Yunhong Guixin Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08349  2017-01-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 1.300 1.290 1.300 1.260 1.300 490,000 632,000 1.2898 1.300 1.290 1.300 1.260 1.300 490,000 1.2898 0.78%
2026-02-03 0 1.290 1.270 1.290 1.270 1.320 530,000 682,100 1.2870 1.290 1.270 1.290 1.270 1.320 530,000 1.2870 0.00%
2026-02-02 0 1.290 1.290 1.330 1.290 1.340 840,000 1,109,700 1.3211 1.290 1.290 1.330 1.290 1.340 840,000 1.3211 -0.77%
2026-01-30 0 1.300 1.300 1.320 1.280 1.300 350,000 451,000 1.2886 1.300 1.300 1.320 1.280 1.300 350,000 1.2886 0.00%
2026-01-29 0 1.300 1.290 1.300 1.290 1.320 250,000 324,600 1.2984 1.300 1.290 1.300 1.290 1.320 250,000 1.2984 -0.76%
2026-01-28 0 1.310 1.310 1.320 1.310 1.350 560,000 736,600 1.3154 1.310 1.310 1.320 1.310 1.350 560,000 1.3154 -1.50%
2026-01-27 0 1.330 1.320 1.340 1.310 1.350 620,000 826,300 1.3327 1.330 1.320 1.340 1.310 1.350 620,000 1.3327 1.53%
2026-01-26 0 1.310 1.310 1.330 1.300 1.330 270,000 355,200 1.3156 1.310 1.310 1.330 1.300 1.330 270,000 1.3156 -0.76%
2026-01-23 0 1.320 1.300 1.320 1.270 1.320 280,000 360,600 1.2879 1.320 1.300 1.320 1.270 1.320 280,000 1.2879 2.33%
2026-01-22 0 1.290 1.270 1.300 1.250 1.300 330,000 422,400 1.2800 1.290 1.270 1.300 1.250 1.300 330,000 1.2800 1.57%
2026-01-21 0 1.270 1.270 1.300 1.270 1.380 1,210,000 1,597,300 1.3201 1.270 1.270 1.300 1.270 1.380 1,210,000 1.3201 -3.05%
2026-01-20 0 1.310 1.290 1.300 1.280 1.310 360,000 465,200 1.2922 1.310 1.290 1.300 1.280 1.310 360,000 1.2922 3.15%
2026-01-19 0 1.270 1.270 1.290 1.250 1.300 830,000 1,053,200 1.2689 1.270 1.270 1.290 1.250 1.300 830,000 1.2689 0.00%
2026-01-16 0 1.270 1.270 1.300 1.250 1.330 490,000 630,700 1.2871 1.270 1.270 1.300 1.250 1.330 490,000 1.2871 -2.31%
2026-01-15 0 1.300 1.280 1.300 1.250 1.300 1,020,000 1,293,100 1.2677 1.300 1.280 1.300 1.250 1.300 1,020,000 1.2677 -1.52%
2026-01-14 0 1.320 1.310 1.320 1.300 1.390 1,830,000 2,450,900 1.3393 1.320 1.310 1.320 1.300 1.390 1,830,000 1.3393 -5.04%
2026-01-13 0 1.390 1.380 1.390 1.380 1.410 650,000 909,800 1.3997 1.390 1.380 1.390 1.380 1.410 650,000 1.3997 -0.71%
2026-01-09 0 1.400 1.380 1.410 1.350 1.440 905,000 1,254,750 1.3865 1.400 1.380 1.410 1.350 1.440 905,000 1.3865 -1.41%
2026-01-08 0 1.420 1.420 1.430 1.410 1.460 220,000 312,900 1.4223 1.420 1.420 1.430 1.410 1.460 220,000 1.4223 0.00%
2026-01-07 0 1.420 1.420 1.430 1.390 1.420 330,000 463,500 1.4045 1.420 1.420 1.430 1.390 1.420 330,000 1.4045 0.00%
2026-01-06 0 1.420 1.410 1.440 1.420 1.450 310,000 444,100 1.4326 1.420 1.410 1.440 1.420 1.450 310,000 1.4326 -2.07%
2026-01-05 0 1.450 1.430 1.450 1.400 1.490 680,000 988,600 1.4538 1.450 1.430 1.450 1.400 1.490 680,000 1.4538 3.57%
2025-12-31 0 1.400 1.390 1.420 1.400 1.420 230,000 322,200 1.4009 1.400 1.390 1.420 1.400 1.420 230,000 1.4009 0.00%
2025-12-30 0 1.400 1.390 1.400 1.390 1.440 410,000 574,000 1.4000 1.400 1.390 1.400 1.390 1.440 410,000 1.4000 -0.71%
2025-12-29 0 1.410 1.410 1.420 1.380 1.450 1,320,000 1,861,742 1.4104 1.410 1.410 1.420 1.380 1.450 1,320,000 1.4104 2.17%
2025-12-24 0 1.380 1.370 1.400 1.360 1.430 520,000 716,700 1.3783 1.380 1.370 1.400 1.360 1.430 520,000 1.3783 -0.72%
2025-12-23 0 1.390 1.380 1.410 1.330 1.550 2,460,000 3,467,400 1.4095 1.390 1.380 1.410 1.330 1.550 2,460,000 1.4095 -6.08%
2025-12-22 0 1.480 1.480 1.490 1.460 1.500 1,050,000 1,555,300 1.4812 1.480 1.480 1.490 1.460 1.500 1,050,000 1.4812 4.23%
2025-12-19 0 1.420 1.410 1.420 1.410 1.460 940,000 1,347,300 1.4333 1.420 1.410 1.420 1.410 1.460 940,000 1.4333 -2.74%
2025-12-18 0 1.460 1.450 1.480 1.430 1.650 2,190,000 3,319,400 1.5157 1.460 1.450 1.480 1.430 1.650 2,190,000 1.5157 -8.18%
2025-12-17 0 1.590 1.590 1.600 1.430 1.670 4,590,000 7,133,000 1.5540 1.590 1.590 1.600 1.430 1.670 4,590,000 1.5540 15.22%
2025-12-16 0 1.380 1.380 1.390 1.270 1.380 1,430,000 1,911,200 1.3365 1.380 1.380 1.390 1.270 1.380 1,430,000 1.3365 7.81%
2025-12-15 0 1.280 1.280 1.300 1.260 1.310 1,450,000 1,860,600 1.2832 1.280 1.280 1.300 1.260 1.310 1,450,000 1.2832 2.40%
2025-12-12 0 1.250 1.230 1.250 1.170 1.370 5,530,000 6,960,900 1.2588 1.250 1.230 1.250 1.170 1.370 5,530,000 1.2588 6.84%
2025-12-11 0 1.170 1.170 1.220 1.160 1.560 6,700,000 8,758,367 1.3072 1.170 1.170 1.220 1.160 1.560 6,700,000 1.3072 -25.00%
2025-12-10 0 1.560 1.570 1.600 1.560 1.750 4,510,000 7,347,565 1.6292 1.560 1.570 1.600 1.560 1.750 4,510,000 1.6292 -11.36%
2025-12-09 0 1.760 1.740 1.750 1.740 1.780 540,000 946,800 1.7533 1.760 1.740 1.750 1.740 1.780 540,000 1.7533 -1.12%
2025-12-08 0 1.780 1.770 1.780 1.750 1.830 1,400,000 2,503,200 1.7880 1.780 1.770 1.780 1.750 1.830 1,400,000 1.7880 -2.73%
2025-12-05 0 1.830 1.810 1.830 1.800 1.840 300,000 546,700 1.8223 1.830 1.810 1.830 1.800 1.840 300,000 1.8223 -0.54%
2025-12-04 0 1.840 1.830 1.840 1.790 1.900 1,060,000 1,951,200 1.8408 1.840 1.830 1.840 1.790 1.900 1,060,000 1.8408 3.95%
2025-12-03 0 1.770 1.760 1.780 1.700 1.780 1,260,000 2,199,300 1.7455 1.770 1.760 1.780 1.700 1.780 1,260,000 1.7455 -3.28%
2025-12-02 0 1.830 1.820 1.830 1.820 1.860 1,140,000 2,085,800 1.8296 1.830 1.820 1.830 1.820 1.860 1,140,000 1.8296 -2.66%
2025-12-01 0 1.880 1.870 1.890 1.860 1.940 930,000 1,755,400 1.8875 1.880 1.870 1.890 1.860 1.940 930,000 1.8875 -1.57%
2025-11-28 0 1.910 1.900 1.920 1.850 2.140 4,330,000 8,352,400 1.9290 1.910 1.900 1.920 1.850 2.140 4,330,000 1.9290 -11.98%
2025-11-27 0 2.170 2.160 2.170 2.040 2.230 3,450,000 7,413,800 2.1489 2.170 2.160 2.170 2.040 2.230 3,450,000 2.1489 5.34%
2025-11-26 0 2.060 2.030 2.070 1.980 2.160 2,680,000 5,533,400 2.0647 2.060 2.030 2.070 1.980 2.160 2,680,000 2.0647 -3.74%
2025-11-25 0 2.140 2.120 2.150 2.120 2.260 2,730,000 5,968,400 2.1862 2.140 2.120 2.150 2.120 2.260 2,730,000 2.1862 -1.38%
2025-11-24 0 2.170 2.160 2.170 1.980 2.220 4,840,000 10,284,300 2.1249 2.170 2.160 2.170 1.980 2.220 4,840,000 2.1249 10.15%
2025-11-21 0 1.970 1.950 1.970 1.900 1.980 1,940,000 3,782,400 1.9497 1.970 1.950 1.970 1.900 1.980 1,940,000 1.9497 1.55%
2025-11-20 0 1.940 1.940 1.950 1.880 1.950 530,000 1,018,700 1.9221 1.940 1.940 1.950 1.880 1.950 530,000 1.9221 1.04%
2025-11-19 0 1.920 1.900 1.910 1.860 1.960 490,000 931,000 1.9000 1.920 1.900 1.910 1.860 1.960 490,000 1.9000 0.52%
2025-11-18 0 1.910 1.910 1.920 1.870 2.020 2,640,000 5,137,960 1.9462 1.910 1.910 1.920 1.870 2.020 2,640,000 1.9462 -6.83%
2025-11-17 0 2.050 2.050 2.070 1.960 2.100 1,960,000 3,985,900 2.0336 2.050 2.050 2.070 1.960 2.100 1,960,000 2.0336 1.99%
2025-11-14 0 2.010 2.010 2.020 1.850 2.020 2,600,000 5,119,300 1.9690 2.010 2.010 2.020 1.850 2.020 2,600,000 1.9690 8.65%
2025-11-13 0 1.850 1.850 1.870 1.840 1.880 620,000 1,149,500 1.8540 1.850 1.850 1.870 1.840 1.880 620,000 1.8540 -1.60%
2025-11-12 0 1.880 1.870 1.890 1.780 1.940 2,630,000 4,866,300 1.8503 1.880 1.870 1.890 1.780 1.940 2,630,000 1.8503 5.62%
2025-11-11 0 1.780 1.740 1.780 1.690 1.780 1,860,000 3,204,500 1.7228 1.780 1.740 1.780 1.690 1.780 1,860,000 1.7228 5.33%
2025-11-07 0 1.690 1.690 1.710 1.650 1.770 1,520,000 2,584,300 1.7002 1.690 1.690 1.710 1.650 1.770 1,520,000 1.7002 -0.59%
2025-11-06 0 1.700 1.700 1.720 1.680 1.800 1,790,000 3,063,000 1.7112 1.700 1.700 1.720 1.680 1.800 1,790,000 1.7112 -3.95%
2025-11-05 0 1.770 1.760 1.780 1.760 1.790 630,000 1,118,300 1.7751 1.770 1.760 1.780 1.760 1.790 630,000 1.7751 -1.12%
2025-11-04 0 1.790 1.790 1.810 1.780 1.840 1,090,000 1,960,700 1.7988 1.790 1.790 1.810 1.780 1.840 1,090,000 1.7988 -2.19%
2025-11-03 0 1.830 1.840 1.850 1.830 1.950 2,020,000 3,795,100 1.8788 1.830 1.840 1.850 1.830 1.950 2,020,000 1.8788 0.55%
2025-10-31 0 1.820 1.810 1.820 1.800 1.860 1,020,000 1,856,500 1.8201 1.820 1.810 1.820 1.800 1.860 1,020,000 1.8201 -1.62%
2025-10-30 0 1.850 1.850 1.890 1.840 1.960 1,030,000 1,934,500 1.8782 1.850 1.850 1.890 1.840 1.960 1,030,000 1.8782 -2.63%
2025-10-28 0 1.900 1.900 1.920 1.810 1.930 1,950,000 3,697,400 1.8961 1.900 1.900 1.920 1.810 1.930 1,950,000 1.8961 4.97%
2025-10-27 0 1.810 1.800 1.840 1.680 1.980 2,790,000 5,083,150 1.8219 1.810 1.800 1.840 1.680 1.980 2,790,000 1.8219 -7.18%
2025-10-24 0 1.950 1.940 1.950 1.940 2.020 1,390,000 2,734,900 1.9676 1.950 1.940 1.950 1.940 2.020 1,390,000 1.9676 -1.52%
2025-10-23 0 1.980 1.980 1.990 1.900 1.990 1,890,000 3,682,600 1.9485 1.980 1.980 1.990 1.900 1.990 1,890,000 1.9485 0.51%
2025-10-22 0 1.970 1.960 1.970 1.960 2.040 2,130,000 4,224,000 1.9831 1.970 1.960 1.970 1.960 2.040 2,130,000 1.9831 -2.96%
2025-10-21 0 2.030 2.020 2.030 1.940 2.160 2,810,000 5,736,200 2.0414 2.030 2.020 2.030 1.940 2.160 2,810,000 2.0414 2.53%
2025-10-20 0 1.980 1.970 1.980 1.970 2.140 3,210,000 6,548,535 2.0400 1.980 1.970 1.980 1.970 2.140 3,210,000 2.0400 -0.50%
2025-10-17 0 1.990 1.970 1.990 1.820 2.200 8,362,000 16,292,480 1.9484 1.990 1.970 1.990 1.820 2.200 8,362,000 1.9484 -9.13%
2025-10-16 0 2.190 2.190 2.200 2.190 2.480 11,170,000 25,506,998 2.2835 2.190 2.190 2.200 2.190 2.480 11,170,000 2.2835 -4.37%
2025-10-15 0 2.290 2.280 2.290 2.210 3.270 10,113,234 26,406,441 2.6111 2.290 2.280 2.290 2.210 3.270 10,113,234 2.6111 -25.41%
2025-10-14 0 3.070 3.070 3.100 3.010 3.500 9,826,000 32,357,565 3.2931 3.070 3.070 3.100 3.010 3.500 9,826,000 3.2931 3.37%
2025-10-13 0 2.970 2.960 2.970 2.260 3.060 9,740,000 25,888,600 2.6580 2.970 2.960 2.970 2.260 3.060 9,740,000 2.6580 25.32%
2025-10-10 0 2.370 2.360 2.380 2.320 2.380 1,680,000 3,951,900 2.3523 2.370 2.360 2.380 2.320 2.380 1,680,000 2.3523 2.16%
2025-10-09 0 2.320 2.310 2.320 2.300 2.330 990,000 2,285,300 2.3084 2.320 2.310 2.320 2.300 2.330 990,000 2.3084 0.87%
2025-10-08 0 2.300 2.300 2.320 2.290 2.340 1,780,000 4,114,000 2.3112 2.300 2.300 2.320 2.290 2.340 1,780,000 2.3112 -0.43%
2025-10-06 0 2.310 2.290 2.310 2.200 2.350 3,180,000 7,287,400 2.2916 2.310 2.290 2.310 2.200 2.350 3,180,000 2.2916 5.00%
2025-10-03 0 2.200 2.190 2.200 2.100 2.240 620,000 1,350,600 2.1784 2.200 2.190 2.200 2.100 2.240 620,000 2.1784 2.80%
2025-10-02 0 2.140 2.120 2.140 2.080 2.280 790,000 1,704,000 2.1570 2.140 2.120 2.140 2.080 2.280 790,000 2.1570 -1.38%
2025-09-30 0 2.170 2.160 2.180 2.040 2.200 1,370,000 2,881,900 2.1036 2.170 2.160 2.180 2.040 2.200 1,370,000 2.1036 6.37%
2025-09-29 0 2.040 2.020 2.050 1.970 2.080 1,610,000 3,286,200 2.0411 2.040 2.020 2.050 1.970 2.080 1,610,000 2.0411 4.62%
2025-09-26 0 1.950 1.930 1.950 1.920 2.080 690,000 1,383,800 2.0055 1.950 1.930 1.950 1.920 2.080 690,000 2.0055 -5.80%
2025-09-25 0 2.070 2.060 2.080 2.060 2.160 1,010,000 2,117,500 2.0965 2.070 2.060 2.080 2.060 2.160 1,010,000 2.0965 -1.43%
2025-09-24 0 2.100 2.100 2.150 2.100 2.170 1,000,000 2,129,600 2.1296 2.100 2.100 2.150 2.100 2.170 1,000,000 2.1296 -2.78%
2025-09-23 0 2.160 2.140 2.160 2.120 2.220 950,000 2,057,000 2.1653 2.160 2.140 2.160 2.120 2.220 950,000 2.1653 -2.26%
2025-09-22 0 2.210 2.200 2.220 2.170 2.300 2,180,000 4,887,100 2.2418 2.210 2.200 2.220 2.170 2.300 2,180,000 2.2418 1.84%
2025-09-19 0 2.170 2.170 2.180 2.100 2.180 820,000 1,759,600 2.1459 2.170 2.170 2.180 2.100 2.180 820,000 2.1459 2.36%
2025-09-18 0 2.120 2.100 2.120 2.100 2.150 880,000 1,864,000 2.1182 2.120 2.100 2.120 2.100 2.150 880,000 2.1182 0.95%
2025-09-17 0 2.100 2.100 2.120 2.100 2.160 1,770,000 3,760,300 2.1245 2.100 2.100 2.120 2.100 2.160 1,770,000 2.1245 -2.33%
2025-09-16 0 2.150 2.150 2.160 2.140 2.210 1,070,000 2,309,200 2.1581 2.150 2.150 2.160 2.140 2.210 1,070,000 2.1581 -2.27%
2025-09-15 0 2.200 2.190 2.240 2.170 2.280 1,890,000 4,170,000 2.2063 2.200 2.190 2.240 2.170 2.280 1,890,000 2.2063 -1.79%
2025-09-12 0 2.240 2.240 2.260 2.240 2.300 2,190,000 4,944,800 2.2579 2.240 2.240 2.260 2.240 2.300 2,190,000 2.2579 -1.32%
2025-09-11 0 2.270 2.270 2.280 2.220 2.300 2,130,000 4,830,400 2.2678 2.270 2.270 2.280 2.220 2.300 2,130,000 2.2678 2.25%
2025-09-10 0 2.220 2.190 2.220 2.130 2.220 1,340,000 2,929,500 2.1862 2.220 2.190 2.220 2.130 2.220 1,340,000 2.1862 4.23%
2025-09-09 0 2.130 2.130 2.170 2.130 2.180 770,000 1,656,800 2.1517 2.130 2.130 2.170 2.130 2.180 770,000 2.1517 -1.84%
2025-09-08 0 2.170 2.170 2.200 2.150 2.210 930,000 2,020,700 2.1728 2.170 2.170 2.200 2.150 2.210 930,000 2.1728 -0.91%
2025-09-05 0 2.190 2.190 2.200 2.140 2.200 240,000 525,700 2.1904 2.190 2.190 2.200 2.140 2.200 240,000 2.1904 0.46%
2025-09-04 0 2.180 2.170 2.180 2.080 2.180 320,000 680,800 2.1275 2.180 2.170 2.180 2.080 2.180 320,000 2.1275 2.83%
2025-09-03 0 2.120 2.100 2.160 2.110 2.170 580,000 1,241,200 2.1400 2.120 2.100 2.160 2.110 2.170 580,000 2.1400 0.47%
2025-09-02 0 2.110 2.100 2.160 2.110 2.200 1,740,000 3,749,500 2.1549 2.110 2.100 2.160 2.110 2.200 1,740,000 2.1549 -2.31%
2025-09-01 0 2.160 2.160 2.170 2.160 2.350 3,670,000 8,336,300 2.2715 2.160 2.160 2.170 2.160 2.350 3,670,000 2.2715 0.47%
2025-08-29 0 2.150 2.130 2.150 2.150 2.290 1,037,800 2,264,483 2.1820 2.150 2.130 2.150 2.150 2.290 1,037,800 2.1820 -2.27%
2025-08-28 0 2.200 2.200 2.240 2.200 2.330 1,580,000 3,537,500 2.2389 2.200 2.200 2.240 2.200 2.330 1,580,000 2.2389 -3.93%
2025-08-27 0 2.290 2.270 2.290 2.280 2.340 960,000 2,210,000 2.3021 2.290 2.270 2.290 2.280 2.340 960,000 2.3021 -0.87%
2025-08-26 0 2.310 2.310 2.340 2.300 2.370 1,005,600 2,355,292 2.3422 2.310 2.310 2.340 2.300 2.370 1,005,600 2.3422 -2.53%
2025-08-25 0 2.370 2.370 2.390 2.310 2.390 1,370,000 3,249,600 2.3720 2.370 2.370 2.390 2.310 2.390 1,370,000 2.3720 2.60%
2025-08-22 0 2.310 2.310 2.320 2.280 2.320 720,000 1,659,200 2.3044 2.310 2.310 2.320 2.280 2.320 720,000 2.3044 1.32%
2025-08-21 0 2.280 2.280 2.320 2.270 2.320 356,000 817,496 2.2963 2.280 2.280 2.320 2.270 2.320 356,000 2.2963 -0.87%
2025-08-20 0 2.300 2.290 2.300 2.260 2.300 324,000 740,640 2.2859 2.300 2.290 2.300 2.260 2.300 324,000 2.2859 0.00%
2025-08-19 0 2.300 2.290 2.320 2.290 2.310 290,000 666,100 2.2969 2.300 2.290 2.320 2.290 2.310 290,000 2.2969 -0.43%
2025-08-18 0 2.310 2.300 2.310 2.260 2.320 750,000 1,720,600 2.2941 2.310 2.300 2.310 2.260 2.320 750,000 2.2941 0.87%
2025-08-15 0 2.290 2.280 2.300 2.270 2.320 300,000 687,000 2.2900 2.290 2.280 2.300 2.270 2.320 300,000 2.2900 -1.72%
2025-08-14 0 2.330 2.280 2.340 2.250 2.340 450,000 1,032,200 2.2938 2.330 2.280 2.340 2.250 2.340 450,000 2.2938 -0.85%
2025-08-13 0 2.350 2.350 2.360 2.340 2.360 340,000 799,400 2.3512 2.350 2.350 2.360 2.340 2.360 340,000 2.3512 -0.42%
2025-08-12 0 2.360 2.360 2.380 2.320 2.400 870,000 2,048,900 2.3551 2.360 2.360 2.380 2.320 2.400 870,000 2.3551 0.43%
2025-08-11 0 2.350 2.350 2.370 2.300 2.430 990,000 2,340,700 2.3643 2.350 2.350 2.370 2.300 2.430 990,000 2.3643 -0.42%
2025-08-08 0 2.360 2.350 2.390 2.260 2.440 1,230,400 2,873,516 2.3354 2.360 2.350 2.390 2.260 2.440 1,230,400 2.3354 4.42%
2025-08-07 0 2.260 2.250 2.270 2.240 2.260 210,000 473,200 2.2533 2.260 2.250 2.270 2.240 2.260 210,000 2.2533 0.89%
2025-08-06 0 2.240 2.240 2.290 2.200 2.290 600,000 1,354,200 2.2570 2.240 2.240 2.290 2.200 2.290 600,000 2.2570 1.82%
2025-08-05 0 2.200 2.200 2.230 2.200 2.260 380,000 845,100 2.2239 2.200 2.200 2.230 2.200 2.260 380,000 2.2239 -1.35%
2025-08-04 0 2.230 2.230 2.260 2.230 2.290 230,000 517,800 2.2513 2.230 2.230 2.260 2.230 2.290 230,000 2.2513 -0.45%
2025-08-01 0 2.240 2.220 2.260 2.220 2.290 530,000 1,192,000 2.2491 2.240 2.220 2.260 2.220 2.290 530,000 2.2491 -0.44%
2025-07-31 0 2.250 2.240 2.250 2.250 2.310 460,000 1,044,800 2.2713 2.250 2.240 2.250 2.250 2.310 460,000 2.2713 -3.02%
2025-07-30 0 2.320 2.270 2.350 2.280 2.400 510,000 1,188,700 2.3308 2.320 2.270 2.350 2.280 2.400 510,000 2.3308 -0.43%
2025-07-29 0 2.330 2.320 2.330 2.240 2.360 1,320,000 3,040,000 2.3030 2.330 2.320 2.330 2.240 2.360 1,320,000 2.3030 3.10%
2025-07-28 0 2.260 2.260 2.270 2.230 2.280 300,000 679,400 2.2647 2.260 2.260 2.270 2.230 2.280 300,000 2.2647 0.44%
2025-07-25 0 2.250 2.200 2.270 2.200 2.250 200,000 443,000 2.2150 2.250 2.200 2.270 2.200 2.250 200,000 2.2150 2.74%
2025-07-24 0 2.190 2.170 2.230 2.190 2.260 260,000 582,400 2.2400 2.190 2.170 2.230 2.190 2.260 260,000 2.2400 -3.10%
2025-07-23 0 2.260 2.250 2.280 2.250 2.290 330,000 749,300 2.2706 2.260 2.250 2.280 2.250 2.290 330,000 2.2706 -0.88%
2025-07-22 0 2.280 2.270 2.300 2.270 2.290 220,000 501,000 2.2773 2.280 2.270 2.300 2.270 2.290 220,000 2.2773 0.00%
2025-07-21 0 2.280 2.270 2.290 2.280 2.310 240,000 552,000 2.3000 2.280 2.270 2.290 2.280 2.310 240,000 2.3000 0.00%
2025-07-18 0 2.280 2.280 2.290 2.240 2.290 260,000 590,700 2.2719 2.280 2.280 2.290 2.240 2.290 260,000 2.2719 1.33%
2025-07-17 0 2.250 2.250 2.290 2.250 2.360 560,000 1,285,600 2.2957 2.250 2.250 2.290 2.250 2.360 560,000 2.2957 -1.32%
2025-07-16 0 2.280 2.280 2.320 2.100 2.360 1,570,000 3,488,600 2.2220 2.280 2.280 2.320 2.100 2.360 1,570,000 2.2220 5.56%
2025-07-15 0 2.160 2.150 2.170 2.130 2.220 718,000 1,555,000 2.1657 2.160 2.150 2.170 2.130 2.220 718,000 2.1657 -2.70%
2025-07-14 0 2.220 2.210 2.230 2.210 2.280 570,000 1,270,000 2.2281 2.220 2.210 2.230 2.210 2.280 570,000 2.2281 -0.89%
2025-07-11 0 2.240 2.230 2.240 2.220 2.270 700,000 1,566,200 2.2374 2.240 2.230 2.240 2.220 2.270 700,000 2.2374 -1.32%
2025-07-10 0 2.270 2.250 2.280 2.260 2.350 580,000 1,320,400 2.2766 2.270 2.250 2.280 2.260 2.350 580,000 2.2766 -2.16%
2025-07-09 0 2.320 2.310 2.330 2.310 2.360 620,000 1,441,700 2.3253 2.320 2.310 2.330 2.310 2.360 620,000 2.3253 0.43%
2025-07-08 0 2.310 2.310 2.320 2.280 2.320 530,000 1,219,400 2.3008 2.310 2.310 2.320 2.280 2.320 530,000 2.3008 0.87%
2025-07-07 0 2.290 2.280 2.320 2.230 2.340 1,050,000 2,400,000 2.2857 2.290 2.280 2.320 2.230 2.340 1,050,000 2.2857 -2.55%
2025-07-04 0 2.350 2.340 2.390 2.340 2.380 590,000 1,387,800 2.3522 2.350 2.340 2.390 2.340 2.380 590,000 2.3522 -1.26%
2025-07-03 0 2.380 2.360 2.390 2.360 2.420 560,000 1,332,500 2.3795 2.380 2.360 2.390 2.360 2.420 560,000 2.3795 -0.42%
2025-07-02 0 2.390 2.380 2.400 2.360 2.430 1,630,000 3,920,600 2.4053 2.390 2.380 2.400 2.360 2.430 1,630,000 2.4053 -0.42%
2025-06-30 0 2.400 2.400 2.430 2.360 2.440 1,060,000 2,554,300 2.4097 2.400 2.400 2.430 2.360 2.440 1,060,000 2.4097 0.42%
2025-06-27 0 2.390 2.380 2.390 2.380 2.450 1,390,000 3,350,700 2.4106 2.390 2.380 2.390 2.380 2.450 1,390,000 2.4106 -0.42%
2025-06-26 0 2.400 2.380 2.400 2.390 2.430 260,000 623,600 2.3985 2.400 2.380 2.400 2.390 2.430 260,000 2.3985 -0.41%
2025-06-25 0 2.410 2.400 2.430 2.380 2.450 780,000 1,882,300 2.4132 2.410 2.400 2.430 2.380 2.450 780,000 2.4132 -0.82%
2025-06-24 0 2.430 2.400 2.430 2.360 2.470 1,030,100 2,480,347 2.4079 2.430 2.400 2.430 2.360 2.470 1,030,100 2.4079 -0.82%
2025-06-23 0 2.450 2.430 2.460 2.370 2.450 890,000 2,165,000 2.4326 2.450 2.430 2.460 2.370 2.450 890,000 2.4326 2.51%
2025-06-20 0 2.390 2.380 2.390 2.350 2.390 330,000 784,000 2.3758 2.390 2.380 2.390 2.350 2.390 330,000 2.3758 1.70%
2025-06-19 0 2.350 2.350 2.360 2.300 2.360 240,000 561,400 2.3392 2.350 2.350 2.360 2.300 2.360 240,000 2.3392 -1.26%
2025-06-18 0 2.380 2.370 2.380 2.330 2.400 530,000 1,255,700 2.3692 2.380 2.370 2.380 2.330 2.400 530,000 2.3692 0.00%
2025-06-17 0 2.380 2.380 2.390 2.380 2.480 970,000 2,330,500 2.4026 2.380 2.380 2.390 2.380 2.480 970,000 2.4026 -4.03%
2025-06-16 0 2.480 2.440 2.490 2.410 2.560 1,250,000 3,060,100 2.4481 2.480 2.440 2.490 2.410 2.560 1,250,000 2.4481 0.00%
2025-06-13 0 2.480 2.460 2.480 2.430 2.480 390,000 956,600 2.4528 2.480 2.460 2.480 2.430 2.480 390,000 2.4528 0.00%
2025-06-12 0 2.480 2.450 2.480 2.410 2.490 530,000 1,298,600 2.4502 2.480 2.450 2.480 2.410 2.490 530,000 2.4502 0.81%
2025-06-11 0 2.460 2.450 2.470 2.410 2.500 690,000 1,688,600 2.4472 2.460 2.450 2.470 2.410 2.500 690,000 2.4472 2.07%
2025-06-10 0 2.410 2.410 2.500 2.410 2.560 1,540,000 3,827,600 2.4855 2.410 2.410 2.500 2.410 2.560 1,540,000 2.4855 -3.21%
2025-06-09 0 2.490 2.470 2.490 2.400 2.520 1,230,000 3,042,900 2.4739 2.490 2.470 2.490 2.400 2.520 1,230,000 2.4739 4.62%
2025-06-06 0 2.380 2.380 2.400 2.380 2.440 570,000 1,372,400 2.4077 2.380 2.380 2.400 2.380 2.440 570,000 2.4077 -2.46%
2025-06-05 0 2.440 2.430 2.440 2.420 2.500 780,000 1,918,600 2.4597 2.440 2.430 2.440 2.420 2.500 780,000 2.4597 0.41%
2025-06-04 0 2.430 2.430 2.450 2.400 2.590 1,080,000 2,694,100 2.4945 2.430 2.430 2.450 2.400 2.590 1,080,000 2.4945 -2.02%
2025-06-03 0 2.480 2.440 2.500 2.400 2.560 1,020,000 2,526,000 2.4765 2.480 2.440 2.500 2.400 2.560 1,020,000 2.4765 -0.40%
2025-06-02 0 2.490 2.410 2.490 2.200 2.600 2,080,000 5,077,800 2.4413 2.490 2.410 2.490 2.200 2.600 2,080,000 2.4413 11.66%
2025-05-30 0 2.230 2.230 2.270 2.200 2.300 380,000 849,100 2.2345 2.230 2.230 2.270 2.200 2.300 380,000 2.2345 -1.76%
2025-05-29 0 2.270 2.270 2.300 2.250 2.300 250,000 568,900 2.2756 2.270 2.270 2.300 2.250 2.300 250,000 2.2756 -0.87%
2025-05-28 0 2.290 2.280 2.350 2.280 2.310 310,000 712,400 2.2981 2.290 2.280 2.350 2.280 2.310 310,000 2.2981 -1.29%
2025-05-27 0 2.320 2.310 2.340 2.100 2.340 750,000 1,709,200 2.2789 2.320 2.310 2.340 2.100 2.340 750,000 2.2789 4.50%
2025-05-26 0 2.220 2.220 2.230 2.220 2.320 390,000 886,700 2.2736 2.220 2.220 2.230 2.220 2.320 390,000 2.2736 -4.31%
2025-05-23 0 2.320 2.320 2.360 2.260 2.330 260,000 597,900 2.2996 2.320 2.320 2.360 2.260 2.330 260,000 2.2996 0.00%
2025-05-22 0 2.320 2.290 2.320 2.260 2.330 570,000 1,319,200 2.3144 2.320 2.290 2.320 2.260 2.330 570,000 2.3144 2.65%
2025-05-21 0 2.260 2.240 2.260 2.160 2.340 1,020,000 2,294,400 2.2494 2.260 2.240 2.260 2.160 2.340 1,020,000 2.2494 -2.16%
2025-05-20 0 2.310 2.310 2.340 2.260 2.590 2,280,000 5,448,100 2.3895 2.310 2.310 2.340 2.260 2.590 2,280,000 2.3895 -7.60%
2025-05-19 0 2.500 2.470 2.510 2.380 2.580 2,010,000 5,003,800 2.4895 2.500 2.470 2.510 2.380 2.580 2,010,000 2.4895 2.46%
2025-05-16 0 2.440 2.400 2.470 2.300 2.460 2,620,000 6,300,500 2.4048 2.440 2.400 2.470 2.300 2.460 2,620,000 2.4048 3.39%
2025-05-15 0 2.360 2.360 2.380 2.340 2.440 1,480,000 3,499,200 2.3643 2.360 2.360 2.380 2.340 2.440 1,480,000 2.3643 0.85%
2025-05-14 0 2.340 2.320 2.360 2.220 2.440 1,450,000 3,375,700 2.3281 2.340 2.320 2.360 2.220 2.440 1,450,000 2.3281 1.74%
2025-05-13 0 2.300 2.290 2.340 2.240 2.440 2,760,000 6,427,600 2.3288 2.300 2.290 2.340 2.240 2.440 2,760,000 2.3288 -3.77%
2025-05-12 0 2.390 2.330 2.390 2.270 2.510 3,240,000 7,661,900 2.3648 2.390 2.330 2.390 2.270 2.510 3,240,000 2.3648 10.65%
2025-05-09 0 2.160 2.150 2.160 2.150 2.250 690,000 1,513,800 2.1939 2.160 2.150 2.160 2.150 2.250 690,000 2.1939 -4.00%
2025-05-08 0 2.250 2.240 2.290 2.240 2.390 1,020,000 2,368,100 2.3217 2.250 2.240 2.290 2.240 2.390 1,020,000 2.3217 -2.17%
2025-05-07 0 2.300 2.260 2.300 2.100 2.380 690,000 1,556,600 2.2559 2.300 2.260 2.300 2.100 2.380 690,000 2.2559 8.49%
2025-05-06 0 2.120 2.110 2.140 2.040 2.180 660,000 1,391,200 2.1079 2.120 2.110 2.140 2.040 2.180 660,000 2.1079 -2.75%
2025-05-02 0 2.180 2.180 2.190 2.120 2.290 660,000 1,449,900 2.1968 2.180 2.180 2.190 2.120 2.290 660,000 2.1968 2.35%
2025-04-30 0 2.130 2.120 2.140 2.080 2.220 820,000 1,760,000 2.1463 2.130 2.120 2.140 2.080 2.220 820,000 2.1463 4.93%
2025-04-29 0 2.030 2.030 2.080 1.720 2.130 2,100,000 4,013,400 1.9111 2.030 2.030 2.080 1.720 2.130 2,100,000 1.9111 20.12%
2025-04-28 0 1.690 1.660 1.690 1.600 2.030 2,410,000 4,339,200 1.8005 1.690 1.660 1.690 1.600 2.030 2,410,000 1.8005 -11.05%
2025-04-25 0 1.900 1.880 1.910 1.880 2.070 1,790,000 3,506,800 1.9591 1.900 1.880 1.910 1.880 2.070 1,790,000 1.9591 -6.40%
2025-04-24 0 2.030 2.010 2.030 1.990 2.300 910,000 1,871,000 2.0560 2.030 2.010 2.030 1.990 2.300 910,000 2.0560 -6.45%
2025-04-23 0 2.170 2.150 2.200 2.130 2.240 280,000 614,900 2.1961 2.170 2.150 2.200 2.130 2.240 280,000 2.1961 1.40%
2025-04-22 0 2.140 2.140 2.230 2.000 2.360 940,000 2,042,200 2.1726 2.140 2.140 2.230 2.000 2.360 940,000 2.1726 -9.32%
2025-04-17 0 2.360 2.350 2.360 2.360 2.420 350,000 836,300 2.3894 2.360 2.350 2.360 2.360 2.420 350,000 2.3894 -0.84%
2025-04-16 0 2.380 2.370 2.400 2.350 2.440 480,000 1,144,100 2.3835 2.380 2.370 2.400 2.350 2.440 480,000 2.3835 -0.42%
2025-04-15 0 2.390 2.390 2.400 2.380 2.450 550,000 1,330,500 2.4191 2.390 2.390 2.400 2.380 2.450 550,000 2.4191 -1.24%
2025-04-14 0 2.420 2.420 2.440 2.380 2.470 570,000 1,370,500 2.4044 2.420 2.420 2.440 2.380 2.470 570,000 2.4044 0.41%
2025-04-11 0 2.410 2.410 2.420 2.360 2.430 290,000 700,600 2.4159 2.410 2.410 2.420 2.360 2.430 290,000 2.4159 0.00%
2025-04-10 0 2.410 2.400 2.430 2.300 2.450 460,000 1,099,850 2.3910 2.410 2.400 2.430 2.300 2.450 460,000 2.3910 4.33%
2025-04-09 0 2.310 2.300 2.310 2.260 2.380 880,000 2,031,900 2.3090 2.310 2.300 2.310 2.260 2.380 880,000 2.3090 -2.94%
2025-04-08 0 2.380 2.380 2.400 2.250 2.510 888,560 2,082,902 2.3441 2.380 2.380 2.400 2.250 2.510 888,560 2.3441 1.71%
2025-04-07 0 2.340 2.340 2.370 2.330 2.600 2,010,000 4,830,200 2.4031 2.340 2.340 2.370 2.330 2.600 2,010,000 2.4031 -11.70%
2025-04-03 0 2.650 2.650 2.670 2.620 2.680 400,000 1,059,600 2.6490 2.650 2.650 2.670 2.620 2.680 400,000 2.6490 0.38%
2025-04-02 0 2.640 2.640 2.680 2.640 2.720 340,000 912,500 2.6838 2.640 2.640 2.680 2.640 2.720 340,000 2.6838 0.76%
2025-04-01 0 2.620 2.620 2.660 2.570 2.710 660,000 1,750,000 2.6515 2.620 2.620 2.660 2.570 2.710 660,000 2.6515 4.38%
2025-03-31 0 2.510 2.500 2.510 2.500 2.580 660,000 1,667,500 2.5265 2.510 2.500 2.510 2.500 2.580 660,000 2.5265 -2.71%
2025-03-28 0 2.580 2.560 2.590 2.520 2.600 640,000 1,632,900 2.5514 2.580 2.560 2.590 2.520 2.600 640,000 2.5514 -1.15%
2025-03-27 0 2.610 2.610 2.640 2.610 2.660 451,000 1,188,050 2.6343 2.610 2.610 2.640 2.610 2.660 451,000 2.6343 -0.76%
2025-03-26 0 2.630 2.630 2.660 2.630 2.740 670,000 1,778,950 2.6551 2.630 2.630 2.660 2.630 2.740 670,000 2.6551 0.00%
2025-03-25 0 2.630 2.620 2.630 2.630 2.790 950,000 2,557,800 2.6924 2.630 2.620 2.630 2.630 2.790 950,000 2.6924 -6.41%
2025-03-24 0 2.810 2.790 2.810 2.520 2.820 1,490,000 4,092,400 2.7466 2.810 2.790 2.810 2.520 2.820 1,490,000 2.7466 6.04%
2025-03-21 0 2.650 2.630 2.690 2.600 2.720 1,003,400 2,668,018 2.6590 2.650 2.630 2.690 2.600 2.720 1,003,400 2.6590 -2.21%
2025-03-20 0 2.710 2.710 2.760 2.680 2.810 770,000 2,129,100 2.7651 2.710 2.710 2.760 2.680 2.810 770,000 2.7651 -3.56%
2025-03-19 0 2.810 2.810 2.820 2.750 2.840 640,000 1,788,300 2.7942 2.810 2.810 2.820 2.750 2.840 640,000 2.7942 1.81%
2025-03-18 0 2.760 2.740 2.760 2.680 2.760 540,000 1,475,900 2.7331 2.760 2.740 2.760 2.680 2.760 540,000 2.7331 2.60%
2025-03-17 0 2.690 2.690 2.720 2.650 2.780 920,000 2,493,800 2.7107 2.690 2.690 2.720 2.650 2.780 920,000 2.7107 -0.74%
2025-03-14 0 2.710 2.710 2.730 2.660 2.770 740,000 2,012,000 2.7189 2.710 2.710 2.730 2.660 2.770 740,000 2.7189 -2.17%
2025-03-13 0 2.770 2.770 2.790 2.730 2.900 1,680,000 4,688,000 2.7905 2.770 2.770 2.790 2.730 2.900 1,680,000 2.7905 0.00%
2025-03-12 0 2.770 2.770 2.790 2.650 2.810 1,600,000 4,404,400 2.7528 2.770 2.770 2.790 2.650 2.810 1,600,000 2.7528 6.13%
2025-03-11 0 2.610 2.610 2.630 2.520 2.650 980,000 2,557,200 2.6094 2.610 2.610 2.630 2.520 2.650 980,000 2.6094 3.57%
2025-03-10 0 2.520 2.520 2.550 2.500 2.690 1,400,000 3,581,600 2.5583 2.520 2.520 2.550 2.500 2.690 1,400,000 2.5583 0.80%
2025-03-07 0 2.500 2.500 2.510 2.360 2.630 1,330,000 3,352,700 2.5208 2.500 2.500 2.510 2.360 2.630 1,330,000 2.5208 6.38%
2025-03-06 0 2.350 2.350 2.380 2.330 2.440 600,000 1,416,200 2.3603 2.350 2.350 2.380 2.330 2.440 600,000 2.3603 0.86%
2025-03-05 0 2.330 2.330 2.390 2.310 2.410 1,010,000 2,362,100 2.3387 2.330 2.330 2.390 2.310 2.410 1,010,000 2.3387 -0.43%
2025-03-04 0 2.340 2.340 2.390 2.300 2.450 1,210,000 2,863,800 2.3668 2.340 2.340 2.390 2.300 2.450 1,210,000 2.3668 -5.65%
2025-03-03 0 2.480 2.450 2.480 2.280 2.530 1,650,000 4,029,500 2.4421 2.480 2.450 2.480 2.280 2.530 1,650,000 2.4421 12.73%
2025-02-28 0 2.200 2.200 2.230 2.180 2.260 500,000 1,102,400 2.2048 2.200 2.200 2.230 2.180 2.260 500,000 2.2048 -3.93%
2025-02-27 0 2.290 2.260 2.280 2.230 2.380 560,000 1,290,200 2.3039 2.290 2.260 2.280 2.230 2.380 560,000 2.3039 -2.97%
2025-02-26 0 2.360 2.360 2.390 2.060 2.400 920,000 2,101,200 2.2839 2.360 2.360 2.390 2.060 2.400 920,000 2.2839 14.01%
