Zhi Sheng Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08370  2017-01-20    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 6.080 5.750 6.180 5.790 6.080 52,000 305,856 5.8818 6.080 5.750 6.180 5.790 6.080 52,000 5.8818 4.65%
2026-02-03 0 5.810 5.810 6.200 5.800 6.450 55,200 323,128 5.8538 5.810 5.810 6.200 5.800 6.450 55,200 5.8538 -9.92%
2026-02-02 0 6.450 5.800 6.680 6.450 6.450 4,800 30,960 6.4500 6.450 5.800 6.680 6.450 6.450 4,800 6.4500 -2.71%
2026-01-30 0 6.630 6.580 6.640 6.630 6.630 28,000 185,640 6.6300 6.630 6.580 6.640 6.630 6.630 28,000 6.6300 -0.30%
2026-01-29 0 6.650 6.500 6.840 6.650 6.670 51,200 340,528 6.6509 6.650 6.500 6.840 6.650 6.670 51,200 6.6509 -0.30%
2026-01-28 0 6.670 6.400 6.680 6.580 6.670 23,200 153,016 6.5955 6.670 6.400 6.680 6.580 6.670 23,200 6.5955 1.37%
2026-01-27 0 6.580 6.500 6.840 6.580 6.590 10,400 68,472 6.5838 6.580 6.500 6.840 6.580 6.590 10,400 6.5838 -4.50%
2026-01-26 0 6.890 6.650 6.900 6.880 6.890 8,800 60,560 6.8818 6.890 6.650 6.900 6.880 6.890 8,800 6.8818 0.15%
2026-01-23 0 6.880 6.800 6.880 6.880 6.890 4,800 33,032 6.8817 6.880 6.800 6.880 6.880 6.890 4,800 6.8817 0.73%
2026-01-22 0 6.830 6.600 6.900 6.830 6.880 8,000 54,800 6.8500 6.830 6.600 6.900 6.830 6.880 8,000 6.8500 0.89%
2026-01-21 0 6.770 6.600 6.920 6.600 7.030 71,200 494,760 6.9489 6.770 6.600 6.920 6.600 7.030 71,200 6.9489 -3.70%
2026-01-20 0 7.030 6.800 7.050 6.820 7.030 70,400 491,448 6.9808 7.030 6.800 7.050 6.820 7.030 70,400 6.9808 -0.28%
2026-01-19 0 7.050 6.900 7.050 7.000 7.070 208,800 1,462,160 7.0027 7.050 6.900 7.050 7.000 7.070 208,800 7.0027 0.71%
2026-01-16 0 7.000 7.000 7.010 7.000 7.000 14,400 100,800 7.0000 7.000 7.000 7.010 7.000 7.000 14,400 7.0000 -0.14%
2026-01-15 0 7.010 6.900 7.040 6.900 7.120 30,400 212,992 7.0063 7.010 6.900 7.040 6.900 7.120 30,400 7.0063 1.74%
2026-01-14 0 6.890 6.890 7.100 6.700 6.890 16,800 114,928 6.8410 6.890 6.890 7.100 6.700 6.890 16,800 6.8410 -3.64%
2026-01-13 0 7.150 7.080 7.230 7.100 7.250 69,600 498,352 7.1602 7.150 7.080 7.230 7.100 7.250 69,600 7.1602 5.15%
2026-01-09 0 6.800 6.520 6.800 5.110 6.800 208,000 1,320,272 6.3475 6.800 6.520 6.800 5.110 6.800 208,000 6.3475 17.24%
2026-01-08 0 5.800 5.730 5.880 5.720 5.800 24,800 143,776 5.7974 5.800 5.730 5.880 5.720 5.800 24,800 5.7974 0.00%
2026-01-07 0 5.800 5.710 5.800 5.750 5.900 104,000 604,544 5.8129 5.800 5.710 5.800 5.750 5.900 104,000 5.8129 1.75%
2026-01-06 0 5.700 5.610 5.700 5.450 5.700 83,200 467,632 5.6206 5.700 5.610 5.700 5.450 5.700 83,200 5.6206 7.75%
2026-01-05 0 5.290 5.290 5.410 5.290 5.400 197,600 1,049,176 5.3096 5.290 5.290 5.410 5.290 5.400 197,600 5.3096 4.34%
2025-12-31 0 5.070 5.070 5.300 5.050 5.050 36,000 181,800 5.0500 5.070 5.070 5.300 5.050 5.050 36,000 5.0500 -0.59%
2025-12-30 0 5.100 4.980 5.100 4.990 5.150 97,600 491,464 5.0355 5.100 4.980 5.100 4.990 5.150 97,600 5.0355 2.41%
2025-12-29 0 4.980 4.980 5.460 4.980 5.000 128,800 642,464 4.9881 4.980 4.980 5.460 4.980 5.000 128,800 4.9881 0.00%
2025-12-24 0 4.980 4.970 - 4.980 4.980 20,000 99,600 4.9800 4.980 4.970 - 4.980 4.980 20,000 4.9800 0.00%
2025-12-23 0 4.980 4.960 5.100 4.980 4.980 72,000 358,656 4.9813 4.980 4.960 5.100 4.980 4.980 72,000 4.9813 -0.40%
2025-12-22 0 5.000 4.980 5.100 4.940 5.000 116,000 578,656 4.9884 5.000 4.980 5.100 4.940 5.000 116,000 4.9884 0.81%
2025-12-19 0 4.960 4.930 5.180 4.960 4.990 53,600 267,056 4.9824 4.960 4.930 5.180 4.960 4.990 53,600 4.9824 -0.80%
2025-12-18 0 5.000 4.980 5.100 4.980 5.000 70,400 351,200 4.9886 5.000 4.980 5.100 4.980 5.000 70,400 4.9886 0.00%
2025-12-17 0 5.000 4.960 5.280 4.950 5.000 61,600 305,904 4.9660 5.000 4.960 5.280 4.950 5.000 61,600 4.9660 -2.53%
2025-12-16 0 5.130 5.130 5.140 5.130 5.150 43,200 222,352 5.1470 5.130 5.130 5.140 5.130 5.150 43,200 5.1470 0.59%
2025-12-15 0 5.100 5.070 5.160 4.350 5.180 136,800 701,488 5.1278 5.100 5.070 5.160 4.350 5.180 136,800 5.1278 -1.54%
2025-12-12 0 5.180 5.000 5.180 4.900 5.180 128,000 638,832 4.9909 5.180 5.000 5.180 4.900 5.180 128,000 4.9909 3.81%
2025-12-11 0 4.990 4.990 5.180 4.950 4.990 68,000 338,520 4.9782 4.990 4.990 5.180 4.950 4.990 68,000 4.9782 0.81%
2025-12-10 0 4.950 4.950 5.100 4.900 5.010 135,200 670,376 4.9584 4.950 4.950 5.100 4.900 5.010 135,200 4.9584 -2.94%
2025-12-09 0 5.100 4.900 - 4.800 5.100 75,200 370,368 4.9251 5.100 4.900 - 4.800 5.100 75,200 4.9251 7.37%
2025-12-08 0 4.750 4.650 4.800 4.650 4.750 80,000 378,344 4.7293 4.750 4.650 4.800 4.650 4.750 80,000 4.7293 2.15%
2025-12-05 0 4.650 4.650 4.790 4.650 4.700 52,800 247,520 4.6879 4.650 4.650 4.790 4.650 4.700 52,800 4.6879 1.09%
2025-12-04 0 4.600 4.600 - - - 0 0 - 4.600 4.600 - - - 0 - 2.45%
2025-12-03 0 4.490 4.400 - - - 0 0 - 4.490 4.400 - - - 0 - 0.00%
2025-12-02 0 4.490 4.440 4.500 4.440 4.490 12,800 57,072 4.4588 4.490 4.440 4.500 4.440 4.490 12,800 4.4588 2.98%
2025-12-01 0 4.360 4.360 - - - 0 0 - 4.360 4.360 - - - 0 - 0.23%
2025-11-28 0 4.350 4.350 - - - 0 0 - 4.350 4.350 - - - 0 - 0.00%
2025-11-27 0 4.350 4.350 - 4.350 4.350 4,800 20,880 4.3500 4.350 4.350 - 4.350 4.350 4,800 4.3500 0.00%
2025-11-26 0 4.350 4.350 - 4.350 4.350 9,600 41,760 4.3500 4.350 4.350 - 4.350 4.350 9,600 4.3500 0.00%
2025-11-25 0 4.350 4.350 4.500 4.350 4.350 12,000 52,200 4.3500 4.350 4.350 4.500 4.350 4.350 12,000 4.3500 0.00%
2025-11-24 0 4.350 4.350 - 4.350 4.350 2,400 10,440 4.3500 4.350 4.350 - 4.350 4.350 2,400 4.3500 0.00%
2025-11-21 0 4.350 4.350 - - - 0 0 - 4.350 4.350 - - - 0 - 0.00%
2025-11-20 0 4.350 4.350 - 4.350 4.350 8,000 34,800 4.3500 4.350 4.350 - 4.350 4.350 8,000 4.3500 0.00%
2025-11-19 0 4.350 4.350 - 4.350 4.350 2,400 10,440 4.3500 4.350 4.350 - 4.350 4.350 2,400 4.3500 0.00%
2025-11-18 0 4.350 4.350 - 4.350 4.350 2,400 10,440 4.3500 4.350 4.350 - 4.350 4.350 2,400 4.3500 1.16%
2025-11-17 0 4.300 4.300 - - - 0 0 - 4.300 4.300 - - - 0 - 0.00%
2025-11-14 0 4.300 4.300 - 4.300 4.300 2,400 10,320 4.3000 4.300 4.300 - 4.300 4.300 2,400 4.3000 0.00%
2025-11-13 0 4.300 4.300 - 4.300 4.300 2,400 10,320 4.3000 4.300 4.300 - 4.300 4.300 2,400 4.3000 0.00%
2025-11-12 0 4.300 4.300 4.580 4.300 4.400 14,400 62,784 4.3600 4.300 4.300 4.580 4.300 4.400 14,400 4.3600 -1.83%
2025-11-11 0 4.380 4.380 4.580 4.380 4.400 7,200 31,616 4.3911 4.380 4.380 4.580 4.380 4.400 7,200 4.3911 -0.45%
2025-11-07 0 4.400 4.400 4.500 4.400 4.400 8,000 35,200 4.4000 4.400 4.400 4.500 4.400 4.400 8,000 4.4000 -2.22%
2025-11-06 0 4.500 4.500 4.690 4.500 4.510 10,400 46,824 4.5023 4.500 4.500 4.690 4.500 4.510 10,400 4.5023 3.93%
2025-11-05 0 4.330 4.330 - 4.310 4.310 4,000 17,240 4.3100 4.330 4.330 - 4.310 4.310 4,000 4.3100 -1.59%
