Flydoo Technology Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08069  2017-01-12    
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
2026-05-14 0 0.450 0.415 0.450 - - 0 0 - 0.450 0.415 0.450 - - 0 - 0.00%
2026-05-13 0 0.450 0.415 0.450 0.445 0.450 15,500 6,950 0.4484 0.450 0.415 0.450 0.445 0.450 15,500 0.4484 -4.26%
2026-05-12 0 0.470 0.450 0.470 0.430 0.470 208,750 94,872 0.4545 0.470 0.450 0.470 0.430 0.470 208,750 0.4545 6.82%
2026-05-11 0 0.440 0.440 0.470 0.425 0.435 8,500 3,647 0.4291 0.440 0.440 0.470 0.425 0.435 8,500 0.4291 -4.35%
2026-05-08 0 0.460 0.440 0.460 0.420 0.460 81,250 37,001 0.4554 0.460 0.440 0.460 0.420 0.460 81,250 0.4554 9.52%
2026-05-07 0 0.420 0.420 0.435 0.410 0.420 32,750 13,683 0.4178 0.420 0.420 0.435 0.410 0.420 32,750 0.4178 -3.45%
2026-05-06 0 0.435 0.400 0.435 0.380 0.435 357,500 144,385 0.4039 0.435 0.400 0.435 0.380 0.435 357,500 0.4039 -1.14%
2026-05-05 0 0.022 0.022 0.023 0.021 0.023 9,025,000 200,040 0.0222 0.440 0.440 0.460 0.420 0.460 451,250 0.4433 0.00%
2026-05-04 0 0.022 0.022 0.024 0.022 0.023 965,000 21,955 0.0228 0.440 0.440 0.480 0.440 0.460 48,250 0.4550 -8.33%
2026-04-30 0 0.024 0.023 0.024 0.023 0.024 1,220,000 29,260 0.0240 0.480 0.460 0.480 0.460 0.480 61,000 0.4797 0.00%
2026-04-29 0 0.024 0.023 0.024 0.024 0.025 905,000 21,985 0.0243 0.480 0.460 0.480 0.480 0.500 45,250 0.4859 4.35%
2026-04-28 0 0.023 0.023 0.025 0.023 0.024 1,190,000 28,530 0.0240 0.460 0.460 0.500 0.460 0.480 59,500 0.4795 -4.17%
2026-04-27 0 0.024 0.022 0.024 0.022 0.024 130,000 2,920 0.0225 0.480 0.440 0.480 0.440 0.480 6,500 0.4492 4.35%
2026-04-24 0 0.023 0.022 0.023 0.021 0.023 1,710,000 38,720 0.0226 0.460 0.440 0.460 0.420 0.460 85,500 0.4529 0.00%
2026-04-23 0 0.023 0.023 0.024 0.023 0.023 615,000 14,145 0.0230 0.460 0.460 0.480 0.460 0.460 30,750 0.4600 0.00%
2026-04-22 0 0.023 0.022 0.023 0.021 0.023 770,000 17,260 0.0224 0.460 0.440 0.460 0.420 0.460 38,500 0.4483 0.00%
2026-04-21 0 0.023 0.022 0.023 0.021 0.024 2,355,000 52,970 0.0225 0.460 0.440 0.460 0.420 0.480 117,750 0.4499 9.52%
2026-04-20 0 0.021 0.021 0.022 0.021 0.021 555,000 11,655 0.0210 0.420 0.420 0.440 0.420 0.420 27,750 0.4200 0.00%
2026-04-17 0 0.021 0.020 0.022 0.020 0.023 1,800,000 37,590 0.0209 0.420 0.400 0.440 0.400 0.460 90,000 0.4177 -4.55%
2026-04-16 0 0.022 0.021 0.022 0.021 0.022 1,685,000 36,670 0.0218 0.440 0.420 0.440 0.420 0.440 84,250 0.4353 -4.35%
2026-04-15 0 0.023 0.022 0.023 0.021 0.023 1,790,000 39,220 0.0219 0.460 0.440 0.460 0.420 0.460 89,500 0.4382 4.55%
2026-04-14 0 0.022 0.021 0.022 0.022 0.022 395,000 8,690 0.0220 0.440 0.420 0.440 0.440 0.440 19,750 0.4400 0.00%
2026-04-13 0 0.022 0.022 0.023 0.021 0.022 885,000 19,455 0.0220 0.440 0.440 0.460 0.420 0.440 44,250 0.4397 0.00%
2026-04-10 0 0.022 0.022 0.023 0.020 0.022 6,735,000 142,870 0.0212 0.440 0.440 0.460 0.400 0.440 336,750 0.4243 10.00%
2026-04-09 0 0.020 0.019 0.020 0.018 0.022 5,205,000 103,080 0.0198 0.400 0.380 0.400 0.360 0.440 260,250 0.3961 -4.76%
2026-04-08 0 0.021 0.021 0.022 0.021 0.022 3,495,001 75,870 0.0217 0.420 0.420 0.440 0.420 0.440 174,750 0.4342 -4.55%
2026-04-02 0 0.022 0.021 0.023 0.015 0.026 49,590,000 965,745 0.0195 0.440 0.420 0.460 0.300 0.520 2,479,500 0.3895 -18.52%
2026-04-01 0 0.027 0.027 0.029 0.026 0.028 1,605,000 43,895 0.0273 0.540 0.540 0.580 0.520 0.560 80,250 0.5470 -3.57%
2026-03-31 0 0.028 0.027 0.028 0.026 0.030 9,185,000 255,440 0.0278 0.560 0.540 0.560 0.520 0.600 459,250 0.5562 -12.50%
2026-03-30 0 0.032 0.032 0.034 0.031 0.032 965,000 30,540 0.0316 0.640 0.640 0.680 0.620 0.640 48,250 0.6330 -3.03%
2026-03-27 0 0.033 0.033 0.034 0.033 0.033 190,000 6,280 0.0331 0.660 0.660 0.680 0.660 0.660 9,500 0.6611 -2.94%
2026-03-26 0 0.034 0.032 0.034 0.032 0.034 340,000 10,890 0.0320 0.680 0.640 0.680 0.640 0.680 17,000 0.6406 -2.86%
2026-03-25 0 0.035 0.032 0.035 0.035 0.035 215,000 7,525 0.0350 0.700 0.640 0.700 0.700 0.700 10,750 0.7000 2.94%
2026-03-24 0 0.034 0.034 0.035 0.034 0.034 75,000 2,550 0.0340 0.680 0.680 0.700 0.680 0.680 3,750 0.6800 3.03%
2026-03-23 0 0.033 0.032 0.034 0.033 0.035 4,050,000 138,680 0.0342 0.660 0.640 0.680 0.660 0.700 202,500 0.6848 -2.94%
2026-03-20 0 0.034 0.032 0.035 0.033 0.033 1,245,000 41,195 0.0331 0.680 0.640 0.700 0.660 0.660 62,250 0.6618 0.00%
2026-03-19 0 0.034 0.034 0.035 0.031 0.036 5,105,000 172,450 0.0338 0.680 0.680 0.700 0.620 0.720 255,250 0.6756 9.68%
2026-03-18 0 0.031 0.030 0.031 0.030 0.033 3,475,000 107,520 0.0309 0.620 0.600 0.620 0.600 0.660 173,750 0.6188 -8.82%
2026-03-17 0 0.034 0.032 0.034 0.034 0.034 1,305,000 43,100 0.0330 0.680 0.640 0.680 0.680 0.680 65,250 0.6605 0.00%
2026-03-16 0 0.034 0.032 0.034 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2026-03-13 0 0.034 0.032 0.034 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2026-03-12 0 0.034 0.032 0.034 0.032 0.034 115,000 3,810 0.0331 0.680 0.640 0.680 0.640 0.680 5,750 0.6626 0.00%
2026-03-11 0 0.034 0.032 0.034 0.032 0.034 135,000 4,390 0.0325 0.680 0.640 0.680 0.640 0.680 6,750 0.6504 0.00%
2026-03-10 0 0.034 0.032 0.034 0.034 0.034 100,000 3,400 0.0340 0.680 0.640 0.680 0.680 0.680 5,000 0.6800 3.03%
2026-03-09 0 0.033 0.033 0.034 0.031 0.033 85,000 2,795 0.0329 0.660 0.660 0.680 0.620 0.660 4,250 0.6576 0.00%
2026-03-06 0 0.033 0.032 0.033 0.032 0.033 330,000 10,825 0.0328 0.660 0.640 0.660 0.640 0.660 16,500 0.6561 0.00%
2026-03-05 0 0.033 0.032 0.033 0.032 0.033 380,000 12,440 0.0327 0.660 0.640 0.660 0.640 0.660 19,000 0.6547 3.12%
2026-03-04 0 0.032 0.032 0.033 0.032 0.034 1,785,000 57,425 0.0322 0.640 0.640 0.660 0.640 0.680 89,250 0.6434 -8.57%
2026-03-03 0 0.035 0.033 0.035 0.032 0.035 3,955,000 131,875 0.0333 0.700 0.660 0.700 0.640 0.700 197,750 0.6669 9.37%
2026-03-02 0 0.032 0.032 0.033 0.032 0.036 3,900,000 127,780 0.0328 0.640 0.640 0.660 0.640 0.720 195,000 0.6553 -8.57%
2026-02-27 0 0.035 0.035 0.036 0.034 0.035 275,000 9,425 0.0343 0.700 0.700 0.720 0.680 0.700 13,750 0.6855 -2.78%
2026-02-26 0 0.036 0.036 0.037 0.036 0.036 95,000 3,420 0.0360 0.720 0.720 0.740 0.720 0.720 4,750 0.7200 0.00%
2026-02-25 0 0.036 0.036 0.037 0.036 0.038 140,000 5,060 0.0361 0.720 0.720 0.740 0.720 0.760 7,000 0.7229 0.00%
2026-02-24 0 0.036 0.036 0.037 0.034 0.036 585,000 20,820 0.0356 0.720 0.720 0.740 0.680 0.720 29,250 0.7118 0.00%
2026-02-23 0 0.036 0.035 0.037 0.036 0.038 2,275,000 82,380 0.0362 0.720 0.700 0.740 0.720 0.760 113,750 0.7242 2.86%
2026-02-20 0 0.035 0.035 0.036 - - 0 0 - 0.700 0.700 0.720 - - 0 - 0.00%
2026-02-16 0 0.035 0.033 0.036 - - 0 0 - 0.700 0.660 0.720 - - 0 - 0.00%
2026-02-13 0 0.035 0.035 0.036 0.034 0.035 1,005,000 34,415 0.0342 0.700 0.700 0.720 0.680 0.700 50,250 0.6849 -2.78%
2026-02-12 0 0.036 0.034 0.036 0.036 0.036 160,000 5,760 0.0360 0.720 0.680 0.720 0.720 0.720 8,000 0.7200 0.00%
2026-02-11 0 0.036 0.035 0.036 0.037 0.038 1,170,000 43,590 0.0373 0.720 0.700 0.720 0.740 0.760 58,500 0.7451 2.86%
2026-02-10 0 0.035 0.035 0.037 0.035 0.036 4,405,000 154,355 0.0350 0.700 0.700 0.740 0.700 0.720 220,250 0.7008 -2.78%
2026-02-09 0 0.036 0.034 0.036 0.036 0.036 180,000 6,180 0.0343 0.720 0.680 0.720 0.720 0.720 9,000 0.6867 0.00%
2026-02-06 0 0.036 0.034 0.036 0.034 0.036 1,390,000 47,425 0.0341 0.720 0.680 0.720 0.680 0.720 69,500 0.6824 2.86%
2026-02-05 0 0.035 0.034 0.035 0.034 0.036 400,000 14,205 0.0355 0.700 0.680 0.700 0.680 0.720 20,000 0.7103 -2.78%
2026-02-04 0 0.036 0.035 0.036 0.034 0.036 1,150,000 41,265 0.0359 0.720 0.700 0.720 0.680 0.720 57,500 0.7177 5.88%
2026-02-03 0 0.034 0.034 0.035 0.033 0.039 6,805,000 229,420 0.0337 0.680 0.680 0.700 0.660 0.780 340,250 0.6743 -10.53%
2026-02-02 0 0.038 0.036 0.038 0.036 0.039 880,000 33,285 0.0378 0.760 0.720 0.760 0.720 0.780 44,000 0.7565 0.00%
2026-01-30 0 0.038 0.037 0.038 0.035 0.039 20,890,000 786,485 0.0376 0.760 0.740 0.760 0.700 0.780 1,044,500 0.7530 -5.00%
2026-01-29 0 0.040 0.039 0.040 0.033 0.055 31,310,000 1,235,185 0.0395 0.800 0.780 0.800 0.660 1.100 1,565,500 0.7890 -23.08%
2026-01-28 0 0.052 0.048 0.052 0.048 0.052 1,495,000 75,515 0.0505 1.040 0.960 1.040 0.960 1.040 74,750 1.0102 -1.89%
2026-01-27 0 0.053 0.052 0.053 0.050 0.053 530,000 27,520 0.0519 1.060 1.040 1.060 1.000 1.060 26,500 1.0385 0.00%
2026-01-26 0 0.053 0.050 0.053 0.047 0.053 2,540,000 126,435 0.0498 1.060 1.000 1.060 0.940 1.060 127,000 0.9956 6.00%
2026-01-23 0 0.050 0.049 0.050 0.050 0.052 360,000 18,310 0.0509 1.000 0.980 1.000 1.000 1.040 18,000 1.0172 -3.85%
2026-01-22 0 0.052 0.049 0.055 0.049 0.052 685,000 34,940 0.0510 1.040 0.980 1.100 0.980 1.040 34,250 1.0201 0.00%
2026-01-21 0 0.052 0.052 0.056 0.050 0.054 880,000 45,970 0.0522 1.040 1.040 1.120 1.000 1.080 44,000 1.0448 -3.70%
2026-01-20 0 0.054 0.054 0.055 0.054 0.057 1,910,000 106,565 0.0558 1.080 1.080 1.100 1.080 1.140 95,500 1.1159 -6.90%
2026-01-19 0 0.058 0.056 0.058 0.048 0.058 6,140,000 337,470 0.0550 1.160 1.120 1.160 0.960 1.160 307,000 1.0993 9.43%
2026-01-16 0 0.053 0.050 0.053 0.048 0.055 6,225,000 317,845 0.0511 1.060 1.000 1.060 0.960 1.100 311,250 1.0212 -3.64%
2026-01-15 0 0.055 0.053 0.055 0.052 0.060 17,995,000 992,500 0.0552 1.100 1.060 1.100 1.040 1.200 899,750 1.1031 0.00%
2026-01-14 0 0.055 0.055 0.056 0.041 0.061 95,230,000 4,844,530 0.0509 1.100 1.100 1.120 0.820 1.220 4,761,500 1.0174 37.50%
2026-01-13 0 0.040 0.039 0.040 0.037 0.041 925,000 36,125 0.0391 0.800 0.780 0.800 0.740 0.820 46,250 0.7811 -6.98%
2026-01-09 0 0.043 0.040 0.043 0.036 0.043 12,210,000 481,120 0.0394 0.860 0.800 0.860 0.720 0.860 610,500 0.7881 16.22%
2026-01-08 0 0.037 0.036 0.038 0.036 0.039 2,020,000 76,805 0.0380 0.740 0.720 0.760 0.720 0.780 101,000 0.7604 0.00%
2026-01-07 0 0.037 0.037 0.039 0.034 0.037 2,625,000 92,080 0.0351 0.740 0.740 0.780 0.680 0.740 131,250 0.7016 -2.63%
2026-01-06 0 0.038 0.036 0.039 - - 0 0 - 0.760 0.720 0.780 - - 0 - 5.56%
2026-01-05 0 0.036 0.036 0.039 0.036 0.037 975,000 35,300 0.0362 0.720 0.720 0.780 0.720 0.740 48,750 0.7241 -2.70%
2025-12-31 0 0.037 0.036 0.039 - - 0 0 - 0.740 0.720 0.780 - - 0 - 0.00%
2025-12-30 0 0.037 0.036 0.039 0.037 0.039 6,275,000 238,350 0.0380 0.740 0.720 0.780 0.740 0.780 313,750 0.7597 5.71%
2025-12-29 0 0.035 0.035 0.037 0.035 0.035 120,000 4,200 0.0350 0.700 0.700 0.740 0.700 0.700 6,000 0.7000 -7.89%
2025-12-24 0 0.038 0.035 0.038 0.032 0.038 1,940,000 68,115 0.0351 0.760 0.700 0.760 0.640 0.760 97,000 0.7022 0.00%
2025-12-23 0 0.038 0.035 0.038 0.035 0.038 290,000 10,380 0.0358 0.760 0.700 0.760 0.700 0.760 14,500 0.7159 2.70%
2025-12-22 0 0.037 0.036 0.037 - - 125,000 4,500 0.0360 0.740 0.720 0.740 - - 6,250 0.7200 0.00%
2025-12-19 0 0.037 0.036 0.038 - - 0 0 - 0.740 0.720 0.760 - - 0 - 0.00%
2025-12-18 0 0.037 0.037 0.039 0.037 0.037 60,000 2,220 0.0370 0.740 0.740 0.780 0.740 0.740 3,000 0.7400 -2.63%
2025-12-17 0 0.038 0.038 0.039 0.034 0.039 1,165,000 42,945 0.0369 0.760 0.760 0.780 0.680 0.780 58,250 0.7373 5.56%
2025-12-16 0 0.036 0.036 0.038 0.036 0.036 535,000 19,260 0.0360 0.720 0.720 0.760 0.720 0.720 26,750 0.7200 -2.70%
2025-12-15 0 0.037 0.036 0.037 0.037 0.037 65,000 2,405 0.0370 0.740 0.720 0.740 0.740 0.740 3,250 0.7400 0.00%
2025-12-12 0 0.037 0.037 0.038 0.036 0.037 300,000 10,900 0.0363 0.740 0.740 0.760 0.720 0.740 15,000 0.7267 0.00%
2025-12-11 0 0.037 0.036 0.038 0.036 0.037 1,230,000 44,380 0.0361 0.740 0.720 0.760 0.720 0.740 61,500 0.7216 0.00%
2025-12-10 0 0.037 0.037 0.038 0.036 0.037 1,165,000 43,095 0.0370 0.740 0.740 0.760 0.720 0.740 58,250 0.7398 2.78%
2025-12-09 0 0.036 0.036 0.037 0.036 0.036 350,000 12,600 0.0360 0.720 0.720 0.740 0.720 0.720 17,500 0.7200 0.00%
2025-12-08 0 0.036 0.036 0.038 0.036 0.037 1,070,000 38,620 0.0361 0.720 0.720 0.760 0.720 0.740 53,500 0.7219 0.00%
2025-12-05 0 0.036 0.036 0.038 0.036 0.037 1,280,000 47,305 0.0370 0.720 0.720 0.760 0.720 0.740 64,000 0.7391 -2.70%
2025-12-04 0 0.037 0.035 0.037 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2025-12-03 0 0.037 0.035 0.037 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2025-12-02 0 0.037 0.035 0.037 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2025-12-01 0 0.037 0.036 0.037 0.035 0.037 1,750,000 64,225 0.0367 0.740 0.720 0.740 0.700 0.740 87,500 0.7340 0.00%
2025-11-28 0 0.037 0.035 0.037 0.035 0.037 1,015,000 35,545 0.0350 0.740 0.700 0.740 0.700 0.740 50,750 0.7004 2.78%
2025-11-27 0 0.036 0.035 0.037 0.036 0.037 1,335,000 48,360 0.0362 0.720 0.700 0.740 0.720 0.740 66,750 0.7245 2.86%
2025-11-26 0 0.035 0.034 0.035 0.035 0.035 70,000 2,450 0.0350 0.700 0.680 0.700 0.700 0.700 3,500 0.7000 -5.41%
2025-11-25 0 0.037 0.035 0.037 0.034 0.037 1,025,000 36,335 0.0354 0.740 0.700 0.740 0.680 0.740 51,250 0.7090 2.78%
2025-11-24 0 0.036 0.036 0.037 0.035 0.036 1,165,000 41,535 0.0357 0.720 0.720 0.740 0.700 0.720 58,250 0.7130 0.00%
2025-11-21 0 0.036 0.036 0.037 0.036 0.036 960,000 34,560 0.0360 0.720 0.720 0.740 0.720 0.720 48,000 0.7200 0.00%
2025-11-20 0 0.036 0.036 0.037 0.036 0.036 105,000 3,780 0.0360 0.720 0.720 0.740 0.720 0.720 5,250 0.7200 -2.70%
2025-11-19 0 0.037 0.036 0.037 - - 0 0 - 0.740 0.720 0.740 - - 0 - 0.00%
2025-11-18 0 0.037 0.036 0.037 0.036 0.038 50,000 1,815 0.0363 0.740 0.720 0.740 0.720 0.760 2,500 0.7260 0.00%
2025-11-17 0 0.037 0.036 0.037 0.036 0.038 2,750,000 99,190 0.0361 0.740 0.720 0.740 0.720 0.760 137,500 0.7214 2.78%
2025-11-14 0 0.036 0.036 0.038 0.036 0.036 100,000 3,600 0.0360 0.720 0.720 0.760 0.720 0.720 5,000 0.7200 -2.70%
2025-11-13 0 0.037 0.035 0.038 0.036 0.037 420,000 15,290 0.0364 0.740 0.700 0.760 0.720 0.740 21,000 0.7281 2.78%
2025-11-12 0 0.036 0.036 0.038 - - 0 0 - 0.720 0.720 0.760 - - 0 - 0.00%
2025-11-11 0 0.036 0.036 0.037 0.036 0.036 370,000 13,320 0.0360 0.720 0.720 0.740 0.720 0.720 18,500 0.7200 -2.70%
2025-11-07 0 0.037 0.036 0.037 0.036 0.038 625,000 22,560 0.0361 0.740 0.720 0.740 0.720 0.760 31,250 0.7219 -2.63%
2025-11-06 0 0.038 0.036 0.038 0.036 0.038 120,000 4,370 0.0364 0.760 0.720 0.760 0.720 0.760 6,000 0.7283 -2.56%
2025-11-05 0 0.039 0.036 0.039 0.036 0.039 765,000 28,560 0.0373 0.780 0.720 0.780 0.720 0.780 38,250 0.7467 8.33%
2025-11-04 0 0.036 0.035 0.037 0.035 0.036 420,000 15,030 0.0358 0.720 0.700 0.740 0.700 0.720 21,000 0.7157 0.00%
2025-11-03 0 0.036 0.036 0.037 0.036 0.038 625,000 22,535 0.0361 0.720 0.720 0.740 0.720 0.760 31,250 0.7211 -2.70%
2025-10-31 0 0.037 0.036 0.038 0.037 0.037 80,000 2,960 0.0370 0.740 0.720 0.760 0.740 0.740 4,000 0.7400 0.00%
2025-10-30 0 0.037 0.037 0.038 0.037 0.038 870,000 32,860 0.0378 0.740 0.740 0.760 0.740 0.760 43,500 0.7554 -5.13%
2025-10-28 0 0.039 0.038 0.040 0.037 0.040 6,280,000 245,515 0.0391 0.780 0.760 0.800 0.740 0.800 314,000 0.7819 5.41%
2025-10-27 0 0.037 0.035 0.037 0.036 0.037 505,000 18,175 0.0360 0.740 0.700 0.740 0.720 0.740 25,250 0.7198 5.71%
2025-10-24 0 0.035 0.034 0.036 0.035 0.035 475,000 16,625 0.0350 0.700 0.680 0.720 0.700 0.700 23,750 0.7000 0.00%
2025-10-23 0 0.035 0.035 0.036 0.035 0.035 255,000 8,925 0.0350 0.700 0.700 0.720 0.700 0.700 12,750 0.7000 -2.78%
2025-10-22 0 0.036 0.034 0.036 0.036 0.036 5,000 180 0.0360 0.720 0.680 0.720 0.720 0.720 250 0.7200 0.00%
2025-10-21 0 0.036 0.033 0.036 0.034 0.036 125,000 4,490 0.0359 0.720 0.660 0.720 0.680 0.720 6,250 0.7184 2.86%
2025-10-20 0 0.035 0.033 0.036 - - 0 0 - 0.700 0.660 0.720 - - 0 - 0.00%
2025-10-17 0 0.035 0.035 0.036 0.033 0.035 1,090,000 37,085 0.0340 0.700 0.700 0.720 0.660 0.700 54,500 0.6805 -2.78%
2025-10-16 0 0.036 0.036 0.037 0.035 0.036 195,000 6,925 0.0355 0.720 0.720 0.740 0.700 0.720 9,750 0.7103 0.00%
2025-10-15 0 0.036 0.036 0.037 - - 0 0 - 0.720 0.720 0.740 - - 0 - 2.86%
2025-10-14 0 0.035 0.035 0.037 0.035 0.035 10,000 350 0.0350 0.700 0.700 0.740 0.700 0.700 500 0.7000 0.00%
2025-10-13 0 0.035 0.034 0.037 0.035 0.036 155,000 5,435 0.0351 0.700 0.680 0.740 0.700 0.720 7,750 0.7013 -2.78%
2025-10-10 0 0.036 0.036 0.038 0.035 0.036 640,000 22,840 0.0357 0.720 0.720 0.760 0.700 0.720 32,000 0.7138 -5.26%
2025-10-09 0 0.038 0.036 0.038 0.039 0.039 100,000 3,900 0.0390 0.760 0.720 0.760 0.780 0.780 5,000 0.7800 0.00%
2025-10-08 0 0.038 0.038 0.039 0.035 0.038 525,000 19,230 0.0366 0.760 0.760 0.780 0.700 0.760 26,250 0.7326 2.70%
2025-10-06 0 0.037 0.035 0.037 0.035 0.038 155,000 5,590 0.0361 0.740 0.700 0.740 0.700 0.760 7,750 0.7213 -2.63%
2025-10-03 0 0.038 0.036 0.038 0.038 0.038 200,000 7,600 0.0380 0.760 0.720 0.760 0.760 0.760 10,000 0.7600 0.00%
2025-10-02 0 0.038 0.037 0.038 0.033 0.039 2,265,000 81,010 0.0358 0.760 0.740 0.760 0.660 0.780 113,250 0.7153 2.70%
2025-09-30 0 0.037 0.035 0.037 - - 0 0 - 0.740 0.700 0.740 - - 0 - -2.63%
2025-09-29 0 0.038 0.035 0.038 0.038 0.038 215,000 8,170 0.0380 0.760 0.700 0.760 0.760 0.760 10,750 0.7600 0.00%
2025-09-26 0 0.038 0.035 0.038 0.038 0.038 30,000 1,140 0.0380 0.760 0.700 0.760 0.760 0.760 1,500 0.7600 5.56%
2025-09-25 0 0.036 0.036 0.038 0.036 0.036 5,000 180 0.0360 0.720 0.720 0.760 0.720 0.720 250 0.7200 -5.26%
2025-09-24 0 0.038 0.035 0.038 0.035 0.039 170,000 6,120 0.0360 0.760 0.700 0.760 0.700 0.780 8,500 0.7200 2.70%
2025-09-23 0 0.037 0.035 0.039 - - 0 0 - 0.740 0.700 0.780 - - 0 - 0.00%
2025-09-22 0 0.037 0.035 0.037 0.035 0.037 350,000 12,850 0.0367 0.740 0.700 0.740 0.700 0.740 17,500 0.7343 -2.63%
2025-09-19 0 0.038 0.035 0.039 - - 0 0 - 0.760 0.700 0.780 - - 0 - 0.00%
2025-09-18 0 0.038 0.035 0.039 - - 0 0 - 0.760 0.700 0.780 - - 0 - 0.00%
2025-09-17 0 0.038 0.035 0.038 0.034 0.038 740,000 26,605 0.0360 0.760 0.700 0.760 0.680 0.760 37,000 0.7191 0.00%
2025-09-16 0 0.038 0.035 0.038 - - 0 0 - 0.760 0.700 0.760 - - 0 - 0.00%
2025-09-15 0 0.038 0.035 0.038 0.037 0.038 305,000 11,315 0.0371 0.760 0.700 0.760 0.740 0.760 15,250 0.7420 0.00%
2025-09-12 0 0.038 0.035 0.038 0.037 0.038 265,000 9,920 0.0374 0.760 0.700 0.760 0.740 0.760 13,250 0.7487 2.70%
2025-09-11 0 0.037 0.036 0.037 0.035 0.037 395,000 14,360 0.0364 0.740 0.720 0.740 0.700 0.740 19,750 0.7271 5.71%
2025-09-10 0 0.035 0.035 0.037 0.034 0.034 15,000 510 0.0340 0.700 0.700 0.740 0.680 0.680 750 0.6800 0.00%
2025-09-09 0 0.035 0.034 0.036 0.034 0.035 980,000 33,750 0.0344 0.700 0.680 0.720 0.680 0.700 49,000 0.6888 -5.41%
2025-09-08 0 0.037 0.035 0.038 0.035 0.038 790,000 29,040 0.0368 0.740 0.700 0.760 0.700 0.760 39,500 0.7352 0.00%
2025-09-05 0 0.037 0.036 0.038 0.035 0.037 125,000 4,410 0.0353 0.740 0.720 0.760 0.700 0.740 6,250 0.7056 0.00%
2025-09-04 0 0.037 0.036 0.038 - - 0 0 - 0.740 0.720 0.760 - - 0 - 0.00%
2025-09-03 0 0.037 0.035 0.038 - - 0 0 - 0.740 0.700 0.760 - - 0 - 0.00%
2025-09-02 0 0.037 0.036 0.038 0.034 0.037 1,275,000 46,710 0.0366 0.740 0.720 0.760 0.680 0.740 63,750 0.7327 5.71%
2025-09-01 0 0.035 0.034 0.036 0.033 0.036 2,125,000 73,325 0.0345 0.700 0.680 0.720 0.660 0.720 106,250 0.6901 2.94%
2025-08-29 0 0.034 0.035 0.036 0.034 0.037 2,050,000 72,565 0.0354 0.680 0.700 0.720 0.680 0.740 102,500 0.7080 -10.53%
2025-08-28 0 0.038 0.036 0.038 0.037 0.038 1,190,000 44,835 0.0377 0.760 0.720 0.760 0.740 0.760 59,500 0.7535 -2.56%
2025-08-27 0 0.039 0.038 0.040 0.039 0.040 1,150,000 44,900 0.0390 0.780 0.760 0.800 0.780 0.800 57,500 0.7809 -2.50%
2025-08-26 0 0.040 0.038 0.041 0.038 0.042 1,100,000 42,010 0.0382 0.800 0.760 0.820 0.760 0.840 55,000 0.7638 2.56%
2025-08-25 0 0.039 0.038 0.040 0.038 0.041 5,220,000 204,520 0.0392 0.780 0.760 0.800 0.760 0.820 261,000 0.7836 -2.50%
2025-08-22 0 0.040 0.039 0.040 0.034 0.043 4,285,000 165,320 0.0386 0.800 0.780 0.800 0.680 0.860 214,250 0.7716 11.11%
2025-08-21 0 0.036 0.033 0.036 0.033 0.036 675,000 22,500 0.0333 0.720 0.660 0.720 0.660 0.720 33,750 0.6667 5.88%
2025-08-20 0 0.034 0.033 0.035 0.034 0.034 15,000 510 0.0340 0.680 0.660 0.700 0.680 0.680 750 0.6800 -2.86%
2025-08-19 0 0.035 0.033 0.035 0.033 0.037 910,000 31,655 0.0348 0.700 0.660 0.700 0.660 0.740 45,500 0.6957 -2.78%
2025-08-18 0 0.036 0.034 0.036 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2025-08-15 0 0.036 0.034 0.037 0.034 0.036 685,000 24,035 0.0351 0.720 0.680 0.740 0.680 0.720 34,250 0.7018 9.09%
2025-08-14 0 0.033 0.033 0.034 0.033 0.033 700,000 23,100 0.0330 0.660 0.660 0.680 0.660 0.660 35,000 0.6600 -2.94%
2025-08-13 0 0.034 0.032 0.034 0.032 0.034 1,620,000 52,680 0.0325 0.680 0.640 0.680 0.640 0.680 81,000 0.6504 -2.86%
2025-08-12 0 0.035 0.034 0.037 0.035 0.035 5,000 175 0.0350 0.700 0.680 0.740 0.700 0.700 250 0.7000 0.00%
2025-08-11 0 0.035 0.034 0.037 0.035 0.038 750,000 26,600 0.0355 0.700 0.680 0.740 0.700 0.760 37,500 0.7093 -5.41%
2025-08-08 0 0.037 0.035 0.038 0.035 0.037 820,000 29,875 0.0364 0.740 0.700 0.760 0.700 0.740 41,000 0.7287 12.12%
2025-08-07 0 0.033 0.033 0.035 0.033 0.036 620,000 20,805 0.0336 0.660 0.660 0.700 0.660 0.720 31,000 0.6711 -8.33%
2025-08-06 0 0.036 0.033 0.036 0.033 0.036 180,000 6,000 0.0333 0.720 0.660 0.720 0.660 0.720 9,000 0.6667 5.88%
2025-08-05 0 0.034 0.033 0.036 0.033 0.035 1,580,000 53,860 0.0341 0.680 0.660 0.720 0.660 0.700 79,000 0.6818 -2.86%
2025-08-04 0 0.035 0.035 0.037 0.035 0.044 11,730,000 448,060 0.0382 0.700 0.700 0.740 0.700 0.880 586,500 0.7640 9.37%
2025-08-01 0 0.032 0.031 0.033 0.032 0.032 150,000 4,800 0.0320 0.640 0.620 0.660 0.640 0.640 7,500 0.6400 0.00%
2025-07-31 0 0.032 0.031 0.033 - - 0 0 - 0.640 0.620 0.660 - - 0 - 0.00%
2025-07-30 0 0.032 0.030 0.033 0.030 0.032 630,000 19,360 0.0307 0.640 0.600 0.660 0.600 0.640 31,500 0.6146 -3.03%
2025-07-29 0 0.033 0.030 0.033 0.031 0.031 285,000 8,845 0.0310 0.660 0.600 0.660 0.620 0.620 14,250 0.6207 3.12%
2025-07-28 0 0.032 0.032 0.033 0.030 0.032 80,000 2,520 0.0315 0.640 0.640 0.660 0.600 0.640 4,000 0.6300 0.00%
2025-07-25 0 0.032 0.030 0.032 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2025-07-24 0 0.032 0.031 0.032 0.031 0.032 735,000 22,790 0.0310 0.640 0.620 0.640 0.620 0.640 36,750 0.6201 -3.03%
2025-07-23 0 0.033 0.031 0.033 0.031 0.034 555,000 17,555 0.0316 0.660 0.620 0.660 0.620 0.680 27,750 0.6326 3.12%
2025-07-22 0 0.032 0.031 0.033 0.031 0.032 465,000 14,520 0.0312 0.640 0.620 0.660 0.620 0.640 23,250 0.6245 -5.88%
2025-07-21 0 0.034 0.031 0.034 0.031 0.034 70,000 2,185 0.0312 0.680 0.620 0.680 0.620 0.680 3,500 0.6243 0.00%
2025-07-18 0 0.034 0.031 0.035 - - 0 0 - 0.680 0.620 0.700 - - 0 - 0.00%
2025-07-17 0 0.034 0.031 0.035 - - 0 0 - 0.680 0.620 0.700 - - 0 - 0.00%
2025-07-16 0 0.034 0.031 0.034 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2025-07-15 0 0.034 0.032 0.035 0.032 0.032 220,000 7,040 0.0320 0.680 0.640 0.700 0.640 0.640 11,000 0.6400 6.25%
2025-07-14 0 0.032 0.031 0.035 - - 0 0 - 0.640 0.620 0.700 - - 0 - 0.00%
2025-07-11 0 0.032 0.032 0.035 0.032 0.035 490,000 16,600 0.0339 0.640 0.640 0.700 0.640 0.700 24,500 0.6776 -3.03%
2025-07-10 0 0.033 0.033 0.034 0.031 0.033 2,335,000 73,070 0.0313 0.660 0.660 0.680 0.620 0.660 116,750 0.6259 -5.71%
2025-07-09 0 0.035 0.032 0.035 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2025-07-08 0 0.035 0.032 0.035 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2025-07-07 0 0.035 0.033 0.036 0.035 0.035 5,000 175 0.0350 0.700 0.660 0.720 0.700 0.700 250 0.7000 -2.78%
2025-07-04 0 0.036 0.033 0.038 0.032 0.038 990,000 33,930 0.0343 0.720 0.660 0.760 0.640 0.760 49,500 0.6855 12.50%
2025-07-03 0 0.032 0.031 0.035 0.032 0.032 50,000 1,600 0.0320 0.640 0.620 0.700 0.640 0.640 2,500 0.6400 -5.88%
2025-07-02 0 0.034 0.032 0.035 0.032 0.037 875,000 30,425 0.0348 0.680 0.640 0.700 0.640 0.740 43,750 0.6954 0.00%
2025-06-30 0 0.034 0.032 0.034 0.032 0.034 470,000 15,110 0.0321 0.680 0.640 0.680 0.640 0.680 23,500 0.6430 3.03%
2025-06-27 0 0.033 0.033 0.034 0.033 0.035 185,000 6,175 0.0334 0.660 0.660 0.680 0.660 0.700 9,250 0.6676 -2.94%
2025-06-26 0 0.034 0.033 0.035 0.033 0.039 6,680,000 236,470 0.0354 0.680 0.660 0.700 0.660 0.780 334,000 0.7080 6.25%
2025-06-25 0 0.032 0.031 0.033 - - 0 0 - 0.640 0.620 0.660 - - 0 - 0.00%
2025-06-24 0 0.032 0.030 0.033 - - 0 0 - 0.640 0.600 0.660 - - 0 - 0.00%
2025-06-23 0 0.032 0.030 0.033 - - 0 0 - 0.640 0.600 0.660 - - 0 - 0.00%
2025-06-20 0 0.032 0.030 0.033 - - 0 0 - 0.640 0.600 0.660 - - 0 - 0.00%
2025-06-19 0 0.032 0.030 0.033 0.032 0.032 5,000 160 0.0320 0.640 0.600 0.660 0.640 0.640 250 0.6400 0.00%
2025-06-18 0 0.032 0.032 0.033 0.031 0.033 620,000 19,590 0.0316 0.640 0.640 0.660 0.620 0.660 31,000 0.6319 -8.57%
2025-06-17 0 0.035 0.031 0.036 0.034 0.035 35,000 1,205 0.0344 0.700 0.620 0.720 0.680 0.700 1,750 0.6886 -2.78%
2025-06-16 0 0.036 0.032 0.036 0.037 0.037 20,000 740 0.0370 0.720 0.640 0.720 0.740 0.740 1,000 0.7400 9.09%
2025-06-13 0 0.033 0.031 0.034 0.031 0.034 835,000 27,290 0.0327 0.660 0.620 0.680 0.620 0.680 41,750 0.6537 -2.94%
2025-06-12 0 0.034 0.031 0.034 0.031 0.034 40,000 1,255 0.0314 0.680 0.620 0.680 0.620 0.680 2,000 0.6275 0.00%
2025-06-11 0 0.034 0.031 0.034 0.035 0.036 120,000 4,220 0.0352 0.680 0.620 0.680 0.700 0.720 6,000 0.7033 -2.86%
2025-06-10 0 0.035 0.035 0.036 0.031 0.037 390,000 13,175 0.0338 0.700 0.700 0.720 0.620 0.740 19,500 0.6756 2.94%
2025-06-09 0 0.034 0.030 0.034 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2025-06-06 0 0.034 0.031 0.034 0.031 0.036 260,000 8,740 0.0336 0.680 0.620 0.680 0.620 0.720 13,000 0.6723 3.03%
2025-06-05 0 0.033 0.030 0.035 0.031 0.033 450,000 14,390 0.0320 0.660 0.600 0.700 0.620 0.660 22,500 0.6396 3.12%
2025-06-04 0 0.032 0.028 0.032 0.029 0.032 320,000 9,460 0.0296 0.640 0.560 0.640 0.580 0.640 16,000 0.5913 6.67%
2025-06-03 0 0.030 0.028 0.030 - - 0 0 - 0.600 0.560 0.600 - - 0 - -3.23%
2025-06-02 0 0.031 0.028 0.031 0.030 0.033 70,000 2,145 0.0306 0.620 0.560 0.620 0.600 0.660 3,500 0.6129 3.33%
2025-05-30 0 0.030 0.028 0.033 - - 0 0 - 0.600 0.560 0.660 - - 0 - 0.00%
2025-05-29 0 0.030 0.029 0.033 0.029 0.030 415,000 12,430 0.0300 0.600 0.580 0.660 0.580 0.600 20,750 0.5990 0.00%
2025-05-28 0 0.030 0.028 0.030 0.028 0.030 195,000 5,470 0.0281 0.600 0.560 0.600 0.560 0.600 9,750 0.5610 0.00%
2025-05-27 0 0.030 0.028 0.030 0.030 0.030 500,000 15,000 0.0300 0.600 0.560 0.600 0.600 0.600 25,000 0.6000 7.14%
2025-05-26 0 0.028 0.027 0.030 0.028 0.030 405,000 11,440 0.0282 0.560 0.540 0.600 0.560 0.600 20,250 0.5649 -9.68%
2025-05-23 0 0.031 0.029 0.031 0.028 0.031 1,180,000 34,130 0.0289 0.620 0.580 0.620 0.560 0.620 59,000 0.5785 0.00%
2025-05-22 0 0.031 0.028 0.031 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2025-05-21 0 0.031 0.028 0.031 0.028 0.031 10,000 295 0.0295 0.620 0.560 0.620 0.560 0.620 500 0.5900 0.00%
2025-05-20 0 0.031 0.028 0.031 - - 10,000 280 0.0280 0.620 0.560 0.620 - - 500 0.5600 0.00%
2025-05-19 0 0.031 0.028 0.033 - - 0 0 - 0.620 0.560 0.660 - - 0 - 0.00%
2025-05-16 0 0.031 0.028 0.031 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2025-05-15 0 0.031 0.028 0.031 0.034 0.034 5,000 170 0.0340 0.620 0.560 0.620 0.680 0.680 250 0.6800 0.00%
2025-05-14 0 0.031 0.028 0.031 0.030 0.031 65,000 2,010 0.0309 0.620 0.560 0.620 0.600 0.620 3,250 0.6185 3.33%
2025-05-13 0 0.030 0.028 0.030 0.030 0.031 45,000 1,355 0.0301 0.600 0.560 0.600 0.600 0.620 2,250 0.6022 -3.23%
2025-05-12 0 0.031 0.029 0.031 0.031 0.031 20,000 620 0.0310 0.620 0.580 0.620 0.620 0.620 1,000 0.6200 0.00%
2025-05-09 0 0.031 0.031 0.032 0.028 0.031 355,000 10,545 0.0297 0.620 0.620 0.640 0.560 0.620 17,750 0.5941 0.00%
2025-05-08 0 0.031 0.028 0.031 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2025-05-07 0 0.031 0.028 0.031 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2025-05-06 0 0.031 0.028 0.031 0.031 0.031 300,000 9,300 0.0310 0.620 0.560 0.620 0.620 0.620 15,000 0.6200 0.00%
2025-05-02 0 0.031 0.030 0.031 0.028 0.031 525,000 15,340 0.0292 0.620 0.600 0.620 0.560 0.620 26,250 0.5844 0.00%
2025-04-30 0 0.031 0.029 0.031 0.029 0.035 130,000 3,890 0.0299 0.620 0.580 0.620 0.580 0.700 6,500 0.5985 6.90%
2025-04-29 0 0.029 0.029 0.033 0.027 0.029 995,000 28,485 0.0286 0.580 0.580 0.660 0.540 0.580 49,750 0.5726 0.00%
2025-04-28 0 0.029 0.027 0.029 0.029 0.029 40,000 1,160 0.0290 0.580 0.540 0.580 0.580 0.580 2,000 0.5800 0.00%
2025-04-25 0 0.029 0.027 0.029 0.029 0.029 20,000 580 0.0290 0.580 0.540 0.580 0.580 0.580 1,000 0.5800 0.00%
2025-04-24 0 0.029 0.028 0.029 0.029 0.029 520,000 15,080 0.0290 0.580 0.560 0.580 0.580 0.580 26,000 0.5800 0.00%
2025-04-23 0 0.029 0.027 0.029 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2025-04-22 0 0.029 0.027 0.029 0.029 0.029 130,000 3,770 0.0290 0.580 0.540 0.580 0.580 0.580 6,500 0.5800 0.00%
2025-04-17 0 0.029 0.027 0.029 0.029 0.029 335,000 9,715 0.0290 0.580 0.540 0.580 0.580 0.580 16,750 0.5800 0.00%
2025-04-16 0 0.029 0.026 0.029 - - 0 0 - 0.580 0.520 0.580 - - 0 - -3.33%
2025-04-15 0 0.030 0.026 0.030 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2025-04-14 0 0.030 0.026 0.032 0.030 0.031 50,000 1,540 0.0308 0.600 0.520 0.640 0.600 0.620 2,500 0.6160 0.00%
2025-04-11 0 0.030 0.030 0.032 0.029 0.029 435,000 12,615 0.0290 0.600 0.600 0.640 0.580 0.580 21,750 0.5800 3.45%
2025-04-10 0 0.029 0.029 0.030 - - 200,000 5,800 0.0290 0.580 0.580 0.600 - - 10,000 0.5800 0.00%
2025-04-09 0 0.029 0.027 0.029 - - 0 0 - 0.580 0.540 0.580 - - 0 - -3.33%
2025-04-08 0 0.030 0.030 0.032 0.028 0.031 765,000 21,900 0.0286 0.600 0.600 0.640 0.560 0.620 38,250 0.5725 -3.23%
2025-04-07 0 0.031 0.030 0.031 0.031 0.034 1,455,000 45,535 0.0313 0.620 0.600 0.620 0.620 0.680 72,750 0.6259 -8.82%
2025-04-03 0 0.034 0.032 0.034 0.031 0.034 50,000 1,640 0.0328 0.680 0.640 0.680 0.620 0.680 2,500 0.6560 0.00%
2025-04-02 0 0.034 0.031 0.035 - - 0 0 - 0.680 0.620 0.700 - - 0 - 0.00%
2025-04-01 0 0.034 0.034 0.035 0.033 0.034 40,000 1,350 0.0338 0.680 0.680 0.700 0.660 0.680 2,000 0.6750 3.03%
2025-03-31 0 0.033 0.032 0.033 0.033 0.035 960,000 31,950 0.0333 0.660 0.640 0.660 0.660 0.700 48,000 0.6656 -5.71%
2025-03-28 0 0.035 0.034 0.038 0.035 0.035 40,000 1,400 0.0350 0.700 0.680 0.760 0.700 0.700 2,000 0.7000 -2.78%
2025-03-27 0 0.036 0.034 0.036 0.034 0.037 355,000 12,770 0.0360 0.720 0.680 0.720 0.680 0.740 17,750 0.7194 0.00%
2025-03-26 0 0.036 0.034 0.036 - - 10,000 340 0.0340 0.720 0.680 0.720 - - 500 0.6800 -2.70%
2025-03-25 0 0.037 0.034 0.039 0.037 0.037 70,000 2,590 0.0370 0.740 0.680 0.780 0.740 0.740 3,500 0.7400 0.00%
2025-03-24 0 0.037 0.037 0.038 0.033 0.037 335,000 12,175 0.0363 0.740 0.740 0.760 0.660 0.740 16,750 0.7269 0.00%
2025-03-21 0 0.037 0.036 0.037 0.035 0.037 230,000 8,120 0.0353 0.740 0.720 0.740 0.700 0.740 11,500 0.7061 0.00%
2025-03-20 0 0.037 0.036 0.037 0.036 0.037 80,000 2,950 0.0369 0.740 0.720 0.740 0.720 0.740 4,000 0.7375 2.78%
2025-03-19 0 0.036 0.035 0.036 0.038 0.038 110,000 4,165 0.0379 0.720 0.700 0.720 0.760 0.760 5,500 0.7573 -2.70%
2025-03-18 0 0.037 0.037 0.038 0.037 0.037 35,000 1,295 0.0370 0.740 0.740 0.760 0.740 0.740 1,750 0.7400 0.00%
2025-03-17 0 0.037 0.035 0.037 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2025-03-14 0 0.037 0.035 0.038 0.037 0.037 200,000 7,400 0.0370 0.740 0.700 0.760 0.740 0.740 10,000 0.7400 0.00%
2025-03-13 0 0.037 0.035 0.038 - - 0 0 - 0.740 0.700 0.760 - - 0 - 0.00%
2025-03-12 0 0.037 0.035 0.038 0.037 0.037 2,060,000 76,220 0.0370 0.740 0.700 0.760 0.740 0.740 103,000 0.7400 -2.63%