2025-02-25 0 2.070 2.070 2.110 2.000 2.330 1,640,000 3,491,400 2.1289 2.070 2.070 2.110 2.000 2.330 1,640,000 2.1289 -9.61%
2025-02-24 0 2.290 2.290 2.300 2.280 2.370 759,900 1,752,372 2.3061 2.290 2.290 2.300 2.280 2.370 759,900 2.3061 -3.78%
2025-02-21 0 2.380 2.370 2.380 2.350 2.430 590,000 1,405,300 2.3819 2.380 2.370 2.380 2.350 2.430 590,000 2.3819 -2.06%
2025-02-20 0 2.430 2.420 2.430 2.390 2.500 422,000 1,027,350 2.4345 2.430 2.420 2.430 2.390 2.500 422,000 2.4345 -1.62%
2025-02-19 0 2.470 2.460 2.480 2.300 2.490 630,000 1,519,700 2.4122 2.470 2.460 2.480 2.300 2.490 630,000 2.4122 5.11%
2025-02-18 0 2.350 2.340 2.370 2.310 2.500 1,193,000 2,822,995 2.3663 2.350 2.340 2.370 2.310 2.500 1,193,000 2.3663 -6.00%
2025-02-17 0 2.500 2.500 2.530 2.450 2.600 750,000 1,890,236 2.5203 2.500 2.500 2.530 2.450 2.600 750,000 2.5203 -5.66%
2025-02-14 0 2.650 2.640 2.670 2.610 2.690 680,000 1,788,800 2.6306 2.650 2.640 2.670 2.610 2.690 680,000 2.6306 1.15%
2025-02-13 0 2.620 2.580 2.630 2.580 2.690 1,030,000 2,686,700 2.6084 2.620 2.580 2.630 2.580 2.690 1,030,000 2.6084 -1.87%
2025-02-12 0 2.670 2.650 2.680 2.620 2.710 1,018,500 2,694,219 2.6453 2.670 2.650 2.680 2.620 2.710 1,018,500 2.6453 -1.48%
2025-02-11 0 2.710 2.700 2.740 2.600 2.740 1,159,999 3,128,637 2.6971 2.710 2.700 2.740 2.600 2.740 1,159,999 2.6971 -0.73%
2025-02-10 0 2.730 2.730 2.740 2.700 2.800 1,210,000 3,320,300 2.7440 2.730 2.730 2.740 2.700 2.800 1,210,000 2.7440 0.74%
2025-02-07 0 2.710 2.690 2.710 2.650 2.830 1,880,000 5,128,400 2.7279 2.710 2.690 2.710 2.650 2.830 1,880,000 2.7279 1.12%
2025-02-06 0 2.680 2.660 2.680 2.550 2.780 1,330,001 3,550,911 2.6699 2.680 2.660 2.680 2.550 2.780 1,330,001 2.6699 3.47%
2025-02-05 0 2.590 2.580 2.650 2.500 2.840 2,411,000 6,286,270 2.6073 2.590 2.580 2.650 2.500 2.840 2,411,000 2.6073 -9.12%
2025-02-04 0 2.850 2.820 2.850 2.370 2.850 4,470,000 11,527,800 2.5789 2.850 2.820 2.850 2.370 2.850 4,470,000 2.5789 23.38%
2025-02-03 0 2.310 2.310 2.340 2.220 2.370 1,250,000 2,893,700 2.3150 2.310 2.310 2.340 2.220 2.370 1,250,000 2.3150 4.05%
2025-01-28 0 2.220 2.200 2.240 2.160 2.250 400,000 881,300 2.2033 2.220 2.200 2.240 2.160 2.250 400,000 2.2033 2.78%
2025-01-27 0 2.160 2.140 2.170 2.110 2.380 2,620,001 5,745,828 2.1931 2.160 2.140 2.170 2.110 2.380 2,620,001 2.1931 -1.82%
2025-01-24 0 2.200 2.200 2.210 2.090 2.550 2,920,000 6,579,205 2.2532 2.200 2.200 2.210 2.090 2.550 2,920,000 2.2532 -0.45%
2025-01-23 0 2.210 2.200 2.220 2.050 2.820 7,738,000 20,311,282 2.6249 2.210 2.200 2.220 2.050 2.820 7,738,000 2.6249 -8.68%
2025-01-22 0 2.420 2.420 2.430 1.960 2.450 7,004,559 15,833,085 2.2604 2.420 2.420 2.430 1.960 2.450 7,004,559 2.2604 28.72%
2025-01-21 0 1.880 1.880 1.900 1.610 1.950 3,410,000 5,928,009 1.7384 1.880 1.880 1.900 1.610 1.950 3,410,000 1.7384 19.75%
2025-01-20 0 1.570 1.560 1.570 1.500 1.650 2,120,000 3,340,400 1.5757 1.570 1.560 1.570 1.500 1.650 2,120,000 1.5757 10.56%
2025-01-17 0 1.420 1.410 1.440 1.410 1.440 1,000,000 1,428,890 1.4289 1.420 1.410 1.440 1.410 1.440 1,000,000 1.4289 -0.70%
2025-01-16 0 1.430 1.420 1.470 1.430 1.550 1,480,000 2,203,400 1.4888 1.430 1.420 1.470 1.430 1.550 1,480,000 1.4888 -7.14%
2025-01-15 0 1.540 1.530 1.560 1.490 1.600 3,110,000 4,808,500 1.5461 1.540 1.530 1.560 1.490 1.600 3,110,000 1.5461 8.45%
2025-01-14 0 1.420 1.410 1.420 1.320 1.430 1,920,000 2,698,637 1.4055 1.420 1.410 1.420 1.320 1.430 1,920,000 1.4055 7.58%
2025-01-13 0 1.320 1.300 1.320 1.260 1.320 710,000 915,400 1.2893 1.320 1.300 1.320 1.260 1.320 710,000 1.2893 4.76%
2025-01-10 0 1.260 1.250 1.300 1.250 1.380 320,000 407,900 1.2747 1.260 1.250 1.300 1.250 1.380 320,000 1.2747 -1.56%
2025-01-09 0 1.280 1.280 1.300 1.250 1.330 830,000 1,067,500 1.2861 1.280 1.280 1.300 1.250 1.330 830,000 1.2861 3.23%
2025-01-08 0 1.240 1.220 1.240 1.210 1.240 480,000 590,800 1.2308 1.240 1.220 1.240 1.210 1.240 480,000 1.2308 2.48%
2025-01-07 0 1.210 1.210 1.270 1.210 1.260 480,000 588,100 1.2252 1.210 1.210 1.270 1.210 1.260 480,000 1.2252 0.00%
2025-01-06 0 1.210 1.220 1.250 1.210 1.260 670,000 821,400 1.2260 1.210 1.220 1.250 1.210 1.260 670,000 1.2260 -3.20%
2025-01-03 0 1.250 1.250 1.300 1.240 1.280 410,000 514,000 1.2537 1.250 1.250 1.300 1.240 1.280 410,000 1.2537 0.00%
2025-01-02 0 1.250 1.250 1.280 1.250 1.300 560,000 710,600 1.2689 1.250 1.250 1.280 1.250 1.300 560,000 1.2689 -3.85%
2024-12-31 0 1.300 1.280 1.310 1.240 1.300 70,000 89,300 1.2757 1.300 1.280 1.310 1.240 1.300 70,000 1.2757 4.84%
2024-12-30 0 1.240 1.230 1.250 1.200 1.310 1,400,000 1,746,200 1.2473 1.240 1.230 1.250 1.200 1.310 1,400,000 1.2473 -3.12%
2024-12-27 0 1.280 1.260 1.300 1.280 1.440 1,540,000 2,091,700 1.3582 1.280 1.260 1.300 1.280 1.440 1,540,000 1.3582 -5.88%
2024-12-24 0 1.360 1.330 1.360 1.330 1.370 260,000 352,200 1.3546 1.360 1.330 1.360 1.330 1.370 260,000 1.3546 0.74%
2024-12-23 0 1.350 1.350 1.380 1.300 1.450 1,580,000 2,151,339 1.3616 1.350 1.350 1.380 1.300 1.450 1,580,000 1.3616 2.27%
2024-12-20 0 1.320 1.310 1.350 1.310 1.340 240,000 317,700 1.3238 1.320 1.310 1.350 1.310 1.340 240,000 1.3238 0.00%
2024-12-19 0 1.320 1.310 1.320 1.320 1.370 590,000 784,200 1.3292 1.320 1.310 1.320 1.320 1.370 590,000 1.3292 0.00%
2024-12-18 0 1.320 1.320 1.350 1.320 1.370 1,110,000 1,486,400 1.3391 1.320 1.320 1.350 1.320 1.370 1,110,000 1.3391 -2.22%
2024-12-17 0 1.350 1.330 1.380 1.320 1.440 1,590,000 2,188,400 1.3764 1.350 1.330 1.380 1.320 1.440 1,590,000 1.3764 3.85%
2024-12-16 0 1.300 1.280 1.300 1.270 1.300 460,000 593,000 1.2891 1.300 1.280 1.300 1.270 1.300 460,000 1.2891 4.00%
2024-12-13 0 1.250 1.240 1.290 1.230 1.270 160,000 199,800 1.2488 1.250 1.240 1.290 1.230 1.270 160,000 1.2488 -2.34%
2024-12-12 0 1.280 1.230 1.280 1.240 1.280 160,000 202,600 1.2663 1.280 1.230 1.280 1.240 1.280 160,000 1.2663 3.23%
2024-12-11 0 1.240 1.240 1.270 1.200 1.400 410,000 520,000 1.2683 1.240 1.240 1.270 1.200 1.400 410,000 1.2683 0.00%
2024-12-10 0 1.240 1.220 1.240 1.200 1.250 400,000 491,000 1.2275 1.240 1.220 1.240 1.200 1.250 400,000 1.2275 0.00%
2024-12-09 0 1.240 1.220 1.240 1.180 1.300 530,000 664,900 1.2545 1.240 1.220 1.240 1.180 1.300 530,000 1.2545 -3.12%
2024-12-06 0 1.280 1.250 1.300 1.280 1.300 130,000 167,100 1.2854 1.280 1.250 1.300 1.280 1.300 130,000 1.2854 0.00%
2024-12-05 0 1.280 1.260 1.290 1.280 1.300 40,000 51,800 1.2950 1.280 1.260 1.290 1.280 1.300 40,000 1.2950 0.79%
2024-12-04 0 1.270 1.250 1.290 1.270 1.290 90,000 114,800 1.2756 1.270 1.250 1.290 1.270 1.290 90,000 1.2756 0.00%
2024-12-03 0 1.270 1.250 1.270 1.270 1.300 200,000 254,900 1.2745 1.270 1.250 1.270 1.270 1.300 200,000 1.2745 -2.31%
2024-12-02 0 1.300 1.300 1.330 1.280 1.300 140,000 181,200 1.2943 1.300 1.300 1.330 1.280 1.300 140,000 1.2943 1.56%
2024-11-29 0 1.280 1.280 1.290 1.240 1.280 220,000 275,600 1.2527 1.280 1.280 1.290 1.240 1.280 220,000 1.2527 0.00%
2024-11-28 0 1.280 1.270 1.300 1.220 1.490 1,010,000 1,366,700 1.3532 1.280 1.270 1.300 1.220 1.490 1,010,000 1.3532 7.56%
2024-11-27 0 1.190 1.190 1.210 1.180 1.200 330,000 391,900 1.1876 1.190 1.190 1.210 1.180 1.200 330,000 1.1876 -0.83%
2024-11-26 0 1.200 1.190 1.210 1.200 1.220 200,000 240,600 1.2030 1.200 1.190 1.210 1.200 1.220 200,000 1.2030 0.84%
2024-11-25 0 1.190 1.180 1.190 1.190 1.230 300,000 360,400 1.2013 1.190 1.180 1.190 1.190 1.230 300,000 1.2013 -3.25%
2024-11-22 0 1.230 1.230 1.250 1.220 1.260 40,000 49,300 1.2325 1.230 1.230 1.250 1.220 1.260 40,000 1.2325 -1.60%
2024-11-21 0 1.250 1.250 1.280 1.190 1.250 320,000 395,100 1.2347 1.250 1.250 1.280 1.190 1.250 320,000 1.2347 -0.79%
2024-11-20 0 1.260 1.260 1.300 1.240 1.410 649,076 846,817 1.3046 1.260 1.260 1.300 1.240 1.410 649,076 1.3046 0.80%
2024-11-19 0 1.250 1.230 1.280 1.220 1.250 77,000 94,935 1.2329 1.250 1.230 1.280 1.220 1.250 77,000 1.2329 4.17%
2024-11-18 0 1.200 1.190 1.210 1.200 1.210 150,000 180,200 1.2013 1.200 1.190 1.210 1.200 1.210 150,000 1.2013 2.56%
2024-11-15 0 1.170 1.160 1.230 1.170 1.190 120,000 142,400 1.1867 1.170 1.160 1.230 1.170 1.190 120,000 1.1867 -1.68%
2024-11-14 0 1.190 1.170 1.190 1.150 1.200 150,000 175,500 1.1700 1.190 1.170 1.190 1.150 1.200 150,000 1.1700 5.31%
2024-11-13 0 1.130 1.130 1.150 1.120 1.270 840,000 995,400 1.1850 1.130 1.130 1.150 1.120 1.270 840,000 1.1850 -13.08%
2024-11-12 0 1.300 1.290 1.310 1.290 1.350 180,000 235,000 1.3056 1.300 1.290 1.310 1.290 1.350 180,000 1.3056 -3.70%
2024-11-11 0 1.350 1.350 1.360 1.300 1.350 330,000 434,500 1.3167 1.350 1.350 1.360 1.300 1.350 330,000 1.3167 -2.17%
2024-11-08 0 1.380 1.370 1.390 1.210 1.410 1,160,000 1,537,600 1.3255 1.380 1.370 1.390 1.210 1.410 1,160,000 1.3255 14.05%
2024-11-07 0 1.210 1.210 1.230 1.200 1.490 1,890,000 2,444,620 1.2934 1.210 1.210 1.230 1.200 1.490 1,890,000 1.2934 -18.79%
2024-11-06 0 1.490 1.480 1.500 1.440 1.760 2,280,000 3,470,600 1.5222 1.490 1.480 1.500 1.440 1.760 2,280,000 1.5222 -11.31%
2024-11-05 0 1.680 1.660 1.680 1.500 1.800 3,110,000 5,172,480 1.6632 1.680 1.660 1.680 1.500 1.800 3,110,000 1.6632 12.75%
2024-11-04 0 1.490 1.450 1.490 1.150 1.490 2,190,000 2,919,000 1.3329 1.490 1.450 1.490 1.150 1.490 2,190,000 1.3329 36.70%
2024-11-01 0 1.090 1.070 1.090 1.000 1.100 720,800 782,454 1.0855 1.090 1.070 1.090 1.000 1.100 720,800 1.0855 9.00%
2024-10-31 0 1.000 0.960 1.000 0.920 1.030 1,370,000 1,313,600 0.9588 1.000 0.960 1.000 0.920 1.030 1,370,000 0.9588 7.53%
2024-10-30 0 0.930 0.920 0.940 0.920 0.950 230,000 215,600 0.9374 0.930 0.920 0.940 0.920 0.950 230,000 0.9374 0.00%
2024-10-29 0 0.930 0.910 0.940 0.910 0.940 270,000 248,700 0.9211 0.930 0.910 0.940 0.910 0.940 270,000 0.9211 0.00%
2024-10-28 0 0.930 0.910 0.950 0.920 0.940 630,000 583,000 0.9254 0.930 0.910 0.950 0.920 0.940 630,000 0.9254 0.00%
2024-10-25 0 0.930 0.930 0.980 0.930 0.980 600,000 563,400 0.9390 0.930 0.930 0.980 0.930 0.980 600,000 0.9390 -1.06%
2024-10-24 0 0.940 0.930 0.950 0.910 0.950 420,000 388,100 0.9240 0.940 0.930 0.950 0.910 0.950 420,000 0.9240 2.17%
2024-10-23 0 0.920 0.920 0.930 0.840 0.950 810,000 731,900 0.9036 0.920 0.920 0.930 0.840 0.950 810,000 0.9036 8.24%
2024-10-22 0 0.850 0.810 0.850 0.780 1.010 3,460,000 3,087,600 0.8924 0.850 0.810 0.850 0.780 1.010 3,460,000 0.8924 4.94%
2024-10-21 0 0.810 0.810 0.820 0.680 0.810 990,000 763,600 0.7713 0.810 0.810 0.820 0.680 0.810 990,000 0.7713 24.62%
2024-10-18 0 0.650 0.650 0.700 0.650 0.650 160,000 104,000 0.6500 0.650 0.650 0.700 0.650 0.650 160,000 0.6500 0.00%
2024-10-17 0 0.650 0.630 0.710 0.640 0.650 40,000 25,900 0.6475 0.650 0.630 0.710 0.640 0.650 40,000 0.6475 6.56%
2024-10-16 0 0.610 0.610 0.710 0.610 0.660 140,000 88,200 0.6300 0.610 0.610 0.710 0.610 0.660 140,000 0.6300 -6.15%
2024-10-15 0 0.650 0.650 0.730 0.650 0.650 80,000 52,000 0.6500 0.650 0.650 0.730 0.650 0.650 80,000 0.6500 0.00%
2024-10-14 0 0.650 0.650 0.680 0.650 0.660 130,000 85,000 0.6538 0.650 0.650 0.680 0.650 0.660 130,000 0.6538 0.00%
2024-10-10 0 0.650 0.630 0.710 0.630 0.650 130,000 83,900 0.6454 0.650 0.630 0.710 0.630 0.650 130,000 0.6454 1.56%
2024-10-09 0 0.640 0.640 0.700 0.640 0.660 300,000 196,400 0.6547 0.640 0.640 0.700 0.640 0.660 300,000 0.6547 -3.03%
2024-10-08 0 0.660 0.650 0.680 0.650 0.700 810,000 537,600 0.6637 0.660 0.650 0.680 0.650 0.700 810,000 0.6637 -5.71%
2024-10-07 0 0.700 0.690 0.730 0.700 0.730 480,000 341,300 0.7110 0.700 0.690 0.730 0.700 0.730 480,000 0.7110 -4.11%
2024-10-04 0 0.730 0.730 0.740 0.720 0.800 330,000 251,900 0.7633 0.730 0.730 0.740 0.720 0.800 330,000 0.7633 -2.67%
2024-10-03 0 0.750 0.740 0.750 0.620 0.750 1,710,000 1,213,500 0.7096 0.750 0.740 0.750 0.620 0.750 1,710,000 0.7096 22.95%
2024-10-02 0 0.610 0.610 0.630 0.580 0.650 1,670,000 1,036,400 0.6206 0.610 0.610 0.630 0.580 0.650 1,670,000 0.6206 -10.29%
2024-09-30 0 0.680 0.670 0.680 0.660 0.720 1,020,000 696,600 0.6829 0.680 0.670 0.680 0.660 0.720 1,020,000 0.6829 -6.85%
2024-09-27 0 0.730 0.720 0.730 0.720 0.730 50,000 36,100 0.7220 0.730 0.720 0.730 0.720 0.730 50,000 0.7220 0.00%
2024-09-26 0 0.730 0.700 0.740 0.720 0.740 200,000 145,100 0.7255 0.730 0.700 0.740 0.720 0.740 200,000 0.7255 -1.35%
2024-09-25 0 0.740 0.720 0.750 0.730 0.740 80,000 58,500 0.7313 0.740 0.720 0.750 0.730 0.740 80,000 0.7313 -1.33%
2024-09-24 0 0.750 0.740 0.780 0.750 0.760 130,000 98,600 0.7585 0.750 0.740 0.780 0.750 0.760 130,000 0.7585 -1.32%
2024-09-23 0 0.760 0.760 0.790 0.720 0.800 300,000 232,400 0.7747 0.760 0.760 0.790 0.720 0.800 300,000 0.7747 5.56%
2024-09-20 0 0.720 0.720 0.750 0.720 0.740 250,000 181,200 0.7248 0.720 0.720 0.750 0.720 0.740 250,000 0.7248 -2.70%
2024-09-19 0 0.740 0.740 0.770 0.730 0.790 50,000 37,400 0.7480 0.740 0.740 0.770 0.730 0.790 50,000 0.7480 2.78%
2024-09-17 0 0.720 0.720 0.800 0.720 0.750 100,000 74,700 0.7470 0.720 0.720 0.800 0.720 0.750 100,000 0.7470 -4.00%
2024-09-16 0 0.750 0.730 0.750 0.750 0.760 120,000 90,200 0.7517 0.750 0.730 0.750 0.750 0.760 120,000 0.7517 0.00%
2024-09-13 0 0.750 0.720 0.800 0.750 0.780 140,000 107,800 0.7700 0.750 0.720 0.800 0.750 0.780 140,000 0.7700 -2.60%
2024-09-12 0 0.770 0.770 0.800 0.770 0.800 410,000 324,600 0.7917 0.770 0.770 0.800 0.770 0.800 410,000 0.7917 5.48%
2024-09-11 0 0.730 0.730 0.790 0.710 0.800 210,000 159,700 0.7605 0.730 0.730 0.790 0.710 0.800 210,000 0.7605 4.29%
2024-09-10 0 0.700 0.700 0.730 0.700 0.700 30,000 21,600 0.7200 0.700 0.700 0.730 0.700 0.700 30,000 0.7200 -10.26%
2024-09-09 0 0.780 0.690 0.790 0.780 0.830 330,000 270,000 0.8182 0.780 0.690 0.790 0.780 0.830 330,000 0.8182 -2.50%
2024-09-05 0 0.800 0.710 0.820 0.800 0.840 130,000 105,300 0.8100 0.800 0.710 0.820 0.800 0.840 130,000 0.8100 0.00%
2024-09-04 0 0.800 0.780 0.800 0.780 0.850 260,000 210,600 0.8100 0.800 0.780 0.800 0.780 0.850 260,000 0.8100 3.90%
2024-09-03 0 0.770 0.760 0.800 0.750 0.780 200,000 152,800 0.7640 0.770 0.760 0.800 0.750 0.780 200,000 0.7640 2.67%
2024-09-02 0 0.750 0.710 0.750 0.700 0.850 270,000 207,000 0.7667 0.750 0.710 0.750 0.700 0.850 270,000 0.7667 10.29%
2024-08-30 0 0.680 0.660 0.700 0.650 0.680 270,000 180,700 0.6693 0.680 0.660 0.700 0.650 0.680 270,000 0.6693 4.62%
2024-08-29 0 0.650 0.650 0.730 - - 0 0 - 0.650 0.650 0.730 - - 0 - 1.56%
2024-08-28 0 0.640 0.640 0.670 0.640 0.640 210,000 134,400 0.6400 0.640 0.640 0.670 0.640 0.640 210,000 0.6400 0.00%
2024-08-27 0 0.640 0.640 0.690 0.630 0.640 30,000 19,100 0.6367 0.640 0.640 0.690 0.630 0.640 30,000 0.6367 0.00%
2024-08-26 0 0.640 0.640 0.670 0.630 0.630 60,000 38,200 0.6367 0.640 0.640 0.670 0.630 0.630 60,000 0.6367 0.00%
2024-08-23 0 0.640 0.640 0.700 - - 0 0 - 0.640 0.640 0.700 - - 0 - 1.59%
2024-08-22 0 0.630 0.630 0.690 0.600 0.630 150,000 93,800 0.6253 0.630 0.630 0.690 0.600 0.630 150,000 0.6253 -10.00%
2024-08-21 0 0.700 0.650 0.700 0.700 0.710 30,000 21,200 0.7067 0.700 0.650 0.700 0.700 0.710 30,000 0.7067 2.94%
2024-08-20 0 0.680 0.650 0.680 0.680 0.680 10,000 6,800 0.6800 0.680 0.650 0.680 0.680 0.680 10,000 0.6800 0.00%
2024-08-19 0 0.680 0.620 0.680 0.650 0.680 20,000 13,300 0.6650 0.680 0.620 0.680 0.650 0.680 20,000 0.6650 4.62%
2024-08-16 0 0.650 0.650 0.730 - - 0 0 - 0.650 0.650 0.730 - - 0 - 0.00%
2024-08-15 0 0.650 0.640 0.720 0.630 0.650 50,000 32,300 0.6460 0.650 0.640 0.720 0.630 0.650 50,000 0.6460 -10.96%
2024-08-14 0 0.730 0.620 0.730 - - 0 0 - 0.730 0.620 0.730 - - 0 - 0.00%
2024-08-13 0 0.730 0.670 0.730 0.680 0.730 180,000 128,500 0.7139 0.730 0.670 0.730 0.680 0.730 180,000 0.7139 7.35%
2024-08-12 0 0.680 0.680 0.730 - - 0 0 - 0.680 0.680 0.730 - - 0 - 1.49%
2024-08-09 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - -1.47%
2024-08-08 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2024-08-07 0 0.680 0.610 0.700 - - 0 0 - 0.680 0.610 0.700 - - 0 - 0.00%
2024-08-06 0 0.680 0.650 0.730 0.600 0.680 200,000 131,500 0.6575 0.680 0.650 0.730 0.600 0.680 200,000 0.6575 3.03%
2024-08-05 0 0.660 0.650 0.660 0.650 0.660 110,000 71,600 0.6509 0.660 0.650 0.660 0.650 0.660 110,000 0.6509 -1.49%
2024-08-02 0 0.670 0.670 0.680 - - 0 0 - 0.670 0.670 0.680 - - 0 - 6.35%
2024-08-01 0 0.630 0.630 0.680 - - 0 0 - 0.630 0.630 0.680 - - 0 - 1.61%
2024-07-31 0 0.620 0.620 0.680 0.610 0.620 60,000 36,800 0.6133 0.620 0.620 0.680 0.610 0.620 60,000 0.6133 -3.12%
2024-07-30 0 0.640 0.640 0.680 0.640 0.650 200,000 129,200 0.6460 0.640 0.640 0.680 0.640 0.650 200,000 0.6460 -4.48%
2024-07-29 0 0.670 0.670 0.690 0.650 0.670 80,000 52,900 0.6613 0.670 0.670 0.690 0.650 0.670 80,000 0.6613 -4.29%
2024-07-26 0 0.700 0.690 0.700 - - 0 0 - 0.700 0.690 0.700 - - 0 - 0.00%
2024-07-25 0 0.700 0.680 0.730 0.700 0.700 100,000 70,000 0.7000 0.700 0.680 0.730 0.700 0.700 100,000 0.7000 0.00%
2024-07-24 0 0.700 0.700 0.730 0.690 0.700 110,000 76,900 0.6991 0.700 0.700 0.730 0.690 0.700 110,000 0.6991 0.00%
2024-07-23 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2024-07-22 0 0.700 0.690 0.700 0.690 0.700 60,000 41,500 0.6917 0.700 0.690 0.700 0.690 0.700 60,000 0.6917 0.00%
2024-07-19 0 0.700 0.700 0.730 0.690 0.730 80,000 56,300 0.7038 0.700 0.700 0.730 0.690 0.730 80,000 0.7038 1.45%
2024-07-18 0 0.690 0.690 0.700 - - 1,000 640 0.6400 0.690 0.690 0.700 - - 1,000 0.6400 0.00%
2024-07-17 0 0.690 0.680 0.700 0.690 0.690 70,000 48,300 0.6900 0.690 0.680 0.700 0.690 0.690 70,000 0.6900 2.99%
2024-07-16 0 0.670 0.670 0.690 0.670 0.670 60,000 40,500 0.6750 0.670 0.670 0.690 0.670 0.670 60,000 0.6750 -2.90%
2024-07-15 0 0.690 0.690 0.700 0.690 0.700 40,000 27,800 0.6950 0.690 0.690 0.700 0.690 0.700 40,000 0.6950 -1.43%
2024-07-12 0 0.700 0.690 0.700 - - 0 0 - 0.700 0.690 0.700 - - 0 - 0.00%
2024-07-11 0 0.700 0.680 0.710 - - 0 0 - 0.700 0.680 0.710 - - 0 - 0.00%
2024-07-10 0 0.700 0.680 0.710 0.680 0.700 180,000 125,800 0.6989 0.700 0.680 0.710 0.680 0.700 180,000 0.6989 1.45%
2024-07-09 0 0.690 0.690 0.710 0.690 0.690 40,000 27,600 0.6900 0.690 0.690 0.710 0.690 0.690 40,000 0.6900 0.00%
2024-07-08 0 0.690 0.690 0.720 0.690 0.690 50,000 34,500 0.6900 0.690 0.690 0.720 0.690 0.690 50,000 0.6900 0.00%
2024-07-05 0 0.690 0.690 0.720 0.690 0.700 150,000 104,800 0.6987 0.690 0.690 0.720 0.690 0.700 150,000 0.6987 -1.43%
2024-07-04 0 0.700 0.690 0.700 0.700 0.700 40,000 28,000 0.7000 0.700 0.690 0.700 0.700 0.700 40,000 0.7000 -4.11%
2024-07-03 0 0.730 0.690 0.730 0.680 0.730 120,000 84,100 0.7008 0.730 0.690 0.730 0.680 0.730 120,000 0.7008 -1.35%
2024-07-02 0 0.740 0.720 0.750 0.740 0.770 70,000 52,100 0.7443 0.740 0.720 0.750 0.740 0.770 70,000 0.7443 5.71%
2024-06-28 0 0.700 0.700 0.760 0.690 0.700 130,000 90,000 0.6923 0.700 0.700 0.760 0.690 0.700 130,000 0.6923 2.94%
2024-06-27 0 0.680 0.680 0.700 0.680 0.680 110,000 74,800 0.6800 0.680 0.680 0.700 0.680 0.680 110,000 0.6800 0.00%
2024-06-26 0 0.680 0.680 0.720 0.680 0.690 210,000 144,300 0.6871 0.680 0.680 0.720 0.680 0.690 210,000 0.6871 -1.45%
2024-06-25 0 0.690 0.690 0.720 0.680 0.780 150,000 104,100 0.6940 0.690 0.690 0.720 0.680 0.780 150,000 0.6940 -9.21%
2024-06-24 0 0.760 0.690 0.770 0.760 0.800 80,000 62,000 0.7750 0.760 0.690 0.770 0.760 0.800 80,000 0.7750 11.76%
2024-06-21 0 0.680 0.680 0.800 0.680 0.680 40,000 27,200 0.6800 0.680 0.680 0.800 0.680 0.680 40,000 0.6800 0.00%
2024-06-20 0 0.680 0.680 0.710 0.680 0.680 120,000 81,600 0.6800 0.680 0.680 0.710 0.680 0.680 120,000 0.6800 0.00%
2024-06-19 0 0.680 0.650 0.710 0.680 0.680 110,000 74,800 0.6800 0.680 0.650 0.710 0.680 0.680 110,000 0.6800 0.00%
2024-06-18 0 0.680 0.670 0.750 0.670 0.680 80,000 53,800 0.6725 0.680 0.670 0.750 0.670 0.680 80,000 0.6725 0.00%
2024-06-17 0 0.680 0.680 0.690 0.670 0.700 170,000 117,500 0.6912 0.680 0.680 0.690 0.670 0.700 170,000 0.6912 1.49%
2024-06-14 0 0.670 0.670 0.700 0.670 0.670 90,000 60,300 0.6700 0.670 0.670 0.700 0.670 0.670 90,000 0.6700 0.00%
2024-06-13 0 0.670 0.670 0.700 0.650 0.670 80,000 52,700 0.6588 0.670 0.670 0.700 0.650 0.670 80,000 0.6588 -1.47%
2024-06-12 0 0.680 0.660 0.690 0.660 0.710 610,000 412,200 0.6757 0.680 0.660 0.690 0.660 0.710 610,000 0.6757 4.62%
2024-06-11 0 0.650 0.640 0.660 0.650 0.650 310,000 201,500 0.6500 0.650 0.640 0.660 0.650 0.650 310,000 0.6500 -1.52%
2024-06-07 0 0.660 0.660 0.730 0.660 0.660 120,000 79,200 0.6600 0.660 0.660 0.730 0.660 0.660 120,000 0.6600 3.13%
2024-06-06 0 0.640 0.640 0.720 0.640 0.650 110,000 71,200 0.6473 0.640 0.640 0.720 0.640 0.650 110,000 0.6473 0.00%
2024-06-05 0 0.640 0.640 0.680 0.640 0.640 20,000 12,500 0.6250 0.640 0.640 0.680 0.640 0.640 20,000 0.6250 0.00%
2024-06-04 0 0.640 0.640 0.670 0.640 0.640 40,000 25,600 0.6400 0.640 0.640 0.670 0.640 0.640 40,000 0.6400 -1.54%
2024-06-03 0 0.650 0.630 0.670 0.610 0.670 180,000 117,700 0.6539 0.650 0.630 0.670 0.610 0.670 180,000 0.6539 0.00%
2024-05-31 0 0.650 0.630 0.650 0.640 0.700 780,000 518,700 0.6650 0.650 0.630 0.650 0.640 0.700 780,000 0.6650 -10.96%
2024-05-30 0 0.730 0.710 0.730 0.710 0.730 190,000 137,700 0.7247 0.730 0.710 0.730 0.710 0.730 190,000 0.7247 5.80%
2024-05-29 0 0.690 0.680 0.730 - - 0 0 - 0.690 0.680 0.730 - - 0 - 0.00%
2024-05-28 0 0.690 0.690 0.700 0.690 0.720 340,000 239,100 0.7032 0.690 0.690 0.700 0.690 0.720 340,000 0.7032 -4.17%
2024-05-27 0 0.720 0.690 0.720 0.690 0.730 110,000 77,300 0.7027 0.720 0.690 0.720 0.690 0.730 110,000 0.7027 -1.37%
2024-05-24 0 0.730 0.710 0.730 0.710 0.750 400,000 294,400 0.7360 0.730 0.710 0.730 0.710 0.750 400,000 0.7360 -3.95%
2024-05-23 0 0.760 0.750 0.780 0.750 0.750 10,000 7,500 0.7500 0.760 0.750 0.780 0.750 0.750 10,000 0.7500 -5.00%
2024-05-22 0 0.800 0.800 0.840 0.800 0.840 490,000 406,800 0.8302 0.800 0.800 0.840 0.800 0.840 490,000 0.8302 -1.23%
2024-05-21 0 0.810 0.800 0.810 0.760 0.830 650,000 517,300 0.7958 0.810 0.800 0.810 0.760 0.830 650,000 0.7958 6.58%
2024-05-20 0 0.760 0.750 0.780 0.750 0.810 600,000 468,300 0.7805 0.760 0.750 0.780 0.750 0.810 600,000 0.7805 1.33%
2024-05-17 0 0.750 0.740 0.800 0.680 0.810 1,840,000 1,382,600 0.7514 0.750 0.740 0.800 0.680 0.810 1,840,000 0.7514 10.29%
2024-05-16 0 0.680 0.660 0.680 0.600 0.680 410,000 257,900 0.6290 0.680 0.660 0.680 0.600 0.680 410,000 0.6290 13.33%
2024-05-14 0 0.600 0.590 0.620 0.590 0.600 450,000 269,800 0.5996 0.600 0.590 0.620 0.590 0.600 450,000 0.5996 1.69%
2024-05-13 0 0.590 0.590 0.620 0.590 0.590 10,000 5,900 0.5900 0.590 0.590 0.620 0.590 0.590 10,000 0.5900 0.00%
2024-05-10 0 0.590 0.590 0.600 0.590 0.650 300,000 184,000 0.6133 0.590 0.590 0.600 0.590 0.650 300,000 0.6133 1.72%
2024-05-09 0 0.580 0.570 0.590 0.570 0.580 120,000 68,500 0.5708 0.580 0.570 0.590 0.570 0.580 120,000 0.5708 0.00%
2024-05-08 0 0.580 0.550 0.590 0.580 0.610 460,000 274,600 0.5970 0.580 0.550 0.590 0.580 0.610 460,000 0.5970 -3.33%
2024-05-07 0 0.600 0.600 0.620 0.590 0.600 200,000 119,400 0.5970 0.600 0.600 0.620 0.590 0.600 200,000 0.5970 3.45%
2024-05-06 0 0.580 0.580 0.600 0.580 0.600 80,000 47,300 0.5913 0.580 0.580 0.600 0.580 0.600 80,000 0.5913 -3.33%
2024-05-03 0 0.600 0.590 0.610 0.540 0.640 650,000 392,100 0.6032 0.600 0.590 0.610 0.540 0.640 650,000 0.6032 11.11%
2024-05-02 0 0.540 0.540 0.570 0.500 0.600 870,000 456,400 0.5246 0.540 0.540 0.570 0.500 0.600 870,000 0.5246 -10.00%
2024-04-30 0 0.600 0.600 0.620 0.600 0.620 820,000 496,600 0.6056 0.600 0.600 0.620 0.600 0.620 820,000 0.6056 -3.23%
2024-04-29 0 0.620 0.610 0.630 0.610 0.640 390,000 244,600 0.6272 0.620 0.610 0.630 0.610 0.640 390,000 0.6272 -1.59%
2024-04-26 0 0.630 0.620 0.640 0.620 0.680 670,000 421,996 0.6298 0.630 0.620 0.640 0.620 0.680 670,000 0.6298 -5.97%
2024-04-25 0 0.670 0.660 0.690 0.660 0.700 380,000 254,600 0.6700 0.670 0.660 0.690 0.660 0.700 380,000 0.6700 -2.90%
2024-04-24 0 0.690 0.680 0.710 0.690 0.720 270,000 187,400 0.6941 0.690 0.680 0.710 0.690 0.720 270,000 0.6941 -1.43%
2024-04-23 0 0.700 0.690 0.710 0.610 0.720 450,000 304,200 0.6760 0.700 0.690 0.710 0.610 0.720 450,000 0.6760 -5.41%
2024-04-22 0 0.740 0.730 0.750 0.720 0.870 300,000 230,900 0.7697 0.740 0.730 0.750 0.720 0.870 300,000 0.7697 -5.13%
2024-04-19 0 0.780 0.760 0.800 0.720 0.800 480,000 369,700 0.7702 0.780 0.760 0.800 0.720 0.800 480,000 0.7702 -2.50%
2024-04-18 0 0.800 0.790 0.810 0.800 0.910 560,000 465,400 0.8311 0.800 0.790 0.810 0.800 0.910 560,000 0.8311 -5.88%
2024-04-17 0 0.850 0.830 0.870 0.850 0.890 190,000 165,100 0.8689 0.850 0.830 0.870 0.850 0.890 190,000 0.8689 -3.41%
2024-04-16 0 0.880 0.860 0.890 0.870 0.940 670,000 606,500 0.9052 0.880 0.860 0.890 0.870 0.940 670,000 0.9052 0.00%
2024-04-15 0 0.880 0.860 0.880 0.880 0.890 80,000 70,800 0.8850 0.880 0.860 0.880 0.880 0.890 80,000 0.8850 2.33%
2024-04-12 0 0.860 0.860 0.890 0.860 0.880 390,000 339,200 0.8697 0.860 0.860 0.890 0.860 0.880 390,000 0.8697 0.00%
2024-04-11 0 0.860 0.860 0.890 0.850 0.950 160,000 141,800 0.8863 0.860 0.860 0.890 0.850 0.950 160,000 0.8863 -4.44%
2024-04-10 0 0.900 0.890 0.920 0.880 0.900 450,000 400,200 0.8893 0.900 0.890 0.920 0.880 0.900 450,000 0.8893 0.00%
2024-04-09 0 0.900 0.880 0.900 0.850 0.930 90,000 80,600 0.8956 0.900 0.880 0.900 0.850 0.930 90,000 0.8956 -2.17%
2024-04-08 0 0.920 0.860 0.920 0.870 0.950 710,000 644,700 0.9080 0.920 0.860 0.920 0.870 0.950 710,000 0.9080 -3.16%
2024-04-05 0 0.950 0.910 0.990 0.950 1.000 120,000 118,200 0.9850 0.950 0.910 0.990 0.950 1.000 120,000 0.9850 -4.04%
2024-04-03 0 0.990 0.970 0.990 0.990 0.990 10,000 9,900 0.9900 0.990 0.970 0.990 0.990 0.990 10,000 0.9900 0.00%
2024-04-02 0 0.990 0.950 1.010 0.940 1.040 510,000 502,100 0.9845 0.990 0.950 1.010 0.940 1.040 510,000 0.9845 2.06%
2024-03-28 0 0.970 0.930 0.970 0.920 0.970 440,000 411,600 0.9355 0.970 0.930 0.970 0.920 0.970 440,000 0.9355 3.19%
2024-03-27 0 0.940 0.900 0.940 0.890 0.990 530,000 489,600 0.9238 0.940 0.900 0.940 0.890 0.990 530,000 0.9238 -1.05%
2024-03-26 0 0.950 0.900 0.950 0.800 0.950 2,120,000 1,823,100 0.8600 0.950 0.900 0.950 0.800 0.950 2,120,000 0.8600 2.15%
2024-03-25 0 0.930 0.920 0.950 0.900 1.150 1,210,000 1,163,911 0.9619 0.930 0.920 0.950 0.900 1.150 1,210,000 0.9619 -19.13%
2024-03-22 0 1.150 1.090 1.150 1.110 1.180 530,000 605,800 1.1430 1.150 1.090 1.150 1.110 1.180 530,000 1.1430 -4.96%
2024-03-21 0 1.210 1.180 1.210 1.180 1.250 296,000 353,300 1.1936 1.210 1.180 1.210 1.180 1.250 296,000 1.1936 -3.20%
2024-03-20 0 1.250 1.200 1.250 1.150 1.300 1,190,000 1,446,180 1.2153 1.250 1.200 1.250 1.150 1.300 1,190,000 1.2153 0.81%
2024-03-19 0 1.240 1.220 1.240 1.220 1.310 740,000 937,800 1.2673 1.240 1.220 1.240 1.220 1.310 740,000 1.2673 1.64%
2024-03-18 0 1.220 1.200 1.230 1.200 1.730 4,510,000 6,296,000 1.3960 1.220 1.200 1.230 1.200 1.730 4,510,000 1.3960 14.02%
2024-03-15 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2023-03-31 0 1.070 1.000 1.070 0.950 1.080 700,000 717,500 1.0250 1.070 1.000 1.070 0.950 1.080 700,000 1.0250 12.63%
2023-03-30 0 0.950 0.950 0.980 0.900 0.990 430,000 408,400 0.9498 0.950 0.950 0.980 0.900 0.990 430,000 0.9498 5.56%
2023-03-29 0 0.900 0.890 0.900 0.890 0.920 910,000 818,600 0.8996 0.900 0.890 0.900 0.890 0.920 910,000 0.8996 1.12%
2023-03-28 0 0.890 0.890 0.940 0.880 0.990 270,000 245,500 0.9093 0.890 0.890 0.940 0.880 0.990 270,000 0.9093 -11.00%
2023-03-27 0 1.000 1.000 1.030 1.000 1.000 330,000 330,000 1.0000 1.000 1.000 1.030 1.000 1.000 330,000 1.0000 -1.96%
2023-03-24 0 1.020 1.020 1.050 1.020 1.070 330,000 338,500 1.0258 1.020 1.020 1.050 1.020 1.070 330,000 1.0258 0.00%
2023-03-23 0 1.020 1.010 1.060 1.020 1.030 200,000 204,600 1.0230 1.020 1.010 1.060 1.020 1.030 200,000 1.0230 0.00%
2023-03-22 0 1.020 1.020 1.050 1.020 1.050 200,000 206,000 1.0300 1.020 1.020 1.050 1.020 1.050 200,000 1.0300 -5.56%
2023-03-21 0 1.080 1.060 1.090 1.060 1.130 150,000 164,000 1.0933 1.080 1.060 1.090 1.060 1.130 150,000 1.0933 -1.82%
2023-03-20 0 1.100 1.080 1.100 1.080 1.160 370,000 413,000 1.1162 1.100 1.080 1.100 1.080 1.160 370,000 1.1162 -6.78%
2023-03-17 0 1.180 1.110 1.200 1.100 1.190 260,000 296,200 1.1392 1.180 1.110 1.200 1.100 1.190 260,000 1.1392 -1.67%
2023-03-16 0 1.200 1.120 1.200 1.220 1.260 150,000 187,200 1.2480 1.200 1.120 1.200 1.220 1.260 150,000 1.2480 -4.76%
2023-03-15 0 1.260 1.160 1.260 1.240 1.330 360,000 468,800 1.3022 1.260 1.160 1.260 1.240 1.330 360,000 1.3022 1.61%
2023-03-14 0 1.240 1.180 1.240 1.170 1.280 220,000 269,000 1.2227 1.240 1.180 1.240 1.170 1.280 220,000 1.2227 3.33%