2025-11-04 0 4.400 4.350 - 4.300 4.400 27,200 118,280 4.3485 4.400 4.350 - 4.300 4.400 27,200 4.3485 0.00%
2025-11-03 0 4.400 4.310 4.500 4.300 4.400 8,800 37,920 4.3091 4.400 4.310 4.500 4.300 4.400 8,800 4.3091 5.77%
2025-10-31 0 4.160 4.160 4.350 4.150 4.200 12,000 50,104 4.1753 4.160 4.160 4.350 4.150 4.200 12,000 4.1753 -0.95%
2025-10-30 0 4.200 - 4.300 4.200 4.500 81,600 363,576 4.4556 4.200 - 4.300 4.200 4.500 81,600 4.4556 -4.33%
2025-10-28 0 4.390 4.390 - 4.390 4.600 16,000 70,584 4.4115 4.390 4.390 - 4.390 4.600 16,000 4.4115 -1.57%
2025-10-27 0 4.460 4.460 - 4.460 4.600 13,600 62,112 4.5671 4.460 4.460 - 4.460 4.600 13,600 4.5671 -3.04%
2025-10-24 0 4.600 4.600 - - - 0 0 - 4.600 4.600 - - - 0 - 0.00%
2025-10-23 0 4.600 4.600 - - - 0 0 - 4.600 4.600 - - - 0 - 2.22%
2025-10-22 0 4.500 4.440 - 4.430 4.500 2,400 10,688 4.4533 4.500 4.440 - 4.430 4.500 2,400 4.4533 1.58%
2025-10-21 0 4.430 - - - - 0 0 - 4.430 - - - - 0 - 0.00%
2025-10-20 0 4.430 4.430 - 4.430 4.430 28,800 127,584 4.4300 4.430 4.430 - 4.430 4.430 28,800 4.4300 0.00%
2025-10-17 0 4.430 4.430 - 4.410 4.480 5,600 24,768 4.4229 4.430 4.430 - 4.410 4.480 5,600 4.4229 -0.45%
2025-10-16 0 4.450 - 4.450 4.450 4.500 70,400 315,880 4.4869 4.450 - 4.450 4.450 4.500 70,400 4.4869 -1.11%
2025-10-15 0 4.500 3.690 4.700 - - 0 0 - 4.500 3.690 4.700 - - 0 - 0.00%
2025-10-14 0 4.500 - 4.500 4.500 4.600 30,400 137,216 4.5137 4.500 - 4.500 4.500 4.600 30,400 4.5137 -4.26%
2025-10-13 0 4.700 - 4.700 - - 0 0 - 4.700 - 4.700 - - 0 - 0.00%
2025-10-10 0 4.700 - 4.750 - - 0 0 - 4.700 - 4.750 - - 0 - 0.00%
2025-10-09 0 4.700 - 4.700 4.700 4.700 11,200 52,640 4.7000 4.700 - 4.700 4.700 4.700 11,200 4.7000 -1.88%
2025-10-08 0 4.790 4.790 4.800 4.790 4.820 14,400 69,304 4.8128 4.790 4.790 4.800 4.790 4.820 14,400 4.8128 -2.24%
2025-10-06 0 4.900 4.080 4.990 4.900 4.900 3,200 15,680 4.9000 4.900 4.080 4.990 4.900 4.900 3,200 4.9000 -1.80%
2025-10-03 0 4.990 3.890 5.090 - - 0 0 - 4.990 3.890 5.090 - - 0 - 0.00%
2025-10-02 0 4.990 4.990 5.000 4.990 5.000 8,800 43,920 4.9909 4.990 4.990 5.000 4.990 5.000 8,800 4.9909 0.00%
2025-09-30 0 4.990 4.990 5.050 - - 0 0 - 4.990 4.990 5.050 - - 0 - 0.00%
2025-09-29 0 4.990 4.950 5.010 - - 0 0 - 4.990 4.950 5.010 - - 0 - 0.00%
2025-09-26 0 4.990 4.870 5.000 4.990 5.000 4,000 19,984 4.9960 4.990 4.870 5.000 4.990 5.000 4,000 4.9960 -0.20%
2025-09-25 0 5.000 4.890 5.250 - - 0 0 - 5.000 4.890 5.250 - - 0 - 0.00%
2025-09-24 0 5.000 4.420 5.150 - - 0 0 - 5.000 4.420 5.150 - - 0 - 0.00%
2025-09-23 0 5.000 4.440 5.240 - - 0 0 - 5.000 4.440 5.240 - - 0 - 0.00%
2025-09-22 0 5.000 5.000 5.050 5.000 5.000 10,400 52,000 5.0000 5.000 5.000 5.050 5.000 5.000 10,400 5.0000 0.00%
2025-09-19 0 5.000 5.000 5.060 5.000 5.000 8,000 40,000 5.0000 5.000 5.000 5.060 5.000 5.000 8,000 5.0000 -1.19%
2025-09-18 0 5.060 5.000 5.060 5.090 5.090 3,200 16,144 5.0450 5.060 5.000 5.060 5.090 5.090 3,200 5.0450 -0.78%
2025-09-17 0 5.100 5.050 5.110 5.100 5.120 5,600 28,584 5.1043 5.100 5.050 5.110 5.100 5.120 5,600 5.1043 -3.41%
2025-09-16 0 5.280 4.420 5.280 - - 0 0 - 5.280 4.420 5.280 - - 0 - 0.00%
2025-09-15 0 5.280 4.670 5.280 - - 0 0 - 5.280 4.670 5.280 - - 0 - 0.00%
2025-09-12 0 5.280 - 5.290 5.280 5.280 800 4,224 5.2800 5.280 - 5.290 5.280 5.280 800 5.2800 3.13%
2025-09-11 0 5.120 - 5.200 - - 0 0 - 5.120 - 5.200 - - 0 - 0.00%
2025-09-10 0 5.120 5.050 5.120 5.050 5.160 7,200 36,616 5.0856 5.120 5.050 5.120 5.050 5.160 7,200 5.0856 0.39%
2025-09-09 0 5.100 4.510 5.190 5.100 5.120 19,200 97,944 5.1013 5.100 4.510 5.190 5.100 5.120 19,200 5.1013 -3.77%
2025-09-08 0 5.300 - 5.300 5.300 5.300 800 4,240 5.3000 5.300 - 5.300 5.300 5.300 800 5.3000 0.95%
2025-09-05 0 5.250 5.290 5.300 - - 0 0 - 5.250 5.290 5.300 - - 0 - 0.00%
2025-09-04 0 5.250 5.100 5.250 - - 0 0 - 5.250 5.100 5.250 - - 0 - -0.57%
2025-09-03 0 5.280 5.100 5.280 5.180 5.310 38,400 202,272 5.2675 5.280 5.100 5.280 5.180 5.310 38,400 5.2675 -0.19%
2025-09-02 0 5.290 - 5.300 - - 0 0 - 5.290 - 5.300 - - 0 - 0.00%
2025-09-01 0 5.290 5.080 5.290 5.290 5.290 14,400 76,176 5.2900 5.290 5.080 5.290 5.290 5.290 14,400 5.2900 0.00%
2025-08-29 0 5.290 3.850 5.290 5.200 5.290 2,400 12,552 5.2300 5.290 3.850 5.290 5.200 5.290 2,400 5.2300 1.73%
2025-08-28 0 5.200 - 5.200 5.050 5.200 20,800 105,648 5.0792 5.200 - 5.200 5.050 5.200 20,800 5.0792 1.96%
2025-08-27 0 5.100 5.020 5.200 5.010 5.100 27,200 138,248 5.0826 5.100 5.020 5.200 5.010 5.100 27,200 5.0826 2.00%
2025-08-26 0 5.000 - 5.050 5.000 5.010 7,200 36,008 5.0011 5.000 - 5.050 5.000 5.010 7,200 5.0011 -0.99%
2025-08-25 0 5.050 5.000 5.100 5.000 5.050 18,400 92,360 5.0196 5.050 5.000 5.100 5.000 5.050 18,400 5.0196 -0.98%
2025-08-22 0 5.100 5.090 5.100 5.090 5.100 55,200 281,192 5.0941 5.100 5.090 5.100 5.090 5.100 55,200 5.0941 2.00%
2025-08-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2025-08-20 0 5.000 4.810 5.000 4.810 5.100 69,600 342,112 4.9154 5.000 4.810 5.000 4.810 5.100 69,600 4.9154 -1.38%
2025-08-19 0 5.070 5.020 5.200 5.070 5.300 59,200 303,920 5.1338 5.070 5.020 5.200 5.070 5.300 59,200 5.1338 -2.12%
2025-08-18 0 5.180 - - - - 0 0 - 5.180 - - - - 0 - 0.00%
2025-08-15 0 5.180 5.030 5.180 5.180 5.180 18,400 95,312 5.1800 5.180 5.030 5.180 5.180 5.180 18,400 5.1800 0.00%
2025-08-14 0 5.180 5.060 5.300 5.150 5.200 16,000 82,728 5.1705 5.180 5.060 5.300 5.150 5.200 16,000 5.1705 -0.38%
2025-08-13 0 5.200 5.200 5.250 5.190 5.200 36,800 191,232 5.1965 5.200 5.200 5.250 5.190 5.200 36,800 5.1965 0.00%
2025-08-12 0 5.200 5.160 5.200 5.040 5.300 37,600 195,344 5.1953 5.200 5.160 5.200 5.040 5.300 37,600 5.1953 0.78%
2025-08-11 0 5.160 5.160 5.280 5.100 5.210 50,400 261,216 5.1829 5.160 5.160 5.280 5.100 5.210 50,400 5.1829 -0.58%
2025-08-08 0 5.190 - 5.200 5.190 5.190 3,200 16,608 5.1900 5.190 - 5.200 5.190 5.190 3,200 5.1900 -0.38%
2025-08-07 0 5.210 5.010 5.280 5.210 5.210 6,400 33,344 5.2100 5.210 5.010 5.280 5.210 5.210 6,400 5.2100 -1.51%
2025-08-06 0 5.290 5.090 5.280 - - 0 0 - 5.290 5.090 5.280 - - 0 - 0.00%
2025-08-05 0 5.290 5.290 5.500 5.020 5.500 62,400 334,616 5.3624 5.290 5.290 5.500 5.020 5.500 62,400 5.3624 -4.68%
2025-08-04 0 5.550 5.550 - 5.480 5.550 92,800 510,280 5.4987 5.550 5.550 - 5.480 5.550 92,800 5.4987 0.91%
2025-08-01 0 5.500 5.350 5.500 5.500 5.500 66,400 365,200 5.5000 5.500 5.350 5.500 5.500 5.500 66,400 5.5000 2.80%
2025-07-31 0 5.350 5.350 5.400 5.350 5.500 139,200 757,208 5.4397 5.350 5.350 5.400 5.350 5.500 139,200 5.4397 -0.93%
2025-07-30 0 5.400 5.310 5.400 5.400 5.400 4,000 21,600 5.4000 5.400 5.310 5.400 5.400 5.400 4,000 5.4000 0.00%