2025-03-11 0 0.038 0.038 0.039 0.037 0.038 465,000 17,320 0.0372 0.760 0.760 0.780 0.740 0.760 23,250 0.7449 0.00%
2025-03-10 0 0.038 0.038 0.040 0.037 0.038 200,000 7,450 0.0373 0.760 0.760 0.800 0.740 0.760 10,000 0.7450 2.70%
2025-03-07 0 0.037 0.037 0.038 0.037 0.038 1,130,000 42,110 0.0373 0.740 0.740 0.760 0.740 0.760 56,500 0.7453 -2.63%
2025-03-06 0 0.038 0.037 0.040 0.038 0.038 150,000 5,700 0.0380 0.760 0.740 0.800 0.760 0.760 7,500 0.7600 0.00%
2025-03-05 0 0.038 0.037 0.039 0.038 0.038 75,000 2,850 0.0380 0.760 0.740 0.780 0.760 0.760 3,750 0.7600 0.00%
2025-03-04 0 0.038 0.037 0.040 0.038 0.038 125,000 4,750 0.0380 0.760 0.740 0.800 0.760 0.760 6,250 0.7600 0.00%
2025-03-03 0 0.038 0.037 0.040 0.038 0.038 20,000 760 0.0380 0.760 0.740 0.800 0.760 0.760 1,000 0.7600 2.70%
2025-02-28 0 0.037 0.037 0.038 0.037 0.037 495,000 18,340 0.0371 0.740 0.740 0.760 0.740 0.740 24,750 0.7410 0.00%
2025-02-27 0 0.037 0.037 0.040 0.037 0.037 500,000 18,500 0.0370 0.740 0.740 0.800 0.740 0.740 25,000 0.7400 0.00%
2025-02-26 0 0.037 0.037 0.039 0.037 0.042 200,000 7,780 0.0389 0.740 0.740 0.780 0.740 0.840 10,000 0.7780 0.00%
2025-02-25 0 0.037 0.037 0.038 0.037 0.038 90,000 3,410 0.0379 0.740 0.740 0.760 0.740 0.760 4,500 0.7578 0.00%
2025-02-24 0 0.037 0.037 0.039 0.037 0.037 70,000 2,590 0.0370 0.740 0.740 0.780 0.740 0.740 3,500 0.7400 0.00%
2025-02-21 0 0.037 0.037 0.039 0.037 0.037 815,000 30,155 0.0370 0.740 0.740 0.780 0.740 0.740 40,750 0.7400 0.00%
2025-02-20 0 0.037 0.037 0.039 0.037 0.039 145,000 5,425 0.0374 0.740 0.740 0.780 0.740 0.780 7,250 0.7483 0.00%
2025-02-19 0 0.037 0.037 0.039 - - 45,000 1,665 0.0370 0.740 0.740 0.780 - - 2,250 0.7400 0.00%
2025-02-18 0 0.037 0.037 0.039 0.037 0.037 155,000 5,735 0.0370 0.740 0.740 0.780 0.740 0.740 7,750 0.7400 0.00%
2025-02-17 0 0.037 0.037 0.038 0.037 0.038 95,000 3,525 0.0371 0.740 0.740 0.760 0.740 0.760 4,750 0.7421 -2.63%
2025-02-14 0 0.038 0.037 0.039 0.037 0.037 70,000 2,590 0.0370 0.760 0.740 0.780 0.740 0.740 3,500 0.7400 -2.56%
2025-02-13 0 0.039 0.037 0.039 - - 0 0 - 0.780 0.740 0.780 - - 0 - 0.00%
2025-02-12 0 0.039 0.037 0.039 0.039 0.039 145,000 5,655 0.0390 0.780 0.740 0.780 0.780 0.780 7,250 0.7800 0.00%
2025-02-11 0 0.039 0.037 0.039 - - 0 0 - 0.780 0.740 0.780 - - 0 - 0.00%
2025-02-10 0 0.039 0.037 0.040 0.037 0.037 460,000 17,020 0.0370 0.780 0.740 0.800 0.740 0.740 23,000 0.7400 5.41%
2025-02-07 0 0.037 0.037 0.039 0.037 0.037 60,000 2,220 0.0370 0.740 0.740 0.780 0.740 0.740 3,000 0.7400 0.00%
2025-02-06 0 0.037 0.037 0.039 0.037 0.037 170,000 6,290 0.0370 0.740 0.740 0.780 0.740 0.740 8,500 0.7400 -5.13%
2025-02-05 0 0.039 0.037 0.040 - - 0 0 - 0.780 0.740 0.800 - - 0 - 0.00%
2025-02-04 0 0.039 0.037 0.039 0.038 0.039 1,685,000 64,035 0.0380 0.780 0.740 0.780 0.760 0.780 84,250 0.7601 2.63%
2025-02-03 0 0.038 0.038 0.040 0.038 0.039 1,020,000 39,760 0.0390 0.760 0.760 0.800 0.760 0.780 51,000 0.7796 0.00%
2025-01-28 0 0.038 0.037 0.039 - - 0 0 - 0.760 0.740 0.780 - - 0 - 0.00%
2025-01-27 0 0.038 0.037 0.038 0.038 0.040 250,000 9,710 0.0388 0.760 0.740 0.760 0.760 0.800 12,500 0.7768 -2.56%
2025-01-24 0 0.039 0.037 0.039 0.037 0.039 280,000 10,520 0.0376 0.780 0.740 0.780 0.740 0.780 14,000 0.7514 0.00%
2025-01-23 0 0.039 0.038 0.039 0.039 0.039 100,000 3,900 0.0390 0.780 0.760 0.780 0.780 0.780 5,000 0.7800 0.00%
2025-01-22 0 0.039 0.038 0.039 0.037 0.039 635,000 24,655 0.0388 0.780 0.760 0.780 0.740 0.780 31,750 0.7765 2.63%
2025-01-21 0 0.038 0.037 0.039 0.038 0.038 100,000 3,800 0.0380 0.760 0.740 0.780 0.760 0.760 5,000 0.7600 -2.56%
2025-01-20 0 0.039 0.037 0.039 - - 0 0 - 0.780 0.740 0.780 - - 0 - 0.00%
2025-01-17 0 0.039 0.037 0.040 0.037 0.037 185,000 6,845 0.0370 0.780 0.740 0.800 0.740 0.740 9,250 0.7400 2.63%
2025-01-16 0 0.038 0.037 0.039 - - 0 0 - 0.760 0.740 0.780 - - 0 - 0.00%
2025-01-15 0 0.038 0.038 0.039 0.038 0.038 20,000 760 0.0380 0.760 0.760 0.780 0.760 0.760 1,000 0.7600 -2.56%
2025-01-14 0 0.039 0.037 0.039 0.037 0.044 4,830,000 179,115 0.0371 0.780 0.740 0.780 0.740 0.880 241,500 0.7417 5.41%
2025-01-13 0 0.037 0.037 0.038 0.037 0.037 480,000 17,760 0.0370 0.740 0.740 0.760 0.740 0.740 24,000 0.7400 0.00%
2025-01-10 0 0.037 0.037 0.039 0.037 0.037 185,000 6,845 0.0370 0.740 0.740 0.780 0.740 0.740 9,250 0.7400 0.00%
2025-01-09 0 0.037 0.037 0.039 0.037 0.038 1,630,000 60,550 0.0371 0.740 0.740 0.780 0.740 0.760 81,500 0.7429 -5.13%
2025-01-08 0 0.039 0.037 0.039 0.037 0.039 630,000 23,715 0.0376 0.780 0.740 0.780 0.740 0.780 31,500 0.7529 0.00%
2025-01-07 0 0.039 0.038 0.039 0.038 0.039 190,000 7,350 0.0387 0.780 0.760 0.780 0.760 0.780 9,500 0.7737 -4.88%
2025-01-06 0 0.041 0.037 0.042 0.038 0.038 175,000 6,650 0.0380 0.820 0.740 0.840 0.760 0.760 8,750 0.7600 7.89%
2025-01-03 0 0.038 0.037 0.038 0.038 0.038 25,000 950 0.0380 0.760 0.740 0.760 0.760 0.760 1,250 0.7600 0.00%
2025-01-02 0 0.038 0.035 0.039 0.035 0.039 85,000 2,995 0.0352 0.760 0.700 0.780 0.700 0.780 4,250 0.7047 2.70%
2024-12-31 0 0.037 0.037 0.038 0.037 0.037 500,000 18,500 0.0370 0.740 0.740 0.760 0.740 0.740 25,000 0.7400 -2.63%
2024-12-30 0 0.038 0.037 0.038 - - 0 0 - 0.760 0.740 0.760 - - 0 - -2.56%
2024-12-27 0 0.039 0.037 0.040 0.037 0.037 1,830,000 67,710 0.0370 0.780 0.740 0.800 0.740 0.740 91,500 0.7400 2.63%
2024-12-24 0 0.038 0.037 0.039 - - 0 0 - 0.760 0.740 0.780 - - 0 - 0.00%
2024-12-23 0 0.038 0.038 0.040 0.038 0.038 50,000 1,900 0.0380 0.760 0.760 0.800 0.760 0.760 2,500 0.7600 0.00%
2024-12-20 0 0.038 0.037 0.039 0.037 0.037 15,000 555 0.0370 0.760 0.740 0.780 0.740 0.740 750 0.7400 2.70%
2024-12-19 0 0.037 0.037 0.039 0.037 0.039 110,000 4,205 0.0382 0.740 0.740 0.780 0.740 0.780 5,500 0.7645 0.00%
2024-12-18 0 0.037 0.037 0.038 0.037 0.037 40,000 1,480 0.0370 0.740 0.740 0.760 0.740 0.740 2,000 0.7400 -7.50%
2024-12-17 0 0.040 0.037 0.041 0.037 0.038 130,000 4,905 0.0377 0.800 0.740 0.820 0.740 0.760 6,500 0.7546 5.26%
2024-12-16 0 0.038 0.037 0.038 0.038 0.038 20,000 760 0.0380 0.760 0.740 0.760 0.760 0.760 1,000 0.7600 0.00%
2024-12-13 0 0.038 0.037 0.038 0.037 0.038 110,000 4,125 0.0375 0.760 0.740 0.760 0.740 0.760 5,500 0.7500 2.70%
2024-12-12 0 0.037 0.037 0.039 0.037 0.037 120,000 4,460 0.0372 0.740 0.740 0.780 0.740 0.740 6,000 0.7433 -5.13%
2024-12-11 0 0.039 0.037 0.039 0.039 0.039 5,000 195 0.0390 0.780 0.740 0.780 0.780 0.780 250 0.7800 0.00%
2024-12-10 0 0.039 0.037 0.039 0.037 0.040 135,000 5,180 0.0384 0.780 0.740 0.780 0.740 0.800 6,750 0.7674 2.63%
2024-12-09 0 0.038 0.037 0.038 0.038 0.038 10,000 380 0.0380 0.760 0.740 0.760 0.760 0.760 500 0.7600 0.00%
2024-12-06 0 0.038 0.037 0.038 0.037 0.038 300,000 11,380 0.0379 0.760 0.740 0.760 0.740 0.760 15,000 0.7587 2.70%
2024-12-05 0 0.037 0.037 0.038 0.037 0.037 315,000 11,655 0.0370 0.740 0.740 0.760 0.740 0.740 15,750 0.7400 0.00%
2024-12-04 0 0.037 0.037 0.038 0.037 0.038 2,640,000 98,480 0.0373 0.740 0.740 0.760 0.740 0.760 132,000 0.7461 -5.13%
2024-12-03 0 0.039 0.038 0.040 0.038 0.039 1,410,000 53,805 0.0382 0.780 0.760 0.800 0.760 0.780 70,500 0.7632 2.63%
2024-12-02 0 0.038 0.037 0.038 0.037 0.038 2,105,000 78,260 0.0372 0.760 0.740 0.760 0.740 0.760 105,250 0.7436 0.00%
2024-11-29 0 0.038 0.037 0.038 0.038 0.038 50,000 1,900 0.0380 0.760 0.740 0.760 0.760 0.760 2,500 0.7600 0.00%
2024-11-28 0 0.038 0.037 0.038 0.037 0.038 1,830,000 67,840 0.0371 0.760 0.740 0.760 0.740 0.760 91,500 0.7414 0.00%
2024-11-27 0 0.038 0.037 0.038 0.037 0.040 1,705,000 64,620 0.0379 0.760 0.740 0.760 0.740 0.800 85,250 0.7580 -7.32%
2024-11-26 0 0.041 0.038 0.041 0.040 0.044 85,000 3,425 0.0403 0.820 0.760 0.820 0.800 0.880 4,250 0.8059 0.00%
2024-11-25 0 0.041 0.040 0.041 0.038 0.041 2,325,000 91,440 0.0393 0.820 0.800 0.820 0.760 0.820 116,250 0.7866 5.13%
2024-11-22 0 0.039 0.037 0.039 0.037 0.041 1,190,000 46,880 0.0394 0.780 0.740 0.780 0.740 0.820 59,500 0.7879 0.00%
2024-11-21 0 0.039 0.038 0.039 0.038 0.040 455,000 17,735 0.0390 0.780 0.760 0.780 0.760 0.800 22,750 0.7796 2.63%
2024-11-20 0 0.038 0.037 0.039 0.037 0.042 1,535,000 59,055 0.0385 0.760 0.740 0.780 0.740 0.840 76,750 0.7694 -7.32%
2024-11-19 0 0.041 0.040 0.041 0.035 0.041 11,605,000 448,740 0.0387 0.820 0.800 0.820 0.700 0.820 580,250 0.7734 24.24%
2024-11-18 0 0.033 0.034 0.035 0.033 0.034 60,000 2,030 0.0338 0.660 0.680 0.700 0.660 0.680 3,000 0.6767 -2.94%
2024-11-15 0 0.034 0.033 0.034 0.034 0.034 500,000 17,000 0.0340 0.680 0.660 0.680 0.680 0.680 25,000 0.6800 3.03%
2024-11-14 0 0.033 0.033 0.034 0.032 0.033 1,295,000 41,750 0.0322 0.660 0.660 0.680 0.640 0.660 64,750 0.6448 0.00%
2024-11-13 0 0.033 0.033 0.034 0.032 0.035 3,360,000 112,675 0.0335 0.660 0.660 0.680 0.640 0.700 168,000 0.6707 -8.33%
2024-11-12 0 0.036 0.034 0.036 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2024-11-11 0 0.036 0.034 0.036 0.034 0.036 120,000 4,160 0.0347 0.720 0.680 0.720 0.680 0.720 6,000 0.6933 2.86%
2024-11-08 0 0.035 0.034 0.037 0.034 0.035 550,000 19,245 0.0350 0.700 0.680 0.740 0.680 0.700 27,500 0.6998 0.00%
2024-11-07 0 0.035 0.034 0.035 0.034 0.035 455,000 15,740 0.0346 0.700 0.680 0.700 0.680 0.700 22,750 0.6919 0.00%
2024-11-06 0 0.035 0.035 0.037 0.035 0.037 120,000 4,220 0.0352 0.700 0.700 0.740 0.700 0.740 6,000 0.7033 0.00%
2024-11-05 0 0.035 0.035 0.037 0.035 0.036 660,000 23,670 0.0359 0.700 0.700 0.740 0.700 0.720 33,000 0.7173 -5.41%
2024-11-04 0 0.037 0.035 0.037 0.037 0.037 85,000 3,145 0.0370 0.740 0.700 0.740 0.740 0.740 4,250 0.7400 0.00%
2024-11-01 0 0.037 0.035 0.037 0.034 0.037 780,000 28,625 0.0367 0.740 0.700 0.740 0.680 0.740 39,000 0.7340 0.00%
2024-10-31 0 0.037 0.035 0.037 0.037 0.037 210,000 7,640 0.0364 0.740 0.700 0.740 0.740 0.740 10,500 0.7276 2.78%
2024-10-30 0 0.036 0.035 0.036 0.035 0.036 640,000 22,530 0.0352 0.720 0.700 0.720 0.700 0.720 32,000 0.7041 0.00%
2024-10-29 0 0.036 0.036 0.037 0.036 0.036 30,000 1,080 0.0360 0.720 0.720 0.740 0.720 0.720 1,500 0.7200 0.00%
2024-10-28 0 0.036 0.036 0.037 0.035 0.038 1,160,000 41,320 0.0356 0.720 0.720 0.740 0.700 0.760 58,000 0.7124 -2.70%
2024-10-25 0 0.037 0.037 0.038 0.036 0.038 2,750,000 103,925 0.0378 0.740 0.740 0.760 0.720 0.760 137,500 0.7558 0.00%
2024-10-24 0 0.037 0.036 0.037 0.037 0.037 550,000 20,350 0.0370 0.740 0.720 0.740 0.740 0.740 27,500 0.7400 0.00%
2024-10-23 0 0.037 0.037 0.038 0.035 0.038 915,000 33,830 0.0370 0.740 0.740 0.760 0.700 0.760 45,750 0.7395 0.00%
2024-10-22 0 0.037 0.036 0.037 0.035 0.037 55,000 1,935 0.0352 0.740 0.720 0.740 0.700 0.740 2,750 0.7036 0.00%
2024-10-21 0 0.037 0.036 0.037 0.036 0.037 175,000 6,400 0.0366 0.740 0.720 0.740 0.720 0.740 8,750 0.7314 -2.63%
2024-10-18 0 0.038 0.037 0.038 0.035 0.039 725,000 26,155 0.0361 0.760 0.740 0.760 0.700 0.780 36,250 0.7215 2.70%
2024-10-17 0 0.037 0.035 0.037 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2024-10-16 0 0.037 0.035 0.037 0.037 0.037 10,000 370 0.0370 0.740 0.700 0.740 0.740 0.740 500 0.7400 0.00%
2024-10-15 0 0.037 0.036 0.037 0.036 0.039 2,840,000 108,140 0.0381 0.740 0.720 0.740 0.720 0.780 142,000 0.7615 -5.13%
2024-10-14 0 0.039 0.037 0.039 0.037 0.039 790,000 29,250 0.0370 0.780 0.740 0.780 0.740 0.780 39,500 0.7405 5.41%
2024-10-10 0 0.037 0.036 0.037 0.036 0.038 595,000 21,600 0.0363 0.740 0.720 0.740 0.720 0.760 29,750 0.7261 -2.63%
2024-10-09 0 0.038 0.036 0.038 0.036 0.038 1,550,000 56,470 0.0364 0.760 0.720 0.760 0.720 0.760 77,500 0.7286 2.70%
2024-10-08 0 0.037 0.038 0.039 0.036 0.040 4,610,000 173,535 0.0376 0.740 0.760 0.780 0.720 0.800 230,500 0.7529 -11.90%
2024-10-07 0 0.042 0.041 0.042 0.040 0.050 11,115,000 461,835 0.0416 0.840 0.820 0.840 0.800 1.000 555,750 0.8310 5.00%
2024-10-04 0 0.040 0.038 0.040 0.035 0.041 7,790,000 298,405 0.0383 0.800 0.760 0.800 0.700 0.820 389,500 0.7661 11.11%
2024-10-03 0 0.036 0.034 0.036 0.034 0.036 3,065,000 106,895 0.0349 0.720 0.680 0.720 0.680 0.720 153,250 0.6975 2.86%
2024-10-02 0 0.035 0.034 0.035 0.033 0.037 7,720,000 270,740 0.0351 0.700 0.680 0.700 0.660 0.740 386,000 0.7014 -2.78%
2024-09-30 0 0.036 0.035 0.036 0.035 0.037 3,510,000 125,285 0.0357 0.720 0.700 0.720 0.700 0.740 175,500 0.7139 -2.70%
2024-09-27 0 0.037 0.036 0.037 0.035 0.041 10,575,000 389,275 0.0368 0.740 0.720 0.740 0.700 0.820 528,750 0.7362 5.71%
2024-09-26 0 0.035 0.035 0.037 0.035 0.037 605,000 21,675 0.0358 0.700 0.700 0.740 0.700 0.740 30,250 0.7165 0.00%
2024-09-25 0 0.035 0.035 0.036 0.035 0.036 780,000 28,155 0.0361 0.700 0.700 0.720 0.700 0.720 39,000 0.7219 -5.41%
2024-09-24 0 0.037 0.035 0.037 0.034 0.038 1,625,000 57,905 0.0356 0.740 0.700 0.740 0.680 0.760 81,250 0.7127 5.71%
2024-09-23 0 0.035 0.030 0.037 0.035 0.037 60,000 2,200 0.0367 0.700 0.600 0.740 0.700 0.740 3,000 0.7333 0.00%
2024-09-20 0 0.035 0.035 0.036 0.035 0.037 6,390,000 229,960 0.0360 0.700 0.700 0.720 0.700 0.740 319,500 0.7197 -5.41%
2024-09-19 0 0.037 0.035 0.037 0.035 0.038 525,000 18,915 0.0360 0.740 0.700 0.740 0.700 0.760 26,250 0.7206 2.78%
2024-09-17 0 0.036 0.036 0.038 0.035 0.039 460,000 16,560 0.0360 0.720 0.720 0.760 0.700 0.780 23,000 0.7200 -2.70%
2024-09-16 0 0.037 0.035 0.038 0.036 0.040 1,470,000 55,950 0.0381 0.740 0.700 0.760 0.720 0.800 73,500 0.7612 0.00%
2024-09-13 0 0.037 0.033 0.037 0.037 0.037 10,000 370 0.0370 0.740 0.660 0.740 0.740 0.740 500 0.7400 5.71%
2024-09-12 0 0.035 0.035 0.036 0.035 0.035 200,000 7,000 0.0350 0.700 0.700 0.720 0.700 0.700 10,000 0.7000 -2.78%
2024-09-11 0 0.036 0.035 0.036 0.035 0.036 245,000 8,670 0.0354 0.720 0.700 0.720 0.700 0.720 12,250 0.7078 0.00%
2024-09-10 0 0.036 0.036 0.037 0.035 0.040 3,175,000 113,060 0.0356 0.720 0.720 0.740 0.700 0.800 158,750 0.7122 -10.00%
2024-09-09 0 0.040 0.036 0.040 0.039 0.040 15,000 590 0.0393 0.800 0.720 0.800 0.780 0.800 750 0.7867 2.56%
2024-09-05 0 0.039 0.037 0.039 0.037 0.040 325,000 12,335 0.0380 0.780 0.740 0.780 0.740 0.800 16,250 0.7591 0.00%
2024-09-04 0 0.039 0.037 0.039 0.039 0.039 15,000 585 0.0390 0.780 0.740 0.780 0.780 0.780 750 0.7800 0.00%
2024-09-03 0 0.039 0.038 0.040 0.038 0.039 125,000 4,850 0.0388 0.780 0.760 0.800 0.760 0.780 6,250 0.7760 -2.50%
2024-09-02 0 0.040 0.038 0.040 0.040 0.040 10,000 400 0.0400 0.800 0.760 0.800 0.800 0.800 500 0.8000 0.00%
2024-08-30 0 0.040 0.038 0.040 0.038 0.041 1,075,000 42,060 0.0391 0.800 0.760 0.800 0.760 0.820 53,750 0.7825 -2.44%
2024-08-29 0 0.041 0.038 0.041 0.038 0.041 210,000 8,190 0.0390 0.820 0.760 0.820 0.760 0.820 10,500 0.7800 0.00%
2024-08-28 0 0.041 0.038 0.041 0.036 0.041 365,000 13,925 0.0382 0.820 0.760 0.820 0.720 0.820 18,250 0.7630 5.13%
2024-08-27 0 0.039 0.038 0.039 0.039 0.045 1,230,000 52,650 0.0428 0.780 0.760 0.780 0.780 0.900 61,500 0.8561 0.00%
2024-08-26 0 0.039 0.038 0.039 - - 0 0 - 0.780 0.760 0.780 - - 0 - 0.00%
2024-08-23 0 0.039 0.038 0.039 0.039 0.039 300,000 11,700 0.0390 0.780 0.760 0.780 0.780 0.780 15,000 0.7800 0.00%
2024-08-22 0 0.039 0.038 0.039 0.038 0.039 110,000 4,220 0.0384 0.780 0.760 0.780 0.760 0.780 5,500 0.7673 -2.50%
2024-08-21 0 0.040 0.038 0.040 0.038 0.040 395,000 15,030 0.0381 0.800 0.760 0.800 0.760 0.800 19,750 0.7610 2.56%
2024-08-20 0 0.039 0.038 0.040 0.036 0.039 775,000 29,500 0.0381 0.780 0.760 0.800 0.720 0.780 38,750 0.7613 -2.50%
2024-08-19 0 0.040 0.040 0.041 0.040 0.040 65,000 2,600 0.0400 0.800 0.800 0.820 0.800 0.800 3,250 0.8000 -4.76%
2024-08-16 0 0.042 0.039 0.042 0.038 0.042 520,000 20,140 0.0387 0.840 0.780 0.840 0.760 0.840 26,000 0.7746 0.00%
2024-08-15 0 0.042 0.039 0.042 0.041 0.042 295,000 12,105 0.0410 0.840 0.780 0.840 0.820 0.840 14,750 0.8207 0.00%
2024-08-14 0 0.042 0.039 0.042 0.039 0.045 1,325,000 54,405 0.0411 0.840 0.780 0.840 0.780 0.900 66,250 0.8212 2.44%
2024-08-13 0 0.041 0.038 0.041 0.039 0.041 500,000 19,760 0.0395 0.820 0.760 0.820 0.780 0.820 25,000 0.7904 2.50%
2024-08-12 0 0.040 0.039 0.040 0.038 0.040 660,000 25,220 0.0382 0.800 0.780 0.800 0.760 0.800 33,000 0.7642 -2.44%
2024-08-09 0 0.041 0.038 0.041 0.039 0.041 1,295,000 51,310 0.0396 0.820 0.760 0.820 0.780 0.820 64,750 0.7924 -4.65%
2024-08-08 0 0.043 0.039 0.043 - - 0 0 - 0.860 0.780 0.860 - - 0 - -2.27%
2024-08-07 0 0.044 0.040 0.044 0.044 0.044 10,000 440 0.0440 0.880 0.800 0.880 0.880 0.880 500 0.8800 0.00%
2024-08-06 0 0.044 0.039 0.044 0.041 0.044 120,000 4,950 0.0413 0.880 0.780 0.880 0.820 0.880 6,000 0.8250 7.32%
2024-08-05 0 0.041 0.038 0.041 0.038 0.045 1,750,000 70,050 0.0400 0.820 0.760 0.820 0.760 0.900 87,500 0.8006 5.13%
2024-08-02 0 0.039 0.038 0.039 0.039 0.039 35,000 1,385 0.0396 0.780 0.760 0.780 0.780 0.780 1,750 0.7914 0.00%
2024-08-01 0 0.039 0.039 0.040 0.038 0.040 690,000 26,280 0.0381 0.780 0.780 0.800 0.760 0.800 34,500 0.7617 -2.50%
2024-07-31 0 0.040 0.039 0.040 0.039 0.040 955,000 38,180 0.0400 0.800 0.780 0.800 0.780 0.800 47,750 0.7996 -4.76%
2024-07-30 0 0.042 0.040 0.042 0.039 0.042 1,255,000 51,460 0.0410 0.840 0.800 0.840 0.780 0.840 62,750 0.8201 0.00%
2024-07-29 0 0.042 0.040 0.042 0.040 0.042 210,000 8,760 0.0417 0.840 0.800 0.840 0.800 0.840 10,500 0.8343 0.00%
2024-07-26 0 0.042 0.040 0.042 0.039 0.043 2,875,000 116,600 0.0406 0.840 0.800 0.840 0.780 0.860 143,750 0.8111 2.44%
2024-07-25 0 0.041 0.040 0.043 0.041 0.043 445,000 18,455 0.0415 0.820 0.800 0.860 0.820 0.860 22,250 0.8294 -6.82%
2024-07-24 0 0.044 0.041 0.044 0.040 0.044 915,000 38,855 0.0425 0.880 0.820 0.880 0.800 0.880 45,750 0.8493 0.00%
2024-07-23 0 0.044 0.043 0.045 0.044 0.044 200,000 8,800 0.0440 0.880 0.860 0.900 0.880 0.880 10,000 0.8800 -2.22%
2024-07-22 0 0.045 0.044 0.045 0.041 0.045 405,000 17,820 0.0440 0.900 0.880 0.900 0.820 0.900 20,250 0.8800 4.65%
2024-07-19 0 0.043 0.043 0.045 0.041 0.048 6,975,000 315,765 0.0453 0.860 0.860 0.900 0.820 0.960 348,750 0.9054 -6.52%
2024-07-18 0 0.046 0.046 0.047 0.046 0.047 975,000 44,905 0.0461 0.920 0.920 0.940 0.920 0.940 48,750 0.9211 -2.13%
2024-07-17 0 0.047 0.046 0.047 0.047 0.048 435,000 20,455 0.0470 0.940 0.920 0.940 0.940 0.960 21,750 0.9405 0.00%
2024-07-16 0 0.047 0.046 0.047 0.045 0.049 1,015,000 46,925 0.0462 0.940 0.920 0.940 0.900 0.980 50,750 0.9246 0.00%
2024-07-15 0 0.047 0.046 0.047 0.047 0.047 15,000 705 0.0470 0.940 0.920 0.940 0.940 0.940 750 0.9400 0.00%
2024-07-12 0 0.047 0.046 0.047 0.045 0.048 1,835,000 85,710 0.0467 0.940 0.920 0.940 0.900 0.960 91,750 0.9342 -4.08%
2024-07-11 0 0.049 0.046 0.049 0.046 0.049 695,000 32,585 0.0469 0.980 0.920 0.980 0.920 0.980 34,750 0.9377 0.00%
2024-07-10 0 0.049 0.046 0.049 0.047 0.049 990,000 47,120 0.0476 0.980 0.920 0.980 0.940 0.980 49,500 0.9519 -2.00%
2024-07-09 0 0.050 0.047 0.050 0.050 0.050 20,000 1,000 0.0500 1.000 0.940 1.000 1.000 1.000 1,000 1.0000 2.04%
2024-07-08 0 0.049 0.047 0.049 0.048 0.049 860,000 41,285 0.0480 0.980 0.940 0.980 0.960 0.980 43,000 0.9601 -2.00%
2024-07-05 0 0.050 0.048 0.050 0.049 0.050 20,000 990 0.0495 1.000 0.960 1.000 0.980 1.000 1,000 0.9900 0.00%
2024-07-04 0 0.050 0.048 0.050 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2024-07-03 0 0.050 0.048 0.050 0.048 0.050 450,000 21,690 0.0482 1.000 0.960 1.000 0.960 1.000 22,500 0.9640 -1.96%
2024-07-02 0 0.051 0.049 0.051 0.048 0.051 330,000 16,250 0.0492 1.020 0.980 1.020 0.960 1.020 16,500 0.9848 0.00%
2024-06-28 0 0.051 0.049 0.052 0.051 0.051 30,000 1,530 0.0510 1.020 0.980 1.040 1.020 1.020 1,500 1.0200 -1.92%
2024-06-27 0 0.052 0.050 0.051 0.049 0.052 80,000 3,985 0.0498 1.040 1.000 1.020 0.980 1.040 4,000 0.9963 6.12%
2024-06-26 0 0.049 0.049 0.051 0.049 0.055 1,960,000 98,640 0.0503 0.980 0.980 1.020 0.980 1.100 98,000 1.0065 -10.91%
2024-06-25 0 0.055 0.048 0.055 0.045 0.058 3,910,000 188,575 0.0482 1.100 0.960 1.100 0.900 1.160 195,500 0.9646 12.24%
2024-06-24 0 0.049 0.048 0.050 0.049 0.049 50,000 2,450 0.0490 0.980 0.960 1.000 0.980 0.980 2,500 0.9800 -2.00%
2024-06-21 0 0.050 0.049 0.050 0.050 0.052 1,535,000 78,250 0.0510 1.000 0.980 1.000 1.000 1.040 76,750 1.0195 -1.96%
2024-06-20 0 0.051 0.050 0.051 0.050 0.052 480,000 24,160 0.0503 1.020 1.000 1.020 1.000 1.040 24,000 1.0067 -3.77%
2024-06-19 0 0.053 0.050 0.053 0.051 0.053 80,000 4,100 0.0513 1.060 1.000 1.060 1.020 1.060 4,000 1.0250 3.92%
2024-06-18 0 0.051 0.051 0.052 0.050 0.053 1,565,000 79,185 0.0506 1.020 1.020 1.040 1.000 1.060 78,250 1.0119 0.00%
2024-06-17 0 0.051 0.051 0.052 0.050 0.051 1,075,000 54,975 0.0511 1.020 1.020 1.040 1.000 1.020 53,750 1.0228 -3.77%
2024-06-14 0 0.053 0.050 0.053 0.050 0.054 550,000 27,700 0.0504 1.060 1.000 1.060 1.000 1.080 27,500 1.0073 3.92%
2024-06-13 0 0.051 0.050 0.053 0.050 0.051 840,000 42,380 0.0505 1.020 1.000 1.060 1.000 1.020 42,000 1.0090 -1.92%
2024-06-12 0 0.052 0.051 0.052 0.050 0.054 1,535,000 78,380 0.0511 1.040 1.020 1.040 1.000 1.080 76,750 1.0212 0.00%
2024-06-11 0 0.052 0.050 0.052 0.050 0.054 3,080,000 157,700 0.0512 1.040 1.000 1.040 1.000 1.080 154,000 1.0240 6.12%
2024-06-07 0 0.049 0.049 0.050 0.049 0.050 1,405,000 70,195 0.0500 0.980 0.980 1.000 0.980 1.000 70,250 0.9992 -3.92%
2024-06-06 0 0.051 0.050 0.051 0.051 0.053 205,000 10,565 0.0515 1.020 1.000 1.020 1.020 1.060 10,250 1.0307 -1.92%
2024-06-05 0 0.052 0.052 0.053 0.052 0.055 1,000,000 52,060 0.0521 1.040 1.040 1.060 1.040 1.100 50,000 1.0412 -5.45%
2024-06-04 0 0.055 0.052 0.054 0.051 0.058 2,445,000 132,890 0.0544 1.100 1.040 1.080 1.020 1.160 122,250 1.0870 0.00%
2024-06-03 0 0.055 0.050 0.055 0.049 0.055 2,150,000 109,150 0.0508 1.100 1.000 1.100 0.980 1.100 107,500 1.0153 5.77%
2024-05-31 0 0.052 0.051 0.052 0.050 0.055 730,000 38,390 0.0526 1.040 1.020 1.040 1.000 1.100 36,500 1.0518 1.96%
2024-05-30 0 0.051 0.050 0.051 0.049 0.052 410,000 20,595 0.0502 1.020 1.000 1.020 0.980 1.040 20,500 1.0046 0.00%
2024-05-29 0 0.051 0.050 0.051 0.050 0.053 665,000 34,410 0.0517 1.020 1.000 1.020 1.000 1.060 33,250 1.0349 -1.92%
2024-05-28 0 0.052 0.050 0.052 0.050 0.052 2,735,000 138,135 0.0505 1.040 1.000 1.040 1.000 1.040 136,750 1.0101 0.00%
2024-05-27 0 0.052 0.051 0.052 0.051 0.053 570,000 29,750 0.0522 1.040 1.020 1.040 1.020 1.060 28,500 1.0439 -1.89%
2024-05-24 0 0.053 0.051 0.053 0.050 0.054 805,000 41,810 0.0519 1.060 1.020 1.060 1.000 1.080 40,250 1.0388 0.00%
2024-05-23 0 0.053 0.051 0.053 0.051 0.057 1,570,000 82,465 0.0525 1.060 1.020 1.060 1.020 1.140 78,500 1.0505 -1.85%
2024-05-22 0 0.054 0.053 0.054 0.051 0.056 7,350,000 383,645 0.0522 1.080 1.060 1.080 1.020 1.120 367,500 1.0439 -3.57%
2024-05-21 0 0.056 0.055 0.056 0.055 0.059 6,700,000 382,990 0.0572 1.120 1.100 1.120 1.100 1.180 335,000 1.1433 -1.75%
2024-05-20 0 0.057 0.055 0.057 0.053 0.064 15,285,000 864,810 0.0566 1.140 1.100 1.140 1.060 1.280 764,250 1.1316 7.55%
2024-05-17 0 0.053 0.052 0.053 0.052 0.055 2,020,000 107,240 0.0531 1.060 1.040 1.060 1.040 1.100 101,000 1.0618 1.92%
2024-05-16 0 0.052 0.051 0.052 0.051 0.053 845,000 43,695 0.0517 1.040 1.020 1.040 1.020 1.060 42,250 1.0342 0.00%
2024-05-14 0 0.052 0.051 0.052 0.052 0.052 300,000 15,600 0.0520 1.040 1.020 1.040 1.040 1.040 15,000 1.0400 -1.89%
2024-05-13 0 0.053 0.052 0.053 0.052 0.056 3,990,000 209,250 0.0524 1.060 1.040 1.060 1.040 1.120 199,500 1.0489 -1.85%
2024-05-10 0 0.054 0.052 0.054 0.052 0.059 6,995,000 378,645 0.0541 1.080 1.040 1.080 1.040 1.180 349,750 1.0826 1.89%
2024-05-09 0 0.053 0.051 0.053 0.048 0.058 8,050,000 416,725 0.0518 1.060 1.020 1.060 0.960 1.160 402,500 1.0353 6.00%
2024-05-08 0 0.050 0.049 0.050 0.049 0.051 775,000 38,675 0.0499 1.000 0.980 1.000 0.980 1.020 38,750 0.9981 -1.96%
2024-05-07 0 0.051 0.048 0.051 0.049 0.051 50,000 2,475 0.0495 1.020 0.960 1.020 0.980 1.020 2,500 0.9900 2.00%
2024-05-06 0 0.050 0.048 0.050 0.049 0.053 1,525,000 75,155 0.0493 1.000 0.960 1.000 0.980 1.060 76,250 0.9856 0.00%
2024-05-03 0 0.050 0.050 0.051 0.049 0.050 320,000 15,850 0.0495 1.000 1.000 1.020 0.980 1.000 16,000 0.9906 0.00%
2024-05-02 0 0.050 0.048 0.050 0.050 0.050 225,000 11,250 0.0500 1.000 0.960 1.000 1.000 1.000 11,250 1.0000 2.04%
2024-04-30 0 0.049 0.049 0.050 0.049 0.050 475,000 23,550 0.0496 0.980 0.980 1.000 0.980 1.000 23,750 0.9916 -2.00%
2024-04-29 0 0.050 0.049 0.050 0.049 0.050 550,000 26,960 0.0490 1.000 0.980 1.000 0.980 1.000 27,500 0.9804 2.04%
2024-04-26 0 0.049 0.048 0.050 0.047 0.050 6,170,000 299,140 0.0485 0.980 0.960 1.000 0.940 1.000 308,500 0.9697 -3.92%
2024-04-25 0 0.051 0.048 0.051 0.048 0.051 735,000 35,900 0.0488 1.020 0.960 1.020 0.960 1.020 36,750 0.9769 -1.92%
2024-04-24 0 0.052 0.048 0.052 0.047 0.052 2,650,000 125,965 0.0475 1.040 0.960 1.040 0.940 1.040 132,500 0.9507 4.00%
2024-04-23 0 0.050 0.048 0.050 0.046 0.052 1,075,000 52,730 0.0491 1.000 0.960 1.000 0.920 1.040 53,750 0.9810 -1.96%
2024-04-22 0 0.051 0.048 0.051 0.051 0.051 120,000 6,080 0.0507 1.020 0.960 1.020 1.020 1.020 6,000 1.0133 -3.77%
2024-04-19 0 0.053 0.046 0.053 0.048 0.054 3,960,000 192,910 0.0487 1.060 0.920 1.060 0.960 1.080 198,000 0.9743 3.92%
2024-04-18 0 0.051 0.049 0.051 0.048 0.053 185,000 9,205 0.0498 1.020 0.980 1.020 0.960 1.060 9,250 0.9951 0.00%
2024-04-17 0 0.051 0.049 0.051 0.050 0.054 270,000 13,785 0.0511 1.020 0.980 1.020 1.000 1.080 13,500 1.0211 -1.92%
2024-04-16 0 0.052 0.051 0.052 0.048 0.056 24,415,000 1,224,955 0.0502 1.040 1.020 1.040 0.960 1.120 1,220,750 1.0034 4.00%
2024-04-15 0 0.050 0.047 0.050 0.047 0.050 575,000 27,930 0.0486 1.000 0.940 1.000 0.940 1.000 28,750 0.9715 0.00%
2024-04-12 0 0.050 0.047 0.050 0.048 0.050 310,000 14,900 0.0481 1.000 0.940 1.000 0.960 1.000 15,500 0.9613 2.04%
2024-04-11 0 0.049 0.047 0.050 0.047 0.049 9,370,000 458,730 0.0490 0.980 0.940 1.000 0.940 0.980 468,500 0.9791 0.00%
2024-04-10 0 0.049 0.049 0.050 0.047 0.050 1,845,000 88,715 0.0481 0.980 0.980 1.000 0.940 1.000 92,250 0.9617 -2.00%
2024-04-09 0 0.050 0.049 0.050 0.047 0.050 365,000 17,420 0.0477 1.000 0.980 1.000 0.940 1.000 18,250 0.9545 6.38%
2024-04-08 0 0.047 0.047 0.050 0.047 0.047 115,000 5,405 0.0470 0.940 0.940 1.000 0.940 0.940 5,750 0.9400 0.00%
2024-04-05 0 0.047 0.047 0.050 0.047 0.049 11,400,000 551,500 0.0484 0.940 0.940 1.000 0.940 0.980 570,000 0.9675 -6.00%
2024-04-03 0 0.050 0.048 0.052 - - 0 0 - 1.000 0.960 1.040 - - 0 - 0.00%
2024-04-02 0 0.050 0.050 0.053 0.049 0.050 995,000 49,735 0.0500 1.000 1.000 1.060 0.980 1.000 49,750 0.9997 0.00%
2024-03-28 0 0.050 0.050 0.052 0.050 0.052 215,000 11,080 0.0515 1.000 1.000 1.040 1.000 1.040 10,750 1.0307 -3.85%
2024-03-27 0 0.052 0.050 0.052 0.050 0.052 895,000 46,130 0.0515 1.040 1.000 1.040 1.000 1.040 44,750 1.0308 6.12%
2024-03-26 0 0.049 0.048 0.049 0.049 0.055 4,775,000 260,410 0.0545 0.980 0.960 0.980 0.980 1.100 238,750 1.0907 2.08%
2024-03-25 0 0.048 0.047 0.050 0.047 0.050 6,455,000 319,135 0.0494 0.960 0.940 1.000 0.940 1.000 322,750 0.9888 -4.00%
2024-03-22 0 0.050 0.048 0.050 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2024-03-21 0 0.050 0.050 0.054 - - 0 0 - 1.000 1.000 1.080 - - 0 - 0.00%
2024-03-20 0 0.050 0.049 0.054 0.048 0.051 1,475,000 72,760 0.0493 1.000 0.980 1.080 0.960 1.020 73,750 0.9866 -5.66%
2024-03-19 0 0.053 0.049 0.053 0.053 0.053 400,000 21,200 0.0530 1.060 0.980 1.060 1.060 1.060 20,000 1.0600 0.00%
2024-03-18 0 0.053 0.051 0.053 0.049 0.053 360,000 17,795 0.0494 1.060 1.020 1.060 0.980 1.060 18,000 0.9886 6.00%
2024-03-15 0 0.050 0.049 0.055 0.050 0.050 30,000 1,500 0.0500 1.000 0.980 1.100 1.000 1.000 1,500 1.0000 0.00%
2024-03-14 0 0.050 0.049 0.052 0.050 0.050 5,000 250 0.0500 1.000 0.980 1.040 1.000 1.000 250 1.0000 0.00%
2024-03-13 0 0.050 0.048 0.055 0.048 0.050 2,045,000 98,340 0.0481 1.000 0.960 1.100 0.960 1.000 102,250 0.9618 -5.66%
2024-03-12 0 0.053 0.053 0.056 0.053 0.056 1,040,000 57,785 0.0556 1.060 1.060 1.120 1.060 1.120 52,000 1.1113 -1.85%
2024-03-11 0 0.054 0.051 0.054 0.050 0.056 565,000 30,575 0.0541 1.080 1.020 1.080 1.000 1.120 28,250 1.0823 3.85%
2024-03-08 0 0.052 0.051 0.056 0.051 0.054 855,000 44,745 0.0523 1.040 1.020 1.120 1.020 1.080 42,750 1.0467 4.00%
2024-03-07 0 0.050 0.047 0.050 0.050 0.050 10,000 500 0.0500 1.000 0.940 1.000 1.000 1.000 500 1.0000 0.00%
2024-03-06 0 0.050 0.048 0.052 0.050 0.052 150,000 7,510 0.0501 1.000 0.960 1.040 1.000 1.040 7,500 1.0013 4.17%
2024-03-05 0 0.048 0.048 0.050 0.048 0.052 635,000 31,370 0.0494 0.960 0.960 1.000 0.960 1.040 31,750 0.9880 -7.69%
2024-03-04 0 0.052 0.052 0.054 0.052 0.052 55,000 2,860 0.0520 1.040 1.040 1.080 1.040 1.040 2,750 1.0400 1.96%
2024-03-01 0 0.051 0.051 0.052 0.045 0.052 555,000 26,660 0.0480 1.020 1.020 1.040 0.900 1.040 27,750 0.9607 -1.92%
2024-02-29 0 0.052 0.051 0.053 0.050 0.052 220,000 11,205 0.0509 1.040 1.020 1.060 1.000 1.040 11,000 1.0186 1.96%
2024-02-28 0 0.051 0.051 0.054 0.051 0.051 105,000 5,355 0.0510 1.020 1.020 1.080 1.020 1.020 5,250 1.0200 -1.92%
2024-02-27 0 0.052 0.052 0.054 0.051 0.051 15,000 765 0.0510 1.040 1.040 1.080 1.020 1.020 750 1.0200 -1.89%
2024-02-26 0 0.053 0.051 0.054 0.051 0.053 365,000 19,205 0.0526 1.060 1.020 1.080 1.020 1.060 18,250 1.0523 3.92%
2024-02-23 0 0.051 0.051 0.055 0.051 0.055 1,040,000 55,380 0.0533 1.020 1.020 1.100 1.020 1.100 52,000 1.0650 -8.93%
2024-02-22 0 0.056 0.053 0.057 0.050 0.058 20,190,000 1,076,200 0.0533 1.120 1.060 1.140 1.000 1.160 1,009,500 1.0661 7.69%
2024-02-21 0 0.052 0.052 0.053 0.051 0.064 2,600,000 136,985 0.0527 1.040 1.040 1.060 1.020 1.280 130,000 1.0537 -8.77%
2024-02-20 0 0.057 0.051 0.057 0.047 0.058 1,685,000 82,135 0.0487 1.140 1.020 1.140 0.940 1.160 84,250 0.9749 16.33%
2024-02-19 0 0.049 0.048 0.050 0.046 0.049 1,355,000 64,910 0.0479 0.980 0.960 1.000 0.920 0.980 67,750 0.9581 4.26%
2024-02-16 0 0.047 0.045 0.048 0.045 0.049 2,800,000 129,900 0.0464 0.940 0.900 0.960 0.900 0.980 140,000 0.9279 -2.08%
2024-02-15 0 0.048 0.048 0.052 0.048 0.048 5,000 240 0.0480 0.960 0.960 1.040 0.960 0.960 250 0.9600 -4.00%
2024-02-14 0 0.050 0.047 0.050 0.048 0.050 380,000 18,600 0.0489 1.000 0.940 1.000 0.960 1.000 19,000 0.9789 4.17%
2024-02-09 0 0.048 0.047 0.048 0.048 0.048 800,000 38,400 0.0480 0.960 0.940 0.960 0.960 0.960 40,000 0.9600 2.13%
2024-02-08 0 0.047 0.047 0.051 0.047 0.052 365,000 18,300 0.0501 0.940 0.940 1.020 0.940 1.040 18,250 1.0027 -6.00%
2024-02-07 0 0.050 0.050 0.053 0.046 0.049 425,000 19,960 0.0470 1.000 1.000 1.060 0.920 0.980 21,250 0.9393 0.00%
2024-02-06 0 0.050 0.048 0.050 0.049 0.050 1,695,000 84,215 0.0497 1.000 0.960 1.000 0.980 1.000 84,750 0.9937 0.00%
2024-02-05 0 0.050 0.047 0.050 0.050 0.050 10,000 500 0.0500 1.000 0.940 1.000 1.000 1.000 500 1.0000 -1.96%
2024-02-02 0 0.051 0.049 0.051 - - 215,000 10,535 0.0490 1.020 0.980 1.020 - - 10,750 0.9800 0.00%
2024-02-01 0 0.051 0.049 0.051 0.051 0.051 3,545,000 191,175 0.0539 1.020 0.980 1.020 1.020 1.020 177,250 1.0786 0.00%
2024-01-31 0 0.051 0.051 0.052 0.050 0.052 730,000 36,980 0.0507 1.020 1.020 1.040 1.000 1.040 36,500 1.0132 -1.92%
2024-01-30 0 0.052 0.052 0.055 0.052 0.052 70,000 3,640 0.0520 1.040 1.040 1.100 1.040 1.040 3,500 1.0400 0.00%
2024-01-29 0 0.052 0.052 0.054 0.051 0.055 630,000 32,970 0.0523 1.040 1.040 1.080 1.020 1.100 31,500 1.0467 -1.89%
2024-01-26 0 0.053 0.051 0.053 - - 0 0 - 1.060 1.020 1.060 - - 0 - -1.85%
2024-01-25 0 0.054 0.053 0.056 0.052 0.054 3,615,000 194,005 0.0537 1.080 1.060 1.120 1.040 1.080 180,750 1.0733 1.89%