2023-03-13 0 1.200 1.150 1.200 1.180 1.240 180,000 219,000 1.2167 1.200 1.150 1.200 1.180 1.240 180,000 1.2167 2.56%
2023-03-10 0 1.170 1.170 1.180 1.130 1.220 520,000 608,700 1.1706 1.170 1.170 1.180 1.130 1.220 520,000 1.1706 7.34%
2023-03-09 0 1.090 1.090 1.140 1.090 1.090 30,000 32,700 1.0900 1.090 1.090 1.140 1.090 1.090 30,000 1.0900 0.00%
2023-03-08 0 1.090 1.070 1.100 1.060 1.140 230,000 255,900 1.1126 1.090 1.070 1.100 1.060 1.140 230,000 1.1126 -3.54%
2023-03-07 0 1.130 1.070 1.140 1.080 1.150 350,000 392,400 1.1211 1.130 1.070 1.140 1.080 1.150 350,000 1.1211 -0.88%
2023-03-06 0 1.140 1.100 1.140 1.070 1.140 300,000 333,400 1.1113 1.140 1.100 1.140 1.070 1.140 300,000 1.1113 3.64%
2023-03-03 0 1.100 1.090 1.110 1.080 1.120 80,000 88,100 1.1013 1.100 1.090 1.110 1.080 1.120 80,000 1.1013 0.00%
2023-03-02 0 1.100 1.100 1.140 1.090 1.100 590,000 648,400 1.0990 1.100 1.100 1.140 1.090 1.100 590,000 1.0990 0.00%
2023-03-01 0 1.100 1.080 1.100 1.060 1.100 920,000 998,500 1.0853 1.100 1.080 1.100 1.060 1.100 920,000 1.0853 8.91%
2023-02-28 0 1.010 1.010 1.040 1.010 1.050 150,000 155,200 1.0347 1.010 1.010 1.040 1.010 1.050 150,000 1.0347 0.00%
2023-02-27 0 1.010 1.010 1.080 1.000 1.080 540,000 576,400 1.0674 1.010 1.010 1.080 1.000 1.080 540,000 1.0674 -4.72%
2023-02-24 0 1.060 1.050 1.080 1.060 1.100 530,000 569,000 1.0736 1.060 1.050 1.080 1.060 1.100 530,000 1.0736 0.00%
2023-02-23 0 1.060 1.000 1.060 1.080 1.100 130,000 140,600 1.0815 1.060 1.000 1.060 1.080 1.100 130,000 1.0815 -1.85%
2023-02-22 0 1.080 1.080 1.090 1.070 1.110 390,000 428,200 1.0979 1.080 1.080 1.090 1.070 1.110 390,000 1.0979 1.89%
2023-02-21 0 1.060 1.050 1.060 1.050 1.080 250,000 267,800 1.0712 1.060 1.050 1.060 1.050 1.080 250,000 1.0712 -0.93%
2023-02-20 0 1.070 1.070 1.080 1.000 1.110 900,000 934,600 1.0384 1.070 1.070 1.080 1.000 1.110 900,000 1.0384 -2.73%
2023-02-17 0 1.100 1.100 1.170 1.100 1.190 340,000 386,500 1.1368 1.100 1.100 1.170 1.100 1.190 340,000 1.1368 -1.79%
2023-02-16 0 1.120 1.120 1.140 1.120 1.180 150,000 170,000 1.1333 1.120 1.120 1.140 1.120 1.180 150,000 1.1333 -5.88%
2023-02-15 0 1.190 1.150 1.190 1.190 1.200 50,000 59,600 1.1920 1.190 1.150 1.190 1.190 1.200 50,000 1.1920 -0.83%
2023-02-14 0 1.200 1.150 1.200 1.180 1.200 220,000 262,600 1.1936 1.200 1.150 1.200 1.180 1.200 220,000 1.1936 0.00%
2023-02-13 0 1.200 1.150 1.240 1.200 1.220 160,000 192,500 1.2031 1.200 1.150 1.240 1.200 1.220 160,000 1.2031 0.00%
2023-02-10 0 1.200 1.110 1.230 1.190 1.290 530,000 641,700 1.2108 1.200 1.110 1.230 1.190 1.290 530,000 1.2108 0.00%
2023-02-09 0 1.200 1.160 1.240 1.200 1.230 540,000 656,700 1.2161 1.200 1.160 1.240 1.200 1.230 540,000 1.2161 0.00%
2023-02-08 0 1.200 1.190 1.260 1.200 1.350 190,000 241,800 1.2726 1.200 1.190 1.260 1.200 1.350 190,000 1.2726 -5.51%
2023-02-07 0 1.270 1.270 1.310 1.250 1.300 290,000 367,600 1.2676 1.270 1.270 1.310 1.250 1.300 290,000 1.2676 0.00%
2023-02-06 0 1.270 1.230 1.280 1.230 1.280 120,000 151,900 1.2658 1.270 1.230 1.280 1.230 1.280 120,000 1.2658 -2.31%
2023-02-03 0 1.300 1.300 1.350 1.300 1.400 600,000 788,100 1.3135 1.300 1.300 1.350 1.300 1.400 600,000 1.3135 -4.41%
2023-02-02 0 1.360 1.000 1.480 1.360 1.500 210,000 307,300 1.4633 1.360 1.000 1.480 1.360 1.500 210,000 1.4633 -6.21%
2023-02-01 0 1.450 1.410 1.450 1.420 1.450 70,000 101,200 1.4457 1.450 1.410 1.450 1.420 1.450 70,000 1.4457 3.57%
2023-01-31 0 1.400 1.350 1.400 1.400 1.450 50,000 71,500 1.4300 1.400 1.350 1.400 1.400 1.450 50,000 1.4300 -3.45%
2023-01-30 0 1.450 1.300 1.450 1.450 1.490 100,000 146,600 1.4660 1.450 1.300 1.450 1.450 1.490 100,000 1.4660 0.00%
2023-01-27 0 1.450 1.250 1.450 1.480 1.480 20,000 29,600 1.4800 1.450 1.250 1.450 1.480 1.480 20,000 1.4800 -3.33%
2023-01-26 0 1.500 - 1.500 1.500 1.500 30,000 45,000 1.5000 1.500 - 1.500 1.500 1.500 30,000 1.5000 0.00%
2023-01-20 0 1.500 1.420 1.500 1.500 1.500 60,000 90,000 1.5000 1.500 1.420 1.500 1.500 1.500 60,000 1.5000 5.63%
2023-01-19 0 1.420 1.420 1.460 1.410 1.420 60,000 84,900 1.4150 1.420 1.420 1.460 1.410 1.420 60,000 1.4150 -2.07%
2023-01-18 0 1.450 1.410 1.450 1.450 1.450 10,000 14,500 1.4500 1.450 1.410 1.450 1.450 1.450 10,000 1.4500 0.00%
2023-01-17 0 1.450 1.420 1.490 1.450 1.450 100,000 145,000 1.4500 1.450 1.420 1.490 1.450 1.450 100,000 1.4500 0.00%
2023-01-16 0 1.450 1.370 1.450 1.450 1.450 230,000 333,500 1.4500 1.450 1.370 1.450 1.450 1.450 230,000 1.4500 0.00%
2023-01-13 0 1.450 1.430 1.450 1.450 1.450 130,000 188,500 1.4500 1.450 1.430 1.450 1.450 1.450 130,000 1.4500 0.00%
2023-01-12 0 1.450 1.400 1.480 1.400 1.450 320,000 463,500 1.4484 1.450 1.400 1.480 1.400 1.450 320,000 1.4484 0.00%
2023-01-11 0 1.450 1.420 1.450 - - 0 0 - 1.450 1.420 1.450 - - 0 - -0.68%
2023-01-10 0 1.460 1.420 1.480 1.460 1.460 10,000 14,600 1.4600 1.460 1.420 1.480 1.460 1.460 10,000 1.4600 0.00%
2023-01-09 0 1.460 1.420 1.460 1.460 1.500 90,000 133,000 1.4778 1.460 1.420 1.460 1.460 1.500 90,000 1.4778 -1.35%
2023-01-06 0 1.480 1.460 1.480 1.480 1.480 360,000 532,800 1.4800 1.480 1.460 1.480 1.480 1.480 360,000 1.4800 0.00%
2023-01-05 0 1.480 1.460 1.500 1.480 1.480 110,000 162,800 1.4800 1.480 1.460 1.500 1.480 1.480 110,000 1.4800 -1.33%
2023-01-04 0 1.500 1.490 1.500 1.500 1.500 170,000 255,000 1.5000 1.500 1.490 1.500 1.500 1.500 170,000 1.5000 0.00%
2023-01-03 0 1.500 1.490 1.530 1.420 1.500 170,000 253,600 1.4918 1.500 1.490 1.530 1.420 1.500 170,000 1.4918 2.74%
2022-12-30 0 1.460 1.420 1.480 1.460 1.500 130,000 192,500 1.4808 1.460 1.420 1.480 1.460 1.500 130,000 1.4808 0.69%
2022-12-29 0 1.450 1.450 1.500 1.440 1.440 10,000 14,400 1.4400 1.450 1.450 1.500 1.440 1.440 10,000 1.4400 2.84%
2022-12-28 0 1.410 1.400 1.470 1.400 1.500 200,000 292,100 1.4605 1.410 1.400 1.470 1.400 1.500 200,000 1.4605 -4.73%
2022-12-23 0 1.480 1.400 1.480 1.480 1.480 20,000 29,600 1.4800 1.480 1.400 1.480 1.480 1.480 20,000 1.4800 0.00%
2022-12-22 0 1.480 1.450 1.490 1.400 1.480 30,000 43,100 1.4367 1.480 1.450 1.490 1.400 1.480 30,000 1.4367 5.71%
2022-12-21 0 1.400 1.400 1.490 1.370 1.400 40,000 55,200 1.3800 1.400 1.400 1.490 1.370 1.400 40,000 1.3800 0.72%
2022-12-20 0 1.390 1.390 1.450 1.390 1.480 40,000 57,200 1.4300 1.390 1.390 1.450 1.390 1.480 40,000 1.4300 -6.71%
2022-12-19 0 1.490 1.460 1.490 1.490 1.510 150,000 225,100 1.5007 1.490 1.460 1.490 1.490 1.510 150,000 1.5007 0.00%
2022-12-16 0 1.490 1.430 1.490 - - 0 0 - 1.490 1.430 1.490 - - 0 - -0.67%
2022-12-15 0 1.500 1.400 1.500 1.400 1.500 30,000 43,000 1.4333 1.500 1.400 1.500 1.400 1.500 30,000 1.4333 7.14%
2022-12-14 0 1.400 1.250 1.500 1.360 1.400 130,000 179,200 1.3785 1.400 1.250 1.500 1.360 1.400 130,000 1.3785 2.94%
2022-12-13 0 1.360 1.360 1.400 1.200 1.550 400,000 574,000 1.4350 1.360 1.360 1.400 1.200 1.550 400,000 1.4350 36.00%
2022-12-12 0 1.000 1.050 1.540 0.950 1.550 450,000 574,300 1.2762 1.000 1.050 1.540 0.950 1.550 450,000 1.2762 -31.03%
2022-12-09 0 1.450 1.450 1.500 1.430 1.450 30,000 43,300 1.4433 1.450 1.450 1.500 1.430 1.450 30,000 1.4433 -1.36%
2022-12-08 0 1.470 1.450 1.500 1.430 1.500 240,000 355,600 1.4817 1.470 1.450 1.500 1.430 1.500 240,000 1.4817 2.80%
2022-12-07 0 1.430 1.430 1.500 1.430 1.500 30,000 44,300 1.4767 1.430 1.430 1.500 1.430 1.500 30,000 1.4767 -2.05%
2022-12-06 0 1.460 1.420 1.460 1.460 1.460 20,000 29,200 1.4600 1.460 1.420 1.460 1.460 1.460 20,000 1.4600 1.39%
2022-12-05 0 1.440 1.430 1.450 1.430 1.440 170,000 244,200 1.4365 1.440 1.430 1.450 1.430 1.440 170,000 1.4365 -0.69%
2022-12-02 0 1.450 1.400 1.460 1.450 1.460 100,000 145,700 1.4570 1.450 1.400 1.460 1.450 1.460 100,000 1.4570 0.00%
2022-12-01 0 1.450 1.400 1.460 1.450 1.480 70,000 103,000 1.4714 1.450 1.400 1.460 1.450 1.480 70,000 1.4714 -3.33%
2022-11-30 0 1.500 1.350 1.500 1.480 1.500 170,000 254,000 1.4941 1.500 1.350 1.500 1.480 1.500 170,000 1.4941 1.35%
2022-11-29 0 1.480 1.300 1.500 1.480 1.550 210,000 316,300 1.5062 1.480 1.300 1.500 1.480 1.550 210,000 1.5062 0.68%
2022-11-28 0 1.470 1.300 1.470 1.470 1.480 80,000 118,200 1.4775 1.470 1.300 1.470 1.470 1.480 80,000 1.4775 -2.00%
2022-11-25 0 1.500 1.500 1.690 1.500 1.520 30,000 45,200 1.5067 1.500 1.500 1.690 1.500 1.520 30,000 1.5067 -0.66%
2022-11-24 0 1.510 1.500 1.550 1.460 1.510 520,000 779,000 1.4981 1.510 1.500 1.550 1.460 1.510 520,000 1.4981 0.67%
2022-11-23 0 1.500 1.460 1.550 1.500 1.530 160,000 240,600 1.5038 1.500 1.460 1.550 1.500 1.530 160,000 1.5038 -1.96%
2022-11-22 0 1.530 1.500 1.530 1.550 1.550 60,000 93,000 1.5500 1.530 1.500 1.530 1.550 1.550 60,000 1.5500 -1.29%
2022-11-21 0 1.550 1.460 1.550 1.550 1.550 10,000 15,500 1.5500 1.550 1.460 1.550 1.550 1.550 10,000 1.5500 0.00%
2022-11-18 0 1.550 1.550 1.600 1.500 1.550 30,000 45,500 1.5167 1.550 1.550 1.600 1.500 1.550 30,000 1.5167 3.33%
2022-11-17 0 1.500 1.380 1.650 1.480 1.500 50,000 74,600 1.4920 1.500 1.380 1.650 1.480 1.500 50,000 1.4920 1.35%
2022-11-16 0 1.480 - 1.600 1.480 1.500 160,000 237,800 1.4863 1.480 - 1.600 1.480 1.500 160,000 1.4863 -1.33%
2022-11-15 0 1.500 1.440 1.500 1.500 1.510 180,000 270,500 1.5028 1.500 1.440 1.500 1.500 1.510 180,000 1.5028 -2.60%
2022-11-14 0 1.540 1.440 1.540 1.500 1.540 110,000 167,500 1.5227 1.540 1.440 1.540 1.500 1.540 110,000 1.5227 2.67%
2022-11-11 0 1.500 1.500 1.580 1.500 1.600 90,000 141,900 1.5767 1.500 1.500 1.580 1.500 1.600 90,000 1.5767 -6.25%
2022-11-10 0 1.600 1.570 1.680 1.600 1.700 20,000 33,000 1.6500 1.600 1.570 1.680 1.600 1.700 20,000 1.6500 -1.23%
2022-11-09 0 1.620 1.610 1.620 1.620 1.650 40,000 65,400 1.6350 1.620 1.610 1.620 1.620 1.650 40,000 1.6350 -1.82%
2022-11-08 0 1.650 1.580 1.650 1.650 1.700 110,000 183,000 1.6636 1.650 1.580 1.650 1.650 1.700 110,000 1.6636 4.43%
2022-11-07 0 1.580 1.580 1.660 1.580 1.700 130,000 216,200 1.6631 1.580 1.580 1.660 1.580 1.700 130,000 1.6631 -5.95%
2022-11-04 0 1.680 1.630 1.680 1.600 1.690 160,000 266,600 1.6663 1.680 1.630 1.680 1.600 1.690 160,000 1.6663 5.00%
2022-11-03 0 1.600 1.520 1.610 1.480 1.640 130,000 202,200 1.5554 1.600 1.520 1.610 1.480 1.640 130,000 1.5554 6.67%
2022-11-02 0 1.500 1.440 1.550 1.410 1.520 40,000 59,300 1.4825 1.500 1.440 1.550 1.410 1.520 40,000 1.4825 -1.32%
2022-11-01 0 1.520 1.390 1.580 1.520 1.640 410,000 639,500 1.5598 1.520 1.390 1.580 1.520 1.640 410,000 1.5598 9.35%
2022-10-31 0 1.390 1.270 1.400 1.180 1.390 250,000 315,100 1.2604 1.390 1.270 1.400 1.180 1.390 250,000 1.2604 27.52%
2022-10-28 0 1.090 1.070 1.100 1.060 1.100 100,000 108,700 1.0870 1.090 1.070 1.100 1.060 1.100 100,000 1.0870 -1.80%
2022-10-27 0 1.110 1.110 1.160 1.100 1.100 30,000 32,900 1.0967 1.110 1.110 1.160 1.100 1.100 30,000 1.0967 4.72%
2022-10-26 0 1.060 1.060 1.160 0.950 1.160 280,000 290,400 1.0371 1.060 1.060 1.160 0.950 1.160 280,000 1.0371 -7.83%
2022-10-25 0 1.150 1.100 1.160 0.900 1.190 260,000 275,900 1.0612 1.150 1.100 1.160 0.900 1.190 260,000 1.0612 22.34%
2022-10-24 0 0.940 0.940 1.250 0.770 1.450 1,590,000 1,781,900 1.1207 0.940 0.940 1.250 0.770 1.450 1,590,000 1.1207 -36.91%
2022-10-21 0 1.490 1.450 1.500 1.490 1.500 20,000 29,900 1.4950 1.490 1.450 1.500 1.490 1.500 20,000 1.4950 -0.67%
2022-10-20 0 1.500 1.450 1.500 1.440 1.500 50,000 74,400 1.4880 1.500 1.450 1.500 1.440 1.500 50,000 1.4880 0.00%
2022-10-19 0 1.500 1.450 1.500 1.500 1.500 40,000 60,000 1.5000 1.500 1.450 1.500 1.500 1.500 40,000 1.5000 0.00%
2022-10-18 0 1.500 1.500 1.600 1.500 1.500 70,000 105,000 1.5000 1.500 1.500 1.600 1.500 1.500 70,000 1.5000 6.38%
2022-10-17 0 1.410 1.400 1.600 1.370 1.500 210,000 301,700 1.4367 1.410 1.400 1.600 1.370 1.500 210,000 1.4367 -6.00%
2022-10-14 0 1.500 1.400 1.500 1.490 1.500 110,000 164,900 1.4991 1.500 1.400 1.500 1.490 1.500 110,000 1.4991 0.00%
2022-10-13 0 1.500 1.500 1.680 1.500 1.550 80,000 122,300 1.5288 1.500 1.500 1.680 1.500 1.550 80,000 1.5288 0.00%
2022-10-12 0 1.500 1.420 1.700 1.500 1.500 30,000 45,200 1.5067 1.500 1.420 1.700 1.500 1.500 30,000 1.5067 0.00%
2022-10-11 0 1.500 1.400 1.680 1.500 1.500 110,000 165,000 1.5000 1.500 1.400 1.680 1.500 1.500 110,000 1.5000 0.00%
2022-10-10 0 1.500 1.470 1.500 1.500 1.540 180,000 270,400 1.5022 1.500 1.470 1.500 1.500 1.540 180,000 1.5022 0.00%
2022-10-07 0 1.500 1.420 1.540 1.500 1.500 160,000 240,000 1.5000 1.500 1.420 1.540 1.500 1.500 160,000 1.5000 -6.25%
2022-10-06 0 1.600 1.540 1.600 1.600 1.610 150,000 241,000 1.6067 1.600 1.540 1.600 1.600 1.610 150,000 1.6067 0.00%
2022-10-05 0 1.600 - 1.670 1.600 1.680 130,000 215,800 1.6600 1.600 - 1.670 1.600 1.680 130,000 1.6600 -3.61%
2022-10-03 0 1.660 1.500 1.660 1.660 1.680 170,000 284,100 1.6712 1.660 1.500 1.660 1.660 1.680 170,000 1.6712 2.47%
2022-09-30 0 1.620 1.600 1.620 1.640 1.640 40,000 65,600 1.6400 1.620 1.600 1.620 1.640 1.640 40,000 1.6400 -1.22%
2022-09-29 0 1.640 1.560 1.640 1.640 1.640 40,000 65,600 1.6400 1.640 1.560 1.640 1.640 1.640 40,000 1.6400 0.00%
2022-09-28 0 1.640 1.560 1.640 1.510 1.650 160,000 256,900 1.6056 1.640 1.560 1.640 1.510 1.650 160,000 1.6056 9.33%
2022-09-27 0 1.500 1.480 1.550 1.500 1.510 130,000 195,500 1.5038 1.500 1.480 1.550 1.500 1.510 130,000 1.5038 -1.32%
2022-09-26 0 1.520 1.510 1.550 1.500 1.520 100,000 151,400 1.5140 1.520 1.510 1.550 1.500 1.520 100,000 1.5140 -2.56%
2022-09-23 0 1.560 1.550 1.580 1.540 1.560 130,000 201,700 1.5515 1.560 1.550 1.580 1.540 1.560 130,000 1.5515 -1.27%
2022-09-22 0 1.580 1.560 1.590 1.580 1.600 170,000 269,800 1.5871 1.580 1.560 1.590 1.580 1.600 170,000 1.5871 -0.63%
2022-09-21 0 1.590 1.550 1.620 1.580 1.590 30,000 47,500 1.5833 1.590 1.550 1.620 1.580 1.590 30,000 1.5833 -3.64%
2022-09-20 0 1.650 1.600 1.750 1.650 1.650 60,000 99,000 1.6500 1.650 1.600 1.750 1.650 1.650 60,000 1.6500 0.00%
2022-09-19 0 1.650 1.590 1.670 1.600 1.670 290,000 473,600 1.6331 1.650 1.590 1.670 1.600 1.670 290,000 1.6331 -1.79%
2022-09-16 0 1.680 1.640 1.680 1.640 1.690 110,000 182,200 1.6564 1.680 1.640 1.680 1.640 1.690 110,000 1.6564 3.07%
2022-09-15 0 1.630 1.620 1.680 1.620 1.680 90,000 148,000 1.6444 1.630 1.620 1.680 1.620 1.680 90,000 1.6444 -5.78%
2022-09-14 0 1.730 1.650 1.730 1.720 1.730 40,000 69,100 1.7275 1.730 1.650 1.730 1.720 1.730 40,000 1.7275 4.85%
2022-09-13 0 1.650 1.650 1.690 1.650 1.730 90,000 151,900 1.6878 1.650 1.650 1.690 1.650 1.730 90,000 1.6878 -4.62%
2022-09-09 0 1.730 1.650 1.730 1.630 1.740 130,000 213,000 1.6385 1.730 1.650 1.730 1.630 1.740 130,000 1.6385 6.13%
2022-09-08 0 1.630 1.630 1.670 1.630 1.680 120,000 201,000 1.6750 1.630 1.630 1.670 1.630 1.680 120,000 1.6750 -2.98%
2022-09-07 0 1.680 1.630 1.680 1.680 1.690 130,000 219,500 1.6885 1.680 1.630 1.680 1.680 1.690 130,000 1.6885 -0.59%
2022-09-06 0 1.690 1.680 1.710 1.650 1.720 70,000 118,400 1.6914 1.690 1.680 1.710 1.650 1.720 70,000 1.6914 4.32%
2022-09-05 0 1.620 1.620 1.690 1.620 1.740 30,000 50,300 1.6767 1.620 1.620 1.690 1.620 1.740 30,000 1.6767 -6.90%
2022-09-02 0 1.740 1.660 1.740 1.600 1.800 90,000 155,400 1.7267 1.740 1.660 1.740 1.600 1.800 90,000 1.7267 -3.33%
2022-09-01 0 1.800 1.540 1.920 1.800 1.920 20,000 37,200 1.8600 1.800 1.540 1.920 1.800 1.920 20,000 1.8600 -6.25%
2022-08-31 0 1.920 1.850 1.920 1.940 1.980 290,000 569,600 1.9641 1.920 1.850 1.920 1.940 1.980 290,000 1.9641 -1.03%
2022-08-30 0 1.940 1.900 1.950 1.880 1.950 740,000 1,411,500 1.9074 1.940 1.900 1.950 1.880 1.950 740,000 1.9074 3.19%
2022-08-29 0 1.880 1.880 1.890 1.750 1.880 500,000 916,800 1.8336 1.880 1.880 1.890 1.750 1.880 500,000 1.8336 5.03%
2022-08-26 0 1.790 1.700 1.800 1.600 1.890 350,000 606,000 1.7314 1.790 1.700 1.800 1.600 1.890 350,000 1.7314 11.87%
2022-08-25 0 1.600 1.600 1.720 1.600 1.600 110,000 176,000 1.6000 1.600 1.600 1.720 1.600 1.600 110,000 1.6000 0.00%
2022-08-24 0 1.600 1.600 1.630 1.600 1.630 140,000 225,300 1.6093 1.600 1.600 1.630 1.600 1.630 140,000 1.6093 0.63%
2022-08-23 0 1.590 1.570 1.680 1.590 1.680 30,000 48,600 1.6200 1.590 1.570 1.680 1.590 1.680 30,000 1.6200 -5.36%
2022-08-22 0 1.680 1.590 1.680 1.690 1.690 20,000 33,800 1.6900 1.680 1.590 1.680 1.690 1.690 20,000 1.6900 -0.59%
2022-08-19 0 1.690 1.660 1.690 1.680 1.690 90,000 151,900 1.6878 1.690 1.660 1.690 1.680 1.690 90,000 1.6878 -0.59%
2022-08-18 0 1.700 1.690 1.700 1.600 1.700 240,000 397,200 1.6550 1.700 1.690 1.700 1.600 1.700 240,000 1.6550 6.25%
2022-08-17 0 1.600 1.600 1.640 1.500 1.660 269,000 418,060 1.5541 1.600 1.600 1.640 1.500 1.660 269,000 1.5541 -3.61%
2022-08-16 0 1.660 1.660 1.690 1.660 1.690 100,000 167,800 1.6780 1.660 1.660 1.690 1.660 1.690 100,000 1.6780 -1.78%
2022-08-15 0 1.690 1.680 1.700 1.690 1.760 300,000 510,800 1.7027 1.690 1.680 1.700 1.690 1.760 300,000 1.7027 -3.43%
2022-08-12 0 1.750 1.750 1.820 1.720 1.740 210,000 363,800 1.7324 1.750 1.750 1.820 1.720 1.740 210,000 1.7324 0.57%
2022-08-11 0 1.740 1.710 1.740 1.700 1.740 60,000 103,600 1.7267 1.740 1.710 1.740 1.700 1.740 60,000 1.7267 0.00%
2022-08-10 0 1.740 1.740 1.840 1.720 1.850 110,000 197,800 1.7982 1.740 1.740 1.840 1.720 1.850 110,000 1.7982 -5.43%
2022-08-09 0 1.840 1.840 1.890 1.820 1.840 170,000 312,600 1.8388 1.840 1.840 1.890 1.820 1.840 170,000 1.8388 0.00%
2022-08-08 0 1.840 1.790 1.850 1.840 1.840 20,000 36,800 1.8400 1.840 1.790 1.850 1.840 1.840 20,000 1.8400 0.00%
2022-08-05 0 1.840 1.840 1.900 1.840 1.840 100,000 184,000 1.8400 1.840 1.840 1.900 1.840 1.840 100,000 1.8400 0.00%
2022-08-04 0 1.840 1.840 1.890 1.830 1.830 70,000 128,100 1.8300 1.840 1.840 1.890 1.830 1.830 70,000 1.8300 2.79%
2022-08-03 0 1.790 1.780 1.800 1.780 1.800 90,000 161,300 1.7922 1.790 1.780 1.800 1.780 1.800 90,000 1.7922 -2.72%
2022-08-02 0 1.840 1.830 1.840 1.840 1.860 70,000 129,600 1.8514 1.840 1.830 1.840 1.840 1.860 70,000 1.8514 -1.08%
2022-08-01 0 1.860 1.860 1.900 1.850 1.900 280,000 531,500 1.8982 1.860 1.860 1.900 1.850 1.900 280,000 1.8982 -2.11%
2022-07-29 0 1.900 1.840 1.900 1.800 1.900 160,000 294,600 1.8413 1.900 1.840 1.900 1.800 1.900 160,000 1.8413 3.26%
2022-07-28 0 1.840 1.840 1.880 1.840 1.900 40,000 74,200 1.8550 1.840 1.840 1.880 1.840 1.900 40,000 1.8550 -6.12%
2022-07-27 0 1.960 1.830 1.960 1.890 1.960 290,000 554,100 1.9107 1.960 1.830 1.960 1.890 1.960 290,000 1.9107 3.16%
2022-07-26 0 1.900 1.900 1.960 1.790 1.900 160,000 291,200 1.8200 1.900 1.900 1.960 1.790 1.900 160,000 1.8200 7.34%
2022-07-25 0 1.770 1.770 1.850 1.700 1.860 140,000 251,300 1.7950 1.770 1.770 1.850 1.700 1.860 140,000 1.7950 -4.84%
2022-07-22 0 1.860 1.860 1.900 1.850 1.900 90,000 169,800 1.8867 1.860 1.860 1.900 1.850 1.900 90,000 1.8867 -2.11%
2022-07-21 0 1.900 1.870 1.900 1.900 1.900 30,000 57,000 1.9000 1.900 1.870 1.900 1.900 1.900 30,000 1.9000 0.00%
2022-07-20 0 1.900 1.900 1.910 1.900 1.910 310,000 591,000 1.9065 1.900 1.900 1.910 1.900 1.910 310,000 1.9065 1.06%
2022-07-19 0 1.880 1.870 1.930 1.830 1.960 420,000 800,600 1.9062 1.880 1.870 1.930 1.830 1.960 420,000 1.9062 2.73%
2022-07-18 0 1.830 1.840 1.950 1.810 1.950 40,000 76,600 1.9150 1.830 1.840 1.950 1.810 1.950 40,000 1.9150 -6.15%
2022-07-15 0 1.950 1.810 1.950 1.950 1.960 280,000 547,100 1.9539 1.950 1.810 1.950 1.950 1.960 280,000 1.9539 -0.51%
2022-07-14 0 1.960 1.910 1.960 - - 0 0 - 1.960 1.910 1.960 - - 0 - 0.00%
2022-07-13 0 1.960 1.950 1.960 1.940 1.960 120,000 235,000 1.9583 1.960 1.950 1.960 1.940 1.960 120,000 1.9583 0.00%
2022-07-12 0 1.960 1.810 1.960 1.950 1.960 120,000 235,000 1.9583 1.960 1.810 1.960 1.950 1.960 120,000 1.9583 0.00%
2022-07-11 0 1.960 1.880 1.970 1.950 1.970 200,000 391,900 1.9595 1.960 1.880 1.970 1.950 1.970 200,000 1.9595 -1.01%
2022-07-08 0 1.980 1.880 1.980 1.870 1.980 100,000 191,500 1.9150 1.980 1.880 1.980 1.870 1.980 100,000 1.9150 0.00%
2022-07-07 0 1.980 1.940 1.980 1.950 1.980 200,000 393,900 1.9695 1.980 1.940 1.980 1.950 1.980 200,000 1.9695 0.00%
2022-07-06 0 1.980 1.950 2.000 1.980 2.000 40,000 79,600 1.9900 1.980 1.950 2.000 1.980 2.000 40,000 1.9900 -1.00%
2022-07-05 0 2.000 1.970 2.080 1.970 2.010 360,000 720,600 2.0017 2.000 1.970 2.080 1.970 2.010 360,000 2.0017 -0.50%
2022-07-04 0 2.010 2.000 2.050 1.960 2.050 250,000 509,900 2.0396 2.010 2.000 2.050 1.960 2.050 250,000 2.0396 -1.95%
2022-06-30 0 2.050 1.950 2.070 1.910 2.050 560,000 1,098,000 1.9607 2.050 1.950 2.070 1.910 2.050 560,000 1.9607 7.33%
2022-06-29 0 1.910 1.910 1.920 1.910 1.920 90,000 172,400 1.9156 1.910 1.910 1.920 1.910 1.920 90,000 1.9156 -0.52%
2022-06-28 0 1.920 1.920 1.950 1.920 1.990 50,000 98,700 1.9740 1.920 1.920 1.950 1.920 1.990 50,000 1.9740 -3.52%
2022-06-27 0 1.990 1.920 1.990 1.880 1.990 200,000 386,700 1.9335 1.990 1.920 1.990 1.880 1.990 200,000 1.9335 2.58%
2022-06-24 0 1.940 1.930 1.940 1.930 1.940 220,000 426,300 1.9377 1.940 1.930 1.940 1.930 1.940 220,000 1.9377 -3.00%
2022-06-23 0 2.000 2.000 2.010 1.950 2.000 170,000 334,100 1.9653 2.000 2.000 2.010 1.950 2.000 170,000 1.9653 1.01%
2022-06-22 0 1.980 1.960 2.000 1.950 1.980 70,000 137,800 1.9686 1.980 1.960 2.000 1.950 1.980 70,000 1.9686 -1.49%
2022-06-21 0 2.010 1.950 2.020 1.950 2.020 130,000 257,100 1.9777 2.010 1.950 2.020 1.950 2.020 130,000 1.9777 -0.50%
2022-06-20 0 2.020 2.000 2.030 1.970 2.070 240,000 483,400 2.0142 2.020 2.000 2.030 1.970 2.070 240,000 2.0142 -2.88%
2022-06-17 0 2.080 2.040 2.080 2.080 2.100 160,000 333,700 2.0856 2.080 2.040 2.080 2.080 2.100 160,000 2.0856 2.97%
2022-06-16 0 2.020 2.020 2.080 1.990 2.200 2,110,000 4,412,200 2.0911 2.020 2.020 2.080 1.990 2.200 2,110,000 2.0911 5.21%
2022-06-15 0 1.920 1.900 1.920 1.870 1.930 140,000 267,800 1.9129 1.920 1.900 1.920 1.870 1.930 140,000 1.9129 2.67%
2022-06-14 0 1.870 1.860 1.880 1.870 1.880 140,000 261,900 1.8707 1.870 1.860 1.880 1.870 1.880 140,000 1.8707 0.00%
2022-06-13 0 1.870 1.840 1.880 1.820 1.910 100,000 189,300 1.8930 1.870 1.840 1.880 1.820 1.910 100,000 1.8930 1.63%
2022-06-10 0 1.840 1.840 1.850 1.710 1.950 510,000 921,900 1.8076 1.840 1.840 1.850 1.710 1.950 510,000 1.8076 -5.64%
2022-06-09 0 1.950 1.850 1.950 1.600 1.980 520,000 931,100 1.7906 1.950 1.850 1.950 1.600 1.980 520,000 1.7906 20.37%
2022-06-08 0 1.620 1.620 1.630 1.280 1.640 890,000 1,266,600 1.4231 1.620 1.620 1.630 1.280 1.640 890,000 1.4231 5.19%
2022-06-07 0 1.540 1.500 1.700 1.540 1.880 390,000 671,600 1.7221 1.540 1.500 1.700 1.540 1.880 390,000 1.7221 -18.09%
2022-06-06 0 1.880 1.620 1.900 1.850 1.910 300,000 567,900 1.8930 1.880 1.620 1.900 1.850 1.910 300,000 1.8930 -1.05%
2022-06-02 0 1.900 1.900 1.960 1.900 1.960 240,000 462,200 1.9258 1.900 1.900 1.960 1.900 1.960 240,000 1.9258 -3.55%
2022-06-01 0 1.970 1.950 1.970 1.950 1.980 290,000 568,700 1.9610 1.970 1.950 1.970 1.950 1.980 290,000 1.9610 -1.01%
2022-05-31 0 1.990 1.840 2.000 1.990 2.000 130,000 259,500 1.9962 1.990 1.840 2.000 1.990 2.000 130,000 1.9962 0.00%
2022-05-30 0 1.990 1.950 1.990 1.950 2.010 370,000 729,400 1.9714 1.990 1.950 1.990 1.950 2.010 370,000 1.9714 -0.50%
2022-05-27 0 2.000 1.990 2.050 1.990 2.050 680,000 1,366,600 2.0097 2.000 1.990 2.050 1.990 2.050 680,000 2.0097 -2.44%
2022-05-26 0 2.050 1.900 2.070 2.050 2.100 120,000 248,700 2.0725 2.050 1.900 2.070 2.050 2.100 120,000 2.0725 -3.30%
2022-05-25 0 2.120 2.110 2.180 2.120 2.190 190,000 410,600 2.1611 2.120 2.110 2.180 2.120 2.190 190,000 2.1611 -3.64%
2022-05-24 0 2.200 2.170 2.200 2.200 2.210 110,000 242,100 2.2009 2.200 2.170 2.200 2.200 2.210 110,000 2.2009 -0.90%
2022-05-23 0 2.220 2.190 2.220 2.130 2.220 180,000 395,000 2.1944 2.220 2.190 2.220 2.130 2.220 180,000 2.1944 0.00%
2022-05-20 0 2.220 2.210 2.220 2.210 2.230 110,000 244,500 2.2227 2.220 2.210 2.220 2.210 2.230 110,000 2.2227 -0.45%
2022-05-19 0 2.230 2.200 2.240 2.230 2.240 60,000 134,200 2.2367 2.230 2.200 2.240 2.230 2.240 60,000 2.2367 -0.45%
2022-05-18 0 2.240 2.200 2.290 2.200 2.270 110,000 245,900 2.2355 2.240 2.200 2.290 2.200 2.270 110,000 2.2355 -0.44%
2022-05-17 0 2.250 2.250 2.310 2.200 2.390 180,000 408,800 2.2711 2.250 2.250 2.310 2.200 2.390 180,000 2.2711 0.90%
2022-05-16 0 2.230 2.230 2.240 2.200 2.310 240,000 546,400 2.2767 2.230 2.230 2.240 2.200 2.310 240,000 2.2767 -0.89%
2022-05-13 0 2.250 2.250 2.260 2.200 2.470 620,000 1,418,800 2.2884 2.250 2.250 2.260 2.200 2.470 620,000 2.2884 -3.85%
2022-05-12 0 2.340 2.300 2.340 2.250 2.350 140,000 322,300 2.3021 2.340 2.300 2.340 2.250 2.350 140,000 2.3021 -1.68%
2022-05-11 0 2.380 2.360 2.390 2.300 2.450 220,000 516,600 2.3482 2.380 2.360 2.390 2.300 2.450 220,000 2.3482 -2.86%
2022-05-10 0 2.450 2.450 2.540 2.450 2.720 330,000 830,900 2.5179 2.450 2.450 2.540 2.450 2.720 330,000 2.5179 -2.00%
2022-05-06 0 2.500 2.500 2.550 2.480 2.500 60,000 149,800 2.4967 2.500 2.500 2.550 2.480 2.500 60,000 2.4967 -1.96%
2022-05-05 0 2.550 2.550 2.580 2.550 2.590 240,000 618,900 2.5788 2.550 2.550 2.580 2.550 2.590 240,000 2.5788 -1.54%
2022-05-04 0 2.590 2.570 2.700 2.590 2.650 160,000 418,500 2.6156 2.590 2.570 2.700 2.590 2.650 160,000 2.6156 -5.82%
2022-05-03 0 2.750 2.700 2.750 2.700 2.750 60,000 163,100 2.7183 2.750 2.700 2.750 2.700 2.750 60,000 2.7183 0.00%
2022-04-29 0 2.750 2.680 2.750 2.610 2.850 1,510,000 4,144,200 2.7445 2.750 2.680 2.750 2.610 2.850 1,510,000 2.7445 10.00%
2022-04-28 0 2.500 2.440 2.500 2.500 2.500 130,000 325,000 2.5000 2.500 2.440 2.500 2.500 2.500 130,000 2.5000 0.00%
2022-04-27 0 2.500 2.410 2.500 2.500 2.500 60,000 150,000 2.5000 2.500 2.410 2.500 2.500 2.500 60,000 2.5000 0.00%
2022-04-26 0 2.500 2.450 2.500 2.500 2.550 70,000 176,000 2.5143 2.500 2.450 2.500 2.500 2.550 70,000 2.5143 -1.96%
2022-04-25 0 2.550 2.450 2.550 2.320 2.550 380,000 963,800 2.5363 2.550 2.450 2.550 2.320 2.550 380,000 2.5363 0.00%
2022-04-22 0 2.550 2.550 2.580 2.500 2.580 170,000 435,800 2.5635 2.550 2.550 2.580 2.500 2.580 170,000 2.5635 2.00%
2022-04-21 0 2.500 2.400 2.590 2.500 2.600 100,000 252,100 2.5210 2.500 2.400 2.590 2.500 2.600 100,000 2.5210 -3.85%
2022-04-20 0 2.600 2.540 2.600 2.600 2.620 40,000 104,600 2.6150 2.600 2.540 2.600 2.600 2.620 40,000 2.6150 -0.76%
2022-04-19 0 2.620 2.590 2.620 2.500 2.630 90,000 229,900 2.5544 2.620 2.590 2.620 2.500 2.630 90,000 2.5544 1.95%
2022-04-14 0 2.570 2.560 2.670 2.570 2.680 150,000 394,800 2.6320 2.570 2.560 2.670 2.570 2.680 150,000 2.6320 1.58%
2022-04-13 0 2.530 2.450 2.540 2.310 2.670 400,000 1,003,000 2.5075 2.530 2.450 2.540 2.310 2.670 400,000 2.5075 -5.24%
2022-04-12 0 2.670 2.620 2.710 2.620 2.700 210,000 561,800 2.6752 2.670 2.620 2.710 2.620 2.700 210,000 2.6752 1.14%
2022-04-11 0 2.640 2.600 2.640 2.620 2.710 260,000 691,200 2.6585 2.640 2.600 2.640 2.620 2.710 260,000 2.6585 3.53%
2022-04-08 0 2.550 2.550 2.700 2.550 2.800 100,000 268,100 2.6810 2.550 2.550 2.700 2.550 2.800 100,000 2.6810 -7.61%
2022-04-07 0 2.760 2.620 2.760 2.740 2.840 360,000 1,009,700 2.8047 2.760 2.620 2.760 2.740 2.840 360,000 2.8047 0.73%
2022-04-06 0 2.740 2.700 2.760 2.670 2.850 300,000 835,000 2.7833 2.740 2.700 2.760 2.670 2.850 300,000 2.7833 5.38%
2022-04-04 0 2.600 2.600 2.700 2.600 2.700 150,000 403,300 2.6887 2.600 2.600 2.700 2.600 2.700 150,000 2.6887 6.12%
2022-04-01 0 2.450 2.450 2.550 2.380 2.450 70,000 169,300 2.4186 2.450 2.450 2.550 2.380 2.450 70,000 2.4186 2.94%
2022-03-31 0 2.380 2.360 2.400 2.270 2.380 140,000 325,500 2.3250 2.380 2.360 2.400 2.270 2.380 140,000 2.3250 5.31%
2022-03-30 0 2.260 2.200 2.290 2.200 2.420 90,000 206,200 2.2911 2.260 2.200 2.290 2.200 2.420 90,000 2.2911 -6.61%
2022-03-29 0 2.420 2.420 2.440 2.420 2.440 50,000 121,200 2.4240 2.420 2.420 2.440 2.420 2.440 50,000 2.4240 -0.82%
2022-03-28 0 2.440 2.440 2.490 2.440 2.620 70,000 176,100 2.5157 2.440 2.440 2.490 2.440 2.620 70,000 2.5157 -6.87%
2022-03-25 0 2.620 2.400 2.620 2.490 2.780 310,000 804,300 2.5945 2.620 2.400 2.620 2.490 2.780 310,000 2.5945 -4.73%
2022-03-24 0 2.750 2.750 2.800 2.710 2.750 100,000 273,800 2.7380 2.750 2.750 2.800 2.710 2.750 100,000 2.7380 1.48%
2022-03-23 0 2.710 2.700 2.710 2.710 3.150 660,000 1,908,700 2.8920 2.710 2.700 2.710 2.710 3.150 660,000 2.8920 -10.26%
2022-03-22 0 3.020 3.000 3.020 2.880 3.400 1,320,000 4,130,027 3.1288 3.020 3.000 3.020 2.880 3.400 1,320,000 3.1288 4.50%
2022-03-21 0 2.890 2.850 2.970 2.230 2.900 650,000 1,673,600 2.5748 2.890 2.850 2.970 2.230 2.900 650,000 2.5748 32.57%
2022-03-18 0 2.180 2.150 2.180 2.120 2.180 220,000 474,900 2.1586 2.180 2.150 2.180 2.120 2.180 220,000 2.1586 1.40%