2025-07-29 0 5.400 5.010 5.400 5.200 5.400 240,800 1,297,592 5.3887 5.400 5.010 5.400 5.200 5.400 240,800 5.3887 5.88%
2025-07-28 0 5.100 - 5.300 5.100 5.200 80,800 414,200 5.1262 5.100 - 5.300 5.100 5.200 80,800 5.1262 -1.92%
2025-07-25 0 5.200 5.120 5.200 5.090 5.200 168,000 858,112 5.1078 5.200 5.120 5.200 5.090 5.200 168,000 5.1078 0.97%
2025-07-24 0 5.150 5.150 5.280 5.150 5.340 56,800 296,712 5.2238 5.150 5.150 5.280 5.150 5.340 56,800 5.2238 -3.56%
2025-07-23 0 5.340 5.250 5.340 5.280 5.360 34,400 182,000 5.2907 5.340 5.250 5.340 5.280 5.360 34,400 5.2907 -1.11%
2025-07-22 0 5.400 5.310 5.400 - - 0 0 - 5.400 5.310 5.400 - - 0 - 0.00%
2025-07-21 0 5.400 5.360 5.400 5.400 5.400 123,200 665,280 5.4000 5.400 5.360 5.400 5.400 5.400 123,200 5.4000 0.00%
2025-07-18 0 5.400 5.270 5.500 5.390 5.610 142,400 772,112 5.4221 5.400 5.270 5.500 5.390 5.610 142,400 5.4221 3.65%
2025-07-17 0 5.210 5.210 5.400 5.200 5.200 1,600 8,328 5.2050 5.210 5.210 5.400 5.200 5.200 1,600 5.2050 -4.23%
2025-07-16 0 5.440 5.200 5.440 5.440 5.500 14,400 77,384 5.3739 5.440 5.200 5.440 5.440 5.500 14,400 5.3739 0.37%
2025-07-15 0 5.420 5.410 5.420 5.420 5.580 80,800 441,888 5.4689 5.420 5.410 5.420 5.420 5.580 80,800 5.4689 -2.87%
2025-07-14 0 5.580 5.420 5.600 5.420 5.580 60,800 333,592 5.4867 5.580 5.420 5.600 5.420 5.580 60,800 5.4867 0.36%
2025-07-11 0 5.560 - 5.560 5.470 5.600 58,400 321,552 5.5060 5.560 - 5.560 5.470 5.600 58,400 5.5060 1.28%
2025-07-10 0 5.490 5.410 5.490 5.400 5.490 31,200 169,224 5.4238 5.490 5.410 5.490 5.400 5.490 31,200 5.4238 2.62%
2025-07-09 0 5.350 5.350 5.490 5.300 5.600 84,000 455,768 5.4258 5.350 5.350 5.490 5.300 5.600 84,000 5.4258 -4.46%
2025-07-08 0 5.600 5.530 5.650 5.530 5.650 64,800 362,312 5.5912 5.600 5.530 5.650 5.530 5.650 64,800 5.5912 0.90%
2025-07-07 0 5.550 5.400 5.550 5.280 5.550 16,800 92,640 5.5143 5.550 5.400 5.550 5.280 5.550 16,800 5.5143 3.35%
2025-07-04 0 5.370 5.370 5.500 5.300 5.650 78,400 433,056 5.5237 5.370 5.370 5.500 5.300 5.650 78,400 5.5237 -0.56%
2025-07-03 0 5.400 5.400 5.680 5.350 5.430 34,400 185,584 5.3949 5.400 5.400 5.680 5.350 5.430 34,400 5.3949 -2.70%
2025-07-02 0 5.550 5.410 5.550 5.380 5.550 65,600 362,888 5.5318 5.550 5.410 5.550 5.380 5.550 65,600 5.5318 0.91%
2025-06-30 0 5.500 5.450 5.550 5.500 5.560 14,400 79,664 5.5322 5.500 5.450 5.550 5.500 5.560 14,400 5.5322 -0.90%
2025-06-27 0 5.550 5.480 5.650 5.550 5.650 39,200 219,136 5.5902 5.550 5.480 5.650 5.550 5.650 39,200 5.5902 -1.77%
2025-06-26 0 5.650 5.610 5.900 5.650 5.650 27,200 153,680 5.6500 5.650 5.610 5.900 5.650 5.650 27,200 5.6500 -1.74%
2025-06-25 0 5.750 5.660 5.750 5.650 5.800 72,000 413,072 5.7371 5.750 5.660 5.750 5.650 5.800 72,000 5.7371 1.77%
2025-06-24 0 5.650 5.600 5.730 5.650 5.850 196,000 1,124,440 5.7369 5.650 5.600 5.730 5.650 5.850 196,000 5.7369 -3.42%
2025-06-23 0 5.850 5.670 5.850 5.840 5.970 32,000 188,424 5.8883 5.850 5.670 5.850 5.840 5.970 32,000 5.8883 -0.85%
2025-06-20 0 5.900 5.760 5.900 5.800 6.150 110,400 657,512 5.9557 5.900 5.760 5.900 5.800 6.150 110,400 5.9557 1.55%
2025-06-19 0 5.810 5.590 6.010 5.800 5.810 24,800 144,024 5.8074 5.810 5.590 6.010 5.800 5.810 24,800 5.8074 0.17%
2025-06-18 0 5.800 5.570 5.900 5.750 5.990 180,800 1,065,224 5.8917 5.800 5.570 5.900 5.750 5.990 180,800 5.8917 1.75%
2025-06-17 0 5.700 5.570 5.700 5.660 5.700 17,600 100,040 5.6841 5.700 5.570 5.700 5.660 5.700 17,600 5.6841 0.88%
2025-06-16 0 5.650 5.550 5.650 5.500 5.700 8,800 49,600 5.6364 5.650 5.550 5.650 5.500 5.700 8,800 5.6364 0.00%
2025-06-13 0 5.650 5.550 5.850 5.650 5.650 4,000 22,600 5.6500 5.650 5.550 5.850 5.650 5.650 4,000 5.6500 -0.88%
2025-06-12 0 5.700 5.600 5.800 5.600 5.740 13,600 76,872 5.6524 5.700 5.600 5.800 5.600 5.740 13,600 5.6524 -1.72%
2025-06-11 0 5.800 5.600 5.800 5.600 5.800 14,400 82,192 5.7078 5.800 5.600 5.800 5.600 5.800 14,400 5.7078 2.29%
2025-06-10 0 5.670 5.600 5.740 5.670 5.670 800 4,536 5.6700 5.670 5.600 5.740 5.670 5.670 800 5.6700 3.09%
2025-06-09 0 5.500 5.500 5.770 5.500 5.560 34,400 190,392 5.5347 5.500 5.500 5.770 5.500 5.560 34,400 5.5347 -1.79%
2025-06-06 0 5.600 5.600 5.800 5.580 5.600 6,400 35,736 5.5838 5.600 5.600 5.800 5.580 5.600 6,400 5.5838 -0.88%
2025-06-05 0 5.650 5.600 5.830 5.650 5.730 24,800 140,280 5.6565 5.650 5.600 5.830 5.650 5.730 24,800 5.6565 -2.92%
2025-06-04 0 5.820 5.500 5.820 5.700 5.820 11,200 64,736 5.7800 5.820 5.500 5.820 5.700 5.820 11,200 5.7800 3.93%
2025-06-03 0 5.600 5.600 5.700 5.570 5.700 13,600 76,592 5.6318 5.600 5.600 5.700 5.570 5.700 13,600 5.6318 0.00%
2025-06-02 0 5.600 5.600 5.670 5.500 5.600 16,800 93,112 5.5424 5.600 5.600 5.670 5.500 5.600 16,800 5.5424 -0.88%
2025-05-30 0 5.650 5.550 5.750 - - 0 0 - 5.650 5.550 5.750 - - 0 - 0.00%
2025-05-29 0 5.650 5.550 5.700 5.590 5.730 68,800 390,376 5.6741 5.650 5.550 5.700 5.590 5.730 68,800 5.6741 -0.88%
2025-05-28 0 5.700 5.660 5.700 - - 0 0 - 5.700 5.660 5.700 - - 0 - 0.00%
2025-05-27 0 5.700 5.700 5.890 5.650 5.760 72,800 414,232 5.6900 5.700 5.700 5.890 5.650 5.760 72,800 5.6900 0.00%
2025-05-26 0 5.700 5.700 5.780 5.650 5.700 11,200 63,400 5.6607 5.700 5.700 5.780 5.650 5.700 11,200 5.6607 -0.35%
2025-05-23 0 5.720 5.700 - - - 0 0 - 5.720 5.700 - - - 0 - 0.00%
2025-05-22 0 5.720 5.700 5.720 - - 0 0 - 5.720 5.700 5.720 - - 0 - -0.52%
2025-05-21 0 5.750 5.750 5.900 - - 0 0 - 5.750 5.750 5.900 - - 0 - 1.05%
2025-05-20 0 5.690 5.690 6.000 5.690 5.700 36,800 209,720 5.6989 5.690 5.690 6.000 5.690 5.700 36,800 5.6989 -0.18%
2025-05-19 0 5.700 5.700 6.000 5.640 5.930 48,800 277,824 5.6931 5.700 5.700 6.000 5.640 5.930 48,800 5.6931 -4.52%
2025-05-16 0 5.970 5.750 5.970 5.990 5.990 800 4,792 5.9900 5.970 5.750 5.970 5.990 5.990 800 5.9900 0.00%
2025-05-15 0 5.970 5.700 5.990 5.650 5.970 7,200 40,968 5.6900 5.970 5.700 5.990 5.650 5.970 7,200 5.6900 2.23%
2025-05-14 0 5.840 5.650 5.840 5.700 5.840 68,000 390,208 5.7384 5.840 5.650 5.840 5.700 5.840 68,000 5.7384 0.00%
2025-05-13 0 5.840 5.760 5.840 5.760 5.840 62,400 362,776 5.8137 5.840 5.760 5.840 5.760 5.840 62,400 5.8137 1.57%
2025-05-12 0 5.750 5.700 6.000 5.750 6.000 37,200 217,764 5.8539 5.750 5.700 6.000 5.750 6.000 37,200 5.8539 -2.54%
2025-05-09 0 5.900 5.650 5.900 5.820 5.900 20,800 121,952 5.8631 5.900 5.650 5.900 5.820 5.900 20,800 5.8631 1.72%
2025-05-08 0 5.800 5.800 5.900 5.800 5.900 7,200 42,400 5.8889 5.800 5.800 5.900 5.800 5.900 7,200 5.8889 -1.69%
2025-05-07 0 5.900 5.850 5.900 5.800 5.910 58,400 341,680 5.8507 5.900 5.850 5.900 5.800 5.910 58,400 5.8507 2.97%
2025-05-06 0 5.730 5.730 5.900 5.650 5.750 49,600 283,792 5.7216 5.730 5.730 5.900 5.650 5.750 49,600 5.7216 -0.17%