2024-01-24 0 0.053 0.053 0.057 0.052 0.053 40,000 2,085 0.0521 1.060 1.060 1.140 1.040 1.060 2,000 1.0425 6.00%
2024-01-23 0 0.050 0.050 0.056 0.050 0.054 790,000 40,700 0.0515 1.000 1.000 1.120 1.000 1.080 39,500 1.0304 -1.96%
2024-01-22 0 0.051 0.051 0.052 0.050 0.058 2,205,000 117,770 0.0534 1.020 1.020 1.040 1.000 1.160 110,250 1.0682 -12.07%
2024-01-19 0 0.058 0.055 0.058 0.058 0.060 1,470,000 86,170 0.0586 1.160 1.100 1.160 1.160 1.200 73,500 1.1724 0.00%
2024-01-18 0 0.058 0.058 0.060 0.057 0.058 905,000 51,820 0.0573 1.160 1.160 1.200 1.140 1.160 45,250 1.1452 5.45%
2024-01-17 0 0.055 0.053 0.055 0.055 0.066 2,345,000 141,870 0.0605 1.100 1.060 1.100 1.100 1.320 117,250 1.2100 -21.43%
2024-01-16 0 0.070 0.066 0.070 0.068 0.070 65,000 4,470 0.0688 1.400 1.320 1.400 1.360 1.400 3,250 1.3754 0.00%
2024-01-15 0 0.070 0.070 0.071 0.070 0.071 415,000 29,060 0.0700 1.400 1.400 1.420 1.400 1.420 20,750 1.4005 -1.41%
2024-01-12 0 0.071 0.070 0.071 0.071 0.071 90,000 6,340 0.0704 1.420 1.400 1.420 1.420 1.420 4,500 1.4089 0.00%
2024-01-11 0 0.071 0.070 0.075 0.070 0.071 380,000 26,855 0.0707 1.420 1.400 1.500 1.400 1.420 19,000 1.4134 0.00%
2024-01-10 0 0.071 0.071 0.074 0.070 0.073 3,665,000 267,100 0.0729 1.420 1.420 1.480 1.400 1.460 183,250 1.4576 -2.74%
2024-01-09 0 0.073 0.071 0.075 - - 0 0 - 1.460 1.420 1.500 - - 0 - 0.00%
2024-01-08 0 0.073 0.072 0.073 0.072 0.075 2,250,000 162,210 0.0721 1.460 1.440 1.460 1.440 1.500 112,500 1.4419 -2.67%
2024-01-05 0 0.075 0.074 0.075 0.072 0.076 435,000 32,400 0.0745 1.500 1.480 1.500 1.440 1.520 21,750 1.4897 4.17%
2024-01-04 0 0.072 0.072 0.074 0.072 0.072 150,000 10,800 0.0720 1.440 1.440 1.480 1.440 1.440 7,500 1.4400 0.00%
2024-01-03 0 0.072 0.072 0.077 0.072 0.076 180,000 13,375 0.0743 1.440 1.440 1.540 1.440 1.520 9,000 1.4861 -8.86%
2024-01-02 0 0.079 0.072 0.080 0.079 0.079 155,000 12,245 0.0790 1.580 1.440 1.600 1.580 1.580 7,750 1.5800 0.00%
2023-12-29 0 0.079 0.076 0.079 0.074 0.079 15,000 1,135 0.0757 1.580 1.520 1.580 1.480 1.580 750 1.5133 -1.25%
2023-12-28 0 0.080 0.077 0.080 0.076 0.080 690,000 53,740 0.0779 1.600 1.540 1.600 1.520 1.600 34,500 1.5577 5.26%
2023-12-27 0 0.076 0.073 0.078 0.074 0.087 3,765,000 312,705 0.0831 1.520 1.460 1.560 1.480 1.740 188,250 1.6611 10.14%
2023-12-22 0 0.069 0.068 0.069 0.067 0.070 265,000 18,195 0.0687 1.380 1.360 1.380 1.340 1.400 13,250 1.3732 0.00%
2023-12-21 0 0.069 0.066 0.069 0.069 0.069 125,000 8,625 0.0690 1.380 1.320 1.380 1.380 1.380 6,250 1.3800 0.00%
2023-12-20 0 0.069 0.069 0.079 0.069 0.074 290,000 20,710 0.0714 1.380 1.380 1.580 1.380 1.480 14,500 1.4283 -6.76%
2023-12-19 0 0.074 0.072 0.074 0.070 0.075 250,000 17,715 0.0709 1.480 1.440 1.480 1.400 1.500 12,500 1.4172 -2.63%
2023-12-18 0 0.076 0.070 0.077 0.073 0.075 385,000 28,160 0.0731 1.520 1.400 1.540 1.460 1.500 19,250 1.4629 -2.56%
2023-12-15 0 0.078 0.073 0.078 0.078 0.078 100,000 7,800 0.0780 1.560 1.460 1.560 1.560 1.560 5,000 1.5600 0.00%
2023-12-14 0 0.078 0.072 0.078 - - 0 0 - 1.560 1.440 1.560 - - 0 - 0.00%
2023-12-13 0 0.078 0.073 0.078 0.078 0.078 50,000 3,900 0.0780 1.560 1.460 1.560 1.560 1.560 2,500 1.5600 0.00%
2023-12-12 0 0.078 0.074 0.078 0.073 0.078 95,000 7,250 0.0763 1.560 1.480 1.560 1.460 1.560 4,750 1.5263 0.00%
2023-12-11 0 0.078 0.074 0.078 0.078 0.078 5,000 390 0.0780 1.560 1.480 1.560 1.560 1.560 250 1.5600 0.00%
2023-12-08 0 0.078 0.076 0.079 0.074 0.080 1,625,000 128,135 0.0789 1.560 1.520 1.580 1.480 1.600 81,250 1.5770 -4.88%
2023-12-07 0 0.082 0.080 0.082 0.078 0.085 14,000,000 1,183,500 0.0845 1.640 1.600 1.640 1.560 1.700 700,000 1.6907 3.80%
2023-12-06 0 0.079 0.079 0.081 0.076 0.086 19,970,000 1,664,820 0.0834 1.580 1.580 1.620 1.520 1.720 998,500 1.6673 2.60%
2023-12-05 0 0.077 0.071 0.077 0.067 0.078 2,430,000 176,900 0.0728 1.540 1.420 1.540 1.340 1.560 121,500 1.4560 1.32%
2023-12-04 0 0.076 0.070 0.075 0.061 0.078 23,395,000 1,516,005 0.0648 1.520 1.400 1.500 1.220 1.560 1,169,750 1.2960 20.63%
2023-12-01 0 0.063 0.063 0.066 0.062 0.070 9,545,000 596,055 0.0624 1.260 1.260 1.320 1.240 1.400 477,250 1.2489 0.00%
2023-11-30 0 0.063 0.060 0.063 0.062 0.063 70,000 4,325 0.0618 1.260 1.200 1.260 1.240 1.260 3,500 1.2357 6.78%
2023-11-29 0 0.059 0.059 0.062 0.059 0.059 50,000 2,950 0.0590 1.180 1.180 1.240 1.180 1.180 2,500 1.1800 0.00%
2023-11-28 0 0.059 0.059 0.062 0.059 0.059 140,000 8,260 0.0590 1.180 1.180 1.240 1.180 1.180 7,000 1.1800 -3.28%
2023-11-27 0 0.061 0.058 0.062 0.057 0.062 545,000 31,905 0.0585 1.220 1.160 1.240 1.140 1.240 27,250 1.1708 0.00%
2023-11-24 0 0.061 0.058 0.061 - - 0 0 - 1.220 1.160 1.220 - - 0 - 0.00%
2023-11-23 0 0.061 0.061 0.064 0.060 0.065 2,385,000 146,355 0.0614 1.220 1.220 1.280 1.200 1.300 119,250 1.2273 -6.15%
2023-11-22 0 0.065 0.063 0.065 0.065 0.066 140,000 9,160 0.0654 1.300 1.260 1.300 1.300 1.320 7,000 1.3086 -2.99%
2023-11-21 0 0.067 0.064 0.068 0.065 0.065 30,000 1,950 0.0650 1.340 1.280 1.360 1.300 1.300 1,500 1.3000 0.00%
2023-11-20 0 0.067 0.065 0.068 0.063 0.068 1,255,000 82,155 0.0655 1.340 1.300 1.360 1.260 1.360 62,750 1.3092 -4.29%
2023-11-17 0 0.070 0.067 0.072 0.070 0.070 200,000 14,000 0.0700 1.400 1.340 1.440 1.400 1.400 10,000 1.4000 -4.11%
2023-11-16 0 0.073 0.070 0.075 - - 0 0 - 1.460 1.400 1.500 - - 0 - 0.00%
2023-11-15 0 0.073 0.071 0.076 0.071 0.073 380,000 27,295 0.0718 1.460 1.420 1.520 1.420 1.460 19,000 1.4366 -1.35%
2023-11-14 0 0.074 0.072 0.074 0.072 0.080 2,035,000 155,370 0.0763 1.480 1.440 1.480 1.440 1.600 101,750 1.5270 -7.50%
2023-11-13 0 0.080 0.077 0.080 0.072 0.082 1,820,000 141,810 0.0779 1.600 1.540 1.600 1.440 1.640 91,000 1.5584 5.26%
2023-11-10 0 0.076 0.076 0.078 0.071 0.078 22,915,000 1,717,705 0.0750 1.520 1.520 1.560 1.420 1.560 1,145,750 1.4992 -2.56%
2023-11-09 0 0.078 0.071 0.076 0.065 0.081 3,180,000 229,545 0.0722 1.560 1.420 1.520 1.300 1.620 159,000 1.4437 11.43%
2023-11-08 0 0.070 0.062 0.070 0.057 0.070 2,825,000 171,070 0.0606 1.400 1.240 1.400 1.140 1.400 141,250 1.2111 22.81%
2023-11-07 0 0.057 0.055 0.057 0.056 0.057 2,200,000 125,290 0.0570 1.140 1.100 1.140 1.120 1.140 110,000 1.1390 -1.72%
2023-11-06 0 0.058 0.057 0.060 0.056 0.056 10,000 560 0.0560 1.160 1.140 1.200 1.120 1.120 500 1.1200 0.00%
2023-11-03 0 0.058 0.058 0.059 0.055 0.059 4,510,000 252,625 0.0560 1.160 1.160 1.180 1.100 1.180 225,500 1.1203 3.57%
2023-11-02 0 0.056 0.056 0.057 0.056 0.057 955,000 53,495 0.0560 1.120 1.120 1.140 1.120 1.140 47,750 1.1203 1.82%
2023-11-01 0 0.055 0.055 0.058 0.055 0.060 765,000 43,970 0.0575 1.100 1.100 1.160 1.100 1.200 38,250 1.1495 -6.78%
2023-10-31 0 0.059 0.059 0.061 0.058 0.063 790,000 47,655 0.0603 1.180 1.180 1.220 1.160 1.260 39,500 1.2065 -6.35%
2023-10-30 0 0.063 0.060 0.063 0.063 0.063 405,000 25,515 0.0630 1.260 1.200 1.260 1.260 1.260 20,250 1.2600 0.00%
2023-10-27 0 0.063 0.061 0.064 0.058 0.064 255,000 16,015 0.0628 1.260 1.220 1.280 1.160 1.280 12,750 1.2561 1.61%
2023-10-26 0 0.062 0.060 0.062 0.060 0.062 115,000 6,920 0.0602 1.240 1.200 1.240 1.200 1.240 5,750 1.2035 -3.13%
2023-10-25 0 0.064 0.061 0.065 0.061 0.064 8,370,000 510,920 0.0610 1.280 1.220 1.300 1.220 1.280 418,500 1.2208 3.23%
2023-10-24 0 0.062 0.060 0.062 0.057 0.066 3,055,000 188,625 0.0617 1.240 1.200 1.240 1.140 1.320 152,750 1.2349 -6.06%
2023-10-20 0 0.066 0.062 0.066 - - 0 0 - 1.320 1.240 1.320 - - 0 - 0.00%
2023-10-19 0 0.066 0.063 0.066 0.064 0.066 1,115,000 73,360 0.0658 1.320 1.260 1.320 1.280 1.320 55,750 1.3159 4.76%
2023-10-18 0 0.063 0.062 0.069 0.063 0.064 140,000 8,920 0.0637 1.260 1.240 1.380 1.260 1.280 7,000 1.2743 -1.56%
2023-10-17 0 0.064 0.064 0.068 0.064 0.068 2,535,000 169,700 0.0669 1.280 1.280 1.360 1.280 1.360 126,750 1.3389 -3.03%
2023-10-16 0 0.066 0.063 0.066 - - 0 0 - 1.320 1.260 1.320 - - 0 - 0.00%
2023-10-13 0 0.066 0.063 0.066 0.064 0.074 1,335,000 86,730 0.0650 1.320 1.260 1.320 1.280 1.480 66,750 1.2993 -7.04%
2023-10-12 0 0.071 0.066 0.071 0.072 0.072 10,000 720 0.0720 1.420 1.320 1.420 1.440 1.440 500 1.4400 -1.39%
2023-10-11 0 0.072 0.064 0.072 0.064 0.072 1,175,000 78,170 0.0665 1.440 1.280 1.440 1.280 1.440 58,750 1.3306 4.35%
2023-10-10 0 0.069 0.064 0.070 0.069 0.069 200,000 13,800 0.0690 1.380 1.280 1.400 1.380 1.380 10,000 1.3800 0.00%
2023-10-09 0 0.069 0.065 0.069 - - 0 0 - 1.380 1.300 1.380 - - 0 - -1.43%
2023-10-06 0 0.070 0.068 0.070 0.066 0.070 115,000 7,745 0.0673 1.400 1.360 1.400 1.320 1.400 5,750 1.3470 -1.41%
2023-10-05 0 0.071 0.069 0.071 0.070 0.071 45,000 3,185 0.0708 1.420 1.380 1.420 1.400 1.420 2,250 1.4156 0.00%
2023-10-04 0 0.071 0.067 0.071 0.066 0.074 1,695,000 114,135 0.0673 1.420 1.340 1.420 1.320 1.480 84,750 1.3467 7.58%
2023-10-03 0 0.066 0.066 0.067 0.066 0.072 1,410,000 99,490 0.0706 1.320 1.320 1.340 1.320 1.440 70,500 1.4112 -5.71%
2023-09-29 0 0.070 0.067 0.070 0.069 0.074 160,000 11,190 0.0699 1.400 1.340 1.400 1.380 1.480 8,000 1.3988 -1.41%
2023-09-28 0 0.071 0.066 0.071 0.065 0.071 265,000 17,590 0.0664 1.420 1.320 1.420 1.300 1.420 13,250 1.3275 4.41%
2023-09-27 0 0.068 0.065 0.068 0.065 0.074 3,265,000 217,110 0.0665 1.360 1.300 1.360 1.300 1.480 163,250 1.3299 3.03%
2023-09-26 0 0.066 0.063 0.066 0.063 0.066 495,000 31,600 0.0638 1.320 1.260 1.320 1.260 1.320 24,750 1.2768 0.00%
2023-09-25 0 0.066 0.063 0.066 0.063 0.066 50,000 3,205 0.0641 1.320 1.260 1.320 1.260 1.320 2,500 1.2820 -1.49%
2023-09-22 0 0.067 0.064 0.067 0.067 0.067 100,000 6,700 0.0670 1.340 1.280 1.340 1.340 1.340 5,000 1.3400 0.00%
2023-09-21 0 0.067 0.065 0.067 0.065 0.070 980,000 64,990 0.0663 1.340 1.300 1.340 1.300 1.400 49,000 1.3263 -4.29%
2023-09-20 0 0.070 0.064 0.070 0.064 0.073 2,735,000 182,880 0.0669 1.400 1.280 1.400 1.280 1.460 136,750 1.3373 9.37%
2023-09-19 0 0.064 0.063 0.064 0.062 0.065 1,670,000 105,165 0.0630 1.280 1.260 1.280 1.240 1.300 83,500 1.2595 -3.03%
2023-09-18 0 0.066 0.065 0.066 0.066 0.068 2,415,000 161,540 0.0669 1.320 1.300 1.320 1.320 1.360 120,750 1.3378 -4.35%
2023-09-15 0 0.069 0.068 0.069 0.069 0.070 2,415,000 168,945 0.0700 1.380 1.360 1.380 1.380 1.400 120,750 1.3991 -1.43%
2023-09-14 0 0.070 0.069 0.070 0.068 0.072 3,110,000 217,520 0.0699 1.400 1.380 1.400 1.360 1.440 155,500 1.3988 -2.78%
2023-09-13 0 0.072 0.071 0.072 0.070 0.075 5,975,000 421,140 0.0705 1.440 1.420 1.440 1.400 1.500 298,750 1.4097 -2.70%
2023-09-12 0 0.074 0.070 0.074 0.069 0.079 4,330,000 307,135 0.0709 1.480 1.400 1.480 1.380 1.580 216,500 1.4186 1.37%
2023-09-11 0 0.073 0.070 0.073 0.070 0.073 4,200,000 294,405 0.0701 1.460 1.400 1.460 1.400 1.460 210,000 1.4019 0.00%
2023-09-07 0 0.073 0.070 0.073 0.070 0.073 735,000 52,230 0.0711 1.460 1.400 1.460 1.400 1.460 36,750 1.4212 -1.35%
2023-09-06 0 0.074 0.072 0.074 0.071 0.074 190,000 13,660 0.0719 1.480 1.440 1.480 1.420 1.480 9,500 1.4379 0.00%
2023-09-05 0 0.074 0.073 0.074 0.073 0.080 485,000 35,880 0.0740 1.480 1.460 1.480 1.460 1.600 24,250 1.4796 0.00%
2023-09-04 0 0.074 0.072 0.074 0.069 0.085 3,190,000 233,945 0.0733 1.480 1.440 1.480 1.380 1.700 159,500 1.4667 7.25%
2023-08-31 0 0.069 0.066 0.069 0.065 0.071 2,485,000 166,065 0.0668 1.380 1.320 1.380 1.300 1.420 124,250 1.3365 -2.82%
2023-08-30 0 0.071 0.067 0.070 0.066 0.072 6,245,000 429,275 0.0687 1.420 1.340 1.400 1.320 1.440 312,250 1.3748 -2.74%
2023-08-29 0 0.073 0.070 0.073 0.068 0.080 17,430,000 1,244,600 0.0714 1.460 1.400 1.460 1.360 1.600 871,500 1.4281 -9.88%
2023-08-28 0 0.081 0.078 0.081 0.076 0.083 2,435,000 193,520 0.0795 1.620 1.560 1.620 1.520 1.660 121,750 1.5895 -3.57%
2023-08-25 0 0.084 0.081 0.084 0.082 0.085 610,000 50,155 0.0822 1.680 1.620 1.680 1.640 1.700 30,500 1.6444 -1.18%
2023-08-24 0 0.085 0.083 0.085 0.081 0.085 1,795,000 149,650 0.0834 1.700 1.660 1.700 1.620 1.700 89,750 1.6674 0.00%
2023-08-23 0 0.085 0.083 0.085 0.083 0.095 5,145,000 453,525 0.0881 1.700 1.660 1.700 1.660 1.900 257,250 1.7630 2.41%
2023-08-22 0 0.083 0.082 0.083 0.081 0.083 710,000 58,105 0.0818 1.660 1.640 1.660 1.620 1.660 35,500 1.6368 -2.35%
2023-08-21 0 0.085 0.081 0.084 0.081 0.089 3,480,000 289,480 0.0832 1.700 1.620 1.680 1.620 1.780 174,000 1.6637 -6.59%
2023-08-18 0 0.091 0.085 0.091 0.084 0.091 4,055,000 348,175 0.0859 1.820 1.700 1.820 1.680 1.820 202,750 1.7173 4.60%
2023-08-17 0 0.087 0.087 0.089 0.086 0.102 8,495,000 772,735 0.0910 1.740 1.740 1.780 1.720 2.040 424,750 1.8193 -13.00%
2023-08-16 0 0.100 0.093 0.100 0.092 0.101 10,990,000 1,052,305 0.0958 2.000 1.860 2.000 1.840 2.020 549,500 1.9150 -1.96%
2023-08-15 0 0.102 0.101 0.102 0.099 0.110 19,080,000 1,937,580 0.1016 2.040 2.020 2.040 1.980 2.200 954,000 2.0310 -8.93%
2023-08-14 0 0.112 0.110 0.112 0.109 0.118 2,320,000 259,205 0.1117 2.240 2.200 2.240 2.180 2.360 116,000 2.2345 -3.45%
2023-08-11 0 0.116 0.114 0.116 0.112 0.121 18,495,000 2,124,100 0.1148 2.320 2.280 2.320 2.240 2.420 924,750 2.2969 2.65%
2023-08-10 0 0.113 0.113 0.114 0.110 0.115 7,280,000 818,515 0.1124 2.260 2.260 2.280 2.200 2.300 364,000 2.2487 1.80%
2023-08-09 0 0.111 0.110 0.111 0.110 0.114 2,530,000 281,905 0.1114 2.220 2.200 2.220 2.200 2.280 126,500 2.2285 -2.63%
2023-08-08 0 0.114 0.113 0.115 0.113 0.115 485,000 55,265 0.1139 2.280 2.260 2.300 2.260 2.300 24,250 2.2790 0.88%
2023-08-07 0 0.113 0.113 0.116 0.113 0.118 2,000,000 227,840 0.1139 2.260 2.260 2.320 2.260 2.360 100,000 2.2784 -4.24%
2023-08-04 0 0.118 0.115 0.117 0.115 0.123 24,065,000 2,862,025 0.1189 2.360 2.300 2.340 2.300 2.460 1,203,250 2.3786 1.72%
2023-08-03 0 0.116 0.113 0.116 0.111 0.116 4,890,000 553,730 0.1132 2.320 2.260 2.320 2.220 2.320 244,500 2.2647 0.00%
2023-08-02 0 0.116 0.114 0.115 0.113 0.117 1,500,000 170,505 0.1137 2.320 2.280 2.300 2.260 2.340 75,000 2.2734 1.75%
2023-08-01 0 0.114 0.114 0.116 0.113 0.117 1,690,000 194,020 0.1148 2.280 2.280 2.320 2.260 2.340 84,500 2.2961 -2.56%
2023-07-31 0 0.117 0.115 0.117 0.116 0.121 4,060,000 474,065 0.1168 2.340 2.300 2.340 2.320 2.420 203,000 2.3353 -3.31%
2023-07-28 0 0.121 0.119 0.121 0.116 0.123 5,420,000 647,735 0.1195 2.420 2.380 2.420 2.320 2.460 271,000 2.3902 0.83%
2023-07-27 0 0.120 0.117 0.120 0.116 0.121 1,345,000 159,065 0.1183 2.400 2.340 2.400 2.320 2.420 67,250 2.3653 2.56%
2023-07-26 0 0.117 0.113 0.117 0.113 0.117 1,580,000 180,075 0.1140 2.340 2.260 2.340 2.260 2.340 79,000 2.2794 -0.85%
2023-07-25 0 0.118 0.116 0.118 0.113 0.119 10,365,000 1,194,895 0.1153 2.360 2.320 2.360 2.260 2.380 518,250 2.3056 5.36%
2023-07-24 0 0.112 0.112 0.116 0.112 0.121 5,915,000 673,120 0.1138 2.240 2.240 2.320 2.240 2.420 295,750 2.2760 -6.67%
2023-07-21 0 0.120 0.118 0.120 0.113 0.120 3,975,000 458,905 0.1154 2.400 2.360 2.400 2.260 2.400 198,750 2.3090 1.69%
2023-07-20 0 0.118 0.116 0.118 0.113 0.119 2,590,000 299,205 0.1155 2.360 2.320 2.360 2.260 2.380 129,500 2.3105 -0.84%
2023-07-19 0 0.119 0.116 0.119 0.113 0.123 8,060,000 938,035 0.1164 2.380 2.320 2.380 2.260 2.460 403,000 2.3276 -0.83%
2023-07-18 0 0.120 0.120 0.121 0.120 0.135 16,185,000 1,968,010 0.1216 2.400 2.400 2.420 2.400 2.700 809,250 2.4319 -7.69%
2023-07-14 0 0.130 0.129 0.130 0.127 0.135 11,635,000 1,526,300 0.1312 2.600 2.580 2.600 2.540 2.700 581,750 2.6236 -1.52%
2023-07-13 0 0.132 0.130 0.133 0.125 0.137 16,960,000 2,249,155 0.1326 2.640 2.600 2.660 2.500 2.740 848,000 2.6523 5.60%
2023-07-12 0 0.125 0.122 0.125 0.121 0.126 1,585,000 194,330 0.1226 2.500 2.440 2.500 2.420 2.520 79,250 2.4521 -0.79%
2023-07-11 0 0.126 0.123 0.126 0.120 0.126 2,660,000 325,010 0.1222 2.520 2.460 2.520 2.400 2.520 133,000 2.4437 -0.79%
2023-07-10 0 0.127 0.124 0.127 0.123 0.128 1,730,000 213,885 0.1236 2.540 2.480 2.540 2.460 2.560 86,500 2.4727 -0.78%
2023-07-07 0 0.128 0.125 0.128 0.124 0.133 1,935,000 244,535 0.1264 2.560 2.500 2.560 2.480 2.660 96,750 2.5275 -0.78%
2023-07-06 0 0.129 0.129 0.131 0.127 0.135 26,055,000 3,393,420 0.1302 2.580 2.580 2.620 2.540 2.700 1,302,750 2.6048 -3.01%
2023-07-05 0 0.133 0.130 0.133 0.129 0.142 5,320,000 710,740 0.1336 2.660 2.600 2.660 2.580 2.840 266,000 2.6720 -2.21%
2023-07-04 0 0.136 0.130 0.136 0.130 0.146 19,750,000 2,730,015 0.1382 2.720 2.600 2.720 2.600 2.920 987,500 2.7646 0.74%
2023-07-03 0 0.135 0.131 0.135 0.123 0.146 20,070,000 2,710,310 0.1350 2.700 2.620 2.700 2.460 2.920 1,003,500 2.7009 9.76%
2023-06-30 0 0.123 0.123 0.125 0.122 0.127 125,000 15,370 0.1230 2.460 2.460 2.500 2.440 2.540 6,250 2.4592 0.82%
2023-06-29 0 0.122 0.122 0.124 0.121 0.126 1,530,000 187,040 0.1222 2.440 2.440 2.480 2.420 2.520 76,500 2.4450 -3.17%
2023-06-28 0 0.126 0.121 0.126 - - 0 0 - 2.520 2.420 2.520 - - 0 - -2.33%
2023-06-27 0 0.129 0.121 0.129 0.120 0.130 1,535,000 189,355 0.1234 2.580 2.420 2.580 2.400 2.600 76,750 2.4672 2.38%
2023-06-26 0 0.126 0.123 0.126 0.120 0.135 975,000 121,280 0.1244 2.520 2.460 2.520 2.400 2.700 48,750 2.4878 2.44%
2023-06-23 0 0.123 0.123 0.128 0.121 0.127 1,245,000 152,535 0.1225 2.460 2.460 2.560 2.420 2.540 62,250 2.4504 -6.11%
2023-06-21 0 0.131 0.124 0.131 0.122 0.135 1,425,000 178,970 0.1256 2.620 2.480 2.620 2.440 2.700 71,250 2.5119 -1.50%
2023-06-20 0 0.133 0.123 0.132 0.123 0.134 2,285,000 286,265 0.1253 2.660 2.460 2.640 2.460 2.680 114,250 2.5056 1.53%
2023-06-19 0 0.131 0.125 0.131 0.124 0.131 2,900,000 366,825 0.1265 2.620 2.500 2.620 2.480 2.620 145,000 2.5298 1.55%
2023-06-16 0 0.129 0.129 0.131 0.128 0.137 3,380,000 443,040 0.1311 2.580 2.580 2.620 2.560 2.740 169,000 2.6215 -5.84%
2023-06-15 0 0.137 0.124 0.137 0.121 0.144 2,600,000 335,345 0.1290 2.740 2.480 2.740 2.420 2.880 130,000 2.5796 8.73%
2023-06-14 0 0.126 0.121 0.126 0.120 0.126 785,000 95,680 0.1219 2.520 2.420 2.520 2.400 2.520 39,250 2.4377 0.00%
2023-06-13 0 0.126 0.123 0.126 0.121 0.128 515,000 63,990 0.1243 2.520 2.460 2.520 2.420 2.560 25,750 2.4850 3.28%
2023-06-12 0 0.122 0.121 0.122 0.121 0.128 255,000 31,375 0.1230 2.440 2.420 2.440 2.420 2.560 12,750 2.4608 -2.40%
2023-06-09 0 0.125 0.120 0.125 0.120 0.127 330,000 40,150 0.1217 2.500 2.400 2.500 2.400 2.540 16,500 2.4333 0.81%
2023-06-08 0 0.124 0.119 0.123 0.117 0.125 760,000 92,005 0.1211 2.480 2.380 2.460 2.340 2.500 38,000 2.4212 -1.59%
2023-06-07 0 0.126 0.120 0.126 0.122 0.129 195,000 24,550 0.1259 2.520 2.400 2.520 2.440 2.580 9,750 2.5179 1.61%
2023-06-06 0 0.124 0.118 0.124 0.120 0.124 140,000 16,940 0.1210 2.480 2.360 2.480 2.400 2.480 7,000 2.4200 0.00%
2023-06-05 0 0.124 0.121 0.124 0.121 0.129 805,000 98,845 0.1228 2.480 2.420 2.480 2.420 2.580 40,250 2.4558 0.00%
2023-06-02 0 0.124 0.121 0.124 0.118 0.128 510,000 62,395 0.1223 2.480 2.420 2.480 2.360 2.560 25,500 2.4469 2.48%
2023-06-01 0 0.121 0.119 0.121 0.116 0.122 185,000 22,100 0.1195 2.420 2.380 2.420 2.320 2.440 9,250 2.3892 0.00%
2023-05-31 0 0.121 0.114 0.121 - - 0 0 - 2.420 2.280 2.420 - - 0 - -3.20%
2023-05-30 0 0.125 0.115 0.124 0.114 0.125 1,980,000 230,665 0.1165 2.500 2.300 2.480 2.280 2.500 99,000 2.3299 4.17%
2023-05-29 0 0.120 0.114 0.118 0.114 0.126 2,930,000 341,145 0.1164 2.400 2.280 2.360 2.280 2.520 146,500 2.3286 -2.44%
2023-05-25 0 0.123 0.118 0.125 0.113 0.129 800,000 95,990 0.1200 2.460 2.360 2.500 2.260 2.580 40,000 2.3998 -3.15%
2023-05-24 0 0.127 0.123 0.127 0.123 0.130 260,000 32,380 0.1245 2.540 2.460 2.540 2.460 2.600 13,000 2.4908 -2.31%
2023-05-23 0 0.130 0.121 0.130 0.118 0.131 1,400,000 171,530 0.1225 2.600 2.420 2.600 2.360 2.620 70,000 2.4504 1.56%
2023-05-22 0 0.128 0.125 0.128 0.123 0.130 1,070,000 135,755 0.1269 2.560 2.500 2.560 2.460 2.600 53,500 2.5375 1.59%
2023-05-19 0 0.126 0.125 0.126 0.125 0.129 1,085,000 136,460 0.1258 2.520 2.500 2.520 2.500 2.580 54,250 2.5154 -4.55%
2023-05-18 0 0.132 0.124 0.126 0.123 0.132 815,000 103,520 0.1270 2.640 2.480 2.520 2.460 2.640 40,750 2.5404 -1.49%
2023-05-17 0 0.134 0.126 0.134 0.129 0.134 645,000 83,680 0.1297 2.680 2.520 2.680 2.580 2.680 32,250 2.5947 3.88%
2023-05-16 0 0.129 0.125 0.129 0.125 0.133 1,050,000 133,495 0.1271 2.580 2.500 2.580 2.500 2.660 52,500 2.5428 2.38%
2023-05-15 0 0.126 0.126 0.129 0.126 0.134 595,000 75,890 0.1275 2.520 2.520 2.580 2.520 2.680 29,750 2.5509 -3.08%
2023-05-12 0 0.130 0.127 0.130 0.126 0.132 2,520,000 325,485 0.1292 2.600 2.540 2.600 2.520 2.640 126,000 2.5832 0.00%
2023-05-11 0 0.130 0.130 0.134 0.130 0.145 5,110,000 696,050 0.1362 2.600 2.600 2.680 2.600 2.900 255,500 2.7243 -7.14%
2023-05-10 0 0.140 0.127 0.140 0.125 0.140 2,260,000 294,835 0.1305 2.800 2.540 2.800 2.500 2.800 113,000 2.6092 5.26%
2023-05-09 0 0.133 0.132 0.133 0.124 0.135 1,465,000 190,265 0.1299 2.660 2.640 2.660 2.480 2.700 73,250 2.5975 -5.00%
2023-05-08 0 0.140 0.123 0.140 0.122 0.146 3,495,000 443,590 0.1269 2.800 2.460 2.800 2.440 2.920 174,750 2.5384 8.53%
2023-05-05 0 0.129 0.123 0.129 0.122 0.129 1,375,000 171,930 0.1250 2.580 2.460 2.580 2.440 2.580 68,750 2.5008 2.38%
2023-05-04 0 0.126 0.123 0.126 0.121 0.127 880,000 108,555 0.1234 2.520 2.460 2.520 2.420 2.540 44,000 2.4672 2.44%
2023-05-03 0 0.123 0.123 0.125 0.123 0.128 315,000 39,405 0.1251 2.460 2.460 2.500 2.460 2.560 15,750 2.5019 -5.38%
2023-05-02 0 0.130 0.126 0.130 0.125 0.131 90,000 11,590 0.1288 2.600 2.520 2.600 2.500 2.620 4,500 2.5756 0.78%
2023-04-28 0 0.129 0.127 0.129 0.127 0.129 725,000 92,805 0.1280 2.580 2.540 2.580 2.540 2.580 36,250 2.5601 -0.77%
2023-04-27 0 0.130 0.127 0.130 0.126 0.134 470,000 61,120 0.1300 2.600 2.540 2.600 2.520 2.680 23,500 2.6009 0.00%
2023-04-26 0 0.130 0.125 0.130 0.123 0.130 2,055,000 258,260 0.1257 2.600 2.500 2.600 2.460 2.600 102,750 2.5135 1.56%
2023-04-25 0 0.128 0.125 0.126 0.124 0.128 530,000 66,950 0.1263 2.560 2.500 2.520 2.480 2.560 26,500 2.5264 -1.54%
2023-04-24 0 0.130 0.128 0.130 0.128 0.130 275,000 35,740 0.1300 2.600 2.560 2.600 2.560 2.600 13,750 2.5993 -0.76%
2023-04-21 0 0.131 0.131 0.132 0.128 0.134 1,695,000 219,860 0.1297 2.620 2.620 2.640 2.560 2.680 84,750 2.5942 2.34%
2023-04-20 0 0.128 0.128 0.131 0.128 0.131 565,000 72,415 0.1282 2.560 2.560 2.620 2.560 2.620 28,250 2.5634 -2.29%
2023-04-19 0 0.131 0.128 0.132 0.127 0.134 1,600,000 207,370 0.1296 2.620 2.560 2.640 2.540 2.680 80,000 2.5921 -0.76%
2023-04-18 0 0.132 0.131 0.134 0.131 0.135 885,000 117,750 0.1331 2.640 2.620 2.680 2.620 2.700 44,250 2.6610 0.76%
2023-04-17 0 0.131 0.131 0.134 0.131 0.139 1,230,000 162,365 0.1320 2.620 2.620 2.680 2.620 2.780 61,500 2.6401 -4.38%
2023-04-14 0 0.137 0.130 0.137 0.130 0.139 840,000 111,260 0.1325 2.740 2.600 2.740 2.600 2.780 42,000 2.6490 3.79%
2023-04-13 0 0.132 0.130 0.132 0.130 0.132 270,000 35,370 0.1310 2.640 2.600 2.640 2.600 2.640 13,500 2.6200 -0.75%
2023-04-12 0 0.133 0.132 0.133 0.132 0.133 180,000 23,770 0.1321 2.660 2.640 2.660 2.640 2.660 9,000 2.6411 -0.75%
2023-04-11 0 0.134 0.131 0.134 0.131 0.135 1,445,000 190,985 0.1322 2.680 2.620 2.680 2.620 2.700 72,250 2.6434 0.00%
2023-04-06 0 0.134 0.130 0.134 0.131 0.135 1,135,000 149,850 0.1320 2.680 2.600 2.680 2.620 2.700 56,750 2.6405 0.75%
2023-04-04 0 0.133 0.133 0.134 0.130 0.134 1,545,000 204,635 0.1324 2.660 2.660 2.680 2.600 2.680 77,250 2.6490 0.76%
2023-04-03 0 0.132 0.130 0.132 0.130 0.132 955,000 124,780 0.1307 2.640 2.600 2.640 2.600 2.640 47,750 2.6132 -0.75%
2023-03-31 0 0.133 0.131 0.133 0.130 0.134 885,000 116,300 0.1314 2.660 2.620 2.660 2.600 2.680 44,250 2.6282 -0.75%
2023-03-30 0 0.134 0.133 0.134 0.130 0.134 1,200,000 157,690 0.1314 2.680 2.660 2.680 2.600 2.680 60,000 2.6282 -1.47%
2023-03-29 0 0.136 0.131 0.136 0.132 0.138 730,000 97,355 0.1334 2.720 2.620 2.720 2.640 2.760 36,500 2.6673 0.74%
2023-03-28 0 0.135 0.131 0.135 0.135 0.136 55,000 7,430 0.1351 2.700 2.620 2.700 2.700 2.720 2,750 2.7018 0.00%
2023-03-27 0 0.135 0.133 0.135 0.131 0.135 595,000 78,690 0.1323 2.700 2.660 2.700 2.620 2.700 29,750 2.6450 0.00%
2023-03-24 0 0.135 0.133 0.135 0.132 0.138 420,000 56,185 0.1338 2.700 2.660 2.700 2.640 2.760 21,000 2.6755 0.75%
2023-03-23 0 0.134 0.133 0.137 0.131 0.140 1,770,000 236,955 0.1339 2.680 2.660 2.740 2.620 2.800 88,500 2.6775 -2.19%
2023-03-22 0 0.137 0.135 0.137 0.134 0.140 1,820,000 246,540 0.1355 2.740 2.700 2.740 2.680 2.800 91,000 2.7092 -2.14%
2023-03-21 0 0.140 0.134 0.140 0.133 0.140 1,215,000 164,735 0.1356 2.800 2.680 2.800 2.660 2.800 60,750 2.7117 4.48%
2023-03-20 0 0.134 0.134 0.137 0.132 0.137 1,385,000 184,660 0.1333 2.680 2.680 2.740 2.640 2.740 69,250 2.6666 -4.29%
2023-03-17 0 0.140 0.136 0.140 0.134 0.141 1,615,000 219,350 0.1358 2.800 2.720 2.800 2.680 2.820 80,750 2.7164 -0.71%
2023-03-16 0 0.141 0.132 0.141 0.130 0.141 2,085,000 277,005 0.1329 2.820 2.640 2.820 2.600 2.820 104,250 2.6571 2.17%
2023-03-15 0 0.138 0.133 0.138 0.135 0.144 945,000 129,330 0.1369 2.760 2.660 2.760 2.700 2.880 47,250 2.7371 -2.13%
2023-03-14 0 0.141 0.133 0.140 0.135 0.141 885,000 120,310 0.1359 2.820 2.660 2.800 2.700 2.820 44,250 2.7189 -0.70%
2023-03-13 0 0.142 0.135 0.142 0.134 0.142 800,000 109,705 0.1371 2.840 2.700 2.840 2.680 2.840 40,000 2.7426 1.43%
2023-03-10 0 0.140 0.136 0.140 0.135 0.143 2,065,000 285,175 0.1381 2.800 2.720 2.800 2.700 2.860 103,250 2.7620 0.00%
2023-03-09 0 0.140 0.137 0.140 0.136 0.140 1,810,000 247,620 0.1368 2.800 2.740 2.800 2.720 2.800 90,500 2.7361 0.00%
2023-03-08 0 0.140 0.137 0.140 0.136 0.140 1,490,000 204,900 0.1375 2.800 2.740 2.800 2.720 2.800 74,500 2.7503 0.00%
2023-03-07 0 0.140 0.140 0.142 0.135 0.144 1,625,000 226,715 0.1395 2.800 2.800 2.840 2.700 2.880 81,250 2.7903 -1.41%
2023-03-06 0 0.142 0.140 0.141 0.139 0.145 1,900,000 267,225 0.1406 2.840 2.800 2.820 2.780 2.900 95,000 2.8129 1.43%
2023-03-03 0 0.140 0.140 0.142 0.140 0.150 19,540,000 2,789,145 0.1427 2.800 2.800 2.840 2.800 3.000 977,000 2.8548 -4.11%
2023-03-02 0 0.146 0.145 0.146 0.142 0.160 15,000,000 2,212,230 0.1475 2.920 2.900 2.920 2.840 3.200 750,000 2.9496 -4.58%
2023-03-01 0 0.153 0.152 0.153 0.146 0.157 13,860,000 2,124,445 0.1533 3.060 3.040 3.060 2.920 3.140 693,000 3.0656 0.66%
2023-02-28 0 0.152 0.146 0.150 0.144 0.152 945,000 139,000 0.1471 3.040 2.920 3.000 2.880 3.040 47,250 2.9418 3.40%
2023-02-27 0 0.147 0.147 0.150 0.144 0.148 725,000 106,095 0.1463 2.940 2.940 3.000 2.880 2.960 36,250 2.9268 -0.68%
2023-02-24 0 0.148 0.148 0.149 0.148 0.154 570,000 85,380 0.1498 2.960 2.960 2.980 2.960 3.080 28,500 2.9958 -3.90%
2023-02-23 0 0.154 0.147 0.154 0.145 0.154 13,825,000 2,072,755 0.1499 3.080 2.940 3.080 2.900 3.080 691,250 2.9986 2.67%
2023-02-22 0 0.150 0.145 0.150 0.140 0.160 3,620,000 548,475 0.1515 3.000 2.900 3.000 2.800 3.200 181,000 3.0302 4.90%
2023-02-21 0 0.143 0.141 0.143 0.140 0.143 1,180,000 166,815 0.1414 2.860 2.820 2.860 2.800 2.860 59,000 2.8274 0.70%
2023-02-20 0 0.142 0.142 0.145 0.140 0.145 2,485,000 356,400 0.1434 2.840 2.840 2.900 2.800 2.900 124,250 2.8684 -2.07%
2023-02-17 0 0.145 0.145 0.150 0.144 0.147 575,000 83,180 0.1447 2.900 2.900 3.000 2.880 2.940 28,750 2.8932 0.00%
2023-02-16 0 0.145 0.145 0.146 0.145 0.152 755,000 110,885 0.1469 2.900 2.900 2.920 2.900 3.040 37,750 2.9374 -2.68%
2023-02-15 0 0.149 0.149 0.150 0.147 0.149 660,000 98,280 0.1489 2.980 2.980 3.000 2.940 2.980 33,000 2.9782 1.36%
2023-02-14 0 0.147 0.147 0.150 0.145 0.148 785,000 114,935 0.1464 2.940 2.940 3.000 2.900 2.960 39,250 2.9283 -0.68%
2023-02-13 0 0.148 0.148 0.150 0.148 0.149 685,000 101,480 0.1481 2.960 2.960 3.000 2.960 2.980 34,250 2.9629 0.00%
2023-02-10 0 0.148 0.147 0.148 0.147 0.148 1,080,000 159,065 0.1473 2.960 2.940 2.960 2.940 2.960 54,000 2.9456 -0.67%
2023-02-09 0 0.149 0.150 0.151 0.147 0.152 1,550,000 230,400 0.1486 2.980 3.000 3.020 2.940 3.040 77,500 2.9729 -1.97%
2023-02-08 0 0.152 0.149 0.155 0.148 0.152 1,015,000 151,320 0.1491 3.040 2.980 3.100 2.960 3.040 50,750 2.9817 -0.65%
2023-02-07 0 0.153 0.150 0.153 0.149 0.153 1,720,000 261,305 0.1519 3.060 3.000 3.060 2.980 3.060 86,000 3.0384 0.00%
2023-02-06 0 0.153 0.153 0.155 0.149 0.158 6,135,000 945,735 0.1542 3.060 3.060 3.100 2.980 3.160 306,750 3.0831 2.68%
2023-02-03 0 0.149 0.149 0.154 0.145 0.155 3,025,000 455,360 0.1505 2.980 2.980 3.080 2.900 3.100 151,250 3.0106 0.00%
2023-02-02 0 0.149 0.149 0.150 0.147 0.152 2,660,000 396,395 0.1490 2.980 2.980 3.000 2.940 3.040 133,000 2.9804 0.68%
2023-02-01 0 0.148 0.145 0.148 0.143 0.150 1,020,000 150,470 0.1475 2.960 2.900 2.960 2.860 3.000 51,000 2.9504 0.68%
2023-01-31 0 0.147 0.147 0.152 0.145 0.148 445,000 65,395 0.1470 2.940 2.940 3.040 2.900 2.960 22,250 2.9391 -0.68%
2023-01-30 0 0.148 0.148 0.150 0.148 0.155 2,935,000 443,455 0.1511 2.960 2.960 3.000 2.960 3.100 146,750 3.0218 0.00%
2023-01-27 0 0.148 0.148 0.149 0.145 0.149 2,770,000 408,940 0.1476 2.960 2.960 2.980 2.900 2.980 138,500 2.9526 -0.67%
2023-01-26 0 0.149 0.148 0.150 0.146 0.150 1,955,000 291,225 0.1490 2.980 2.960 3.000 2.920 3.000 97,750 2.9793 2.76%
2023-01-20 0 0.145 0.144 0.145 0.141 0.145 980,000 140,290 0.1432 2.900 2.880 2.900 2.820 2.900 49,000 2.8631 0.00%
2023-01-19 0 0.145 0.144 0.145 0.143 0.145 1,050,000 151,450 0.1442 2.900 2.880 2.900 2.860 2.900 52,500 2.8848 0.00%
2023-01-18 0 0.145 0.145 0.146 0.143 0.146 1,725,000 248,310 0.1439 2.900 2.900 2.920 2.860 2.920 86,250 2.8790 2.84%
2023-01-17 0 0.141 0.141 0.142 0.141 0.145 1,115,000 158,330 0.1420 2.820 2.820 2.840 2.820 2.900 55,750 2.8400 -2.08%
2023-01-16 0 0.144 0.142 0.145 0.139 0.145 3,830,000 544,145 0.1421 2.880 2.840 2.900 2.780 2.900 191,500 2.8415 0.00%
2023-01-13 0 0.144 0.144 0.145 0.140 0.146 5,700,000 810,860 0.1423 2.880 2.880 2.900 2.800 2.920 285,000 2.8451 0.00%
2023-01-12 0 0.144 0.144 0.146 0.143 0.163 44,100,000 6,628,810 0.1503 2.880 2.880 2.920 2.860 3.260 2,205,000 3.0063 -9.43%
2023-01-11 0 0.159 0.156 0.159 0.149 0.170 77,130,000 12,117,510 0.1571 3.180 3.120 3.180 2.980 3.400 3,856,500 3.1421 -3.64%
2023-01-10 0 0.165 0.163 0.165 0.157 0.172 94,515,000 15,526,815 0.1643 3.300 3.260 3.300 3.140 3.440 4,725,750 3.2856 1.85%
2023-01-09 0 0.162 0.160 0.162 0.160 0.164 2,175,000 350,760 0.1613 3.240 3.200 3.240 3.200 3.280 108,750 3.2254 1.89%
2023-01-06 0 0.159 0.157 0.161 0.157 0.163 3,090,000 495,645 0.1604 3.180 3.140 3.220 3.140 3.260 154,500 3.2081 -0.63%
2023-01-05 0 0.160 0.159 0.160 0.154 0.160 4,285,000 670,395 0.1565 3.200 3.180 3.200 3.080 3.200 214,250 3.1290 1.91%
2023-01-04 0 0.157 0.157 0.158 0.155 0.158 3,810,000 594,475 0.1560 3.140 3.140 3.160 3.100 3.160 190,500 3.1206 -0.63%
2023-01-03 0 0.158 0.158 0.160 0.155 0.161 1,575,000 248,480 0.1578 3.160 3.160 3.200 3.100 3.220 78,750 3.1553 1.28%
2022-12-30 0 0.156 0.156 0.160 0.156 0.160 2,385,000 375,365 0.1574 3.120 3.120 3.200 3.120 3.200 119,250 3.1477 -1.89%
2022-12-29 0 0.159 0.158 0.160 0.157 0.163 3,070,000 488,150 0.1590 3.180 3.160 3.200 3.140 3.260 153,500 3.1801 -1.85%
2022-12-28 0 0.162 0.161 0.162 0.158 0.173 31,930,000 5,272,835 0.1651 3.240 3.220 3.240 3.160 3.460 1,596,500 3.3027 -1.22%
2022-12-23 0 0.164 0.162 0.164 0.159 0.171 69,550,000 11,453,250 0.1647 3.280 3.240 3.280 3.180 3.420 3,477,500 3.2935 4.46%
2022-12-22 0 0.157 0.157 0.159 0.155 0.161 3,060,000 483,725 0.1581 3.140 3.140 3.180 3.100 3.220 153,000 3.1616 0.00%
2022-12-21 0 0.157 0.153 0.157 0.152 0.158 2,125,000 330,010 0.1553 3.140 3.060 3.140 3.040 3.160 106,250 3.1060 3.29%