2022-03-17 0 2.150 2.110 2.150 2.040 2.150 370,000 782,100 2.1138 2.150 2.110 2.150 2.040 2.150 370,000 2.1138 2.38%
2022-03-16 0 2.100 2.060 2.120 2.090 2.120 280,000 589,100 2.1039 2.100 2.060 2.120 2.090 2.120 280,000 2.1039 0.00%
2022-03-15 0 2.100 2.080 2.100 2.050 2.100 540,000 1,128,700 2.0902 2.100 2.080 2.100 2.050 2.100 540,000 2.0902 2.44%
2022-03-14 0 2.050 2.050 2.100 2.050 2.180 680,000 1,446,700 2.1275 2.050 2.050 2.100 2.050 2.180 680,000 2.1275 -0.49%
2022-03-11 0 2.060 2.030 2.060 2.030 2.150 570,000 1,183,500 2.0763 2.060 2.030 2.060 2.030 2.150 570,000 2.0763 0.49%
2022-03-10 0 2.050 2.030 2.050 2.030 2.080 180,000 370,400 2.0578 2.050 2.030 2.050 2.030 2.080 180,000 2.0578 4.06%
2022-03-09 0 1.970 1.950 1.980 1.950 2.090 170,000 335,100 1.9712 1.970 1.950 1.980 1.950 2.090 170,000 1.9712 0.00%
2022-03-08 0 1.970 1.930 2.000 1.910 2.010 360,000 713,600 1.9822 1.970 1.930 2.000 1.910 2.010 360,000 1.9822 -1.50%
2022-03-07 0 2.000 1.960 2.000 2.000 2.050 180,000 360,700 2.0039 2.000 1.960 2.000 2.000 2.050 180,000 2.0039 -2.44%
2022-03-04 0 2.050 2.020 2.050 2.020 2.080 80,000 163,000 2.0375 2.050 2.020 2.050 2.020 2.080 80,000 2.0375 0.49%
2022-03-03 0 2.040 2.010 2.060 2.000 2.090 70,000 142,500 2.0357 2.040 2.010 2.060 2.000 2.090 70,000 2.0357 1.49%
2022-03-02 0 2.010 2.010 2.050 2.010 2.120 210,000 430,000 2.0476 2.010 2.010 2.050 2.010 2.120 210,000 2.0476 -0.50%
2022-03-01 0 2.020 2.020 2.080 2.010 2.020 30,000 60,500 2.0167 2.020 2.020 2.080 2.010 2.020 30,000 2.0167 0.50%
2022-02-28 0 2.010 2.000 2.020 2.000 2.020 210,000 420,800 2.0038 2.010 2.000 2.020 2.000 2.020 210,000 2.0038 -2.90%
2022-02-25 0 2.070 2.030 2.070 1.950 2.080 140,000 281,700 2.0121 2.070 2.030 2.070 1.950 2.080 140,000 2.0121 8.95%
2022-02-24 0 1.900 1.900 2.030 1.900 2.080 100,000 201,100 2.0110 1.900 1.900 2.030 1.900 2.080 100,000 2.0110 -9.52%
2022-02-23 0 2.100 2.100 2.110 2.100 2.110 20,000 42,100 2.1050 2.100 2.100 2.110 2.100 2.110 20,000 2.1050 -0.47%
2022-02-22 0 2.110 2.080 2.140 2.100 2.160 350,000 748,200 2.1377 2.110 2.080 2.140 2.100 2.160 350,000 2.1377 0.48%
2022-02-21 0 2.100 2.000 2.200 2.100 2.190 120,000 258,400 2.1533 2.100 2.000 2.200 2.100 2.190 120,000 2.1533 -4.11%
2022-02-18 0 2.190 2.180 2.220 2.180 2.210 260,000 567,600 2.1831 2.190 2.180 2.220 2.180 2.210 260,000 2.1831 0.46%
2022-02-17 0 2.180 2.100 2.220 2.100 2.180 410,000 885,000 2.1585 2.180 2.100 2.220 2.100 2.180 410,000 2.1585 0.00%
2022-02-16 0 2.180 2.100 2.180 2.180 2.180 230,000 501,400 2.1800 2.180 2.100 2.180 2.180 2.180 230,000 2.1800 -0.46%
2022-02-15 0 2.190 2.140 2.190 2.190 2.210 240,000 525,800 2.1908 2.190 2.140 2.190 2.190 2.210 240,000 2.1908 0.00%
2022-02-14 0 2.190 2.190 2.200 2.150 2.210 510,000 1,112,900 2.1822 2.190 2.190 2.200 2.150 2.210 510,000 2.1822 5.80%
2022-02-11 0 2.070 2.020 2.070 2.020 2.090 120,000 249,600 2.0800 2.070 2.020 2.070 2.020 2.090 120,000 2.0800 1.47%
2022-02-10 0 2.040 2.010 2.050 2.040 2.100 120,000 246,600 2.0550 2.040 2.010 2.050 2.040 2.100 120,000 2.0550 0.00%
2022-02-09 0 2.040 2.020 2.050 2.040 2.100 160,000 332,400 2.0775 2.040 2.020 2.050 2.040 2.100 160,000 2.0775 -1.45%
2022-02-08 0 2.070 2.060 2.070 2.080 2.100 210,000 439,700 2.0938 2.070 2.060 2.070 2.080 2.100 210,000 2.0938 -0.48%
2022-02-07 0 2.080 2.060 2.080 2.060 2.080 120,000 247,400 2.0617 2.080 2.060 2.080 2.060 2.080 120,000 2.0617 0.97%
2022-02-04 0 2.060 2.050 2.070 2.050 2.070 400,000 826,000 2.0650 2.060 2.050 2.070 2.050 2.070 400,000 2.0650 0.00%
2022-01-31 0 2.060 2.060 2.180 2.060 2.060 20,000 41,200 2.0600 2.060 2.060 2.180 2.060 2.060 20,000 2.0600 -5.50%
2022-01-28 0 2.180 2.050 2.180 2.020 2.210 100,000 206,700 2.0670 2.180 2.050 2.180 2.020 2.210 100,000 2.0670 6.34%
2022-01-27 0 2.050 2.050 2.080 2.050 2.090 200,000 413,400 2.0670 2.050 2.050 2.080 2.050 2.090 200,000 2.0670 -1.91%
2022-01-26 0 2.090 2.090 2.100 2.050 2.100 140,000 291,700 2.0836 2.090 2.090 2.100 2.050 2.100 140,000 2.0836 -2.79%
2022-01-25 0 2.150 2.130 2.150 2.150 2.200 110,000 238,000 2.1636 2.150 2.130 2.150 2.150 2.200 110,000 2.1636 -2.71%
2022-01-24 0 2.210 2.200 2.240 2.210 2.280 260,000 589,700 2.2681 2.210 2.200 2.240 2.210 2.280 260,000 2.2681 -2.21%
2022-01-21 0 2.260 2.210 2.260 2.210 2.260 160,000 359,100 2.2444 2.260 2.210 2.260 2.210 2.260 160,000 2.2444 0.00%
2022-01-20 0 2.260 2.200 2.260 2.120 2.300 540,000 1,177,700 2.1809 2.260 2.200 2.260 2.120 2.300 540,000 2.1809 6.60%
2022-01-19 0 2.120 2.080 2.120 2.080 2.120 50,000 105,300 2.1060 2.120 2.080 2.120 2.080 2.120 50,000 2.1060 0.00%
2022-01-18 0 2.120 2.100 2.120 2.120 2.120 150,000 318,000 2.1200 2.120 2.100 2.120 2.120 2.120 150,000 2.1200 -0.93%
2022-01-17 0 2.140 2.140 2.170 2.080 2.180 370,000 799,650 2.1612 2.140 2.140 2.170 2.080 2.180 370,000 2.1612 2.88%
2022-01-14 0 2.080 2.080 2.210 2.080 2.080 30,000 62,400 2.0800 2.080 2.080 2.210 2.080 2.080 30,000 2.0800 0.00%
2022-01-13 0 2.080 2.080 2.130 2.080 2.150 230,000 482,600 2.0983 2.080 2.080 2.130 2.080 2.150 230,000 2.0983 -5.45%
2022-01-12 0 2.200 2.160 2.200 2.180 2.200 90,000 197,300 2.1922 2.200 2.160 2.200 2.180 2.200 90,000 2.1922 0.92%
2022-01-11 0 2.180 2.160 2.200 2.180 2.210 110,000 242,400 2.2036 2.180 2.160 2.200 2.180 2.210 110,000 2.2036 -1.36%
2022-01-10 0 2.210 2.160 2.220 2.210 2.220 80,000 177,400 2.2175 2.210 2.160 2.220 2.210 2.220 80,000 2.2175 -0.45%
2022-01-07 0 2.220 2.150 2.250 2.140 2.220 60,000 131,000 2.1833 2.220 2.150 2.250 2.140 2.220 60,000 2.1833 3.74%
2022-01-06 0 2.140 2.140 2.250 2.130 2.200 140,000 300,700 2.1479 2.140 2.140 2.250 2.130 2.200 140,000 2.1479 -1.83%
2022-01-05 0 2.180 2.180 2.190 2.180 2.200 60,000 131,200 2.1867 2.180 2.180 2.190 2.180 2.200 60,000 2.1867 -6.44%
2022-01-04 0 2.330 2.150 2.500 2.080 2.330 320,000 689,200 2.1538 2.330 2.150 2.500 2.080 2.330 320,000 2.1538 12.02%
2022-01-03 0 2.080 2.080 2.090 2.070 2.300 390,000 827,900 2.1228 2.080 2.080 2.090 2.070 2.300 390,000 2.1228 -7.96%
2021-12-31 0 2.260 2.220 2.350 2.260 2.500 250,000 588,000 2.3520 2.260 2.220 2.350 2.260 2.500 250,000 2.3520 -3.00%
2021-12-30 0 2.330 2.150 2.500 2.090 2.330 50,000 111,700 2.2340 2.330 2.150 2.500 2.090 2.330 50,000 2.2340 11.48%
2021-12-29 0 2.090 2.090 - 2.000 2.100 153,000 316,425 2.0681 2.090 2.090 - 2.000 2.100 153,000 2.0681 -0.48%
2021-12-28 0 2.100 2.060 2.100 2.000 2.200 710,000 1,480,349 2.0850 2.100 2.060 2.100 2.000 2.200 710,000 2.0850 -4.98%
2021-12-24 0 2.210 2.210 2.240 2.210 2.300 70,000 159,800 2.2829 2.210 2.210 2.240 2.210 2.300 70,000 2.2829 -3.91%
2021-12-23 0 2.300 2.240 2.330 2.230 2.390 170,000 388,500 2.2853 2.300 2.240 2.330 2.230 2.390 170,000 2.2853 -5.35%
2021-12-22 0 2.430 2.300 2.450 2.430 2.500 120,000 296,200 2.4683 2.430 2.300 2.450 2.430 2.500 120,000 2.4683 -2.80%
2021-12-21 0 2.500 2.500 2.520 2.500 2.520 140,000 350,200 2.5014 2.500 2.500 2.520 2.500 2.520 140,000 2.5014 -0.79%
2021-12-20 0 2.520 2.520 2.600 2.520 2.610 100,000 256,800 2.5680 2.520 2.520 2.600 2.520 2.610 100,000 2.5680 -3.08%
2021-12-17 0 2.600 2.580 2.600 2.600 2.620 100,000 261,500 2.6150 2.600 2.580 2.600 2.600 2.620 100,000 2.6150 -4.06%
2021-12-16 0 2.710 2.610 2.710 - - 0 0 - 2.710 2.610 2.710 - - 0 - 0.00%
2021-12-15 0 2.710 2.700 2.770 2.670 2.710 120,000 323,300 2.6942 2.710 2.700 2.770 2.670 2.710 120,000 2.6942 1.88%
2021-12-14 0 2.660 2.660 2.690 2.550 2.710 130,000 342,800 2.6369 2.660 2.660 2.690 2.550 2.710 130,000 2.6369 -1.85%
2021-12-13 0 2.710 2.710 2.760 2.710 2.800 140,000 387,000 2.7643 2.710 2.710 2.760 2.710 2.800 140,000 2.7643 -5.24%
2021-12-10 0 2.860 2.800 2.870 2.800 2.870 160,000 451,500 2.8219 2.860 2.800 2.870 2.800 2.870 160,000 2.8219 1.42%
2021-12-09 0 2.820 2.800 2.850 2.810 2.830 60,000 168,900 2.8150 2.820 2.800 2.850 2.810 2.830 60,000 2.8150 0.71%
2021-12-08 0 2.800 2.780 2.870 2.800 2.880 190,000 541,015 2.8474 2.800 2.780 2.870 2.800 2.880 190,000 2.8474 0.00%
2021-12-07 0 2.800 2.750 2.830 2.800 2.990 450,000 1,281,000 2.8467 2.800 2.750 2.830 2.800 2.990 450,000 2.8467 -2.78%
2021-12-06 0 2.880 - 3.000 2.880 3.020 170,000 503,300 2.9606 2.880 - 3.000 2.880 3.020 170,000 2.9606 -4.00%
2021-12-03 0 3.000 - 3.000 3.000 3.020 120,000 360,900 3.0075 3.000 - 3.000 3.000 3.020 120,000 3.0075 0.00%
2021-12-02 0 3.000 2.920 3.020 3.000 3.040 220,000 662,800 3.0127 3.000 2.920 3.020 3.000 3.040 220,000 3.0127 -0.33%
2021-12-01 0 3.010 2.960 3.020 2.970 3.030 220,000 661,000 3.0045 3.010 2.960 3.020 2.970 3.030 220,000 3.0045 0.00%
2021-11-30 0 3.010 2.960 3.030 2.950 3.080 280,000 845,000 3.0179 3.010 2.960 3.030 2.950 3.080 280,000 3.0179 -2.90%
2021-11-29 0 3.100 3.000 3.100 3.070 3.200 390,000 1,207,900 3.0972 3.100 3.000 3.100 3.070 3.200 390,000 3.0972 0.00%
2021-11-26 0 3.100 3.040 3.150 2.990 3.210 630,000 1,943,300 3.0846 3.100 3.040 3.150 2.990 3.210 630,000 3.0846 -4.62%
2021-11-25 0 3.250 3.190 3.300 3.150 3.310 460,000 1,474,200 3.2048 3.250 3.190 3.300 3.150 3.310 460,000 3.2048 1.56%
2021-11-24 0 3.200 3.210 3.250 3.190 3.350 320,000 1,035,800 3.2369 3.200 3.210 3.250 3.190 3.350 320,000 3.2369 -4.48%
2021-11-23 0 3.350 3.320 3.350 3.320 3.390 530,000 1,769,300 3.3383 3.350 3.320 3.350 3.320 3.390 530,000 3.3383 0.90%
2021-11-22 0 3.320 3.300 3.340 3.250 3.370 610,000 2,027,300 3.3234 3.320 3.300 3.340 3.250 3.370 610,000 3.3234 2.15%
2021-11-19 0 3.250 3.200 3.250 3.110 3.290 530,000 1,709,000 3.2245 3.250 3.200 3.250 3.110 3.290 530,000 3.2245 0.93%
2021-11-18 0 3.220 3.130 3.230 3.100 3.580 950,000 3,204,100 3.3727 3.220 3.130 3.230 3.100 3.580 950,000 3.3727 -2.42%
2021-11-17 0 3.300 3.200 3.300 2.830 3.400 1,260,000 3,896,900 3.0928 3.300 3.200 3.300 2.830 3.400 1,260,000 3.0928 17.02%
2021-11-16 0 2.820 2.710 2.820 2.700 2.820 170,000 475,300 2.7959 2.820 2.710 2.820 2.700 2.820 170,000 2.7959 4.83%
2021-11-15 0 2.690 2.680 2.720 2.680 2.790 110,000 296,500 2.6955 2.690 2.680 2.720 2.680 2.790 110,000 2.6955 -3.93%
2021-11-12 0 2.800 2.800 2.820 2.800 2.890 230,000 648,900 2.8213 2.800 2.800 2.820 2.800 2.890 230,000 2.8213 0.00%
2021-11-11 0 2.800 1.970 2.800 2.810 2.880 70,000 197,800 2.8257 2.800 1.970 2.800 2.810 2.880 70,000 2.8257 -2.78%
2021-11-10 0 2.880 2.830 2.950 2.830 2.880 30,000 85,600 2.8533 2.880 2.830 2.950 2.830 2.880 30,000 2.8533 2.86%
2021-11-09 0 2.800 2.800 2.880 2.720 2.800 150,000 418,300 2.7887 2.800 2.800 2.880 2.720 2.800 150,000 2.7887 -3.45%
2021-11-08 0 2.900 - 2.900 2.920 2.940 50,000 146,700 2.9340 2.900 - 2.900 2.920 2.940 50,000 2.9340 -0.68%
2021-11-05 0 2.920 2.820 2.940 2.820 3.180 680,000 2,029,400 2.9844 2.920 2.820 2.940 2.820 3.180 680,000 2.9844 3.18%
2021-11-04 0 2.830 2.810 2.830 2.790 2.900 140,000 394,500 2.8179 2.830 2.810 2.830 2.790 2.900 140,000 2.8179 1.07%
2021-11-03 0 2.800 2.780 2.800 2.670 2.890 160,000 440,500 2.7531 2.800 2.780 2.800 2.670 2.890 160,000 2.7531 -2.78%
2021-11-02 0 2.880 2.840 2.900 2.790 2.970 580,000 1,654,100 2.8519 2.880 2.840 2.900 2.790 2.970 580,000 2.8519 11.63%
2021-11-01 0 2.580 2.570 2.590 2.520 2.810 630,000 1,655,300 2.6275 2.580 2.570 2.590 2.520 2.810 630,000 2.6275 -8.83%
2021-10-29 0 2.830 2.830 2.920 2.810 2.930 400,000 1,156,700 2.8918 2.830 2.830 2.920 2.810 2.930 400,000 2.8918 -3.74%
2021-10-28 0 2.940 2.940 2.950 2.900 3.010 390,000 1,139,300 2.9213 2.940 2.940 2.950 2.900 3.010 390,000 2.9213 -2.33%
2021-10-27 0 3.010 3.000 3.020 2.980 3.040 170,000 513,500 3.0206 3.010 3.000 3.020 2.980 3.040 170,000 3.0206 -2.59%
2021-10-26 0 3.090 3.070 3.110 3.030 3.100 110,000 338,100 3.0736 3.090 3.070 3.110 3.030 3.100 110,000 3.0736 -2.22%
2021-10-25 0 3.160 3.140 3.180 3.110 3.280 490,000 1,547,200 3.1576 3.160 3.140 3.180 3.110 3.280 490,000 3.1576 0.32%
2021-10-22 0 3.150 3.060 3.150 3.050 3.160 320,000 988,000 3.0875 3.150 3.060 3.150 3.050 3.160 320,000 3.0875 3.96%
2021-10-21 0 3.030 3.030 3.150 3.010 3.110 460,000 1,417,600 3.0817 3.030 3.030 3.150 3.010 3.110 460,000 3.0817 -4.42%
2021-10-20 0 3.170 3.150 3.190 3.100 3.200 900,000 2,838,300 3.1537 3.170 3.150 3.190 3.100 3.200 900,000 3.1537 -0.94%
2021-10-19 0 3.200 3.200 3.270 3.200 3.310 530,000 1,711,900 3.2300 3.200 3.200 3.270 3.200 3.310 530,000 3.2300 0.00%
2021-10-18 0 3.200 3.170 3.240 3.200 3.260 410,000 1,323,700 3.2285 3.200 3.170 3.240 3.200 3.260 410,000 3.2285 -0.93%
2021-10-15 0 3.230 3.210 3.230 3.200 3.330 690,000 2,253,300 3.2657 3.230 3.210 3.230 3.200 3.330 690,000 3.2657 -2.12%
2021-10-12 0 3.300 3.250 3.370 3.300 3.520 910,000 3,118,000 3.4264 3.300 3.250 3.370 3.300 3.520 910,000 3.4264 -3.79%
2021-10-11 0 3.430 3.440 3.490 3.160 3.530 1,370,000 4,685,100 3.4198 3.430 3.440 3.490 3.160 3.530 1,370,000 3.4198 9.24%
2021-10-08 0 3.140 3.140 3.190 3.140 3.220 500,000 1,590,900 3.1818 3.140 3.140 3.190 3.140 3.220 500,000 3.1818 0.96%
2021-10-07 0 3.110 3.100 3.220 3.110 3.250 950,000 3,003,100 3.1612 3.110 3.100 3.220 3.110 3.250 950,000 3.1612 -4.31%
2021-10-06 0 3.250 3.130 3.250 3.250 3.300 270,000 889,100 3.2930 3.250 3.130 3.250 3.250 3.300 270,000 3.2930 -0.91%
2021-10-05 0 3.280 3.200 3.280 3.180 3.300 740,000 2,398,100 3.2407 3.280 3.200 3.280 3.180 3.300 740,000 3.2407 -0.61%
2021-10-04 0 3.300 3.270 3.300 3.230 3.350 400,000 1,320,700 3.3018 3.300 3.270 3.300 3.230 3.350 400,000 3.3018 0.00%
2021-09-30 0 3.300 3.250 3.300 3.260 3.330 1,080,000 3,560,900 3.2971 3.300 3.250 3.300 3.260 3.330 1,080,000 3.2971 0.00%
2021-09-29 0 3.300 3.280 3.300 3.240 3.410 920,000 3,047,500 3.3125 3.300 3.280 3.300 3.240 3.410 920,000 3.3125 -1.49%
2021-09-28 0 3.350 3.280 3.350 3.280 3.380 680,000 2,256,100 3.3178 3.350 3.280 3.350 3.280 3.380 680,000 3.3178 3.08%
2021-09-27 0 3.250 3.260 3.340 3.250 3.410 330,000 1,093,900 3.3148 3.250 3.260 3.340 3.250 3.410 330,000 3.3148 -1.52%
2021-09-24 0 3.300 3.290 3.300 3.320 3.440 830,000 2,789,600 3.3610 3.300 3.290 3.300 3.320 3.440 830,000 3.3610 -2.65%
2021-09-23 0 3.390 3.390 3.400 3.350 3.580 350,000 1,199,200 3.4263 3.390 3.390 3.400 3.350 3.580 350,000 3.4263 -2.59%
2021-09-21 0 3.480 3.450 3.480 3.360 3.570 440,000 1,508,600 3.4286 3.480 3.450 3.480 3.360 3.570 440,000 3.4286 0.00%
2021-09-20 0 3.480 3.480 3.490 3.480 3.590 570,000 2,007,500 3.5219 3.480 3.480 3.490 3.480 3.590 570,000 3.5219 -0.57%
2021-09-17 0 3.500 3.490 3.500 3.470 3.600 640,000 2,242,800 3.5044 3.500 3.490 3.500 3.470 3.600 640,000 3.5044 0.29%
2021-09-16 0 3.490 3.470 3.500 3.450 3.780 1,270,000 4,533,900 3.5700 3.490 3.470 3.500 3.450 3.780 1,270,000 3.5700 -6.18%
2021-09-15 0 3.720 3.700 3.720 3.490 3.780 1,660,000 6,090,900 3.6692 3.720 3.700 3.720 3.490 3.780 1,660,000 3.6692 5.68%
2021-09-14 0 3.520 3.500 3.520 3.320 3.520 700,000 2,406,800 3.4383 3.520 3.500 3.520 3.320 3.520 700,000 3.4383 4.76%
2021-09-13 0 3.360 3.360 3.400 3.340 3.590 830,000 2,882,000 3.4723 3.360 3.360 3.400 3.340 3.590 830,000 3.4723 -3.45%
2021-09-10 0 3.480 3.480 3.500 3.370 3.500 630,000 2,169,900 3.4443 3.480 3.480 3.500 3.370 3.500 630,000 3.4443 4.82%
2021-09-09 0 3.320 3.320 3.350 3.280 3.350 310,000 1,031,400 3.3271 3.320 3.320 3.350 3.280 3.350 310,000 3.3271 -3.49%
2021-09-08 0 3.440 3.400 3.450 3.400 3.480 250,000 853,900 3.4156 3.440 3.400 3.450 3.400 3.480 250,000 3.4156 -1.43%
2021-09-07 0 3.490 3.460 3.500 3.420 3.600 840,000 2,953,700 3.5163 3.490 3.460 3.500 3.420 3.600 840,000 3.5163 2.35%
2021-09-06 0 3.410 3.410 3.490 3.390 3.630 1,250,000 4,325,900 3.4607 3.410 3.410 3.490 3.390 3.630 1,250,000 3.4607 -5.80%
2021-09-03 0 3.620 3.620 3.680 3.580 3.750 1,350,000 4,953,900 3.6696 3.620 3.620 3.680 3.580 3.750 1,350,000 3.6696 0.56%
2021-09-02 0 3.600 3.580 3.600 3.380 3.690 2,040,000 7,212,080 3.5353 3.600 3.580 3.600 3.380 3.690 2,040,000 3.5353 10.77%
2021-09-01 0 3.250 3.220 3.260 2.950 3.260 1,740,000 5,513,000 3.1684 3.250 3.220 3.260 2.950 3.260 1,740,000 3.1684 10.92%
2021-08-31 0 2.930 2.920 2.930 2.880 3.190 2,330,000 6,876,500 2.9513 2.930 2.920 2.930 2.880 3.190 2,330,000 2.9513 -8.15%
2021-08-30 0 3.190 3.160 3.180 3.160 3.300 590,000 1,889,800 3.2031 3.190 3.160 3.180 3.160 3.300 590,000 3.2031 -3.04%
2021-08-27 0 3.290 3.280 3.290 3.290 3.440 650,000 2,159,700 3.3226 3.290 3.280 3.290 3.290 3.440 650,000 3.3226 -3.24%
2021-08-26 0 3.400 3.390 3.410 3.300 3.500 780,000 2,630,200 3.3721 3.400 3.390 3.410 3.300 3.500 780,000 3.3721 2.41%
2021-08-25 0 3.320 3.310 3.350 3.200 3.630 1,380,000 4,699,200 3.4052 3.320 3.310 3.350 3.200 3.630 1,380,000 3.4052 -8.54%
2021-08-24 0 3.630 3.600 3.660 3.600 3.680 500,000 1,815,600 3.6312 3.630 3.600 3.660 3.600 3.680 500,000 3.6312 -0.82%
2021-08-23 0 3.660 3.660 3.700 3.600 3.860 1,160,000 4,314,000 3.7190 3.660 3.660 3.700 3.600 3.860 1,160,000 3.7190 1.67%
2021-08-20 0 3.600 3.600 3.630 3.530 3.680 660,000 2,369,100 3.5895 3.600 3.600 3.630 3.530 3.680 660,000 3.5895 0.00%
2021-08-19 0 3.600 3.600 3.640 3.500 3.700 1,310,000 4,694,900 3.5839 3.600 3.600 3.640 3.500 3.700 1,310,000 3.5839 -2.70%
2021-08-18 0 3.700 3.680 3.720 3.610 3.750 570,000 2,112,700 3.7065 3.700 3.680 3.720 3.610 3.750 570,000 3.7065 2.21%
2021-08-17 0 3.620 3.610 3.660 3.500 3.900 2,030,000 7,381,400 3.6362 3.620 3.610 3.660 3.500 3.900 2,030,000 3.6362 -4.49%
2021-08-16 0 3.790 3.790 3.800 3.480 3.850 2,290,000 8,320,100 3.6332 3.790 3.790 3.800 3.480 3.850 2,290,000 3.6332 3.84%
2021-08-13 0 3.650 3.650 3.660 3.630 3.990 3,952,000 14,997,700 3.7950 3.650 3.650 3.660 3.630 3.990 3,952,000 3.7950 -6.65%
2021-08-12 0 3.910 3.910 3.930 3.850 4.130 3,119,000 12,273,040 3.9349 3.910 3.910 3.930 3.850 4.130 3,119,000 3.9349 -5.33%
2021-08-11 0 4.130 4.130 4.150 3.980 4.170 1,750,000 7,199,700 4.1141 4.130 4.130 4.150 3.980 4.170 1,750,000 4.1141 0.00%
2021-08-10 0 4.130 4.090 4.130 3.910 4.250 3,340,000 13,746,100 4.1156 4.130 4.090 4.130 3.910 4.250 3,340,000 4.1156 5.90%
2021-08-09 0 3.900 3.900 3.920 3.850 3.990 910,000 3,540,700 3.8909 3.900 3.900 3.920 3.850 3.990 910,000 3.8909 0.78%
2021-08-06 0 3.870 3.860 3.900 3.700 3.950 1,530,000 5,912,300 3.8642 3.870 3.860 3.900 3.700 3.950 1,530,000 3.8642 -0.51%
2021-08-05 0 3.890 3.880 3.970 3.550 4.000 3,730,000 14,195,800 3.8058 3.890 3.880 3.970 3.550 4.000 3,730,000 3.8058 -1.52%
2021-08-04 0 3.950 3.950 4.000 3.890 4.060 1,780,000 7,044,500 3.9576 3.950 3.950 4.000 3.890 4.060 1,780,000 3.9576 -1.25%
2021-08-03 0 4.000 4.000 4.070 3.790 4.400 4,788,000 19,291,900 4.0292 4.000 4.000 4.070 3.790 4.400 4,788,000 4.0292 -4.53%
2021-08-02 0 4.190 4.150 4.190 3.780 4.400 3,221,000 13,544,830 4.2052 4.190 4.150 4.190 3.780 4.400 3,221,000 4.2052 10.85%
2021-07-30 0 3.780 3.770 3.800 3.510 3.860 3,010,000 11,199,800 3.7209 3.780 3.770 3.800 3.510 3.860 3,010,000 3.7209 8.93%
2021-07-29 0 3.470 3.470 3.500 2.650 3.500 4,950,000 16,098,100 3.2521 3.470 3.470 3.500 2.650 3.500 4,950,000 3.2521 41.06%
2021-07-28 0 2.460 2.450 2.490 2.160 3.500 10,580,000 29,652,562 2.8027 2.460 2.450 2.490 2.160 3.500 10,580,000 2.8027 -31.67%
2021-07-27 0 3.600 3.530 3.600 3.400 4.300 4,030,000 15,674,901 3.8896 3.600 3.530 3.600 3.400 4.300 4,030,000 3.8896 -16.28%
2021-07-26 0 4.300 4.290 4.300 4.170 4.500 2,462,000 10,564,042 4.2908 4.300 4.290 4.300 4.170 4.500 2,462,000 4.2908 -4.44%
2021-07-23 0 4.500 4.500 4.550 4.250 4.800 5,010,000 22,982,100 4.5872 4.500 4.500 4.550 4.250 4.800 5,010,000 4.5872 6.38%
2021-07-22 0 4.230 4.200 4.230 3.880 4.550 4,700,000 19,516,650 4.1525 4.230 4.200 4.230 3.880 4.550 4,700,000 4.1525 -4.94%
2021-07-21 0 4.450 4.410 4.450 4.200 4.850 4,170,000 18,734,641 4.4927 4.450 4.410 4.450 4.200 4.850 4,170,000 4.4927 -5.72%
2021-07-20 0 4.720 4.680 4.720 4.600 5.000 6,377,000 30,525,507 4.7868 4.720 4.680 4.720 4.600 5.000 6,377,000 4.7868 5.36%
2021-07-19 0 4.480 4.460 4.480 3.790 4.620 8,946,240 37,989,363 4.2464 4.480 4.460 4.480 3.790 4.620 8,946,240 4.2464 17.89%
2021-07-16 0 3.800 3.790 3.800 2.870 5.500 16,888,100 71,063,201 4.2079 3.800 3.790 3.800 2.870 5.500 16,888,100 4.2079 -16.48%
2021-07-15 0 4.550 4.420 4.580 3.330 4.570 12,610,000 50,845,500 4.0322 4.550 4.420 4.580 3.330 4.570 12,610,000 4.0322 40.00%
2021-07-14 0 3.250 3.230 3.250 2.670 3.320 13,450,000 39,735,000 2.9543 3.250 3.230 3.250 2.670 3.320 13,450,000 2.9543 24.52%
2021-07-13 0 2.610 2.600 2.610 2.330 2.690 6,920,000 17,637,500 2.5488 2.610 2.600 2.610 2.330 2.690 6,920,000 2.5488 4.40%
2021-07-12 0 2.500 2.490 2.500 1.980 2.500 9,070,000 21,109,600 2.3274 2.500 2.490 2.500 1.980 2.500 9,070,000 2.3274 25.00%
2021-07-09 0 2.000 1.990 2.000 1.800 2.000 3,790,000 7,358,500 1.9416 2.000 1.990 2.000 1.800 2.000 3,790,000 1.9416 10.50%
2021-07-08 0 1.810 1.800 1.810 1.720 2.000 3,325,000 6,059,400 1.8224 1.810 1.800 1.810 1.720 2.000 3,325,000 1.8224 -4.23%
2021-07-07 0 1.890 1.890 1.900 1.240 2.330 14,800,000 28,130,400 1.9007 1.890 1.890 1.900 1.240 2.330 14,800,000 1.9007 5.00%
2021-07-06 0 1.800 1.780 1.800 1.420 1.990 16,715,050 28,904,979 1.7293 1.800 1.780 1.800 1.420 1.990 16,715,050 1.7293 26.76%
2021-07-05 0 1.420 1.410 1.420 1.020 1.430 11,570,000 15,149,300 1.3094 1.420 1.410 1.420 1.020 1.430 11,570,000 1.3094 39.22%
2021-07-02 0 1.020 1.010 1.020 0.900 1.120 5,260,000 5,202,300 0.9890 1.020 1.010 1.020 0.900 1.120 5,260,000 0.9890 15.91%
2021-06-30 0 0.880 0.860 0.880 0.880 0.890 1,110,000 982,000 0.8847 0.880 0.860 0.880 0.880 0.890 1,110,000 0.8847 1.15%
2021-06-29 0 0.870 0.840 0.870 0.870 0.890 1,050,000 923,100 0.8791 0.870 0.840 0.870 0.870 0.890 1,050,000 0.8791 3.57%
2021-06-28 0 0.840 0.840 0.850 0.840 0.890 610,000 529,700 0.8684 0.840 0.840 0.850 0.840 0.890 610,000 0.8684 0.00%
2021-06-25 0 0.840 0.840 0.850 0.840 0.850 1,340,000 1,132,200 0.8449 0.840 0.840 0.850 0.840 0.850 1,340,000 0.8449 2.44%
2021-06-24 0 0.820 0.820 0.850 0.810 0.860 1,050,000 885,400 0.8432 0.820 0.820 0.850 0.810 0.860 1,050,000 0.8432 1.23%
2021-06-23 0 0.810 0.810 0.820 0.790 0.850 730,000 598,800 0.8203 0.810 0.810 0.820 0.790 0.850 730,000 0.8203 1.25%
2021-06-22 0 0.800 0.800 0.820 0.790 0.820 730,000 584,800 0.8011 0.800 0.800 0.820 0.790 0.820 730,000 0.8011 1.27%
2021-06-21 0 0.790 0.780 0.790 0.730 0.860 730,000 588,800 0.8066 0.790 0.780 0.790 0.730 0.860 730,000 0.8066 8.22%
2021-06-18 0 0.730 0.730 0.750 0.710 0.890 1,030,000 837,600 0.8132 0.730 0.730 0.750 0.710 0.890 1,030,000 0.8132 -12.05%
2021-06-17 0 0.830 0.830 0.850 0.770 0.830 680,000 546,700 0.8040 0.830 0.830 0.850 0.770 0.830 680,000 0.8040 10.67%
2021-06-16 0 0.750 0.750 0.780 0.670 0.770 1,110,000 823,700 0.7421 0.750 0.750 0.780 0.670 0.770 1,110,000 0.7421 11.94%
2021-06-15 0 0.670 0.670 0.690 0.650 0.680 380,100 256,265 0.6742 0.670 0.670 0.690 0.650 0.680 380,100 0.6742 3.08%
2021-06-11 0 0.650 0.650 0.660 0.630 0.660 310,000 201,600 0.6503 0.650 0.650 0.660 0.630 0.660 310,000 0.6503 3.17%
2021-06-10 0 0.630 0.620 0.630 0.580 0.640 1,050,000 643,700 0.6130 0.630 0.620 0.630 0.580 0.640 1,050,000 0.6130 12.50%
2021-06-09 0 0.560 0.560 0.600 0.540 0.560 540,000 297,500 0.5509 0.560 0.560 0.600 0.540 0.560 540,000 0.5509 0.00%
2021-06-08 0 0.560 0.550 0.560 0.510 0.560 400,000 215,900 0.5398 0.560 0.550 0.560 0.510 0.560 400,000 0.5398 9.80%
2021-06-07 0 0.510 0.500 0.510 0.500 0.540 880,000 454,400 0.5164 0.510 0.500 0.510 0.500 0.540 880,000 0.5164 -5.56%
2021-06-04 0 0.540 0.540 0.560 0.540 0.540 200,000 108,000 0.5400 0.540 0.540 0.560 0.540 0.540 200,000 0.5400 0.00%
2021-06-03 0 0.540 0.540 0.550 0.530 0.560 490,000 266,000 0.5429 0.540 0.540 0.550 0.530 0.560 490,000 0.5429 0.00%
2021-06-02 0 0.540 0.540 0.550 0.540 0.570 810,000 440,800 0.5442 0.540 0.540 0.550 0.540 0.570 810,000 0.5442 -3.57%
2021-06-01 0 0.560 0.560 0.580 0.550 0.580 520,000 298,200 0.5735 0.560 0.560 0.580 0.550 0.580 520,000 0.5735 -3.45%
2021-05-31 0 0.580 0.580 0.600 0.550 0.590 590,000 333,500 0.5653 0.580 0.580 0.600 0.550 0.590 590,000 0.5653 -1.69%
2021-05-28 0 0.590 0.580 0.590 0.570 0.610 870,000 514,800 0.5917 0.590 0.580 0.590 0.570 0.610 870,000 0.5917 5.36%
2021-05-27 0 0.560 0.560 0.590 0.530 0.560 560,000 307,400 0.5489 0.560 0.560 0.590 0.530 0.560 560,000 0.5489 0.00%
2021-05-26 0 0.560 0.550 0.560 0.520 0.650 3,680,000 2,113,500 0.5743 0.560 0.550 0.560 0.520 0.650 3,680,000 0.5743 0.00%
2021-05-25 0 0.560 0.550 0.580 0.550 0.760 7,580,000 4,660,000 0.6148 0.560 0.550 0.580 0.550 0.760 7,580,000 0.6148 -26.32%
2021-05-24 0 0.760 0.750 0.760 0.750 0.880 1,360,000 1,112,300 0.8179 0.760 0.750 0.760 0.750 0.880 1,360,000 0.8179 -14.61%
2021-05-21 0 0.890 0.860 0.890 0.850 0.890 110,000 96,300 0.8755 0.890 0.860 0.890 0.850 0.890 110,000 0.8755 2.30%
2021-05-20 0 0.870 0.870 0.900 0.820 0.880 110,000 94,300 0.8573 0.870 0.870 0.900 0.820 0.880 110,000 0.8573 -1.14%
2021-05-18 0 0.880 0.880 0.900 0.880 0.900 70,000 62,200 0.8886 0.880 0.880 0.900 0.880 0.900 70,000 0.8886 -2.22%
2021-05-17 0 0.900 0.880 0.900 0.880 0.900 250,000 222,500 0.8900 0.900 0.880 0.900 0.880 0.900 250,000 0.8900 2.27%
2021-05-14 0 0.880 0.870 0.880 0.850 0.890 130,000 114,700 0.8823 0.880 0.870 0.880 0.850 0.890 130,000 0.8823 3.53%
2021-05-13 0 0.850 0.850 0.860 0.850 0.860 80,000 68,600 0.8575 0.850 0.850 0.860 0.850 0.860 80,000 0.8575 2.41%
2021-05-12 0 0.830 0.830 0.850 0.830 0.830 90,000 74,700 0.8300 0.830 0.830 0.850 0.830 0.830 90,000 0.8300 -2.35%
2021-05-11 0 0.850 0.850 0.860 0.850 0.870 350,000 301,500 0.8614 0.850 0.850 0.860 0.850 0.870 350,000 0.8614 -4.49%
2021-05-10 0 0.890 0.890 0.900 0.890 0.900 440,000 395,100 0.8980 0.890 0.890 0.900 0.890 0.900 440,000 0.8980 -1.11%
2021-05-07 0 0.900 0.820 0.900 0.900 0.910 180,000 162,100 0.9006 0.900 0.820 0.900 0.900 0.910 180,000 0.9006 0.00%
2021-05-06 0 0.900 0.900 0.910 0.900 0.900 160,000 144,000 0.9000 0.900 0.900 0.910 0.900 0.900 160,000 0.9000 0.00%
2021-05-05 0 0.900 0.890 0.900 0.890 0.900 200,000 179,600 0.8980 0.900 0.890 0.900 0.890 0.900 200,000 0.8980 0.00%
2021-05-04 0 0.900 0.900 0.910 0.890 0.900 420,000 377,900 0.8998 0.900 0.900 0.910 0.890 0.900 420,000 0.8998 0.00%
2021-05-03 0 0.900 0.900 0.910 0.890 0.900 170,000 152,900 0.8994 0.900 0.900 0.910 0.890 0.900 170,000 0.8994 0.00%
2021-04-30 0 0.900 0.900 0.910 0.880 0.910 660,000 589,300 0.8929 0.900 0.900 0.910 0.880 0.910 660,000 0.8929 1.12%
2021-04-29 0 0.890 0.890 0.900 0.870 0.910 260,000 232,700 0.8950 0.890 0.890 0.900 0.870 0.910 260,000 0.8950 2.30%
2021-04-28 0 0.870 0.870 0.890 0.860 0.890 890,000 783,400 0.8802 0.870 0.870 0.890 0.860 0.890 890,000 0.8802 -2.25%
2021-04-27 0 0.890 0.890 0.910 0.890 0.920 690,000 621,800 0.9012 0.890 0.890 0.910 0.890 0.920 690,000 0.9012 -1.11%
2021-04-26 0 0.900 0.890 0.900 0.880 0.900 560,000 499,000 0.8911 0.900 0.890 0.900 0.880 0.900 560,000 0.8911 1.12%
2021-04-23 0 0.890 0.890 0.900 0.880 0.920 1,380,000 1,243,800 0.9013 0.890 0.890 0.900 0.880 0.920 1,380,000 0.9013 2.30%
2021-04-22 0 0.870 0.870 0.880 0.850 0.880 400,000 348,000 0.8700 0.870 0.870 0.880 0.850 0.880 400,000 0.8700 1.16%
2021-04-21 0 0.860 0.860 0.880 0.860 0.880 440,000 379,200 0.8618 0.860 0.860 0.880 0.860 0.880 440,000 0.8618 -2.27%
2021-04-20 0 0.880 0.880 0.890 0.840 0.900 980,000 848,300 0.8656 0.880 0.880 0.890 0.840 0.900 980,000 0.8656 2.33%
2021-04-19 0 0.860 0.860 0.880 0.860 0.950 2,420,000 2,179,400 0.9006 0.860 0.860 0.880 0.860 0.950 2,420,000 0.9006 0.00%
2021-04-16 0 0.860 0.860 0.880 0.840 1.750 10,650,000 9,853,600 0.9252 0.860 0.860 0.880 0.840 1.750 10,650,000 0.9252 38.71%
2021-04-15 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.620 - - - - 0 - 0.00%
2021-03-31 0 0.620 0.620 0.640 0.600 0.620 280,000 169,000 0.6036 0.620 0.620 0.640 0.600 0.620 280,000 0.6036 5.08%
2021-03-30 0 0.590 0.580 0.590 0.590 0.600 150,000 89,300 0.5953 0.590 0.580 0.590 0.590 0.600 150,000 0.5953 0.00%
2021-03-29 0 0.590 0.590 0.610 0.580 0.600 360,000 212,600 0.5906 0.590 0.590 0.610 0.580 0.600 360,000 0.5906 0.00%
2021-03-26 0 0.590 0.590 0.650 0.580 0.590 60,000 35,300 0.5883 0.590 0.590 0.650 0.580 0.590 60,000 0.5883 1.72%
2021-03-25 0 0.580 0.580 0.650 0.580 0.590 110,000 64,700 0.5882 0.580 0.580 0.650 0.580 0.590 110,000 0.5882 -1.69%
2021-03-24 0 0.590 0.530 0.600 0.590 0.600 30,000 17,900 0.5967 0.590 0.530 0.600 0.590 0.600 30,000 0.5967 -3.28%
2021-03-23 0 0.610 0.570 0.620 0.560 0.620 170,000 99,000 0.5824 0.610 0.570 0.620 0.560 0.620 170,000 0.5824 -3.17%