2025-05-02 0 5.740 5.550 5.740 5.650 5.750 23,200 132,352 5.7048 5.740 5.550 5.740 5.650 5.750 23,200 5.7048 -0.17%
2025-04-30 0 5.750 5.550 5.750 5.740 5.750 4,800 27,592 5.7483 5.750 5.550 5.750 5.740 5.750 4,800 5.7483 0.00%
2025-04-29 0 5.750 5.550 5.750 - - 4,000 22,800 5.7000 5.750 5.550 5.750 - - 4,000 5.7000 0.00%
2025-04-28 0 5.750 5.590 5.750 5.750 5.800 74,400 427,320 5.7435 5.750 5.590 5.750 5.750 5.800 74,400 5.7435 -0.86%
2025-04-25 0 5.800 5.590 5.850 5.800 5.800 20,000 116,000 5.8000 5.800 5.590 5.850 5.800 5.800 20,000 5.8000 0.00%
2025-04-24 0 5.800 5.590 6.020 - - 0 0 - 5.800 5.590 6.020 - - 0 - 0.00%
2025-04-23 0 5.800 5.760 6.240 5.800 6.000 48,800 287,704 5.8956 5.800 5.760 6.240 5.800 6.000 48,800 5.8956 -3.33%
2025-04-22 0 6.000 5.800 6.000 5.780 6.000 24,800 146,512 5.9077 6.000 5.800 6.000 5.780 6.000 24,800 5.9077 3.81%
2025-04-17 0 5.780 5.630 5.800 5.690 5.840 62,400 357,464 5.7286 5.780 5.630 5.800 5.690 5.840 62,400 5.7286 -1.03%
2025-04-16 0 5.840 5.550 5.840 5.600 6.000 178,400 1,033,056 5.7907 5.840 5.550 5.840 5.600 6.000 178,400 5.7907 -5.50%
2025-04-15 0 6.180 5.820 6.180 5.700 6.290 61,600 364,584 5.9186 6.180 5.820 6.180 5.700 6.290 61,600 5.9186 -1.75%
2025-04-14 0 6.290 6.280 6.290 6.000 6.400 319,200 1,986,936 6.2247 6.290 6.280 6.290 6.000 6.400 319,200 6.2247 -0.16%
2025-04-11 0 6.300 6.100 6.300 6.000 6.560 354,400 2,179,488 6.1498 6.300 6.100 6.300 6.000 6.560 354,400 6.1498 5.18%
2025-04-10 0 5.990 5.950 5.990 5.970 6.010 108,800 652,544 5.9976 5.990 5.950 5.990 5.970 6.010 108,800 5.9976 3.28%
2025-04-09 0 5.800 5.800 5.940 5.800 6.000 32,800 195,616 5.9639 5.800 5.800 5.940 5.800 6.000 32,800 5.9639 -3.01%
2025-04-08 0 5.980 5.870 5.990 5.800 6.000 140,000 830,064 5.9290 5.980 5.870 5.990 5.800 6.000 140,000 5.9290 3.82%
2025-04-07 0 5.760 5.730 5.780 5.470 5.780 79,600 444,444 5.5835 5.760 5.730 5.780 5.470 5.780 79,600 5.5835 1.05%
2025-04-03 0 5.700 5.650 5.700 5.500 6.000 287,600 1,652,124 5.7445 5.700 5.650 5.700 5.500 6.000 287,600 5.7445 3.64%
2025-04-02 0 5.500 5.500 5.550 4.770 5.610 416,800 2,192,032 5.2592 5.500 5.500 5.550 4.770 5.610 416,800 5.2592 15.30%
2025-04-01 0 4.770 4.670 4.810 4.290 4.860 384,000 1,761,216 4.5865 4.770 4.670 4.810 4.290 4.860 384,000 4.5865 11.19%
2025-03-31 0 4.290 4.140 4.290 4.100 4.290 92,800 386,200 4.1616 4.290 4.140 4.290 4.100 4.290 92,800 4.1616 0.94%
2025-03-28 0 4.250 4.250 4.290 4.100 4.250 153,600 648,792 4.2239 4.250 4.250 4.290 4.100 4.250 153,600 4.2239 6.25%
2025-03-27 0 4.000 3.950 4.010 3.900 4.000 22,400 88,360 3.9446 4.000 3.950 4.010 3.900 4.000 22,400 3.9446 -0.25%
2025-03-26 0 4.010 4.000 4.010 4.050 4.250 63,200 260,080 4.1152 4.010 4.000 4.010 4.050 4.250 63,200 4.1152 1.52%
2025-03-25 0 3.950 3.950 4.000 3.900 4.000 47,200 187,680 3.9763 3.950 3.950 4.000 3.900 4.000 47,200 3.9763 -1.25%
2025-03-24 0 4.000 3.910 4.000 3.850 4.000 84,800 335,880 3.9608 4.000 3.910 4.000 3.850 4.000 84,800 3.9608 0.00%
2025-03-21 0 4.000 3.900 4.000 3.900 4.000 26,400 103,800 3.9318 4.000 3.900 4.000 3.900 4.000 26,400 3.9318 1.27%
2025-03-20 0 3.950 3.950 4.070 3.950 4.000 36,000 142,400 3.9556 3.950 3.950 4.070 3.950 4.000 36,000 3.9556 -1.25%
2025-03-19 0 4.000 4.000 4.050 3.900 4.100 34,400 138,104 4.0147 4.000 4.000 4.050 3.900 4.100 34,400 4.0147 2.56%
2025-03-18 0 3.900 3.900 4.100 3.880 4.020 52,000 207,200 3.9846 3.900 3.900 4.100 3.880 4.020 52,000 3.9846 -2.01%
2025-03-17 0 3.980 3.950 4.000 3.980 3.990 44,800 178,344 3.9809 3.980 3.950 4.000 3.980 3.990 44,800 3.9809 0.76%
2025-03-14 0 3.950 3.980 4.060 3.900 3.900 2,400 9,360 3.9000 3.950 3.980 4.060 3.900 3.900 2,400 3.9000 -1.00%
2025-03-13 0 3.990 3.900 4.100 3.990 3.990 1,600 6,384 3.9900 3.990 3.900 4.100 3.990 3.990 1,600 3.9900 0.00%
2025-03-12 0 3.990 3.990 4.000 3.980 4.000 21,600 86,320 3.9963 3.990 3.990 4.000 3.980 4.000 21,600 3.9963 0.25%
2025-03-11 0 3.980 3.910 4.150 3.900 3.980 13,600 53,488 3.9329 3.980 3.910 4.150 3.900 3.980 13,600 3.9329 -0.50%
2025-03-10 0 4.000 4.000 4.250 3.800 4.000 42,400 167,200 3.9434 4.000 4.000 4.250 3.800 4.000 42,400 3.9434 0.00%
2025-03-07 0 4.000 4.000 4.240 3.990 4.000 34,400 137,552 3.9986 4.000 4.000 4.240 3.990 4.000 34,400 3.9986 0.50%
2025-03-06 0 3.980 3.980 4.210 3.980 4.210 80,000 326,040 4.0755 3.980 3.980 4.210 3.980 4.210 80,000 4.0755 -0.75%
2025-03-05 0 4.010 4.010 4.150 2.240 4.260 77,600 306,792 3.9535 4.010 4.010 4.150 2.240 4.260 77,600 3.9535 -5.42%
2025-03-04 0 4.240 - 4.240 4.240 4.280 7,200 30,576 4.2467 4.240 - 4.240 4.240 4.280 7,200 4.2467 -0.93%
2025-03-03 0 4.280 - 4.300 4.280 4.280 49,600 212,288 4.2800 4.280 - 4.300 4.280 4.280 49,600 4.2800 0.47%
2025-02-28 0 4.260 - 4.270 4.260 4.270 25,600 109,064 4.2603 4.260 - 4.270 4.260 4.270 25,600 4.2603 0.24%
2025-02-27 0 4.250 3.950 4.290 4.190 4.250 29,600 125,496 4.2397 4.250 3.950 4.290 4.190 4.250 29,600 4.2397 -1.16%
2025-02-26 0 4.300 4.050 4.300 4.190 4.390 10,400 43,896 4.2208 4.300 4.050 4.300 4.190 4.390 10,400 4.2208 8.04%
2025-02-25 0 3.980 3.980 4.180 3.960 3.990 76,449 303,036 3.9639 3.980 3.980 4.180 3.960 3.990 76,449 3.9639 -0.25%
2025-02-24 0 3.990 3.990 4.200 3.980 4.000 146,400 583,232 3.9838 3.990 3.990 4.200 3.980 4.000 146,400 3.9838 -0.50%
2025-02-21 0 4.010 4.010 4.100 3.960 4.200 182,400 748,984 4.1063 4.010 4.010 4.100 3.960 4.200 182,400 4.1063 -0.50%
2025-02-20 0 4.030 4.030 4.160 4.030 4.190 312,800 1,292,608 4.1324 4.030 4.030 4.160 4.030 4.190 312,800 4.1324 -3.59%
2025-02-19 0 4.180 4.180 4.280 4.170 4.400 284,800 1,208,504 4.2433 4.180 4.180 4.280 4.170 4.400 284,800 4.2433 -0.95%
2025-02-18 0 4.220 4.210 4.370 4.100 4.400 104,800 454,032 4.3324 4.220 4.210 4.370 4.100 4.400 104,800 4.3324 -2.76%
2025-02-17 0 4.340 4.300 4.350 3.900 4.380 278,849 1,183,153 4.2430 4.340 4.300 4.350 3.900 4.380 278,849 4.2430 11.28%
2025-02-14 0 3.900 3.780 3.900 3.500 3.900 164,000 606,736 3.6996 3.900 3.780 3.900 3.500 3.900 164,000 3.6996 10.80%
2025-02-13 0 3.520 3.430 3.540 3.360 3.520 30,400 103,128 3.3924 3.520 3.430 3.540 3.360 3.520 30,400 3.3924 6.67%
2025-02-12 0 3.300 3.240 3.300 3.100 3.300 43,200 139,576 3.2309 3.300 3.240 3.300 3.100 3.300 43,200 3.2309 4.10%
2025-02-11 0 3.170 3.160 3.260 3.000 3.170 22,400 68,568 3.0611 3.170 3.160 3.260 3.000 3.170 22,400 3.0611 6.02%
2025-02-10 0 2.990 2.990 3.050 2.990 3.200 313,600 951,904 3.0354 2.990 2.990 3.050 2.990 3.200 313,600 3.0354 -0.33%
2025-02-07 0 3.000 2.990 3.000 2.910 3.000 32,000 95,280 2.9775 3.000 2.990 3.000 2.910 3.000 32,000 2.9775 2.74%