2022-12-20 0 0.152 0.152 0.154 0.152 0.160 3,320,000 520,785 0.1569 3.040 3.040 3.080 3.040 3.200 166,000 3.1373 -3.80%
2022-12-19 0 0.158 0.158 0.159 0.156 0.170 8,035,000 1,299,320 0.1617 3.160 3.160 3.180 3.120 3.400 401,750 3.2342 1.28%
2022-12-16 0 0.156 0.156 0.157 0.148 0.157 6,810,000 1,033,545 0.1518 3.120 3.120 3.140 2.960 3.140 340,500 3.0354 3.31%
2022-12-15 0 0.151 0.151 0.153 0.148 0.195 63,285,000 10,393,800 0.1642 3.020 3.020 3.060 2.960 3.900 3,164,250 3.2848 -17.49%
2022-12-14 0 0.183 0.180 0.183 0.178 0.198 47,980,000 8,805,840 0.1835 3.660 3.600 3.660 3.560 3.960 2,399,000 3.6706 0.55%
2022-12-13 0 0.182 0.177 0.182 0.170 0.184 17,580,000 3,124,185 0.1777 3.640 3.540 3.640 3.400 3.680 879,000 3.5542 2.25%
2022-12-12 0 0.178 0.169 0.178 0.169 0.185 11,300,000 1,955,855 0.1731 3.560 3.380 3.560 3.380 3.700 565,000 3.4617 -0.56%
2022-12-09 0 0.179 0.177 0.179 0.172 0.190 37,060,000 6,680,110 0.1803 3.580 3.540 3.580 3.440 3.800 1,853,000 3.6050 -0.56%
2022-12-08 0 0.180 0.178 0.180 0.164 0.186 41,295,000 7,293,420 0.1766 3.600 3.560 3.600 3.280 3.720 2,064,750 3.5324 5.88%
2022-12-07 0 0.170 0.167 0.169 0.155 0.175 38,400,000 6,415,795 0.1671 3.400 3.340 3.380 3.100 3.500 1,920,000 3.3416 7.59%
2022-12-06 0 0.158 0.152 0.157 0.147 0.158 1,970,000 301,360 0.1530 3.160 3.040 3.140 2.940 3.160 98,500 3.0595 4.64%
2022-12-05 0 0.151 0.150 0.153 0.137 0.159 8,495,000 1,254,990 0.1477 3.020 3.000 3.060 2.740 3.180 424,750 2.9547 4.14%
2022-12-02 0 0.145 0.143 0.144 0.142 0.146 830,000 119,560 0.1440 2.900 2.860 2.880 2.840 2.920 41,500 2.8810 -0.68%
2022-12-01 0 0.146 0.146 0.149 0.146 0.153 985,000 144,640 0.1468 2.920 2.920 2.980 2.920 3.060 49,250 2.9369 -3.31%
2022-11-30 0 0.151 0.145 0.151 0.142 0.152 5,355,000 779,370 0.1455 3.020 2.900 3.020 2.840 3.040 267,750 2.9108 -0.66%
2022-11-29 0 0.152 0.147 0.152 0.145 0.156 2,020,000 297,140 0.1471 3.040 2.940 3.040 2.900 3.120 101,000 2.9420 1.33%
2022-11-28 0 0.150 0.147 0.150 0.143 0.152 2,545,000 377,925 0.1485 3.000 2.940 3.000 2.860 3.040 127,250 2.9699 -1.32%
2022-11-25 0 0.152 0.145 0.151 0.145 0.155 11,445,000 1,705,225 0.1490 3.040 2.900 3.020 2.900 3.100 572,250 2.9799 0.66%
2022-11-24 0 0.151 0.151 0.152 0.150 0.165 6,430,000 985,430 0.1533 3.020 3.020 3.040 3.000 3.300 321,500 3.0651 -4.43%
2022-11-23 0 0.158 0.153 0.158 0.153 0.166 210,000 32,765 0.1560 3.160 3.060 3.160 3.060 3.320 10,500 3.1205 -1.25%
2022-11-22 0 0.160 0.152 0.159 0.150 0.166 1,050,000 163,130 0.1554 3.200 3.040 3.180 3.000 3.320 52,500 3.1072 1.27%
2022-11-21 0 0.158 0.158 0.160 0.156 0.164 775,000 122,700 0.1583 3.160 3.160 3.200 3.120 3.280 38,750 3.1665 -3.07%
2022-11-18 0 0.163 0.163 0.164 0.157 0.168 2,455,000 397,055 0.1617 3.260 3.260 3.280 3.140 3.360 122,750 3.2347 0.00%
2022-11-17 0 0.163 0.156 0.163 0.153 0.166 9,565,000 1,499,920 0.1568 3.260 3.120 3.260 3.060 3.320 478,250 3.1363 4.49%
2022-11-16 0 0.156 0.156 0.159 0.153 0.160 5,380,000 841,010 0.1563 3.120 3.120 3.180 3.060 3.200 269,000 3.1264 -1.27%
2022-11-15 0 0.158 0.151 0.158 0.148 0.158 4,040,000 607,190 0.1503 3.160 3.020 3.160 2.960 3.160 202,000 3.0059 3.95%
2022-11-14 0 0.152 0.147 0.152 0.146 0.152 1,880,000 276,050 0.1468 3.040 2.940 3.040 2.920 3.040 94,000 2.9367 -1.30%
2022-11-11 0 0.154 0.146 0.154 0.145 0.155 2,820,000 422,415 0.1498 3.080 2.920 3.080 2.900 3.100 141,000 2.9959 2.67%
2022-11-10 0 0.150 0.145 0.150 0.145 0.150 315,000 46,095 0.1463 3.000 2.900 3.000 2.900 3.000 15,750 2.9267 0.67%
2022-11-09 0 0.149 0.147 0.150 0.145 0.153 1,290,000 192,290 0.1491 2.980 2.940 3.000 2.900 3.060 64,500 2.9812 -3.87%
2022-11-08 0 0.155 0.146 0.155 0.148 0.155 555,000 83,160 0.1498 3.100 2.920 3.100 2.960 3.100 27,750 2.9968 1.97%
2022-11-07 0 0.152 0.146 0.152 0.146 0.157 2,500,000 374,405 0.1498 3.040 2.920 3.040 2.920 3.140 125,000 2.9952 2.70%
2022-11-04 0 0.148 0.148 0.150 0.145 0.160 1,355,000 199,610 0.1473 2.960 2.960 3.000 2.900 3.200 67,750 2.9463 0.00%
2022-11-03 0 0.148 0.145 0.147 0.144 0.148 660,000 96,205 0.1458 2.960 2.900 2.940 2.880 2.960 33,000 2.9153 -1.33%
2022-11-02 0 0.150 0.147 0.150 0.143 0.153 1,205,000 176,770 0.1467 3.000 2.940 3.000 2.860 3.060 60,250 2.9339 -1.32%
2022-11-01 0 0.152 0.148 0.153 0.145 0.160 1,630,000 242,680 0.1489 3.040 2.960 3.060 2.900 3.200 81,500 2.9777 -1.94%
2022-10-31 0 0.155 0.142 0.154 0.143 0.155 1,495,000 218,560 0.1462 3.100 2.840 3.080 2.860 3.100 74,750 2.9239 3.33%
2022-10-28 0 0.150 0.147 0.150 0.147 0.155 2,040,000 304,415 0.1492 3.000 2.940 3.000 2.940 3.100 102,000 2.9845 -5.06%
2022-10-27 0 0.158 0.153 0.158 0.147 0.162 7,400,000 1,124,690 0.1520 3.160 3.060 3.160 2.940 3.240 370,000 3.0397 0.00%
2022-10-26 0 0.158 0.150 0.158 0.150 0.170 3,730,000 575,015 0.1542 3.160 3.000 3.160 3.000 3.400 186,500 3.0832 -7.06%
2022-10-25 0 0.170 0.155 0.170 0.135 0.173 4,160,000 614,140 0.1476 3.400 3.100 3.400 2.700 3.460 208,000 2.9526 19.72%
2022-10-24 0 0.142 0.136 0.142 0.133 0.156 4,185,000 600,565 0.1435 2.840 2.720 2.840 2.660 3.120 209,250 2.8701 -8.97%
2022-10-21 0 0.156 0.152 0.156 0.150 0.160 845,000 130,135 0.1540 3.120 3.040 3.120 3.000 3.200 42,250 3.0801 -2.50%
2022-10-20 0 0.160 0.152 0.160 0.147 0.160 3,580,000 541,220 0.1512 3.200 3.040 3.200 2.940 3.200 179,000 3.0236 3.23%
2022-10-19 0 0.155 0.153 0.155 0.154 0.165 865,000 135,000 0.1561 3.100 3.060 3.100 3.080 3.300 43,250 3.1214 1.31%
2022-10-18 0 0.153 0.153 0.159 0.153 0.167 1,170,000 180,840 0.1546 3.060 3.060 3.180 3.060 3.340 58,500 3.0913 -6.13%
2022-10-17 0 0.163 0.154 0.163 0.150 0.163 2,050,000 316,595 0.1544 3.260 3.080 3.260 3.000 3.260 102,500 3.0887 2.52%
2022-10-14 0 0.159 0.156 0.158 0.156 0.164 715,000 112,695 0.1576 3.180 3.120 3.160 3.120 3.280 35,750 3.1523 0.00%
2022-10-13 0 0.159 0.155 0.159 0.154 0.165 1,475,000 230,650 0.1564 3.180 3.100 3.180 3.080 3.300 73,750 3.1275 1.27%
2022-10-12 0 0.157 0.156 0.157 0.152 0.160 1,310,000 203,775 0.1556 3.140 3.120 3.140 3.040 3.200 65,500 3.1111 1.29%
2022-10-11 0 0.155 0.153 0.155 0.151 0.168 5,535,000 880,985 0.1592 3.100 3.060 3.100 3.020 3.360 276,750 3.1833 -1.90%
2022-10-10 0 0.158 0.153 0.158 0.153 0.162 3,880,000 607,470 0.1566 3.160 3.060 3.160 3.060 3.240 194,000 3.1313 -4.24%
2022-10-07 0 0.165 0.163 0.165 0.163 0.170 1,960,000 324,820 0.1657 3.300 3.260 3.300 3.260 3.400 98,000 3.3145 -2.94%
2022-10-06 0 0.170 0.166 0.170 0.155 0.172 5,985,000 997,710 0.1667 3.400 3.320 3.400 3.100 3.440 299,250 3.3340 5.59%
2022-10-05 0 0.161 0.160 0.161 0.156 0.167 3,320,000 533,820 0.1608 3.220 3.200 3.220 3.120 3.340 166,000 3.2158 3.21%
2022-10-03 0 0.156 0.153 0.156 0.150 0.156 1,405,000 216,350 0.1540 3.120 3.060 3.120 3.000 3.120 70,250 3.0797 0.65%
2022-09-30 0 0.155 0.155 0.157 0.155 0.160 1,840,000 288,205 0.1566 3.100 3.100 3.140 3.100 3.200 92,000 3.1327 -0.64%
2022-09-29 0 0.156 0.156 0.158 0.155 0.161 4,015,000 632,850 0.1576 3.120 3.120 3.160 3.100 3.220 200,750 3.1524 0.65%
2022-09-28 0 0.155 0.152 0.155 0.152 0.166 7,465,000 1,167,285 0.1564 3.100 3.040 3.100 3.040 3.320 373,250 3.1274 -3.73%
2022-09-27 0 0.161 0.160 0.161 0.158 0.177 11,460,000 1,889,310 0.1649 3.220 3.200 3.220 3.160 3.540 573,000 3.2972 -9.04%
2022-09-26 0 0.177 0.176 0.178 0.175 0.211 53,405,000 10,111,695 0.1893 3.540 3.520 3.560 3.500 4.220 2,670,250 3.7868 -5.35%
2022-09-23 0 0.187 0.187 0.189 0.165 0.211 109,285,000 20,586,955 0.1884 3.740 3.740 3.780 3.300 4.220 5,464,250 3.7676 13.33%
2022-09-22 0 0.165 0.163 0.166 0.163 0.180 2,825,000 466,190 0.1650 3.300 3.260 3.320 3.260 3.600 141,250 3.3005 -2.94%
2022-09-21 0 0.170 0.160 0.170 0.159 0.174 6,490,000 1,047,680 0.1614 3.400 3.200 3.400 3.180 3.480 324,500 3.2286 1.19%
2022-09-20 0 0.168 0.164 0.168 0.153 0.173 14,520,000 2,375,085 0.1636 3.360 3.280 3.360 3.060 3.460 726,000 3.2715 8.39%
2022-09-19 0 0.155 0.151 0.157 0.150 0.175 7,500,000 1,207,165 0.1610 3.100 3.020 3.140 3.000 3.500 375,000 3.2191 -1.90%
2022-09-16 0 0.158 0.156 0.163 0.157 0.173 4,760,000 760,830 0.1598 3.160 3.120 3.260 3.140 3.460 238,000 3.1968 -4.24%
2022-09-15 0 0.165 0.161 0.166 0.162 0.175 5,725,000 952,290 0.1663 3.300 3.220 3.320 3.240 3.500 286,250 3.3268 -7.30%
2022-09-14 0 0.178 0.170 0.178 0.168 0.178 2,965,000 510,890 0.1723 3.560 3.400 3.560 3.360 3.560 148,250 3.4461 0.00%
2022-09-13 0 0.178 0.177 0.183 0.174 0.186 5,040,000 907,255 0.1800 3.560 3.540 3.660 3.480 3.720 252,000 3.6002 -0.56%
2022-09-09 0 0.179 0.177 0.179 0.177 0.194 6,990,000 1,303,125 0.1864 3.580 3.540 3.580 3.540 3.880 349,500 3.7285 -3.24%
2022-09-08 0 0.185 0.180 0.185 0.168 0.195 30,670,000 5,795,215 0.1890 3.700 3.600 3.700 3.360 3.900 1,533,500 3.7791 10.12%
2022-09-07 0 0.168 0.168 0.171 0.166 0.171 1,945,000 329,985 0.1697 3.360 3.360 3.420 3.320 3.420 97,250 3.3932 -1.18%
2022-09-06 0 0.170 0.170 0.172 0.165 0.184 4,005,000 682,055 0.1703 3.400 3.400 3.440 3.300 3.680 200,250 3.4060 2.41%
2022-09-05 0 0.166 0.165 0.166 0.162 0.186 8,865,000 1,508,705 0.1702 3.320 3.300 3.320 3.240 3.720 443,250 3.4037 -9.78%
2022-09-02 0 0.184 0.184 0.186 0.179 0.200 24,215,000 4,654,505 0.1922 3.680 3.680 3.720 3.580 4.000 1,210,750 3.8443 -3.16%
2022-09-01 0 0.190 0.190 0.191 0.161 0.400 118,825,000 24,092,390 0.2028 3.800 3.800 3.820 3.220 8.000 5,941,250 4.0551 -52.50%
2022-08-31 0 0.400 0.395 0.400 0.325 0.430 92,545,000 37,394,475 0.4041 8.000 7.900 8.000 6.500 8.600 4,627,250 8.0814 1.27%
2022-08-30 0 0.395 0.395 0.410 0.375 0.430 20,415,000 8,146,075 0.3990 7.900 7.900 8.200 7.500 8.600 1,020,750 7.9805 0.00%
2022-08-29 0 0.395 0.385 0.395 0.370 0.425 22,665,000 9,109,725 0.4019 7.900 7.700 7.900 7.400 8.500 1,133,250 8.0386 2.60%
2022-08-26 0 0.385 0.385 0.390 0.340 0.400 24,970,000 9,385,325 0.3759 7.700 7.700 7.800 6.800 8.000 1,248,500 7.5173 18.46%
2022-08-25 0 0.325 0.325 0.340 0.320 0.345 19,840,000 6,567,325 0.3310 6.500 6.500 6.800 6.400 6.900 992,000 6.6203 -2.99%
2022-08-24 0 0.335 0.325 0.335 0.320 0.350 11,045,000 3,634,025 0.3290 6.700 6.500 6.700 6.400 7.000 552,250 6.5804 -1.47%
2022-08-23 0 0.340 0.320 0.340 0.315 0.340 41,250,000 11,635,225 0.2821 6.800 6.400 6.800 6.300 6.800 2,062,500 5.6413 0.00%
2022-08-22 0 0.340 0.325 0.340 0.320 0.360 700,000 235,975 0.3371 6.800 6.500 6.800 6.400 7.200 35,000 6.7421 3.03%
2022-08-19 0 0.330 0.330 0.335 0.325 0.345 340,000 113,725 0.3345 6.600 6.600 6.700 6.500 6.900 17,000 6.6897 -4.35%
2022-08-18 0 0.345 0.325 0.340 0.330 0.350 400,000 134,300 0.3358 6.900 6.500 6.800 6.600 7.000 20,000 6.7150 1.47%
2022-08-17 0 0.340 0.330 0.340 0.325 0.380 1,825,000 633,075 0.3469 6.800 6.600 6.800 6.500 7.600 91,250 6.9378 -1.45%
2022-08-16 0 0.345 0.330 0.345 0.320 0.350 1,470,000 489,675 0.3331 6.900 6.600 6.900 6.400 7.000 73,500 6.6622 -1.43%
2022-08-15 0 0.350 0.335 0.350 0.340 0.355 2,195,000 758,675 0.3456 7.000 6.700 7.000 6.800 7.100 109,750 6.9128 0.00%
2022-08-12 0 0.350 0.345 0.350 0.345 0.360 715,000 249,925 0.3495 7.000 6.900 7.000 6.900 7.200 35,750 6.9909 0.00%
2022-08-11 0 0.350 0.345 0.350 0.340 0.370 1,535,000 540,850 0.3523 7.000 6.900 7.000 6.800 7.400 76,750 7.0469 -4.11%
2022-08-10 0 0.365 0.350 0.365 0.340 0.375 2,940,000 1,033,300 0.3515 7.300 7.000 7.300 6.800 7.500 147,000 7.0293 -1.35%
2022-08-09 0 0.370 0.365 0.370 0.365 0.500 32,725,000 13,106,725 0.4005 7.400 7.300 7.400 7.300 10.00 1,636,250 8.0102 -16.85%
2022-08-08 0 0.445 0.430 0.445 0.395 0.550 23,180,000 11,083,700 0.4782 8.900 8.600 8.900 7.900 11.00 1,159,000 9.5632 -1.11%
2022-08-05 0 0.450 0.435 0.450 0.430 0.455 430,000 189,200 0.4400 9.000 8.700 9.000 8.600 9.100 21,500 8.8000 2.27%
2022-08-04 0 0.440 0.435 0.440 0.440 0.465 1,795,000 801,800 0.4467 8.800 8.700 8.800 8.800 9.300 89,750 8.9337 -6.38%
2022-08-03 0 0.470 0.440 0.470 0.435 0.470 285,000 127,750 0.4482 9.400 8.800 9.400 8.700 9.400 14,250 8.9649 5.62%
2022-08-02 0 0.445 0.390 0.445 0.415 0.445 1,005,000 426,875 0.4248 8.900 7.800 8.900 8.300 8.900 50,250 8.4950 -1.11%
2022-08-01 0 0.450 0.435 0.450 0.440 0.465 415,000 185,425 0.4468 9.000 8.700 9.000 8.800 9.300 20,750 8.9361 -3.23%
2022-07-29 0 0.465 0.425 0.465 0.425 0.470 1,785,000 764,800 0.4285 9.300 8.500 9.300 8.500 9.400 89,250 8.5692 4.49%
2022-07-28 0 0.445 0.430 0.445 0.420 0.445 1,285,000 554,975 0.4319 8.900 8.600 8.900 8.400 8.900 64,250 8.6377 1.14%
2022-07-27 0 0.440 0.375 0.440 0.370 0.445 5,055,000 1,947,500 0.3853 8.800 7.500 8.800 7.400 8.900 252,750 7.7052 11.39%
2022-07-26 0 0.395 0.380 0.395 0.380 0.400 360,000 141,900 0.3942 7.900 7.600 7.900 7.600 8.000 18,000 7.8833 2.60%
2022-07-25 0 0.385 0.380 0.385 0.370 0.400 8,670,000 3,299,275 0.3805 7.700 7.600 7.700 7.400 8.000 433,500 7.6108 -3.75%
2022-07-22 0 0.400 0.390 0.400 0.390 0.400 230,000 90,400 0.3930 8.000 7.800 8.000 7.800 8.000 11,500 7.8609 -1.23%
2022-07-21 0 0.405 0.390 0.405 0.390 0.430 5,825,000 2,318,100 0.3980 8.100 7.800 8.100 7.800 8.600 291,250 7.9591 1.25%
2022-07-20 0 0.400 0.395 0.400 0.390 0.440 15,270,000 6,210,500 0.4067 8.000 7.900 8.000 7.800 8.800 763,500 8.1343 -2.44%
2022-07-19 0 0.410 0.385 0.410 0.380 0.430 4,400,000 1,802,375 0.4096 8.200 7.700 8.200 7.600 8.600 220,000 8.1926 -5.75%
2022-07-18 0 0.435 0.420 0.435 0.420 0.440 210,000 89,525 0.4263 8.700 8.400 8.700 8.400 8.800 10,500 8.5262 3.57%
2022-07-15 0 0.420 0.415 0.420 0.415 0.430 3,335,000 1,391,025 0.4171 8.400 8.300 8.400 8.300 8.600 166,750 8.3420 -4.55%
2022-07-14 0 0.440 0.435 0.440 0.440 0.445 4,095,000 1,801,925 0.4400 8.800 8.700 8.800 8.800 8.900 204,750 8.8006 -1.12%
2022-07-13 0 0.445 0.435 0.440 0.435 0.460 2,425,000 1,073,350 0.4426 8.900 8.700 8.800 8.700 9.200 121,250 8.8524 -2.20%
2022-07-12 0 0.455 0.445 0.455 0.445 0.460 460,000 206,825 0.4496 9.100 8.900 9.100 8.900 9.200 23,000 8.9924 -1.09%
2022-07-11 0 0.460 0.445 0.460 0.450 0.460 33,905,000 13,546,375 0.3995 9.200 8.900 9.200 9.000 9.200 1,695,250 7.9908 1.10%
2022-07-08 0 0.455 0.450 0.465 0.450 0.465 41,975,000 17,625,100 0.4199 9.100 9.000 9.300 9.000 9.300 2,098,750 8.3979 1.11%
2022-07-07 0 0.450 0.440 0.450 0.445 0.455 580,000 260,925 0.4499 9.000 8.800 9.000 8.900 9.100 29,000 8.9974 1.12%
2022-07-06 0 0.445 0.445 0.460 0.440 0.470 405,000 182,300 0.4501 8.900 8.900 9.200 8.800 9.400 20,250 9.0025 -1.11%
2022-07-05 0 0.450 0.440 0.450 0.445 0.455 8,245,000 3,713,775 0.4504 9.000 8.800 9.000 8.900 9.100 412,250 9.0086 0.00%
2022-07-04 0 0.450 0.440 0.450 0.430 0.460 6,725,000 3,031,450 0.4508 9.000 8.800 9.000 8.600 9.200 336,250 9.0155 -1.10%
2022-06-30 0 0.455 0.455 0.460 0.445 0.465 6,610,000 3,018,975 0.4567 9.100 9.100 9.200 8.900 9.300 330,500 9.1346 -1.09%
2022-06-29 0 0.460 0.455 0.465 0.455 0.470 6,545,000 3,003,775 0.4589 9.200 9.100 9.300 9.100 9.400 327,250 9.1788 -1.08%
2022-06-28 0 0.465 0.455 0.465 0.455 0.470 10,295,000 4,703,125 0.4568 9.300 9.100 9.300 9.100 9.400 514,750 9.1367 0.00%
2022-06-27 0 0.465 0.465 0.470 0.450 0.475 5,485,000 2,545,050 0.4640 9.300 9.300 9.400 9.000 9.500 274,250 9.2800 1.09%
2022-06-24 0 0.460 0.455 0.460 0.450 0.470 2,515,000 1,164,425 0.4630 9.200 9.100 9.200 9.000 9.400 125,750 9.2598 2.22%
2022-06-23 0 0.450 0.450 0.455 0.430 0.455 5,385,000 2,422,675 0.4499 9.000 9.000 9.100 8.600 9.100 269,250 8.9979 -3.23%
2022-06-22 0 0.465 0.455 0.470 0.430 0.490 8,200,000 3,773,525 0.4602 9.300 9.100 9.400 8.600 9.800 410,000 9.2037 1.09%
2022-06-21 0 0.460 0.440 0.460 0.445 0.460 2,710,000 1,232,650 0.4549 9.200 8.800 9.200 8.900 9.200 135,500 9.0970 2.22%
2022-06-20 0 0.450 0.445 0.450 0.440 0.460 5,540,000 2,519,275 0.4547 9.000 8.900 9.000 8.800 9.200 277,000 9.0949 2.27%
2022-06-17 0 0.440 0.430 0.440 - - 55,000 23,650 0.4300 8.800 8.600 8.800 - - 2,750 8.6000 0.00%
2022-06-16 0 0.440 0.430 0.440 0.430 0.440 65,000 28,250 0.4346 8.800 8.600 8.800 8.600 8.800 3,250 8.6923 -1.12%
2022-06-15 0 0.445 0.445 0.450 0.445 0.455 405,000 181,825 0.4490 8.900 8.900 9.000 8.900 9.100 20,250 8.9790 -2.20%
2022-06-14 0 0.455 0.445 0.455 0.445 0.455 310,000 138,400 0.4465 9.100 8.900 9.100 8.900 9.100 15,500 8.9290 2.25%
2022-06-13 0 0.445 0.445 0.450 0.440 0.450 270,000 118,875 0.4403 8.900 8.900 9.000 8.800 9.000 13,500 8.8056 2.30%
2022-06-10 0 0.435 0.430 0.435 0.425 0.450 365,000 159,400 0.4367 8.700 8.600 8.700 8.500 9.000 18,250 8.7342 -3.33%
2022-06-09 0 0.450 0.435 0.445 0.435 0.455 100,000 45,000 0.4500 9.000 8.700 8.900 8.700 9.100 5,000 9.0000 3.45%
2022-06-08 0 0.435 0.430 0.435 0.435 0.450 630,000 277,300 0.4402 8.700 8.600 8.700 8.700 9.000 31,500 8.8032 -5.43%
2022-06-07 0 0.460 0.450 0.460 0.440 0.460 255,000 112,350 0.4406 9.200 9.000 9.200 8.800 9.200 12,750 8.8118 0.00%
2022-06-06 0 0.460 0.440 0.460 0.460 0.460 500,000 228,600 0.4572 9.200 8.800 9.200 9.200 9.200 25,000 9.1440 0.00%
2022-06-02 0 0.460 0.440 0.460 0.455 0.460 220,000 100,300 0.4559 9.200 8.800 9.200 9.100 9.200 11,000 9.1182 1.10%
2022-06-01 0 0.455 0.450 0.455 0.455 0.460 285,000 129,825 0.4555 9.100 9.000 9.100 9.100 9.200 14,250 9.1105 2.25%
2022-05-31 0 0.445 0.440 0.445 0.435 0.450 695,000 308,975 0.4446 8.900 8.800 8.900 8.700 9.000 34,750 8.8914 -1.11%
2022-05-30 0 0.450 0.450 0.460 0.450 0.465 710,000 320,475 0.4514 9.000 9.000 9.200 9.000 9.300 35,500 9.0275 0.00%
2022-05-27 0 0.450 0.450 0.455 0.450 0.495 1,955,000 906,200 0.4635 9.000 9.000 9.100 9.000 9.900 97,750 9.2706 -1.10%
2022-05-26 0 0.455 0.440 0.455 0.435 0.460 4,740,000 2,121,625 0.4476 9.100 8.800 9.100 8.700 9.200 237,000 8.9520 -3.19%
2022-05-25 0 0.470 0.470 0.480 0.465 0.520 2,260,000 1,097,225 0.4855 9.400 9.400 9.600 9.300 10.40 113,000 9.7100 9.30%
2022-05-24 0 0.430 0.425 0.445 0.430 0.450 180,000 79,800 0.4433 8.600 8.500 8.900 8.600 9.000 9,000 8.8667 -4.44%
2022-05-23 0 0.450 0.450 0.455 0.410 0.455 265,000 115,925 0.4375 9.000 9.000 9.100 8.200 9.100 13,250 8.7491 -2.17%
2022-05-20 0 0.460 0.430 0.460 0.450 0.460 85,000 38,850 0.4571 9.200 8.600 9.200 9.000 9.200 4,250 9.1412 2.22%
2022-05-19 0 0.450 0.450 0.460 0.400 0.450 570,000 245,025 0.4299 9.000 9.000 9.200 8.000 9.000 28,500 8.5974 -1.10%
2022-05-18 0 0.455 0.450 0.455 0.430 0.460 135,000 59,850 0.4433 9.100 9.000 9.100 8.600 9.200 6,750 8.8667 0.00%
2022-05-17 0 0.455 0.440 0.455 0.455 0.465 535,000 246,400 0.4606 9.100 8.800 9.100 9.100 9.300 26,750 9.2112 0.00%
2022-05-16 0 0.455 0.455 0.460 0.450 0.475 505,000 231,225 0.4579 9.100 9.100 9.200 9.000 9.500 25,250 9.1574 1.11%
2022-05-13 0 0.450 0.440 0.450 0.415 0.460 2,705,000 1,189,600 0.4398 9.000 8.800 9.000 8.300 9.200 135,250 8.7956 11.11%
2022-05-12 0 0.405 0.405 0.410 0.405 0.425 580,000 241,150 0.4158 8.100 8.100 8.200 8.100 8.500 29,000 8.3155 -5.81%
2022-05-11 0 0.430 0.425 0.430 0.420 0.460 590,000 257,200 0.4359 8.600 8.500 8.600 8.400 9.200 29,500 8.7186 0.00%
2022-05-10 0 0.430 0.420 0.430 0.400 0.470 2,360,000 1,018,450 0.4315 8.600 8.400 8.600 8.000 9.400 118,000 8.6309 -7.53%
2022-05-06 0 0.465 0.455 0.465 0.400 0.600 15,635,000 7,384,800 0.4723 9.300 9.100 9.300 8.000 12.00 781,750 9.4465 32.86%
2022-05-05 0 0.350 0.325 0.365 0.350 0.365 50,000 17,750 0.3550 7.000 6.500 7.300 7.000 7.300 2,500 7.1000 -4.11%
2022-05-04 0 0.365 0.350 0.365 0.350 0.365 155,000 54,800 0.3535 7.300 7.000 7.300 7.000 7.300 7,750 7.0710 4.29%
2022-05-03 0 0.350 0.350 0.370 0.330 0.365 555,000 197,200 0.3553 7.000 7.000 7.400 6.600 7.300 27,750 7.1063 6.06%
2022-04-29 0 0.330 0.330 0.340 0.320 0.330 210,000 67,350 0.3207 6.600 6.600 6.800 6.400 6.600 10,500 6.4143 3.13%
2022-04-28 0 0.320 0.320 0.330 0.320 0.320 110,000 35,200 0.3200 6.400 6.400 6.600 6.400 6.400 5,500 6.4000 -1.54%
2022-04-27 0 0.325 0.320 0.330 - - 0 0 - 6.500 6.400 6.600 - - 0 - -1.52%
2022-04-26 0 0.330 0.320 0.340 0.320 0.335 25,000 8,175 0.3270 6.600 6.400 6.800 6.400 6.700 1,250 6.5400 3.13%
2022-04-25 0 0.320 0.310 0.320 0.320 0.330 190,000 62,550 0.3292 6.400 6.200 6.400 6.400 6.600 9,500 6.5842 -4.48%
2022-04-22 0 0.335 0.335 0.360 - - 0 0 - 6.700 6.700 7.200 - - 0 - 0.00%
2022-04-21 0 0.335 0.335 0.340 0.330 0.330 10,000 3,300 0.3300 6.700 6.700 6.800 6.600 6.600 500 6.6000 -1.47%
2022-04-20 0 0.340 0.340 0.355 0.340 0.340 35,000 11,900 0.3400 6.800 6.800 7.100 6.800 6.800 1,750 6.8000 -1.45%
2022-04-19 0 0.345 0.330 0.370 - - 0 0 - 6.900 6.600 7.400 - - 0 - 0.00%
2022-04-14 0 0.345 0.345 0.370 - - 0 0 - 6.900 6.900 7.400 - - 0 - 0.00%
2022-04-13 0 0.345 0.345 0.365 0.335 0.370 630,000 217,500 0.3452 6.900 6.900 7.300 6.700 7.400 31,500 6.9048 4.55%
2022-04-12 0 0.330 0.330 0.375 0.320 0.325 30,000 9,650 0.3217 6.600 6.600 7.500 6.400 6.500 1,500 6.4333 0.00%
2022-04-11 0 0.330 0.305 0.380 0.330 0.330 60,000 19,800 0.3300 6.600 6.100 7.600 6.600 6.600 3,000 6.6000 0.00%
2022-04-08 0 0.330 0.330 0.345 0.330 0.345 20,000 6,675 0.3338 6.600 6.600 6.900 6.600 6.900 1,000 6.6750 -5.71%
2022-04-07 0 0.350 0.330 0.350 - - 0 0 - 7.000 6.600 7.000 - - 0 - 0.00%
2022-04-06 0 0.350 0.330 0.360 0.350 0.350 105,000 36,750 0.3500 7.000 6.600 7.200 7.000 7.000 5,250 7.0000 0.00%
2022-04-04 0 0.350 0.340 0.350 0.350 0.360 95,000 34,150 0.3595 7.000 6.800 7.000 7.000 7.200 4,750 7.1895 -1.41%
2022-04-01 0 0.355 0.355 0.370 0.340 0.350 70,000 24,000 0.3429 7.100 7.100 7.400 6.800 7.000 3,500 6.8571 4.41%
2022-03-31 0 0.340 0.325 0.340 - - 0 0 - 6.800 6.500 6.800 - - 0 - -2.86%
2022-03-30 0 0.350 0.350 0.360 0.350 0.350 30,000 10,500 0.3500 7.000 7.000 7.200 7.000 7.000 1,500 7.0000 0.00%
2022-03-29 0 0.350 0.350 0.360 0.350 0.360 1,160,000 408,500 0.3522 7.000 7.000 7.200 7.000 7.200 58,000 7.0431 -4.11%
2022-03-28 0 0.365 0.350 0.370 0.350 0.370 125,000 45,075 0.3606 7.300 7.000 7.400 7.000 7.400 6,250 7.2120 2.82%
2022-03-25 0 0.355 0.365 0.370 0.345 0.370 165,000 58,300 0.3533 7.100 7.300 7.400 6.900 7.400 8,250 7.0667 -4.05%
2022-03-24 0 0.370 0.370 0.375 0.360 0.370 945,000 349,775 0.3701 7.400 7.400 7.500 7.200 7.400 47,250 7.4026 2.78%
2022-03-23 0 0.360 0.360 0.365 0.345 0.360 395,000 141,150 0.3573 7.200 7.200 7.300 6.900 7.200 19,750 7.1468 1.41%
2022-03-22 0 0.355 0.350 0.355 0.330 0.360 305,000 106,500 0.3492 7.100 7.000 7.100 6.600 7.200 15,250 6.9836 7.58%
2022-03-21 0 0.330 0.330 0.335 0.330 0.360 460,000 157,100 0.3415 6.600 6.600 6.700 6.600 7.200 23,000 6.8304 10.00%
2022-03-18 0 0.300 0.300 0.310 0.290 0.300 190,000 56,850 0.2992 6.000 6.000 6.200 5.800 6.000 9,500 5.9842 0.00%
2022-03-17 0 0.300 0.295 0.300 0.280 0.300 450,000 127,300 0.2829 6.000 5.900 6.000 5.600 6.000 22,500 5.6578 7.14%
2022-03-16 0 0.280 0.280 0.330 - - 0 0 - 5.600 5.600 6.600 - - 0 - 1.82%
2022-03-15 0 0.275 0.270 0.275 0.270 0.275 645,000 175,350 0.2719 5.500 5.400 5.500 5.400 5.500 32,250 5.4372 -5.17%
2022-03-14 0 0.290 0.270 0.310 0.285 0.295 320,000 92,350 0.2886 5.800 5.400 6.200 5.700 5.900 16,000 5.7719 -1.69%
2022-03-11 0 0.295 0.280 0.295 0.290 0.295 170,000 49,750 0.2926 5.900 5.600 5.900 5.800 5.900 8,500 5.8529 1.72%
2022-03-10 0 0.290 0.290 0.300 0.285 0.300 35,000 10,275 0.2936 5.800 5.800 6.000 5.700 6.000 1,750 5.8714 3.57%
2022-03-09 0 0.280 0.290 0.310 0.270 0.310 125,000 34,950 0.2796 5.600 5.800 6.200 5.400 6.200 6,250 5.5920 -9.68%
2022-03-08 0 0.310 0.310 0.340 0.310 0.310 65,000 20,150 0.3100 6.200 6.200 6.800 6.200 6.200 3,250 6.2000 0.00%
2022-03-07 0 0.310 0.310 0.335 0.310 0.335 120,000 37,700 0.3142 6.200 6.200 6.700 6.200 6.700 6,000 6.2833 -7.46%
2022-03-04 0 0.335 0.310 0.335 0.345 0.345 100,000 34,500 0.3450 6.700 6.200 6.700 6.900 6.900 5,000 6.9000 -2.90%
2022-03-03 0 0.345 0.310 0.345 0.310 0.345 15,000 4,925 0.3283 6.900 6.200 6.900 6.200 6.900 750 6.5667 11.29%
2022-03-02 0 0.310 0.310 0.370 0.305 0.310 70,000 21,575 0.3082 6.200 6.200 7.400 6.100 6.200 3,500 6.1643 0.00%
2022-03-01 0 0.310 0.300 0.310 0.320 0.320 30,000 9,600 0.3200 6.200 6.000 6.200 6.400 6.400 1,500 6.4000 -3.12%
2022-02-28 0 0.320 0.320 0.355 0.300 0.320 30,000 9,350 0.3117 6.400 6.400 7.100 6.000 6.400 1,500 6.2333 0.00%
2022-02-25 0 0.320 0.330 0.370 0.320 0.320 5,000 1,600 0.3200 6.400 6.600 7.400 6.400 6.400 250 6.4000 1.59%
2022-02-24 0 0.315 0.300 0.320 0.320 0.320 95,000 30,400 0.3200 6.300 6.000 6.400 6.400 6.400 4,750 6.4000 -1.56%
2022-02-23 0 0.320 0.320 0.340 0.320 0.330 95,000 30,850 0.3247 6.400 6.400 6.800 6.400 6.600 4,750 6.4947 -7.25%
2022-02-22 0 0.345 0.345 0.355 0.345 0.355 560,000 194,550 0.3474 6.900 6.900 7.100 6.900 7.100 28,000 6.9482 -6.76%
2022-02-21 0 0.370 0.340 0.370 - - 0 0 - 7.400 6.800 7.400 - - 0 - 0.00%
2022-02-18 0 0.370 0.370 0.375 0.360 0.380 1,685,000 624,850 0.3708 7.400 7.400 7.500 7.200 7.600 84,250 7.4166 2.78%
2022-02-17 0 0.360 0.355 0.360 0.340 0.370 1,885,000 662,075 0.3512 7.200 7.100 7.200 6.800 7.400 94,250 7.0247 9.09%
2022-02-16 0 0.330 0.325 0.330 0.325 0.335 1,290,000 426,050 0.3303 6.600 6.500 6.600 6.500 6.700 64,500 6.6054 3.13%
2022-02-15 0 0.320 0.310 0.320 0.320 0.320 5,000 1,600 0.3200 6.400 6.200 6.400 6.400 6.400 250 6.4000 0.00%
2022-02-14 0 0.320 0.305 0.320 0.295 0.320 195,000 60,050 0.3079 6.400 6.100 6.400 5.900 6.400 9,750 6.1590 1.59%
2022-02-11 0 0.315 0.315 0.320 0.315 0.325 1,160,000 370,575 0.3195 6.300 6.300 6.400 6.300 6.500 58,000 6.3892 1.61%
2022-02-10 0 0.310 0.300 0.310 0.300 0.310 200,000 61,200 0.3060 6.200 6.000 6.200 6.000 6.200 10,000 6.1200 3.33%
2022-02-09 0 0.300 0.290 0.305 0.300 0.300 190,000 57,000 0.3000 6.000 5.800 6.100 6.000 6.000 9,500 6.0000 -1.64%
2022-02-08 0 0.305 0.285 0.305 0.280 0.310 195,000 57,100 0.2928 6.100 5.700 6.100 5.600 6.200 9,750 5.8564 8.93%
2022-02-07 0 0.280 0.280 0.300 0.280 0.290 280,000 80,150 0.2863 5.600 5.600 6.000 5.600 5.800 14,000 5.7250 0.00%
2022-02-04 0 0.280 0.280 0.285 0.270 0.280 300,000 82,850 0.2762 5.600 5.600 5.700 5.400 5.600 15,000 5.5233 -3.45%
2022-01-31 0 0.290 0.280 0.290 - - 0 0 - 5.800 5.600 5.800 - - 0 - 0.00%
2022-01-28 0 0.290 0.290 0.300 0.290 0.290 135,000 39,150 0.2900 5.800 5.800 6.000 5.800 5.800 6,750 5.8000 3.57%
2022-01-27 0 0.280 0.275 0.280 0.280 0.290 110,000 31,150 0.2832 5.600 5.500 5.600 5.600 5.800 5,500 5.6636 -3.45%
2022-01-26 0 0.290 0.290 0.300 0.290 0.300 370,000 110,650 0.2991 5.800 5.800 6.000 5.800 6.000 18,500 5.9811 -1.69%
2022-01-25 0 0.295 0.290 0.300 0.280 0.295 345,000 100,925 0.2925 5.900 5.800 6.000 5.600 5.900 17,250 5.8507 3.51%
2022-01-24 0 0.285 0.280 0.290 0.285 0.285 10,000 2,850 0.2850 5.700 5.600 5.800 5.700 5.700 500 5.7000 0.00%
2022-01-21 0 0.285 0.285 0.290 0.285 0.285 25,000 7,125 0.2850 5.700 5.700 5.800 5.700 5.700 1,250 5.7000 1.79%
2022-01-20 0 0.280 0.280 0.290 0.280 0.290 380,000 107,500 0.2829 5.600 5.600 5.800 5.600 5.800 19,000 5.6579 -3.45%
2022-01-19 0 0.290 0.285 0.295 - - 0 0 - 5.800 5.700 5.900 - - 0 - 0.00%
2022-01-18 0 0.290 0.285 0.295 0.290 0.295 75,000 21,925 0.2923 5.800 5.700 5.900 5.800 5.900 3,750 5.8467 0.00%
2022-01-17 0 0.290 0.285 0.295 0.290 0.290 110,000 31,900 0.2900 5.800 5.700 5.900 5.800 5.800 5,500 5.8000 0.00%
2022-01-14 0 0.290 0.285 0.290 0.290 0.290 5,000 1,450 0.2900 5.800 5.700 5.800 5.800 5.800 250 5.8000 1.75%
2022-01-13 0 0.285 0.280 0.290 0.280 0.285 45,000 12,625 0.2806 5.700 5.600 5.800 5.600 5.700 2,250 5.6111 -1.72%
2022-01-12 0 0.290 0.280 0.290 0.300 0.300 5,000 1,500 0.3000 5.800 5.600 5.800 6.000 6.000 250 6.0000 -1.69%
2022-01-11 0 0.295 0.285 0.300 0.285 0.295 60,000 17,400 0.2900 5.900 5.700 6.000 5.700 5.900 3,000 5.8000 5.36%
2022-01-10 0 0.280 0.280 0.290 0.275 0.275 20,000 5,500 0.2750 5.600 5.600 5.800 5.500 5.500 1,000 5.5000 0.00%
2022-01-07 0 0.280 0.280 0.290 0.270 0.280 195,000 53,200 0.2728 5.600 5.600 5.800 5.400 5.600 9,750 5.4564 -1.75%
2022-01-06 0 0.285 0.285 0.290 0.280 0.280 45,000 12,600 0.2800 5.700 5.700 5.800 5.600 5.600 2,250 5.6000 0.00%
2022-01-05 0 0.285 0.280 0.285 0.285 0.285 70,000 19,950 0.2850 5.700 5.600 5.700 5.700 5.700 3,500 5.7000 -6.56%
2022-01-04 0 0.305 0.300 0.330 0.290 0.305 170,000 50,800 0.2988 6.100 6.000 6.600 5.800 6.100 8,500 5.9765 5.17%
2022-01-03 0 0.290 0.280 0.290 0.280 0.290 80,000 22,550 0.2819 5.800 5.600 5.800 5.600 5.800 4,000 5.6375 0.00%
2021-12-31 0 0.290 0.285 0.295 - - 0 0 - 5.800 5.700 5.900 - - 0 - 0.00%
2021-12-30 0 0.290 0.285 0.290 - - 0 0 - 5.800 5.700 5.800 - - 0 - -1.69%
2021-12-29 0 0.295 0.290 0.295 0.280 0.295 55,000 15,875 0.2886 5.900 5.800 5.900 5.600 5.900 2,750 5.7727 3.51%
2021-12-28 0 0.285 0.290 0.295 0.285 0.285 10,000 2,850 0.2850 5.700 5.800 5.900 5.700 5.700 500 5.7000 -3.39%
2021-12-24 0 0.295 0.290 0.305 - - 0 0 - 5.900 5.800 6.100 - - 0 - 0.00%
2021-12-23 0 0.295 0.295 0.300 - - 0 0 - 5.900 5.900 6.000 - - 0 - 1.72%
2021-12-22 0 0.290 0.290 0.300 0.280 0.295 20,000 5,800 0.2900 5.800 5.800 6.000 5.600 5.900 1,000 5.8000 -3.33%
2021-12-21 0 0.300 0.280 0.300 - - 0 0 - 6.000 5.600 6.000 - - 0 - 0.00%
2021-12-20 0 0.300 0.285 0.300 0.300 0.300 45,000 13,500 0.3000 6.000 5.700 6.000 6.000 6.000 2,250 6.0000 -3.23%
2021-12-17 0 0.310 0.300 0.310 0.280 0.310 170,000 50,775 0.2987 6.200 6.000 6.200 5.600 6.200 8,500 5.9735 10.71%
2021-12-16 0 0.280 0.280 0.310 0.280 0.290 60,000 17,150 0.2858 5.600 5.600 6.200 5.600 5.800 3,000 5.7167 -3.45%
2021-12-15 0 0.290 0.290 0.310 0.290 0.290 25,000 7,250 0.2900 5.800 5.800 6.200 5.800 5.800 1,250 5.8000 -4.92%
2021-12-14 0 0.305 0.295 0.310 - - 0 0 - 6.100 5.900 6.200 - - 0 - 0.00%
2021-12-13 0 0.305 0.295 0.310 - - 0 0 - 6.100 5.900 6.200 - - 0 - 0.00%
2021-12-10 0 0.305 0.295 0.315 - - 0 0 - 6.100 5.900 6.300 - - 0 - 0.00%
2021-12-09 0 0.305 0.305 0.330 - - 10,000 3,300 0.3300 6.100 6.100 6.600 - - 500 6.6000 0.00%
2021-12-08 0 0.305 0.295 0.305 0.305 0.305 25,000 7,625 0.3050 6.100 5.900 6.100 6.100 6.100 1,250 6.1000 3.39%
2021-12-07 0 0.295 0.295 0.305 - - 0 0 - 5.900 5.900 6.100 - - 0 - 0.00%
2021-12-06 0 0.295 0.280 0.305 0.280 0.295 40,000 11,725 0.2931 5.900 5.600 6.100 5.600 5.900 2,000 5.8625 5.36%
2021-12-03 0 0.280 0.280 0.285 0.270 0.280 85,000 23,750 0.2794 5.600 5.600 5.700 5.400 5.600 4,250 5.5882 0.00%
2021-12-02 0 0.280 0.280 0.295 0.280 0.285 270,000 75,800 0.2807 5.600 5.600 5.900 5.600 5.700 13,500 5.6148 -1.75%
2021-12-01 0 0.285 0.285 0.295 0.285 0.285 5,000 1,425 0.2850 5.700 5.700 5.900 5.700 5.700 250 5.7000 -1.72%
2021-11-30 0 0.290 0.285 0.290 0.280 0.290 75,000 21,200 0.2827 5.800 5.700 5.800 5.600 5.800 3,750 5.6533 -1.69%
2021-11-29 0 0.295 0.280 0.300 - - 0 0 - 5.900 5.600 6.000 - - 0 - 0.00%
2021-11-26 0 0.295 0.295 0.305 0.290 0.300 90,000 26,700 0.2967 5.900 5.900 6.100 5.800 6.000 4,500 5.9333 -1.67%
2021-11-25 0 0.300 0.290 0.305 0.300 0.300 30,000 9,000 0.3000 6.000 5.800 6.100 6.000 6.000 1,500 6.0000 0.00%
2021-11-24 0 0.300 0.300 0.305 - - 0 0 - 6.000 6.000 6.100 - - 0 - 0.00%
2021-11-23 0 0.300 0.295 0.300 0.270 0.320 495,000 141,625 0.2861 6.000 5.900 6.000 5.400 6.400 24,750 5.7222 -6.25%
2021-11-22 0 0.320 0.305 0.320 0.295 0.320 430,000 132,000 0.3070 6.400 6.100 6.400 5.900 6.400 21,500 6.1395 6.67%
2021-11-19 0 0.300 0.300 0.320 - - 0 0 - 6.000 6.000 6.400 - - 0 - 0.00%
2021-11-18 0 0.300 0.300 0.320 0.300 0.300 725,000 217,500 0.3000 6.000 6.000 6.400 6.000 6.000 36,250 6.0000 0.00%
2021-11-17 0 0.300 0.300 0.320 0.300 0.305 105,000 31,550 0.3005 6.000 6.000 6.400 6.000 6.100 5,250 6.0095 -3.23%
2021-11-16 0 0.310 0.310 0.320 0.310 0.310 30,000 9,300 0.3100 6.200 6.200 6.400 6.200 6.200 1,500 6.2000 1.64%