2021-03-22 0 0.630 0.600 0.630 0.600 0.630 70,000 43,300 0.6186 0.630 0.600 0.630 0.600 0.630 70,000 0.6186 0.00%
2021-03-19 0 0.630 0.600 0.640 0.620 0.670 160,000 100,700 0.6294 0.630 0.600 0.640 0.620 0.670 160,000 0.6294 3.28%
2021-03-18 0 0.610 0.600 0.650 0.610 0.610 60,000 36,600 0.6100 0.610 0.600 0.650 0.610 0.610 60,000 0.6100 0.00%
2021-03-17 0 0.610 0.600 0.610 0.610 0.630 160,000 98,100 0.6131 0.610 0.600 0.610 0.610 0.630 160,000 0.6131 -1.61%
2021-03-16 0 0.620 0.610 0.620 0.610 0.670 130,000 82,200 0.6323 0.620 0.610 0.620 0.610 0.670 130,000 0.6323 -6.06%
2021-03-15 0 0.660 0.660 0.670 0.550 0.680 1,270,000 838,600 0.6603 0.660 0.660 0.670 0.550 0.680 1,270,000 0.6603 20.00%
2021-03-12 0 0.550 0.550 0.650 0.550 0.570 250,000 141,100 0.5644 0.550 0.550 0.650 0.550 0.570 250,000 0.5644 -1.79%
2021-03-11 0 0.560 0.520 0.560 0.560 0.570 70,000 39,800 0.5686 0.560 0.520 0.560 0.560 0.570 70,000 0.5686 -1.75%
2021-03-10 0 0.570 0.550 0.650 0.570 0.590 150,000 86,700 0.5780 0.570 0.550 0.650 0.570 0.590 150,000 0.5780 -3.39%
2021-03-09 0 0.590 0.590 0.620 0.580 0.580 70,000 40,600 0.5800 0.590 0.590 0.620 0.580 0.580 70,000 0.5800 1.72%
2021-03-08 0 0.580 0.580 0.600 0.560 0.580 110,000 62,900 0.5718 0.580 0.580 0.600 0.560 0.580 110,000 0.5718 -3.33%
2021-03-05 0 0.600 0.600 0.650 0.590 0.600 130,000 77,200 0.5938 0.600 0.600 0.650 0.590 0.600 130,000 0.5938 -1.64%
2021-03-04 0 0.610 0.610 0.620 0.560 0.640 160,000 96,600 0.6038 0.610 0.610 0.620 0.560 0.640 160,000 0.6038 -6.15%
2021-03-03 0 0.650 0.610 0.650 0.650 0.650 270,000 175,500 0.6500 0.650 0.610 0.650 0.650 0.650 270,000 0.6500 -1.52%
2021-03-02 0 0.660 0.650 0.660 0.600 0.660 50,000 32,100 0.6420 0.660 0.650 0.660 0.600 0.660 50,000 0.6420 0.00%
2021-03-01 0 0.660 0.640 0.660 0.660 0.660 160,000 105,600 0.6600 0.660 0.640 0.660 0.660 0.660 160,000 0.6600 -4.35%
2021-02-26 0 0.690 0.660 0.690 0.640 0.700 620,000 403,900 0.6515 0.690 0.660 0.690 0.640 0.700 620,000 0.6515 6.15%
2021-02-25 0 0.650 0.650 0.660 0.640 0.650 220,000 141,600 0.6436 0.650 0.650 0.660 0.640 0.650 220,000 0.6436 1.56%
2021-02-24 0 0.640 0.620 0.650 0.640 0.640 220,000 140,800 0.6400 0.640 0.620 0.650 0.640 0.640 220,000 0.6400 1.59%
2021-02-23 0 0.630 0.620 0.630 0.620 0.630 190,000 119,200 0.6274 0.630 0.620 0.630 0.620 0.630 190,000 0.6274 0.00%
2021-02-22 0 0.630 0.630 0.660 0.600 0.660 610,000 391,500 0.6418 0.630 0.630 0.660 0.600 0.660 610,000 0.6418 -3.08%
2021-02-19 0 0.650 0.650 0.660 0.640 0.690 420,000 274,500 0.6536 0.650 0.650 0.660 0.640 0.690 420,000 0.6536 0.00%
2021-02-18 0 0.650 0.650 0.690 0.630 0.690 170,000 109,900 0.6465 0.650 0.650 0.690 0.630 0.690 170,000 0.6465 3.17%
2021-02-17 0 0.630 0.630 0.640 0.630 0.660 350,000 228,600 0.6531 0.630 0.630 0.640 0.630 0.660 350,000 0.6531 -5.97%
2021-02-16 0 0.670 0.640 0.680 0.650 0.680 400,000 264,000 0.6600 0.670 0.640 0.680 0.650 0.680 400,000 0.6600 0.00%
2021-02-11 0 0.670 0.660 0.670 0.660 0.670 70,000 46,400 0.6629 0.670 0.660 0.670 0.660 0.670 70,000 0.6629 0.00%
2021-02-10 0 0.670 0.660 0.670 0.670 0.680 280,000 188,600 0.6736 0.670 0.660 0.670 0.670 0.680 280,000 0.6736 -1.47%
2021-02-09 0 0.680 0.660 0.690 0.620 0.700 390,000 262,100 0.6721 0.680 0.660 0.690 0.620 0.700 390,000 0.6721 1.49%
2021-02-08 0 0.670 0.650 0.670 0.670 0.670 150,000 100,500 0.6700 0.670 0.650 0.670 0.670 0.670 150,000 0.6700 -1.47%
2021-02-05 0 0.680 0.670 0.680 0.670 0.700 410,000 281,200 0.6859 0.680 0.670 0.680 0.670 0.700 410,000 0.6859 -1.45%
2021-02-04 0 0.690 0.680 0.690 0.670 0.700 870,000 595,300 0.6843 0.690 0.680 0.690 0.670 0.700 870,000 0.6843 2.99%
2021-02-03 0 0.670 0.660 0.680 0.640 0.670 320,000 210,300 0.6572 0.670 0.660 0.680 0.640 0.670 320,000 0.6572 1.52%
2021-02-02 0 0.660 0.600 0.660 0.610 0.670 1,200,000 749,200 0.6243 0.660 0.600 0.660 0.610 0.670 1,200,000 0.6243 17.86%
2021-02-01 0 0.560 0.560 0.580 0.550 0.620 640,000 383,800 0.5997 0.560 0.560 0.580 0.550 0.620 640,000 0.5997 -8.20%
2021-01-29 0 0.610 0.610 0.620 0.610 0.620 20,000 12,300 0.6150 0.610 0.610 0.620 0.610 0.620 20,000 0.6150 0.00%
2021-01-28 0 0.610 0.600 0.640 0.590 0.630 310,000 189,400 0.6110 0.610 0.600 0.640 0.590 0.630 310,000 0.6110 -3.17%
2021-01-27 0 0.630 0.630 0.670 0.590 0.670 1,280,000 820,800 0.6413 0.630 0.630 0.670 0.590 0.670 1,280,000 0.6413 -1.56%
2021-01-26 0 0.640 0.640 0.660 0.630 0.670 180,000 118,100 0.6561 0.640 0.640 0.660 0.630 0.670 180,000 0.6561 -3.03%
2021-01-25 0 0.660 0.650 0.660 0.650 0.700 230,000 152,300 0.6622 0.660 0.650 0.660 0.650 0.700 230,000 0.6622 1.54%
2021-01-22 0 0.650 0.630 0.680 0.650 0.700 910,000 627,400 0.6895 0.650 0.630 0.680 0.650 0.700 910,000 0.6895 -5.80%
2021-01-21 0 0.690 0.680 0.690 0.670 0.690 1,260,000 860,700 0.6831 0.690 0.680 0.690 0.670 0.690 1,260,000 0.6831 2.99%
2021-01-20 0 0.670 0.650 0.670 0.610 0.670 590,000 381,300 0.6463 0.670 0.650 0.670 0.610 0.670 590,000 0.6463 11.67%
2021-01-19 0 0.600 0.590 0.600 0.580 0.620 730,000 438,000 0.6000 0.600 0.590 0.600 0.580 0.620 730,000 0.6000 3.45%
2021-01-18 0 0.580 0.570 0.580 0.510 0.590 1,180,000 657,200 0.5569 0.580 0.570 0.580 0.510 0.590 1,180,000 0.5569 18.37%
2021-01-15 0 0.490 0.485 0.490 0.490 0.500 190,000 94,500 0.4974 0.490 0.485 0.490 0.490 0.500 190,000 0.4974 -2.00%
2021-01-14 0 0.500 0.500 0.540 0.500 0.500 110,000 55,000 0.5000 0.500 0.500 0.540 0.500 0.500 110,000 0.5000 0.00%
2021-01-13 0 0.500 0.500 0.530 0.495 0.500 440,000 218,250 0.4960 0.500 0.500 0.530 0.495 0.500 440,000 0.4960 0.00%
2021-01-12 0 0.500 0.500 0.530 0.500 0.500 140,000 70,000 0.5000 0.500 0.500 0.530 0.500 0.500 140,000 0.5000 0.00%
2021-01-11 0 0.500 0.500 0.520 0.470 0.500 530,000 262,750 0.4958 0.500 0.500 0.520 0.470 0.500 530,000 0.4958 -5.66%
2021-01-08 0 0.530 0.510 0.540 0.530 0.530 330,000 174,900 0.5300 0.530 0.510 0.540 0.530 0.530 330,000 0.5300 0.00%
2021-01-07 0 0.530 0.500 0.530 0.530 0.540 160,000 85,300 0.5331 0.530 0.500 0.530 0.530 0.540 160,000 0.5331 -1.85%
2021-01-06 0 0.540 0.540 0.550 0.540 0.550 290,000 158,300 0.5459 0.540 0.540 0.550 0.540 0.550 290,000 0.5459 0.00%
2021-01-05 0 0.540 0.540 0.610 0.520 0.540 40,000 21,100 0.5275 0.540 0.540 0.610 0.520 0.540 40,000 0.5275 0.00%
2021-01-04 0 0.540 0.540 0.550 0.530 0.550 220,000 117,700 0.5350 0.540 0.540 0.550 0.530 0.550 220,000 0.5350 -3.57%
2020-12-31 0 0.560 0.550 0.560 0.560 0.570 170,000 96,500 0.5676 0.560 0.550 0.560 0.560 0.570 170,000 0.5676 0.00%
2020-12-30 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - 0.00%
2020-12-29 0 0.560 0.550 0.570 0.560 0.580 330,000 187,400 0.5679 0.560 0.550 0.570 0.560 0.580 330,000 0.5679 -1.75%
2020-12-28 0 0.570 0.560 0.570 0.560 0.570 220,000 124,700 0.5668 0.570 0.560 0.570 0.560 0.570 220,000 0.5668 14.00%
2020-12-24 0 0.500 0.500 0.550 0.500 0.500 120,000 60,000 0.5000 0.500 0.500 0.550 0.500 0.500 120,000 0.5000 0.00%
2020-12-23 0 0.500 0.500 0.520 0.500 0.500 30,000 15,000 0.5000 0.500 0.500 0.520 0.500 0.500 30,000 0.5000 0.00%
2020-12-22 0 0.500 0.500 0.510 0.500 0.500 220,000 110,000 0.5000 0.500 0.500 0.510 0.500 0.500 220,000 0.5000 -5.66%
2020-12-21 0 0.530 0.500 0.530 0.530 0.530 10,000 5,300 0.5300 0.530 0.500 0.530 0.530 0.530 10,000 0.5300 6.00%
2020-12-18 0 0.500 0.500 0.540 0.490 0.490 220,000 107,800 0.4900 0.500 0.500 0.540 0.490 0.490 220,000 0.4900 2.04%
2020-12-17 0 0.490 0.490 0.540 0.490 0.500 110,000 54,000 0.4909 0.490 0.490 0.540 0.490 0.500 110,000 0.4909 -2.00%
2020-12-16 0 0.500 0.500 0.540 0.490 0.500 90,000 44,350 0.4928 0.500 0.500 0.540 0.490 0.500 90,000 0.4928 -7.41%
2020-12-15 0 0.540 0.500 0.540 0.500 0.550 190,000 97,300 0.5121 0.540 0.500 0.540 0.500 0.550 190,000 0.5121 8.00%
2020-12-14 0 0.500 0.500 0.620 0.490 0.500 180,000 90,000 0.5000 0.500 0.500 0.620 0.490 0.500 180,000 0.5000 -7.41%
2020-12-11 0 0.540 0.530 0.540 0.540 0.540 40,000 21,600 0.5400 0.540 0.530 0.540 0.540 0.540 40,000 0.5400 0.00%
2020-12-10 0 0.540 0.520 0.610 - - 0 0 - 0.540 0.520 0.610 - - 0 - 0.00%
2020-12-09 0 0.540 0.540 0.620 0.530 0.540 210,000 113,200 0.5390 0.540 0.540 0.620 0.530 0.540 210,000 0.5390 10.20%
2020-12-08 0 0.490 0.480 0.500 0.490 0.510 370,000 184,800 0.4995 0.490 0.480 0.500 0.490 0.510 370,000 0.4995 -3.92%
2020-12-07 0 0.510 0.510 0.520 0.500 0.510 370,000 185,100 0.5003 0.510 0.510 0.520 0.500 0.510 370,000 0.5003 0.00%
2020-12-04 0 0.510 0.510 0.530 0.495 0.520 650,000 327,150 0.5033 0.510 0.510 0.530 0.495 0.520 650,000 0.5033 -1.92%
2020-12-03 0 0.520 0.510 0.520 0.520 0.530 240,000 126,100 0.5254 0.520 0.510 0.520 0.520 0.530 240,000 0.5254 0.00%
2020-12-02 0 0.520 0.510 0.520 0.510 0.540 270,000 139,800 0.5178 0.520 0.510 0.520 0.510 0.540 270,000 0.5178 -1.89%
2020-12-01 0 0.530 0.520 0.540 0.530 0.550 240,000 127,700 0.5321 0.530 0.520 0.540 0.530 0.550 240,000 0.5321 -5.36%
2020-11-30 0 0.560 0.560 0.570 0.560 0.570 90,000 51,100 0.5678 0.560 0.560 0.570 0.560 0.570 90,000 0.5678 -3.45%
2020-11-27 0 0.580 0.580 0.600 0.510 0.580 460,000 260,300 0.5659 0.580 0.580 0.600 0.510 0.580 460,000 0.5659 1.75%
2020-11-26 0 0.570 0.570 0.600 0.560 0.570 180,000 102,200 0.5678 0.570 0.570 0.600 0.560 0.570 180,000 0.5678 -6.56%
2020-11-25 0 0.610 0.530 0.620 0.610 0.620 30,000 18,500 0.6167 0.610 0.530 0.620 0.610 0.620 30,000 0.6167 -1.61%
2020-11-24 0 0.620 0.610 0.620 0.620 0.620 250,000 155,000 0.6200 0.620 0.610 0.620 0.620 0.620 250,000 0.6200 1.64%
2020-11-23 0 0.610 0.530 0.610 0.610 0.670 570,000 361,800 0.6347 0.610 0.530 0.610 0.610 0.670 570,000 0.6347 -8.96%
2020-11-20 0 0.670 0.670 0.700 0.670 0.700 360,000 246,400 0.6844 0.670 0.670 0.700 0.670 0.700 360,000 0.6844 -5.63%
2020-11-19 0 0.710 0.710 0.720 0.710 0.710 120,000 85,200 0.7100 0.710 0.710 0.720 0.710 0.710 120,000 0.7100 0.00%
2020-11-18 0 0.710 0.700 0.710 0.710 0.740 410,000 295,300 0.7202 0.710 0.700 0.710 0.710 0.740 410,000 0.7202 0.00%
2020-11-17 0 0.710 0.710 0.740 0.700 0.710 230,000 163,200 0.7096 0.710 0.710 0.740 0.700 0.710 230,000 0.7096 -4.05%
2020-11-16 0 0.740 0.710 0.740 0.690 0.740 70,000 51,200 0.7314 0.740 0.710 0.740 0.690 0.740 70,000 0.7314 0.00%
2020-11-13 0 0.740 0.730 0.740 0.730 0.750 750,000 554,200 0.7389 0.740 0.730 0.740 0.730 0.750 750,000 0.7389 1.37%
2020-11-12 0 0.730 0.720 0.740 0.700 0.730 420,000 302,500 0.7202 0.730 0.720 0.740 0.700 0.730 420,000 0.7202 5.80%
2020-11-11 0 0.690 0.670 0.700 0.670 0.690 210,000 144,100 0.6862 0.690 0.670 0.700 0.670 0.690 210,000 0.6862 0.00%
2020-11-10 0 0.690 0.680 0.700 0.680 0.700 500,000 342,700 0.6854 0.690 0.680 0.700 0.680 0.700 500,000 0.6854 2.99%
2020-11-09 0 0.670 0.680 0.700 0.670 0.700 200,000 137,100 0.6855 0.670 0.680 0.700 0.670 0.700 200,000 0.6855 1.52%
2020-11-06 0 0.660 0.650 0.660 0.650 0.660 110,000 72,400 0.6582 0.660 0.650 0.660 0.650 0.660 110,000 0.6582 4.76%
2020-11-05 0 0.630 0.630 0.730 0.620 0.720 560,000 383,000 0.6839 0.630 0.630 0.730 0.620 0.720 560,000 0.6839 -10.00%
2020-11-04 0 0.700 0.680 0.720 0.660 0.700 150,000 102,000 0.6800 0.700 0.680 0.720 0.660 0.700 150,000 0.6800 7.69%
2020-11-03 0 0.650 0.650 0.720 - - 0 0 - 0.650 0.650 0.720 - - 0 - 0.00%
2020-11-02 0 0.650 0.650 0.700 0.650 0.710 880,000 591,700 0.6724 0.650 0.650 0.700 0.650 0.710 880,000 0.6724 -5.80%
2020-10-30 0 0.690 0.680 0.730 0.690 0.700 80,000 55,700 0.6963 0.690 0.680 0.730 0.690 0.700 80,000 0.6963 -4.17%
2020-10-29 0 0.720 0.680 0.730 0.720 0.720 140,000 100,800 0.7200 0.720 0.680 0.730 0.720 0.720 140,000 0.7200 0.00%
2020-10-28 0 0.720 0.720 0.740 0.720 0.730 240,000 174,300 0.7263 0.720 0.720 0.740 0.720 0.730 240,000 0.7263 -1.37%
2020-10-27 0 0.730 0.700 0.740 0.700 0.750 570,000 420,900 0.7384 0.730 0.700 0.740 0.700 0.750 570,000 0.7384 -1.35%
2020-10-23 0 0.740 0.740 0.750 0.740 0.740 70,000 51,800 0.7400 0.740 0.740 0.750 0.740 0.740 70,000 0.7400 -1.33%
2020-10-22 0 0.750 0.720 0.750 0.740 0.750 450,000 334,200 0.7427 0.750 0.720 0.750 0.740 0.750 450,000 0.7427 1.35%
2020-10-21 0 0.740 0.730 0.750 0.650 0.750 2,330,000 1,664,850 0.7145 0.740 0.730 0.750 0.650 0.750 2,330,000 0.7145 0.00%
2020-10-20 0 0.740 0.710 0.740 0.700 0.720 160,000 113,300 0.7081 0.740 0.710 0.740 0.700 0.720 160,000 0.7081 5.71%
2020-10-19 0 0.700 0.680 0.700 0.650 0.700 530,000 358,000 0.6755 0.700 0.680 0.700 0.650 0.700 530,000 0.6755 6.06%
2020-10-16 0 0.660 0.640 0.670 0.620 0.660 300,000 193,100 0.6437 0.660 0.640 0.670 0.620 0.660 300,000 0.6437 6.45%
2020-10-15 0 0.620 0.620 0.640 0.620 0.620 90,000 55,800 0.6200 0.620 0.620 0.640 0.620 0.620 90,000 0.6200 0.00%
2020-10-14 0 0.620 0.600 0.620 0.600 0.640 250,000 156,400 0.6256 0.620 0.600 0.620 0.600 0.640 250,000 0.6256 6.90%
2020-10-12 0 0.580 0.580 0.620 0.570 0.600 150,000 89,400 0.5960 0.580 0.580 0.620 0.570 0.600 150,000 0.5960 0.00%
2020-10-09 0 0.580 0.580 0.620 0.570 0.580 160,000 91,800 0.5738 0.580 0.580 0.620 0.570 0.580 160,000 0.5738 -3.33%
2020-10-08 0 0.600 0.600 0.620 0.600 0.610 50,000 30,200 0.6040 0.600 0.600 0.620 0.600 0.610 50,000 0.6040 0.00%
2020-10-07 0 0.600 0.600 0.610 0.600 0.600 130,000 78,000 0.6000 0.600 0.600 0.610 0.600 0.600 130,000 0.6000 0.00%
2020-10-06 0 0.600 0.600 0.620 0.580 0.600 120,000 69,900 0.5825 0.600 0.600 0.620 0.580 0.600 120,000 0.5825 -4.76%
2020-10-05 0 0.630 0.610 0.630 0.610 0.630 110,000 68,300 0.6209 0.630 0.610 0.630 0.610 0.630 110,000 0.6209 0.00%
2020-09-30 0 0.630 0.620 0.630 0.600 0.630 20,000 12,300 0.6150 0.630 0.620 0.630 0.600 0.630 20,000 0.6150 3.28%
2020-09-29 0 0.610 0.590 0.630 - - 10,000 6,000 0.6000 0.610 0.590 0.630 - - 10,000 0.6000 0.00%
2020-09-28 0 0.610 0.600 0.610 0.600 0.610 20,000 12,100 0.6050 0.610 0.600 0.610 0.600 0.610 20,000 0.6050 0.00%
2020-09-25 0 0.610 0.610 0.640 0.600 0.640 30,000 18,400 0.6133 0.610 0.610 0.640 0.600 0.640 30,000 0.6133 1.67%
2020-09-24 0 0.600 0.600 0.700 0.600 0.600 20,000 12,000 0.6000 0.600 0.600 0.700 0.600 0.600 20,000 0.6000 0.00%
2020-09-23 0 0.600 0.600 0.700 0.600 0.640 140,000 86,200 0.6157 0.600 0.600 0.700 0.600 0.640 140,000 0.6157 -6.25%
2020-09-22 0 0.640 0.610 0.640 0.610 0.720 510,000 328,500 0.6441 0.640 0.610 0.640 0.610 0.720 510,000 0.6441 -4.48%
2020-09-21 0 0.670 0.670 0.680 0.530 0.800 2,700,000 1,790,500 0.6631 0.670 0.670 0.680 0.530 0.800 2,700,000 0.6631 28.85%
2020-09-18 0 0.520 0.510 0.520 0.520 0.520 360,000 187,200 0.5200 0.520 0.510 0.520 0.520 0.520 360,000 0.5200 1.96%
2020-09-17 0 0.510 0.500 0.540 0.510 0.510 220,000 112,200 0.5100 0.510 0.500 0.540 0.510 0.510 220,000 0.5100 0.00%
2020-09-16 0 0.510 0.500 0.510 0.510 0.520 480,000 248,800 0.5183 0.510 0.500 0.510 0.510 0.520 480,000 0.5183 2.00%
2020-09-15 0 0.500 0.500 0.520 0.500 0.500 80,000 40,000 0.5000 0.500 0.500 0.520 0.500 0.500 80,000 0.5000 0.00%
2020-09-14 0 0.500 0.490 0.500 0.500 0.510 110,000 56,000 0.5091 0.500 0.490 0.500 0.500 0.510 110,000 0.5091 -1.96%
2020-09-11 0 0.510 0.500 0.510 0.510 0.520 130,000 66,800 0.5138 0.510 0.500 0.510 0.510 0.520 130,000 0.5138 0.00%
2020-09-10 0 0.510 0.500 0.520 0.495 0.520 340,000 173,400 0.5100 0.510 0.500 0.520 0.495 0.520 340,000 0.5100 2.00%
2020-09-09 0 0.500 0.490 0.500 0.470 0.500 610,000 300,350 0.4924 0.500 0.490 0.500 0.470 0.500 610,000 0.4924 0.00%
2020-09-08 0 0.500 0.470 0.500 0.500 0.500 40,000 20,000 0.5000 0.500 0.470 0.500 0.500 0.500 40,000 0.5000 6.38%
2020-09-07 0 0.470 0.470 0.500 - - 0 0 - 0.470 0.470 0.500 - - 0 - 0.00%
2020-09-04 0 0.470 0.465 0.510 0.450 0.470 90,000 42,000 0.4667 0.470 0.465 0.510 0.450 0.470 90,000 0.4667 1.08%
2020-09-03 0 0.465 0.465 0.490 0.460 0.470 70,000 32,650 0.4664 0.465 0.465 0.490 0.460 0.470 70,000 0.4664 -1.06%
2020-09-02 0 0.470 0.470 0.500 0.455 0.475 90,000 41,150 0.4572 0.470 0.470 0.500 0.455 0.475 90,000 0.4572 -4.08%
2020-09-01 0 0.490 0.485 0.500 0.485 0.490 90,000 43,900 0.4878 0.490 0.485 0.500 0.485 0.490 90,000 0.4878 2.08%
2020-08-31 0 0.480 0.480 0.500 0.480 0.500 270,000 134,000 0.4963 0.480 0.480 0.500 0.480 0.500 270,000 0.4963 2.13%
2020-08-28 0 0.470 0.470 0.500 0.470 0.485 130,000 62,550 0.4812 0.470 0.470 0.500 0.470 0.485 130,000 0.4812 -3.09%
2020-08-27 0 0.485 0.485 0.490 0.480 0.500 190,000 93,400 0.4916 0.485 0.485 0.490 0.480 0.500 190,000 0.4916 0.00%
2020-08-26 0 0.485 0.475 0.495 0.485 0.485 50,000 24,250 0.4850 0.485 0.475 0.495 0.485 0.485 50,000 0.4850 0.00%
2020-08-25 0 0.485 0.475 0.485 0.485 0.485 20,000 9,700 0.4850 0.485 0.475 0.485 0.485 0.485 20,000 0.4850 0.00%
2020-08-24 0 0.485 0.485 0.500 0.475 0.485 30,000 14,350 0.4783 0.485 0.485 0.500 0.475 0.485 30,000 0.4783 1.04%
2020-08-21 0 0.480 0.475 0.500 0.470 0.485 170,000 81,850 0.4815 0.480 0.475 0.500 0.470 0.485 170,000 0.4815 -1.03%
2020-08-20 0 0.485 0.485 0.520 0.485 0.485 50,000 24,250 0.4850 0.485 0.485 0.520 0.485 0.485 50,000 0.4850 2.11%
2020-08-19 0 0.475 0.470 0.510 0.475 0.480 100,000 47,950 0.4795 0.475 0.470 0.510 0.475 0.480 100,000 0.4795 -1.04%
2020-08-18 0 0.480 0.480 0.500 0.480 0.485 70,000 33,850 0.4836 0.480 0.480 0.500 0.480 0.485 70,000 0.4836 0.00%
2020-08-17 0 0.480 0.480 0.490 0.480 0.490 60,000 29,200 0.4867 0.480 0.480 0.490 0.480 0.490 60,000 0.4867 -3.03%
2020-08-14 0 0.495 0.490 0.500 0.490 0.500 230,000 113,800 0.4948 0.495 0.490 0.500 0.490 0.500 230,000 0.4948 3.13%
2020-08-13 0 0.480 0.480 0.500 0.480 0.480 10,000 4,800 0.4800 0.480 0.480 0.500 0.480 0.480 10,000 0.4800 0.00%
2020-08-12 0 0.480 0.480 0.495 0.475 0.495 400,000 193,200 0.4830 0.480 0.480 0.495 0.475 0.495 400,000 0.4830 -3.03%
2020-08-11 0 0.495 0.490 0.495 0.480 0.500 90,000 43,750 0.4861 0.495 0.490 0.495 0.480 0.500 90,000 0.4861 2.06%
2020-08-10 0 0.485 0.485 0.500 0.485 0.500 110,000 53,550 0.4868 0.485 0.485 0.500 0.485 0.500 110,000 0.4868 0.00%
2020-08-07 0 0.485 0.485 0.500 0.480 0.495 180,000 87,600 0.4867 0.485 0.485 0.500 0.480 0.495 180,000 0.4867 2.11%
2020-08-06 0 0.475 0.475 0.500 0.475 0.500 180,000 88,700 0.4928 0.475 0.475 0.500 0.475 0.500 180,000 0.4928 -5.00%
2020-08-05 0 0.500 0.480 0.500 0.470 0.500 350,000 173,650 0.4961 0.500 0.480 0.500 0.470 0.500 350,000 0.4961 6.38%
2020-08-04 0 0.470 0.470 0.480 0.460 0.470 40,000 18,500 0.4625 0.470 0.470 0.480 0.460 0.470 40,000 0.4625 -3.09%
2020-08-03 0 0.485 0.470 0.490 0.485 0.495 100,000 48,900 0.4890 0.485 0.470 0.490 0.485 0.495 100,000 0.4890 2.11%
2020-07-31 0 0.475 0.475 0.500 0.455 0.475 60,000 27,500 0.4583 0.475 0.475 0.500 0.455 0.475 60,000 0.4583 -5.00%
2020-07-30 0 0.500 0.475 0.500 0.500 0.500 40,000 20,000 0.5000 0.500 0.475 0.500 0.500 0.500 40,000 0.5000 0.00%
2020-07-29 0 0.500 0.475 0.510 0.495 0.500 90,000 44,850 0.4983 0.500 0.475 0.510 0.495 0.500 90,000 0.4983 5.26%
2020-07-28 0 0.475 0.475 0.490 0.475 0.500 200,000 97,600 0.4880 0.475 0.475 0.490 0.475 0.500 200,000 0.4880 1.06%
2020-07-27 0 0.470 0.465 0.490 0.470 0.495 140,000 68,550 0.4896 0.470 0.465 0.490 0.470 0.495 140,000 0.4896 -3.09%
2020-07-24 0 0.485 0.485 0.490 0.485 0.485 174,768 84,767 0.4850 0.485 0.485 0.490 0.485 0.485 174,768 0.4850 -3.00%
2020-07-23 0 0.500 0.485 0.500 0.485 0.500 110,000 54,850 0.4986 0.500 0.485 0.500 0.485 0.500 110,000 0.4986 3.09%
2020-07-22 0 0.485 0.485 0.500 0.485 0.495 40,000 19,700 0.4925 0.485 0.485 0.500 0.485 0.495 40,000 0.4925 0.00%
2020-07-21 0 0.485 0.480 0.500 0.480 0.495 107,000 52,275 0.4886 0.485 0.480 0.500 0.480 0.495 107,000 0.4886 -1.02%
2020-07-20 0 0.490 0.490 0.500 0.490 0.490 50,000 24,500 0.4900 0.490 0.490 0.500 0.490 0.490 50,000 0.4900 0.00%
2020-07-17 0 0.490 0.490 0.510 0.490 0.490 10,000 4,900 0.4900 0.490 0.490 0.510 0.490 0.490 10,000 0.4900 1.03%
2020-07-16 0 0.485 0.485 0.510 0.485 0.500 150,000 73,050 0.4870 0.485 0.485 0.510 0.485 0.500 150,000 0.4870 -3.00%
2020-07-15 0 0.500 0.500 0.510 0.500 0.510 80,000 40,100 0.5013 0.500 0.500 0.510 0.500 0.510 80,000 0.5013 -1.96%
2020-07-14 0 0.510 0.510 0.530 0.510 0.510 20,000 10,200 0.5100 0.510 0.510 0.530 0.510 0.510 20,000 0.5100 0.00%
2020-07-13 0 0.510 0.510 0.540 0.510 0.510 110,000 56,100 0.5100 0.510 0.510 0.540 0.510 0.510 110,000 0.5100 0.00%
2020-07-10 0 0.510 0.510 0.520 0.500 0.530 290,000 147,300 0.5079 0.510 0.510 0.520 0.500 0.530 290,000 0.5079 -3.77%
2020-07-09 0 0.530 0.530 0.540 0.530 0.540 520,000 276,700 0.5321 0.530 0.530 0.540 0.530 0.540 520,000 0.5321 0.00%
2020-07-08 0 0.530 0.510 0.530 0.510 0.540 860,000 453,700 0.5276 0.530 0.510 0.530 0.510 0.540 860,000 0.5276 8.16%
2020-07-07 0 0.490 0.490 0.510 0.490 0.550 3,090,000 1,565,700 0.5067 0.490 0.490 0.510 0.490 0.550 3,090,000 0.5067 -2.00%
2020-07-06 0 0.500 0.495 0.520 0.490 0.550 2,950,000 1,548,450 0.5249 0.500 0.495 0.520 0.490 0.550 2,950,000 0.5249 0.00%
2020-07-03 0 0.500 0.500 0.510 0.460 0.500 290,000 141,350 0.4874 0.500 0.500 0.510 0.460 0.500 290,000 0.4874 0.00%
2020-07-02 0 0.500 0.500 0.520 0.500 0.520 270,000 136,700 0.5063 0.500 0.500 0.520 0.500 0.520 270,000 0.5063 -1.96%
2020-06-30 0 0.510 0.510 0.520 0.500 0.530 60,000 31,000 0.5167 0.510 0.510 0.520 0.500 0.530 60,000 0.5167 0.00%
2020-06-29 0 0.510 0.510 0.530 0.510 0.550 530,000 281,400 0.5309 0.510 0.510 0.530 0.510 0.550 530,000 0.5309 2.00%
2020-06-26 0 0.500 0.500 0.510 0.495 0.540 280,000 142,050 0.5073 0.500 0.500 0.510 0.495 0.540 280,000 0.5073 -1.96%
2020-06-24 0 0.510 0.490 0.510 0.510 0.530 240,000 123,700 0.5154 0.510 0.490 0.510 0.510 0.530 240,000 0.5154 0.00%
2020-06-23 0 0.510 0.490 0.520 0.510 0.510 120,000 61,200 0.5100 0.510 0.490 0.520 0.510 0.510 120,000 0.5100 2.00%
2020-06-22 0 0.500 0.490 0.500 0.475 0.510 200,000 98,850 0.4943 0.500 0.490 0.500 0.475 0.510 200,000 0.4943 4.17%
2020-06-19 0 0.480 0.480 0.495 0.480 0.510 1,050,000 517,650 0.4930 0.480 0.480 0.495 0.480 0.510 1,050,000 0.4930 0.00%
2020-06-18 0 0.480 0.470 0.520 0.450 0.520 1,800,000 893,700 0.4965 0.480 0.470 0.520 0.450 0.520 1,800,000 0.4965 -11.11%
2020-06-17 0 0.540 0.510 0.540 0.510 0.540 780,000 409,100 0.5245 0.540 0.510 0.540 0.510 0.540 780,000 0.5245 5.88%
2020-06-16 0 0.510 0.510 0.530 0.470 0.540 1,460,000 738,650 0.5059 0.510 0.510 0.530 0.470 0.540 1,460,000 0.5059 3.03%
2020-06-15 0 0.495 0.495 0.510 0.480 0.600 4,270,000 2,259,050 0.5291 0.495 0.495 0.510 0.480 0.600 4,270,000 0.5291 7.61%
2020-06-12 0 0.460 0.460 0.470 0.405 0.480 1,560,000 683,550 0.4382 0.460 0.460 0.470 0.405 0.480 1,560,000 0.4382 13.58%
2020-06-11 0 0.405 0.405 0.415 0.380 0.425 770,000 314,150 0.4080 0.405 0.405 0.415 0.380 0.425 770,000 0.4080 1.25%
2020-06-10 0 0.400 0.395 0.400 0.385 0.400 90,000 35,650 0.3961 0.400 0.395 0.400 0.385 0.400 90,000 0.3961 6.67%
2020-06-09 0 0.375 0.375 0.385 0.365 0.375 1,150,000 420,550 0.3657 0.375 0.375 0.385 0.365 0.375 1,150,000 0.3657 4.17%
2020-06-08 0 0.360 0.360 0.380 0.350 0.415 2,150,000 768,800 0.3576 0.360 0.360 0.380 0.350 0.415 2,150,000 0.3576 -5.26%
2020-06-05 0 0.380 0.375 0.395 0.380 0.395 370,000 142,750 0.3858 0.380 0.375 0.395 0.380 0.395 370,000 0.3858 0.00%
2020-06-04 0 0.380 0.375 0.400 0.370 0.420 590,000 225,500 0.3822 0.380 0.375 0.400 0.370 0.420 590,000 0.3822 -1.30%
2020-06-03 0 0.385 0.375 0.400 0.360 0.395 840,000 318,300 0.3789 0.385 0.375 0.400 0.360 0.395 840,000 0.3789 -2.53%
2020-06-02 0 0.395 0.375 0.400 0.370 0.435 870,000 337,900 0.3884 0.395 0.375 0.400 0.370 0.435 870,000 0.3884 5.33%
2020-06-01 0 0.375 0.375 0.395 0.375 0.450 1,080,000 432,350 0.4003 0.375 0.375 0.395 0.375 0.450 1,080,000 0.4003 -8.54%
2020-05-29 0 0.410 0.405 0.410 0.400 0.440 1,470,000 598,050 0.4068 0.410 0.405 0.410 0.400 0.440 1,470,000 0.4068 9.33%
2020-05-28 0 0.375 0.360 0.375 0.370 0.430 1,660,000 674,600 0.4064 0.375 0.360 0.375 0.370 0.430 1,660,000 0.4064 -13.79%
2020-05-27 0 0.435 0.400 0.435 0.435 0.460 370,000 163,700 0.4424 0.435 0.400 0.435 0.435 0.460 370,000 0.4424 -6.45%
2020-05-26 0 0.465 0.435 0.480 0.350 0.590 3,040,000 1,345,300 0.4425 0.465 0.435 0.480 0.350 0.590 3,040,000 0.4425 -7.00%
2020-05-25 0 0.500 0.495 0.550 0.475 0.600 1,690,000 900,000 0.5325 0.500 0.495 0.550 0.475 0.600 1,690,000 0.5325 -18.03%
2020-05-22 0 0.610 0.600 0.610 0.590 0.620 380,000 229,900 0.6050 0.610 0.600 0.610 0.590 0.620 380,000 0.6050 -3.17%
2020-05-21 0 0.630 0.620 0.630 - - 0 0 - 0.630 0.620 0.630 - - 0 - 0.00%
2020-05-20 0 0.630 0.630 0.640 0.630 0.630 60,000 37,800 0.6300 0.630 0.630 0.640 0.630 0.630 60,000 0.6300 0.00%
2020-05-19 0 0.630 0.630 0.650 0.630 0.650 600,000 383,000 0.6383 0.630 0.630 0.650 0.630 0.650 600,000 0.6383 -1.56%
2020-05-18 0 0.640 0.630 0.640 0.630 0.640 250,000 158,900 0.6356 0.640 0.630 0.640 0.630 0.640 250,000 0.6356 0.00%
2020-05-15 0 0.640 0.620 0.650 0.610 0.640 650,000 408,200 0.6280 0.640 0.620 0.650 0.610 0.640 650,000 0.6280 0.00%
2020-05-14 0 0.640 0.630 0.660 0.640 0.650 750,000 481,300 0.6417 0.640 0.630 0.660 0.640 0.650 750,000 0.6417 1.59%
2020-05-13 0 0.630 0.550 0.670 0.630 0.680 170,000 108,800 0.6400 0.630 0.550 0.670 0.630 0.680 170,000 0.6400 -8.70%
2020-05-12 0 0.690 0.690 0.700 0.680 0.690 130,000 89,400 0.6877 0.690 0.690 0.700 0.680 0.690 130,000 0.6877 0.00%
2020-05-11 0 0.690 0.670 0.710 0.690 0.700 70,000 48,800 0.6971 0.690 0.670 0.710 0.690 0.700 70,000 0.6971 -1.43%
2020-05-08 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2020-05-07 0 0.700 0.690 0.710 0.660 0.750 240,000 167,700 0.6988 0.700 0.690 0.710 0.660 0.750 240,000 0.6988 4.48%
2020-05-06 0 0.670 0.670 0.720 0.670 0.690 380,000 256,800 0.6758 0.670 0.670 0.720 0.670 0.690 380,000 0.6758 -2.90%
2020-05-05 0 0.690 0.690 0.720 0.690 0.690 50,000 34,500 0.6900 0.690 0.690 0.720 0.690 0.690 50,000 0.6900 0.00%
2020-05-04 0 0.690 0.690 0.710 0.670 0.710 130,000 90,200 0.6938 0.690 0.690 0.710 0.670 0.710 130,000 0.6938 -1.43%
2020-04-29 0 0.700 0.690 0.710 0.680 0.700 50,000 34,500 0.6900 0.700 0.690 0.710 0.680 0.700 50,000 0.6900 1.45%
2020-04-28 0 0.690 0.690 0.700 0.690 0.700 90,000 62,300 0.6922 0.690 0.690 0.700 0.690 0.700 90,000 0.6922 -1.43%
2020-04-27 0 0.700 0.680 0.700 0.690 0.700 210,000 145,000 0.6905 0.700 0.680 0.700 0.690 0.700 210,000 0.6905 2.94%
2020-04-24 0 0.680 0.680 0.690 0.680 0.690 350,000 238,400 0.6811 0.680 0.680 0.690 0.680 0.690 350,000 0.6811 -2.86%
2020-04-23 0 0.700 0.680 0.700 0.680 0.700 500,000 347,600 0.6952 0.700 0.680 0.700 0.680 0.700 500,000 0.6952 2.94%
2020-04-22 0 0.680 0.680 0.700 0.670 0.700 410,000 281,600 0.6868 0.680 0.680 0.700 0.670 0.700 410,000 0.6868 -2.86%
2020-04-21 0 0.700 0.690 0.700 0.690 0.720 250,000 174,600 0.6984 0.700 0.690 0.700 0.690 0.720 250,000 0.6984 -1.41%
2020-04-20 0 0.710 0.710 0.720 0.700 0.720 200,000 141,000 0.7050 0.710 0.710 0.720 0.700 0.720 200,000 0.7050 -1.39%
2020-04-17 0 0.720 0.720 0.740 0.720 0.820 300,000 220,300 0.7343 0.720 0.720 0.740 0.720 0.820 300,000 0.7343 4.35%
2020-04-16 0 0.690 0.690 0.700 0.690 0.700 150,000 104,400 0.6960 0.690 0.690 0.700 0.690 0.700 150,000 0.6960 -1.43%
2020-04-15 0 0.700 0.690 0.700 0.690 0.710 860,000 600,300 0.6980 0.700 0.690 0.700 0.690 0.710 860,000 0.6980 -1.41%
2020-04-14 0 0.710 0.700 0.710 0.700 0.710 530,000 374,400 0.7064 0.710 0.700 0.710 0.700 0.710 530,000 0.7064 1.43%
2020-04-09 0 0.700 0.700 0.730 0.690 0.740 290,000 206,500 0.7121 0.700 0.700 0.730 0.690 0.740 290,000 0.7121 -1.41%
2020-04-08 0 0.710 0.710 0.730 0.690 0.720 350,000 246,600 0.7046 0.710 0.710 0.730 0.690 0.720 350,000 0.7046 2.90%
2020-04-07 0 0.690 0.690 0.700 0.660 0.700 500,000 342,600 0.6852 0.690 0.690 0.700 0.660 0.700 500,000 0.6852 1.47%
2020-04-06 0 0.680 0.670 0.700 0.680 0.700 110,000 76,400 0.6945 0.680 0.670 0.700 0.680 0.700 110,000 0.6945 -2.86%
2020-04-03 0 0.700 0.680 0.710 0.660 0.720 410,000 279,900 0.6827 0.700 0.680 0.710 0.660 0.720 410,000 0.6827 -1.41%
2020-04-02 0 0.710 0.680 0.730 0.680 0.710 140,000 96,500 0.6893 0.710 0.680 0.730 0.680 0.710 140,000 0.6893 1.43%
2020-04-01 0 0.700 0.700 0.720 0.690 0.700 90,000 62,400 0.6933 0.700 0.700 0.720 0.690 0.700 90,000 0.6933 0.00%
2020-03-31 0 0.700 0.700 0.710 0.690 0.710 260,000 182,600 0.7023 0.700 0.700 0.710 0.690 0.710 260,000 0.7023 -2.78%
2020-03-30 0 0.720 0.690 0.720 0.690 0.720 950,000 671,600 0.7069 0.720 0.690 0.720 0.690 0.720 950,000 0.7069 4.35%
2020-03-27 0 0.690 0.690 0.700 0.680 0.710 180,000 124,800 0.6933 0.690 0.690 0.700 0.680 0.710 180,000 0.6933 2.99%