2025-02-06 0 2.920 3.060 3.100 2.920 2.920 8,800 25,776 2.9291 2.920 3.060 3.100 2.920 2.920 8,800 2.9291 3.55%
2025-02-05 0 2.820 2.800 3.000 2.820 2.820 10,400 29,232 2.8108 2.820 2.800 3.000 2.820 2.820 10,400 2.8108 1.44%
2025-02-04 0 2.780 2.770 3.000 2.710 2.800 70,000 194,120 2.7731 2.780 2.770 3.000 2.710 2.800 70,000 2.7731 0.00%
2025-02-03 0 2.780 2.790 2.820 2.640 2.700 40,000 107,200 2.6800 2.780 2.790 2.820 2.640 2.700 40,000 2.6800 6.11%
2025-01-28 0 2.620 2.750 2.850 2.620 2.620 104,000 272,480 2.6200 2.620 2.750 2.850 2.620 2.620 104,000 2.6200 -6.43%
2025-01-27 0 2.800 2.620 2.800 2.800 2.800 16,000 44,800 2.8000 2.800 2.620 2.800 2.800 2.800 16,000 2.8000 2.56%
2025-01-24 0 2.730 2.730 2.800 2.600 2.800 168,000 466,480 2.7767 2.730 2.730 2.800 2.600 2.800 168,000 2.7767 -2.50%
2025-01-23 0 2.800 - 2.800 2.800 2.800 24,000 67,200 2.8000 2.800 - 2.800 2.800 2.800 24,000 2.8000 0.00%
2025-01-22 0 2.800 2.660 - - - 0 0 - 2.800 2.660 - - - 0 - 0.00%
2025-01-21 0 2.800 2.800 3.050 2.750 2.800 72,000 200,800 2.7889 2.800 2.800 3.050 2.750 2.800 72,000 2.7889 -4.44%
2025-01-20 0 2.930 2.820 3.050 2.930 2.930 16,000 46,880 2.9300 2.930 2.820 3.050 2.930 2.930 16,000 2.9300 4.64%
2025-01-17 0 2.800 2.800 3.080 2.800 2.800 8,000 22,400 2.8000 2.800 2.800 3.080 2.800 2.800 8,000 2.8000 -5.41%
2025-01-16 0 2.960 - 2.960 2.960 3.050 28,800 85,680 2.9750 2.960 - 2.960 2.960 3.050 28,800 2.9750 0.00%
2025-01-15 0 2.960 2.800 - 2.960 2.960 16,000 47,360 2.9600 2.960 2.800 - 2.960 2.960 16,000 2.9600 -1.33%
2025-01-14 0 3.000 - 3.000 3.000 3.000 28,000 83,840 2.9943 3.000 - 3.000 3.000 3.000 28,000 2.9943 2.74%
2025-01-13 0 2.920 2.920 3.080 2.800 2.900 23,200 65,520 2.8241 2.920 2.920 3.080 2.800 2.900 23,200 2.8241 0.00%
2025-01-10 0 2.920 2.800 3.080 2.860 2.920 56,000 163,040 2.9114 2.920 2.800 3.080 2.860 2.920 56,000 2.9114 2.10%
2025-01-09 0 2.860 2.860 3.080 2.810 2.900 24,000 68,880 2.8700 2.860 2.860 3.080 2.810 2.900 24,000 2.8700 -1.38%
2025-01-08 0 2.900 2.890 - 2.890 2.900 27,200 78,640 2.8912 2.900 2.890 - 2.890 2.900 27,200 2.8912 0.00%
2025-01-07 0 2.900 2.900 3.060 2.820 2.910 40,800 117,760 2.8863 2.900 2.900 3.060 2.820 2.910 40,800 2.8863 -0.68%
2025-01-06 0 2.920 2.920 3.180 - - 0 0 - 2.920 2.920 3.180 - - 0 - 0.69%
2025-01-03 0 2.900 2.860 - 2.900 3.000 67,200 193,160 2.8744 2.900 2.860 - 2.900 3.000 67,200 2.8744 0.69%
2025-01-02 0 2.880 2.830 3.000 2.860 2.880 49,600 142,384 2.8706 2.880 2.830 3.000 2.860 2.880 49,600 2.8706 -4.00%
2024-12-31 0 3.000 3.000 3.290 - - 9,600 28,848 3.0050 3.000 3.000 3.290 - - 9,600 3.0050 0.67%
2024-12-30 0 2.980 2.980 3.000 2.980 3.190 240,000 739,792 3.0825 2.980 2.980 3.000 2.980 3.190 240,000 3.0825 -6.58%
2024-12-27 0 3.190 2.870 3.200 2.980 3.390 317,600 993,960 3.1296 3.190 2.870 3.200 2.980 3.390 317,600 3.1296 1.59%
2024-12-24 0 3.140 3.120 3.140 2.630 3.140 168,800 491,040 2.9090 3.140 3.120 3.140 2.630 3.140 168,800 2.9090 30.83%
2024-12-23 0 2.400 2.400 2.700 2.300 2.400 138,400 328,504 2.3736 2.400 2.400 2.700 2.300 2.400 138,400 2.3736 9.09%
2024-12-20 0 2.200 2.100 2.200 2.100 2.200 168,000 367,920 2.1900 2.200 2.100 2.200 2.100 2.200 168,000 2.1900 7.32%
2024-12-19 0 2.050 1.950 2.150 2.050 2.150 40,000 83,200 2.0800 2.050 1.950 2.150 2.050 2.150 40,000 2.0800 -3.30%
2024-12-18 0 2.120 2.050 2.300 2.120 2.200 55,200 120,080 2.1754 2.120 2.050 2.300 2.120 2.200 55,200 2.1754 1.44%
2024-12-17 0 2.090 2.090 2.300 2.090 2.090 32,002 66,884 2.0900 2.090 2.090 2.300 2.090 2.090 32,002 2.0900 0.00%
2024-12-16 0 2.090 2.090 2.200 2.090 2.100 64,000 134,240 2.0975 2.090 2.090 2.200 2.090 2.100 64,000 2.0975 4.50%
2024-12-13 0 2.000 2.000 2.100 1.950 2.210 288,800 588,744 2.0386 2.000 2.000 2.100 1.950 2.210 288,800 2.0386 5.82%
2024-12-12 0 1.890 1.810 1.930 1.880 1.890 32,000 60,320 1.8850 1.890 1.810 1.930 1.880 1.890 32,000 1.8850 8.00%
2024-12-11 0 1.750 1.750 1.850 - - 3,200 5,488 1.7150 1.750 1.750 1.850 - - 3,200 1.7150 0.00%
2024-12-10 0 1.750 1.790 1.880 1.730 1.850 308,800 554,096 1.7944 1.750 1.790 1.880 1.730 1.850 308,800 1.7944 12.90%
2024-12-09 0 1.550 1.550 - 1.520 1.520 8,000 12,160 1.5200 1.550 1.550 - 1.520 1.520 8,000 1.5200 6.90%
2024-12-06 0 1.450 1.500 1.600 1.410 1.830 229,600 359,024 1.5637 1.450 1.500 1.600 1.410 1.830 229,600 1.5637 22.88%
2024-12-05 0 1.180 1.180 - - - 0 0 - 1.180 1.180 - - - 0 - 3.51%
2024-12-04 0 1.140 1.140 - 1.130 1.140 24,800 28,160 1.1355 1.140 1.140 - 1.130 1.140 24,800 1.1355 3.64%
2024-12-03 0 1.100 1.100 - 1.090 1.100 72,000 78,880 1.0956 1.100 1.100 - 1.090 1.100 72,000 1.0956 0.92%
2024-12-02 0 1.090 1.080 - 1.090 1.090 52,000 56,520 1.0869 1.090 1.080 - 1.090 1.090 52,000 1.0869 0.00%
2024-11-29 0 1.090 1.090 - 1.080 1.090 50,400 54,416 1.0797 1.090 1.090 - 1.080 1.090 50,400 1.0797 12.37%
2024-11-28 0 0.970 0.970 1.020 0.900 0.970 124,000 116,800 0.9419 0.970 0.970 1.020 0.900 0.970 124,000 0.9419 15.48%
2024-11-27 0 0.840 0.840 - - - 0 0 - 0.840 0.840 - - - 0 - 18.31%
2024-11-26 0 0.710 0.710 - - - 0 0 - 0.710 0.710 - - - 0 - 1.43%
2024-11-25 0 0.700 0.700 - 0.680 0.760 16,000 11,520 0.7200 0.700 0.700 - 0.680 0.760 16,000 0.7200 -7.89%
2024-11-22 0 0.760 0.760 - 0.750 0.750 8,000 6,000 0.7500 0.760 0.760 - 0.750 0.750 8,000 0.7500 -5.00%
2024-11-21 0 0.800 0.800 - - - 0 0 - 0.800 0.800 - - - 0 - 0.00%
2024-11-20 0 0.800 0.800 - 0.800 0.800 8,000 6,400 0.8000 0.800 0.800 - 0.800 0.800 8,000 0.8000 -5.88%
2024-11-19 0 0.850 - - 0.850 0.850 72,000 61,200 0.8500 0.850 - - 0.850 0.850 72,000 0.8500 0.00%
2024-11-18 0 0.850 0.850 - 0.850 0.850 40,000 34,000 0.8500 0.850 0.850 - 0.850 0.850 40,000 0.8500 0.00%
2024-11-15 0 0.850 0.800 0.880 - - 0 0 - 0.850 0.800 0.880 - - 0 - 0.00%
2024-11-14 0 0.850 0.790 - 0.850 0.850 80,000 68,000 0.8500 0.850 0.790 - 0.850 0.850 80,000 0.8500 0.00%
2024-11-13 0 0.850 - 0.900 - - 0 0 - 0.850 - 0.900 - - 0 - 0.00%
2024-11-12 0 0.850 0.850 - 0.850 0.850 64,000 54,400 0.8500 0.850 0.850 - 0.850 0.850 64,000 0.8500 0.00%
2024-11-11 0 0.850 0.850 - - - 0 0 - 0.850 0.850 - - - 0 - 0.00%
2024-11-08 0 0.850 0.850 - 0.850 0.850 8,000 6,800 0.8500 0.850 0.850 - 0.850 0.850 8,000 0.8500 -4.49%
2024-11-07 0 0.890 0.870 0.900 0.870 0.950 132,000 119,240 0.9033 0.890 0.870 0.900 0.870 0.950 132,000 0.9033 1.14%
2024-11-06 0 0.880 0.880 - 0.880 0.880 24,000 21,120 0.8800 0.880 0.880 - 0.880 0.880 24,000 0.8800 3.53%
2024-11-05 0 0.850 0.850 - 0.850 0.850 36,000 30,440 0.8456 0.850 0.850 - 0.850 0.850 36,000 0.8456 0.00%
2024-11-04 0 0.850 0.365 0.880 - - 0 0 - 0.850 0.365 0.880 - - 0 - 0.00%
2024-11-01 0 0.850 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