2021-11-15 0 0.305 0.305 0.310 0.305 0.315 20,000 6,175 0.3088 6.100 6.100 6.200 6.100 6.300 1,000 6.1750 -3.17%
2021-11-12 0 0.315 0.315 0.325 0.300 0.310 155,000 47,400 0.3058 6.300 6.300 6.500 6.000 6.200 7,750 6.1161 0.00%
2021-11-11 0 0.315 0.315 0.325 0.315 0.315 10,000 3,150 0.3150 6.300 6.300 6.500 6.300 6.300 500 6.3000 1.61%
2021-11-10 0 0.310 0.310 0.320 0.305 0.320 195,000 60,300 0.3092 6.200 6.200 6.400 6.100 6.400 9,750 6.1846 -3.12%
2021-11-09 0 0.320 0.305 0.320 - - 0 0 - 6.400 6.100 6.400 - - 0 - 0.00%
2021-11-08 0 0.320 0.310 0.325 0.320 0.350 250,000 82,925 0.3317 6.400 6.200 6.500 6.400 7.000 12,500 6.6340 -1.54%
2021-11-05 0 0.325 0.305 0.330 - - 0 0 - 6.500 6.100 6.600 - - 0 - 0.00%
2021-11-04 0 0.325 0.310 0.325 - - 0 0 - 6.500 6.200 6.500 - - 0 - -1.52%
2021-11-03 0 0.330 0.310 0.330 - - 0 0 - 6.600 6.200 6.600 - - 0 - -1.49%
2021-11-02 0 0.335 0.315 0.335 0.300 0.340 355,000 110,850 0.3123 6.700 6.300 6.700 6.000 6.800 17,750 6.2451 9.84%
2021-11-01 0 0.305 0.305 0.320 0.305 0.305 5,000 1,525 0.3050 6.100 6.100 6.400 6.100 6.100 250 6.1000 -3.17%
2021-10-29 0 0.315 0.310 0.320 - - 0 0 - 6.300 6.200 6.400 - - 0 - 0.00%
2021-10-28 0 0.315 0.315 0.325 - - 0 0 - 6.300 6.300 6.500 - - 0 - 1.61%
2021-10-27 0 0.310 0.310 0.325 0.310 0.310 40,000 12,400 0.3100 6.200 6.200 6.500 6.200 6.200 2,000 6.2000 -3.12%
2021-10-26 0 0.320 0.310 0.320 0.330 0.330 10,000 3,300 0.3300 6.400 6.200 6.400 6.600 6.600 500 6.6000 -3.03%
2021-10-25 0 0.330 0.325 0.330 0.320 0.330 70,000 22,900 0.3271 6.600 6.500 6.600 6.400 6.600 3,500 6.5429 3.13%
2021-10-22 0 0.320 0.320 0.340 0.320 0.320 140,000 44,800 0.3200 6.400 6.400 6.800 6.400 6.400 7,000 6.4000 0.00%
2021-10-21 0 0.320 0.320 0.325 0.320 0.320 20,000 6,400 0.3200 6.400 6.400 6.500 6.400 6.400 1,000 6.4000 0.00%
2021-10-20 0 0.320 0.310 0.320 0.320 0.320 30,000 9,600 0.3200 6.400 6.200 6.400 6.400 6.400 1,500 6.4000 0.00%
2021-10-19 0 0.320 0.320 0.335 0.320 0.325 195,000 62,775 0.3219 6.400 6.400 6.700 6.400 6.500 9,750 6.4385 -1.54%
2021-10-18 0 0.325 0.310 0.325 0.305 0.340 190,000 61,975 0.3262 6.500 6.200 6.500 6.100 6.800 9,500 6.5237 6.56%
2021-10-15 0 0.305 0.300 0.315 0.300 0.310 15,000 4,600 0.3067 6.100 6.000 6.300 6.000 6.200 750 6.1333 -3.17%
2021-10-12 0 0.315 0.300 0.320 - - 0 0 - 6.300 6.000 6.400 - - 0 - 0.00%
2021-10-11 0 0.315 0.300 0.320 0.315 0.315 50,000 15,750 0.3150 6.300 6.000 6.400 6.300 6.300 2,500 6.3000 0.00%
2021-10-08 0 0.315 0.310 0.320 0.295 0.320 80,000 24,750 0.3094 6.300 6.200 6.400 5.900 6.400 4,000 6.1875 -5.97%
2021-10-07 0 0.335 0.320 0.335 0.305 0.340 255,000 79,450 0.3116 6.700 6.400 6.700 6.100 6.800 12,750 6.2314 4.69%
2021-10-06 0 0.320 0.310 0.330 0.320 0.320 5,000 1,600 0.3200 6.400 6.200 6.600 6.400 6.400 250 6.4000 -1.54%
2021-10-05 0 0.325 0.310 0.325 0.310 0.325 140,000 45,425 0.3245 6.500 6.200 6.500 6.200 6.500 7,000 6.4893 -1.52%
2021-10-04 0 0.330 0.315 0.330 0.310 0.335 480,000 154,850 0.3226 6.600 6.300 6.600 6.200 6.700 24,000 6.4521 6.45%
2021-09-30 0 0.310 0.305 0.310 - - 0 0 - 6.200 6.100 6.200 - - 0 - 0.00%
2021-09-29 0 0.310 0.305 0.310 0.305 0.320 75,000 23,600 0.3147 6.200 6.100 6.200 6.100 6.400 3,750 6.2933 -3.12%
2021-09-28 0 0.320 0.320 0.330 0.315 0.320 145,000 46,175 0.3184 6.400 6.400 6.600 6.300 6.400 7,250 6.3690 1.59%
2021-09-27 0 0.315 0.310 0.315 0.315 0.315 145,000 45,675 0.3150 6.300 6.200 6.300 6.300 6.300 7,250 6.3000 0.00%
2021-09-24 0 0.315 0.310 0.320 0.300 0.350 200,000 63,875 0.3194 6.300 6.200 6.400 6.000 7.000 10,000 6.3875 1.61%
2021-09-23 0 0.310 0.300 0.310 0.300 0.345 240,000 77,500 0.3229 6.200 6.000 6.200 6.000 6.900 12,000 6.4583 -3.12%
2021-09-21 0 0.320 0.305 0.320 0.315 0.335 35,000 11,175 0.3193 6.400 6.100 6.400 6.300 6.700 1,750 6.3857 0.00%
2021-09-20 0 0.320 0.305 0.320 0.295 0.370 1,580,000 489,300 0.3097 6.400 6.100 6.400 5.900 7.400 79,000 6.1937 -13.51%
2021-09-17 0 0.370 0.300 0.370 0.295 0.385 530,000 170,550 0.3218 7.400 6.000 7.400 5.900 7.700 26,500 6.4358 23.33%
2021-09-16 0 0.300 0.310 0.335 0.290 0.295 135,000 39,800 0.2948 6.000 6.200 6.700 5.800 5.900 6,750 5.8963 0.00%
2021-09-15 0 0.300 0.300 0.345 0.295 0.300 425,000 126,200 0.2969 6.000 6.000 6.900 5.900 6.000 21,250 5.9388 0.00%
2021-09-14 0 0.300 0.290 0.300 0.300 0.310 265,000 80,850 0.3051 6.000 5.800 6.000 6.000 6.200 13,250 6.1019 -9.09%
2021-09-13 0 0.330 0.315 0.335 0.310 0.330 515,000 162,125 0.3148 6.600 6.300 6.700 6.200 6.600 25,750 6.2961 -1.49%
2021-09-10 0 0.335 0.335 0.340 0.335 0.335 100,000 33,500 0.3350 6.700 6.700 6.800 6.700 6.700 5,000 6.7000 1.52%
2021-09-09 0 0.330 0.330 0.340 0.330 0.385 565,000 200,900 0.3556 6.600 6.600 6.800 6.600 7.700 28,250 7.1115 -8.33%
2021-09-08 0 0.360 0.350 0.360 0.300 0.400 1,625,000 582,000 0.3582 7.200 7.000 7.200 6.000 8.000 81,250 7.1631 24.14%
2021-09-07 0 0.290 0.280 0.300 0.285 0.290 105,000 30,125 0.2869 5.800 5.600 6.000 5.700 5.800 5,250 5.7381 0.00%
2021-09-06 0 0.290 0.280 0.300 0.290 0.290 80,000 23,200 0.2900 5.800 5.600 6.000 5.800 5.800 4,000 5.8000 0.00%
2021-09-03 0 0.290 0.290 0.300 - - 0 0 - 5.800 5.800 6.000 - - 0 - 0.00%
2021-09-02 0 0.290 0.290 0.300 0.290 0.290 50,000 14,500 0.2900 5.800 5.800 6.000 5.800 5.800 2,500 5.8000 0.00%
2021-09-01 0 0.290 0.290 0.300 - - 10,000 2,900 0.2900 5.800 5.800 6.000 - - 500 5.8000 0.00%
2021-08-31 0 0.290 0.280 0.290 - - 0 0 - 5.800 5.600 5.800 - - 0 - 0.00%
2021-08-30 0 0.290 0.290 0.300 0.270 0.320 320,000 92,625 0.2895 5.800 5.800 6.000 5.400 6.400 16,000 5.7891 7.41%
2021-08-27 0 0.270 0.270 0.280 0.270 0.270 20,000 5,400 0.2700 5.400 5.400 5.600 5.400 5.400 1,000 5.4000 0.00%
2021-08-26 0 0.270 0.270 0.280 0.270 0.280 525,000 146,750 0.2795 5.400 5.400 5.600 5.400 5.600 26,250 5.5905 -3.57%
2021-08-25 0 0.280 0.275 0.280 0.280 0.280 15,000 4,200 0.2800 5.600 5.500 5.600 5.600 5.600 750 5.6000 -1.75%
2021-08-24 0 0.285 0.275 0.285 0.260 0.290 830,000 229,025 0.2759 5.700 5.500 5.700 5.200 5.800 41,500 5.5187 -3.39%
2021-08-23 0 0.295 0.270 0.300 0.295 0.295 50,000 14,750 0.2950 5.900 5.400 6.000 5.900 5.900 2,500 5.9000 0.00%
2021-08-20 0 0.295 0.280 0.295 0.260 0.295 230,000 62,300 0.2709 5.900 5.600 5.900 5.200 5.900 11,500 5.4174 5.36%
2021-08-19 0 0.280 0.280 0.300 0.275 0.280 140,000 38,650 0.2761 5.600 5.600 6.000 5.500 5.600 7,000 5.5214 -1.75%
2021-08-18 0 0.285 0.285 0.300 0.270 0.295 120,000 32,800 0.2733 5.700 5.700 6.000 5.400 5.900 6,000 5.4667 -6.56%
2021-08-17 0 0.305 0.300 0.310 0.270 0.305 295,000 81,025 0.2747 6.100 6.000 6.200 5.400 6.100 14,750 5.4932 1.67%
2021-08-16 0 0.300 0.290 0.310 - - 0 0 - 6.000 5.800 6.200 - - 0 - 0.00%
2021-08-13 0 0.300 0.295 0.300 0.290 0.300 615,000 181,625 0.2953 6.000 5.900 6.000 5.800 6.000 30,750 5.9065 1.69%
2021-08-12 0 0.295 0.275 0.295 0.295 0.295 10,000 2,950 0.2950 5.900 5.500 5.900 5.900 5.900 500 5.9000 0.00%
2021-08-11 0 0.295 0.275 0.295 0.295 0.295 10,000 2,950 0.2950 5.900 5.500 5.900 5.900 5.900 500 5.9000 0.00%
2021-08-10 0 0.295 0.275 0.300 0.290 0.300 325,000 96,250 0.2962 5.900 5.500 6.000 5.800 6.000 16,250 5.9231 3.51%
2021-08-09 0 0.285 0.285 0.300 0.285 0.285 65,000 18,525 0.2850 5.700 5.700 6.000 5.700 5.700 3,250 5.7000 1.79%
2021-08-06 0 0.280 0.280 0.295 0.270 0.295 50,000 14,375 0.2875 5.600 5.600 5.900 5.400 5.900 2,500 5.7500 -3.45%
2021-08-05 0 0.290 0.275 0.295 0.295 0.300 250,000 74,550 0.2982 5.800 5.500 5.900 5.900 6.000 12,500 5.9640 -3.33%
2021-08-04 0 0.300 0.285 0.305 0.280 0.310 265,000 78,750 0.2972 6.000 5.700 6.100 5.600 6.200 13,250 5.9434 5.26%
2021-08-03 0 0.285 0.285 0.290 0.280 0.290 170,000 48,925 0.2878 5.700 5.700 5.800 5.600 5.800 8,500 5.7559 -1.72%
2021-08-02 0 0.290 0.285 0.295 0.290 0.290 55,000 15,950 0.2900 5.800 5.700 5.900 5.800 5.800 2,750 5.8000 -1.69%
2021-07-30 0 0.295 0.295 0.300 0.295 0.295 155,000 45,725 0.2950 5.900 5.900 6.000 5.900 5.900 7,750 5.9000 5.36%
2021-07-29 0 0.280 0.280 0.305 0.280 0.295 215,000 62,575 0.2910 5.600 5.600 6.100 5.600 5.900 10,750 5.8209 -5.08%
2021-07-28 0 0.295 0.295 0.300 0.290 0.295 55,000 16,000 0.2909 5.900 5.900 6.000 5.800 5.900 2,750 5.8182 1.72%
2021-07-27 0 0.290 0.280 0.290 0.260 0.330 710,000 219,200 0.3087 5.800 5.600 5.800 5.200 6.600 35,500 6.1746 -9.38%
2021-07-26 0 0.320 0.310 0.320 0.310 0.320 135,000 42,750 0.3167 6.400 6.200 6.400 6.200 6.400 6,750 6.3333 -4.48%
2021-07-23 0 0.335 0.325 0.335 0.335 0.335 90,000 30,150 0.3350 6.700 6.500 6.700 6.700 6.700 4,500 6.7000 0.00%
2021-07-22 0 0.335 0.330 0.335 0.335 0.335 80,000 26,800 0.3350 6.700 6.600 6.700 6.700 6.700 4,000 6.7000 1.52%
2021-07-21 0 0.330 0.320 0.330 0.305 0.335 525,000 171,175 0.3260 6.600 6.400 6.600 6.100 6.700 26,250 6.5210 -2.94%
2021-07-20 0 0.340 0.330 0.345 0.310 0.360 1,500,000 507,150 0.3381 6.800 6.600 6.900 6.200 7.200 75,000 6.7620 -6.85%
2021-07-19 0 0.365 0.360 0.365 0.365 0.370 85,000 31,150 0.3665 7.300 7.200 7.300 7.300 7.400 4,250 7.3294 0.00%
2021-07-16 0 0.365 0.355 0.370 - - 0 0 - 7.300 7.100 7.400 - - 0 - 0.00%
2021-07-15 0 0.365 0.365 0.370 0.360 0.360 20,000 7,200 0.3600 7.300 7.300 7.400 7.200 7.200 1,000 7.2000 0.00%
2021-07-14 0 0.365 0.365 0.375 - - 0 0 - 7.300 7.300 7.500 - - 0 - 0.00%
2021-07-13 0 0.365 0.365 0.380 0.360 0.365 190,000 69,075 0.3636 7.300 7.300 7.600 7.200 7.300 9,500 7.2711 1.39%
2021-07-12 0 0.360 0.360 0.380 0.360 0.380 455,000 164,575 0.3617 7.200 7.200 7.600 7.200 7.600 22,750 7.2341 -1.37%
2021-07-09 0 0.365 0.365 0.370 0.365 0.370 75,000 27,725 0.3697 7.300 7.300 7.400 7.300 7.400 3,750 7.3933 -1.35%
2021-07-08 0 0.370 0.365 0.375 0.370 0.380 930,000 347,025 0.3731 7.400 7.300 7.500 7.400 7.600 46,500 7.4629 -3.90%
2021-07-07 0 0.385 0.380 0.385 0.385 0.395 30,000 11,600 0.3867 7.700 7.600 7.700 7.700 7.900 1,500 7.7333 0.00%
2021-07-06 0 0.385 0.380 0.390 0.380 0.395 150,000 58,475 0.3898 7.700 7.600 7.800 7.600 7.900 7,500 7.7967 1.32%
2021-07-05 0 0.380 0.380 0.390 0.380 0.390 105,000 40,850 0.3890 7.600 7.600 7.800 7.600 7.800 5,250 7.7810 -3.80%
2021-07-02 0 0.395 0.375 0.395 0.375 0.395 95,000 36,125 0.3803 7.900 7.500 7.900 7.500 7.900 4,750 7.6053 1.28%
2021-06-30 0 0.390 0.375 0.395 0.370 0.390 965,000 357,150 0.3701 7.800 7.500 7.900 7.400 7.800 48,250 7.4021 2.63%
2021-06-29 0 0.380 0.375 0.380 0.375 0.380 55,000 20,825 0.3786 7.600 7.500 7.600 7.500 7.600 2,750 7.5727 0.00%
2021-06-28 0 0.380 0.380 0.400 - - 0 0 - 7.600 7.600 8.000 - - 0 - 0.00%
2021-06-25 0 0.380 0.375 0.380 0.370 0.385 130,000 48,575 0.3737 7.600 7.500 7.600 7.400 7.700 6,500 7.4731 -2.56%
2021-06-24 0 0.390 0.380 0.390 0.390 0.390 35,000 13,650 0.3900 7.800 7.600 7.800 7.800 7.800 1,750 7.8000 1.30%
2021-06-23 0 0.385 0.370 0.400 0.385 0.390 185,000 70,950 0.3835 7.700 7.400 8.000 7.700 7.800 9,250 7.6703 0.00%
2021-06-22 0 0.385 0.385 0.400 0.380 0.380 20,000 7,600 0.3800 7.700 7.700 8.000 7.600 7.600 1,000 7.6000 -3.75%
2021-06-21 0 0.400 0.395 0.400 0.390 0.400 365,000 145,325 0.3982 8.000 7.900 8.000 7.800 8.000 18,250 7.9630 6.67%
2021-06-18 0 0.375 0.370 0.375 0.375 0.375 170,000 63,750 0.3750 7.500 7.400 7.500 7.500 7.500 8,500 7.5000 0.00%
2021-06-17 0 0.375 0.370 0.375 0.370 0.375 210,000 78,000 0.3714 7.500 7.400 7.500 7.400 7.500 10,500 7.4286 1.35%
2021-06-16 0 0.370 0.370 0.390 0.370 0.380 250,000 93,950 0.3758 7.400 7.400 7.800 7.400 7.600 12,500 7.5160 -1.33%
2021-06-15 0 0.375 0.375 0.380 0.370 0.370 55,000 20,600 0.3745 7.500 7.500 7.600 7.400 7.400 2,750 7.4909 -1.32%
2021-06-11 0 0.380 0.375 0.380 0.370 0.380 150,000 56,150 0.3743 7.600 7.500 7.600 7.400 7.600 7,500 7.4867 0.00%
2021-06-10 0 0.380 0.380 0.385 0.380 0.385 50,000 19,200 0.3840 7.600 7.600 7.700 7.600 7.700 2,500 7.6800 -1.30%
2021-06-09 0 0.385 0.385 0.390 0.380 0.385 135,000 51,725 0.3831 7.700 7.700 7.800 7.600 7.700 6,750 7.6630 0.00%
2021-06-08 0 0.385 0.380 0.385 - - 0 0 - 7.700 7.600 7.700 - - 0 - 0.00%
2021-06-07 0 0.385 0.385 0.390 0.385 0.390 55,000 21,200 0.3855 7.700 7.700 7.800 7.700 7.800 2,750 7.7091 -1.28%
2021-06-04 0 0.390 0.390 0.410 0.390 0.395 125,000 48,975 0.3918 7.800 7.800 8.200 7.800 7.900 6,250 7.8360 0.00%
2021-06-03 0 0.390 0.385 0.390 0.390 0.390 110,000 42,900 0.3900 7.800 7.700 7.800 7.800 7.800 5,500 7.8000 0.00%
2021-06-02 0 0.390 0.380 0.395 0.390 0.400 165,000 64,750 0.3924 7.800 7.600 7.900 7.800 8.000 8,250 7.8485 -1.27%
2021-06-01 0 0.395 0.380 0.395 0.380 0.395 325,000 124,775 0.3839 7.900 7.600 7.900 7.600 7.900 16,250 7.6785 3.95%
2021-05-31 0 0.380 0.380 0.390 0.375 0.385 60,000 22,925 0.3821 7.600 7.600 7.800 7.500 7.700 3,000 7.6417 -1.30%
2021-05-28 0 0.385 0.385 0.390 0.385 0.400 140,000 55,300 0.3950 7.700 7.700 7.800 7.700 8.000 7,000 7.9000 -1.28%
2021-05-27 0 0.390 0.380 0.390 0.380 0.395 70,000 27,500 0.3929 7.800 7.600 7.800 7.600 7.900 3,500 7.8571 0.00%
2021-05-26 0 0.390 0.385 0.390 0.380 0.390 380,000 145,375 0.3826 7.800 7.700 7.800 7.600 7.800 19,000 7.6513 2.63%
2021-05-25 0 0.380 0.380 0.385 0.380 0.390 720,000 274,375 0.3811 7.600 7.600 7.700 7.600 7.800 36,000 7.6215 -5.00%
2021-05-24 0 0.400 0.385 0.400 0.400 0.400 220,000 88,000 0.4000 8.000 7.700 8.000 8.000 8.000 11,000 8.0000 0.00%
2021-05-21 0 0.400 0.390 0.400 0.380 0.400 195,000 77,400 0.3969 8.000 7.800 8.000 7.600 8.000 9,750 7.9385 0.00%
2021-05-20 0 0.400 0.380 0.400 0.375 0.400 670,000 258,375 0.3856 8.000 7.600 8.000 7.500 8.000 33,500 7.7127 3.90%
2021-05-18 0 0.385 0.375 0.385 0.385 0.390 35,000 13,550 0.3871 7.700 7.500 7.700 7.700 7.800 1,750 7.7429 -1.28%
2021-05-17 0 0.390 0.390 0.400 0.390 0.400 45,000 17,700 0.3933 7.800 7.800 8.000 7.800 8.000 2,250 7.8667 1.30%
2021-05-14 0 0.385 0.385 0.410 0.385 0.395 130,000 50,800 0.3908 7.700 7.700 8.200 7.700 7.900 6,500 7.8154 -3.75%
2021-05-13 0 0.400 0.390 0.400 0.395 0.400 190,000 75,800 0.3989 8.000 7.800 8.000 7.900 8.000 9,500 7.9789 1.27%
2021-05-12 0 0.395 0.395 0.400 0.390 0.400 295,000 116,450 0.3947 7.900 7.900 8.000 7.800 8.000 14,750 7.8949 0.00%
2021-05-11 0 0.395 0.390 0.400 0.380 0.410 925,000 368,950 0.3989 7.900 7.800 8.000 7.600 8.200 46,250 7.9773 -2.47%
2021-05-10 0 0.405 0.405 0.410 0.390 0.415 290,000 116,175 0.4006 8.100 8.100 8.200 7.800 8.300 14,500 8.0121 5.19%
2021-05-07 0 0.385 0.385 0.390 0.370 0.410 2,705,000 1,052,975 0.3893 7.700 7.700 7.800 7.400 8.200 135,250 7.7854 -7.23%
2021-05-06 0 0.415 0.415 0.425 0.415 0.430 1,065,000 447,475 0.4202 8.300 8.300 8.500 8.300 8.600 53,250 8.4033 -4.60%
2021-05-05 0 0.435 0.435 0.440 0.425 0.450 315,000 137,950 0.4379 8.700 8.700 8.800 8.500 9.000 15,750 8.7587 -2.25%
2021-05-04 0 0.445 0.445 0.450 0.425 0.455 460,000 204,450 0.4445 8.900 8.900 9.000 8.500 9.100 23,000 8.8891 -2.20%
2021-05-03 0 0.455 0.455 0.460 0.455 0.460 75,000 34,250 0.4567 9.100 9.100 9.200 9.100 9.200 3,750 9.1333 -1.09%
2021-04-30 0 0.460 0.460 0.475 0.460 0.470 345,000 159,525 0.4624 9.200 9.200 9.500 9.200 9.400 17,250 9.2478 -2.13%
2021-04-29 0 0.470 0.470 0.475 0.470 0.480 145,000 68,850 0.4748 9.400 9.400 9.500 9.400 9.600 7,250 9.4966 -1.05%
2021-04-28 0 0.475 0.470 0.475 0.465 0.475 165,000 76,775 0.4653 9.500 9.400 9.500 9.300 9.500 8,250 9.3061 1.06%
2021-04-27 0 0.470 0.465 0.470 0.465 0.480 565,000 269,350 0.4767 9.400 9.300 9.400 9.300 9.600 28,250 9.5345 -1.05%
2021-04-26 0 0.475 0.470 0.475 0.470 0.490 1,320,000 631,575 0.4785 9.500 9.400 9.500 9.400 9.800 66,000 9.5693 3.26%
2021-04-23 0 0.460 0.460 0.470 0.460 0.480 265,000 123,225 0.4650 9.200 9.200 9.400 9.200 9.600 13,250 9.3000 0.00%
2021-04-22 0 0.460 0.460 0.465 0.460 0.465 370,000 170,550 0.4609 9.200 9.200 9.300 9.200 9.300 18,500 9.2189 -1.08%
2021-04-21 0 0.465 0.460 0.475 0.460 0.465 675,000 310,825 0.4605 9.300 9.200 9.500 9.200 9.300 33,750 9.2096 0.00%
2021-04-20 0 0.465 0.460 0.465 0.465 0.465 500,000 232,500 0.4650 9.300 9.200 9.300 9.300 9.300 25,000 9.3000 0.00%
2021-04-19 0 0.465 0.465 0.470 0.465 0.470 245,000 114,525 0.4674 9.300 9.300 9.400 9.300 9.400 12,250 9.3490 -1.06%
2021-04-16 0 0.470 0.470 0.475 0.465 0.475 200,000 94,225 0.4711 9.400 9.400 9.500 9.300 9.500 10,000 9.4225 0.00%
2021-04-15 0 0.470 0.470 0.480 0.470 0.480 65,000 30,750 0.4731 9.400 9.400 9.600 9.400 9.600 3,250 9.4615 0.00%
2021-04-14 0 0.470 0.470 0.480 0.470 0.485 95,000 44,975 0.4734 9.400 9.400 9.600 9.400 9.700 4,750 9.4684 0.00%
2021-04-13 0 0.470 0.470 0.475 0.470 0.490 540,000 260,775 0.4829 9.400 9.400 9.500 9.400 9.800 27,000 9.6583 -1.05%
2021-04-12 0 0.475 0.475 0.480 0.470 0.485 395,000 188,350 0.4768 9.500 9.500 9.600 9.400 9.700 19,750 9.5367 -1.04%
2021-04-09 0 0.480 0.475 0.480 0.475 0.480 145,000 69,400 0.4786 9.600 9.500 9.600 9.500 9.600 7,250 9.5724 -1.03%
2021-04-08 0 0.485 0.480 0.485 0.480 0.490 330,000 160,625 0.4867 9.700 9.600 9.700 9.600 9.800 16,500 9.7348 0.00%
2021-04-07 0 0.485 0.475 0.485 0.475 0.490 400,000 192,000 0.4800 9.700 9.500 9.700 9.500 9.800 20,000 9.6000 3.19%
2021-04-01 0 0.470 0.470 0.480 0.465 0.490 970,000 459,550 0.4738 9.400 9.400 9.600 9.300 9.800 48,500 9.4753 1.08%
2021-03-31 0 0.465 0.465 0.470 0.465 0.490 1,355,000 642,150 0.4739 9.300 9.300 9.400 9.300 9.800 67,750 9.4782 -7.00%
2021-03-30 0 0.500 0.495 0.500 0.490 0.510 595,000 297,200 0.4995 10.00 9.900 10.00 9.800 10.20 29,750 9.9899 2.04%
2021-03-29 0 0.490 0.490 0.495 0.480 0.500 1,290,000 633,875 0.4914 9.800 9.800 9.900 9.600 10.00 64,500 9.8275 4.26%
2021-03-26 0 0.470 0.455 0.470 0.445 0.470 1,235,000 567,025 0.4591 9.400 9.100 9.400 8.900 9.400 61,750 9.1826 3.30%
2021-03-25 0 0.455 0.455 0.460 0.430 0.475 660,000 294,725 0.4466 9.100 9.100 9.200 8.600 9.500 33,000 8.9311 3.41%
2021-03-24 0 0.440 0.420 0.435 0.435 0.470 2,105,000 945,325 0.4491 8.800 8.400 8.700 8.700 9.400 105,250 8.9817 -7.37%
2021-03-23 0 0.475 0.475 0.485 0.475 0.490 415,000 199,075 0.4797 9.500 9.500 9.700 9.500 9.800 20,750 9.5940 -3.06%
2021-03-22 0 0.490 0.480 0.490 0.470 0.490 390,000 185,000 0.4744 9.800 9.600 9.800 9.400 9.800 19,500 9.4872 2.08%
2021-03-19 0 0.480 0.480 0.485 0.475 0.510 1,790,000 867,350 0.4846 9.600 9.600 9.700 9.500 10.20 89,500 9.6911 -4.00%
2021-03-18 0 0.500 0.500 0.510 0.480 0.520 1,770,000 889,225 0.5024 10.00 10.00 10.20 9.600 10.40 88,500 10.048 4.17%
2021-03-17 0 0.480 0.475 0.480 0.480 0.490 235,000 113,250 0.4819 9.600 9.500 9.600 9.600 9.800 11,750 9.6383 0.00%
2021-03-16 0 0.480 0.475 0.480 0.470 0.510 715,000 349,475 0.4888 9.600 9.500 9.600 9.400 10.20 35,750 9.7755 -2.04%
2021-03-15 0 0.490 0.480 0.490 0.490 0.500 390,000 191,750 0.4917 9.800 9.600 9.800 9.800 10.00 19,500 9.8333 0.00%
2021-03-12 0 0.490 0.490 0.500 0.490 0.510 1,005,000 505,550 0.5030 9.800 9.800 10.00 9.800 10.20 50,250 10.061 -1.01%
2021-03-11 0 0.495 0.480 0.495 0.480 0.495 735,000 357,650 0.4866 9.900 9.600 9.900 9.600 9.900 36,750 9.7320 3.13%
2021-03-10 0 0.480 0.485 0.490 0.475 0.520 665,000 327,275 0.4921 9.600 9.700 9.800 9.500 10.40 33,250 9.8429 0.00%
2021-03-09 0 0.480 0.480 0.490 0.475 0.495 900,000 435,100 0.4834 9.600 9.600 9.800 9.500 9.900 45,000 9.6689 1.05%
2021-03-08 0 0.475 0.475 0.480 0.475 0.510 860,000 415,375 0.4830 9.500 9.500 9.600 9.500 10.20 43,000 9.6599 -5.00%
2021-03-05 0 0.500 0.500 0.510 0.450 0.500 1,560,000 751,725 0.4819 10.00 10.00 10.20 9.000 10.00 78,000 9.6375 0.00%
2021-03-04 0 0.500 0.500 0.510 0.480 0.540 4,335,000 2,167,725 0.5001 10.00 10.00 10.20 9.600 10.80 216,750 10.001 6.38%
2021-03-03 0 0.470 0.460 0.480 0.425 0.480 4,325,000 1,971,000 0.4557 9.400 9.200 9.600 8.500 9.600 216,250 9.1145 -2.08%
2021-03-02 0 0.480 0.480 0.485 0.470 0.530 7,040,000 3,446,600 0.4896 9.600 9.600 9.700 9.400 10.60 352,000 9.7915 -7.69%
2021-03-01 0 0.520 0.510 0.520 0.500 0.580 5,435,000 2,924,750 0.5381 10.40 10.20 10.40 10.00 11.60 271,750 10.763 -8.77%
2021-02-26 0 0.570 0.570 0.580 0.550 0.630 9,890,000 5,698,850 0.5762 11.40 11.40 11.60 11.00 12.60 494,500 11.524 -9.52%
2021-02-25 0 0.630 0.630 0.640 0.610 0.680 17,910,000 11,666,050 0.6514 12.60 12.60 12.80 12.20 13.60 895,500 13.027 5.00%
2021-02-24 0 0.600 0.600 0.610 0.560 0.670 18,245,000 11,148,350 0.6110 12.00 12.00 12.20 11.20 13.40 912,250 12.221 9.09%
2021-02-23 0 0.550 0.540 0.550 0.490 0.550 8,285,000 4,393,800 0.5303 11.00 10.80 11.00 9.800 11.00 414,250 10.607 14.58%
2021-02-22 0 0.480 0.475 0.480 0.460 0.520 3,320,000 1,582,525 0.4767 9.600 9.500 9.600 9.200 10.40 166,000 9.5333 4.35%
2021-02-19 0 0.460 0.460 0.465 0.400 0.485 12,715,000 5,480,050 0.4310 9.200 9.200 9.300 8.000 9.700 635,750 8.6198 -5.15%
2021-02-18 0 0.485 0.485 0.490 0.455 0.620 25,665,000 13,975,000 0.5445 9.700 9.700 9.800 9.100 12.40 1,283,250 10.890 -8.49%
2021-02-17 0 0.530 0.530 0.540 0.325 0.600 55,845,000 27,707,750 0.4962 10.60 10.60 10.80 6.500 12.00 2,792,250 9.9231 70.97%
2021-02-16 0 0.310 0.305 0.310 0.270 0.330 4,995,000 1,439,450 0.2882 6.200 6.100 6.200 5.400 6.600 249,750 5.7636 14.81%
2021-02-11 0 0.270 0.260 0.270 0.255 0.270 110,000 28,200 0.2564 5.400 5.200 5.400 5.100 5.400 5,500 5.1273 3.85%
2021-02-10 0 0.260 0.250 0.260 0.240 0.260 1,945,000 490,140 0.2520 5.200 5.000 5.200 4.800 5.200 97,250 5.0400 4.00%
2021-02-09 0 0.250 0.250 0.255 0.250 0.260 220,000 56,375 0.2563 5.000 5.000 5.100 5.000 5.200 11,000 5.1250 -1.96%
2021-02-08 0 0.255 0.250 0.255 0.246 0.255 150,000 37,290 0.2486 5.100 5.000 5.100 4.920 5.100 7,500 4.9720 2.00%
2021-02-05 0 0.250 0.245 0.250 0.244 0.250 195,000 48,630 0.2494 5.000 4.900 5.000 4.880 5.000 9,750 4.9877 2.88%
2021-02-04 0 0.243 0.243 0.250 0.242 0.250 900,000 221,850 0.2465 4.860 4.860 5.000 4.840 5.000 45,000 4.9300 -2.80%
2021-02-03 0 0.250 0.247 0.250 0.246 0.250 380,000 94,855 0.2496 5.000 4.940 5.000 4.920 5.000 19,000 4.9924 -1.96%
2021-02-02 0 0.255 0.246 0.255 0.240 0.255 1,090,000 270,220 0.2479 5.100 4.920 5.100 4.800 5.100 54,500 4.9582 2.00%
2021-02-01 0 0.250 0.250 0.255 0.250 0.250 820,000 205,025 0.2500 5.000 5.000 5.100 5.000 5.000 41,000 5.0006 -3.85%
2021-01-29 0 0.260 0.250 0.260 0.255 0.260 170,000 43,400 0.2553 5.200 5.000 5.200 5.100 5.200 8,500 5.1059 -1.89%
2021-01-28 0 0.265 0.255 0.265 0.260 0.260 105,000 27,325 0.2602 5.300 5.100 5.300 5.200 5.200 5,250 5.2048 -1.85%
2021-01-27 0 0.270 0.255 0.270 0.255 0.270 305,000 79,875 0.2619 5.400 5.100 5.400 5.100 5.400 15,250 5.2377 3.85%
2021-01-26 0 0.260 0.255 0.260 0.260 0.265 395,000 102,925 0.2606 5.200 5.100 5.200 5.200 5.300 19,750 5.2114 -1.89%
2021-01-25 0 0.265 0.260 0.265 0.255 0.275 650,000 167,675 0.2580 5.300 5.200 5.300 5.100 5.500 32,500 5.1592 3.92%
2021-01-22 0 0.255 0.250 0.255 0.250 0.260 910,000 229,600 0.2523 5.100 5.000 5.100 5.000 5.200 45,500 5.0462 -1.92%
2021-01-21 0 0.260 0.260 0.265 0.250 0.265 1,290,000 331,300 0.2568 5.200 5.200 5.300 5.000 5.300 64,500 5.1364 -1.89%
2021-01-20 0 0.265 0.265 0.270 0.265 0.270 90,000 24,025 0.2669 5.300 5.300 5.400 5.300 5.400 4,500 5.3389 0.00%
2021-01-19 0 0.265 0.265 0.270 0.265 0.270 490,000 130,675 0.2667 5.300 5.300 5.400 5.300 5.400 24,500 5.3337 0.00%
2021-01-18 0 0.265 0.265 0.270 0.265 0.270 115,000 30,550 0.2657 5.300 5.300 5.400 5.300 5.400 5,750 5.3130 -3.64%
2021-01-15 0 0.275 0.270 0.275 0.265 0.275 440,000 117,225 0.2664 5.500 5.400 5.500 5.300 5.500 22,000 5.3284 1.85%
2021-01-14 0 0.270 0.265 0.270 0.265 0.270 405,000 107,900 0.2664 5.400 5.300 5.400 5.300 5.400 20,250 5.3284 1.89%
2021-01-13 0 0.265 0.265 0.270 0.265 0.270 215,000 57,000 0.2651 5.300 5.300 5.400 5.300 5.400 10,750 5.3023 -1.85%
2021-01-12 0 0.270 0.265 0.270 0.265 0.270 115,000 30,525 0.2654 5.400 5.300 5.400 5.300 5.400 5,750 5.3087 1.89%
2021-01-11 0 0.265 0.265 0.270 0.260 0.280 360,000 97,725 0.2715 5.300 5.300 5.400 5.200 5.600 18,000 5.4292 0.00%
2021-01-08 0 0.265 0.265 0.270 0.260 0.270 550,000 145,900 0.2653 5.300 5.300 5.400 5.200 5.400 27,500 5.3055 -1.85%
2021-01-07 0 0.270 0.265 0.275 0.265 0.275 640,000 171,825 0.2685 5.400 5.300 5.500 5.300 5.500 32,000 5.3695 3.85%
2021-01-06 0 0.260 0.255 0.265 0.260 0.265 965,000 252,700 0.2619 5.200 5.100 5.300 5.200 5.300 48,250 5.2373 -3.70%
2021-01-05 0 0.270 0.260 0.270 0.260 0.275 375,000 100,975 0.2693 5.400 5.200 5.400 5.200 5.500 18,750 5.3853 -1.82%
2021-01-04 0 0.275 0.270 0.275 0.260 0.275 770,000 207,150 0.2690 5.500 5.400 5.500 5.200 5.500 38,500 5.3805 1.85%
2020-12-31 0 0.270 0.265 0.280 0.265 0.270 95,000 25,425 0.2676 5.400 5.300 5.600 5.300 5.400 4,750 5.3526 -1.82%
2020-12-30 0 0.275 0.260 0.270 0.246 0.280 1,785,000 471,380 0.2641 5.500 5.200 5.400 4.920 5.600 89,250 5.2816 7.84%
2020-12-29 0 0.255 0.250 0.255 0.250 0.265 1,135,000 291,675 0.2570 5.100 5.000 5.100 5.000 5.300 56,750 5.1396 -3.77%
2020-12-28 0 0.265 0.260 0.265 0.260 0.265 940,000 245,825 0.2615 5.300 5.200 5.300 5.200 5.300 47,000 5.2303 -1.85%
2020-12-24 0 0.270 0.260 0.275 0.260 0.270 140,000 37,275 0.2663 5.400 5.200 5.500 5.200 5.400 7,000 5.3250 0.00%
2020-12-23 0 0.270 0.260 0.270 0.260 0.275 445,000 117,050 0.2630 5.400 5.200 5.400 5.200 5.500 22,250 5.2607 0.00%
2020-12-22 0 0.270 0.270 0.275 0.265 0.275 300,000 81,075 0.2703 5.400 5.400 5.500 5.300 5.500 15,000 5.4050 -1.82%
2020-12-21 0 0.275 0.270 0.275 0.270 0.275 2,120,000 574,700 0.2711 5.500 5.400 5.500 5.400 5.500 106,000 5.4217 -1.79%
2020-12-18 0 0.280 0.270 0.285 0.270 0.280 2,250,000 616,825 0.2741 5.600 5.400 5.700 5.400 5.600 112,500 5.4829 0.00%
2020-12-17 0 0.280 0.270 0.280 0.270 0.285 455,000 126,200 0.2774 5.600 5.400 5.600 5.400 5.700 22,750 5.5473 -1.75%
2020-12-16 0 0.285 0.280 0.290 0.270 0.290 595,000 167,075 0.2808 5.700 5.600 5.800 5.400 5.800 29,750 5.6160 5.56%
2020-12-15 0 0.270 0.265 0.285 0.270 0.290 2,285,000 632,575 0.2768 5.400 5.300 5.700 5.400 5.800 114,250 5.5368 -6.90%
2020-12-14 0 0.290 0.280 0.290 0.275 0.290 1,975,000 560,625 0.2839 5.800 5.600 5.800 5.500 5.800 98,750 5.6772 5.45%
2020-12-11 0 0.275 0.275 0.280 0.245 0.285 2,735,000 730,125 0.2670 5.500 5.500 5.600 4.900 5.700 136,750 5.3391 11.79%
2020-12-10 0 0.246 0.246 0.249 0.243 0.250 620,000 153,010 0.2468 4.920 4.920 4.980 4.860 5.000 31,000 4.9358 4.24%
2020-12-09 0 0.236 0.236 0.243 0.236 0.250 1,875,000 455,120 0.2427 4.720 4.720 4.860 4.720 5.000 93,750 4.8546 -3.67%
2020-12-08 0 0.245 0.243 0.245 0.245 0.255 2,265,000 564,900 0.2494 4.900 4.860 4.900 4.900 5.100 113,250 4.9881 0.00%
2020-12-07 0 0.245 0.245 0.248 0.231 0.249 2,280,000 544,580 0.2389 4.900 4.900 4.960 4.620 4.980 114,000 4.7770 5.15%
2020-12-04 0 0.233 0.232 0.233 0.228 0.239 2,210,000 511,325 0.2314 4.660 4.640 4.660 4.560 4.780 110,500 4.6274 0.00%
2020-12-03 0 0.233 0.230 0.235 0.230 0.239 3,585,000 834,845 0.2329 4.660 4.600 4.700 4.600 4.780 179,250 4.6574 -2.92%
2020-12-02 0 0.240 0.230 0.240 0.240 0.250 1,800,000 442,675 0.2459 4.800 4.600 4.800 4.800 5.000 90,000 4.9186 -4.00%
2020-12-01 0 0.250 0.250 0.255 0.250 0.270 2,375,000 598,125 0.2518 5.000 5.000 5.100 5.000 5.400 118,750 5.0368 -3.85%
2020-11-30 0 0.260 0.255 0.260 0.260 0.270 990,000 262,600 0.2653 5.200 5.100 5.200 5.200 5.400 49,500 5.3051 -5.45%
2020-11-27 0 0.275 0.265 0.275 0.265 0.280 865,000 234,325 0.2709 5.500 5.300 5.500 5.300 5.600 43,250 5.4179 1.85%
2020-11-26 0 0.270 0.265 0.270 0.265 0.280 1,955,000 529,300 0.2707 5.400 5.300 5.400 5.300 5.600 97,750 5.4148 -3.57%
2020-11-25 0 0.280 0.270 0.280 0.260 0.290 2,580,000 708,775 0.2747 5.600 5.400 5.600 5.200 5.800 129,000 5.4944 5.66%
2020-11-24 0 0.265 0.260 0.270 0.260 0.270 1,715,000 454,300 0.2649 5.300 5.200 5.400 5.200 5.400 85,750 5.2980 0.00%
2020-11-23 0 0.265 0.260 0.265 0.250 0.270 1,975,000 507,675 0.2571 5.300 5.200 5.300 5.000 5.400 98,750 5.1410 6.85%
2020-11-20 0 0.248 0.246 0.248 0.246 0.265 3,830,000 979,035 0.2556 4.960 4.920 4.960 4.920 5.300 191,500 5.1125 -8.15%
2020-11-19 0 0.270 0.255 0.270 0.260 0.270 2,020,000 535,375 0.2650 5.400 5.100 5.400 5.200 5.400 101,000 5.3007 0.00%
2020-11-18 0 0.270 0.270 0.275 0.265 0.280 2,250,000 613,550 0.2727 5.400 5.400 5.500 5.300 5.600 112,500 5.4538 -3.57%
2020-11-17 0 0.280 0.280 0.285 0.275 0.285 1,885,000 525,875 0.2790 5.600 5.600 5.700 5.500 5.700 94,250 5.5796 0.00%
2020-11-16 0 0.280 0.275 0.285 0.275 0.295 1,490,000 416,875 0.2798 5.600 5.500 5.700 5.500 5.900 74,500 5.5956 1.82%
2020-11-13 0 0.275 0.275 0.280 0.275 0.310 3,620,000 1,031,750 0.2850 5.500 5.500 5.600 5.500 6.200 181,000 5.7003 -8.33%
2020-11-12 0 0.300 0.290 0.300 0.275 0.300 1,275,000 365,550 0.2867 6.000 5.800 6.000 5.500 6.000 63,750 5.7341 3.45%
2020-11-11 0 0.290 0.280 0.290 0.275 0.305 3,355,000 951,325 0.2836 5.800 5.600 5.800 5.500 6.100 167,750 5.6711 -3.33%
2020-11-10 0 0.300 0.300 0.305 0.280 0.375 28,560,000 9,042,925 0.3166 6.000 6.000 6.100 5.600 7.500 1,428,000 6.3326 17.65%
2020-11-09 0 0.255 0.255 0.260 0.250 0.275 1,400,000 359,500 0.2568 5.100 5.100 5.200 5.000 5.500 70,000 5.1357 -1.92%
2020-11-06 0 0.260 0.255 0.260 0.250 0.270 1,385,000 358,525 0.2589 5.200 5.100 5.200 5.000 5.400 69,250 5.1773 -3.70%
2020-11-05 0 0.270 0.265 0.270 0.255 0.275 1,575,000 414,875 0.2634 5.400 5.300 5.400 5.100 5.500 78,750 5.2683 3.85%
2020-11-04 0 0.260 0.250 0.260 0.243 0.265 3,015,000 755,170 0.2505 5.200 5.000 5.200 4.860 5.300 150,750 5.0094 4.00%
2020-11-03 0 0.250 0.250 0.255 0.237 0.255 3,530,000 862,000 0.2442 5.000 5.000 5.100 4.740 5.100 176,500 4.8839 -1.96%
2020-11-02 0 0.255 0.246 0.255 0.232 0.255 2,750,000 671,780 0.2443 5.100 4.920 5.100 4.640 5.100 137,500 4.8857 0.00%
2020-10-30 0 0.255 0.249 0.250 0.245 0.285 12,300,000 3,132,335 0.2547 5.100 4.980 5.000 4.900 5.700 615,000 5.0932 -7.27%
2020-10-29 0 0.275 0.265 0.275 0.260 0.335 18,375,000 5,448,150 0.2965 5.500 5.300 5.500 5.200 6.700 918,750 5.9300 -5.17%
2020-10-28 0 0.290 0.285 0.290 0.280 0.350 17,485,000 5,183,150 0.2964 5.800 5.700 5.800 5.600 7.000 874,250 5.9287 -17.14%
2020-10-27 0 0.350 0.350 0.355 0.325 0.410 24,525,000 8,696,725 0.3546 7.000 7.000 7.100 6.500 8.200 1,226,250 7.0921 -12.50%
2020-10-23 0 0.400 0.390 0.400 0.365 2.210 102,651,901 47,093,264 0.4588 8.000 7.800 8.000 7.300 44.20 5,132,595 9.1753 -84.56%
2020-10-22 0 2.590 2.500 2.600 2.500 2.750 49,096,901 129,908,025 2.6460 51.80 50.00 52.00 50.00 55.00 2,454,845 52.919 -3.72%
2020-10-21 0 2.690 2.630 2.690 2.630 2.700 2,640,000 7,051,450 2.6710 53.80 52.60 53.80 52.60 54.00 132,000 53.420 0.37%
2020-10-20 0 2.680 2.610 2.690 2.630 2.730 2,755,000 7,328,000 2.6599 53.60 52.20 53.80 52.60 54.60 137,750 53.198 -0.37%
2020-10-19 0 2.690 2.520 2.700 2.580 2.690 1,735,000 4,539,750 2.6166 53.80 50.40 54.00 51.60 53.80 86,750 52.331 0.37%
2020-10-16 0 2.680 2.570 2.750 2.600 2.700 2,455,000 6,494,650 2.6455 53.60 51.40 55.00 52.00 54.00 122,750 52.910 -0.74%
2020-10-15 0 2.700 2.630 2.740 2.590 2.740 3,055,000 8,101,300 2.6518 54.00 52.60 54.80 51.80 54.80 152,750 53.036 5.06%
2020-10-14 0 2.570 2.430 2.580 2.440 2.580 700,000 1,758,850 2.5126 51.40 48.60 51.60 48.80 51.60 35,000 50.253 -0.77%
2020-10-12 0 2.590 2.530 2.600 2.560 2.740 1,045,000 2,769,500 2.6502 51.80 50.60 52.00 51.20 54.80 52,250 53.005 -5.47%
2020-10-09 0 2.740 2.590 2.740 2.620 2.740 1,245,000 3,301,750 2.6520 54.80 51.80 54.80 52.40 54.80 62,250 53.040 0.00%
2020-10-08 0 2.740 2.660 2.750 2.500 2.740 805,000 2,153,300 2.6749 54.80 53.20 55.00 50.00 54.80 40,250 53.498 1.86%