2020-03-26 0 0.670 0.670 0.700 0.670 0.720 880,000 631,100 0.7172 0.670 0.670 0.700 0.670 0.720 880,000 0.7172 -6.94%
2020-03-25 0 0.720 0.710 0.720 0.690 0.730 370,000 261,500 0.7068 0.720 0.710 0.720 0.690 0.730 370,000 0.7068 4.35%
2020-03-24 0 0.690 0.680 0.700 0.670 0.700 160,000 110,200 0.6888 0.690 0.680 0.700 0.670 0.700 160,000 0.6888 2.99%
2020-03-23 0 0.670 0.670 0.700 0.660 0.700 340,000 229,100 0.6738 0.670 0.670 0.700 0.660 0.700 340,000 0.6738 -6.94%
2020-03-20 0 0.720 0.710 0.720 0.680 0.720 620,000 437,900 0.7063 0.720 0.710 0.720 0.680 0.720 620,000 0.7063 5.88%
2020-03-19 0 0.680 0.670 0.690 0.650 0.690 500,000 338,000 0.6760 0.680 0.670 0.690 0.650 0.690 500,000 0.6760 0.00%
2020-03-18 0 0.680 0.670 0.680 0.680 0.690 150,000 102,200 0.6813 0.680 0.670 0.680 0.680 0.690 150,000 0.6813 3.03%
2020-03-17 0 0.660 0.660 0.690 0.650 0.700 740,000 500,500 0.6764 0.660 0.660 0.690 0.650 0.700 740,000 0.6764 -7.04%
2020-03-16 0 0.710 0.700 0.730 0.710 0.720 200,000 143,300 0.7165 0.710 0.700 0.730 0.710 0.720 200,000 0.7165 -4.05%
2020-03-13 0 0.740 0.730 0.740 0.610 0.750 1,250,000 836,700 0.6694 0.740 0.730 0.740 0.610 0.750 1,250,000 0.6694 4.23%
2020-03-12 0 0.710 0.700 0.730 0.700 0.730 920,000 660,400 0.7178 0.710 0.700 0.730 0.700 0.730 920,000 0.7178 -7.79%
2020-03-11 0 0.770 0.740 0.770 0.760 0.800 130,000 103,500 0.7962 0.770 0.740 0.770 0.760 0.800 130,000 0.7962 1.32%
2020-03-10 0 0.760 0.750 0.760 0.700 0.790 370,000 274,400 0.7416 0.760 0.750 0.760 0.700 0.790 370,000 0.7416 -2.56%
2020-03-09 0 0.780 0.770 0.780 0.770 0.830 420,000 333,800 0.7948 0.780 0.770 0.780 0.770 0.830 420,000 0.7948 -1.27%
2020-03-06 0 0.790 0.780 0.790 0.760 0.810 2,390,000 1,901,300 0.7955 0.790 0.780 0.790 0.760 0.810 2,390,000 0.7955 -1.25%
2020-03-05 0 0.800 0.800 0.830 0.800 0.830 2,940,000 2,425,800 0.8251 0.800 0.800 0.830 0.800 0.830 2,940,000 0.8251 -3.61%
2020-03-04 0 0.830 0.810 0.830 0.820 0.840 2,750,000 2,262,700 0.8228 0.830 0.810 0.830 0.820 0.840 2,750,000 0.8228 1.22%
2020-03-03 0 0.820 0.790 0.830 0.790 0.860 5,950,000 4,886,300 0.8212 0.820 0.790 0.830 0.790 0.860 5,950,000 0.8212 0.00%
2020-03-02 0 0.820 0.800 0.830 0.810 0.870 7,440,000 6,195,400 0.8327 0.820 0.800 0.830 0.810 0.870 7,440,000 0.8327 -3.53%
2020-02-28 0 0.850 0.850 0.860 0.840 0.900 9,820,000 8,430,300 0.8585 0.850 0.850 0.860 0.840 0.900 9,820,000 0.8585 -4.49%
2020-02-27 0 0.890 0.860 0.890 0.800 0.900 3,300,000 2,848,700 0.8632 0.890 0.860 0.890 0.800 0.900 3,300,000 0.8632 8.54%
2020-02-26 0 0.820 0.800 0.820 0.800 0.860 630,000 517,100 0.8208 0.820 0.800 0.820 0.800 0.860 630,000 0.8208 -4.65%
2020-02-25 0 0.860 0.840 0.870 0.840 0.880 200,000 169,300 0.8465 0.860 0.840 0.870 0.840 0.880 200,000 0.8465 -2.27%
2020-02-24 0 0.880 0.870 0.880 0.870 0.880 480,000 421,700 0.8785 0.880 0.870 0.880 0.870 0.880 480,000 0.8785 0.00%
2020-02-21 0 0.880 0.850 0.880 0.830 0.880 710,000 603,600 0.8501 0.880 0.850 0.880 0.830 0.880 710,000 0.8501 2.33%
2020-02-20 0 0.860 0.860 0.880 0.800 0.890 750,000 641,000 0.8547 0.860 0.860 0.880 0.800 0.890 750,000 0.8547 -4.44%
2020-02-19 0 0.900 0.880 0.900 0.880 0.930 960,000 867,100 0.9032 0.900 0.880 0.900 0.880 0.930 960,000 0.9032 -1.10%
2020-02-18 0 0.910 0.890 0.910 0.880 0.910 880,000 793,400 0.9016 0.910 0.890 0.910 0.880 0.910 880,000 0.9016 1.11%
2020-02-17 0 0.900 0.880 0.900 0.850 0.920 1,170,000 1,053,400 0.9003 0.900 0.880 0.900 0.850 0.920 1,170,000 0.9003 2.27%
2020-02-14 0 0.880 0.850 0.880 0.850 0.940 1,200,000 1,051,200 0.8760 0.880 0.850 0.880 0.850 0.940 1,200,000 0.8760 -1.12%
2020-02-13 0 0.890 0.890 0.900 0.850 0.990 6,130,000 5,677,200 0.9261 0.890 0.890 0.900 0.850 0.990 6,130,000 0.9261 4.71%
2020-02-12 0 0.850 0.830 0.850 0.780 0.910 5,260,030 4,534,825 0.8621 0.850 0.830 0.850 0.780 0.910 5,260,030 0.8621 8.97%
2020-02-11 0 0.780 0.770 0.780 0.640 0.790 6,203,400 4,569,150 0.7366 0.780 0.770 0.780 0.640 0.790 6,203,400 0.7366 20.00%
2020-02-10 0 0.650 0.640 0.660 0.610 0.680 570,000 366,800 0.6435 0.650 0.640 0.660 0.610 0.680 570,000 0.6435 3.17%
2020-02-07 0 0.630 0.630 0.640 0.620 0.640 510,000 320,600 0.6286 0.630 0.630 0.640 0.620 0.640 510,000 0.6286 1.61%
2020-02-06 0 0.620 0.620 0.640 0.620 0.620 50,000 31,000 0.6200 0.620 0.620 0.640 0.620 0.620 50,000 0.6200 -3.12%
2020-02-05 0 0.640 0.640 0.670 0.630 0.650 260,000 166,300 0.6396 0.640 0.640 0.670 0.630 0.650 260,000 0.6396 1.59%
2020-02-04 0 0.630 0.630 0.640 0.610 0.720 570,000 368,600 0.6467 0.630 0.630 0.640 0.610 0.720 570,000 0.6467 5.00%
2020-02-03 0 0.600 0.580 0.610 0.570 0.600 660,000 382,800 0.5800 0.600 0.580 0.610 0.570 0.600 660,000 0.5800 1.69%
2020-01-31 0 0.590 0.580 0.600 0.570 0.610 490,000 286,900 0.5855 0.590 0.580 0.600 0.570 0.610 490,000 0.5855 3.51%
2020-01-30 0 0.570 0.570 0.590 0.550 0.600 760,000 432,000 0.5684 0.570 0.570 0.590 0.550 0.600 760,000 0.5684 -5.00%
2020-01-29 0 0.600 0.580 0.650 0.520 0.610 980,000 572,100 0.5838 0.600 0.580 0.650 0.520 0.610 980,000 0.5838 -4.76%
2020-01-24 0 0.630 0.630 0.680 0.630 0.680 90,000 58,600 0.6511 0.630 0.630 0.680 0.630 0.680 90,000 0.6511 -8.70%
2020-01-23 0 0.690 0.680 0.690 0.680 0.720 1,740,000 1,210,300 0.6956 0.690 0.680 0.690 0.680 0.720 1,740,000 0.6956 1.47%
2020-01-22 0 0.680 0.680 0.690 0.660 0.700 640,000 437,500 0.6836 0.680 0.680 0.690 0.660 0.700 640,000 0.6836 1.49%
2020-01-21 0 0.670 0.670 0.680 0.600 0.720 1,306,000 900,160 0.6892 0.670 0.670 0.680 0.600 0.720 1,306,000 0.6892 -6.94%
2020-01-20 0 0.720 0.710 0.720 0.690 0.730 2,410,000 1,722,300 0.7146 0.720 0.710 0.720 0.690 0.730 2,410,000 0.7146 4.35%
2020-01-17 0 0.690 0.680 0.690 0.680 0.750 3,800,000 2,709,400 0.7130 0.690 0.680 0.690 0.680 0.750 3,800,000 0.7130 4.55%
2020-01-16 0 0.660 0.660 0.670 0.610 0.800 7,540,000 5,303,200 0.7033 0.660 0.660 0.670 0.610 0.800 7,540,000 0.7033 11.86%
2020-01-15 0 0.590 0.570 0.600 0.500 0.630 4,821,000 2,722,020 0.5646 0.590 0.570 0.600 0.500 0.630 4,821,000 0.5646 -4.84%
2020-01-14 0 0.620 0.620 0.630 0.475 0.950 15,508,000 9,843,200 0.6347 0.620 0.620 0.630 0.475 0.950 15,508,000 0.6347 -21.52%
2020-01-13 0 0.790 0.790 0.800 0.780 1.140 34,711,439 32,558,548 0.9380 0.790 0.790 0.800 0.780 1.140 34,711,439 0.9380 1.28%
2020-01-10 0 0.780 0.760 0.780 0.325 0.840 49,600,000 30,483,120 0.6146 0.780 0.760 0.780 0.325 0.840 49,600,000 0.6146 155.74%
2020-01-09 0 0.305 0.300 0.310 0.240 0.350 17,950,001 5,530,600 0.3081 0.305 0.300 0.310 0.240 0.350 17,950,001 0.3081 103.33%
2020-01-08 1 - - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2020-01-03 0 0.150 0.150 0.155 0.144 0.150 710,000 104,670 0.1474 0.150 0.150 0.155 0.144 0.150 710,000 0.1474 6.38%
2020-01-02 0 0.141 0.141 0.148 0.139 0.141 710,000 99,510 0.1402 0.141 0.141 0.148 0.139 0.141 710,000 0.1402 0.71%
2019-12-31 0 0.140 0.138 0.145 0.137 0.140 290,000 40,350 0.1391 0.140 0.138 0.145 0.137 0.140 290,000 0.1391 1.45%
2019-12-30 0 0.138 0.138 0.145 0.136 0.138 260,000 35,730 0.1374 0.138 0.138 0.145 0.136 0.138 260,000 0.1374 0.73%
2019-12-27 0 0.137 0.137 0.138 0.136 0.137 260,000 35,600 0.1369 0.137 0.137 0.138 0.136 0.137 260,000 0.1369 0.00%
2019-12-24 0 0.137 0.132 0.137 - - 0 0 - 0.137 0.132 0.137 - - 0 - -0.72%
2019-12-23 0 0.138 0.131 0.140 0.135 0.138 20,000 2,730 0.1365 0.138 0.131 0.140 0.135 0.138 20,000 0.1365 2.22%
2019-12-20 0 0.135 0.130 0.150 0.135 0.146 170,000 23,060 0.1356 0.135 0.130 0.150 0.135 0.146 170,000 0.1356 0.00%
2019-12-19 0 0.135 0.131 0.143 - - 0 0 - 0.135 0.131 0.143 - - 0 - 0.00%
2019-12-18 0 0.135 0.135 0.141 0.135 0.136 40,000 5,410 0.1353 0.135 0.135 0.141 0.135 0.136 40,000 0.1353 -2.88%
2019-12-17 0 0.139 0.140 0.145 0.138 0.150 420,000 58,800 0.1400 0.139 0.140 0.145 0.138 0.150 420,000 0.1400 -4.79%
2019-12-16 0 0.146 0.135 0.146 0.136 0.148 310,000 44,180 0.1425 0.146 0.135 0.146 0.136 0.148 310,000 0.1425 8.96%
2019-12-13 0 0.134 0.129 0.135 0.128 0.134 290,000 37,670 0.1299 0.134 0.129 0.135 0.128 0.134 290,000 0.1299 0.75%
2019-12-12 0 0.133 0.131 0.134 0.133 0.133 110,000 14,630 0.1330 0.133 0.131 0.134 0.133 0.133 110,000 0.1330 3.10%
2019-12-11 0 0.129 0.127 0.138 0.129 0.129 220,000 28,380 0.1290 0.129 0.127 0.138 0.129 0.129 220,000 0.1290 -4.44%
2019-12-10 0 0.135 0.133 0.140 0.129 0.144 360,000 49,710 0.1381 0.135 0.133 0.140 0.129 0.144 360,000 0.1381 7.14%
2019-12-09 0 0.126 0.126 0.134 0.126 0.133 490,000 64,150 0.1309 0.126 0.126 0.134 0.126 0.133 490,000 0.1309 -11.89%
2019-12-06 0 0.143 0.132 0.143 0.131 0.149 60,000 8,220 0.1370 0.143 0.132 0.143 0.131 0.149 60,000 0.1370 0.00%
2019-12-05 0 0.143 0.133 0.143 - - 0 0 - 0.143 0.133 0.143 - - 0 - 0.00%
2019-12-04 0 0.143 0.133 0.143 - - 0 0 - 0.143 0.133 0.143 - - 0 - 0.00%
2019-12-03 0 0.143 0.133 0.143 0.138 0.145 80,000 11,270 0.1409 0.143 0.133 0.143 0.138 0.145 80,000 0.1409 5.15%
2019-12-02 0 0.136 0.131 0.145 0.132 0.136 120,000 16,070 0.1339 0.136 0.131 0.145 0.132 0.136 120,000 0.1339 -2.86%
2019-11-29 0 0.140 0.132 0.145 - - 0 0 - 0.140 0.132 0.145 - - 0 - 0.00%
2019-11-28 0 0.140 0.132 0.144 0.132 0.140 60,000 8,310 0.1385 0.140 0.132 0.144 0.132 0.140 60,000 0.1385 -2.78%
2019-11-27 0 0.144 0.131 0.144 0.131 0.144 150,000 20,880 0.1392 0.144 0.131 0.144 0.131 0.144 150,000 0.1392 -0.69%
2019-11-26 0 0.145 0.130 0.145 0.145 0.145 40,000 5,800 0.1450 0.145 0.130 0.145 0.145 0.145 40,000 0.1450 -2.68%
2019-11-25 0 0.149 0.125 0.149 0.150 0.150 50,000 7,500 0.1500 0.149 0.125 0.149 0.150 0.150 50,000 0.1500 12.03%
2019-11-22 0 0.133 0.136 0.140 0.125 0.133 34,000 4,370 0.1285 0.133 0.136 0.140 0.125 0.133 34,000 0.1285 -2.21%
2019-11-21 0 0.136 0.124 0.138 0.136 0.138 40,000 5,500 0.1375 0.136 0.124 0.138 0.136 0.138 40,000 0.1375 0.00%
2019-11-20 0 0.136 0.126 0.145 0.136 0.136 100,000 13,600 0.1360 0.136 0.126 0.145 0.136 0.136 100,000 0.1360 -2.86%
2019-11-19 0 0.140 0.122 0.140 0.128 0.149 50,000 7,210 0.1442 0.140 0.122 0.140 0.128 0.149 50,000 0.1442 6.87%
2019-11-18 0 0.131 0.131 - 0.123 0.123 10,000 1,230 0.1230 0.131 0.131 - 0.123 0.123 10,000 0.1230 0.00%
2019-11-15 0 0.131 0.126 0.135 - - 90,000 11,790 0.1310 0.131 0.126 0.135 - - 90,000 0.1310 0.00%
2019-11-14 0 0.131 0.131 0.140 0.131 0.131 80,000 10,480 0.1310 0.131 0.131 0.140 0.131 0.131 80,000 0.1310 0.00%
2019-11-13 0 0.131 0.130 0.133 0.131 0.134 60,000 8,010 0.1335 0.131 0.130 0.133 0.131 0.134 60,000 0.1335 0.77%
2019-11-12 0 0.130 0.130 0.153 0.128 0.130 60,000 7,780 0.1297 0.130 0.130 0.153 0.128 0.130 60,000 0.1297 -7.80%
2019-11-11 0 0.141 0.131 0.141 - - 0 0 - 0.141 0.131 0.141 - - 0 - 0.00%
2019-11-08 0 0.141 0.141 0.150 0.126 0.141 350,000 47,750 0.1364 0.141 0.141 0.150 0.126 0.141 350,000 0.1364 0.00%
2019-11-07 0 0.141 0.137 0.152 0.140 0.154 260,000 36,730 0.1413 0.141 0.137 0.152 0.140 0.154 260,000 0.1413 3.68%
2019-11-06 0 0.136 0.136 0.150 - - 0 0 - 0.136 0.136 0.150 - - 0 - 0.74%
2019-11-05 0 0.135 0.134 0.150 0.132 0.133 60,000 7,960 0.1327 0.135 0.134 0.150 0.132 0.133 60,000 0.1327 -3.57%
2019-11-04 0 0.140 0.132 0.150 0.140 0.140 80,000 11,200 0.1400 0.140 0.132 0.150 0.140 0.140 80,000 0.1400 0.00%
2019-11-01 0 0.140 0.130 0.150 - - 0 0 - 0.140 0.130 0.150 - - 0 - 0.00%
2019-10-31 0 0.140 0.130 0.140 - - 0 0 - 0.140 0.130 0.140 - - 0 - 0.00%
2019-10-30 0 0.140 0.131 0.142 0.140 0.141 90,000 12,680 0.1409 0.140 0.131 0.142 0.140 0.141 90,000 0.1409 0.00%
2019-10-29 0 0.140 0.131 0.150 0.140 0.150 20,000 2,900 0.1450 0.140 0.131 0.150 0.140 0.150 20,000 0.1450 -6.67%
2019-10-28 0 0.150 0.130 0.159 0.121 0.160 140,000 20,490 0.1464 0.150 0.130 0.159 0.121 0.160 140,000 0.1464 3.45%
2019-10-25 0 0.145 0.122 0.160 0.145 0.157 30,000 4,500 0.1500 0.145 0.122 0.160 0.145 0.157 30,000 0.1500 3.57%
2019-10-24 0 0.140 0.140 0.158 0.140 0.143 130,000 18,410 0.1416 0.140 0.140 0.158 0.140 0.143 130,000 0.1416 -7.89%
2019-10-23 0 0.152 0.140 0.155 0.140 0.160 630,000 95,810 0.1521 0.152 0.140 0.155 0.140 0.160 630,000 0.1521 7.80%
2019-10-22 0 0.141 0.121 0.143 0.140 0.141 120,000 16,770 0.1398 0.141 0.121 0.143 0.140 0.141 120,000 0.1398 0.71%
2019-10-21 0 0.140 0.121 0.140 - - 0 0 - 0.140 0.121 0.140 - - 0 - 0.00%
2019-10-18 0 0.140 0.121 0.140 0.140 0.140 10,000 1,400 0.1400 0.140 0.121 0.140 0.140 0.140 10,000 0.1400 11.11%
2019-10-17 0 0.126 0.120 0.133 0.126 0.135 220,000 29,230 0.1329 0.126 0.120 0.133 0.126 0.135 220,000 0.1329 0.00%
2019-10-16 0 0.126 0.120 0.128 0.123 0.126 170,000 21,000 0.1235 0.126 0.120 0.128 0.123 0.126 170,000 0.1235 2.44%
2019-10-15 0 0.123 0.122 0.128 0.120 0.123 170,000 20,620 0.1213 0.123 0.122 0.128 0.120 0.123 170,000 0.1213 -2.38%
2019-10-14 0 0.126 0.123 0.135 - - 0 0 - 0.126 0.123 0.135 - - 0 - 0.00%
2019-10-11 0 0.126 0.126 0.130 0.126 0.126 80,000 10,080 0.1260 0.126 0.126 0.130 0.126 0.126 80,000 0.1260 0.00%
2019-10-10 0 0.126 0.122 0.126 - - 0 0 - 0.126 0.122 0.126 - - 0 - 0.00%
2019-10-09 0 0.126 0.126 0.130 0.125 0.126 170,000 21,390 0.1258 0.126 0.126 0.130 0.125 0.126 170,000 0.1258 0.80%
2019-10-08 0 0.125 0.124 0.130 0.120 0.125 20,000 2,450 0.1225 0.125 0.124 0.130 0.120 0.125 20,000 0.1225 -3.85%
2019-10-04 0 0.130 0.130 0.168 0.130 0.131 130,000 16,960 0.1305 0.130 0.130 0.168 0.130 0.131 130,000 0.1305 -2.26%
2019-10-03 0 0.133 0.133 0.190 - - 0 0 - 0.133 0.133 0.190 - - 0 - 0.00%
2019-10-02 0 0.133 0.128 - - - 0 0 - 0.133 0.128 - - - 0 - 0.00%
2019-09-30 0 0.133 0.127 - - - 0 0 - 0.133 0.127 - - - 0 - 0.00%
2019-09-27 0 0.133 0.127 0.151 0.132 0.133 240,000 31,850 0.1327 0.133 0.127 0.151 0.132 0.133 240,000 0.1327 0.00%
2019-09-26 0 0.133 0.133 0.151 - - 0 0 - 0.133 0.133 0.151 - - 0 - 0.00%
2019-09-25 0 0.133 0.133 0.151 0.133 0.133 10,000 1,330 0.1330 0.133 0.133 0.151 0.133 0.133 10,000 0.1330 -1.48%
2019-09-24 0 0.135 0.132 0.145 0.132 0.136 520,000 69,940 0.1345 0.135 0.132 0.145 0.132 0.136 520,000 0.1345 3.85%
2019-09-23 0 0.130 0.130 0.150 0.130 0.130 80,000 10,400 0.1300 0.130 0.130 0.150 0.130 0.130 80,000 0.1300 -3.70%
2019-09-20 0 0.135 0.135 0.150 0.134 0.134 30,000 4,020 0.1340 0.135 0.135 0.150 0.134 0.134 30,000 0.1340 -9.40%
2019-09-19 0 0.149 0.137 0.149 0.149 0.149 40,000 5,960 0.1490 0.149 0.137 0.149 0.149 0.149 40,000 0.1490 -0.67%
2019-09-18 0 0.150 0.131 0.150 0.123 0.150 330,000 44,740 0.1356 0.150 0.131 0.150 0.123 0.150 330,000 0.1356 11.11%
2019-09-17 0 0.135 0.122 0.150 0.131 0.135 150,000 19,650 0.1310 0.135 0.122 0.150 0.131 0.135 150,000 0.1310 6.30%
2019-09-16 0 0.127 0.125 0.132 0.124 0.128 180,000 22,660 0.1259 0.127 0.125 0.132 0.124 0.128 180,000 0.1259 -11.81%
2019-09-13 0 0.144 0.132 0.148 0.120 0.150 1,650,000 232,220 0.1407 0.144 0.132 0.148 0.120 0.150 1,650,000 0.1407 20.00%
2019-09-12 0 0.120 0.130 0.150 0.120 0.120 480,000 57,600 0.1200 0.120 0.130 0.150 0.120 0.120 480,000 0.1200 0.00%
2019-09-11 0 0.120 0.120 0.145 - - 0 0 - 0.120 0.120 0.145 - - 0 - 0.00%
2019-09-10 0 0.120 0.119 0.140 0.118 0.120 180,000 21,500 0.1194 0.120 0.119 0.140 0.118 0.120 180,000 0.1194 0.00%
2019-09-09 0 0.120 0.115 0.121 0.120 0.121 60,000 7,240 0.1207 0.120 0.115 0.121 0.120 0.121 60,000 0.1207 0.00%
2019-09-06 0 0.120 0.120 0.122 0.120 0.120 80,000 9,600 0.1200 0.120 0.120 0.122 0.120 0.120 80,000 0.1200 -1.64%
2019-09-05 0 0.122 0.117 0.122 - - 0 0 - 0.122 0.117 0.122 - - 0 - -1.61%
2019-09-04 0 0.124 0.115 0.124 0.124 0.124 100,000 12,400 0.1240 0.124 0.115 0.124 0.124 0.124 100,000 0.1240 2.48%
2019-09-03 0 0.121 0.120 0.131 0.121 0.121 28,500 3,380 0.1186 0.121 0.120 0.131 0.121 0.121 28,500 0.1186 -7.63%
2019-09-02 0 0.131 0.116 0.131 - - 0 0 - 0.131 0.116 0.131 - - 0 - 0.00%
2019-08-30 0 0.131 0.118 0.150 - - 0 0 - 0.131 0.118 0.150 - - 0 - 0.00%
2019-08-29 0 0.131 0.131 0.135 0.113 0.132 490,000 61,210 0.1249 0.131 0.131 0.135 0.113 0.132 490,000 0.1249 11.02%
2019-08-28 0 0.118 0.114 0.124 0.118 0.120 350,000 41,500 0.1186 0.118 0.114 0.124 0.118 0.120 350,000 0.1186 -6.35%
2019-08-27 0 0.126 0.120 0.126 - - 0 0 - 0.126 0.120 0.126 - - 0 - 0.00%
2019-08-26 0 0.126 0.120 0.126 0.120 0.126 30,000 3,660 0.1220 0.126 0.120 0.126 0.120 0.126 30,000 0.1220 0.00%
2019-08-23 0 0.126 0.126 0.149 - - 0 0 - 0.126 0.126 0.149 - - 0 - 3.28%
2019-08-22 0 0.122 0.118 0.149 0.122 0.131 30,000 3,810 0.1270 0.122 0.118 0.149 0.122 0.131 30,000 0.1270 1.67%
2019-08-21 0 0.120 0.120 0.128 0.120 0.120 30,000 3,600 0.1200 0.120 0.120 0.128 0.120 0.120 30,000 0.1200 -6.25%
2019-08-20 0 0.128 0.119 0.128 - - 0 0 - 0.128 0.119 0.128 - - 0 - 0.00%
2019-08-19 0 0.128 0.128 0.139 0.128 0.128 50,000 6,400 0.1280 0.128 0.128 0.139 0.128 0.128 50,000 0.1280 0.00%
2019-08-16 0 0.128 0.123 0.128 0.123 0.140 140,000 17,860 0.1276 0.128 0.123 0.128 0.123 0.140 140,000 0.1276 7.56%
2019-08-15 0 0.119 0.118 0.149 0.117 0.119 20,000 2,360 0.1180 0.119 0.118 0.149 0.117 0.119 20,000 0.1180 -2.46%
2019-08-14 0 0.122 0.119 0.138 0.115 0.124 260,000 31,500 0.1212 0.122 0.119 0.138 0.115 0.124 260,000 0.1212 6.09%
2019-08-13 0 0.115 0.115 0.140 0.115 0.115 60,000 6,900 0.1150 0.115 0.115 0.140 0.115 0.115 60,000 0.1150 -22.82%
2019-08-12 0 0.149 0.120 0.149 - - 0 0 - 0.149 0.120 0.149 - - 0 - 0.00%
2019-08-09 0 0.149 0.128 0.149 - - 0 0 - 0.149 0.128 0.149 - - 0 - -0.67%
2019-08-08 0 0.150 0.132 0.150 0.152 0.153 50,000 7,640 0.1528 0.150 0.132 0.150 0.152 0.153 50,000 0.1528 0.00%
2019-08-07 0 0.150 0.150 0.153 0.117 0.198 130,000 20,980 0.1614 0.150 0.150 0.153 0.117 0.198 130,000 0.1614 30.43%
2019-08-06 0 0.115 0.115 0.129 0.115 0.130 70,000 8,910 0.1273 0.115 0.115 0.129 0.115 0.130 70,000 0.1273 -11.54%
2019-08-05 0 0.130 0.105 0.130 0.129 0.133 170,000 22,160 0.1304 0.130 0.105 0.130 0.129 0.133 170,000 0.1304 -2.99%
2019-08-02 0 0.134 0.133 0.135 0.134 0.137 50,000 6,820 0.1364 0.134 0.133 0.135 0.134 0.137 50,000 0.1364 -2.90%
2019-08-01 0 0.138 0.138 - 0.134 0.138 30,000 4,060 0.1353 0.138 0.138 - 0.134 0.138 30,000 0.1353 2.99%
2019-07-31 0 0.134 0.133 0.200 0.133 0.134 60,000 7,990 0.1332 0.134 0.133 0.200 0.133 0.134 60,000 0.1332 0.75%
2019-07-30 0 0.133 0.133 0.193 - - 0 0 - 0.133 0.133 0.193 - - 0 - 0.00%
2019-07-29 0 0.133 0.131 0.134 0.133 0.135 70,000 9,380 0.1340 0.133 0.131 0.134 0.133 0.135 70,000 0.1340 -1.48%
2019-07-26 0 0.135 0.135 0.144 0.127 0.144 60,000 8,340 0.1390 0.135 0.135 0.144 0.127 0.144 60,000 0.1390 -6.90%
2019-07-25 0 0.145 0.145 0.179 0.145 0.146 150,000 21,870 0.1458 0.145 0.145 0.179 0.145 0.146 150,000 0.1458 -0.68%
2019-07-24 0 0.146 0.139 0.148 0.146 0.149 230,000 33,750 0.1467 0.146 0.139 0.148 0.146 0.149 230,000 0.1467 -2.01%
2019-07-23 0 0.149 0.145 0.149 0.145 0.149 90,000 13,170 0.1463 0.149 0.145 0.149 0.145 0.149 90,000 0.1463 0.00%
2019-07-22 0 0.149 0.149 0.151 0.140 0.147 180,000 26,260 0.1459 0.149 0.149 0.151 0.140 0.147 180,000 0.1459 -1.32%
2019-07-19 0 0.151 0.150 0.151 0.149 0.151 410,000 61,690 0.1505 0.151 0.150 0.151 0.149 0.151 410,000 0.1505 2.03%
2019-07-18 0 0.148 0.148 0.149 0.148 0.148 40,000 5,920 0.1480 0.148 0.148 0.149 0.148 0.148 40,000 0.1480 -0.67%
2019-07-17 0 0.149 0.149 0.150 0.149 0.151 190,000 28,350 0.1492 0.149 0.149 0.150 0.149 0.151 190,000 0.1492 0.00%
2019-07-16 0 0.149 0.149 0.150 0.146 0.150 460,000 68,500 0.1489 0.149 0.149 0.150 0.146 0.150 460,000 0.1489 -1.97%
2019-07-15 0 0.152 0.150 0.170 - - 0 0 - 0.152 0.150 0.170 - - 0 - 0.00%
2019-07-12 0 0.152 0.152 0.176 0.152 0.152 100,000 15,200 0.1520 0.152 0.152 0.176 0.152 0.152 100,000 0.1520 0.66%
2019-07-11 0 0.151 0.145 0.161 0.151 0.164 30,000 4,680 0.1560 0.151 0.145 0.161 0.151 0.164 30,000 0.1560 -5.63%
2019-07-10 0 0.160 0.148 0.160 0.160 0.161 120,000 19,260 0.1605 0.160 0.148 0.160 0.160 0.161 120,000 0.1605 -6.43%
2019-07-09 0 0.171 0.149 0.171 - - 0 0 - 0.171 0.149 0.171 - - 0 - 0.00%
2019-07-08 0 0.171 0.140 0.178 - - 0 0 - 0.171 0.140 0.178 - - 0 - 0.00%
2019-07-05 0 0.171 0.150 0.171 0.171 0.171 30,000 5,130 0.1710 0.171 0.150 0.171 0.171 0.171 30,000 0.1710 0.00%
2019-07-04 0 0.171 0.152 0.171 0.150 0.171 200,000 31,470 0.1574 0.171 0.152 0.171 0.150 0.171 200,000 0.1574 0.00%
2019-07-03 0 0.171 0.171 0.180 0.171 0.171 80,000 13,680 0.1710 0.171 0.171 0.180 0.171 0.171 80,000 0.1710 -0.58%
2019-07-02 0 0.172 0.172 0.175 0.172 0.173 180,000 31,060 0.1726 0.172 0.172 0.175 0.172 0.173 180,000 0.1726 0.00%
2019-06-28 0 0.172 0.172 0.176 0.172 0.172 10,000 1,720 0.1720 0.172 0.172 0.176 0.172 0.172 10,000 0.1720 -2.27%
2019-06-27 0 0.176 0.170 0.176 0.163 0.180 1,070,000 185,430 0.1733 0.176 0.170 0.176 0.163 0.180 1,070,000 0.1733 6.67%
2019-06-26 0 0.165 0.161 0.170 0.165 0.165 210,000 34,650 0.1650 0.165 0.161 0.170 0.165 0.165 210,000 0.1650 -4.62%
2019-06-25 0 0.173 0.170 0.173 - - 0 0 - 0.173 0.170 0.173 - - 0 - 0.00%
2019-06-24 0 0.173 0.166 0.180 0.166 0.173 40,000 6,780 0.1695 0.173 0.166 0.180 0.166 0.173 40,000 0.1695 -4.95%
2019-06-21 0 0.182 0.160 0.205 - - 0 0 - 0.182 0.160 0.205 - - 0 - 0.00%
2019-06-20 0 0.182 0.175 0.182 0.182 0.187 40,000 7,330 0.1833 0.182 0.175 0.182 0.182 0.187 40,000 0.1833 1.68%
2019-06-19 0 0.179 0.172 0.179 - - 0 0 - 0.179 0.172 0.179 - - 0 - -0.56%
2019-06-18 0 0.180 0.170 0.190 0.178 0.180 150,000 26,780 0.1785 0.180 0.170 0.190 0.178 0.180 150,000 0.1785 -0.55%
2019-06-17 0 0.181 0.181 0.190 0.181 0.181 20,000 3,620 0.1810 0.181 0.181 0.190 0.181 0.181 20,000 0.1810 0.00%
2019-06-14 0 0.181 0.180 0.186 0.181 0.205 320,000 63,860 0.1996 0.181 0.180 0.186 0.181 0.205 320,000 0.1996 -9.50%
2019-06-13 0 0.200 0.185 0.200 0.181 0.200 330,000 60,500 0.1833 0.200 0.185 0.200 0.181 0.200 330,000 0.1833 9.29%
2019-06-12 0 0.183 0.183 0.199 0.182 0.182 220,000 40,040 0.1820 0.183 0.183 0.199 0.182 0.182 220,000 0.1820 1.10%
2019-06-11 0 0.181 0.181 0.188 0.181 0.190 280,000 52,940 0.1891 0.181 0.181 0.188 0.181 0.190 280,000 0.1891 -4.74%
2019-06-10 0 0.190 0.185 0.190 0.190 0.190 110,000 20,900 0.1900 0.190 0.185 0.190 0.190 0.190 110,000 0.1900 0.00%
2019-06-06 0 0.190 0.188 0.200 0.186 0.193 70,000 13,170 0.1881 0.190 0.188 0.200 0.186 0.193 70,000 0.1881 -5.94%
2019-06-05 0 0.202 0.195 0.203 0.187 0.204 180,000 36,220 0.2012 0.202 0.195 0.203 0.187 0.204 180,000 0.2012 -0.98%
2019-06-04 0 0.204 0.185 0.204 - - 0 0 - 0.204 0.185 0.204 - - 0 - 0.00%
2019-06-03 0 0.204 0.200 0.216 0.200 0.221 540,000 118,620 0.2197 0.204 0.200 0.216 0.200 0.221 540,000 0.2197 -7.27%
2019-05-31 0 0.220 0.207 0.220 0.204 0.220 940,000 195,860 0.2084 0.220 0.207 0.220 0.204 0.220 940,000 0.2084 2.33%
2019-05-30 0 0.215 0.186 0.215 0.207 0.215 300,000 63,010 0.2100 0.215 0.186 0.215 0.207 0.215 300,000 0.2100 2.38%
2019-05-29 0 0.210 0.191 0.216 0.202 0.210 60,000 12,480 0.2080 0.210 0.191 0.216 0.202 0.210 60,000 0.2080 -2.33%
2019-05-28 0 0.215 0.186 0.215 0.182 0.215 440,000 87,050 0.1978 0.215 0.186 0.215 0.182 0.215 440,000 0.1978 -0.46%
2019-05-27 0 0.216 0.191 0.240 - - 0 0 - 0.216 0.191 0.240 - - 0 - 0.00%
2019-05-24 0 0.216 0.210 0.240 - - 0 0 - 0.216 0.210 0.240 - - 0 - 0.00%
2019-05-23 0 0.216 0.210 0.219 0.210 0.217 180,000 38,930 0.2163 0.216 0.210 0.219 0.210 0.217 180,000 0.2163 -1.37%
2019-05-22 0 0.219 0.215 0.219 0.215 0.224 280,000 61,280 0.2189 0.219 0.215 0.219 0.215 0.224 280,000 0.2189 1.39%
2019-05-21 0 0.216 0.216 0.230 0.215 0.250 790,000 185,350 0.2346 0.216 0.216 0.230 0.215 0.250 790,000 0.2346 0.00%
2019-05-20 0 0.216 0.190 0.246 0.216 0.218 30,000 6,520 0.2173 0.216 0.190 0.246 0.216 0.218 30,000 0.2173 -0.92%
2019-05-17 0 0.218 0.218 0.246 0.217 0.218 180,000 39,130 0.2174 0.218 0.218 0.246 0.217 0.218 180,000 0.2174 -0.46%
2019-05-16 0 0.219 0.219 0.235 0.216 0.249 210,000 48,720 0.2320 0.219 0.219 0.235 0.216 0.249 210,000 0.2320 -4.78%
2019-05-15 0 0.230 0.212 0.233 0.219 0.231 490,000 109,900 0.2243 0.230 0.212 0.233 0.219 0.231 490,000 0.2243 4.55%
2019-05-14 0 0.220 0.190 0.220 0.220 0.220 10,000 2,200 0.2200 0.220 0.190 0.220 0.220 0.220 10,000 0.2200 -2.65%
2019-05-10 0 0.226 0.226 0.240 0.219 0.226 160,000 35,420 0.2214 0.226 0.226 0.240 0.219 0.226 160,000 0.2214 0.44%
2019-05-09 0 0.225 0.200 0.228 0.225 0.228 20,000 4,530 0.2265 0.225 0.200 0.228 0.225 0.228 20,000 0.2265 -1.32%
2019-05-08 0 0.228 0.228 0.250 0.228 0.228 10,000 2,280 0.2280 0.228 0.228 0.250 0.228 0.228 10,000 0.2280 0.00%
2019-05-07 0 0.228 0.228 0.255 0.225 0.228 240,000 54,290 0.2262 0.228 0.228 0.255 0.225 0.228 240,000 0.2262 0.00%
2019-05-06 0 0.228 0.215 0.228 - - 0 0 - 0.228 0.215 0.228 - - 0 - -0.44%
2019-05-03 0 0.229 0.229 0.250 0.228 0.231 60,000 13,800 0.2300 0.229 0.229 0.250 0.228 0.231 60,000 0.2300 -0.43%
2019-05-02 0 0.230 0.226 0.233 0.230 0.234 490,000 114,030 0.2327 0.230 0.226 0.233 0.230 0.234 490,000 0.2327 -4.17%
2019-04-30 0 0.240 0.238 0.250 0.237 0.242 150,000 36,050 0.2403 0.240 0.238 0.250 0.237 0.242 150,000 0.2403 0.42%
2019-04-29 0 0.239 0.238 0.240 0.238 0.240 220,000 52,720 0.2396 0.239 0.238 0.240 0.238 0.240 220,000 0.2396 -0.42%
2019-04-26 0 0.240 0.240 0.260 0.240 0.240 80,000 19,200 0.2400 0.240 0.240 0.260 0.240 0.240 80,000 0.2400 0.00%
2019-04-25 0 0.240 0.240 0.265 0.239 0.241 300,000 71,940 0.2398 0.240 0.240 0.265 0.239 0.241 300,000 0.2398 -1.23%
2019-04-24 0 0.243 0.238 0.247 0.241 0.247 70,000 17,040 0.2434 0.243 0.238 0.247 0.241 0.247 70,000 0.2434 -1.62%
2019-04-23 0 0.247 0.240 0.270 - - 0 0 - 0.247 0.240 0.270 - - 0 - 0.00%
2019-04-18 0 0.247 0.242 0.247 - - 0 0 - 0.247 0.242 0.247 - - 0 - 0.00%
2019-04-17 0 0.247 0.247 0.260 0.245 0.246 90,000 22,130 0.2459 0.247 0.247 0.260 0.245 0.246 90,000 0.2459 0.82%
2019-04-16 0 0.245 0.245 0.248 0.245 0.250 220,000 54,480 0.2476 0.245 0.245 0.248 0.245 0.250 220,000 0.2476 -2.00%
2019-04-15 0 0.250 0.245 0.260 0.245 0.280 370,000 98,210 0.2654 0.250 0.245 0.260 0.245 0.280 370,000 0.2654 -3.85%
2019-04-12 0 0.260 0.250 0.260 0.246 0.260 360,000 91,640 0.2546 0.260 0.250 0.260 0.246 0.260 360,000 0.2546 5.69%
2019-04-11 0 0.246 0.246 0.265 0.240 0.246 330,000 79,800 0.2418 0.246 0.246 0.265 0.240 0.246 330,000 0.2418 -1.20%
2019-04-10 0 0.249 0.240 0.249 0.249 0.249 1,330,000 331,170 0.2490 0.249 0.240 0.249 0.249 0.249 1,330,000 0.2490 0.00%
2019-04-09 0 0.249 0.249 0.260 0.247 0.249 30,000 7,450 0.2483 0.249 0.249 0.260 0.247 0.249 30,000 0.2483 -0.40%
2019-04-08 0 0.250 0.250 0.260 0.250 0.265 130,000 33,350 0.2565 0.250 0.250 0.260 0.250 0.265 130,000 0.2565 -5.66%
2019-04-04 0 0.265 0.260 0.280 0.255 0.280 330,000 87,000 0.2636 0.265 0.260 0.280 0.255 0.280 330,000 0.2636 3.92%
2019-04-03 0 0.255 0.255 0.265 0.255 0.255 70,000 17,850 0.2550 0.255 0.255 0.265 0.255 0.255 70,000 0.2550 0.00%
2019-04-02 0 0.255 0.255 0.295 - - 0 0 - 0.255 0.255 0.295 - - 0 - 0.00%
2019-04-01 0 0.255 0.255 0.265 0.255 0.260 120,000 30,650 0.2554 0.255 0.255 0.265 0.255 0.260 120,000 0.2554 0.00%
2019-03-29 0 0.255 0.250 0.270 0.255 0.255 40,000 10,200 0.2550 0.255 0.250 0.270 0.255 0.255 40,000 0.2550 2.00%
2019-03-28 0 0.250 0.250 0.275 0.250 0.250 30,000 7,500 0.2500 0.250 0.250 0.275 0.250 0.250 30,000 0.2500 -1.96%
2019-03-27 0 0.255 0.255 0.275 0.250 0.260 590,000 150,050 0.2543 0.255 0.255 0.275 0.250 0.260 590,000 0.2543 -3.77%
2019-03-26 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - -1.85%
2019-03-25 0 0.270 0.260 0.275 0.260 0.270 70,000 18,700 0.2671 0.270 0.260 0.275 0.260 0.270 70,000 0.2671 3.85%
2019-03-22 0 0.260 0.260 0.275 0.260 0.260 20,000 5,200 0.2600 0.260 0.260 0.275 0.260 0.260 20,000 0.2600 0.00%
2019-03-21 0 0.260 0.260 0.265 0.260 0.260 90,000 23,400 0.2600 0.260 0.260 0.265 0.260 0.260 90,000 0.2600 -1.89%
2019-03-20 0 0.265 0.260 0.275 0.255 0.270 160,000 41,650 0.2603 0.265 0.260 0.275 0.255 0.270 160,000 0.2603 0.00%
2019-03-19 0 0.265 0.265 0.280 0.260 0.265 110,000 29,000 0.2636 0.265 0.265 0.280 0.260 0.265 110,000 0.2636 -1.85%
2019-03-18 0 0.270 0.260 0.280 0.260 0.275 860,000 225,600 0.2623 0.270 0.260 0.280 0.260 0.275 860,000 0.2623 1.89%
2019-03-15 0 0.265 0.265 0.275 0.265 0.280 220,000 59,800 0.2718 0.265 0.265 0.275 0.265 0.280 220,000 0.2718 -5.36%
2019-03-14 0 0.280 0.265 0.280 0.260 0.285 220,000 58,400 0.2655 0.280 0.265 0.280 0.260 0.285 220,000 0.2655 -1.75%
2019-03-13 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2019-03-12 0 0.285 0.285 0.295 0.285 0.315 380,000 112,000 0.2947 0.285 0.285 0.295 0.285 0.315 380,000 0.2947 7.55%