2024-10-31 0 0.850 0.850 - - - 0 0 - 0.850 0.850 - - - 0 - 0.00%
2024-10-30 0 0.850 0.850 - 0.850 0.850 16,000 13,600 0.8500 0.850 0.850 - 0.850 0.850 16,000 0.8500 0.00%
2024-10-29 0 0.850 0.850 - 0.850 0.850 17,600 14,912 0.8473 0.850 0.850 - 0.850 0.850 17,600 0.8473 0.00%
2024-10-28 0 0.850 0.850 1.050 0.850 0.850 113,600 96,512 0.8496 0.850 0.850 1.050 0.850 0.850 113,600 0.8496 0.00%
2024-10-25 0 0.850 0.810 1.000 0.810 0.850 24,000 20,080 0.8367 0.850 0.810 1.000 0.810 0.850 24,000 0.8367 6.25%
2024-10-24 0 0.800 0.800 1.040 - - 0 0 - 0.800 0.800 1.040 - - 0 - 2.56%
2024-10-23 0 0.780 0.780 0.850 - - 0 0 - 0.780 0.780 0.850 - - 0 - 0.00%
2024-10-22 0 0.780 0.780 - 0.700 0.750 54,400 38,224 0.7026 0.780 0.780 - 0.700 0.750 54,400 0.7026 2.63%
2024-10-21 0 0.760 - - - - 0 0 - 0.760 - - - - 0 - 0.00%
2024-10-18 0 0.760 0.760 - - - 0 0 - 0.760 0.760 - - - 0 - 0.00%
2024-10-17 0 0.760 0.760 0.780 0.760 0.780 368,000 281,360 0.7646 0.760 0.760 0.780 0.760 0.780 368,000 0.7646 -2.56%
2024-10-16 0 0.780 0.780 0.920 0.760 0.770 152,000 116,240 0.7647 0.780 0.780 0.920 0.760 0.770 152,000 0.7647 2.63%
2024-10-15 0 0.760 0.760 0.900 0.760 0.760 113,600 85,696 0.7544 0.760 0.760 0.900 0.760 0.760 113,600 0.7544 1.33%
2024-10-14 0 0.750 0.750 0.950 0.740 0.750 54,400 39,976 0.7349 0.750 0.750 0.950 0.740 0.750 54,400 0.7349 5.63%
2024-10-10 0 0.710 0.710 0.890 - - 0 0 - 0.710 0.710 0.890 - - 0 - 2.90%
2024-10-09 0 0.690 0.560 0.890 - - 0 0 - 0.690 0.560 0.890 - - 0 - 0.00%
2024-10-08 0 0.690 0.560 0.890 - - 0 0 - 0.690 0.560 0.890 - - 0 - 0.00%
2024-10-07 0 0.690 0.450 0.880 - - 8,000 4,800 0.6000 0.690 0.450 0.880 - - 8,000 0.6000 0.00%
2024-10-04 0 0.690 0.500 0.890 - - 0 0 - 0.690 0.500 0.890 - - 0 - 0.00%
2024-10-03 0 0.690 0.500 0.880 - - 0 0 - 0.690 0.500 0.880 - - 0 - 0.00%
2024-10-02 0 0.690 - 0.890 - - 0 0 - 0.690 - 0.890 - - 0 - 0.00%
2024-09-30 0 0.690 0.690 0.980 0.690 0.700 47,200 31,792 0.6736 0.690 0.690 0.980 0.690 0.700 47,200 0.6736 -28.12%
2024-09-27 0 0.960 0.900 0.990 0.900 0.960 88,000 79,680 0.9055 0.960 0.900 0.990 0.900 0.960 88,000 0.9055 0.00%
2024-09-26 0 0.960 0.880 0.990 0.900 0.960 26,400 24,360 0.9227 0.960 0.880 0.990 0.900 0.960 26,400 0.9227 9.09%
2024-09-25 0 0.880 0.880 0.910 0.880 0.880 24,000 21,120 0.8800 0.880 0.880 0.910 0.880 0.880 24,000 0.8800 0.00%
2024-09-24 0 0.880 0.450 0.900 - - 0 0 - 0.880 0.450 0.900 - - 0 - 0.00%
2024-09-23 0 0.880 0.880 0.920 0.880 0.920 259,200 232,848 0.8983 0.880 0.880 0.920 0.880 0.920 259,200 0.8983 -2.22%
2024-09-20 0 0.900 0.880 0.920 - - 4,000 3,400 0.8500 0.900 0.880 0.920 - - 4,000 0.8500 0.00%
2024-09-19 0 0.900 0.880 0.900 0.880 0.920 60,800 54,192 0.8913 0.900 0.880 0.900 0.880 0.920 60,800 0.8913 -2.17%
2024-09-17 0 0.920 0.850 0.950 0.850 0.920 32,000 28,160 0.8800 0.920 0.850 0.950 0.850 0.920 32,000 0.8800 15.00%
2024-09-16 0 0.800 0.800 0.850 0.800 0.800 32,000 25,600 0.8000 0.800 0.800 0.850 0.800 0.800 32,000 0.8000 2.56%
2024-09-13 0 0.780 0.780 0.800 0.780 0.780 96,000 74,880 0.7800 0.780 0.780 0.800 0.780 0.780 96,000 0.7800 4.00%
2024-09-12 0 0.750 0.750 0.840 0.750 0.800 16,000 12,400 0.7750 0.750 0.750 0.840 0.750 0.800 16,000 0.7750 -1.32%
2024-09-11 0 0.760 0.640 0.800 0.680 0.760 41,600 30,416 0.7312 0.760 0.640 0.800 0.680 0.760 41,600 0.7312 20.63%
2024-09-10 0 0.630 0.320 0.650 - - 0 0 - 0.630 0.320 0.650 - - 0 - 0.00%
2024-09-09 0 0.630 0.630 0.680 0.630 0.630 21,600 13,328 0.6170 0.630 0.630 0.680 0.630 0.630 21,600 0.6170 1.61%
2024-09-05 0 0.620 0.550 0.680 0.620 0.620 8,000 4,960 0.6200 0.620 0.550 0.680 0.620 0.620 8,000 0.6200 19.23%
2024-09-04 0 0.520 0.450 0.610 0.430 0.520 41,600 19,760 0.4750 0.520 0.450 0.610 0.430 0.520 41,600 0.4750 20.93%
2024-09-03 0 0.430 0.450 - 0.425 0.425 88,000 37,400 0.4250 0.430 0.450 - 0.425 0.425 88,000 0.4250 2.38%
2024-09-02 0 0.420 0.420 0.480 0.420 0.420 48,000 20,160 0.4200 0.420 0.420 0.480 0.420 0.420 48,000 0.4200 2.44%
2024-08-30 0 0.410 0.410 - 0.410 0.420 98,400 40,672 0.4133 0.410 0.410 - 0.410 0.420 98,400 0.4133 0.00%
2024-08-29 0 0.410 0.410 - - - 0 0 - 0.410 0.410 - - - 0 - 0.00%
2024-08-28 0 0.410 0.400 0.520 0.410 0.420 80,000 33,200 0.4150 0.410 0.400 0.520 0.410 0.420 80,000 0.4150 2.50%
2024-08-27 0 0.400 0.390 - - - 0 0 - 0.400 0.390 - - - 0 - 0.00%
2024-08-26 0 0.400 0.400 - 0.400 0.400 80,000 32,000 0.4000 0.400 0.400 - 0.400 0.400 80,000 0.4000 5.26%
2024-08-23 0 0.380 0.380 - 0.380 0.380 80,000 30,400 0.3800 0.380 0.380 - 0.380 0.380 80,000 0.3800 -5.00%
2024-08-22 0 0.400 0.380 0.480 - - 160,000 62,800 0.3925 0.400 0.380 0.480 - - 160,000 0.3925 0.00%
2024-08-21 0 0.400 0.380 - 0.400 0.400 48,000 19,200 0.4000 0.400 0.380 - 0.400 0.400 48,000 0.4000 25.00%
2024-08-20 0 0.320 0.320 - - - 2,400 720 0.3000 0.320 0.320 - - - 2,400 0.3000 10.34%
2024-08-19 0 0.290 0.290 - - - 8,000 1,956 0.2445 0.290 0.290 - - - 8,000 0.2445 16.00%
2024-08-16 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-15 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-14 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-13 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-12 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-09 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-08 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-07 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-06 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-05 0 0.250 - - 0.250 0.250 16,000 4,000 0.2500 0.250 - - 0.250 0.250 16,000 0.2500 0.00%
2024-08-02 0 0.250 0.230 - 0.250 0.250 8,000 2,000 0.2500 0.250 0.230 - 0.250 0.250 8,000 0.2500 -9.09%
2024-08-01 0 0.275 0.122 0.275 - - 3,200 364 0.1138 0.275 0.122 0.275 - - 3,200 0.1138 -12.70%
2024-07-31 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2024-07-30 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2024-07-29 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2024-07-26 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2024-07-25 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2024-07-24 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2024-07-23 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2024-07-22 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2024-07-19 0 0.315 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2024-07-18 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2024-07-17 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2024-07-16 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2024-07-15 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2024-07-12 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2024-07-11 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2024-07-10 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2024-07-09 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2024-07-08 0 0.315 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2024-07-05 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2024-07-04 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2024-07-03 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2024-07-02 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2024-06-28 0 0.315 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2024-06-27 0 0.315 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2024-06-26 0 0.315 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2024-06-25 0 0.315 - - 0.280 0.315 192,000 54,320 0.2829 0.315 - - 0.280 0.315 192,000 0.2829 12.50%