2020-10-07 0 2.690 2.500 2.700 2.590 2.750 3,880,000 10,326,400 2.6614 53.80 50.00 54.00 51.80 55.00 194,000 53.229 0.37%
2020-10-06 0 2.680 2.570 2.690 2.620 3.100 1,385,000 3,741,300 2.7013 53.60 51.40 53.80 52.40 62.00 69,250 54.026 -3.94%
2020-10-05 0 2.790 2.750 2.800 2.700 2.850 660,000 1,812,750 2.7466 55.80 55.00 56.00 54.00 57.00 33,000 54.932 -0.36%
2020-09-30 0 2.800 2.760 2.800 2.610 2.860 785,000 2,167,550 2.7612 56.00 55.20 56.00 52.20 57.20 39,250 55.224 -1.06%
2020-09-29 0 2.830 2.660 2.830 2.700 2.900 1,420,000 4,041,050 2.8458 56.60 53.20 56.60 54.00 58.00 71,000 56.916 -3.08%
2020-09-28 0 2.920 2.830 3.090 2.790 3.020 500,000 1,448,750 2.8975 58.40 56.60 61.80 55.80 60.40 25,000 57.950 -2.01%
2020-09-25 0 2.980 2.850 3.100 2.840 2.980 1,590,000 4,624,250 2.9083 59.60 57.00 62.00 56.80 59.60 79,500 58.167 1.36%
2020-09-24 0 2.940 2.940 3.010 2.690 2.960 1,940,000 5,505,250 2.8378 58.80 58.80 60.20 53.80 59.20 97,000 56.755 6.52%
2020-09-23 0 2.760 2.660 2.760 2.670 3.250 625,000 1,828,500 2.9256 55.20 53.20 55.20 53.40 65.00 31,250 58.512 -14.02%
2020-09-22 0 3.210 3.100 3.300 2.950 3.400 660,000 2,059,950 3.1211 64.20 62.00 66.00 59.00 68.00 33,000 62.423 -0.31%
2020-09-21 0 3.220 3.190 3.220 3.150 3.420 580,000 1,933,100 3.3329 64.40 63.80 64.40 63.00 68.40 29,000 66.659 -5.01%
2020-09-18 0 3.390 3.350 3.400 3.170 3.390 1,235,000 4,016,750 3.2524 67.80 67.00 68.00 63.40 67.80 61,750 65.049 -0.29%
2020-09-17 0 3.400 3.400 3.430 3.310 3.390 840,000 2,790,900 3.3225 68.00 68.00 68.60 66.20 67.80 42,000 66.450 1.19%
2020-09-16 0 3.360 3.360 3.500 3.200 3.540 920,000 3,032,250 3.2959 67.20 67.20 70.00 64.00 70.80 46,000 65.918 1.82%
2020-09-15 0 3.300 3.240 3.300 2.800 3.830 1,860,000 6,052,850 3.2542 66.00 64.80 66.00 56.00 76.60 93,000 65.084 -12.47%
2020-09-14 0 3.770 3.720 3.780 3.600 4.100 1,390,000 5,175,500 3.7234 75.40 74.40 75.60 72.00 82.00 69,500 74.468 -1.05%
2020-09-11 0 3.810 3.810 3.840 3.720 3.960 1,765,000 6,640,050 3.7621 76.20 76.20 76.80 74.40 79.20 88,250 75.241 0.79%
2020-09-10 0 3.780 3.760 3.810 3.550 3.970 1,220,000 4,484,950 3.6762 75.60 75.20 76.20 71.00 79.40 61,000 73.524 -2.58%
2020-09-09 0 3.880 3.870 3.950 3.790 3.910 475,000 1,840,750 3.8753 77.60 77.40 79.00 75.80 78.20 23,750 77.505 2.65%
2020-09-08 0 3.780 3.780 - 3.540 3.810 1,090,000 4,092,600 3.7547 75.60 75.60 - 70.80 76.20 54,500 75.094 6.18%
2020-09-07 0 3.560 3.550 3.800 3.440 3.610 820,000 2,877,450 3.5091 71.20 71.00 76.00 68.80 72.20 41,000 70.182 2.89%
2020-09-04 0 3.460 3.450 3.600 3.250 3.500 800,000 2,676,300 3.3454 69.20 69.00 72.00 65.00 70.00 40,000 66.908 2.37%
2020-09-03 0 3.380 3.370 3.460 3.200 3.520 650,000 2,152,250 3.3112 67.60 67.40 69.20 64.00 70.40 32,500 66.223 4.32%
2020-09-02 0 3.240 3.230 3.300 3.200 3.240 180,000 576,950 3.2053 64.80 64.60 66.00 64.00 64.80 9,000 64.106 3.18%
2020-09-01 0 3.140 3.140 3.270 3.030 3.280 1,010,000 3,093,350 3.0627 62.80 62.80 65.40 60.60 65.60 50,500 61.254 1.95%
2020-08-31 0 3.080 3.080 - 2.980 3.210 780,000 2,390,450 3.0647 61.60 61.60 - 59.60 64.20 39,000 61.294 2.33%
2020-08-28 0 3.010 3.000 - 2.560 3.140 855,000 2,442,350 2.8565 60.20 60.00 - 51.20 62.80 42,750 57.131 3.79%
2020-08-27 0 2.900 2.890 2.950 2.820 2.930 475,000 1,372,550 2.8896 58.00 57.80 59.00 56.40 58.60 23,750 57.792 3.20%
2020-08-26 0 2.810 2.800 2.850 2.590 2.850 720,000 1,941,850 2.6970 56.20 56.00 57.00 51.80 57.00 36,000 53.940 8.08%
2020-08-25 0 2.600 2.590 2.640 2.500 2.630 190,000 487,100 2.5637 52.00 51.80 52.80 50.00 52.60 9,500 51.274 2.77%
2020-08-24 0 2.530 2.520 2.550 2.330 2.670 995,000 2,427,750 2.4399 50.60 50.40 51.00 46.60 53.40 49,750 48.799 4.55%
2020-08-21 0 2.420 2.420 2.470 2.100 2.450 1,270,000 2,925,650 2.3037 48.40 48.40 49.40 42.00 49.00 63,500 46.073 11.01%
2020-08-20 0 2.180 2.130 2.190 2.070 2.270 289,400 614,652 2.1239 43.60 42.60 43.80 41.40 45.40 14,470 42.478 6.34%
2020-08-19 0 2.050 2.000 2.090 1.830 2.050 455,000 893,250 1.9632 41.00 40.00 41.80 36.60 41.00 22,750 39.264 15.82%
2020-08-18 0 1.770 1.780 1.800 1.530 1.800 750,000 1,235,500 1.6473 35.40 35.60 36.00 30.60 36.00 37,500 32.947 14.19%
2020-08-17 0 1.550 1.530 1.570 1.500 1.550 1,040,000 1,578,100 1.5174 31.00 30.60 31.40 30.00 31.00 52,000 30.348 3.33%
2020-08-14 0 1.500 1.480 1.500 1.470 1.500 575,000 857,000 1.4904 30.00 29.60 30.00 29.40 30.00 28,750 29.809 1.35%
2020-08-13 0 1.480 1.470 1.490 1.430 1.480 1,070,000 1,577,900 1.4747 29.60 29.40 29.80 28.60 29.60 53,500 29.493 2.78%
2020-08-12 0 1.440 1.440 1.470 1.370 1.450 955,000 1,329,250 1.3919 28.80 28.80 29.40 27.40 29.00 47,750 27.838 4.35%
2020-08-11 0 1.380 1.370 1.400 1.320 1.400 1,135,000 1,545,950 1.3621 27.60 27.40 28.00 26.40 28.00 56,750 27.241 0.73%
2020-08-10 0 1.370 1.350 1.390 1.340 1.370 515,000 696,250 1.3519 27.40 27.00 27.80 26.80 27.40 25,750 27.039 0.74%
2020-08-07 0 1.360 1.340 1.400 1.350 1.360 15,000 20,200 1.3467 27.20 26.80 28.00 27.00 27.20 750 26.933 1.49%
2020-08-06 0 1.340 1.330 1.350 1.340 1.350 575,000 770,750 1.3404 26.80 26.60 27.00 26.80 27.00 28,750 26.809 -2.19%
2020-08-05 0 1.370 1.350 1.450 1.330 1.480 200,000 271,600 1.3580 27.40 27.00 29.00 26.60 29.60 10,000 27.160 3.79%
2020-08-04 0 1.320 1.320 1.400 1.300 1.350 2,005,000 2,648,700 1.3210 26.40 26.40 28.00 26.00 27.00 100,250 26.421 0.76%
2020-08-03 0 1.310 1.240 1.350 1.300 1.310 485,000 634,050 1.3073 26.20 24.80 27.00 26.00 26.20 24,250 26.146 -0.76%
2020-07-31 0 1.320 1.240 1.330 1.320 1.320 760,000 1,003,200 1.3200 26.40 24.80 26.60 26.40 26.40 38,000 26.400 -0.75%
2020-07-30 0 1.330 1.240 1.330 1.320 1.340 465,000 617,850 1.3287 26.60 24.80 26.60 26.40 26.80 23,250 26.574 0.00%
2020-07-29 0 1.330 1.240 1.350 1.330 1.340 865,000 1,155,450 1.3358 26.60 24.80 27.00 26.60 26.80 43,250 26.716 0.00%
2020-07-28 0 1.330 1.270 1.350 1.280 1.340 1,220,000 1,600,100 1.3116 26.60 25.40 27.00 25.60 26.80 61,000 26.231 0.00%
2020-07-27 0 1.330 1.320 1.350 1.330 1.340 825,000 1,099,450 1.3327 26.60 26.40 27.00 26.60 26.80 41,250 26.653 -1.48%
2020-07-24 0 1.350 1.260 1.350 1.270 1.360 340,000 441,300 1.2979 27.00 25.20 27.00 25.40 27.20 17,000 25.959 0.75%
2020-07-23 0 1.340 1.330 1.350 1.310 1.350 700,000 926,100 1.3230 26.80 26.60 27.00 26.20 27.00 35,000 26.460 -0.74%
2020-07-22 0 1.350 1.330 1.400 1.290 1.400 660,000 869,500 1.3174 27.00 26.60 28.00 25.80 28.00 33,000 26.348 1.50%
2020-07-21 0 1.330 1.320 1.380 1.250 1.460 385,000 511,600 1.3288 26.60 26.40 27.60 25.00 29.20 19,250 26.577 3.10%
2020-07-20 0 1.290 1.260 1.290 1.250 1.500 1,240,000 1,577,350 1.2721 25.80 25.20 25.80 25.00 30.00 62,000 25.441 1.57%
2020-07-17 0 1.270 1.220 1.280 1.220 1.270 695,000 871,600 1.2541 25.40 24.40 25.60 24.40 25.40 34,750 25.082 0.00%
2020-07-16 0 1.270 1.250 1.270 1.270 1.270 640,000 812,800 1.2700 25.40 25.00 25.40 25.40 25.40 32,000 25.400 -0.78%
2020-07-15 0 1.280 1.260 1.280 1.280 1.280 500,000 640,000 1.2800 25.60 25.20 25.60 25.60 25.60 25,000 25.600 0.00%
2020-07-14 0 1.280 1.270 1.280 1.290 1.300 250,000 323,550 1.2942 25.60 25.40 25.60 25.80 26.00 12,500 25.884 -1.54%
2020-07-13 0 1.300 1.290 1.300 1.250 1.300 2,775,000 3,507,600 1.2640 26.00 25.80 26.00 25.00 26.00 138,750 25.280 1.56%
2020-07-10 0 1.280 1.260 1.300 1.260 1.280 595,000 761,400 1.2797 25.60 25.20 26.00 25.20 25.60 29,750 25.593 0.00%
2020-07-09 0 1.280 1.260 1.300 1.260 1.280 210,000 268,600 1.2790 25.60 25.20 26.00 25.20 25.60 10,500 25.581 0.00%
2020-07-08 0 1.280 1.260 1.290 1.110 1.300 1,045,000 1,325,550 1.2685 25.60 25.20 25.80 22.20 26.00 52,250 25.369 12.28%
2020-07-07 0 1.140 1.140 1.290 1.120 1.160 860,000 979,200 1.1386 22.80 22.80 25.80 22.40 23.20 43,000 22.772 -1.72%
2020-07-06 0 1.160 1.160 1.290 1.120 1.220 265,000 321,400 1.2128 23.20 23.20 25.80 22.40 24.40 13,250 24.257 -6.45%
2020-07-03 0 1.240 1.240 1.260 1.220 1.280 85,000 104,900 1.2341 24.80 24.80 25.20 24.40 25.60 4,250 24.682 -0.80%
2020-07-02 0 1.250 1.240 1.270 1.240 1.290 130,000 163,000 1.2538 25.00 24.80 25.40 24.80 25.80 6,500 25.077 0.81%
2020-06-30 0 1.240 1.230 1.260 1.230 1.260 1,585,000 1,962,750 1.2383 24.80 24.60 25.20 24.60 25.20 79,250 24.767 1.64%
2020-06-29 0 1.220 1.210 1.300 1.140 1.230 1,180,000 1,364,850 1.1567 24.40 24.20 26.00 22.80 24.60 59,000 23.133 0.83%
2020-06-26 0 1.210 1.200 1.350 1.190 1.210 565,000 682,950 1.2088 24.20 24.00 27.00 23.80 24.20 28,250 24.175 -1.63%
2020-06-24 0 1.230 1.200 1.300 1.200 1.260 180,000 218,050 1.2114 24.60 24.00 26.00 24.00 25.20 9,000 24.228 -2.38%
2020-06-23 0 1.260 1.260 1.290 1.000 1.300 2,585,000 3,264,150 1.2627 25.20 25.20 25.80 20.00 26.00 129,250 25.255 4.13%
2020-06-22 0 1.210 1.200 1.210 0.810 1.490 6,775,000 8,106,900 1.1966 24.20 24.00 24.20 16.20 29.80 338,750 23.932 -20.39%
2020-06-19 0 1.520 1.490 1.520 1.410 1.520 17,585,000 25,598,750 1.4557 30.40 29.80 30.40 28.20 30.40 879,250 29.114 6.29%
2020-06-18 0 1.430 1.430 1.450 1.340 1.460 19,940,000 28,266,800 1.4176 28.60 28.60 29.00 26.80 29.20 997,000 28.352 3.62%
2020-06-17 0 1.380 1.360 1.380 1.290 1.390 9,790,000 13,136,350 1.3418 27.60 27.20 27.60 25.80 27.80 489,500 26.836 6.15%
2020-06-16 0 1.300 1.280 1.300 1.040 1.350 9,945,000 12,738,300 1.2809 26.00 25.60 26.00 20.80 27.00 497,250 25.617 25.00%
2020-06-15 0 1.040 1.040 1.100 0.950 1.160 500,000 521,850 1.0437 20.80 20.80 22.00 19.00 23.20 25,000 20.874 -10.34%
2020-06-12 0 1.160 1.160 1.210 1.100 1.190 1,015,000 1,184,150 1.1667 23.20 23.20 24.20 22.00 23.80 50,750 23.333 0.87%
2020-06-11 0 1.150 1.150 1.280 1.120 1.340 1,705,000 2,176,300 1.2764 23.00 23.00 25.60 22.40 26.80 85,250 25.528 -8.00%
2020-06-10 0 1.250 1.230 1.300 1.220 1.350 1,775,000 2,209,050 1.2445 25.00 24.60 26.00 24.40 27.00 88,750 24.891 2.46%
2020-06-09 0 1.220 1.210 1.290 1.160 1.300 865,000 1,069,550 1.2365 24.40 24.20 25.80 23.20 26.00 43,250 24.729 -3.17%
2020-06-08 0 1.260 1.250 1.300 1.220 1.300 1,920,000 2,422,900 1.2619 25.20 25.00 26.00 24.40 26.00 96,000 25.239 0.80%
2020-06-05 0 1.250 1.250 1.300 - - 0 0 - 25.00 25.00 26.00 - - 0 - 5.04%
2020-06-04 0 1.190 1.190 1.250 - - 0 0 - 23.80 23.80 25.00 - - 0 - 0.00%
2020-06-03 0 1.190 1.160 1.250 1.160 1.190 145,000 170,050 1.1728 23.80 23.20 25.00 23.20 23.80 7,250 23.455 -0.83%
2020-06-02 0 1.200 1.100 1.300 1.200 1.250 70,000 87,200 1.2457 24.00 22.00 26.00 24.00 25.00 3,500 24.914 -7.69%
2020-06-01 0 1.300 1.190 1.300 - - 0 0 - 26.00 23.80 26.00 - - 0 - 0.00%
2020-05-29 0 1.300 1.190 1.300 1.300 1.300 1,505,000 1,792,050 1.1907 26.00 23.80 26.00 26.00 26.00 75,250 23.815 9.24%
2020-05-28 0 1.190 1.100 1.300 - - 0 0 - 23.80 22.00 26.00 - - 0 - 0.00%
2020-05-27 0 1.190 1.100 1.300 - - 0 0 - 23.80 22.00 26.00 - - 0 - 0.00%
2020-05-26 0 1.190 1.100 1.300 - - 0 0 - 23.80 22.00 26.00 - - 0 - 0.00%
2020-05-25 0 1.190 1.100 1.290 1.190 1.190 60,000 71,400 1.1900 23.80 22.00 25.80 23.80 23.80 3,000 23.800 3.48%
2020-05-22 0 1.150 1.100 1.290 1.150 1.180 65,000 76,450 1.1762 23.00 22.00 25.80 23.00 23.60 3,250 23.523 -3.36%
2020-05-21 0 1.190 1.150 1.400 - - 0 0 - 23.80 23.00 28.00 - - 0 - 0.00%
2020-05-20 0 1.190 1.150 1.330 - - 0 0 - 23.80 23.00 26.60 - - 0 - 0.00%
2020-05-19 0 1.190 1.150 1.380 1.230 1.300 20,000 25,450 1.2725 23.80 23.00 27.60 24.60 26.00 1,000 25.450 -4.80%
2020-05-18 0 1.250 1.190 1.340 1.140 1.260 160,000 197,200 1.2325 25.00 23.80 26.80 22.80 25.20 8,000 24.650 -4.58%
2020-05-15 0 1.310 1.250 1.350 - - 0 0 - 26.20 25.00 27.00 - - 0 - 0.00%
2020-05-14 0 1.310 1.250 1.350 - - 0 0 - 26.20 25.00 27.00 - - 0 - 0.00%
2020-05-13 0 1.310 1.250 1.350 - - 0 0 - 26.20 25.00 27.00 - - 0 - 0.00%
2020-05-12 0 1.310 1.250 1.350 - - 0 0 - 26.20 25.00 27.00 - - 0 - 0.00%
2020-05-11 0 1.310 1.250 1.370 1.300 1.350 80,000 104,900 1.3113 26.20 25.00 27.40 26.00 27.00 4,000 26.225 -2.96%
2020-05-08 0 1.350 1.210 1.390 - - 0 0 - 27.00 24.20 27.80 - - 0 - 0.00%
2020-05-07 0 1.350 1.210 1.350 - - 0 0 - 27.00 24.20 27.00 - - 0 - -2.88%
2020-05-06 0 1.390 1.210 1.390 - - 0 0 - 27.80 24.20 27.80 - - 0 - 0.00%
2020-05-05 0 1.390 1.210 1.390 - - 0 0 - 27.80 24.20 27.80 - - 0 - 0.00%
2020-05-04 0 1.390 1.250 1.390 - - 0 0 - 27.80 25.00 27.80 - - 0 - 0.00%
2020-04-29 0 1.390 1.290 1.390 1.390 1.390 5,000 6,950 1.3900 27.80 25.80 27.80 27.80 27.80 250 27.800 7.75%
2020-04-28 0 1.290 1.210 1.320 - - 0 0 - 25.80 24.20 26.40 - - 0 - 0.00%
2020-04-27 0 1.290 1.210 1.320 - - 0 0 - 25.80 24.20 26.40 - - 0 - 0.00%
2020-04-24 0 1.290 1.260 1.320 - - 0 0 - 25.80 25.20 26.40 - - 0 - 0.00%
2020-04-23 0 1.290 1.270 1.320 1.240 1.310 4,375,000 5,461,050 1.2482 25.80 25.40 26.40 24.80 26.20 218,750 24.965 1.57%
2020-04-22 0 1.270 1.250 1.300 1.190 1.320 340,000 442,150 1.3004 25.40 25.00 26.00 23.80 26.40 17,000 26.009 1.60%
2020-04-21 0 1.250 1.250 1.320 1.250 1.320 835,000 1,044,800 1.2513 25.00 25.00 26.40 25.00 26.40 41,750 25.025 -5.30%
2020-04-20 0 1.320 1.260 1.320 1.250 1.320 315,000 394,700 1.2530 26.40 25.20 26.40 25.00 26.40 15,750 25.060 2.33%
2020-04-17 0 1.290 1.200 1.290 - - 0 0 - 25.80 24.00 25.80 - - 0 - 0.00%
2020-04-16 0 1.290 1.280 1.320 1.250 1.320 95,000 122,650 1.2911 25.80 25.60 26.40 25.00 26.40 4,750 25.821 3.20%
2020-04-15 0 1.250 1.190 1.320 1.230 1.310 485,000 603,550 1.2444 25.00 23.80 26.40 24.60 26.20 24,250 24.889 -3.10%
2020-04-14 0 1.290 1.250 1.320 1.230 1.290 160,000 199,350 1.2459 25.80 25.00 26.40 24.60 25.80 8,000 24.919 -0.77%
2020-04-09 0 1.300 1.290 1.320 1.190 1.390 575,000 736,800 1.2814 26.00 25.80 26.40 23.80 27.80 28,750 25.628 4.00%
2020-04-08 0 1.250 1.240 1.350 1.230 1.350 1,770,000 2,181,250 1.2323 25.00 24.80 27.00 24.60 27.00 88,500 24.647 5.93%
2020-04-07 0 1.180 1.130 1.250 1.070 1.240 1,685,000 1,984,050 1.1775 23.60 22.60 25.00 21.40 24.80 84,250 23.550 18.00%
2020-04-06 0 1.000 0.940 1.070 0.910 1.000 2,000,000 1,986,350 0.9932 20.00 18.80 21.40 18.20 20.00 100,000 19.864 5.26%
2020-04-03 0 0.950 0.890 0.990 0.900 1.010 990,000 975,550 0.9854 19.00 17.80 19.80 18.00 20.20 49,500 19.708 -8.65%
2020-04-02 0 1.040 0.990 1.050 1.020 1.200 415,000 473,550 1.1411 20.80 19.80 21.00 20.40 24.00 20,750 22.822 -16.80%
2020-04-01 0 1.250 1.240 1.290 1.250 1.370 1,180,000 1,596,150 1.3527 25.00 24.80 25.80 25.00 27.40 59,000 27.053 -8.09%
2020-03-31 0 1.360 1.300 1.430 - - 0 0 - 27.20 26.00 28.60 - - 0 - 0.00%
2020-03-30 0 1.360 1.290 1.400 1.350 1.370 2,220,000 3,027,200 1.3636 27.20 25.80 28.00 27.00 27.40 111,000 27.272 0.00%
2020-03-27 0 1.360 1.330 1.430 - - 0 0 - 27.20 26.60 28.60 - - 0 - 0.00%
2020-03-26 0 1.360 1.300 1.360 1.360 1.360 510,000 693,600 1.3600 27.20 26.00 27.20 27.20 27.20 25,500 27.200 -1.45%
2020-03-25 0 1.380 1.350 1.380 - - 0 0 - 27.60 27.00 27.60 - - 0 - 0.00%
2020-03-24 0 1.380 1.320 1.380 - - 0 0 - 27.60 26.40 27.60 - - 0 - 0.00%
2020-03-23 0 1.380 1.360 1.390 - - 0 0 - 27.60 27.20 27.80 - - 0 - 0.00%
2020-03-20 0 1.380 1.360 1.400 - - 0 0 - 27.60 27.20 28.00 - - 0 - 0.00%
2020-03-19 0 1.380 1.350 1.390 - - 0 0 - 27.60 27.00 27.80 - - 0 - 0.00%
2020-03-18 0 1.380 1.370 1.390 1.370 1.390 220,000 304,750 1.3852 27.60 27.40 27.80 27.40 27.80 11,000 27.705 -1.43%
2020-03-17 0 1.400 1.400 1.410 1.390 1.430 255,000 356,550 1.3982 28.00 28.00 28.20 27.80 28.60 12,750 27.965 -0.71%
2020-03-16 0 1.410 1.390 1.450 1.400 1.460 255,000 359,800 1.4110 28.20 27.80 29.00 28.00 29.20 12,750 28.220 0.71%
2020-03-13 0 1.400 1.400 1.420 1.370 1.440 435,000 605,750 1.3925 28.00 28.00 28.40 27.40 28.80 21,750 27.851 -1.41%
2020-03-12 0 1.420 1.420 1.450 1.420 1.450 295,000 419,050 1.4205 28.40 28.40 29.00 28.40 29.00 14,750 28.410 -2.07%
2020-03-11 0 1.450 1.410 1.450 1.410 1.450 285,000 404,950 1.4209 29.00 28.20 29.00 28.20 29.00 14,250 28.418 2.11%
2020-03-10 0 1.420 1.420 1.450 1.420 1.440 950,000 1,359,050 1.4306 28.40 28.40 29.00 28.40 28.80 47,500 28.612 -0.70%
2020-03-09 0 1.430 1.410 1.440 1.390 1.440 420,000 593,150 1.4123 28.60 28.20 28.80 27.80 28.80 21,000 28.245 -4.03%
2020-03-06 0 1.490 1.460 1.500 1.420 1.640 440,000 639,700 1.4539 29.80 29.20 30.00 28.40 32.80 22,000 29.077 5.67%
2020-03-05 0 1.410 1.400 1.430 1.410 1.460 305,000 433,000 1.4197 28.20 28.00 28.60 28.20 29.20 15,250 28.393 -0.70%
2020-03-04 0 1.420 1.400 1.430 1.420 1.650 395,000 574,000 1.4532 28.40 28.00 28.60 28.40 33.00 19,750 29.063 -0.70%
2020-03-03 0 1.430 1.410 1.430 1.420 1.450 45,000 64,500 1.4333 28.60 28.20 28.60 28.40 29.00 2,250 28.667 0.70%
2020-03-02 0 1.420 1.420 1.440 1.410 1.460 100,000 141,850 1.4185 28.40 28.40 28.80 28.20 29.20 5,000 28.370 2.16%
2020-02-28 0 1.390 1.370 1.420 1.370 1.410 130,000 181,750 1.3981 27.80 27.40 28.40 27.40 28.20 6,500 27.962 0.00%
2020-02-27 0 1.390 1.380 1.410 1.390 1.390 90,000 125,100 1.3900 27.80 27.60 28.20 27.80 27.80 4,500 27.800 0.00%
2020-02-26 0 1.390 1.380 1.430 1.390 1.430 120,000 167,500 1.3958 27.80 27.60 28.60 27.80 28.60 6,000 27.917 -3.47%
2020-02-25 0 1.440 1.430 1.470 1.430 1.480 145,000 208,550 1.4383 28.80 28.60 29.40 28.60 29.60 7,250 28.766 0.00%
2020-02-24 0 1.440 1.430 1.440 1.430 1.440 1,035,000 1,490,350 1.4400 28.80 28.60 28.80 28.60 28.80 51,750 28.799 2.13%
2020-02-21 0 1.410 1.410 1.440 1.410 1.450 265,000 378,100 1.4268 28.20 28.20 28.80 28.20 29.00 13,250 28.536 -1.40%
2020-02-20 0 1.430 1.430 1.450 1.410 1.460 1,850,000 2,672,150 1.4444 28.60 28.60 29.00 28.20 29.20 92,500 28.888 -0.69%
2020-02-19 0 1.440 1.430 1.440 1.430 1.460 155,000 222,600 1.4361 28.80 28.60 28.80 28.60 29.20 7,750 28.723 1.41%
2020-02-18 0 1.420 1.410 1.450 1.400 1.520 1,175,000 1,691,350 1.4394 28.40 28.20 29.00 28.00 30.40 58,750 28.789 -0.70%
2020-02-17 0 1.430 1.410 1.430 1.430 1.430 55,000 77,650 1.4118 28.60 28.20 28.60 28.60 28.60 2,750 28.236 1.42%
2020-02-14 0 1.410 1.400 1.410 1.400 1.420 190,000 266,150 1.4008 28.20 28.00 28.20 28.00 28.40 9,500 28.016 0.71%
2020-02-13 0 1.400 1.400 1.420 1.400 1.410 650,000 915,100 1.4078 28.00 28.00 28.40 28.00 28.20 32,500 28.157 -1.41%
2020-02-12 0 1.420 1.400 1.430 1.390 1.460 210,000 295,000 1.4048 28.40 28.00 28.60 27.80 29.20 10,500 28.095 1.43%
2020-02-11 0 1.400 1.400 1.410 1.400 1.430 130,000 182,300 1.4023 28.00 28.00 28.20 28.00 28.60 6,500 28.046 -1.41%
2020-02-10 0 1.420 1.420 1.430 1.390 1.420 200,000 281,300 1.4065 28.40 28.40 28.60 27.80 28.40 10,000 28.130 -2.74%
2020-02-07 0 1.460 1.450 1.480 1.460 1.500 105,000 154,300 1.4695 29.20 29.00 29.60 29.20 30.00 5,250 29.390 -2.01%
2020-02-06 0 1.490 1.470 1.500 1.440 1.490 835,000 1,205,850 1.4441 29.80 29.40 30.00 28.80 29.80 41,750 28.883 4.93%
2020-02-05 0 1.420 1.410 1.430 1.400 1.430 205,000 289,200 1.4107 28.40 28.20 28.60 28.00 28.60 10,250 28.215 1.43%
2020-02-04 0 1.400 1.380 1.400 1.390 1.400 35,000 48,700 1.3914 28.00 27.60 28.00 27.80 28.00 1,750 27.829 0.72%
2020-02-03 0 1.390 1.380 1.390 1.390 1.470 420,000 587,200 1.3981 27.80 27.60 27.80 27.80 29.40 21,000 27.962 1.46%
2020-01-31 0 1.370 1.360 1.370 1.360 1.400 65,000 89,250 1.3731 27.40 27.20 27.40 27.20 28.00 3,250 27.462 -1.44%
2020-01-30 0 1.390 1.370 1.390 1.370 1.440 90,000 124,650 1.3850 27.80 27.40 27.80 27.40 28.80 4,500 27.700 2.96%
2020-01-29 0 1.350 1.350 1.390 1.320 1.470 90,000 121,100 1.3456 27.00 27.00 27.80 26.40 29.40 4,500 26.911 2.27%
2020-01-24 0 1.320 1.320 1.330 1.310 1.340 750,000 990,350 1.3205 26.40 26.40 26.60 26.20 26.80 37,500 26.409 0.00%
2020-01-23 0 1.320 1.300 1.320 1.300 1.350 1,360,000 1,806,050 1.3280 26.40 26.00 26.40 26.00 27.00 68,000 26.560 -0.75%
2020-01-22 0 1.330 1.330 1.350 1.310 1.370 1,720,000 2,298,550 1.3364 26.60 26.60 27.00 26.20 27.40 86,000 26.727 0.00%
2020-01-21 0 1.330 1.320 1.330 1.290 1.370 535,000 708,600 1.3245 26.60 26.40 26.60 25.80 27.40 26,750 26.490 -1.48%
2020-01-20 0 1.350 1.340 1.360 1.320 1.390 2,200,000 2,962,950 1.3468 27.00 26.80 27.20 26.40 27.80 110,000 26.936 2.27%
2020-01-17 0 1.320 1.300 1.320 1.300 1.320 370,000 487,700 1.3181 26.40 26.00 26.40 26.00 26.40 18,500 26.362 3.13%
2020-01-16 0 1.280 1.270 1.290 1.250 1.300 285,000 362,350 1.2714 25.60 25.40 25.80 25.00 26.00 14,250 25.428 2.40%
2020-01-15 0 1.250 1.240 1.290 1.170 1.280 245,000 302,450 1.2345 25.00 24.80 25.80 23.40 25.60 12,250 24.690 3.31%
2020-01-14 0 1.210 1.190 1.260 1.170 1.230 275,000 330,450 1.2016 24.20 23.80 25.20 23.40 24.60 13,750 24.033 2.54%
2020-01-13 0 1.180 1.170 1.220 1.160 1.410 950,000 1,229,500 1.2942 23.60 23.40 24.40 23.20 28.20 47,500 25.884 -8.53%
2020-01-10 0 1.290 1.290 1.360 1.240 1.310 430,000 547,250 1.2727 25.80 25.80 27.20 24.80 26.20 21,500 25.453 4.88%
2020-01-09 0 1.230 1.220 1.290 1.150 1.250 1,325,000 1,577,500 1.1906 24.60 24.40 25.80 23.00 25.00 66,250 23.811 7.89%
2020-01-08 0 1.140 1.140 1.150 1.130 1.150 515,000 585,700 1.1373 22.80 22.80 23.00 22.60 23.00 25,750 22.746 1.79%
2020-01-07 0 1.120 1.120 1.130 1.110 1.130 3,360,000 3,756,550 1.1180 22.40 22.40 22.60 22.20 22.60 168,000 22.360 0.00%
2020-01-06 0 1.120 1.120 1.130 1.110 1.130 970,000 1,080,500 1.1139 22.40 22.40 22.60 22.20 22.60 48,500 22.278 1.82%
2020-01-03 0 1.100 1.090 1.110 1.080 1.200 1,135,000 1,237,250 1.0901 22.00 21.80 22.20 21.60 24.00 56,750 21.802 2.80%
2020-01-02 0 1.070 1.060 1.070 1.050 1.080 370,000 391,650 1.0585 21.40 21.20 21.40 21.00 21.60 18,500 21.170 0.94%
2019-12-31 0 1.060 1.060 1.080 - - 0 0 - 21.20 21.20 21.60 - - 0 - 0.00%
2019-12-30 0 1.060 1.050 1.070 1.040 1.070 445,000 466,900 1.0492 21.20 21.00 21.40 20.80 21.40 22,250 20.984 1.92%
2019-12-27 0 1.040 1.040 1.070 1.040 1.070 510,000 533,850 1.0468 20.80 20.80 21.40 20.80 21.40 25,500 20.935 0.00%
2019-12-24 0 1.040 1.040 1.060 1.040 1.060 155,000 161,300 1.0406 20.80 20.80 21.20 20.80 21.20 7,750 20.813 0.97%
2019-12-23 0 1.030 1.030 1.050 1.000 1.050 440,000 451,200 1.0255 20.60 20.60 21.00 20.00 21.00 22,000 20.509 1.98%
2019-12-20 0 1.010 1.010 1.020 0.990 1.010 785,000 783,100 0.9976 20.20 20.20 20.40 19.80 20.20 39,250 19.952 1.00%
2019-12-19 0 1.000 0.990 1.000 0.990 1.000 690,000 683,250 0.9902 20.00 19.80 20.00 19.80 20.00 34,500 19.804 1.01%
2019-12-18 0 0.990 0.980 1.000 0.970 0.990 2,750,000 2,698,150 0.9811 19.80 19.60 20.00 19.40 19.80 137,500 19.623 0.00%
2019-12-17 0 0.990 0.980 0.990 0.970 0.990 845,000 827,200 0.9789 19.80 19.60 19.80 19.40 19.80 42,250 19.579 1.02%
2019-12-16 0 0.980 0.980 1.000 0.970 1.000 800,000 789,100 0.9864 19.60 19.60 20.00 19.40 20.00 40,000 19.728 0.00%
2019-12-13 0 0.980 0.980 0.990 0.980 0.990 690,000 676,300 0.9801 19.60 19.60 19.80 19.60 19.80 34,500 19.603 0.00%
2019-12-12 0 0.980 0.980 0.990 0.980 0.990 420,000 411,900 0.9807 19.60 19.60 19.80 19.60 19.80 21,000 19.614 0.00%
2019-12-11 0 0.980 0.980 1.000 0.980 1.000 670,000 660,150 0.9853 19.60 19.60 20.00 19.60 20.00 33,500 19.706 -1.01%
2019-12-10 0 0.990 0.980 1.000 0.970 0.990 940,000 917,250 0.9758 19.80 19.60 20.00 19.40 19.80 47,000 19.516 1.02%
2019-12-09 0 0.980 0.970 0.990 0.940 0.990 690,000 662,900 0.9607 19.60 19.40 19.80 18.80 19.80 34,500 19.214 1.03%
2019-12-06 0 0.970 0.950 0.990 0.940 0.970 420,000 402,350 0.9580 19.40 19.00 19.80 18.80 19.40 21,000 19.160 2.11%
2019-12-05 0 0.950 0.930 0.960 0.910 0.950 340,000 318,250 0.9360 19.00 18.60 19.20 18.20 19.00 17,000 18.721 2.15%
2019-12-04 0 0.930 0.920 0.950 0.910 0.950 4,080,000 3,734,150 0.9152 18.60 18.40 19.00 18.20 19.00 204,000 18.305 0.00%
2019-12-03 0 0.930 0.920 0.970 0.900 0.970 3,105,000 2,878,050 0.9269 18.60 18.40 19.40 18.00 19.40 155,250 18.538 2.20%
2019-12-02 0 0.910 0.900 0.940 0.860 0.940 615,000 549,100 0.8928 18.20 18.00 18.80 17.20 18.80 30,750 17.857 3.41%
2019-11-29 0 0.880 0.830 0.920 0.820 0.920 425,000 354,200 0.8334 17.60 16.60 18.40 16.40 18.40 21,250 16.668 7.32%
2019-11-28 0 0.820 0.820 0.830 0.780 0.830 490,000 395,950 0.8081 16.40 16.40 16.60 15.60 16.60 24,500 16.161 2.50%
2019-11-27 0 0.800 0.790 0.810 0.800 0.810 2,110,000 1,688,100 0.8000 16.00 15.80 16.20 16.00 16.20 105,500 16.001 0.00%
2019-11-26 0 0.800 0.790 0.810 0.780 0.800 1,115,000 890,800 0.7989 16.00 15.80 16.20 15.60 16.00 55,750 15.978 1.27%
2019-11-25 0 0.790 0.790 0.800 0.770 0.790 1,255,000 989,200 0.7882 15.80 15.80 16.00 15.40 15.80 62,750 15.764 -1.25%
2019-11-22 0 0.800 0.780 0.800 0.760 0.800 1,735,000 1,335,400 0.7697 16.00 15.60 16.00 15.20 16.00 86,750 15.394 5.26%
2019-11-21 0 0.760 0.760 0.780 0.730 0.760 385,000 288,950 0.7505 15.20 15.20 15.60 14.60 15.20 19,250 15.010 0.00%
2019-11-20 0 0.760 0.760 0.770 0.750 0.750 110,000 82,500 0.7500 15.20 15.20 15.40 15.00 15.00 5,500 15.000 0.00%
2019-11-19 0 0.760 0.740 0.760 0.720 0.760 220,000 162,800 0.7400 15.20 14.80 15.20 14.40 15.20 11,000 14.800 4.11%
2019-11-18 0 0.730 0.730 0.750 0.710 0.730 430,000 310,850 0.7229 14.60 14.60 15.00 14.20 14.60 21,500 14.458 2.82%
2019-11-15 0 0.710 0.700 0.720 0.680 0.710 415,000 293,050 0.7061 14.20 14.00 14.40 13.60 14.20 20,750 14.123 5.97%
2019-11-14 0 0.670 0.660 0.690 0.580 0.690 7,075,000 4,483,450 0.6337 13.40 13.20 13.80 11.60 13.80 353,750 12.674 11.67%
2019-11-13 0 0.600 0.580 0.600 0.590 0.690 4,195,000 2,534,300 0.6041 12.00 11.60 12.00 11.80 13.80 209,750 12.082 3.45%
2019-11-12 0 0.580 0.580 0.630 0.570 0.620 4,855,000 2,951,350 0.6079 11.60 11.60 12.60 11.40 12.40 242,750 12.158 5.45%
2019-11-11 0 0.550 0.550 0.630 - - 0 0 - 11.00 11.00 12.60 - - 0 - 0.00%
2019-11-08 0 0.550 0.550 0.630 0.550 0.600 230,000 130,850 0.5689 11.00 11.00 12.60 11.00 12.00 11,500 11.378 0.00%
2019-11-07 0 0.550 0.550 0.630 0.550 0.600 435,000 254,250 0.5845 11.00 11.00 12.60 11.00 12.00 21,750 11.690 -1.79%
2019-11-06 0 0.560 0.500 0.560 - - 0 0 - 11.20 10.00 11.20 - - 0 - 0.00%
2019-11-05 0 0.560 0.520 0.580 0.560 0.560 5,000 2,800 0.5600 11.20 10.40 11.60 11.20 11.20 250 11.200 0.00%
2019-11-04 0 0.560 0.510 0.590 - - 0 0 - 11.20 10.20 11.80 - - 0 - 0.00%
2019-11-01 0 0.560 0.520 0.600 0.550 0.560 30,000 16,600 0.5533 11.20 10.40 12.00 11.00 11.20 1,500 11.067 5.66%
2019-10-31 0 0.530 0.530 0.560 0.530 0.530 20,000 10,600 0.5300 10.60 10.60 11.20 10.60 10.60 1,000 10.600 6.00%
2019-10-30 0 0.500 0.500 0.590 - - 0 0 - 10.00 10.00 11.80 - - 0 - 0.00%
2019-10-29 0 0.500 0.500 0.550 0.500 0.500 165,000 82,500 0.5000 10.00 10.00 11.00 10.00 10.00 8,250 10.000 0.00%
2019-10-28 0 0.500 0.500 0.550 0.500 0.510 20,000 10,100 0.5050 10.00 10.00 11.00 10.00 10.20 1,000 10.100 -5.66%
2019-10-25 0 0.530 0.500 0.540 0.530 0.530 100,000 53,000 0.5300 10.60 10.00 10.80 10.60 10.60 5,000 10.600 0.00%
2019-10-24 0 0.530 0.450 0.560 0.500 0.530 210,000 107,150 0.5102 10.60 9.000 11.20 10.00 10.60 10,500 10.205 6.00%
2019-10-23 0 0.500 0.450 0.500 0.420 0.500 840,000 400,500 0.4768 10.00 9.000 10.00 8.400 10.00 42,000 9.5357 17.65%
2019-10-22 0 0.425 0.425 0.440 0.420 0.425 30,000 12,650 0.4217 8.500 8.500 8.800 8.400 8.500 1,500 8.4333 1.19%
2019-10-21 0 0.420 0.420 0.450 - - 0 0 - 8.400 8.400 9.000 - - 0 - 2.44%
2019-10-18 0 0.410 0.330 0.455 - - 0 0 - 8.200 6.600 9.100 - - 0 - 0.00%
2019-10-17 0 0.410 0.390 0.420 0.410 0.410 95,000 38,950 0.4100 8.200 7.800 8.400 8.200 8.200 4,750 8.2000 7.89%
2019-10-16 0 0.380 0.370 0.405 - - 0 0 - 7.600 7.400 8.100 - - 0 - 0.00%
2019-10-15 0 0.380 0.360 0.410 - - 0 0 - 7.600 7.200 8.200 - - 0 - 0.00%
2019-10-14 0 0.380 0.380 0.400 0.380 0.380 45,000 17,100 0.3800 7.600 7.600 8.000 7.600 7.600 2,250 7.6000 -7.32%
2019-10-11 0 0.410 0.375 0.430 - - 0 0 - 8.200 7.500 8.600 - - 0 - 0.00%
2019-10-10 0 0.410 0.375 0.430 - - 0 0 - 8.200 7.500 8.600 - - 0 - 0.00%
2019-10-09 0 0.410 0.400 0.410 0.400 0.410 180,000 72,775 0.4043 8.200 8.000 8.200 8.000 8.200 9,000 8.0861 -2.38%
2019-10-08 0 0.420 0.232 0.420 0.420 0.420 195,000 81,900 0.4200 8.400 4.640 8.400 8.400 8.400 9,750 8.4000 2.44%
2019-10-04 0 0.410 0.233 0.410 - - 0 0 - 8.200 4.660 8.200 - - 0 - 0.00%
2019-10-03 0 0.410 0.255 0.440 - - 0 0 - 8.200 5.100 8.800 - - 0 - 0.00%
2019-10-02 0 0.410 0.255 0.410 - - 0 0 - 8.200 5.100 8.200 - - 0 - -5.75%
2019-09-30 0 0.435 0.370 0.440 - - 0 0 - 8.700 7.400 8.800 - - 0 - 0.00%
2019-09-27 0 0.435 0.370 0.435 0.435 0.435 35,000 15,225 0.4350 8.700 7.400 8.700 8.700 8.700 1,750 8.7000 0.00%
2019-09-26 0 0.435 0.370 0.435 - - 0 0 - 8.700 7.400 8.700 - - 0 - -1.14%
2019-09-25 0 0.440 - 0.445 - - 0 0 - 8.800 - 8.900 - - 0 - 0.00%
2019-09-24 0 0.440 0.390 0.445 - - 0 0 - 8.800 7.800 8.900 - - 0 - 0.00%
2019-09-23 0 0.440 0.390 0.440 - - 0 0 - 8.800 7.800 8.800 - - 0 - -1.12%
2019-09-20 0 0.445 0.385 0.445 0.445 0.445 30,000 13,100 0.4367 8.900 7.700 8.900 8.900 8.900 1,500 8.7333 9.88%
2019-09-19 0 0.405 0.375 0.420 - - 0 0 - 8.100 7.500 8.400 - - 0 - 0.00%
2019-09-18 0 0.405 0.375 0.420 - - 0 0 - 8.100 7.500 8.400 - - 0 - 0.00%
2019-09-17 0 0.405 0.375 0.420 - - 0 0 - 8.100 7.500 8.400 - - 0 - 0.00%
2019-09-16 0 0.405 0.375 0.420 - - 0 0 - 8.100 7.500 8.400 - - 0 - 0.00%
2019-09-13 0 0.405 0.375 0.415 - - 0 0 - 8.100 7.500 8.300 - - 0 - 0.00%
2019-09-12 0 0.405 0.375 0.410 0.405 0.405 5,000 2,025 0.4050 8.100 7.500 8.200 8.100 8.100 250 8.1000 0.00%
2019-09-11 0 0.405 0.380 0.410 0.370 0.405 140,000 54,775 0.3913 8.100 7.600 8.200 7.400 8.100 7,000 7.8250 1.25%
2019-09-10 0 0.400 0.400 0.420 0.400 0.400 145,000 58,000 0.4000 8.000 8.000 8.400 8.000 8.000 7,250 8.0000 0.00%
2019-09-09 0 0.400 0.400 0.420 0.400 0.400 10,000 4,000 0.4000 8.000 8.000 8.400 8.000 8.000 500 8.0000 0.00%
2019-09-06 0 0.400 0.400 0.420 0.400 0.420 380,000 152,200 0.4005 8.000 8.000 8.400 8.000 8.400 19,000 8.0105 -11.11%
2019-09-05 0 0.450 0.420 0.480 - - 0 0 - 9.000 8.400 9.600 - - 0 - 0.00%
2019-09-04 0 0.450 0.400 0.460 0.430 0.450 50,000 22,400 0.4480 9.000 8.000 9.200 8.600 9.000 2,500 8.9600 2.27%
2019-09-03 0 0.440 0.415 0.455 - - 0 0 - 8.800 8.300 9.100 - - 0 - 0.00%
2019-09-02 0 0.440 0.430 0.445 0.410 0.440 650,000 285,400 0.4391 8.800 8.600 8.900 8.200 8.800 32,500 8.7815 4.76%
2019-08-30 0 0.420 0.420 0.435 0.405 0.445 240,000 102,725 0.4280 8.400 8.400 8.700 8.100 8.900 12,000 8.5604 3.70%
2019-08-29 0 0.405 0.400 0.410 0.400 0.460 725,000 306,400 0.4226 8.100 8.000 8.200 8.000 9.200 36,250 8.4524 -15.62%
2019-08-28 0 0.480 0.475 0.495 0.465 0.520 335,000 168,225 0.5022 9.600 9.500 9.900 9.300 10.40 16,750 10.043 -3.03%
2019-08-27 0 0.495 0.480 0.495 0.460 0.700 5,865,000 3,428,775 0.5846 9.900 9.600 9.900 9.200 14.00 293,250 11.692 -18.85%
2019-08-26 0 0.610 0.610 0.620 0.470 0.650 12,835,000 7,010,250 0.5462 12.20 12.20 12.40 9.400 13.00 641,750 10.924 28.42%
2019-08-23 0 0.475 0.400 0.490 - - 0 0 - 9.500 8.000 9.800 - - 0 - 0.00%
2019-08-22 0 0.475 0.400 0.475 0.440 0.480 3,085,000 1,419,875 0.4603 9.500 8.000 9.500 8.800 9.600 154,250 9.2050 13.10%
2019-08-21 0 0.420 0.255 0.495 - - 0 0 - 8.400 5.100 9.900 - - 0 - 0.00%
2019-08-20 0 0.420 0.237 0.425 - - 0 0 - 8.400 4.740 8.500 - - 0 - 0.00%
2019-08-19 0 0.420 0.235 0.420 - - 0 0 - 8.400 4.700 8.400 - - 0 - -1.18%
2019-08-16 0 0.425 0.104 0.490 - - 0 0 - 8.500 2.080 9.800 - - 0 - 0.00%
2019-08-15 0 0.425 0.100 0.500 - - 0 0 - 8.500 2.000 10.00 - - 0 - 0.00%
2019-08-14 0 0.425 0.235 0.430 - - 0 0 - 8.500 4.700 8.600 - - 0 - 0.00%
2019-08-13 0 0.425 0.101 0.550 - - 0 0 - 8.500 2.020 11.00 - - 0 - 0.00%
2019-08-12 0 0.425 0.236 0.590 - - 0 0 - 8.500 4.720 11.80 - - 0 - 0.00%