2019-03-11 0 0.265 0.265 0.280 0.255 0.265 40,000 10,300 0.2575 0.265 0.265 0.280 0.255 0.265 40,000 0.2575 0.00%
2019-03-08 0 0.265 0.260 0.275 0.260 0.275 370,000 98,750 0.2669 0.265 0.260 0.275 0.260 0.275 370,000 0.2669 -5.36%
2019-03-07 0 0.280 0.270 0.280 0.280 0.280 10,000 2,800 0.2800 0.280 0.270 0.280 0.280 0.280 10,000 0.2800 0.00%
2019-03-06 0 0.280 0.280 0.290 - - 0 0 - 0.280 0.280 0.290 - - 0 - 0.00%
2019-03-05 0 0.280 0.275 0.300 0.280 0.280 80,000 22,400 0.2800 0.280 0.275 0.300 0.280 0.280 80,000 0.2800 0.00%
2019-03-04 0 0.280 0.275 0.300 0.255 0.300 180,000 49,400 0.2744 0.280 0.275 0.300 0.255 0.300 180,000 0.2744 0.00%
2019-03-01 0 0.280 0.280 0.300 0.275 0.280 40,000 11,150 0.2788 0.280 0.280 0.300 0.275 0.280 40,000 0.2788 -1.75%
2019-02-28 0 0.285 0.275 0.295 0.275 0.285 240,000 66,400 0.2767 0.285 0.275 0.295 0.275 0.285 240,000 0.2767 1.79%
2019-02-27 0 0.280 0.275 0.285 0.280 0.280 30,000 8,400 0.2800 0.280 0.275 0.285 0.280 0.280 30,000 0.2800 -1.75%
2019-02-26 0 0.285 0.285 0.290 0.280 0.280 30,000 8,400 0.2800 0.285 0.285 0.290 0.280 0.280 30,000 0.2800 0.00%
2019-02-25 0 0.285 0.280 0.285 0.280 0.295 410,000 115,400 0.2815 0.285 0.280 0.285 0.280 0.295 410,000 0.2815 0.00%
2019-02-22 0 0.285 0.280 0.285 0.285 0.285 90,000 25,650 0.2850 0.285 0.280 0.285 0.285 0.285 90,000 0.2850 1.79%
2019-02-21 0 0.280 0.280 0.300 0.280 0.285 230,000 65,200 0.2835 0.280 0.280 0.300 0.280 0.285 230,000 0.2835 0.00%
2019-02-20 0 0.280 0.280 0.290 0.280 0.280 20,000 5,600 0.2800 0.280 0.280 0.290 0.280 0.280 20,000 0.2800 0.00%
2019-02-19 0 0.280 0.280 0.295 0.275 0.280 20,000 5,550 0.2775 0.280 0.280 0.295 0.275 0.280 20,000 0.2775 -3.45%
2019-02-18 0 0.290 0.280 0.295 0.280 0.290 430,000 120,550 0.2803 0.290 0.280 0.295 0.280 0.290 430,000 0.2803 -1.69%
2019-02-15 0 0.295 0.285 0.300 0.295 0.295 10,000 2,950 0.2950 0.295 0.285 0.300 0.295 0.295 10,000 0.2950 0.00%
2019-02-14 0 0.295 0.280 0.295 0.280 0.295 20,000 5,750 0.2875 0.295 0.280 0.295 0.280 0.295 20,000 0.2875 0.00%
2019-02-13 0 0.295 0.280 0.295 0.270 0.320 420,000 119,400 0.2843 0.295 0.280 0.295 0.270 0.320 420,000 0.2843 1.72%
2019-02-12 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - -1.69%
2019-02-11 0 0.295 0.280 0.295 0.295 0.295 40,000 11,800 0.2950 0.295 0.280 0.295 0.295 0.295 40,000 0.2950 0.00%
2019-02-08 0 0.295 0.285 0.295 0.280 0.320 110,000 31,900 0.2900 0.295 0.285 0.295 0.280 0.320 110,000 0.2900 5.36%
2019-02-04 0 0.280 0.280 0.290 0.280 0.280 10,000 2,800 0.2800 0.280 0.280 0.290 0.280 0.280 10,000 0.2800 -5.08%
2019-02-01 0 0.295 0.280 0.295 0.280 0.300 50,000 14,200 0.2840 0.295 0.280 0.295 0.280 0.300 50,000 0.2840 1.72%
2019-01-31 0 0.290 0.290 0.300 0.290 0.300 190,000 55,300 0.2911 0.290 0.290 0.300 0.290 0.300 190,000 0.2911 -1.69%
2019-01-30 0 0.295 0.280 0.300 0.270 0.295 100,000 27,900 0.2790 0.295 0.280 0.300 0.270 0.295 100,000 0.2790 1.72%
2019-01-29 0 0.290 0.280 0.310 - - 0 0 - 0.290 0.280 0.310 - - 0 - 0.00%
2019-01-28 0 0.290 0.285 0.295 0.280 0.295 100,000 28,600 0.2860 0.290 0.285 0.295 0.280 0.295 100,000 0.2860 -1.69%
2019-01-25 0 0.295 0.285 0.295 0.280 0.305 50,000 14,400 0.2880 0.295 0.285 0.295 0.280 0.305 50,000 0.2880 -1.67%
2019-01-24 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - -1.64%
2019-01-23 0 0.305 0.290 0.305 0.280 0.305 180,000 53,300 0.2961 0.305 0.290 0.305 0.280 0.305 180,000 0.2961 -7.58%
2019-01-22 0 0.330 0.290 0.330 0.285 0.335 70,000 21,450 0.3064 0.330 0.290 0.330 0.285 0.335 70,000 0.3064 6.45%
2019-01-21 0 0.310 0.285 0.310 0.285 0.320 70,000 20,850 0.2979 0.310 0.285 0.310 0.285 0.320 70,000 0.2979 8.77%
2019-01-18 0 0.285 0.285 0.315 0.280 0.280 10,000 2,800 0.2800 0.285 0.285 0.315 0.280 0.280 10,000 0.2800 -5.00%
2019-01-17 0 0.300 0.280 0.310 - - 10,000 3,000 0.3000 0.300 0.280 0.310 - - 10,000 0.3000 0.00%
2019-01-16 0 0.300 0.300 0.310 0.280 0.300 140,000 41,000 0.2929 0.300 0.300 0.310 0.280 0.300 140,000 0.2929 -1.64%
2019-01-15 0 0.305 0.280 0.310 0.305 0.305 100,000 30,500 0.3050 0.305 0.280 0.310 0.305 0.305 100,000 0.3050 0.00%
2019-01-14 0 0.305 0.280 0.310 0.280 0.305 70,000 20,000 0.2857 0.305 0.280 0.310 0.280 0.305 70,000 0.2857 3.39%
2019-01-11 0 0.295 0.290 0.300 0.285 0.300 190,000 56,000 0.2947 0.295 0.290 0.300 0.285 0.300 190,000 0.2947 0.00%
2019-01-10 0 0.295 0.290 0.300 0.295 0.300 20,000 5,950 0.2975 0.295 0.290 0.300 0.295 0.300 20,000 0.2975 -3.28%
2019-01-09 0 0.305 0.295 0.310 0.295 0.305 90,000 27,050 0.3006 0.305 0.295 0.310 0.295 0.305 90,000 0.3006 0.00%
2019-01-08 0 0.305 0.295 0.305 - - 0 0 - 0.305 0.295 0.305 - - 0 - 0.00%
2019-01-07 0 0.305 0.300 0.305 0.300 0.320 190,000 58,750 0.3092 0.305 0.300 0.305 0.300 0.320 190,000 0.3092 3.39%
2019-01-04 0 0.295 0.295 0.310 0.295 0.305 540,000 162,000 0.3000 0.295 0.295 0.310 0.295 0.305 540,000 0.3000 0.00%
2019-01-03 0 0.295 0.290 0.300 0.260 0.295 30,000 8,150 0.2717 0.295 0.290 0.300 0.260 0.295 30,000 0.2717 -9.23%
2019-01-02 0 0.325 0.310 0.340 - - 0 0 - 0.325 0.310 0.340 - - 0 - 0.00%
2018-12-31 0 0.325 0.290 0.325 - - 0 0 - 0.325 0.290 0.325 - - 0 - -1.52%
2018-12-28 0 0.330 0.305 0.330 0.315 0.330 70,000 22,550 0.3221 0.330 0.305 0.330 0.315 0.330 70,000 0.3221 4.76%
2018-12-27 0 0.315 0.275 0.320 0.300 0.315 50,000 15,150 0.3030 0.315 0.275 0.320 0.300 0.315 50,000 0.3030 3.28%
2018-12-24 0 0.305 0.300 0.320 - - 0 0 - 0.305 0.300 0.320 - - 0 - 0.00%
2018-12-21 0 0.305 0.305 0.320 0.305 0.305 10,000 3,050 0.3050 0.305 0.305 0.320 0.305 0.305 10,000 0.3050 -1.61%
2018-12-20 0 0.310 0.305 0.320 0.300 0.310 100,000 30,600 0.3060 0.310 0.305 0.320 0.300 0.310 100,000 0.3060 0.00%
2018-12-19 0 0.310 0.310 0.340 0.310 0.310 80,000 24,950 0.3119 0.310 0.310 0.340 0.310 0.310 80,000 0.3119 0.00%
2018-12-18 0 0.310 0.310 0.325 0.310 0.310 10,000 3,100 0.3100 0.310 0.310 0.325 0.310 0.310 10,000 0.3100 -6.06%
2018-12-17 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2018-12-14 0 0.330 0.310 0.330 0.330 0.330 20,000 6,600 0.3300 0.330 0.310 0.330 0.330 0.330 20,000 0.3300 0.00%
2018-12-13 0 0.330 0.310 0.330 0.310 0.330 50,000 16,150 0.3230 0.330 0.310 0.330 0.310 0.330 50,000 0.3230 4.76%
2018-12-12 0 0.315 0.310 0.330 0.300 0.340 190,000 60,500 0.3184 0.315 0.310 0.330 0.300 0.340 190,000 0.3184 -3.08%
2018-12-11 0 0.325 0.325 0.335 0.320 0.320 20,000 6,400 0.3200 0.325 0.325 0.335 0.320 0.320 20,000 0.3200 -4.41%
2018-12-10 0 0.340 0.310 0.340 0.325 0.345 30,000 9,950 0.3317 0.340 0.310 0.340 0.325 0.345 30,000 0.3317 3.03%
2018-12-07 0 0.330 0.325 0.335 0.300 0.335 380,000 122,850 0.3233 0.330 0.325 0.335 0.300 0.335 380,000 0.3233 -1.49%
2018-12-06 0 0.335 0.330 0.335 - - 190,000 62,700 0.3300 0.335 0.330 0.335 - - 190,000 0.3300 0.00%
2018-12-05 0 0.335 0.330 0.340 0.330 0.340 130,000 43,050 0.3312 0.335 0.330 0.340 0.330 0.340 130,000 0.3312 1.52%
2018-12-04 0 0.330 0.320 0.340 0.330 0.330 80,000 26,400 0.3300 0.330 0.320 0.340 0.330 0.330 80,000 0.3300 -2.94%
2018-12-03 0 0.340 0.330 0.340 0.330 0.340 170,000 56,200 0.3306 0.340 0.330 0.340 0.330 0.340 170,000 0.3306 3.03%
2018-11-30 0 0.330 0.320 0.340 0.330 0.330 240,000 79,200 0.3300 0.330 0.320 0.340 0.330 0.330 240,000 0.3300 0.00%
2018-11-29 0 0.330 0.330 0.345 0.330 0.345 160,000 55,050 0.3441 0.330 0.330 0.345 0.330 0.345 160,000 0.3441 -4.35%
2018-11-28 0 0.345 0.330 0.345 0.335 0.345 380,000 130,100 0.3424 0.345 0.330 0.345 0.335 0.345 380,000 0.3424 1.47%
2018-11-27 0 0.340 0.335 0.340 0.330 0.350 890,000 301,300 0.3385 0.340 0.335 0.340 0.330 0.350 890,000 0.3385 0.00%
2018-11-26 0 0.340 0.335 0.340 - - 0 0 - 0.340 0.335 0.340 - - 0 - 0.00%
2018-11-23 0 0.340 0.290 0.350 0.330 0.340 90,000 29,900 0.3322 0.340 0.290 0.350 0.330 0.340 90,000 0.3322 0.00%
2018-11-22 0 0.340 0.330 0.340 0.340 0.340 20,000 6,800 0.3400 0.340 0.330 0.340 0.340 0.340 20,000 0.3400 -1.45%
2018-11-21 0 0.345 0.335 0.345 0.320 0.350 90,000 30,800 0.3422 0.345 0.335 0.345 0.320 0.350 90,000 0.3422 0.00%
2018-11-20 0 0.345 0.335 0.345 0.330 0.345 70,000 24,000 0.3429 0.345 0.335 0.345 0.330 0.345 70,000 0.3429 2.99%
2018-11-19 0 0.335 0.335 0.350 - - 0 0 - 0.335 0.335 0.350 - - 0 - 0.00%
2018-11-16 0 0.335 0.325 0.335 0.340 0.345 60,000 20,600 0.3433 0.335 0.325 0.335 0.340 0.345 60,000 0.3433 -2.90%
2018-11-15 0 0.345 0.330 0.345 0.340 0.350 160,000 55,150 0.3447 0.345 0.330 0.345 0.340 0.350 160,000 0.3447 1.47%
2018-11-14 0 0.340 0.335 0.340 0.320 0.365 200,000 67,850 0.3393 0.340 0.335 0.340 0.320 0.365 200,000 0.3393 6.25%
2018-11-13 0 0.320 0.320 0.330 0.320 0.320 50,000 16,000 0.3200 0.320 0.320 0.330 0.320 0.320 50,000 0.3200 -3.03%
2018-11-12 0 0.330 0.325 0.340 0.325 0.330 180,000 59,000 0.3278 0.330 0.325 0.340 0.325 0.330 180,000 0.3278 3.13%
2018-11-09 0 0.320 0.320 0.330 0.315 0.350 310,000 101,200 0.3265 0.320 0.320 0.330 0.315 0.350 310,000 0.3265 -1.54%
2018-11-08 0 0.325 0.325 0.335 0.320 0.350 410,000 133,800 0.3263 0.325 0.325 0.335 0.320 0.350 410,000 0.3263 -2.99%
2018-11-07 0 0.335 0.330 0.340 0.305 0.345 170,000 57,450 0.3379 0.335 0.330 0.340 0.305 0.345 170,000 0.3379 -1.47%
2018-11-06 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2018-11-05 0 0.340 0.340 0.350 0.340 0.340 10,000 3,400 0.3400 0.340 0.340 0.350 0.340 0.340 10,000 0.3400 0.00%
2018-11-02 0 0.340 0.340 0.350 0.335 0.375 490,000 170,550 0.3481 0.340 0.340 0.350 0.335 0.375 490,000 0.3481 1.49%
2018-11-01 0 0.335 0.315 0.340 0.335 0.345 90,000 30,250 0.3361 0.335 0.315 0.340 0.335 0.345 90,000 0.3361 8.06%
2018-10-31 0 0.310 0.310 0.360 0.310 0.365 40,000 13,450 0.3363 0.310 0.310 0.360 0.310 0.365 40,000 0.3363 -8.82%
2018-10-30 0 0.340 0.305 0.340 - - 0 0 - 0.340 0.305 0.340 - - 0 - -1.45%
2018-10-29 0 0.345 0.335 0.345 - - 0 0 - 0.345 0.335 0.345 - - 0 - 0.00%
2018-10-26 0 0.345 0.330 0.345 0.330 0.355 40,000 13,650 0.3413 0.345 0.330 0.345 0.330 0.355 40,000 0.3413 -2.82%
2018-10-25 0 0.355 0.335 0.360 0.330 0.385 130,000 45,700 0.3515 0.355 0.335 0.360 0.330 0.385 130,000 0.3515 1.43%
2018-10-24 0 0.350 0.330 0.355 0.325 0.365 2,820,000 953,150 0.3380 0.350 0.330 0.355 0.325 0.365 2,820,000 0.3380 6.06%
2018-10-23 0 0.330 0.330 0.350 0.330 0.360 130,000 43,400 0.3338 0.330 0.330 0.350 0.330 0.360 130,000 0.3338 -2.94%
2018-10-22 0 0.340 0.315 0.350 0.300 0.350 40,000 13,300 0.3325 0.340 0.315 0.350 0.300 0.350 40,000 0.3325 0.00%
2018-10-19 0 0.340 0.330 0.360 0.340 0.340 20,000 6,800 0.3400 0.340 0.330 0.360 0.340 0.340 20,000 0.3400 0.00%
2018-10-18 0 0.340 0.340 0.365 0.330 0.370 150,000 51,450 0.3430 0.340 0.340 0.365 0.330 0.370 150,000 0.3430 -8.11%
2018-10-16 0 0.370 0.340 0.375 0.335 0.370 220,000 76,750 0.3489 0.370 0.340 0.375 0.335 0.370 220,000 0.3489 -1.33%
2018-10-15 0 0.375 0.350 0.380 0.375 0.405 150,000 56,850 0.3790 0.375 0.350 0.380 0.375 0.405 150,000 0.3790 1.35%
2018-10-12 0 0.370 0.370 0.395 0.300 0.410 180,000 63,600 0.3533 0.370 0.370 0.395 0.300 0.410 180,000 0.3533 2.78%
2018-10-11 0 0.360 0.350 0.360 0.340 0.380 510,000 187,050 0.3668 0.360 0.350 0.360 0.340 0.380 510,000 0.3668 -6.49%
2018-10-10 0 0.385 0.385 0.400 0.380 0.400 310,000 120,100 0.3874 0.385 0.385 0.400 0.380 0.400 310,000 0.3874 -4.94%
2018-10-09 0 0.405 0.385 0.405 0.385 0.410 60,000 23,350 0.3892 0.405 0.385 0.405 0.385 0.410 60,000 0.3892 5.19%
2018-10-08 0 0.385 0.385 0.390 0.385 0.405 320,000 124,650 0.3895 0.385 0.385 0.390 0.385 0.405 320,000 0.3895 -7.23%
2018-10-05 0 0.415 0.395 0.420 0.380 0.415 270,000 104,550 0.3872 0.415 0.395 0.420 0.380 0.415 270,000 0.3872 -1.19%
2018-10-04 0 0.420 0.400 0.460 0.420 0.420 20,000 8,400 0.4200 0.420 0.400 0.460 0.420 0.420 20,000 0.4200 0.00%
2018-10-03 0 0.420 0.420 0.445 0.405 0.460 160,000 70,050 0.4378 0.420 0.420 0.445 0.405 0.460 160,000 0.4378 -7.69%
2018-10-02 0 0.455 0.400 0.455 - - 0 0 - 0.455 0.400 0.455 - - 0 - -1.09%
2018-09-28 0 0.460 0.430 0.465 0.420 0.460 130,000 56,300 0.4331 0.460 0.430 0.465 0.420 0.460 130,000 0.4331 4.55%
2018-09-27 0 0.440 0.440 0.470 0.420 0.440 150,000 63,350 0.4223 0.440 0.440 0.470 0.420 0.440 150,000 0.4223 -7.37%
2018-09-26 0 0.475 0.450 0.475 0.450 0.475 260,000 119,150 0.4583 0.475 0.450 0.475 0.450 0.475 260,000 0.4583 0.00%
2018-09-24 0 0.475 0.450 0.475 0.455 0.475 100,000 46,700 0.4670 0.475 0.450 0.475 0.455 0.475 100,000 0.4670 0.00%
2018-09-21 0 0.475 0.470 0.475 0.465 0.475 160,000 75,500 0.4719 0.475 0.470 0.475 0.465 0.475 160,000 0.4719 2.15%
2018-09-20 0 0.465 0.465 0.470 0.450 0.480 440,000 204,650 0.4651 0.465 0.465 0.470 0.450 0.480 440,000 0.4651 3.33%
2018-09-19 0 0.450 0.440 0.460 - - 0 0 - 0.450 0.440 0.460 - - 0 - 0.00%
2018-09-18 0 0.450 0.440 0.460 0.400 0.480 390,000 175,850 0.4509 0.450 0.440 0.460 0.400 0.480 390,000 0.4509 7.14%
2018-09-17 0 0.420 0.400 0.420 0.440 0.440 20,000 8,800 0.4400 0.420 0.400 0.420 0.440 0.440 20,000 0.4400 0.00%
2018-09-14 0 0.420 0.420 0.450 0.420 0.420 70,000 29,400 0.4200 0.420 0.420 0.450 0.420 0.420 70,000 0.4200 0.00%
2018-09-13 0 0.420 0.420 0.430 0.410 0.420 150,000 61,600 0.4107 0.420 0.420 0.430 0.410 0.420 150,000 0.4107 3.70%
2018-09-12 0 0.405 0.400 0.410 0.395 0.405 310,000 123,850 0.3995 0.405 0.400 0.410 0.395 0.405 310,000 0.3995 -6.90%
2018-09-11 0 0.435 0.430 0.495 0.430 0.435 30,000 13,000 0.4333 0.435 0.430 0.495 0.430 0.435 30,000 0.4333 3.57%
2018-09-10 0 0.420 0.420 0.450 0.415 0.425 100,000 42,150 0.4215 0.420 0.420 0.450 0.415 0.425 100,000 0.4215 -1.18%
2018-09-07 0 0.425 0.420 0.425 0.420 0.435 310,000 133,100 0.4294 0.425 0.420 0.425 0.420 0.435 310,000 0.4294 -2.30%
2018-09-06 0 0.435 0.435 0.450 0.395 0.450 340,000 143,750 0.4228 0.435 0.435 0.450 0.395 0.450 340,000 0.4228 -3.33%
2018-09-05 0 0.450 0.435 0.455 0.435 0.455 140,000 62,000 0.4429 0.450 0.435 0.455 0.435 0.455 140,000 0.4429 -1.10%
2018-09-04 0 0.455 0.455 0.490 0.450 0.455 110,000 49,750 0.4523 0.455 0.455 0.490 0.450 0.455 110,000 0.4523 0.00%
2018-09-03 0 0.455 0.450 0.460 0.445 0.455 110,000 49,350 0.4486 0.455 0.450 0.460 0.445 0.455 110,000 0.4486 0.00%
2018-08-31 0 0.455 0.455 0.485 0.455 0.485 130,000 61,350 0.4719 0.455 0.455 0.485 0.455 0.485 130,000 0.4719 -6.19%
2018-08-30 0 0.485 0.460 0.485 0.485 0.530 170,000 87,950 0.5174 0.485 0.460 0.485 0.485 0.530 170,000 0.5174 0.00%
2018-08-29 0 0.485 0.475 0.485 0.480 0.500 30,000 14,650 0.4883 0.485 0.475 0.485 0.480 0.500 30,000 0.4883 0.00%
2018-08-28 0 0.485 0.480 0.495 0.485 0.500 110,000 54,100 0.4918 0.485 0.480 0.495 0.485 0.500 110,000 0.4918 -4.90%
2018-08-27 0 0.510 0.480 0.520 0.495 0.510 220,010 110,354 0.5016 0.510 0.480 0.520 0.495 0.510 220,010 0.5016 8.51%
2018-08-24 0 0.470 0.470 0.485 0.470 0.470 40,000 18,800 0.4700 0.470 0.470 0.485 0.470 0.470 40,000 0.4700 0.00%
2018-08-23 0 0.470 0.470 0.490 0.460 0.490 150,000 72,150 0.4810 0.470 0.470 0.490 0.460 0.490 150,000 0.4810 -4.08%
2018-08-22 0 0.490 0.460 0.490 0.490 0.490 30,000 14,700 0.4900 0.490 0.460 0.490 0.490 0.490 30,000 0.4900 2.08%
2018-08-21 0 0.480 0.460 0.480 0.440 0.490 130,000 60,700 0.4669 0.480 0.460 0.480 0.440 0.490 130,000 0.4669 4.35%
2018-08-20 0 0.460 0.460 0.475 0.415 0.490 180,000 81,900 0.4550 0.460 0.460 0.475 0.415 0.490 180,000 0.4550 -8.00%
2018-08-17 0 0.500 0.465 0.510 0.500 0.560 350,000 187,000 0.5343 0.500 0.465 0.510 0.500 0.560 350,000 0.5343 0.00%
2018-08-16 0 0.500 0.500 0.520 0.450 0.520 510,000 241,350 0.4732 0.500 0.500 0.520 0.450 0.520 510,000 0.4732 6.38%
2018-08-15 0 0.470 0.455 0.470 0.470 0.470 220,000 103,400 0.4700 0.470 0.455 0.470 0.470 0.470 220,000 0.4700 0.00%
2018-08-14 0 0.470 0.470 0.480 0.460 0.495 940,000 446,650 0.4752 0.470 0.470 0.480 0.460 0.495 940,000 0.4752 -7.84%
2018-08-13 0 0.510 0.500 0.510 0.500 0.550 1,240,000 631,500 0.5093 0.510 0.500 0.510 0.500 0.550 1,240,000 0.5093 -8.93%
2018-08-10 0 0.560 0.560 0.570 0.540 0.580 540,000 301,300 0.5580 0.560 0.560 0.570 0.540 0.580 540,000 0.5580 -6.67%
2018-08-09 0 0.600 0.600 0.610 0.580 0.600 190,000 112,600 0.5926 0.600 0.600 0.610 0.580 0.600 190,000 0.5926 1.69%
2018-08-08 0 0.590 0.560 0.590 0.580 0.590 60,000 35,300 0.5883 0.590 0.560 0.590 0.580 0.590 60,000 0.5883 -1.67%
2018-08-07 0 0.600 0.580 0.610 0.570 0.600 540,000 314,300 0.5820 0.600 0.580 0.610 0.570 0.600 540,000 0.5820 5.26%
2018-08-06 0 0.570 0.570 0.600 0.570 0.640 760,000 450,300 0.5925 0.570 0.570 0.600 0.570 0.640 760,000 0.5925 -6.56%
2018-08-03 0 0.610 0.610 0.620 0.590 0.640 910,000 554,600 0.6095 0.610 0.610 0.620 0.590 0.640 910,000 0.6095 -1.61%
2018-08-02 0 0.620 0.620 0.630 0.590 0.650 1,010,000 623,500 0.6173 0.620 0.620 0.630 0.590 0.650 1,010,000 0.6173 -7.46%
2018-08-01 0 0.670 0.670 0.690 0.650 0.750 2,260,000 1,549,700 0.6857 0.670 0.670 0.690 0.650 0.750 2,260,000 0.6857 -4.29%
2018-07-31 0 0.700 0.690 0.700 0.660 0.730 1,030,000 716,800 0.6959 0.700 0.690 0.700 0.660 0.730 1,030,000 0.6959 -4.11%
2018-07-30 0 0.730 0.720 0.740 0.640 0.870 7,970,000 6,247,800 0.7839 0.730 0.720 0.740 0.640 0.870 7,970,000 0.7839 14.06%
2018-07-27 0 0.640 0.640 0.650 0.590 0.720 2,600,000 1,692,800 0.6511 0.640 0.640 0.650 0.590 0.720 2,600,000 0.6511 -12.33%
2018-07-26 0 0.730 0.700 0.740 0.700 0.940 10,661,000 8,685,480 0.8147 0.730 0.700 0.740 0.700 0.940 10,661,000 0.8147 -6.41%
2018-07-25 0 0.780 0.780 0.800 0.390 0.820 11,705,000 7,530,900 0.6434 0.780 0.780 0.800 0.390 0.820 11,705,000 0.6434 102.60%
2018-07-24 0 0.385 0.390 0.410 0.380 0.410 530,000 210,850 0.3978 0.385 0.390 0.410 0.380 0.410 530,000 0.3978 1.32%
2018-07-23 0 0.380 0.380 0.385 0.380 0.390 120,000 44,700 0.3725 0.380 0.380 0.385 0.380 0.390 120,000 0.3725 -2.56%
2018-07-20 0 0.390 0.380 0.400 0.380 0.400 390,000 150,100 0.3849 0.390 0.380 0.400 0.380 0.400 390,000 0.3849 -2.50%
2018-07-19 0 0.400 0.390 0.400 0.380 0.400 580,000 229,900 0.3964 0.400 0.390 0.400 0.380 0.400 580,000 0.3964 1.27%
2018-07-18 0 0.395 0.395 0.400 0.380 0.420 820,000 328,950 0.4012 0.395 0.395 0.400 0.380 0.420 820,000 0.4012 -7.06%
2018-07-17 0 0.425 0.420 0.425 0.395 0.425 60,000 24,150 0.4025 0.425 0.420 0.425 0.395 0.425 60,000 0.4025 -4.49%
2018-07-16 0 0.445 0.445 0.450 0.420 0.500 690,000 313,250 0.4540 0.445 0.445 0.450 0.420 0.500 690,000 0.4540 -7.29%
2018-07-13 0 0.480 0.470 0.480 0.470 0.500 720,000 349,500 0.4854 0.480 0.470 0.480 0.470 0.500 720,000 0.4854 -4.00%
2018-07-12 0 0.500 0.500 0.510 0.500 0.510 160,000 81,300 0.5081 0.500 0.500 0.510 0.500 0.510 160,000 0.5081 -1.96%
2018-07-11 0 0.510 0.510 0.520 0.500 0.530 300,000 153,200 0.5107 0.510 0.510 0.520 0.500 0.530 300,000 0.5107 -3.77%
2018-07-10 0 0.530 0.520 0.540 0.500 0.540 580,000 306,100 0.5278 0.530 0.520 0.540 0.500 0.540 580,000 0.5278 6.00%
2018-07-09 0 0.500 0.500 0.510 0.500 0.500 50,000 25,000 0.5000 0.500 0.500 0.510 0.500 0.500 50,000 0.5000 0.00%
2018-07-06 0 0.500 0.510 0.520 0.500 0.530 360,000 181,300 0.5036 0.500 0.510 0.520 0.500 0.530 360,000 0.5036 0.00%
2018-07-05 0 0.500 0.500 0.530 0.500 0.500 210,000 105,000 0.5000 0.500 0.500 0.530 0.500 0.500 210,000 0.5000 0.00%
2018-07-04 0 0.500 0.500 0.510 0.500 0.530 230,000 117,200 0.5096 0.500 0.500 0.510 0.500 0.530 230,000 0.5096 -3.85%
2018-07-03 0 0.520 0.510 0.520 0.500 0.550 740,000 376,900 0.5093 0.520 0.510 0.520 0.500 0.550 740,000 0.5093 1.96%
2018-06-29 0 0.510 0.510 0.540 0.500 0.540 190,000 101,100 0.5321 0.510 0.510 0.540 0.500 0.540 190,000 0.5321 -3.77%
2018-06-28 0 0.530 0.530 0.550 0.530 0.550 110,000 58,700 0.5336 0.530 0.530 0.550 0.530 0.550 110,000 0.5336 -5.36%
2018-06-27 0 0.560 0.510 0.560 0.510 0.560 310,000 169,000 0.5452 0.560 0.510 0.560 0.510 0.560 310,000 0.5452 3.70%
2018-06-26 0 0.540 0.530 0.550 0.500 0.550 580,000 304,100 0.5243 0.540 0.530 0.550 0.500 0.550 580,000 0.5243 -1.82%
2018-06-25 0 0.550 0.540 0.550 0.540 0.590 220,000 121,500 0.5523 0.550 0.540 0.550 0.540 0.590 220,000 0.5523 -6.78%
2018-06-22 0 0.590 0.590 0.600 0.580 0.620 370,000 216,200 0.5843 0.590 0.590 0.600 0.580 0.620 370,000 0.5843 -4.84%
2018-06-21 0 0.620 0.610 0.620 0.580 0.640 1,250,000 774,200 0.6194 0.620 0.610 0.620 0.580 0.640 1,250,000 0.6194 6.90%
2018-06-20 0 0.580 0.560 0.580 0.510 0.580 1,100,000 608,700 0.5534 0.580 0.560 0.580 0.510 0.580 1,100,000 0.5534 13.73%
2018-06-19 0 0.510 0.510 0.520 0.500 0.540 940,000 484,300 0.5152 0.510 0.510 0.520 0.500 0.540 940,000 0.5152 -7.27%
2018-06-15 0 0.550 0.550 0.560 0.550 0.560 410,000 228,100 0.5563 0.550 0.550 0.560 0.550 0.560 410,000 0.5563 0.00%
2018-06-14 0 0.550 0.550 0.580 0.550 0.600 410,000 231,500 0.5646 0.550 0.550 0.580 0.550 0.600 410,000 0.5646 -8.33%
2018-06-13 0 0.600 0.600 0.610 0.590 0.620 440,000 262,100 0.5957 0.600 0.600 0.610 0.590 0.620 440,000 0.5957 0.00%
2018-06-12 0 0.600 0.600 0.610 0.590 0.610 330,000 197,400 0.5982 0.600 0.600 0.610 0.590 0.610 330,000 0.5982 0.00%
2018-06-11 0 0.600 0.600 0.610 0.590 0.610 750,000 450,200 0.6003 0.600 0.600 0.610 0.590 0.610 750,000 0.6003 -1.64%
2018-06-08 0 0.610 0.610 0.620 0.600 0.620 110,000 67,000 0.6091 0.610 0.610 0.620 0.600 0.620 110,000 0.6091 -1.61%
2018-06-07 0 0.620 0.620 0.630 0.610 0.630 520,000 321,900 0.6190 0.620 0.620 0.630 0.610 0.630 520,000 0.6190 -1.59%
2018-06-06 0 0.630 0.630 0.640 0.610 0.660 240,000 151,000 0.6292 0.630 0.630 0.640 0.610 0.660 240,000 0.6292 0.00%
2018-06-05 0 0.630 0.630 0.650 0.610 0.630 321,000 200,700 0.6252 0.630 0.630 0.650 0.610 0.630 321,000 0.6252 -3.08%
2018-06-04 0 0.650 0.650 0.660 0.640 0.680 320,000 206,900 0.6466 0.650 0.650 0.660 0.640 0.680 320,000 0.6466 1.56%
2018-06-01 0 0.640 0.640 0.650 0.610 0.670 920,000 590,200 0.6415 0.640 0.640 0.650 0.610 0.670 920,000 0.6415 -4.48%
2018-05-31 0 0.670 0.670 0.680 0.660 0.670 420,000 279,400 0.6652 0.670 0.670 0.680 0.660 0.670 420,000 0.6652 1.52%
2018-05-30 0 0.660 0.670 0.680 0.660 0.670 1,150,000 761,700 0.6623 0.660 0.670 0.680 0.660 0.670 1,150,000 0.6623 -4.35%
2018-05-29 0 0.690 0.680 0.690 0.680 0.690 950,000 646,100 0.6801 0.690 0.680 0.690 0.680 0.690 950,000 0.6801 1.47%
2018-05-28 0 0.680 0.680 0.690 0.660 0.690 610,000 415,700 0.6815 0.680 0.680 0.690 0.660 0.690 610,000 0.6815 -1.45%
2018-05-25 0 0.690 0.690 0.700 0.670 0.700 600,000 413,300 0.6888 0.690 0.690 0.700 0.670 0.700 600,000 0.6888 0.00%
2018-05-24 0 0.690 0.690 0.710 0.670 0.720 670,000 467,600 0.6979 0.690 0.690 0.710 0.670 0.720 670,000 0.6979 -2.82%
2018-05-23 0 0.710 0.690 0.710 0.680 0.710 610,000 426,200 0.6987 0.710 0.690 0.710 0.680 0.710 610,000 0.6987 1.43%
2018-05-21 0 0.700 0.700 0.710 0.660 0.710 550,000 383,100 0.6965 0.700 0.700 0.710 0.660 0.710 550,000 0.6965 0.00%
2018-05-18 0 0.700 0.700 0.710 0.680 0.720 380,000 263,800 0.6942 0.700 0.700 0.710 0.680 0.720 380,000 0.6942 0.00%
2018-05-17 0 0.700 0.700 0.710 0.690 0.700 620,000 433,400 0.6990 0.700 0.700 0.710 0.690 0.700 620,000 0.6990 0.00%
2018-05-16 0 0.700 0.700 0.720 0.680 0.700 790,000 544,600 0.6894 0.700 0.700 0.720 0.680 0.700 790,000 0.6894 0.00%
2018-05-15 0 0.700 0.700 0.730 0.690 0.720 1,020,000 714,100 0.7001 0.700 0.700 0.730 0.690 0.720 1,020,000 0.7001 -2.78%
2018-05-14 0 0.720 0.720 0.740 0.720 0.780 1,010,001 734,700 0.7274 0.720 0.720 0.740 0.720 0.780 1,010,001 0.7274 -2.70%
2018-05-11 0 0.740 0.730 0.750 0.730 0.770 570,000 425,500 0.7465 0.740 0.730 0.750 0.730 0.770 570,000 0.7465 2.78%
2018-05-10 0 0.720 0.730 0.740 0.700 0.750 790,001 571,700 0.7237 0.720 0.730 0.740 0.700 0.750 790,001 0.7237 -2.70%
2018-05-09 0 0.740 0.730 0.750 0.730 0.790 1,440,000 1,072,500 0.7448 0.740 0.730 0.750 0.730 0.790 1,440,000 0.7448 -5.13%
2018-05-08 0 0.780 0.780 0.790 0.750 0.820 910,000 716,300 0.7871 0.780 0.780 0.790 0.750 0.820 910,000 0.7871 -6.02%
2018-05-07 0 0.830 0.820 0.830 0.790 0.860 3,880,001 3,191,000 0.8224 0.830 0.820 0.830 0.790 0.860 3,880,001 0.8224 7.79%
2018-05-04 0 0.770 0.770 0.780 0.700 0.820 4,000,000 3,114,100 0.7785 0.770 0.770 0.780 0.700 0.820 4,000,000 0.7785 10.00%
2018-05-03 0 0.700 0.700 0.710 0.640 0.710 980,000 667,300 0.6809 0.700 0.700 0.710 0.640 0.710 980,000 0.6809 0.00%
2018-05-02 0 0.700 0.700 0.710 0.700 0.740 510,000 366,900 0.7194 0.700 0.700 0.710 0.700 0.740 510,000 0.7194 -5.41%
2018-04-30 0 0.740 0.740 0.760 0.740 0.790 1,150,000 869,200 0.7558 0.740 0.740 0.760 0.740 0.790 1,150,000 0.7558 -2.63%
2018-04-27 0 0.760 0.750 0.760 0.740 0.840 2,310,000 1,799,000 0.7788 0.760 0.750 0.760 0.740 0.840 2,310,000 0.7788 1.33%
2018-04-26 0 0.750 0.750 0.760 0.610 0.820 9,090,000 6,864,800 0.7552 0.750 0.750 0.760 0.610 0.820 9,090,000 0.7552 20.97%
2018-04-25 0 0.620 0.620 0.630 0.590 0.700 5,200,000 3,261,100 0.6271 0.620 0.620 0.630 0.590 0.700 5,200,000 0.6271 -11.43%
2018-04-24 0 0.700 0.700 0.710 0.680 0.720 3,110,000 2,162,500 0.6953 0.700 0.700 0.710 0.680 0.720 3,110,000 0.6953 -2.78%
2018-04-23 0 0.720 0.710 0.720 0.700 0.770 3,540,000 2,577,700 0.7282 0.720 0.710 0.720 0.700 0.770 3,540,000 0.7282 -6.49%
2018-04-20 0 0.770 0.760 0.770 0.720 0.870 8,910,000 6,899,900 0.7744 0.770 0.760 0.770 0.720 0.870 8,910,000 0.7744 -11.49%
2018-04-19 0 0.870 0.860 0.870 0.860 0.950 6,320,000 5,578,100 0.8826 0.870 0.860 0.870 0.860 0.950 6,320,000 0.8826 -9.37%
2018-04-18 0 0.960 0.960 0.980 0.960 1.030 3,300,000 3,256,600 0.9868 0.960 0.960 0.980 0.960 1.030 3,300,000 0.9868 -4.00%
2018-04-17 0 1.000 0.990 1.000 0.980 1.120 5,730,000 5,843,400 1.0198 1.000 0.990 1.000 0.980 1.120 5,730,000 1.0198 -1.96%
2018-04-16 0 1.020 1.020 1.030 0.850 1.200 16,370,000 16,513,100 1.0087 1.020 1.020 1.030 0.850 1.200 16,370,000 1.0087 -22.73%
2018-04-13 0 1.320 1.310 1.320 1.300 1.720 36,980,001 52,855,201 1.4293 1.320 1.310 1.320 1.300 1.720 36,980,001 1.4293 -16.46%
2018-04-12 0 1.580 1.560 1.590 1.300 2.750 90,761,010 219,449,526 2.4179 1.580 1.560 1.590 1.300 2.750 90,761,010 2.4179 -36.29%
2018-04-11 0 2.480 2.470 2.490 1.960 2.500 1,922,000 4,193,260 2.1817 2.480 2.470 2.490 1.960 2.500 1,922,000 2.1817 18.10%
2018-04-10 0 2.100 2.020 2.100 1.900 2.190 800,000 1,588,100 1.9851 2.100 2.020 2.100 1.900 2.190 800,000 1.9851 7.69%
2018-04-09 0 1.950 1.930 1.950 1.930 2.020 550,000 1,082,800 1.9687 1.950 1.930 1.950 1.930 2.020 550,000 1.9687 -2.01%
2018-04-06 0 1.990 1.950 2.000 1.820 2.000 820,000 1,578,500 1.9250 1.990 1.950 2.000 1.820 2.000 820,000 1.9250 -1.49%
2018-04-04 0 2.020 2.000 2.020 1.550 2.080 2,930,000 5,282,000 1.8027 2.020 2.000 2.020 1.550 2.080 2,930,000 1.8027 23.93%
2018-04-03 0 1.630 1.620 1.640 1.620 1.700 470,000 767,500 1.6330 1.630 1.620 1.640 1.620 1.700 470,000 1.6330 0.00%
2018-03-29 0 1.630 1.630 1.650 1.560 1.680 1,810,000 2,963,900 1.6375 1.630 1.630 1.650 1.560 1.680 1,810,000 1.6375 -1.21%
2018-03-28 0 1.650 1.620 1.660 1.560 1.800 1,490,000 2,481,600 1.6655 1.650 1.620 1.660 1.560 1.800 1,490,000 1.6655 -8.33%
2018-03-27 0 1.800 1.780 1.810 1.800 2.140 4,940,000 9,529,600 1.9291 1.800 1.780 1.810 1.800 2.140 4,940,000 1.9291 -7.22%
2018-03-26 0 1.940 1.880 1.940 1.830 2.050 3,160,000 6,051,100 1.9149 1.940 1.880 1.940 1.830 2.050 3,160,000 1.9149 2.11%
2018-03-23 0 1.900 1.900 1.910 1.820 2.140 5,450,000 10,946,900 2.0086 1.900 1.900 1.910 1.820 2.140 5,450,000 2.0086 -15.56%
2018-03-22 0 2.250 2.240 2.250 2.120 2.650 1,390,000 3,252,100 2.3396 2.250 2.240 2.250 2.120 2.650 1,390,000 2.3396 -4.26%
2018-03-21 0 2.350 2.300 2.360 2.070 2.850 5,404,000 13,901,720 2.5725 2.350 2.300 2.360 2.070 2.850 5,404,000 2.5725 3.98%
2018-03-20 0 2.260 2.250 2.290 1.400 2.340 6,200,000 12,319,400 1.9870 2.260 2.250 2.290 1.400 2.340 6,200,000 1.9870 34.52%
2018-03-19 0 1.680 1.680 1.700 1.520 2.300 5,200,000 9,362,800 1.8005 1.680 1.680 1.700 1.520 2.300 5,200,000 1.8005 -27.90%
2018-03-16 0 2.330 2.330 2.370 2.280 3.900 14,060,000 39,649,100 2.8200 2.330 2.330 2.370 2.280 3.900 14,060,000 2.8200 -40.56%
2018-03-15 0 3.920 3.910 3.950 3.580 4.750 8,440,001 34,642,504 4.1046 3.920 3.910 3.950 3.580 4.750 8,440,001 4.1046 -12.69%
2018-03-14 0 4.490 4.450 4.490 2.500 8.010 9,661,000 45,249,560 4.6837 4.490 4.450 4.490 2.500 8.010 9,661,000 4.6837 -43.88%
2018-03-13 0 8.000 8.000 8.090 7.400 8.280 9,025,002 73,007,856 8.0895 8.000 8.000 8.090 7.400 8.280 9,025,002 8.0895 0.13%
2018-03-12 0 7.990 7.950 7.990 7.230 8.600 3,581,120 28,783,984 8.0377 7.990 7.950 7.990 7.230 8.600 3,581,120 8.0377 10.36%