2024-06-24 0 0.280 - 0.285 - - 0 0 - 0.280 - 0.285 - - 0 - 0.00%
2024-06-21 0 0.280 - - - - 5,600 1,400 0.2500 0.280 - - - - 5,600 0.2500 0.00%
2024-06-20 0 0.280 - 0.380 - - 0 0 - 0.280 - 0.380 - - 0 - 0.00%
2024-06-19 0 0.280 - 0.350 0.280 0.280 16,000 4,480 0.2800 0.280 - 0.350 0.280 0.280 16,000 0.2800 -12.50%
2024-06-18 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - -11.11%
2024-06-17 0 0.360 0.125 0.360 - - 6,400 2,240 0.3500 0.360 0.125 0.360 - - 6,400 0.3500 -13.25%
2024-06-14 0 0.415 - 0.460 - - 0 0 - 0.415 - 0.460 - - 0 - 0.00%
2024-06-13 0 0.415 - 0.460 - - 0 0 - 0.415 - 0.460 - - 0 - 0.00%
2024-06-12 0 0.415 - 0.490 - - 0 0 - 0.415 - 0.490 - - 0 - 0.00%
2024-06-11 0 0.415 - 0.415 - - 0 0 - 0.415 - 0.415 - - 0 - -1.19%
2024-06-07 0 0.420 - 0.580 - - 0 0 - 0.420 - 0.580 - - 0 - 0.00%
2024-06-06 0 0.420 0.140 0.580 - - 0 0 - 0.420 0.140 0.580 - - 0 - 0.00%
2024-06-05 0 0.420 0.150 0.580 - - 0 0 - 0.420 0.150 0.580 - - 0 - 0.00%
2024-06-04 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2024-06-03 0 0.420 - 0.580 - - 0 0 - 0.420 - 0.580 - - 0 - 0.00%
2024-05-31 0 0.420 - - - - 1,600 624 0.3900 0.420 - - - - 1,600 0.3900 0.00%
2024-05-30 0 0.420 0.285 - 0.420 0.420 8,000 3,360 0.4200 0.420 0.285 - 0.420 0.420 8,000 0.4200 -2.33%
2024-05-29 0 0.430 - - - - 4,000 1,160 0.2900 0.430 - - - - 4,000 0.2900 0.00%
2024-05-28 0 0.430 0.350 0.495 0.410 0.530 280,000 130,600 0.4664 0.430 0.350 0.495 0.410 0.530 280,000 0.4664 2.38%
2024-05-27 0 0.420 0.128 0.420 - - 0 0 - 0.420 0.128 0.420 - - 0 - 0.00%
2024-05-24 0 0.420 - 0.450 - - 0 0 - 0.420 - 0.450 - - 0 - 0.00%
2024-05-23 0 0.420 - 0.450 - - 0 0 - 0.420 - 0.450 - - 0 - 0.00%
2024-05-22 0 0.420 0.120 0.450 - - 0 0 - 0.420 0.120 0.450 - - 0 - 0.00%
2024-05-21 0 0.420 0.225 0.420 - - 0 0 - 0.420 0.225 0.420 - - 0 - 0.00%
2024-05-20 0 0.420 - 0.450 - - 0 0 - 0.420 - 0.450 - - 0 - 0.00%
2024-05-17 0 0.420 0.420 - - - 0 0 - 0.420 0.420 - - - 0 - 0.00%
2024-05-16 0 0.420 0.300 0.450 - - 0 0 - 0.420 0.300 0.450 - - 0 - 0.00%
2024-05-14 0 0.420 0.400 0.450 - - 0 0 - 0.420 0.400 0.450 - - 0 - 0.00%
2024-05-13 0 0.420 - 0.450 - - 0 0 - 0.420 - 0.450 - - 0 - 0.00%
2024-05-10 0 0.420 - 0.450 - - 0 0 - 0.420 - 0.450 - - 0 - 0.00%
2024-05-09 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2024-05-08 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2024-05-07 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2024-05-06 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2024-05-03 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2024-05-02 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2024-04-30 0 0.420 0.115 - - - 0 0 - 0.420 0.115 - - - 0 - 0.00%
2024-04-29 0 0.420 0.224 - - - 0 0 - 0.420 0.224 - - - 0 - 0.00%
2024-04-26 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2024-04-25 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2024-04-24 0 0.420 0.300 - - - 0 0 - 0.420 0.300 - - - 0 - 0.00%
2024-04-23 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2024-04-22 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2024-04-19 0 0.420 - 0.620 - - 0 0 - 0.420 - 0.620 - - 0 - 0.00%
2024-04-18 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2024-04-17 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2024-04-16 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2024-04-15 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2024-04-12 0 0.420 0.270 0.540 - - 0 0 - 0.420 0.270 0.540 - - 0 - 0.00%
2024-04-11 0 0.420 - 0.520 - - 0 0 - 0.420 - 0.520 - - 0 - 0.00%
2024-04-10 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - -16.00%
2024-04-09 0 0.500 0.285 - - - 0 0 - 0.500 0.285 - - - 0 - 0.00%
2024-04-08 0 0.500 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2024-04-05 0 0.500 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2024-04-03 0 0.500 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2024-04-02 0 0.500 - 0.700 - - 0 0 - 0.500 - 0.700 - - 0 - 0.00%
2024-03-28 0 0.500 - 0.740 - - 0 0 - 0.500 - 0.740 - - 0 - 0.00%
2024-03-27 0 0.500 0.380 - - - 0 0 - 0.500 0.380 - - - 0 - 0.00%
2024-03-26 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2024-03-25 0 0.500 0.400 0.580 - - 0 0 - 0.500 0.400 0.580 - - 0 - 0.00%
2024-03-22 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-03-21 0 0.500 - 0.540 0.500 0.500 15,200 7,456 0.4905 0.500 - 0.540 0.500 0.500 15,200 0.4905 -7.41%
2024-03-20 0 0.540 0.540 - - - 0 0 - 0.540 0.540 - - - 0 - 0.00%
2024-03-19 0 0.540 0.540 - - - 0 0 - 0.540 0.540 - - - 0 - 1.89%
2024-03-18 0 0.530 0.530 - 0.530 0.530 64,000 33,920 0.5300 0.530 0.530 - 0.530 0.530 64,000 0.5300 0.00%
2024-03-15 0 0.530 0.420 0.730 0.530 0.530 8,000 4,240 0.5300 0.530 0.420 0.730 0.530 0.530 8,000 0.5300 -27.40%
2024-03-14 0 0.730 0.260 0.700 - - 4,000 980 0.2450 0.730 0.260 0.700 - - 4,000 0.2450 0.00%
2024-03-13 0 0.730 - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2024-03-12 0 0.730 - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2024-03-11 0 0.730 - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2024-03-08 0 0.730 - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2024-03-07 0 0.730 - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2024-03-06 0 0.730 - 0.780 - - 0 0 - 0.730 - 0.780 - - 0 - 0.00%
2024-03-05 0 0.730 - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2024-03-04 0 0.730 - 0.830 - - 7,200 4,968 0.6900 0.730 - 0.830 - - 7,200 0.6900 0.00%
2024-03-01 0 0.730 - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2024-02-29 0 0.730 - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2024-02-28 0 0.730 - 0.810 - - 0 0 - 0.730 - 0.810 - - 0 - 0.00%
2024-02-27 0 0.730 - 0.730 - - 0 0 - 0.730 - 0.730 - - 0 - -1.35%