2019-08-09 0 0.425 0.350 0.425 0.425 0.425 20,000 8,500 0.4250 8.500 7.000 8.500 8.500 8.500 1,000 8.5000 1.19%
2019-08-08 0 0.420 0.390 0.420 - - 0 0 - 8.400 7.800 8.400 - - 0 - 0.00%
2019-08-07 0 0.420 0.236 0.580 - - 0 0 - 8.400 4.720 11.60 - - 0 - 0.00%
2019-08-06 0 0.420 0.235 0.550 - - 0 0 - 8.400 4.700 11.00 - - 0 - 0.00%
2019-08-05 0 0.420 0.231 0.580 0.420 0.420 5,000 2,100 0.4200 8.400 4.620 11.60 8.400 8.400 250 8.4000 5.00%
2019-08-02 0 0.400 0.100 0.580 - - 0 0 - 8.000 2.000 11.60 - - 0 - 0.00%
2019-08-01 0 0.400 0.300 0.520 - - 0 0 - 8.000 6.000 10.40 - - 0 - 0.00%
2019-07-31 0 0.400 0.400 0.590 - - 0 0 - 8.000 8.000 11.80 - - 0 - 0.00%
2019-07-30 0 0.400 0.400 0.700 0.350 0.350 5,000 1,750 0.3500 8.000 8.000 14.00 7.000 7.000 250 7.0000 -4.76%
2019-07-29 0 0.420 0.400 0.590 - - 0 0 - 8.400 8.000 11.80 - - 0 - 0.00%
2019-07-26 0 0.420 0.400 0.510 - - 0 0 - 8.400 8.000 10.20 - - 0 - 0.00%
2019-07-25 0 0.420 0.400 0.520 - - 0 0 - 8.400 8.000 10.40 - - 0 - 0.00%
2019-07-24 0 0.420 0.405 0.540 - - 0 0 - 8.400 8.100 10.80 - - 0 - 0.00%
2019-07-23 0 0.420 0.420 0.550 0.400 0.400 5,000 2,000 0.4000 8.400 8.400 11.00 8.000 8.000 250 8.0000 -14.29%
2019-07-22 0 0.490 0.405 0.560 - - 0 0 - 9.800 8.100 11.20 - - 0 - 0.00%
2019-07-19 0 0.490 0.405 0.490 - - 0 0 - 9.800 8.100 9.800 - - 0 - -1.01%
2019-07-18 0 0.495 0.415 0.495 0.385 0.500 10,000 4,425 0.4425 9.900 8.300 9.900 7.700 10.00 500 8.8500 15.12%
2019-07-17 0 0.430 0.405 0.500 - - 0 0 - 8.600 8.100 10.00 - - 0 - 0.00%
2019-07-16 0 0.430 0.430 0.450 - - 0 0 - 8.600 8.600 9.000 - - 0 - 2.38%
2019-07-15 0 0.420 0.350 0.500 - - 0 0 - 8.400 7.000 10.00 - - 0 - 0.00%
2019-07-12 0 0.420 0.420 0.750 - - 0 0 - 8.400 8.400 15.00 - - 0 - 2.44%
2019-07-11 0 0.410 0.330 0.700 - - 0 0 - 8.200 6.600 14.00 - - 0 - 0.00%
2019-07-10 0 0.410 0.390 0.530 - - 0 0 - 8.200 7.800 10.60 - - 0 - 0.00%
2019-07-09 0 0.410 0.390 0.540 - - 0 0 - 8.200 7.800 10.80 - - 0 - 0.00%
2019-07-08 0 0.410 0.410 0.530 0.405 0.405 10,000 4,050 0.4050 8.200 8.200 10.60 8.100 8.100 500 8.1000 -9.89%
2019-07-05 0 0.455 0.450 0.455 0.450 0.455 10,000 4,525 0.4525 9.100 9.000 9.100 9.000 9.100 500 9.0500 1.11%
2019-07-04 0 0.450 0.450 0.500 0.450 0.470 70,000 32,800 0.4686 9.000 9.000 10.00 9.000 9.400 3,500 9.3714 -2.17%
2019-07-03 0 0.460 0.390 0.580 0.460 0.460 55,000 25,300 0.4600 9.200 7.800 11.60 9.200 9.200 2,750 9.2000 -4.17%
2019-07-02 0 0.480 0.305 0.520 - - 0 0 - 9.600 6.100 10.40 - - 0 - 0.00%
2019-06-28 0 0.480 0.305 0.520 - - 0 0 - 9.600 6.100 10.40 - - 0 - 0.00%
2019-06-27 0 0.480 0.450 0.520 0.480 0.480 55,000 26,400 0.4800 9.600 9.000 10.40 9.600 9.600 2,750 9.6000 6.67%
2019-06-26 0 0.450 0.420 0.470 0.410 0.450 35,000 15,525 0.4436 9.000 8.400 9.400 8.200 9.000 1,750 8.8714 12.50%
2019-06-25 0 0.400 0.400 0.480 0.400 0.400 50,000 20,000 0.4000 8.000 8.000 9.600 8.000 8.000 2,500 8.0000 -5.88%
2019-06-24 0 0.425 0.300 0.480 - - 0 0 - 8.500 6.000 9.600 - - 0 - 0.00%
2019-06-21 0 0.425 0.300 0.450 - - 0 0 - 8.500 6.000 9.000 - - 0 - 0.00%
2019-06-20 0 0.425 0.400 0.475 0.425 0.425 10,000 4,250 0.4250 8.500 8.000 9.500 8.500 8.500 500 8.5000 -1.16%
2019-06-19 0 0.430 0.385 0.500 - - 0 0 - 8.600 7.700 10.00 - - 0 - 0.00%
2019-06-18 0 0.430 0.430 0.495 - - 0 0 - 8.600 8.600 9.900 - - 0 - 0.00%
2019-06-17 0 0.430 0.350 0.520 - - 0 0 - 8.600 7.000 10.40 - - 0 - 0.00%
2019-06-14 0 0.430 0.430 0.510 0.430 0.430 25,000 10,750 0.4300 8.600 8.600 10.20 8.600 8.600 1,250 8.6000 -2.27%
2019-06-13 0 0.440 0.440 0.530 0.420 0.420 20,000 8,400 0.4200 8.800 8.800 10.60 8.400 8.400 1,000 8.4000 -15.38%
2019-06-12 0 0.520 0.450 0.540 - - 0 0 - 10.40 9.000 10.80 - - 0 - 0.00%
2019-06-11 0 0.520 0.520 0.550 0.450 0.520 685,000 339,450 0.4955 10.40 10.40 11.00 9.000 10.40 34,250 9.9109 19.54%
2019-06-10 0 0.435 0.400 0.435 0.435 0.435 10,000 4,350 0.4350 8.700 8.000 8.700 8.700 8.700 500 8.7000 0.00%
2019-06-06 0 0.435 0.400 0.435 - - 0 0 - 8.700 8.000 8.700 - - 0 - 0.00%
2019-06-05 0 0.435 0.400 0.440 - - 0 0 - 8.700 8.000 8.800 - - 0 - 0.00%
2019-06-04 0 0.435 0.420 0.450 0.435 0.435 15,000 6,525 0.4350 8.700 8.400 9.000 8.700 8.700 750 8.7000 0.00%
2019-06-03 0 0.435 0.425 0.435 0.435 0.435 4,190,000 1,822,650 0.4350 8.700 8.500 8.700 8.700 8.700 209,500 8.7000 0.00%
2019-05-31 0 0.435 0.250 0.440 0.435 0.435 3,000,000 1,305,000 0.4350 8.700 5.000 8.800 8.700 8.700 150,000 8.7000 8.75%
2019-05-30 0 0.400 0.400 0.500 - - 0 0 - 8.000 8.000 10.00 - - 0 - 0.00%
2019-05-29 0 0.400 0.375 0.475 0.400 0.400 2,360,000 944,000 0.4000 8.000 7.500 9.500 8.000 8.000 118,000 8.0000 0.00%
2019-05-28 0 0.400 0.390 0.440 0.400 0.410 5,000,000 2,030,000 0.4060 8.000 7.800 8.800 8.000 8.200 250,000 8.1200 -4.76%
2019-05-27 0 0.420 0.350 0.450 - - 0 0 - 8.400 7.000 9.000 - - 0 - 0.00%
2019-05-24 0 0.420 0.265 0.460 - - 0 0 - 8.400 5.300 9.200 - - 0 - 0.00%
2019-05-23 0 0.420 0.375 0.460 - - 0 0 - 8.400 7.500 9.200 - - 0 - 0.00%
2019-05-22 0 0.420 0.375 0.440 - - 0 0 - 8.400 7.500 8.800 - - 0 - 0.00%
2019-05-21 0 0.420 0.380 0.470 0.420 0.420 5,000 2,100 0.4200 8.400 7.600 9.400 8.400 8.400 250 8.4000 -4.55%
2019-05-20 0 0.440 0.420 0.465 0.440 0.500 2,055,000 1,024,900 0.4987 8.800 8.400 9.300 8.800 10.00 102,750 9.9747 2.33%
2019-05-17 0 0.430 0.380 0.435 0.430 0.430 170,000 73,100 0.4300 8.600 7.600 8.700 8.600 8.600 8,500 8.6000 6.17%
2019-05-16 0 0.405 0.370 0.410 0.365 0.405 1,375,000 516,875 0.3759 8.100 7.400 8.200 7.300 8.100 68,750 7.5182 -5.81%
2019-05-15 0 0.430 0.310 0.450 - - 0 0 - 8.600 6.200 9.000 - - 0 - 0.00%
2019-05-14 0 0.430 0.330 0.445 - - 0 0 - 8.600 6.600 8.900 - - 0 - 0.00%
2019-05-10 0 0.430 0.430 0.435 0.430 0.445 3,085,000 1,371,550 0.4446 8.600 8.600 8.700 8.600 8.900 154,250 8.8917 1.18%
2019-05-09 0 0.425 0.425 0.460 0.420 0.500 4,200,000 2,085,150 0.4965 8.500 8.500 9.200 8.400 10.00 210,000 9.9293 -11.46%
2019-05-08 0 0.480 0.370 0.480 0.395 0.500 245,000 99,750 0.4071 9.600 7.400 9.600 7.900 10.00 12,250 8.1429 11.63%
2019-05-07 0 0.430 0.430 0.560 - - 0 0 - 8.600 8.600 11.20 - - 0 - 0.00%
2019-05-06 0 0.430 0.430 0.500 0.405 0.405 65,000 26,325 0.4050 8.600 8.600 10.00 8.100 8.100 3,250 8.1000 -14.00%
2019-05-03 0 0.500 0.410 0.500 - - 0 0 - 10.00 8.200 10.00 - - 0 - -1.96%
2019-05-02 0 0.510 0.415 0.510 0.580 0.580 5,000 2,900 0.5800 10.20 8.300 10.20 11.60 11.60 250 11.600 20.00%
2019-04-30 0 0.425 0.400 0.425 - - 0 0 - 8.500 8.000 8.500 - - 0 - 0.00%
2019-04-29 0 0.425 0.400 0.560 - - 0 0 - 8.500 8.000 11.20 - - 0 - 0.00%
2019-04-26 0 0.425 0.425 0.450 0.415 0.640 380,000 181,600 0.4779 8.500 8.500 9.000 8.300 12.80 19,000 9.5579 -1.16%
2019-04-25 0 0.430 0.410 0.470 - - 0 0 - 8.600 8.200 9.400 - - 0 - 0.00%
2019-04-24 0 0.430 0.430 0.470 0.430 0.495 90,000 42,475 0.4719 8.600 8.600 9.400 8.600 9.900 4,500 9.4389 0.00%
2019-04-23 0 0.430 0.350 0.435 0.365 0.430 70,000 26,775 0.3825 8.600 7.000 8.700 7.300 8.600 3,500 7.6500 17.81%
2019-04-18 0 0.365 0.350 0.425 - - 0 0 - 7.300 7.000 8.500 - - 0 - 0.00%
2019-04-17 0 0.365 0.365 0.395 - - 0 0 - 7.300 7.300 7.900 - - 0 - 1.39%
2019-04-16 0 0.360 0.360 0.395 0.355 0.360 10,000 3,575 0.3575 7.200 7.200 7.900 7.100 7.200 500 7.1500 -8.86%
2019-04-15 0 0.395 0.375 0.415 - - 0 0 - 7.900 7.500 8.300 - - 0 - 0.00%
2019-04-12 0 0.395 0.395 0.420 0.385 0.395 8,000,000 3,110,000 0.3888 7.900 7.900 8.400 7.700 7.900 400,000 7.7750 -11.24%
2019-04-11 0 0.445 0.385 0.445 0.400 0.445 95,000 38,225 0.4024 8.900 7.700 8.900 8.000 8.900 4,750 8.0474 11.25%
2019-04-10 0 0.400 0.380 0.415 - - 0 0 - 8.000 7.600 8.300 - - 0 - 0.00%
2019-04-09 0 0.400 0.390 0.410 0.400 0.400 45,000 18,000 0.4000 8.000 7.800 8.200 8.000 8.000 2,250 8.0000 -6.98%
2019-04-08 0 0.430 0.390 0.430 0.380 0.430 310,000 121,350 0.3915 8.600 7.800 8.600 7.600 8.600 15,500 7.8290 11.69%
2019-04-04 0 0.385 0.375 0.380 0.370 0.395 280,000 105,200 0.3757 7.700 7.500 7.600 7.400 7.900 14,000 7.5143 -4.94%
2019-04-03 0 0.405 0.400 0.425 0.405 0.790 620,000 289,100 0.4663 8.100 8.000 8.500 8.100 15.80 31,000 9.3258 2.53%
2019-04-02 0 0.395 0.380 0.410 - - 0 0 - 7.900 7.600 8.200 - - 0 - 0.00%
2019-04-01 0 0.395 0.370 0.410 - - 0 0 - 7.900 7.400 8.200 - - 0 - 0.00%
2019-03-29 0 0.395 0.370 0.395 0.370 0.395 105,000 40,125 0.3821 7.900 7.400 7.900 7.400 7.900 5,250 7.6429 0.00%
2019-03-28 0 0.395 0.380 0.405 - - 0 0 - 7.900 7.600 8.100 - - 0 - 0.00%
2019-03-27 0 0.395 0.390 0.400 0.385 0.750 680,000 274,625 0.4039 7.900 7.800 8.000 7.700 15.00 34,000 8.0772 1.28%
2019-03-26 0 0.390 0.380 0.390 0.425 0.425 5,000 2,125 0.4250 7.800 7.600 7.800 8.500 8.500 250 8.5000 -1.27%
2019-03-25 0 0.395 0.375 0.395 - - 0 0 - 7.900 7.500 7.900 - - 0 - -1.25%
2019-03-22 0 0.400 0.380 0.400 0.400 0.400 5,000 2,000 0.4000 8.000 7.600 8.000 8.000 8.000 250 8.0000 -1.23%
2019-03-21 0 0.405 0.370 0.405 0.410 0.410 30,000 12,300 0.4100 8.100 7.400 8.100 8.200 8.200 1,500 8.2000 -1.22%
2019-03-20 0 0.410 0.395 0.410 0.410 0.420 150,000 61,800 0.4120 8.200 7.900 8.200 8.200 8.400 7,500 8.2400 -2.38%
2019-03-19 0 0.420 0.410 0.420 0.405 0.425 90,000 37,775 0.4197 8.400 8.200 8.400 8.100 8.500 4,500 8.3944 2.44%
2019-03-18 0 0.410 0.395 0.410 0.405 0.410 785,000 318,725 0.4060 8.200 7.900 8.200 8.100 8.200 39,250 8.1204 0.00%
2019-03-15 0 0.410 0.370 0.570 0.410 0.415 65,000 26,775 0.4119 8.200 7.400 11.40 8.200 8.300 3,250 8.2385 -8.89%
2019-03-14 0 0.450 0.410 0.510 - - 0 0 - 9.000 8.200 10.20 - - 0 - 0.00%
2019-03-13 0 0.450 0.410 0.450 0.410 0.450 350,000 146,050 0.4173 9.000 8.200 9.000 8.200 9.000 17,500 8.3457 2.27%
2019-03-12 0 0.440 0.415 0.455 - - 0 0 - 8.800 8.300 9.100 - - 0 - 0.00%
2019-03-11 0 0.440 0.415 0.450 - - 0 0 - 8.800 8.300 9.000 - - 0 - 0.00%
2019-03-08 0 0.440 0.420 0.440 0.420 0.470 45,000 19,400 0.4311 8.800 8.400 8.800 8.400 9.400 2,250 8.6222 -2.22%
2019-03-07 0 0.450 0.420 0.450 0.460 0.460 20,000 9,200 0.4600 9.000 8.400 9.000 9.200 9.200 1,000 9.2000 -2.17%
2019-03-06 0 0.460 0.405 0.460 0.475 0.475 5,000 2,375 0.4750 9.200 8.100 9.200 9.500 9.500 250 9.5000 6.98%
2019-03-05 0 0.430 0.400 0.455 0.400 0.430 35,000 14,450 0.4129 8.600 8.000 9.100 8.000 8.600 1,750 8.2571 0.00%
2019-03-04 0 0.430 0.430 0.455 0.425 0.560 1,320,000 604,525 0.4580 8.600 8.600 9.100 8.500 11.20 66,000 9.1595 1.18%
2019-03-01 0 0.425 0.420 0.425 0.400 0.445 2,400,000 997,375 0.4156 8.500 8.400 8.500 8.000 8.900 120,000 8.3115 -25.44%
2019-02-28 0 0.570 0.400 0.600 - - 0 0 - 11.40 8.000 12.00 - - 0 - 0.00%
2019-02-27 0 0.570 0.400 0.570 - - 0 0 - 11.40 8.000 11.40 - - 0 - 0.00%
2019-02-26 0 0.570 0.400 0.570 - - 0 0 - 11.40 8.000 11.40 - - 0 - 0.00%
2019-02-25 0 0.570 0.400 0.570 - - 0 0 - 11.40 8.000 11.40 - - 0 - 0.00%
2019-02-22 0 0.570 0.400 0.570 - - 0 0 - 11.40 8.000 11.40 - - 0 - -1.72%
2019-02-21 0 0.580 0.425 0.600 - - 0 0 - 11.60 8.500 12.00 - - 0 - 0.00%
2019-02-20 0 0.580 0.420 0.600 - - 0 0 - 11.60 8.400 12.00 - - 0 - 0.00%
2019-02-19 0 0.580 0.400 0.600 - - 0 0 - 11.60 8.000 12.00 - - 0 - 0.00%
2019-02-18 0 0.580 0.420 0.600 - - 0 0 - 11.60 8.400 12.00 - - 0 - 0.00%
2019-02-15 0 0.580 0.485 0.580 - - 0 0 - 11.60 9.700 11.60 - - 0 - 0.00%
2019-02-14 0 0.580 0.400 0.580 - - 0 0 - 11.60 8.000 11.60 - - 0 - 0.00%
2019-02-13 0 0.580 - 0.580 - - 0 0 - 11.60 - 11.60 - - 0 - 0.00%
2019-02-12 0 0.580 - 0.580 - - 0 0 - 11.60 - 11.60 - - 0 - 0.00%
2019-02-11 0 0.580 0.480 0.580 - - 0 0 - 11.60 9.600 11.60 - - 0 - 0.00%
2019-02-08 0 0.580 - 0.580 - - 0 0 - 11.60 - 11.60 - - 0 - 0.00%
2019-02-04 0 0.580 0.470 0.580 0.500 0.580 55,000 28,200 0.5127 11.60 9.400 11.60 10.00 11.60 2,750 10.255 9.43%
2019-02-01 0 0.530 - 0.530 - - 0 0 - 10.60 - 10.60 - - 0 - 0.00%
2019-01-31 0 0.530 - 0.530 - - 0 0 - 10.60 - 10.60 - - 0 - 0.00%
2019-01-30 0 0.530 - 0.580 - - 0 0 - 10.60 - 11.60 - - 0 - 0.00%
2019-01-29 0 0.530 0.500 0.530 - - 0 0 - 10.60 10.00 10.60 - - 0 - 0.00%
2019-01-28 0 0.530 0.415 0.540 - - 0 0 - 10.60 8.300 10.80 - - 0 - 0.00%
2019-01-25 0 0.530 0.460 0.530 - - 0 0 - 10.60 9.200 10.60 - - 0 - -11.67%
2019-01-24 0 0.600 0.445 0.610 0.500 0.600 50,000 25,500 0.5100 12.00 8.900 12.20 10.00 12.00 2,500 10.200 36.36%
2019-01-23 0 0.440 0.440 0.590 0.380 0.380 5,000 1,900 0.3800 8.800 8.800 11.80 7.600 7.600 250 7.6000 -6.38%
2019-01-22 0 0.470 0.470 0.590 0.400 0.400 5,000 2,000 0.4000 9.400 9.400 11.80 8.000 8.000 250 8.0000 -7.84%
2019-01-21 0 0.510 - 0.600 - - 0 0 - 10.20 - 12.00 - - 0 - 0.00%
2019-01-18 0 0.510 - 0.600 - - 0 0 - 10.20 - 12.00 - - 0 - 0.00%
2019-01-17 0 0.510 - 0.590 - - 0 0 - 10.20 - 11.80 - - 0 - 0.00%
2019-01-16 0 0.510 - 0.600 - - 0 0 - 10.20 - 12.00 - - 0 - 0.00%
2019-01-15 0 0.510 0.510 0.600 0.510 0.510 25,000 12,750 0.5100 10.20 10.20 12.00 10.20 10.20 1,250 10.200 0.00%
2019-01-14 0 0.510 0.510 0.550 - - 0 0 - 10.20 10.20 11.00 - - 0 - 0.00%
2019-01-11 0 0.510 0.510 0.550 0.500 0.560 50,000 26,200 0.5240 10.20 10.20 11.00 10.00 11.20 2,500 10.480 -12.07%
2019-01-10 0 0.580 - 0.800 - - 0 0 - 11.60 - 16.00 - - 0 - 0.00%
2019-01-09 0 0.580 - 0.650 - - 0 0 - 11.60 - 13.00 - - 0 - 0.00%
2019-01-08 0 0.580 - 0.640 - - 0 0 - 11.60 - 12.80 - - 0 - 0.00%
2019-01-07 0 0.580 - 0.660 - - 5,000 2,900 0.5800 11.60 - 13.20 - - 250 11.600 0.00%
2019-01-04 0 0.580 - 0.650 - - 0 0 - 11.60 - 13.00 - - 0 - 0.00%
2019-01-03 0 0.580 0.580 0.660 - - 0 0 - 11.60 11.60 13.20 - - 0 - 0.00%
2019-01-02 0 0.580 0.580 0.660 0.580 0.600 30,000 17,900 0.5967 11.60 11.60 13.20 11.60 12.00 1,500 11.933 -7.94%
2018-12-31 0 0.630 - 0.890 - - 0 0 - 12.60 - 17.80 - - 0 - 0.00%
2018-12-28 0 0.630 0.550 0.890 - - 0 0 - 12.60 11.00 17.80 - - 0 - 0.00%
2018-12-27 0 0.630 - 0.750 - - 0 0 - 12.60 - 15.00 - - 0 - 0.00%
2018-12-24 0 0.630 - 0.650 - - 0 0 - 12.60 - 13.00 - - 0 - 0.00%
2018-12-21 0 0.630 - 0.700 - - 0 0 - 12.60 - 14.00 - - 0 - 0.00%
2018-12-20 0 0.630 - 0.700 - - 0 0 - 12.60 - 14.00 - - 0 - 0.00%
2018-12-19 0 0.630 - 0.780 - - 0 0 - 12.60 - 15.60 - - 0 - 0.00%
2018-12-18 0 0.630 0.630 0.830 - - 0 0 - 12.60 12.60 16.60 - - 0 - 0.00%
2018-12-17 0 0.630 0.620 0.680 - - 0 0 - 12.60 12.40 13.60 - - 0 - 0.00%
2018-12-14 0 0.630 0.510 0.630 - - 0 0 - 12.60 10.20 12.60 - - 0 - 0.00%
2018-12-13 0 0.630 - 0.650 - - 0 0 - 12.60 - 13.00 - - 0 - 0.00%
2018-12-12 0 0.630 0.630 0.670 - - 0 0 - 12.60 12.60 13.40 - - 0 - 1.61%
2018-12-11 0 0.620 0.620 0.700 - - 0 0 - 12.40 12.40 14.00 - - 0 - 0.00%
2018-12-10 0 0.620 0.620 0.680 - - 0 0 - 12.40 12.40 13.60 - - 0 - 0.00%
2018-12-07 0 0.620 0.500 0.620 0.620 0.650 65,000 40,750 0.6269 12.40 10.00 12.40 12.40 13.00 3,250 12.538 -8.82%
2018-12-06 0 0.680 0.650 0.680 - - 0 0 - 13.60 13.00 13.60 - - 0 - 0.00%
2018-12-05 0 0.680 0.650 0.710 - - 0 0 - 13.60 13.00 14.20 - - 0 - 0.00%
2018-12-04 0 0.680 - 0.750 - - 0 0 - 13.60 - 15.00 - - 0 - 0.00%
2018-12-03 0 0.680 0.520 0.780 0.680 0.680 5,000 3,400 0.6800 13.60 10.40 15.60 13.60 13.60 250 13.600 4.62%
2018-11-30 0 0.650 - 0.750 - - 0 0 - 13.00 - 15.00 - - 0 - 0.00%
2018-11-29 0 0.650 - 0.700 - - 0 0 - 13.00 - 14.00 - - 0 - 0.00%
2018-11-28 0 0.650 0.520 0.800 - - 0 0 - 13.00 10.40 16.00 - - 0 - 0.00%
2018-11-27 0 0.650 0.520 0.680 - - 0 0 - 13.00 10.40 13.60 - - 0 - 0.00%
2018-11-26 0 0.650 0.520 0.690 - - 0 0 - 13.00 10.40 13.80 - - 0 - 0.00%
2018-11-23 0 0.650 0.520 0.780 - - 0 0 - 13.00 10.40 15.60 - - 0 - 0.00%
2018-11-22 0 0.650 0.530 0.790 - - 0 0 - 13.00 10.60 15.80 - - 0 - 0.00%
2018-11-21 0 0.650 0.540 0.650 0.650 0.680 85,000 57,050 0.6712 13.00 10.80 13.00 13.00 13.60 4,250 13.424 -4.41%
2018-11-20 0 0.680 0.680 0.780 - - 0 0 - 13.60 13.60 15.60 - - 0 - 0.00%
2018-11-19 0 0.680 - 0.770 - - 0 0 - 13.60 - 15.40 - - 0 - 0.00%
2018-11-16 0 0.680 0.650 0.770 0.680 0.680 35,000 23,800 0.6800 13.60 13.00 15.40 13.60 13.60 1,750 13.600 -12.82%
2018-11-15 0 0.780 0.700 0.830 - - 0 0 - 15.60 14.00 16.60 - - 0 - 0.00%
2018-11-14 0 0.780 0.700 0.780 - - 0 0 - 15.60 14.00 15.60 - - 0 - 0.00%
2018-11-13 0 0.780 0.700 0.800 - - 0 0 - 15.60 14.00 16.00 - - 0 - 0.00%
2018-11-12 0 0.780 0.700 0.840 - - 40,000 28,400 0.7100 15.60 14.00 16.80 - - 2,000 14.200 0.00%
2018-11-09 0 0.780 0.650 0.780 - - 0 0 - 15.60 13.00 15.60 - - 0 - 0.00%
2018-11-08 0 0.780 0.640 0.780 0.780 0.780 5,000 3,900 0.7800 15.60 12.80 15.60 15.60 15.60 250 15.600 0.00%
2018-11-07 0 0.780 0.720 0.830 - - 0 0 - 15.60 14.40 16.60 - - 0 - 0.00%
2018-11-06 0 0.780 0.720 0.780 - - 0 0 - 15.60 14.40 15.60 - - 0 - 0.00%
2018-11-05 0 0.780 0.710 0.780 0.770 0.800 30,000 23,650 0.7883 15.60 14.20 15.60 15.40 16.00 1,500 15.767 9.86%
2018-11-02 0 0.710 0.710 0.730 - - 0 0 - 14.20 14.20 14.60 - - 0 - 1.43%
2018-11-01 0 0.700 0.700 0.740 - - 0 0 - 14.00 14.00 14.80 - - 0 - 0.00%
2018-10-31 0 0.700 0.680 0.740 - - 0 0 - 14.00 13.60 14.80 - - 0 - 0.00%
2018-10-30 0 0.700 0.680 0.740 0.700 0.700 10,000 7,000 0.7000 14.00 13.60 14.80 14.00 14.00 500 14.000 -4.11%
2018-10-29 0 0.730 0.710 0.730 - - 10,000 7,400 0.7400 14.60 14.20 14.60 - - 500 14.800 -2.67%
2018-10-26 0 0.750 0.700 0.750 - - 0 0 - 15.00 14.00 15.00 - - 0 - 0.00%
2018-10-25 0 0.750 0.700 0.800 - - 0 0 - 15.00 14.00 16.00 - - 0 - 0.00%
2018-10-24 0 0.750 0.650 0.850 - - 0 0 - 15.00 13.00 17.00 - - 0 - 0.00%
2018-10-23 0 0.750 0.320 0.900 - - 0 0 - 15.00 6.400 18.00 - - 0 - 0.00%
2018-10-22 0 0.750 0.650 0.750 - - 0 0 - 15.00 13.00 15.00 - - 0 - -2.60%
2018-10-19 0 0.770 - 0.770 - - 0 0 - 15.40 - 15.40 - - 0 - -2.53%
2018-10-18 0 0.790 0.500 0.820 - - 0 0 - 15.80 10.00 16.40 - - 0 - 0.00%
2018-10-16 0 0.790 - 0.790 0.730 0.790 3,345,000 2,452,900 0.7333 15.80 - 15.80 14.60 15.80 167,250 14.666 3.95%
2018-10-15 0 0.760 - 0.780 - - 0 0 - 15.20 - 15.60 - - 0 - 0.00%
2018-10-12 0 0.760 0.670 0.760 - - 0 0 - 15.20 13.40 15.20 - - 0 - 0.00%
2018-10-11 0 0.760 - 0.830 - - 0 0 - 15.20 - 16.60 - - 0 - 0.00%
2018-10-10 0 0.760 - 0.880 0.760 0.760 355,000 269,800 0.7600 15.20 - 17.60 15.20 15.20 17,750 15.200 0.00%
2018-10-09 0 0.760 0.540 0.880 - - 0 0 - 15.20 10.80 17.60 - - 0 - 0.00%
2018-10-08 0 0.760 0.620 0.890 - - 0 0 - 15.20 12.40 17.80 - - 0 - 0.00%
2018-10-05 0 0.760 0.620 0.840 - - 0 0 - 15.20 12.40 16.80 - - 0 - 0.00%
2018-10-04 0 0.760 0.760 0.840 0.760 0.780 40,000 31,000 0.7750 15.20 15.20 16.80 15.20 15.60 2,000 15.500 0.00%
2018-10-03 0 0.760 0.760 0.890 - - 0 0 - 15.20 15.20 17.80 - - 0 - 1.33%
2018-10-02 0 0.750 0.750 0.800 0.750 0.770 20,000 15,100 0.7550 15.00 15.00 16.00 15.00 15.40 1,000 15.100 -6.25%
2018-09-28 0 0.800 0.770 0.800 - - 0 0 - 16.00 15.40 16.00 - - 0 - 0.00%
2018-09-27 0 0.800 0.760 0.800 - - 0 0 - 16.00 15.20 16.00 - - 0 - 0.00%
2018-09-26 0 0.800 0.790 0.880 - - 0 0 - 16.00 15.80 17.60 - - 0 - 0.00%
2018-09-24 0 0.800 0.800 0.880 0.780 0.780 5,000 3,900 0.7800 16.00 16.00 17.60 15.60 15.60 250 15.600 -10.11%
2018-09-21 0 0.890 0.780 0.890 0.800 0.900 115,000 93,100 0.8096 17.80 15.60 17.80 16.00 18.00 5,750 16.191 0.00%
2018-09-20 0 0.890 0.780 0.890 - - 0 0 - 17.80 15.60 17.80 - - 0 - 0.00%
2018-09-19 0 0.890 0.780 0.890 0.860 0.900 1,785,000 1,594,650 0.8934 17.80 15.60 17.80 17.20 18.00 89,250 17.867 4.71%
2018-09-18 0 0.850 0.760 0.850 0.780 0.850 110,000 92,600 0.8418 17.00 15.20 17.00 15.60 17.00 5,500 16.836 14.86%
2018-09-17 0 0.740 0.660 0.850 - - 0 0 - 14.80 13.20 17.00 - - 0 - 0.00%
2018-09-14 0 0.740 0.660 0.780 - - 0 0 - 14.80 13.20 15.60 - - 0 - 0.00%
2018-09-13 0 0.740 0.660 0.750 - - 0 0 - 14.80 13.20 15.00 - - 0 - 0.00%
2018-09-12 0 0.740 0.610 0.740 - - 0 0 - 14.80 12.20 14.80 - - 0 - -1.33%
2018-09-11 0 0.750 0.600 0.780 - - 0 0 - 15.00 12.00 15.60 - - 0 - 0.00%
2018-09-10 0 0.750 0.550 0.750 - - 0 0 - 15.00 11.00 15.00 - - 0 - 0.00%
2018-09-07 0 0.750 0.660 0.750 - - 0 0 - 15.00 13.20 15.00 - - 0 - 0.00%
2018-09-06 0 0.750 0.660 0.790 - - 0 0 - 15.00 13.20 15.80 - - 0 - 0.00%
2018-09-05 0 0.750 0.690 0.790 - - 0 0 - 15.00 13.80 15.80 - - 0 - 0.00%
2018-09-04 0 0.750 0.690 0.790 - - 0 0 - 15.00 13.80 15.80 - - 0 - 0.00%
2018-09-03 0 0.750 0.690 0.790 - - 0 0 - 15.00 13.80 15.80 - - 0 - 0.00%
2018-08-31 0 0.750 0.710 0.790 - - 0 0 - 15.00 14.20 15.80 - - 0 - 0.00%
2018-08-30 0 0.750 0.710 0.790 - - 0 0 - 15.00 14.20 15.80 - - 0 - 0.00%
2018-08-29 0 0.750 0.710 0.790 - - 0 0 - 15.00 14.20 15.80 - - 0 - 0.00%
2018-08-28 0 0.750 0.720 0.780 0.720 0.750 55,000 39,750 0.7227 15.00 14.40 15.60 14.40 15.00 2,750 14.455 4.17%
2018-08-27 0 0.720 0.670 0.790 - - 0 0 - 14.40 13.40 15.80 - - 0 - 0.00%
2018-08-24 0 0.720 0.720 0.780 - - 0 0 - 14.40 14.40 15.60 - - 0 - 5.88%
2018-08-23 0 0.680 0.680 0.780 0.680 0.680 10,000 6,800 0.6800 13.60 13.60 15.60 13.60 13.60 500 13.600 -9.33%
2018-08-22 0 0.750 0.700 0.780 - - 0 0 - 15.00 14.00 15.60 - - 0 - 0.00%
2018-08-21 0 0.750 0.710 0.800 0.710 0.750 10,000 7,300 0.7300 15.00 14.20 16.00 14.20 15.00 500 14.600 -2.60%
2018-08-20 0 0.770 0.710 0.790 0.700 0.770 15,000 10,950 0.7300 15.40 14.20 15.80 14.00 15.40 750 14.600 -2.53%
2018-08-17 0 0.790 0.720 0.830 - - 0 0 - 15.80 14.40 16.60 - - 0 - 0.00%
2018-08-16 0 0.790 0.720 0.830 - - 0 0 - 15.80 14.40 16.60 - - 0 - 0.00%
2018-08-15 0 0.790 0.720 0.830 - - 0 0 - 15.80 14.40 16.60 - - 0 - 0.00%
2018-08-14 0 0.790 0.750 0.800 - - 0 0 - 15.80 15.00 16.00 - - 0 - 0.00%
2018-08-13 0 0.790 0.750 0.800 - - 0 0 - 15.80 15.00 16.00 - - 0 - 0.00%
2018-08-10 0 0.790 0.750 0.800 - - 0 0 - 15.80 15.00 16.00 - - 0 - 0.00%
2018-08-09 0 0.790 0.750 0.800 0.750 0.790 400,000 314,800 0.7870 15.80 15.00 16.00 15.00 15.80 20,000 15.740 -1.25%
2018-08-08 0 0.800 0.750 0.800 - - 0 0 - 16.00 15.00 16.00 - - 0 - 0.00%
2018-08-07 0 0.800 0.750 0.800 - - 0 0 - 16.00 15.00 16.00 - - 0 - 0.00%
2018-08-06 0 0.800 0.730 0.850 0.700 0.840 30,000 23,050 0.7683 16.00 14.60 17.00 14.00 16.80 1,500 15.367 2.56%
2018-08-03 0 0.780 0.750 0.800 - - 0 0 - 15.60 15.00 16.00 - - 0 - 0.00%
2018-08-02 0 0.780 0.750 0.800 - - 0 0 - 15.60 15.00 16.00 - - 0 - 0.00%
2018-08-01 0 0.780 0.750 0.800 - - 0 0 - 15.60 15.00 16.00 - - 0 - 0.00%
2018-07-31 0 0.780 0.780 0.790 0.760 0.760 5,000 3,800 0.7600 15.60 15.60 15.80 15.20 15.20 250 15.200 -2.50%
2018-07-30 0 0.800 0.750 0.800 - - 0 0 - 16.00 15.00 16.00 - - 0 - 0.00%
2018-07-27 0 0.800 0.780 0.800 - - 0 0 - 16.00 15.60 16.00 - - 0 - -4.76%
2018-07-26 0 0.840 0.790 0.850 - - 0 0 - 16.80 15.80 17.00 - - 0 - 0.00%
2018-07-25 0 0.840 0.780 0.880 0.840 0.970 10,000 9,050 0.9050 16.80 15.60 17.60 16.80 19.40 500 18.100 5.00%
2018-07-24 0 0.800 0.750 0.860 - - 0 0 - 16.00 15.00 17.20 - - 0 - 0.00%
2018-07-23 0 0.800 0.750 0.860 - - 0 0 - 16.00 15.00 17.20 - - 0 - 0.00%
2018-07-20 0 0.800 0.750 0.800 0.800 0.800 55,000 44,000 0.8000 16.00 15.00 16.00 16.00 16.00 2,750 16.000 -3.61%
2018-07-19 0 0.830 0.770 0.830 - - 0 0 - 16.60 15.40 16.60 - - 0 - 0.00%
2018-07-18 0 0.830 0.770 0.830 - - 0 0 - 16.60 15.40 16.60 - - 0 - 0.00%
2018-07-17 0 0.830 0.770 0.830 - - 0 0 - 16.60 15.40 16.60 - - 0 - 0.00%
2018-07-16 0 0.830 0.790 0.880 - - 0 0 - 16.60 15.80 17.60 - - 0 - 0.00%
2018-07-13 0 0.830 0.790 0.840 - - 0 0 - 16.60 15.80 16.80 - - 0 - 0.00%
2018-07-12 0 0.830 0.830 0.840 0.740 0.780 15,000 11,300 0.7533 16.60 16.60 16.80 14.80 15.60 750 15.067 -1.19%
2018-07-11 0 0.840 0.790 0.840 0.770 0.840 10,000 8,050 0.8050 16.80 15.80 16.80 15.40 16.80 500 16.100 0.00%
2018-07-10 0 0.840 0.770 0.840 0.780 0.840 10,000 8,100 0.8100 16.80 15.40 16.80 15.60 16.80 500 16.200 0.00%
2018-07-09 0 0.840 0.790 0.840 0.800 0.840 75,000 60,300 0.8040 16.80 15.80 16.80 16.00 16.80 3,750 16.080 0.00%
2018-07-06 0 0.840 0.780 0.840 - - 0 0 - 16.80 15.60 16.80 - - 0 - 0.00%
2018-07-05 0 0.840 0.780 0.850 - - 0 0 - 16.80 15.60 17.00 - - 0 - 0.00%
2018-07-04 0 0.840 0.780 0.850 - - 0 0 - 16.80 15.60 17.00 - - 0 - 0.00%
2018-07-03 0 0.840 0.790 0.850 - - 0 0 - 16.80 15.80 17.00 - - 0 - 0.00%
2018-06-29 0 0.840 0.780 0.840 - - 0 0 - 16.80 15.60 16.80 - - 0 - -1.18%
2018-06-28 0 0.850 0.780 0.850 - - 0 0 - 17.00 15.60 17.00 - - 0 - 0.00%
2018-06-27 0 0.850 0.800 0.850 - - 0 0 - 17.00 16.00 17.00 - - 0 - 0.00%
2018-06-26 0 0.850 0.800 0.850 0.830 0.850 15,000 12,550 0.8367 17.00 16.00 17.00 16.60 17.00 750 16.733 1.19%
2018-06-25 0 0.840 0.810 0.840 0.800 0.840 30,000 24,700 0.8233 16.80 16.20 16.80 16.00 16.80 1,500 16.467 -1.18%
2018-06-22 0 0.850 0.830 0.850 - - 0 0 - 17.00 16.60 17.00 - - 0 - 0.00%
2018-06-21 0 0.850 0.830 0.850 - - 0 0 - 17.00 16.60 17.00 - - 0 - -1.16%
2018-06-20 0 0.860 0.830 0.860 - - 0 0 - 17.20 16.60 17.20 - - 0 - 0.00%
2018-06-19 0 0.860 0.840 0.870 0.850 0.880 135,000 116,000 0.8593 17.20 16.80 17.40 17.00 17.60 6,750 17.185 0.00%
2018-06-15 0 0.860 0.850 0.880 0.860 0.860 10,000 8,600 0.8600 17.20 17.00 17.60 17.20 17.20 500 17.200 1.18%
2018-06-14 0 0.850 0.850 0.880 - - 0 0 - 17.00 17.00 17.60 - - 0 - 0.00%
2018-06-13 0 0.850 0.840 0.850 0.850 0.850 10,000 8,500 0.8500 17.00 16.80 17.00 17.00 17.00 500 17.000 0.00%
2018-06-12 0 0.850 0.850 0.880 - - 0 0 - 17.00 17.00 17.60 - - 0 - 0.00%
2018-06-11 0 0.850 0.840 0.880 - - 0 0 - 17.00 16.80 17.60 - - 0 - 0.00%
2018-06-08 0 0.850 0.840 0.890 - - 0 0 - 17.00 16.80 17.80 - - 0 - 0.00%
2018-06-07 0 0.850 0.850 0.870 0.820 0.850 770,000 639,800 0.8309 17.00 17.00 17.40 16.40 17.00 38,500 16.618 -2.30%
2018-06-06 0 0.870 0.820 0.880 - - 0 0 - 17.40 16.40 17.60 - - 0 - 0.00%
2018-06-05 0 0.870 0.820 0.870 - - 0 0 - 17.40 16.40 17.40 - - 0 - 0.00%
2018-06-04 0 0.870 0.830 0.870 - - 0 0 - 17.40 16.60 17.40 - - 0 - 0.00%
2018-06-01 0 0.870 0.840 0.870 - - 0 0 - 17.40 16.80 17.40 - - 0 - 0.00%
2018-05-31 0 0.870 0.830 0.870 - - 0 0 - 17.40 16.60 17.40 - - 0 - -1.14%
2018-05-30 0 0.880 0.820 0.890 0.790 0.880 120,000 98,550 0.8213 17.60 16.40 17.80 15.80 17.60 6,000 16.425 3.53%
2018-05-29 0 0.850 0.840 0.860 0.850 0.850 10,000 8,500 0.8500 17.00 16.80 17.20 17.00 17.00 500 17.000 0.00%
2018-05-28 0 0.850 0.850 0.860 - - 0 0 - 17.00 17.00 17.20 - - 0 - 0.00%
2018-05-25 0 0.850 0.840 0.890 - - 0 0 - 17.00 16.80 17.80 - - 0 - 0.00%
2018-05-24 0 0.850 0.840 0.850 0.850 0.850 30,000 25,500 0.8500 17.00 16.80 17.00 17.00 17.00 1,500 17.000 0.00%
2018-05-23 0 0.850 0.840 0.860 0.850 0.850 5,000 4,250 0.8500 17.00 16.80 17.20 17.00 17.00 250 17.000 -1.16%
2018-05-21 0 0.860 0.850 0.860 0.860 0.860 10,000 8,600 0.8600 17.20 17.00 17.20 17.20 17.20 500 17.200 0.00%
2018-05-18 0 0.860 0.850 0.860 0.850 0.860 85,000 72,350 0.8512 17.20 17.00 17.20 17.00 17.20 4,250 17.024 1.18%
2018-05-17 0 0.850 0.850 0.880 0.850 0.880 70,000 60,350 0.8621 17.00 17.00 17.60 17.00 17.60 3,500 17.243 -3.41%
2018-05-16 0 0.880 0.870 0.880 0.850 0.880 20,000 17,300 0.8650 17.60 17.40 17.60 17.00 17.60 1,000 17.300 0.00%
2018-05-15 0 0.880 0.870 0.900 - - 0 0 - 17.60 17.40 18.00 - - 0 - 0.00%
2018-05-14 0 0.880 0.870 0.880 0.880 0.880 50,000 44,000 0.8800 17.60 17.40 17.60 17.60 17.60 2,500 17.600 -2.22%
2018-05-11 0 0.900 0.890 0.900 0.900 0.910 115,000 104,000 0.9043 18.00 17.80 18.00 18.00 18.20 5,750 18.087 -1.10%
2018-05-10 0 0.910 0.890 0.910 - - 0 0 - 18.20 17.80 18.20 - - 0 - 0.00%
2018-05-09 0 0.910 0.900 0.910 0.900 0.930 430,000 389,900 0.9067 18.20 18.00 18.20 18.00 18.60 21,500 18.135 0.00%
2018-05-08 0 0.910 0.890 0.910 0.850 0.920 2,155,000 1,861,400 0.8638 18.20 17.80 18.20 17.00 18.40 107,750 17.275 7.06%
2018-05-07 0 0.850 0.840 0.860 0.850 0.870 3,045,000 2,589,050 0.8503 17.00 16.80 17.20 17.00 17.40 152,250 17.005 -2.30%
2018-05-04 0 0.870 0.840 0.870 0.830 0.870 23,725,000 19,772,850 0.8334 17.40 16.80 17.40 16.60 17.40 1,186,250 16.668 2.35%
2018-05-03 0 0.850 0.830 0.850 0.800 0.870 7,145,000 6,052,600 0.8471 17.00 16.60 17.00 16.00 17.40 357,250 16.942 1.19%
2018-05-02 0 0.840 0.830 0.840 0.840 0.850 15,170,000 12,833,000 0.8459 16.80 16.60 16.80 16.80 17.00 758,500 16.919 1.20%
2018-04-30 0 0.830 0.820 0.830 0.830 0.840 20,000 16,650 0.8325 16.60 16.40 16.60 16.60 16.80 1,000 16.650 -2.35%
2018-04-27 0 0.850 0.840 0.850 0.840 0.870 830,000 706,500 0.8512 17.00 16.80 17.00 16.80 17.40 41,500 17.024 -2.30%
2018-04-26 0 0.870 0.840 0.870 - - 0 0 - 17.40 16.80 17.40 - - 0 - 0.00%
2018-04-25 0 0.870 0.840 0.880 0.800 0.870 90,000 73,950 0.8217 17.40 16.80 17.60 16.00 17.40 4,500 16.433 2.35%
2018-04-24 0 0.850 0.830 0.850 0.880 0.880 5,000 4,400 0.8800 17.00 16.60 17.00 17.60 17.60 250 17.600 1.19%
2018-04-23 0 0.840 0.830 0.850 0.800 0.840 50,000 41,300 0.8260 16.80 16.60 17.00 16.00 16.80 2,500 16.520 -1.18%
2018-04-20 0 0.850 0.840 0.860 0.830 0.850 55,000 45,950 0.8355 17.00 16.80 17.20 16.60 17.00 2,750 16.709 -1.16%
2018-04-19 0 0.860 0.840 0.860 - - 5,000 4,300 0.8600 17.20 16.80 17.20 - - 250 17.200 0.00%
2018-04-18 0 0.860 0.840 0.870 - - 0 0 - 17.20 16.80 17.40 - - 0 - 0.00%
2018-04-17 0 0.860 0.860 0.870 0.850 0.850 85,000 72,100 0.8482 17.20 17.20 17.40 17.00 17.00 4,250 16.965 0.00%
2018-04-16 0 0.860 0.840 0.850 - - 0 0 - 17.20 16.80 17.00 - - 0 - 0.00%
2018-04-13 0 0.860 0.840 0.860 0.840 0.860 20,000 17,000 0.8500 17.20 16.80 17.20 16.80 17.20 1,000 17.000 0.00%
2018-04-12 0 0.860 0.850 0.860 - - 0 0 - 17.20 17.00 17.20 - - 0 - 0.00%
2018-04-11 0 0.860 0.860 0.870 0.850 0.850 10,000 8,450 0.8450 17.20 17.20 17.40 17.00 17.00 500 16.900 0.00%
2018-04-10 0 0.860 0.850 0.860 0.860 0.870 10,000 8,650 0.8650 17.20 17.00 17.20 17.20 17.40 500 17.300 -1.15%
2018-04-09 0 0.870 0.850 0.870 0.850 0.870 155,000 131,950 0.8513 17.40 17.00 17.40 17.00 17.40 7,750 17.026 1.16%
2018-04-06 0 0.860 0.850 0.860 0.800 0.890 4,680,000 3,947,150 0.8434 17.20 17.00 17.20 16.00 17.80 234,000 16.868 7.50%
2018-04-04 0 0.800 0.780 0.810 - - 0 0 - 16.00 15.60 16.20 - - 0 - 0.00%
2018-04-03 0 0.800 0.800 0.810 - - 0 0 - 16.00 16.00 16.20 - - 0 - 0.00%
2018-03-29 0 0.800 0.780 0.820 - - 0 0 - 16.00 15.60 16.40 - - 0 - 0.00%
2018-03-28 0 0.800 0.800 0.820 0.780 0.780 5,000 3,900 0.7800 16.00 16.00 16.40 15.60 15.60 250 15.600 -1.23%
2018-03-27 0 0.810 0.780 0.820 - - 0 0 - 16.20 15.60 16.40 - - 0 - 0.00%
2018-03-26 0 0.810 0.810 0.830 0.780 0.800 95,000 74,900 0.7884 16.20 16.20 16.60 15.60 16.00 4,750 15.768 0.00%
2018-03-23 0 0.810 0.770 0.810 - - 15,000 11,750 0.7833 16.20 15.40 16.20 - - 750 15.667 0.00%
2018-03-22 0 0.810 0.790 0.810 - - 0 0 - 16.20 15.80 16.20 - - 0 - -1.22%
2018-03-21 0 0.820 0.790 0.820 - - 0 0 - 16.40 15.80 16.40 - - 0 - 0.00%
2018-03-20 0 0.820 0.790 0.820 - - 0 0 - 16.40 15.80 16.40 - - 0 - 0.00%
2018-03-19 0 0.820 0.790 0.820 0.820 0.820 65,000 53,300 0.8200 16.40 15.80 16.40 16.40 16.40 3,250 16.400 0.00%
2018-03-16 0 0.820 0.780 0.820 0.830 0.830 55,000 43,900 0.7982 16.40 15.60 16.40 16.60 16.60 2,750 15.964 0.00%
2018-03-15 0 0.820 0.790 0.820 - - 0 0 - 16.40 15.80 16.40 - - 0 - 0.00%
2018-03-14 0 0.820 0.790 0.820 - - 0 0 - 16.40 15.80 16.40 - - 0 - 0.00%
2018-03-13 0 0.820 0.790 0.820 0.770 0.820 20,000 15,800 0.7900 16.40 15.80 16.40 15.40 16.40 1,000 15.800 -2.38%
2018-03-12 0 0.840 0.790 0.840 0.870 0.870 5,000 4,350 0.8700 16.80 15.80 16.80 17.40 17.40 250 17.400 2.44%
2018-03-09 0 0.820 0.790 0.820 - - 0 0 - 16.40 15.80 16.40 - - 0 - 0.00%
2018-03-08 0 0.820 0.790 0.820 - - 0 0 - 16.40 15.80 16.40 - - 0 - 0.00%
2018-03-07 0 0.820 0.790 0.820 - - 0 0 - 16.40 15.80 16.40 - - 0 - 0.00%
2018-03-06 0 0.820 0.790 0.830 - - 0 0 - 16.40 15.80 16.60 - - 0 - 0.00%
2018-03-05 0 0.820 0.790 0.820 0.800 0.820 410,000 336,100 0.8198 16.40 15.80 16.40 16.00 16.40 20,500 16.395 0.00%