2018-03-09 0 7.240 7.240 7.490 6.500 8.000 3,121,000 21,361,150 6.8443 7.240 7.240 7.490 6.500 8.000 3,121,000 6.8443 -3.47%
2018-03-08 0 7.500 7.010 7.500 5.900 7.500 2,120,000 15,542,400 7.3313 7.500 7.010 7.500 5.900 7.500 2,120,000 7.3313 15.38%
2018-03-07 0 6.500 - 6.500 6.400 6.650 80,000 518,500 6.4813 6.500 - 6.500 6.400 6.650 80,000 6.4813 -2.99%
2018-03-06 0 6.700 6.220 6.800 5.050 6.800 3,230,000 17,480,200 5.4118 6.700 6.220 6.800 5.050 6.800 3,230,000 5.4118 8.06%
2018-03-05 0 6.200 5.720 6.490 5.000 8.790 4,091,000 22,097,690 5.4015 6.200 5.720 6.490 5.000 8.790 4,091,000 5.4015 -18.42%
2018-03-02 0 7.600 7.500 7.800 6.290 10.50 1,120,400 9,214,536 8.2243 7.600 7.500 7.800 6.290 10.50 1,120,400 8.2243 20.83%
2018-03-01 0 6.290 6.110 6.290 2.950 6.800 2,380,000 11,052,400 4.6439 6.290 6.110 6.290 2.950 6.800 2,380,000 4.6439 111.78%
2018-02-28 0 2.970 2.970 - 2.920 3.000 950,000 2,842,500 2.9921 2.970 2.970 - 2.920 3.000 950,000 2.9921 0.00%
2018-02-27 0 2.970 2.960 - 2.910 3.000 200,000 594,700 2.9735 2.970 2.960 - 2.910 3.000 200,000 2.9735 2.41%
2018-02-26 0 2.900 2.850 - 2.850 2.960 230,000 671,600 2.9200 2.900 2.850 - 2.850 2.960 230,000 2.9200 -1.02%
2018-02-23 0 2.930 2.820 - 2.710 2.980 190,000 546,600 2.8768 2.930 2.820 - 2.710 2.980 190,000 2.8768 5.78%
2018-02-22 0 2.770 2.730 3.000 2.600 2.770 210,000 567,600 2.7029 2.770 2.730 3.000 2.600 2.770 210,000 2.7029 2.97%
2018-02-21 0 2.690 2.550 2.700 2.540 2.690 180,000 476,400 2.6467 2.690 2.550 2.700 2.540 2.690 180,000 2.6467 5.91%
2018-02-20 0 2.540 2.450 - 2.400 2.540 200,000 497,600 2.4880 2.540 2.450 - 2.400 2.540 200,000 2.4880 8.55%
2018-02-15 0 2.340 2.010 2.600 - - 0 0 - 2.340 2.010 2.600 - - 0 - 0.00%
2018-02-14 0 2.340 2.050 - - - 0 0 - 2.340 2.050 - - - 0 - 0.00%
2018-02-13 0 2.340 2.000 - 2.300 2.340 1,310,000 3,039,700 2.3204 2.340 2.000 - 2.300 2.340 1,310,000 2.3204 0.00%
2018-02-12 0 2.340 0.500 2.340 - - 0 0 - 2.340 0.500 2.340 - - 0 - 0.00%
2018-02-09 0 2.340 0.360 - - - 0 0 - 2.340 0.360 - - - 0 - 0.00%
2018-02-08 0 2.340 2.020 2.350 2.330 2.340 20,000 46,700 2.3350 2.340 2.020 2.350 2.330 2.340 20,000 2.3350 -0.43%
2018-02-07 0 2.350 2.020 2.550 - - 0 0 - 2.350 2.020 2.550 - - 0 - 0.00%
2018-02-06 0 2.350 2.000 2.550 - - 0 0 - 2.350 2.000 2.550 - - 0 - 0.00%
2018-02-05 0 2.350 2.010 2.700 - - 0 0 - 2.350 2.010 2.700 - - 0 - 0.00%
2018-02-02 0 2.350 2.160 2.590 - - 0 0 - 2.350 2.160 2.590 - - 0 - 0.00%
2018-02-01 0 2.350 2.160 2.430 2.100 2.440 30,000 68,900 2.2967 2.350 2.160 2.430 2.100 2.440 30,000 2.2967 10.85%
2018-01-31 0 2.120 2.120 2.450 2.110 2.450 60,000 130,400 2.1733 2.120 2.120 2.450 2.110 2.450 60,000 2.1733 -15.20%
2018-01-30 0 2.500 2.500 2.890 2.100 2.500 70,000 162,600 2.3229 2.500 2.500 2.890 2.100 2.500 70,000 2.3229 -7.41%
2018-01-29 0 2.700 1.010 2.700 - - 0 0 - 2.700 1.010 2.700 - - 0 - -6.90%
2018-01-26 0 2.900 1.010 2.900 - - 0 0 - 2.900 1.010 2.900 - - 0 - -3.33%
2018-01-25 0 3.000 1.010 3.000 - - 10,000 30,000 3.0000 3.000 1.010 3.000 - - 10,000 3.0000 0.00%
2018-01-24 0 3.000 3.050 - 1.990 3.000 280,000 745,700 2.6632 3.000 3.050 - 1.990 3.000 280,000 2.6632 66.67%
2018-01-23 0 1.800 0.350 2.000 - - 0 0 - 1.800 0.350 2.000 - - 0 - 0.00%
2018-01-22 0 1.800 0.350 2.000 - - 0 0 - 1.800 0.350 2.000 - - 0 - 0.00%
2018-01-19 0 1.800 0.350 2.000 - - 0 0 - 1.800 0.350 2.000 - - 0 - 0.00%
2018-01-18 0 1.800 - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2018-01-17 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2018-01-16 0 1.800 - 2.000 - - 0 0 - 1.800 - 2.000 - - 0 - 0.00%
2018-01-15 0 1.800 - 2.000 - - 0 0 - 1.800 - 2.000 - - 0 - 0.00%
2018-01-12 0 1.800 - 2.000 - - 0 0 - 1.800 - 2.000 - - 0 - 0.00%
2018-01-11 0 1.800 1.700 2.000 - - 0 0 - 1.800 1.700 2.000 - - 0 - 0.00%
2018-01-10 0 1.800 1.600 - - - 0 0 - 1.800 1.600 - - - 0 - 0.00%
2018-01-09 0 1.800 1.800 - 1.800 1.880 110,000 198,800 1.8073 1.800 1.800 - 1.800 1.880 110,000 1.8073 -10.45%
2018-01-08 0 2.010 2.000 2.190 2.010 2.010 40,000 80,400 2.0100 2.010 2.000 2.190 2.010 2.010 40,000 2.0100 0.00%
2018-01-05 0 2.010 2.010 - - - 0 0 - 2.010 2.010 - - - 0 - 0.00%
2018-01-04 0 2.010 2.010 2.300 1.800 2.000 20,000 38,000 1.9000 2.010 2.010 2.300 1.800 2.000 20,000 1.9000 17.54%
2018-01-03 0 1.710 1.710 - 1.660 1.660 40,000 66,400 1.6600 1.710 1.710 - 1.660 1.660 40,000 1.6600 9.62%
2018-01-02 0 1.560 1.560 - 1.560 1.560 10,000 15,600 1.5600 1.560 1.560 - 1.560 1.560 10,000 1.5600 1.96%
2017-12-29 0 1.530 1.530 - 1.200 1.530 20,000 27,300 1.3650 1.530 1.530 - 1.200 1.530 20,000 1.3650 27.50%
2017-12-28 0 1.200 1.200 1.530 1.200 1.200 10,000 12,000 1.2000 1.200 1.200 1.530 1.200 1.200 10,000 1.2000 -7.69%
2017-12-27 0 1.300 1.300 1.530 1.300 1.300 10,000 13,000 1.3000 1.300 1.300 1.530 1.300 1.300 10,000 1.3000 8.33%
2017-12-22 0 1.200 1.100 - 1.200 1.240 50,000 61,200 1.2240 1.200 1.100 - 1.200 1.240 50,000 1.2240 -2.44%
2017-12-21 0 1.230 1.220 - - - 0 0 - 1.230 1.220 - - - 0 - 0.00%
2017-12-20 0 1.230 1.230 - 1.220 1.220 10,000 12,200 1.2200 1.230 1.230 - 1.220 1.220 10,000 1.2200 -2.38%
2017-12-19 0 1.260 1.180 1.370 0.950 1.280 2,060,000 2,323,400 1.1279 1.260 1.180 1.370 0.950 1.280 2,060,000 1.1279 26.00%
2017-12-18 0 1.000 1.000 1.200 0.950 2.000 2,330,000 3,034,500 1.3024 1.000 1.000 1.200 0.950 2.000 2,330,000 1.3024 -52.83%
2017-12-15 0 2.120 - 2.800 2.120 2.120 10,000 21,200 2.1200 2.120 - 2.800 2.120 2.120 10,000 2.1200 0.00%
2017-12-14 0 2.120 2.120 2.800 - - 0 0 - 2.120 2.120 2.800 - - 0 - 0.00%
2017-12-13 0 2.120 - 2.800 - - 0 0 - 2.120 - 2.800 - - 0 - 0.00%
2017-12-12 0 2.120 - 2.300 - - 0 0 - 2.120 - 2.300 - - 0 - 0.00%
2017-12-11 0 2.120 - 2.300 2.120 2.320 30,000 67,600 2.2533 2.120 - 2.300 2.120 2.320 30,000 2.2533 -12.40%
2017-12-08 0 2.420 2.330 2.970 - - 0 0 - 2.420 2.330 2.970 - - 0 - 0.00%
2017-12-07 0 2.420 2.260 2.880 - - 0 0 - 2.420 2.260 2.880 - - 0 - 0.00%
2017-12-06 0 2.420 2.420 2.800 2.420 2.800 660,000 1,783,200 2.7018 2.420 2.420 2.800 2.420 2.800 660,000 2.7018 -5.84%
2017-12-05 0 2.570 2.200 2.980 - - 0 0 - 2.570 2.200 2.980 - - 0 - 0.00%
2017-12-04 0 2.570 2.200 2.770 - - 0 0 - 2.570 2.200 2.770 - - 0 - 0.00%
2017-12-01 0 2.570 2.200 2.770 2.570 2.570 10,000 25,700 2.5700 2.570 2.200 2.770 2.570 2.570 10,000 2.5700 -2.28%
2017-11-30 0 2.630 2.240 2.630 - - 0 0 - 2.630 2.240 2.630 - - 0 - -1.50%
2017-11-29 0 2.670 2.300 2.670 - - 0 0 - 2.670 2.300 2.670 - - 0 - 0.00%
2017-11-28 0 2.670 2.300 2.670 - - 0 0 - 2.670 2.300 2.670 - - 0 - 0.00%
2017-11-27 0 2.670 2.300 2.670 - - 0 0 - 2.670 2.300 2.670 - - 0 - 0.00%
2017-11-24 0 2.670 2.300 2.950 - - 0 0 - 2.670 2.300 2.950 - - 0 - 0.00%
2017-11-23 0 2.670 2.300 2.670 - - 0 0 - 2.670 2.300 2.670 - - 0 - -0.37%
2017-11-22 0 2.680 2.240 2.960 2.680 2.680 30,000 80,400 2.6800 2.680 2.240 2.960 2.680 2.680 30,000 2.6800 0.00%
2017-11-21 0 2.680 2.240 2.730 2.210 2.970 190,000 494,600 2.6032 2.680 2.240 2.730 2.210 2.970 190,000 2.6032 -2.19%
2017-11-20 0 2.740 - 2.740 2.740 2.740 30,000 82,200 2.7400 2.740 - 2.740 2.740 2.740 30,000 2.7400 0.00%
2017-11-17 0 2.740 - 2.990 - - 0 0 - 2.740 - 2.990 - - 0 - 0.00%
2017-11-16 0 2.740 2.670 2.940 - - 0 0 - 2.740 2.670 2.940 - - 0 - 0.00%
2017-11-15 0 2.740 2.730 2.930 - - 0 0 - 2.740 2.730 2.930 - - 0 - 0.00%
2017-11-14 0 2.740 2.650 2.850 2.710 2.850 730,000 2,021,600 2.7693 2.740 2.650 2.850 2.710 2.850 730,000 2.7693 -0.36%
2017-11-13 0 2.750 2.650 2.900 2.750 2.930 736,000 2,122,100 2.8833 2.750 2.650 2.900 2.750 2.930 736,000 2.8833 -5.50%
2017-11-10 0 2.910 2.750 2.980 2.910 3.000 680,000 2,019,600 2.9700 2.910 2.750 2.980 2.910 3.000 680,000 2.9700 -2.68%
2017-11-09 0 2.990 - 3.000 2.980 3.040 690,000 2,071,600 3.0023 2.990 - 3.000 2.980 3.040 690,000 3.0023 0.34%
2017-11-08 0 2.980 - 2.980 2.970 3.000 730,000 2,175,200 2.9797 2.980 - 2.980 2.970 3.000 730,000 2.9797 -0.33%
2017-11-07 0 2.990 - 3.000 2.990 3.050 670,000 2,019,800 3.0146 2.990 - 3.000 2.990 3.050 670,000 3.0146 0.00%
2017-11-06 0 2.990 2.850 3.000 2.870 3.020 720,000 2,134,800 2.9650 2.990 2.850 3.000 2.870 3.020 720,000 2.9650 -1.64%
2017-11-03 0 3.040 - 3.040 3.020 3.040 690,000 2,094,900 3.0361 3.040 - 3.040 3.020 3.040 690,000 3.0361 0.33%
2017-11-02 0 3.030 2.850 3.040 2.970 3.060 660,000 1,999,900 3.0302 3.030 2.850 3.040 2.970 3.060 660,000 3.0302 -0.33%
2017-11-01 0 3.040 - 3.040 2.930 3.040 640,000 1,941,200 3.0331 3.040 - 3.040 2.930 3.040 640,000 3.0331 0.66%
2017-10-31 0 3.020 - 3.030 2.980 3.050 710,000 2,138,000 3.0113 3.020 - 3.030 2.980 3.050 710,000 3.0113 0.33%
2017-10-30 0 3.010 - 3.020 2.900 3.020 760,000 2,282,200 3.0029 3.010 - 3.020 2.900 3.020 760,000 3.0029 -0.33%
2017-10-27 0 3.020 - 3.150 2.850 3.020 1,390,000 4,062,000 2.9223 3.020 - 3.150 2.850 3.020 1,390,000 2.9223 6.71%
2017-10-26 0 2.830 - 2.910 2.800 2.850 910,000 2,581,200 2.8365 2.830 - 2.910 2.800 2.850 910,000 2.8365 2.54%
2017-10-25 0 2.760 2.520 2.900 2.700 2.950 860,000 2,436,500 2.8331 2.760 2.520 2.900 2.700 2.950 860,000 2.8331 -2.82%
2017-10-24 0 2.840 2.700 2.850 2.750 3.000 770,000 2,232,900 2.8999 2.840 2.700 2.850 2.750 3.000 770,000 2.8999 -5.65%
2017-10-23 0 3.010 2.830 3.020 2.820 3.080 780,000 2,374,200 3.0438 3.010 2.830 3.020 2.820 3.080 780,000 3.0438 -1.63%
2017-10-20 0 3.060 3.020 3.080 3.050 3.140 670,000 2,061,200 3.0764 3.060 3.020 3.080 3.050 3.140 670,000 3.0764 -1.61%
2017-10-19 0 3.110 2.910 3.230 2.960 3.250 610,000 1,923,800 3.1538 3.110 2.910 3.230 2.960 3.250 610,000 3.1538 -2.20%
2017-10-18 0 3.180 3.150 3.330 3.150 3.180 710,000 2,246,800 3.1645 3.180 3.150 3.330 3.150 3.180 710,000 3.1645 0.63%
2017-10-17 0 3.160 3.160 3.310 3.080 3.170 690,000 2,171,800 3.1475 3.160 3.160 3.310 3.080 3.170 690,000 3.1475 0.32%
2017-10-16 0 3.150 2.980 3.150 3.060 3.160 700,000 2,203,100 3.1473 3.150 2.980 3.150 3.060 3.160 700,000 3.1473 0.32%
2017-10-13 0 3.140 2.980 3.140 3.120 3.150 740,000 2,321,700 3.1374 3.140 2.980 3.140 3.120 3.150 740,000 3.1374 0.64%
2017-10-12 0 3.120 3.070 3.120 3.070 3.120 680,000 2,104,800 3.0953 3.120 3.070 3.120 3.070 3.120 680,000 3.0953 1.63%
2017-10-11 0 3.070 2.980 3.070 3.020 3.090 770,000 2,342,500 3.0422 3.070 2.980 3.070 3.020 3.090 770,000 3.0422 1.66%
2017-10-10 0 3.020 2.980 3.020 2.960 3.030 720,000 2,157,100 2.9960 3.020 2.980 3.020 2.960 3.030 720,000 2.9960 2.03%
2017-10-09 0 2.960 2.920 2.970 2.810 2.990 750,000 2,201,700 2.9356 2.960 2.920 2.970 2.810 2.990 750,000 2.9356 -3.27%
2017-10-06 0 3.060 2.800 3.060 2.980 3.100 1,280,000 3,887,200 3.0369 3.060 2.800 3.060 2.980 3.100 1,280,000 3.0369 2.00%
2017-10-04 0 3.000 2.900 3.020 3.000 3.080 630,000 1,908,800 3.0298 3.000 2.900 3.020 3.000 3.080 630,000 3.0298 -0.99%
2017-10-03 0 3.030 2.900 3.050 2.960 3.050 590,000 1,784,100 3.0239 3.030 2.900 3.050 2.960 3.050 590,000 3.0239 3.06%
2017-09-29 0 2.940 2.800 2.950 2.900 2.950 670,000 1,967,300 2.9363 2.940 2.800 2.950 2.900 2.950 670,000 2.9363 0.00%
2017-09-28 0 2.940 2.900 2.960 2.930 2.970 730,000 2,151,600 2.9474 2.940 2.900 2.960 2.930 2.970 730,000 2.9474 2.80%
2017-09-27 0 2.860 2.860 3.100 2.860 3.050 810,000 2,422,100 2.9902 2.860 2.860 3.100 2.860 3.050 810,000 2.9902 -3.05%
2017-09-26 0 2.950 - 2.960 2.940 2.990 760,000 2,247,700 2.9575 2.950 - 2.960 2.940 2.990 760,000 2.9575 -0.34%
2017-09-25 0 2.960 2.760 2.960 2.850 3.030 720,000 2,121,700 2.9468 2.960 2.760 2.960 2.850 3.030 720,000 2.9468 2.07%
2017-09-22 0 2.900 2.710 2.900 2.880 3.030 560,000 1,648,000 2.9429 2.900 2.710 2.900 2.880 3.030 560,000 2.9429 -3.33%
2017-09-21 0 3.000 - 3.000 2.960 3.050 690,000 2,061,300 2.9874 3.000 - 3.000 2.960 3.050 690,000 2.9874 1.69%
2017-09-20 0 2.950 2.710 3.000 2.900 3.040 700,000 2,076,700 2.9667 2.950 2.710 3.000 2.900 3.040 700,000 2.9667 -1.67%
2017-09-19 0 3.000 2.730 3.010 2.890 3.100 770,000 2,305,600 2.9943 3.000 2.730 3.010 2.890 3.100 770,000 2.9943 -1.64%
2017-09-18 0 3.050 2.710 3.090 2.800 3.050 860,000 2,511,800 2.9207 3.050 2.710 3.090 2.800 3.050 860,000 2.9207 3.39%
2017-09-15 0 2.950 2.850 3.100 2.950 3.100 870,000 2,619,400 3.0108 2.950 2.850 3.100 2.950 3.100 870,000 3.0108 -1.99%
2017-09-14 0 3.010 2.980 3.030 2.900 3.140 830,000 2,516,900 3.0324 3.010 2.980 3.030 2.900 3.140 830,000 3.0324 4.51%
2017-09-13 0 2.880 2.820 3.120 2.770 3.100 660,000 1,947,900 2.9514 2.880 2.820 3.120 2.770 3.100 660,000 2.9514 -8.57%
2017-09-12 0 3.150 2.810 3.150 2.600 3.220 1,250,000 3,661,100 2.9289 3.150 2.810 3.150 2.600 3.220 1,250,000 2.9289 21.15%
2017-09-11 0 2.600 2.530 2.600 2.500 2.610 780,000 2,021,300 2.5914 2.600 2.530 2.600 2.500 2.610 780,000 2.5914 -1.14%
2017-09-08 0 2.630 2.540 2.640 2.580 2.640 770,000 2,015,600 2.6177 2.630 2.540 2.640 2.580 2.640 770,000 2.6177 1.54%
2017-09-07 0 2.590 2.560 2.600 2.560 2.610 840,000 2,171,200 2.5848 2.590 2.560 2.600 2.560 2.610 840,000 2.5848 0.00%
2017-09-06 0 2.590 2.500 2.600 2.570 2.600 820,000 2,117,300 2.5821 2.590 2.500 2.600 2.570 2.600 820,000 2.5821 0.00%
2017-09-05 0 2.590 2.250 2.600 2.500 2.630 1,230,000 3,146,700 2.5583 2.590 2.250 2.600 2.500 2.630 1,230,000 2.5583 1.57%
2017-09-04 0 2.550 2.380 2.580 2.500 2.590 1,220,000 3,132,100 2.5673 2.550 2.380 2.580 2.500 2.590 1,220,000 2.5673 5.81%
2017-09-01 0 2.410 2.360 2.560 2.400 2.750 850,000 2,285,200 2.6885 2.410 2.360 2.560 2.400 2.750 850,000 2.6885 -10.74%
2017-08-31 0 2.700 2.500 2.710 2.670 2.740 790,000 2,144,200 2.7142 2.700 2.500 2.710 2.670 2.740 790,000 2.7142 -1.82%
2017-08-30 0 2.750 2.600 2.750 2.770 3.040 740,000 2,137,900 2.8891 2.750 2.600 2.750 2.770 3.040 740,000 2.8891 -8.33%
2017-08-29 0 3.000 2.870 3.000 2.650 3.080 1,210,000 3,549,200 2.9332 3.000 2.870 3.000 2.650 3.080 1,210,000 2.9332 -2.60%
2017-08-28 0 3.080 2.850 3.090 3.050 3.140 730,000 2,269,700 3.1092 3.080 2.850 3.090 3.050 3.140 730,000 3.1092 2.33%
2017-08-25 0 3.010 3.010 3.170 2.860 3.210 880,000 2,742,700 3.1167 3.010 3.010 3.170 2.860 3.210 880,000 3.1167 5.24%
2017-08-24 0 2.860 2.780 2.900 2.340 2.860 1,100,000 2,745,900 2.4963 2.860 2.780 2.900 2.340 2.860 1,100,000 2.4963 22.22%
2017-08-22 0 2.340 2.270 2.500 2.250 2.340 950,000 2,189,300 2.3045 2.340 2.270 2.500 2.250 2.340 950,000 2.3045 4.00%
2017-08-21 0 2.250 2.140 2.300 2.200 2.250 860,000 1,917,600 2.2298 2.250 2.140 2.300 2.200 2.250 860,000 2.2298 2.27%
2017-08-18 0 2.200 - 2.320 - - 0 0 - 2.200 - 2.320 - - 0 - 0.00%
2017-08-17 0 2.200 - 2.300 2.200 2.200 40,000 88,000 2.2000 2.200 - 2.300 2.200 2.200 40,000 2.2000 -4.35%
2017-08-16 0 2.300 - 2.300 2.300 2.300 10,000 23,000 2.3000 2.300 - 2.300 2.300 2.300 10,000 2.3000 3.60%
2017-08-15 0 2.220 - 2.500 - - 0 0 - 2.220 - 2.500 - - 0 - 0.00%
2017-08-14 0 2.220 2.220 2.500 2.220 2.220 10,000 22,200 2.2200 2.220 2.220 2.500 2.220 2.220 10,000 2.2200 0.91%
2017-08-11 0 2.200 2.150 2.560 2.200 2.210 40,000 88,200 2.2050 2.200 2.150 2.560 2.200 2.210 40,000 2.2050 -8.33%
2017-08-10 0 2.400 2.150 - 2.200 2.400 40,000 90,000 2.2500 2.400 2.150 - 2.200 2.400 40,000 2.2500 2.13%
2017-08-09 0 2.350 - - - - 0 0 - 2.350 - - - - 0 - 0.00%
2017-08-08 0 2.350 2.200 - - - 0 0 - 2.350 2.200 - - - 0 - 0.00%
2017-08-07 0 2.350 2.300 - 2.350 2.350 10,000 23,500 2.3500 2.350 2.300 - 2.350 2.350 10,000 2.3500 0.86%
2017-08-04 0 2.330 - - 2.320 2.340 430,000 1,000,400 2.3265 2.330 - - 2.320 2.340 430,000 2.3265 0.43%
2017-08-03 0 2.320 2.280 - 2.210 2.250 450,000 996,900 2.2153 2.320 2.280 - 2.210 2.250 450,000 2.2153 5.45%
2017-08-02 0 2.200 2.160 2.300 - - 0 0 - 2.200 2.160 2.300 - - 0 - 0.00%
2017-08-01 0 2.200 2.160 2.740 2.140 2.200 90,000 194,400 2.1600 2.200 2.160 2.740 2.140 2.200 90,000 2.1600 2.33%
2017-07-31 0 2.150 2.110 2.250 - - 0 0 - 2.150 2.110 2.250 - - 0 - 0.00%
2017-07-28 0 2.150 2.150 2.210 - - 0 0 - 2.150 2.150 2.210 - - 0 - 0.00%
2017-07-27 0 2.150 2.150 2.770 2.150 2.150 10,000 21,500 2.1500 2.150 2.150 2.770 2.150 2.150 10,000 2.1500 0.00%
2017-07-26 0 2.150 2.100 2.770 - - 0 0 - 2.150 2.100 2.770 - - 0 - 0.00%
2017-07-25 0 2.150 2.100 2.990 - - 0 0 - 2.150 2.100 2.990 - - 0 - 0.00%
2017-07-24 0 2.150 2.100 3.000 - - 0 0 - 2.150 2.100 3.000 - - 0 - 0.00%
2017-07-21 0 2.150 2.100 2.200 2.150 2.150 10,000 21,500 2.1500 2.150 2.100 2.200 2.150 2.150 10,000 2.1500 0.00%
2017-07-20 0 2.150 2.150 2.450 - - 0 0 - 2.150 2.150 2.450 - - 0 - 0.00%
2017-07-19 0 2.150 2.150 2.300 - - 0 0 - 2.150 2.150 2.300 - - 0 - 2.38%
2017-07-18 0 2.100 2.100 2.500 2.100 2.100 130,000 273,000 2.1000 2.100 2.100 2.500 2.100 2.100 130,000 2.1000 -2.33%
2017-07-17 0 2.150 2.100 - 2.150 2.150 10,000 21,500 2.1500 2.150 2.100 - 2.150 2.150 10,000 2.1500 2.38%
2017-07-14 0 2.100 2.050 2.150 2.100 2.150 70,000 147,500 2.1071 2.100 2.050 2.150 2.100 2.150 70,000 2.1071 -2.33%
2017-07-13 0 2.150 2.110 2.300 - - 0 0 - 2.150 2.110 2.300 - - 0 - 0.00%
2017-07-12 0 2.150 2.150 - 2.150 2.160 44,000 94,500 2.1477 2.150 2.150 - 2.150 2.160 44,000 2.1477 -2.27%
2017-07-11 0 2.200 2.150 - - - 0 0 - 2.200 2.150 - - - 0 - 0.00%
2017-07-10 0 2.200 2.200 - - - 0 0 - 2.200 2.200 - - - 0 - 0.00%
2017-07-07 0 2.200 2.200 2.300 - - 0 0 - 2.200 2.200 2.300 - - 0 - 2.33%
2017-07-06 0 2.150 2.100 2.300 2.150 2.150 10,000 21,500 2.1500 2.150 2.100 2.300 2.150 2.150 10,000 2.1500 0.00%
2017-07-05 0 2.150 2.150 2.300 - - 0 0 - 2.150 2.150 2.300 - - 0 - 2.38%
2017-07-04 0 2.100 2.050 - 2.100 2.100 20,000 42,000 2.1000 2.100 2.050 - 2.100 2.100 20,000 2.1000 -5.83%
2017-07-03 0 2.230 2.150 2.300 2.200 2.230 30,000 66,400 2.2133 2.230 2.150 2.300 2.200 2.230 30,000 2.2133 -3.04%
2017-06-30 0 2.300 2.210 2.490 - - 0 0 - 2.300 2.210 2.490 - - 0 - 0.00%
2017-06-29 0 2.300 2.230 2.490 - - 0 0 - 2.300 2.230 2.490 - - 0 - 0.00%
2017-06-28 0 2.300 2.200 2.490 2.100 2.300 50,000 107,500 2.1500 2.300 2.200 2.490 2.100 2.300 50,000 2.1500 0.00%
2017-06-27 0 2.300 2.220 2.400 - - 0 0 - 2.300 2.220 2.400 - - 0 - 0.00%
2017-06-26 0 2.300 2.200 2.500 2.300 2.300 10,000 23,000 2.3000 2.300 2.200 2.500 2.300 2.300 10,000 2.3000 4.55%
2017-06-23 0 2.200 2.200 - 2.120 2.150 60,000 128,000 2.1333 2.200 2.200 - 2.120 2.150 60,000 2.1333 7.32%
2017-06-22 0 2.050 2.010 2.500 - - 10,000 20,500 2.0500 2.050 2.010 2.500 - - 10,000 2.0500 0.00%
2017-06-21 0 2.050 - 2.500 - - 0 0 - 2.050 - 2.500 - - 0 - 0.00%
2017-06-20 0 2.050 1.900 2.500 - - 0 0 - 2.050 1.900 2.500 - - 0 - 0.00%
2017-06-19 0 2.050 - 2.500 - - 0 0 - 2.050 - 2.500 - - 0 - 0.00%
2017-06-16 0 2.050 - 2.500 - - 0 0 - 2.050 - 2.500 - - 0 - 0.00%
2017-06-15 0 2.050 - 2.500 - - 0 0 - 2.050 - 2.500 - - 0 - 0.00%
2017-06-14 0 2.050 - 2.500 - - 0 0 - 2.050 - 2.500 - - 0 - 0.00%
2017-06-13 0 2.050 - 2.500 - - 10,000 20,500 2.0500 2.050 - 2.500 - - 10,000 2.0500 0.00%
2017-06-12 0 2.050 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2017-06-09 0 2.050 - 2.240 2.050 2.050 10,000 20,500 2.0500 2.050 - 2.240 2.050 2.050 10,000 2.0500 -0.49%
2017-06-08 0 2.060 1.860 - 2.060 2.060 10,000 20,600 2.0600 2.060 1.860 - 2.060 2.060 10,000 2.0600 -10.04%
2017-06-07 0 2.290 2.060 2.290 - - 0 0 - 2.290 2.060 2.290 - - 0 - 0.00%
2017-06-06 0 2.290 2.060 2.290 - - 0 0 - 2.290 2.060 2.290 - - 0 - 0.00%
2017-06-05 0 2.290 2.060 2.290 - - 8,500 17,850 2.1000 2.290 2.060 2.290 - - 8,500 2.1000 -0.43%
2017-06-02 0 2.300 2.060 2.300 - - 0 0 - 2.300 2.060 2.300 - - 0 - 0.00%
2017-06-01 0 2.300 2.060 2.300 - - 0 0 - 2.300 2.060 2.300 - - 0 - 0.00%
2017-05-31 0 2.300 2.060 2.300 - - 0 0 - 2.300 2.060 2.300 - - 0 - -7.26%
2017-05-29 0 2.480 2.060 2.480 - - 0 0 - 2.480 2.060 2.480 - - 0 - 0.00%
2017-05-26 0 2.480 2.060 2.480 - - 0 0 - 2.480 2.060 2.480 - - 0 - 0.00%
2017-05-25 0 2.480 2.060 2.480 2.500 2.500 10,000 25,000 2.5000 2.480 2.060 2.480 2.500 2.500 10,000 2.5000 12.73%
2017-05-24 0 2.200 - 2.430 - - 0 0 - 2.200 - 2.430 - - 0 - 0.00%
2017-05-23 0 2.200 - 2.440 - - 0 0 - 2.200 - 2.440 - - 0 - 0.00%
2017-05-22 0 2.200 - 2.400 - - 0 0 - 2.200 - 2.400 - - 0 - 0.00%
2017-05-19 0 2.200 - 2.600 - - 0 0 - 2.200 - 2.600 - - 0 - 0.00%
2017-05-18 0 2.200 2.150 2.350 2.200 2.450 40,000 93,000 2.3250 2.200 2.150 2.350 2.200 2.450 40,000 2.3250 -4.35%
2017-05-17 0 2.300 2.100 2.300 - - 0 0 - 2.300 2.100 2.300 - - 0 - -1.71%
2017-05-16 0 2.340 1.800 2.340 - - 0 0 - 2.340 1.800 2.340 - - 0 - -2.50%
2017-05-15 0 2.400 1.770 2.450 2.400 2.400 20,000 45,000 2.2500 2.400 1.770 2.450 2.400 2.400 20,000 2.2500 20.00%
2017-05-12 0 2.000 - 2.400 - - 0 0 - 2.000 - 2.400 - - 0 - 0.00%
2017-05-11 0 2.000 2.000 2.400 - - 0 0 - 2.000 2.000 2.400 - - 0 - 0.00%
2017-05-10 0 2.000 2.000 2.500 2.000 2.000 10,000 20,000 2.0000 2.000 2.000 2.500 2.000 2.000 10,000 2.0000 0.00%
2017-05-09 0 2.000 - 2.300 2.000 2.000 10,000 20,000 2.0000 2.000 - 2.300 2.000 2.000 10,000 2.0000 -15.61%
2017-05-08 0 2.370 - 2.400 - - 0 0 - 2.370 - 2.400 - - 0 - 0.00%
2017-05-05 0 2.370 - 2.370 - - 0 0 - 2.370 - 2.370 - - 0 - -0.42%
2017-05-04 0 2.380 - 2.380 - - 0 0 - 2.380 - 2.380 - - 0 - -2.86%
2017-05-02 0 2.450 2.120 2.450 - - 0 0 - 2.450 2.120 2.450 - - 0 - 0.00%
2017-04-28 0 2.450 2.180 2.450 2.550 2.550 10,120 25,756 2.5451 2.450 2.180 2.450 2.550 2.550 10,120 2.5451 6.06%
2017-04-27 0 2.310 2.120 2.550 2.310 2.310 10,000 23,100 2.3100 2.310 2.120 2.550 2.310 2.310 10,000 2.3100 -6.85%
2017-04-26 0 2.480 2.110 2.480 2.110 2.480 50,000 116,500 2.3300 2.480 2.110 2.480 2.110 2.480 50,000 2.3300 3.33%
2017-04-25 0 2.400 2.330 2.630 2.320 3.000 120,000 297,900 2.4825 2.400 2.330 2.630 2.320 3.000 120,000 2.4825 -9.43%
2017-04-24 0 2.650 2.650 2.690 2.380 2.500 60,000 146,400 2.4400 2.650 2.650 2.690 2.380 2.500 60,000 2.4400 9.50%
2017-04-21 0 2.420 2.010 2.420 2.420 2.420 10,000 24,200 2.4200 2.420 2.010 2.420 2.420 2.420 10,000 2.4200 -2.42%
2017-04-20 0 2.480 2.400 2.480 2.320 2.480 40,000 94,700 2.3675 2.480 2.400 2.480 2.320 2.480 40,000 2.3675 18.10%
2017-04-19 0 2.100 - 2.300 - - 0 0 - 2.100 - 2.300 - - 0 - 0.00%
2017-04-18 0 2.100 - - 2.000 2.100 800,000 1,601,200 2.0015 2.100 - - 2.000 2.100 800,000 2.0015 9.37%
2017-04-13 0 1.920 - - 1.920 1.920 10,000 19,200 1.9200 1.920 - - 1.920 1.920 10,000 1.9200 -11.11%
2017-04-12 0 2.160 1.800 2.200 - - 0 0 - 2.160 1.800 2.200 - - 0 - 0.00%
2017-04-11 0 2.160 1.510 2.200 - - 0 0 - 2.160 1.510 2.200 - - 0 - 0.00%
2017-04-10 0 2.160 1.510 2.290 - - 0 0 - 2.160 1.510 2.290 - - 0 - 0.00%
2017-04-07 0 2.160 1.510 2.360 - - 0 0 - 2.160 1.510 2.360 - - 0 - 0.00%
2017-04-06 0 2.160 1.510 2.370 - - 0 0 - 2.160 1.510 2.370 - - 0 - 0.00%
2017-04-05 0 2.160 1.510 2.240 - - 0 0 - 2.160 1.510 2.240 - - 0 - 0.00%
2017-04-03 0 2.160 1.510 - - - 0 0 - 2.160 1.510 - - - 0 - 0.00%
2017-03-31 0 2.160 1.510 2.240 - - 0 0 - 2.160 1.510 2.240 - - 0 - 0.00%
2017-03-30 0 2.160 1.520 2.190 2.160 2.160 10,000 21,600 2.1600 2.160 1.520 2.190 2.160 2.160 10,000 2.1600 3.85%
2017-03-29 0 2.080 - 2.250 2.080 2.160 20,000 42,400 2.1200 2.080 - 2.250 2.080 2.160 20,000 2.1200 2.46%
2017-03-28 0 2.030 - 2.240 - - 0 0 - 2.030 - 2.240 - - 0 - 0.00%
2017-03-27 0 2.030 - 2.260 2.030 2.030 10,000 20,300 2.0300 2.030 - 2.260 2.030 2.030 10,000 2.0300 1.50%
2017-03-24 0 2.000 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2017-03-23 0 2.000 1.680 - - - 0 0 - 2.000 1.680 - - - 0 - 0.00%
2017-03-22 0 2.000 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2017-03-21 0 2.000 1.950 - 2.000 2.000 20,000 40,000 2.0000 2.000 1.950 - 2.000 2.000 20,000 2.0000 -6.98%
2017-03-20 0 2.150 2.000 - 2.150 2.150 10,000 21,500 2.1500 2.150 2.000 - 2.150 2.150 10,000 2.1500 0.00%
2017-03-17 0 2.150 2.150 2.900 2.150 2.160 50,000 107,600 2.1520 2.150 2.150 2.900 2.150 2.160 50,000 2.1520 -8.51%
2017-03-16 0 2.350 2.200 2.650 2.350 2.510 100,000 245,600 2.4560 2.350 2.200 2.650 2.350 2.510 100,000 2.4560 -5.62%
2017-03-15 0 2.490 2.300 2.700 - - 0 0 - 2.490 2.300 2.700 - - 0 - -0.40%
2017-03-14 0 2.500 2.330 2.940 2.500 2.650 180,000 459,400 2.5522 2.500 2.330 2.940 2.500 2.650 180,000 2.5522 -9.09%
2017-03-13 0 2.750 2.650 2.980 - - 0 0 - 2.750 2.650 2.980 - - 0 - 0.00%
2017-03-10 0 2.750 2.620 2.890 2.550 2.750 50,000 130,200 2.6040 2.750 2.620 2.890 2.550 2.750 50,000 2.6040 -4.84%
2017-03-09 0 2.890 2.600 2.900 2.890 2.890 20,000 57,800 2.8900 2.890 2.600 2.900 2.890 2.890 20,000 2.8900 0.35%
2017-03-08 0 2.880 2.650 4.000 - - 0 0 - 2.880 2.650 4.000 - - 0 - 0.00%
2017-03-07 0 2.880 2.720 3.080 2.750 3.000 40,000 116,300 2.9075 2.880 2.720 3.080 2.750 3.000 40,000 2.9075 -6.49%
2017-03-06 0 3.080 2.750 3.080 3.080 3.420 180,000 570,600 3.1700 3.080 2.750 3.080 3.080 3.420 180,000 3.1700 1.32%
2017-03-03 0 3.040 2.740 3.050 3.000 3.050 150,000 454,600 3.0307 3.040 2.740 3.050 3.000 3.050 150,000 3.0307 5.56%
2017-03-02 0 2.880 2.620 2.880 2.750 2.900 220,000 630,000 2.8636 2.880 2.620 2.880 2.750 2.900 220,000 2.8636 3.97%
2017-03-01 0 2.770 1.730 3.010 - - 0 0 - 2.770 1.730 3.010 - - 0 - 0.00%
2017-02-28 0 2.770 1.560 - - - 0 0 - 2.770 1.560 - - - 0 - 0.00%
2017-02-27 0 2.770 2.600 - 2.770 2.770 10,000 27,700 2.7700 2.770 2.600 - 2.770 2.770 10,000 2.7700 0.00%
2017-02-24 0 2.770 2.670 2.770 2.630 2.860 60,000 166,000 2.7667 2.770 2.670 2.770 2.630 2.860 60,000 2.7667 5.73%
2017-02-23 0 2.620 2.620 2.840 2.620 2.620 10,000 26,200 2.6200 2.620 2.620 2.840 2.620 2.620 10,000 2.6200 -8.39%
2017-02-22 0 2.860 2.770 2.900 2.720 2.990 390,000 1,094,400 2.8062 2.860 2.770 2.900 2.720 2.990 390,000 2.8062 -6.23%
2017-02-21 0 3.050 2.900 3.050 2.500 3.220 370,000 1,132,900 3.0619 3.050 2.900 3.050 2.500 3.220 370,000 3.0619 21.03%
2017-02-20 0 2.520 2.520 2.980 2.500 2.600 30,000 76,100 2.5367 2.520 2.520 2.980 2.500 2.600 30,000 2.5367 -10.00%
2017-02-17 0 2.800 2.550 3.000 2.800 3.000 60,000 178,000 2.9667 2.800 2.550 3.000 2.800 3.000 60,000 2.9667 -6.67%
2017-02-16 0 3.000 2.560 3.200 3.000 3.180 20,000 61,800 3.0900 3.000 2.560 3.200 3.000 3.180 20,000 3.0900 9.09%
2017-02-15 0 2.750 2.620 3.000 2.500 2.850 80,000 210,600 2.6325 2.750 2.620 3.000 2.500 2.850 80,000 2.6325 -12.42%
2017-02-14 0 3.140 3.220 3.350 2.500 3.650 740,000 2,574,600 3.4792 3.140 3.220 3.350 2.500 3.650 740,000 3.4792 -12.29%
2017-02-13 0 3.580 - 3.580 3.700 3.710 60,000 222,100 3.7017 3.580 - 3.580 3.700 3.710 60,000 3.7017 -3.24%
2017-02-10 0 3.700 3.700 4.000 2.580 4.000 1,382,500 4,950,400 3.5808 3.700 3.700 4.000 2.580 4.000 1,382,500 3.5808 50.41%
2017-02-09 0 2.460 2.460 2.590 1.500 2.650 1,650,240 4,041,033 2.4488 2.460 2.460 2.590 1.500 2.650 1,650,240 2.4488 70.83%
2017-02-08 0 1.440 1.440 1.500 1.290 1.450 210,000 298,000 1.4190 1.440 1.440 1.500 1.290 1.450 210,000 1.4190 11.63%
2017-02-07 0 1.290 1.290 1.380 1.290 1.290 20,000 25,800 1.2900 1.290 1.290 1.380 1.290 1.290 20,000 1.2900 0.00%
2017-02-06 0 1.290 1.110 1.400 1.290 1.290 30,000 38,700 1.2900 1.290 1.110 1.400 1.290 1.290 30,000 1.2900 0.78%
2017-02-03 0 1.280 1.180 1.330 1.180 1.420 40,000 50,700 1.2675 1.280 1.180 1.330 1.180 1.420 40,000 1.2675 -12.33%
2017-02-02 0 1.460 1.230 1.460 1.460 1.460 10,000 14,600 1.4600 1.460 1.230 1.460 1.460 1.460 10,000 1.4600 0.00%
2017-02-01 0 1.460 1.240 1.460 - - 0 0 - 1.460 1.240 1.460 - - 0 - -1.35%
2017-01-27 0 1.480 1.380 1.480 1.390 1.490 160,000 227,600 1.4225 1.480 1.380 1.480 1.390 1.490 160,000 1.4225 7.25%
2017-01-26 0 1.380 1.150 1.380 1.380 1.380 10,000 13,800 1.3800 1.380 1.150 1.380 1.380 1.380 10,000 1.3800 0.00%
2017-01-25 0 1.380 1.260 1.500 1.260 1.380 80,000 102,400 1.2800 1.380 1.260 1.500 1.260 1.380 80,000 1.2800 7.81%
2017-01-24 0 1.280 1.010 1.280 0.900 1.280 280,000 268,600 0.9593 1.280 1.010 1.280 0.900 1.280 280,000 0.9593 8.47%
2017-01-23 0 1.180 1.050 1.180 - - 0 0 - 1.180 1.050 1.180 - - 0 - -1.67%
2017-01-20 0 1.200 1.000 - 1.200 1.200 20,000 24,000 1.2000 1.200 1.000 - 1.200 1.200 20,000 1.2000 0.00%
2017-01-19 0 1.200 1.100 - 1.200 1.200 10,000 12,000 1.2000 1.200 1.100 - 1.200 1.200 10,000 1.2000 0.00%
2017-01-18 0 1.200 1.100 1.650 1.200 1.310 70,000 89,500 1.2786 1.200 1.100 1.650 1.200 1.310 70,000 1.2786 -8.40%
2017-01-17 0 1.310 1.310 1.500 1.200 1.440 200,000 271,400 1.3570 1.310 1.310 1.500 1.200 1.440 200,000 1.3570 -18.63%
2017-01-16 0 1.610 1.600 1.620 1.400 2.210 410,000 734,300 1.7910 1.610 1.600 1.620 1.400 2.210 410,000 1.7910 -5.85%
2017-01-13 0 1.710 1.710 1.870 1.300 3.150 2,710,000 5,154,500 1.9020 1.710 1.710 1.870 1.300 3.150 2,710,000 1.9020

Webb-site Database - Powered By Linux Group

Back to top