2018-03-02 0 0.820 0.800 0.830 0.800 0.820 65,000 52,150 0.8023 16.40 16.00 16.60 16.00 16.40 3,250 16.046 -2.38%
2018-03-01 0 0.840 0.820 0.840 - - 0 0 - 16.80 16.40 16.80 - - 0 - 0.00%
2018-02-28 0 0.840 0.810 0.840 0.810 0.850 250,000 205,000 0.8200 16.80 16.20 16.80 16.20 17.00 12,500 16.400 -1.18%
2018-02-27 0 0.850 0.830 0.870 - - 0 0 - 17.00 16.60 17.40 - - 0 - 0.00%
2018-02-26 0 0.850 0.820 0.850 0.820 0.850 10,000 8,350 0.8350 17.00 16.40 17.00 16.40 17.00 500 16.700 -3.41%
2018-02-23 0 0.880 0.820 0.880 0.830 0.880 55,000 45,900 0.8345 17.60 16.40 17.60 16.60 17.60 2,750 16.691 0.00%
2018-02-22 0 0.880 0.830 0.880 - - 0 0 - 17.60 16.60 17.60 - - 0 - 0.00%
2018-02-21 0 0.880 0.830 0.880 - - 0 0 - 17.60 16.60 17.60 - - 0 - 0.00%
2018-02-20 0 0.880 0.840 0.880 - - 0 0 - 17.60 16.80 17.60 - - 0 - 0.00%
2018-02-15 0 0.880 0.830 0.880 0.880 0.880 20,000 17,600 0.8800 17.60 16.60 17.60 17.60 17.60 1,000 17.600 0.00%
2018-02-14 0 0.880 0.830 0.880 0.830 0.880 220,000 185,850 0.8448 17.60 16.60 17.60 16.60 17.60 11,000 16.895 6.02%
2018-02-13 0 0.830 0.810 0.830 0.800 0.840 195,000 159,800 0.8195 16.60 16.20 16.60 16.00 16.80 9,750 16.390 2.47%
2018-02-12 0 0.810 0.790 0.830 0.810 0.810 80,000 64,800 0.8100 16.20 15.80 16.60 16.20 16.20 4,000 16.200 2.53%
2018-02-09 0 0.790 0.780 0.800 0.790 0.790 45,000 35,550 0.7900 15.80 15.60 16.00 15.80 15.80 2,250 15.800 -2.47%
2018-02-08 0 0.810 0.790 0.820 0.810 0.810 5,000 4,050 0.8100 16.20 15.80 16.40 16.20 16.20 250 16.200 0.00%
2018-02-07 0 0.810 0.790 0.820 0.810 0.810 5,000 4,050 0.8100 16.20 15.80 16.40 16.20 16.20 250 16.200 1.25%
2018-02-06 0 0.800 0.800 0.830 0.800 0.800 10,000 8,000 0.8000 16.00 16.00 16.60 16.00 16.00 500 16.000 -3.61%
2018-02-05 0 0.830 0.810 0.840 0.770 0.830 175,000 142,200 0.8126 16.60 16.20 16.80 15.40 16.60 8,750 16.251 5.06%
2018-02-02 0 0.790 0.780 0.810 0.790 0.790 25,000 19,750 0.7900 15.80 15.60 16.20 15.80 15.80 1,250 15.800 -1.25%
2018-02-01 0 0.800 0.780 0.810 0.800 0.800 85,000 68,000 0.8000 16.00 15.60 16.20 16.00 16.00 4,250 16.000 -1.23%
2018-01-31 0 0.810 0.800 0.820 0.810 0.810 40,000 32,400 0.8100 16.20 16.00 16.40 16.20 16.20 2,000 16.200 0.00%
2018-01-30 0 0.810 0.800 0.820 0.810 0.810 70,000 56,700 0.8100 16.20 16.00 16.40 16.20 16.20 3,500 16.200 -2.41%
2018-01-29 0 0.830 0.810 0.830 - - 0 0 - 16.60 16.20 16.60 - - 0 - 0.00%
2018-01-26 0 0.830 0.830 0.840 - - 0 0 - 16.60 16.60 16.80 - - 0 - 1.22%
2018-01-25 0 0.820 0.810 0.830 - - 0 0 - 16.40 16.20 16.60 - - 0 - 0.00%
2018-01-24 0 0.820 0.820 0.830 - - 0 0 - 16.40 16.40 16.60 - - 0 - 1.23%
2018-01-23 0 0.810 0.810 0.840 0.810 0.810 30,000 24,300 0.8100 16.20 16.20 16.80 16.20 16.20 1,500 16.200 0.00%
2018-01-22 0 0.810 0.800 0.830 0.810 0.830 130,000 105,700 0.8131 16.20 16.00 16.60 16.20 16.60 6,500 16.262 -4.71%
2018-01-19 0 0.850 0.830 0.850 - - 0 0 - 17.00 16.60 17.00 - - 0 - 0.00%
2018-01-18 0 0.850 0.830 0.850 0.800 0.850 220,000 179,150 0.8143 17.00 16.60 17.00 16.00 17.00 11,000 16.286 2.41%
2018-01-17 0 0.830 0.820 0.850 0.830 0.840 65,000 54,000 0.8308 16.60 16.40 17.00 16.60 16.80 3,250 16.615 -3.49%
2018-01-16 0 0.860 0.830 0.860 0.830 0.860 35,000 29,300 0.8371 17.20 16.60 17.20 16.60 17.20 1,750 16.743 0.00%
2018-01-15 0 0.860 0.830 0.860 0.860 0.860 5,000 4,300 0.8600 17.20 16.60 17.20 17.20 17.20 250 17.200 0.00%
2018-01-12 0 0.860 0.830 0.870 0.830 0.870 110,000 91,800 0.8345 17.20 16.60 17.40 16.60 17.40 5,500 16.691 2.38%
2018-01-11 0 0.840 0.830 0.860 - - 0 0 - 16.80 16.60 17.20 - - 0 - 0.00%
2018-01-10 0 0.840 0.840 0.850 0.840 0.840 50,000 42,000 0.8400 16.80 16.80 17.00 16.80 16.80 2,500 16.800 -2.33%
2018-01-09 0 0.860 0.850 0.870 - - 0 0 - 17.20 17.00 17.40 - - 0 - 0.00%
2018-01-08 0 0.860 0.860 0.870 0.840 0.860 45,000 38,300 0.8511 17.20 17.20 17.40 16.80 17.20 2,250 17.022 0.00%
2018-01-05 0 0.860 0.840 0.870 - - 0 0 - 17.20 16.80 17.40 - - 0 - 0.00%
2018-01-04 0 0.860 0.830 0.860 0.830 0.860 45,000 37,800 0.8400 17.20 16.60 17.20 16.60 17.20 2,250 16.800 0.00%
2018-01-03 0 0.860 0.840 0.860 - - 0 0 - 17.20 16.80 17.20 - - 0 - -1.15%
2018-01-02 0 0.870 0.840 0.870 0.800 0.870 325,000 264,050 0.8125 17.40 16.80 17.40 16.00 17.40 16,250 16.249 -1.14%
2017-12-29 0 0.880 0.860 0.880 0.870 0.880 105,000 91,900 0.8752 17.60 17.20 17.60 17.40 17.60 5,250 17.505 0.00%
2017-12-28 0 0.880 0.860 0.880 0.870 0.940 200,000 175,050 0.8753 17.60 17.20 17.60 17.40 18.80 10,000 17.505 -2.22%
2017-12-27 0 0.900 0.850 0.900 - - 0 0 - 18.00 17.00 18.00 - - 0 - 0.00%
2017-12-22 0 0.900 0.860 0.900 0.850 0.920 1,030,000 912,900 0.8863 18.00 17.20 18.00 17.00 18.40 51,500 17.726 3.45%
2017-12-21 0 0.870 0.850 0.880 0.800 0.870 690,000 582,750 0.8446 17.40 17.00 17.60 16.00 17.40 34,500 16.891 2.35%
2017-12-20 0 0.850 0.820 0.850 0.850 0.850 25,000 21,150 0.8460 17.00 16.40 17.00 17.00 17.00 1,250 16.920 3.66%
2017-12-19 0 0.820 0.820 0.840 0.800 0.820 70,000 56,400 0.8057 16.40 16.40 16.80 16.00 16.40 3,500 16.114 0.00%
2017-12-18 0 0.820 0.800 0.840 - - 0 0 - 16.40 16.00 16.80 - - 0 - 0.00%
2017-12-15 0 0.820 0.780 0.820 - - 0 0 - 16.40 15.60 16.40 - - 0 - 0.00%
2017-12-14 0 0.820 0.800 0.820 0.800 0.820 50,000 40,600 0.8120 16.40 16.00 16.40 16.00 16.40 2,500 16.240 2.50%
2017-12-13 0 0.800 0.780 0.810 0.780 0.810 215,000 171,050 0.7956 16.00 15.60 16.20 15.60 16.20 10,750 15.912 5.26%
2017-12-12 0 0.760 0.760 0.780 0.730 0.760 25,000 18,850 0.7540 15.20 15.20 15.60 14.60 15.20 1,250 15.080 4.11%
2017-12-11 0 0.730 0.720 0.750 0.700 0.730 125,000 90,050 0.7204 14.60 14.40 15.00 14.00 14.60 6,250 14.408 4.29%
2017-12-08 0 0.700 0.660 0.740 0.700 0.760 835,000 607,450 0.7275 14.00 13.20 14.80 14.00 15.20 41,750 14.550 -7.89%
2017-12-07 0 0.760 0.740 0.770 0.760 0.760 200,000 152,000 0.7600 15.20 14.80 15.40 15.20 15.20 10,000 15.200 -1.30%
2017-12-06 0 0.770 0.770 0.790 0.770 0.790 360,000 279,000 0.7750 15.40 15.40 15.80 15.40 15.80 18,000 15.500 0.00%
2017-12-05 0 0.770 0.770 0.780 0.770 0.770 170,000 130,900 0.7700 15.40 15.40 15.60 15.40 15.40 8,500 15.400 -1.28%
2017-12-04 0 0.780 0.770 0.780 0.770 0.780 610,000 469,800 0.7702 15.60 15.40 15.60 15.40 15.60 30,500 15.403 -1.27%
2017-12-01 0 0.790 0.790 0.810 0.780 0.780 50,000 39,000 0.7800 15.80 15.80 16.20 15.60 15.60 2,500 15.600 -1.25%
2017-11-30 0 0.800 0.790 0.800 - - 0 0 - 16.00 15.80 16.00 - - 0 - 0.00%
2017-11-29 0 0.800 0.770 0.820 - - 0 0 - 16.00 15.40 16.40 - - 0 - 0.00%
2017-11-28 0 0.800 0.790 0.810 0.780 0.800 20,000 15,800 0.7900 16.00 15.80 16.20 15.60 16.00 1,000 15.800 -1.23%
2017-11-27 0 0.810 0.780 0.830 - - 0 0 - 16.20 15.60 16.60 - - 0 - 0.00%
2017-11-24 0 0.810 0.800 0.830 - - 0 0 - 16.20 16.00 16.60 - - 0 - 0.00%
2017-11-23 0 0.810 0.800 0.840 - - 0 0 - 16.20 16.00 16.80 - - 0 - 0.00%
2017-11-22 0 0.810 0.800 0.820 0.760 0.800 155,000 122,550 0.7906 16.20 16.00 16.40 15.20 16.00 7,750 15.813 0.00%
2017-11-21 0 0.810 0.800 0.820 0.810 0.810 50,000 40,500 0.8100 16.20 16.00 16.40 16.20 16.20 2,500 16.200 -1.22%
2017-11-20 0 0.820 0.820 0.830 0.800 0.820 240,000 193,900 0.8079 16.40 16.40 16.60 16.00 16.40 12,000 16.158 0.00%
2017-11-17 0 0.820 0.800 0.820 - - 0 0 - 16.40 16.00 16.40 - - 0 - 0.00%
2017-11-16 0 0.820 0.800 0.820 - - 0 0 - 16.40 16.00 16.40 - - 0 - 0.00%
2017-11-15 0 0.820 0.810 0.840 0.820 0.840 265,000 219,300 0.8275 16.40 16.20 16.80 16.40 16.80 13,250 16.551 -2.38%
2017-11-14 0 0.840 0.840 0.850 0.840 0.840 20,000 16,800 0.8400 16.80 16.80 17.00 16.80 16.80 1,000 16.800 1.20%
2017-11-13 0 0.830 0.800 0.830 - - 0 0 - 16.60 16.00 16.60 - - 0 - 0.00%
2017-11-10 0 0.830 0.820 0.840 - - 10,000 8,300 0.8300 16.60 16.40 16.80 - - 500 16.600 0.00%
2017-11-09 0 0.830 0.810 0.840 0.830 0.830 60,000 49,800 0.8300 16.60 16.20 16.80 16.60 16.60 3,000 16.600 -1.19%
2017-11-08 0 0.840 0.830 0.860 0.810 0.850 120,000 100,700 0.8392 16.80 16.60 17.20 16.20 17.00 6,000 16.783 -1.18%
2017-11-07 0 0.850 0.810 0.850 - - 0 0 - 17.00 16.20 17.00 - - 0 - -1.16%
2017-11-06 0 0.860 0.840 0.860 0.810 0.860 25,000 21,250 0.8500 17.20 16.80 17.20 16.20 17.20 1,250 17.000 1.18%
2017-11-03 0 0.850 0.840 0.860 0.770 0.850 220,000 184,100 0.8368 17.00 16.80 17.20 15.40 17.00 11,000 16.736 0.00%
2017-11-02 0 0.850 0.840 0.850 0.840 0.850 35,000 29,450 0.8414 17.00 16.80 17.00 16.80 17.00 1,750 16.829 1.19%
2017-11-01 0 0.840 0.840 0.850 0.820 0.830 80,000 65,950 0.8244 16.80 16.80 17.00 16.40 16.60 4,000 16.488 12.00%
2017-10-31 0 0.750 0.750 0.850 0.740 0.880 505,000 426,350 0.8443 15.00 15.00 17.00 14.80 17.60 25,250 16.885 -12.79%
2017-10-30 0 0.860 0.850 0.860 0.860 0.860 5,000 4,300 0.8600 17.20 17.00 17.20 17.20 17.20 250 17.200 -1.15%
2017-10-27 0 0.870 0.860 0.870 0.860 0.870 205,000 176,350 0.8602 17.40 17.20 17.40 17.20 17.40 10,250 17.205 1.16%
2017-10-26 0 0.860 0.850 0.870 0.860 0.870 105,000 90,850 0.8652 17.20 17.00 17.40 17.20 17.40 5,250 17.305 -1.15%
2017-10-25 0 0.870 0.860 0.880 0.860 0.880 580,000 501,350 0.8644 17.40 17.20 17.60 17.20 17.60 29,000 17.288 -1.14%
2017-10-24 0 0.880 0.870 0.880 0.860 0.890 480,000 417,100 0.8690 17.60 17.40 17.60 17.20 17.80 24,000 17.379 0.00%
2017-10-23 0 0.880 0.860 0.880 0.870 0.900 295,000 258,450 0.8761 17.60 17.20 17.60 17.40 18.00 14,750 17.522 1.15%
2017-10-20 0 0.870 0.840 0.870 0.840 0.900 475,000 409,300 0.8617 17.40 16.80 17.40 16.80 18.00 23,750 17.234 0.00%
2017-10-19 0 0.870 0.850 0.870 0.850 0.870 310,000 266,750 0.8605 17.40 17.00 17.40 17.00 17.40 15,500 17.210 1.16%
2017-10-18 0 0.860 0.830 0.860 0.840 0.870 215,000 182,900 0.8507 17.20 16.60 17.20 16.80 17.40 10,750 17.014 -1.15%
2017-10-17 0 0.870 0.840 0.870 0.820 0.870 720,000 616,050 0.8556 17.40 16.80 17.40 16.40 17.40 36,000 17.113 3.57%
2017-10-16 0 0.840 0.830 0.840 0.840 0.860 105,000 88,300 0.8410 16.80 16.60 16.80 16.80 17.20 5,250 16.819 -1.18%
2017-10-13 0 0.850 0.840 0.850 0.850 0.900 230,000 197,000 0.8565 17.00 16.80 17.00 17.00 18.00 11,500 17.130 0.00%
2017-10-12 0 0.850 0.840 0.850 0.840 0.860 230,000 196,500 0.8543 17.00 16.80 17.00 16.80 17.20 11,500 17.087 -1.16%
2017-10-11 0 0.860 0.830 0.860 0.840 0.860 320,000 271,000 0.8469 17.20 16.60 17.20 16.80 17.20 16,000 16.938 1.18%
2017-10-10 0 0.850 0.830 0.850 0.830 0.850 435,000 363,900 0.8366 17.00 16.60 17.00 16.60 17.00 21,750 16.731 2.41%
2017-10-09 0 0.830 0.830 0.850 0.800 0.840 310,000 260,000 0.8387 16.60 16.60 17.00 16.00 16.80 15,500 16.774 3.75%
2017-10-06 0 0.800 0.800 0.810 0.780 0.810 370,000 291,200 0.7870 16.00 16.00 16.20 15.60 16.20 18,500 15.741 1.27%
2017-10-04 0 0.790 0.790 0.820 0.790 0.800 100,000 79,050 0.7905 15.80 15.80 16.40 15.80 16.00 5,000 15.810 -2.47%
2017-10-03 0 0.810 0.800 0.810 0.790 0.810 190,000 151,200 0.7958 16.20 16.00 16.20 15.80 16.20 9,500 15.916 3.85%
2017-09-29 0 0.780 0.780 0.810 0.780 0.840 1,000,000 803,800 0.8038 15.60 15.60 16.20 15.60 16.80 50,000 16.076 -2.50%
2017-09-28 0 0.800 0.780 0.810 0.790 0.810 1,335,000 1,045,100 0.7828 16.00 15.60 16.20 15.80 16.20 66,750 15.657 3.90%
2017-09-27 0 0.770 0.780 0.790 0.770 0.770 10,000 7,700 0.7700 15.40 15.60 15.80 15.40 15.40 500 15.400 -2.53%
2017-09-26 0 0.790 0.770 0.800 0.780 0.790 110,000 86,700 0.7882 15.80 15.40 16.00 15.60 15.80 5,500 15.764 0.00%
2017-09-25 0 0.790 0.790 0.800 0.770 0.790 10,000 7,800 0.7800 15.80 15.80 16.00 15.40 15.80 500 15.600 2.60%
2017-09-22 0 0.770 0.770 0.790 0.770 0.770 90,000 69,300 0.7700 15.40 15.40 15.80 15.40 15.40 4,500 15.400 0.00%
2017-09-21 0 0.770 0.770 0.800 0.760 0.770 105,000 80,300 0.7648 15.40 15.40 16.00 15.20 15.40 5,250 15.295 1.32%
2017-09-20 0 0.760 0.760 0.770 0.760 0.770 210,000 161,600 0.7695 15.20 15.20 15.40 15.20 15.40 10,500 15.390 -1.30%
2017-09-19 0 0.770 0.770 0.800 0.770 0.770 5,000 3,850 0.7700 15.40 15.40 16.00 15.40 15.40 250 15.400 0.00%
2017-09-18 0 0.770 0.770 0.800 0.770 0.770 330,000 254,100 0.7700 15.40 15.40 16.00 15.40 15.40 16,500 15.400 -1.28%
2017-09-15 0 0.780 0.770 0.790 0.770 0.780 225,000 174,400 0.7751 15.60 15.40 15.80 15.40 15.60 11,250 15.502 0.00%
2017-09-14 0 0.780 0.770 0.780 0.780 0.780 20,000 15,600 0.7800 15.60 15.40 15.60 15.60 15.60 1,000 15.600 0.00%
2017-09-13 0 0.780 0.780 0.790 0.770 0.780 375,000 288,800 0.7701 15.60 15.60 15.80 15.40 15.60 18,750 15.403 -1.27%
2017-09-12 0 0.790 0.770 0.800 0.780 0.790 30,000 23,650 0.7883 15.80 15.40 16.00 15.60 15.80 1,500 15.767 1.28%
2017-09-11 0 0.780 0.780 0.790 0.780 0.780 5,000 3,900 0.7800 15.60 15.60 15.80 15.60 15.60 250 15.600 0.00%
2017-09-08 0 0.780 0.780 0.790 0.770 0.770 60,000 46,200 0.7700 15.60 15.60 15.80 15.40 15.40 3,000 15.400 2.63%
2017-09-07 0 0.760 0.760 0.780 0.760 0.760 5,000 3,800 0.7600 15.20 15.20 15.60 15.20 15.20 250 15.200 0.00%
2017-09-06 0 0.760 0.760 0.780 0.760 0.770 10,000 7,650 0.7650 15.20 15.20 15.60 15.20 15.40 500 15.300 0.00%
2017-09-05 0 0.760 0.760 0.780 0.760 0.760 130,000 98,800 0.7600 15.20 15.20 15.60 15.20 15.20 6,500 15.200 0.00%
2017-09-04 0 0.760 0.760 0.790 0.750 0.760 175,000 132,650 0.7580 15.20 15.20 15.80 15.00 15.20 8,750 15.160 -1.30%
2017-09-01 0 0.770 0.760 0.780 0.760 0.790 260,000 200,950 0.7729 15.40 15.20 15.60 15.20 15.80 13,000 15.458 4.05%
2017-08-31 0 0.790 0.790 0.810 0.790 0.810 285,000 228,300 0.8011 14.80 14.80 15.17 14.80 15.17 15,213 15.007 -1.25%
2017-08-30 0 0.800 0.800 0.820 - - 15,000 12,000 0.8000 14.99 14.99 15.36 - - 801 14.987 1.27%
2017-08-29 0 0.790 0.780 0.790 - - 3,255,000 2,538,900 0.7800 14.80 14.61 14.80 - - 173,747 14.613 -1.25%
2017-08-28 0 0.800 0.780 0.800 - - 0 0 - 14.99 14.61 14.99 - - 0 - 0.00%
2017-08-25 0 0.800 0.780 0.810 0.780 0.800 380,000 302,000 0.7947 14.99 14.61 15.17 14.61 14.99 20,284 14.889 0.00%
2017-08-24 0 0.800 0.790 0.800 - - 0 0 - 14.99 14.80 14.99 - - 0 - 0.00%
2017-08-22 0 0.800 0.780 0.810 0.790 0.800 3,085,000 2,407,500 0.7804 14.99 14.61 15.17 14.80 14.99 164,672 14.620 3.90%
2017-08-21 0 0.770 0.770 0.800 - - 0 0 - 14.43 14.43 14.99 - - 0 - 0.00%
2017-08-18 0 0.770 0.770 0.800 - - 0 0 - 14.43 14.43 14.99 - - 0 - 0.00%
2017-08-17 0 0.770 0.770 0.790 0.750 0.790 110,000 85,550 0.7777 14.43 14.43 14.80 14.05 14.80 5,872 14.570 1.32%
2017-08-16 0 0.760 0.760 0.780 0.760 0.780 75,000 57,100 0.7613 14.24 14.24 14.61 14.24 14.61 4,003 14.263 1.33%
2017-08-15 0 0.750 0.750 0.780 0.750 0.800 80,000 61,100 0.7638 14.05 14.05 14.61 14.05 14.99 4,270 14.308 -2.60%
2017-08-14 0 0.770 0.770 0.790 0.760 0.830 320,000 251,800 0.7869 14.43 14.43 14.80 14.24 15.55 17,081 14.741 0.00%
2017-08-11 0 0.770 0.770 0.790 0.740 0.790 110,000 85,700 0.7791 14.43 14.43 14.80 13.86 14.80 5,872 14.596 -3.75%
2017-08-10 0 0.800 0.770 0.800 0.760 0.800 90,000 71,650 0.7961 14.99 14.43 14.99 14.24 14.99 4,804 14.914 -1.23%
2017-08-09 0 0.810 0.800 0.830 - - 0 0 - 15.17 14.99 15.55 - - 0 - 0.00%
2017-08-08 0 0.810 0.810 0.820 0.810 0.810 95,000 76,950 0.8100 15.17 15.17 15.36 15.17 15.17 5,071 15.175 -2.41%
2017-08-07 0 0.830 0.810 0.850 0.800 0.830 145,000 117,600 0.8110 15.55 15.17 15.92 14.99 15.55 7,740 15.194 0.00%
2017-08-04 0 0.830 0.800 0.830 0.810 0.830 30,000 24,400 0.8133 15.55 14.99 15.55 15.17 15.55 1,601 15.237 2.47%
2017-08-03 0 0.810 0.800 0.830 0.800 0.810 35,000 28,100 0.8029 15.17 14.99 15.55 14.99 15.17 1,868 15.041 1.25%
2017-08-02 0 0.800 0.800 0.810 0.800 0.810 70,000 56,150 0.8021 14.99 14.99 15.17 14.99 15.17 3,736 15.027 0.00%
2017-08-01 0 0.800 0.800 0.810 0.790 0.820 165,000 132,800 0.8048 14.99 14.99 15.17 14.80 15.36 8,807 15.078 -1.23%
2017-07-31 0 0.810 0.810 0.820 0.800 0.820 135,000 108,550 0.8041 15.17 15.17 15.36 14.99 15.36 7,206 15.064 1.25%
2017-07-28 0 0.800 0.790 0.810 0.800 0.800 30,000 24,000 0.8000 14.99 14.80 15.17 14.99 14.99 1,601 14.987 0.00%
2017-07-27 0 0.800 0.780 0.800 0.800 0.810 25,000 20,150 0.8060 14.99 14.61 14.99 14.99 15.17 1,334 15.100 0.00%
2017-07-26 0 0.800 0.800 0.810 0.800 0.810 75,000 60,700 0.8093 14.99 14.99 15.17 14.99 15.17 4,003 15.162 -1.23%
2017-07-25 0 0.810 0.780 0.830 - - 0 0 - 15.17 14.61 15.55 - - 0 - 0.00%
2017-07-24 0 0.810 0.810 0.830 0.810 0.820 235,000 190,450 0.8104 15.17 15.17 15.55 15.17 15.36 12,544 15.183 1.25%
2017-07-21 0 0.800 0.800 0.830 0.800 0.830 375,000 306,300 0.8168 14.99 14.99 15.55 14.99 15.55 20,017 15.302 -1.23%
2017-07-20 0 0.810 0.800 0.830 0.780 0.820 60,000 48,350 0.8058 15.17 14.99 15.55 14.61 15.36 3,203 15.097 0.00%
2017-07-19 0 0.810 0.810 0.830 0.810 0.810 20,000 16,200 0.8100 15.17 15.17 15.55 15.17 15.17 1,068 15.175 -1.22%
2017-07-18 0 0.820 0.820 0.840 0.820 0.820 25,000 20,500 0.8200 15.36 15.36 15.74 15.36 15.36 1,334 15.362 -1.20%
2017-07-17 0 0.830 0.820 0.830 0.830 0.830 40,000 33,200 0.8300 15.55 15.36 15.55 15.55 15.55 2,135 15.549 0.00%
2017-07-14 0 0.830 0.820 0.830 0.830 0.830 30,000 24,900 0.8300 15.55 15.36 15.55 15.55 15.55 1,601 15.549 0.00%
2017-07-13 0 0.830 0.830 0.850 0.830 0.840 80,000 66,950 0.8369 15.55 15.55 15.92 15.55 15.74 4,270 15.678 1.22%
2017-07-12 0 0.820 0.820 0.850 0.820 0.820 5,000 4,100 0.8200 15.36 15.36 15.92 15.36 15.36 267 15.362 0.00%
2017-07-11 0 0.820 0.820 0.840 0.820 0.860 2,890,000 2,431,700 0.8414 15.36 15.36 15.74 15.36 16.11 154,264 15.763 -1.20%
2017-07-10 0 0.830 0.820 0.840 0.820 0.860 125,000 104,950 0.8396 15.55 15.36 15.74 15.36 16.11 6,672 15.729 -1.19%
2017-07-07 0 0.840 0.820 0.840 0.820 0.840 130,000 107,000 0.8231 15.74 15.36 15.74 15.36 15.74 6,939 15.420 0.00%
2017-07-06 0 0.840 0.800 0.840 0.800 0.840 230,000 187,250 0.8141 15.74 14.99 15.74 14.99 15.74 12,277 15.252 6.33%
2017-07-05 0 0.790 0.790 0.800 0.790 0.810 160,000 127,050 0.7941 14.80 14.80 14.99 14.80 15.17 8,541 14.876 -2.47%
2017-07-04 0 0.810 0.810 0.820 0.800 0.850 4,505,000 3,695,600 0.8203 15.17 15.17 15.36 14.99 15.92 240,470 15.368 1.25%
2017-07-03 0 0.800 0.770 0.820 - - 0 0 - 14.99 14.43 15.36 - - 0 - 0.00%
2017-06-30 0 0.800 0.750 0.820 - - 0 0 - 14.99 14.05 15.36 - - 0 - 0.00%
2017-06-29 0 0.800 0.800 0.820 0.790 0.830 460,000 368,500 0.8011 14.99 14.99 15.36 14.80 15.55 24,554 15.008 2.56%
2017-06-28 0 0.780 0.780 0.820 0.770 0.810 120,000 96,650 0.8054 14.61 14.61 15.36 14.43 15.17 6,405 15.089 -3.70%
2017-06-27 0 0.810 0.810 0.840 0.810 0.850 160,000 132,300 0.8269 15.17 15.17 15.74 15.17 15.92 8,541 15.491 -5.81%
2017-06-26 0 0.860 0.850 0.860 0.860 0.860 40,000 34,400 0.8600 16.11 15.92 16.11 16.11 16.11 2,135 16.111 0.00%
2017-06-23 0 0.860 0.860 0.870 0.850 0.850 45,000 38,250 0.8500 16.11 16.11 16.30 15.92 15.92 2,402 15.924 1.18%
2017-06-22 0 0.850 0.850 0.860 0.840 0.850 25,000 21,000 0.8400 15.92 15.92 16.11 15.74 15.92 1,334 15.737 -2.30%
2017-06-21 0 0.870 0.860 0.870 - - 0 0 - 16.30 16.11 16.30 - - 0 - 0.00%
2017-06-20 0 0.870 0.840 0.870 0.850 0.870 1,080,000 928,700 0.8599 16.30 15.74 16.30 15.92 16.30 57,649 16.110 1.16%
2017-06-19 0 0.860 0.860 0.870 0.860 0.870 420,000 365,250 0.8696 16.11 16.11 16.30 16.11 16.30 22,419 16.292 0.00%
2017-06-16 0 0.860 0.850 0.880 0.850 0.870 70,000 60,250 0.8607 16.11 15.92 16.49 15.92 16.30 3,736 16.125 -1.15%
2017-06-15 0 0.870 0.870 0.890 0.860 0.870 90,000 77,850 0.8650 16.30 16.30 16.67 16.11 16.30 4,804 16.205 -3.33%
2017-06-14 0 0.900 0.880 0.900 0.870 0.930 190,000 169,400 0.8916 16.86 16.49 16.86 16.30 17.42 10,142 16.703 3.45%
2017-06-13 0 0.870 0.840 0.870 - - 0 0 - 16.30 15.74 16.30 - - 0 - 0.00%
2017-06-12 0 0.870 0.860 0.870 0.860 0.880 3,545,000 3,083,900 0.8699 16.30 16.11 16.30 16.11 16.49 189,226 16.297 -3.33%
2017-06-09 0 0.900 0.870 0.900 - - 0 0 - 16.86 16.30 16.86 - - 0 - 0.00%
2017-06-08 0 0.900 0.880 0.900 0.880 0.900 825,000 734,050 0.8898 16.86 16.49 16.86 16.49 16.86 44,037 16.669 2.27%
2017-06-07 0 0.880 0.880 0.890 0.880 0.890 130,000 114,900 0.8838 16.49 16.49 16.67 16.49 16.67 6,939 16.558 0.00%
2017-06-06 0 0.880 0.830 0.890 - - 0 0 - 16.49 15.55 16.67 - - 0 - 0.00%
2017-06-05 0 0.880 0.880 0.890 0.880 0.880 40,000 35,200 0.8800 16.49 16.49 16.67 16.49 16.49 2,135 16.486 0.00%
2017-06-02 0 0.880 0.880 0.890 0.870 0.890 430,000 379,900 0.8835 16.49 16.49 16.67 16.30 16.67 22,953 16.551 1.15%
2017-06-01 0 0.870 0.870 0.890 0.870 0.880 60,000 52,700 0.8783 16.30 16.30 16.67 16.30 16.49 3,203 16.455 0.00%
2017-05-31 0 0.870 0.870 0.880 0.860 0.880 1,540,000 1,327,100 0.8618 16.30 16.30 16.49 16.11 16.49 82,203 16.144 0.00%
2017-05-29 0 0.870 0.870 0.880 0.860 0.890 1,065,000 918,350 0.8623 16.30 16.30 16.49 16.11 16.67 56,848 16.154 0.00%
2017-05-26 0 0.870 0.850 0.870 0.850 0.870 80,000 68,100 0.8513 16.30 15.92 16.30 15.92 16.30 4,270 15.947 0.00%
2017-05-25 0 0.870 0.850 0.890 - - 0 0 - 16.30 15.92 16.67 - - 0 - 0.00%
2017-05-24 0 0.870 0.860 0.880 0.870 0.870 70,000 60,900 0.8700 16.30 16.11 16.49 16.30 16.30 3,736 16.299 0.00%
2017-05-23 0 0.870 0.870 0.880 0.870 0.870 220,000 191,400 0.8700 16.30 16.30 16.49 16.30 16.30 11,743 16.299 0.00%
2017-05-22 0 0.870 0.870 0.890 0.870 0.870 20,000 17,400 0.8700 16.30 16.30 16.67 16.30 16.30 1,068 16.299 -3.33%
2017-05-19 0 0.900 0.870 0.900 0.850 0.900 350,000 302,800 0.8651 16.86 16.30 16.86 15.92 16.86 18,682 16.208 1.12%
2017-05-18 0 0.890 0.870 0.890 0.870 0.890 305,000 266,800 0.8748 16.67 16.30 16.67 16.30 16.67 16,280 16.388 0.00%
2017-05-17 0 0.890 0.870 0.890 0.860 0.890 1,245,000 1,088,850 0.8746 16.67 16.30 16.67 16.11 16.67 66,456 16.385 0.00%
2017-05-16 0 0.890 0.870 0.890 0.870 0.910 215,000 192,050 0.8933 16.67 16.30 16.67 16.30 17.05 11,476 16.734 -2.20%
2017-05-15 0 0.910 0.890 0.910 0.900 0.910 40,000 36,350 0.9088 17.05 16.67 17.05 16.86 17.05 2,135 17.025 0.00%
2017-05-12 0 0.910 0.890 0.910 0.890 0.910 55,000 49,550 0.9009 17.05 16.67 17.05 16.67 17.05 2,936 16.878 2.25%
2017-05-11 0 0.890 0.870 0.890 - - 10,000 8,700 0.8700 16.67 16.30 16.67 - - 534 16.299 0.00%
2017-05-10 0 0.890 0.880 0.900 0.890 0.900 235,000 210,150 0.8943 16.67 16.49 16.86 16.67 16.86 12,544 16.753 -1.11%
2017-05-09 0 0.900 0.900 0.920 0.900 0.910 170,000 154,400 0.9082 16.86 16.86 17.24 16.86 17.05 9,074 17.015 -1.10%
2017-05-08 0 0.910 0.900 0.920 0.900 0.910 65,000 59,000 0.9077 17.05 16.86 17.24 16.86 17.05 3,470 17.005 1.11%
2017-05-05 0 0.900 0.900 0.920 0.900 0.900 65,000 58,500 0.9000 16.86 16.86 17.24 16.86 16.86 3,470 16.861 -2.17%
2017-05-04 0 0.920 0.910 0.920 0.900 0.930 55,000 49,850 0.9064 17.24 17.05 17.24 16.86 17.42 2,936 16.980 2.22%
2017-05-02 0 0.900 0.900 0.910 0.900 0.910 25,000 22,700 0.9080 16.86 16.86 17.05 16.86 17.05 1,334 17.011 -1.10%
2017-04-28 0 0.910 0.910 0.920 0.900 0.910 85,000 77,500 0.9118 17.05 17.05 17.24 16.86 17.05 4,537 17.081 -1.09%
2017-04-27 0 0.920 0.890 0.920 0.890 0.920 355,000 317,600 0.8946 17.24 16.67 17.24 16.67 17.24 18,949 16.760 3.37%
2017-04-26 0 0.890 0.890 0.900 0.890 0.900 920,000 818,850 0.8901 16.67 16.67 16.86 16.67 16.86 49,108 16.674 -1.11%
2017-04-25 0 0.900 0.890 0.900 0.890 0.900 70,000 62,600 0.8943 16.86 16.67 16.86 16.67 16.86 3,736 16.754 -2.17%
2017-04-24 0 0.920 0.900 0.920 0.890 0.920 400,000 359,500 0.8988 17.24 16.86 17.24 16.67 17.24 21,351 16.837 4.55%
2017-04-21 0 0.880 0.880 0.900 0.870 0.880 145,000 126,550 0.8728 16.49 16.49 16.86 16.30 16.49 7,740 16.350 1.15%
2017-04-20 0 0.870 0.870 0.880 0.860 0.870 325,000 282,250 0.8685 16.30 16.30 16.49 16.11 16.30 17,348 16.270 -1.14%
2017-04-19 0 0.880 0.880 0.890 0.870 0.890 605,000 532,800 0.8807 16.49 16.49 16.67 16.30 16.67 32,294 16.498 -2.22%
2017-04-18 0 0.900 0.880 0.900 0.880 0.950 4,010,000 3,645,750 0.9092 16.86 16.49 16.86 16.49 17.80 214,047 17.032 -4.26%
2017-04-13 0 0.940 0.930 0.940 0.930 0.960 350,000 328,300 0.9380 17.61 17.42 17.61 17.42 17.98 18,682 17.573 -1.05%
2017-04-12 0 0.950 0.940 0.950 0.940 0.960 705,000 663,200 0.9407 17.80 17.61 17.80 17.61 17.98 37,632 17.623 0.00%
2017-04-11 0 0.950 0.940 0.950 0.940 0.980 2,145,000 2,025,550 0.9443 17.80 17.61 17.80 17.61 18.36 114,497 17.691 -1.04%
2017-04-10 0 0.960 0.950 0.960 0.950 0.970 4,365,000 4,188,750 0.9596 17.98 17.80 17.98 17.80 18.17 232,997 17.978 0.00%
2017-04-07 0 0.960 0.940 0.960 0.930 0.960 615,000 580,500 0.9439 17.98 17.61 17.98 17.42 17.98 32,828 17.683 1.05%
2017-04-06 0 0.950 0.940 0.950 0.940 0.960 4,875,000 4,630,100 0.9498 17.80 17.61 17.80 17.61 17.98 260,220 17.793 -1.04%
2017-04-05 0 0.960 0.940 0.960 0.940 0.970 1,810,000 1,721,750 0.9512 17.98 17.61 17.98 17.61 18.17 96,615 17.821 0.00%
2017-04-03 0 0.960 0.950 0.960 0.950 0.970 800,000 763,950 0.9549 17.98 17.80 17.98 17.80 18.17 42,703 17.890 0.00%
2017-03-31 0 0.960 0.950 0.960 0.930 0.990 4,205,000 4,005,900 0.9527 17.98 17.80 17.98 17.42 18.55 224,456 17.847 0.00%
2017-03-30 0 0.960 0.950 0.960 0.950 1.010 9,080,000 8,860,200 0.9758 17.98 17.80 17.98 17.80 18.92 484,676 18.281 1.05%
2017-03-29 0 0.950 0.940 0.950 0.910 0.970 3,255,000 3,066,850 0.9422 17.80 17.61 17.80 17.05 18.17 173,747 17.651 4.40%
2017-03-28 0 0.910 0.910 0.920 0.890 0.910 1,235,000 1,115,650 0.9034 17.05 17.05 17.24 16.67 17.05 65,922 16.924 2.25%
2017-03-27 0 0.890 0.890 0.900 0.850 0.890 2,385,000 2,112,850 0.8859 16.67 16.67 16.86 15.92 16.67 127,307 16.596 0.00%
2017-03-24 0 0.890 0.890 0.900 0.890 0.920 2,980,000 2,676,500 0.8982 16.67 16.67 16.86 16.67 17.24 159,068 16.826 -1.11%
2017-03-23 0 0.900 0.890 0.900 0.840 0.920 8,220,000 7,341,200 0.8931 16.86 16.67 16.86 15.74 17.24 438,770 16.731 7.14%
2017-03-22 0 0.840 0.840 0.850 0.830 0.850 2,160,000 1,807,750 0.8369 15.74 15.74 15.92 15.55 15.92 115,297 15.679 0.00%
2017-03-21 0 0.840 0.840 0.850 0.820 0.850 2,640,000 2,198,100 0.8326 15.74 15.74 15.92 15.36 15.92 140,919 15.598 2.44%
2017-03-20 0 0.820 0.820 0.830 0.810 0.840 2,175,000 1,798,000 0.8267 15.36 15.36 15.55 15.17 15.74 116,098 15.487 0.00%
2017-03-17 0 0.820 0.820 0.830 0.810 0.850 1,545,000 1,274,700 0.8250 15.36 15.36 15.55 15.17 15.92 82,470 15.457 -2.38%
2017-03-16 0 0.840 0.840 0.850 0.810 0.860 4,810,000 4,033,550 0.8386 15.74 15.74 15.92 15.17 16.11 256,750 15.710 5.00%
2017-03-15 0 0.800 0.800 0.810 0.790 0.820 2,950,000 2,377,900 0.8061 14.99 14.99 15.17 14.80 15.36 157,466 15.101 1.27%
2017-03-14 0 0.790 0.780 0.790 0.780 0.800 1,510,000 1,192,950 0.7900 14.80 14.61 14.80 14.61 14.99 80,601 14.801 0.00%
2017-03-13 0 0.790 0.790 0.800 0.780 0.800 1,555,000 1,224,950 0.7877 14.80 14.80 14.99 14.61 14.99 83,003 14.758 1.28%
2017-03-10 0 0.780 0.780 0.790 0.780 0.830 5,140,000 4,124,250 0.8024 14.61 14.61 14.80 14.61 15.55 274,365 15.032 -2.50%
2017-03-09 0 0.800 0.790 0.800 0.780 0.830 10,205,000 8,182,450 0.8018 14.99 14.80 14.99 14.61 15.55 544,726 15.021 3.90%
2017-03-08 0 0.770 0.770 0.780 0.710 0.810 13,050,000 9,921,100 0.7602 14.43 14.43 14.61 13.30 15.17 696,588 14.242 10.00%
2017-03-07 0 0.700 0.730 0.740 0.670 0.730 6,650,000 4,737,050 0.7123 13.11 13.68 13.86 12.55 13.68 354,966 13.345 7.69%
2017-03-06 0 0.650 0.650 0.700 0.650 0.690 400,000 270,450 0.6761 12.18 12.18 13.11 12.18 12.93 21,351 12.667 -1.52%
2017-03-03 0 0.660 0.660 0.680 0.640 0.670 4,445,000 2,869,700 0.6456 12.36 12.36 12.74 11.99 12.55 237,267 12.095 -1.49%
2017-03-02 0 0.670 0.670 0.680 0.670 0.680 440,000 296,750 0.6744 12.55 12.55 12.74 12.55 12.74 23,486 12.635 1.52%
2017-03-01 0 0.660 0.660 0.700 0.660 0.690 680,000 459,100 0.6751 12.36 12.36 13.11 12.36 12.93 36,297 12.648 -1.49%
2017-02-28 0 0.670 0.670 0.680 0.660 0.670 580,000 385,050 0.6639 12.55 12.55 12.74 12.36 12.55 30,959 12.437 0.00%
2017-02-27 0 0.670 0.670 0.690 0.640 0.710 1,430,000 980,650 0.6858 12.55 12.55 12.93 11.99 13.30 76,331 12.847 1.52%
2017-02-24 0 0.660 0.660 0.670 0.660 0.660 60,000 39,600 0.6600 12.36 12.36 12.55 12.36 12.36 3,203 12.365 0.00%
2017-02-23 0 0.660 0.660 0.680 0.660 0.710 770,000 521,900 0.6778 12.36 12.36 12.74 12.36 13.30 41,101 12.698 -4.35%
2017-02-22 0 0.690 0.690 0.730 0.600 0.720 12,750,000 8,700,050 0.6824 12.93 12.93 13.68 11.24 13.49 680,574 12.783 13.11%
2017-02-21 0 0.610 0.610 0.630 0.600 0.640 1,060,000 659,750 0.6224 11.43 11.43 11.80 11.24 11.99 56,581 11.660 -3.17%
2017-02-20 0 0.630 0.640 0.650 0.630 0.660 1,750,000 1,141,400 0.6522 11.80 11.99 12.18 11.80 12.36 93,412 12.219 -5.97%
2017-02-17 0 0.670 0.670 0.690 0.650 0.690 1,275,000 854,400 0.6701 12.55 12.55 12.93 12.18 12.93 68,057 12.554 -1.47%
2017-02-16 0 0.680 0.680 0.690 0.670 0.680 570,000 386,650 0.6783 12.74 12.74 12.93 12.55 12.74 30,426 12.708 1.49%
2017-02-15 0 0.670 0.680 0.690 0.670 0.700 1,745,000 1,197,250 0.6861 12.55 12.74 12.93 12.55 13.11 93,145 12.854 -2.90%
2017-02-14 0 0.690 0.690 0.710 0.680 0.710 4,685,000 3,264,100 0.6967 12.93 12.93 13.30 12.74 13.30 250,078 13.052 1.47%
2017-02-13 0 0.680 0.680 0.690 0.660 0.710 1,750,000 1,195,300 0.6830 12.74 12.74 12.93 12.36 13.30 93,412 12.796 3.03%
2017-02-10 0 0.660 0.660 0.670 0.640 0.690 3,935,000 2,612,600 0.6639 12.36 12.36 12.55 11.99 12.93 210,044 12.438 -1.49%
2017-02-09 0 0.670 0.670 0.690 0.660 0.690 3,205,000 2,179,750 0.6801 12.55 12.55 12.93 12.36 12.93 171,078 12.741 -2.90%
2017-02-08 0 0.690 0.690 0.700 0.690 0.760 8,280,000 5,965,750 0.7205 12.93 12.93 13.11 12.93 14.24 441,973 13.498 -2.82%
2017-02-07 0 0.710 0.710 0.720 0.570 0.720 20,800,000 13,884,100 0.6675 13.30 13.30 13.49 10.68 13.49 1,110,270 12.505 18.33%
2017-02-06 0 0.600 0.600 0.610 0.540 0.630 4,165,000 2,502,700 0.6009 11.24 11.24 11.43 10.12 11.80 222,321 11.257 9.09%
2017-02-03 0 0.550 0.550 0.560 0.530 0.560 4,455,000 2,441,200 0.5480 10.30 10.30 10.49 9.929 10.49 237,801 10.266 -1.79%
2017-02-02 0 0.560 0.560 0.570 0.550 0.570 710,000 398,600 0.5614 10.49 10.49 10.68 10.30 10.68 37,899 10.518 1.82%
2017-02-01 0 0.550 0.550 0.570 0.550 0.560 2,035,000 1,135,400 0.5579 10.30 10.30 10.68 10.30 10.49 108,625 10.452 -3.51%
2017-01-27 0 0.570 0.570 0.580 0.550 0.570 1,620,000 912,400 0.5632 10.68 10.68 10.87 10.30 10.68 86,473 10.551 1.79%
2017-01-26 0 0.560 0.560 0.570 0.540 0.580 5,585,000 3,135,150 0.5614 10.49 10.49 10.68 10.12 10.87 298,118 10.516 -3.45%
2017-01-25 0 0.580 0.580 0.590 0.570 0.600 2,360,000 1,381,050 0.5852 10.87 10.87 11.05 10.68 11.24 125,973 10.963 0.00%
2017-01-24 0 0.580 0.580 0.590 0.560 0.590 4,895,000 2,826,000 0.5773 10.87 10.87 11.05 10.49 11.05 261,287 10.816 -1.69%
2017-01-23 0 0.590 0.590 0.600 0.590 0.610 3,040,000 1,811,600 0.5959 11.05 11.05 11.24 11.05 11.43 162,270 11.164 -1.67%
2017-01-20 0 0.600 0.590 0.610 0.590 0.610 2,685,000 1,598,850 0.5955 11.24 11.05 11.43 11.05 11.43 143,321 11.156 0.00%
2017-01-19 0 0.600 0.600 0.610 0.580 0.600 5,040,000 2,976,200 0.5905 11.24 11.24 11.43 10.87 11.24 269,027 11.063 1.69%
2017-01-18 0 0.590 0.590 0.610 0.560 0.660 18,830,000 11,302,400 0.6002 11.05 11.05 11.43 10.49 12.36 1,005,115 11.245 -10.61%
2017-01-17 0 0.660 0.650 0.660 0.610 0.680 15,140,000 9,649,250 0.6373 12.36 12.18 12.36 11.43 12.74 808,149 11.940 1.54%
2017-01-16 0 0.650 0.630 0.640 0.630 0.860 40,350,000 29,057,200 0.7201 12.18 11.80 11.99 11.80 16.11 2,153,818 13.491 -25.29%
2017-01-13 0 0.870 0.860 0.870 0.840 0.900 24,665,000 21,286,050 0.8630 16.30 16.11 16.30 15.74 16.86 1,316,578 16.168 -4.40%
2017-01-12 0 0.910 0.900 0.910 0.860 0.960 144,040,000 132,311,950 0.9186 17.05 16.86 17.05 16.11 17.98 7,688,622 17.209

Webb-site Database - Powered By Linux Group

Back to top