2024-02-26 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2024-02-23 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2024-02-22 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2024-02-21 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2024-02-20 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2024-02-19 0 0.740 0.380 0.740 - - 0 0 - 0.740 0.380 0.740 - - 0 - 0.00%
2024-02-16 0 0.740 0.420 0.740 - - 0 0 - 0.740 0.420 0.740 - - 0 - 0.00%
2024-02-15 0 0.740 - 0.760 - - 0 0 - 0.740 - 0.760 - - 0 - 0.00%
2024-02-14 0 0.740 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2024-02-09 0 0.074 0.050 0.074 - - 0 0 - 0.740 0.500 0.740 - - 0 - 0.00%
2024-02-08 0 0.074 0.054 0.078 - - 0 0 - 0.740 0.540 0.780 - - 0 - 0.00%
2024-02-07 0 0.074 0.050 - - - 0 0 - 0.740 0.500 - - - 0 - 0.00%
2024-02-06 0 0.074 - 0.078 - - 0 0 - 0.740 - 0.780 - - 0 - 0.00%
2024-02-05 0 0.074 - 0.078 - - 0 0 - 0.740 - 0.780 - - 0 - 0.00%
2024-02-02 0 0.074 - 0.076 - - 0 0 - 0.740 - 0.760 - - 0 - 0.00%
2024-02-01 0 0.074 0.074 0.075 0.051 0.074 16,000 1,000 0.0625 0.740 0.740 0.750 0.510 0.740 1,600 0.6250 2.78%
2024-01-31 0 0.072 0.050 0.076 - - 0 0 - 0.720 0.500 0.760 - - 0 - 0.00%
2024-01-30 0 0.072 0.048 0.076 0.071 0.072 400,000 28,792 0.0720 0.720 0.480 0.760 0.710 0.720 40,000 0.7198 5.88%
2024-01-29 0 0.068 0.068 - 0.048 0.068 192,000 11,608 0.0605 0.680 0.680 - 0.480 0.680 19,200 0.6046 0.00%
2024-01-26 0 0.068 0.048 0.068 - - 0 0 - 0.680 0.480 0.680 - - 0 - 0.00%
2024-01-25 0 0.068 0.048 0.068 - - 0 0 - 0.680 0.480 0.680 - - 0 - 0.00%
2024-01-24 0 0.068 0.048 0.068 - - 0 0 - 0.680 0.480 0.680 - - 0 - 0.00%
2024-01-23 0 0.068 0.048 0.068 - - 0 0 - 0.680 0.480 0.680 - - 0 - 0.00%
2024-01-22 0 0.068 0.048 0.068 - - 0 0 - 0.680 0.480 0.680 - - 0 - 0.00%
2024-01-19 0 0.068 0.048 0.072 - - 0 0 - 0.680 0.480 0.720 - - 0 - 0.00%
2024-01-18 0 0.068 0.048 0.073 - - 0 0 - 0.680 0.480 0.730 - - 0 - 0.00%
2024-01-17 0 0.068 0.068 0.070 0.068 0.068 72,000 4,896 0.0680 0.680 0.680 0.700 0.680 0.680 7,200 0.6800 4.62%
2024-01-16 0 0.065 0.065 0.068 0.060 0.065 104,000 6,720 0.0646 0.650 0.650 0.680 0.600 0.650 10,400 0.6462 8.33%
2024-01-15 0 0.060 0.060 0.065 0.054 0.064 360,000 20,776 0.0577 0.600 0.600 0.650 0.540 0.640 36,000 0.5771 22.45%
2024-01-12 0 0.049 0.049 0.055 0.042 0.054 64,000 3,056 0.0478 0.490 0.490 0.550 0.420 0.540 6,400 0.4775 28.95%
2024-01-11 0 0.038 0.038 0.054 0.038 0.038 16,000 608 0.0380 0.380 0.380 0.540 0.380 0.380 1,600 0.3800 0.00%
2024-01-10 0 0.038 0.038 0.054 - - 0 0 - 0.380 0.380 0.540 - - 0 - 0.00%
2024-01-09 0 0.038 0.038 0.052 - - 0 0 - 0.380 0.380 0.520 - - 0 - 0.00%
2024-01-08 0 0.038 0.038 0.053 0.032 0.037 64,000 2,264 0.0354 0.380 0.380 0.530 0.320 0.370 6,400 0.3538 -19.15%
2024-01-05 0 0.047 0.032 0.059 - - 0 0 - 0.470 0.320 0.590 - - 0 - 0.00%
2024-01-04 0 0.047 0.032 0.056 - - 0 0 - 0.470 0.320 0.560 - - 0 - 0.00%
2024-01-03 0 0.047 0.037 0.059 - - 0 0 - 0.470 0.370 0.590 - - 0 - 0.00%
2024-01-02 0 0.047 0.037 0.047 - - 0 0 - 0.470 0.370 0.470 - - 0 - 0.00%
2023-12-29 0 0.047 0.040 0.059 - - 0 0 - 0.470 0.400 0.590 - - 0 - 0.00%
2023-12-28 0 0.047 0.037 0.059 - - 0 0 - 0.470 0.370 0.590 - - 0 - 0.00%
2023-12-27 0 0.047 0.040 0.059 - - 0 0 - 0.470 0.400 0.590 - - 0 - 0.00%
2023-12-22 0 0.047 0.040 0.059 - - 0 0 - 0.470 0.400 0.590 - - 0 - 0.00%
2023-12-21 0 0.047 0.037 0.059 - - 0 0 - 0.470 0.370 0.590 - - 0 - 0.00%
2023-12-20 0 0.047 0.040 0.059 - - 0 0 - 0.470 0.400 0.590 - - 0 - 0.00%
2023-12-19 0 0.047 0.041 0.047 - - 0 0 - 0.470 0.410 0.470 - - 0 - -2.08%
2023-12-18 0 0.048 0.043 0.059 - - 0 0 - 0.480 0.430 0.590 - - 0 - 0.00%
2023-12-15 0 0.048 0.037 0.059 - - 0 0 - 0.480 0.370 0.590 - - 0 - 0.00%
2023-12-14 0 0.048 0.037 0.059 - - 0 0 - 0.480 0.370 0.590 - - 0 - 0.00%
2023-12-13 0 0.048 0.040 0.059 - - 0 0 - 0.480 0.400 0.590 - - 0 - 0.00%
2023-12-12 0 0.048 0.042 0.059 - - 0 0 - 0.480 0.420 0.590 - - 0 - 0.00%
2023-12-11 0 0.048 0.043 0.050 - - 0 0 - 0.480 0.430 0.500 - - 0 - 0.00%
2023-12-08 0 0.048 0.038 0.056 0.048 0.048 144,000 6,912 0.0480 0.480 0.380 0.560 0.480 0.480 14,400 0.4800 -14.29%
2023-12-07 0 0.056 0.051 0.072 - - 0 0 - 0.560 0.510 0.720 - - 0 - 0.00%
2023-12-06 0 0.056 0.052 0.072 - - 0 0 - 0.560 0.520 0.720 - - 0 - 0.00%
2023-12-05 0 0.056 0.052 0.072 - - 0 0 - 0.560 0.520 0.720 - - 0 - 0.00%
2023-12-04 0 0.056 0.051 0.072 - - 0 0 - 0.560 0.510 0.720 - - 0 - 0.00%
2023-12-01 0 0.056 0.051 0.072 - - 0 0 - 0.560 0.510 0.720 - - 0 - 0.00%
2023-11-30 0 0.056 0.051 0.072 - - 0 0 - 0.560 0.510 0.720 - - 0 - 0.00%
2023-11-29 0 0.056 0.053 0.072 - - 0 0 - 0.560 0.530 0.720 - - 0 - 0.00%
2023-11-28 0 0.056 0.055 0.072 - - 0 0 - 0.560 0.550 0.720 - - 0 - 0.00%
2023-11-27 0 0.056 0.037 0.072 - - 0 0 - 0.560 0.370 0.720 - - 0 - 0.00%
2023-11-24 0 0.056 0.049 0.062 - - 0 0 - 0.560 0.490 0.620 - - 0 - 0.00%
2023-11-23 0 0.056 0.056 0.069 0.055 0.060 88,000 5,240 0.0595 0.560 0.560 0.690 0.550 0.600 8,800 0.5955 -20.00%
2023-11-22 0 0.070 0.060 0.080 - - 0 0 - 0.700 0.600 0.800 - - 0 - 0.00%
2023-11-21 0 0.070 0.058 0.080 0.070 0.070 80,000 5,600 0.0700 0.700 0.580 0.800 0.700 0.700 8,000 0.7000 -22.22%
2023-11-20 0 0.090 0.070 0.090 - - 0 0 - 0.900 0.700 0.900 - - 0 - -4.26%
2023-11-17 0 0.094 - 0.094 - - 0 0 - 0.940 - 0.940 - - 0 - 0.00%
2023-11-16 0 0.094 - 0.094 - - 0 0 - 0.940 - 0.940 - - 0 - -1.05%
2023-11-15 0 0.095 - 0.095 - - 0 0 - 0.950 - 0.950 - - 0 - 0.00%
2023-11-14 0 0.095 - 0.095 - - 0 0 - 0.950 - 0.950 - - 0 - 0.00%
2023-11-13 0 0.095 - 0.095 - - 0 0 - 0.950 - 0.950 - - 0 - 0.00%
2023-11-10 0 0.095 0.070 0.095 - - 0 0 - 0.950 0.700 0.950 - - 0 - -2.06%
2023-11-09 0 0.097 - 0.097 0.097 0.097 16,000 1,552 0.0970 0.970 - 0.970 0.970 0.970 1,600 0.9700 0.00%
2023-11-08 0 0.097 0.070 0.097 - - 0 0 - 0.970 0.700 0.970 - - 0 - 0.00%
2023-11-07 0 0.097 0.070 0.097 - - 0 0 - 0.970 0.700 0.970 - - 0 - 0.00%
2023-11-06 0 0.097 0.070 0.097 - - 0 0 - 0.970 0.700 0.970 - - 0 - 0.00%
2023-11-03 0 0.097 0.046 0.097 - - 0 0 - 0.970 0.460 0.970 - - 0 - -2.02%
2023-11-02 0 0.099 0.036 0.120 - - 0 0 - 0.990 0.360 1.200 - - 0 - 0.00%
2023-11-01 0 0.099 0.031 0.100 - - 0 0 - 0.990 0.310 1.000 - - 0 - 0.00%
2023-10-31 0 0.099 - 0.100 - - 0 0 - 0.990 - 1.000 - - 0 - 0.00%
2023-10-30 0 0.099 0.055 0.101 - - 0 0 - 0.990 0.550 1.010 - - 0 - 0.00%
2023-10-27 0 0.099 0.065 0.099 - - 0 0 - 0.990 0.650 0.990 - - 0 - 0.00%
2023-10-26 0 0.099 - 0.100 - - 0 0 - 0.990 - 1.000 - - 0 - 0.00%
2023-10-25 0 0.099 - 0.100 - - 0 0 - 0.990 - 1.000 - - 0 - 0.00%
2023-10-24 0 0.099 - 0.099 - - 0 0 - 0.990 - 0.990 - - 0 - 0.00%
2023-10-20 0 0.099 - 0.099 - - 0 0 - 0.990 - 0.990 - - 0 - 0.00%
2023-10-19 0 0.099 - 0.099 - - 0 0 - 0.990 - 0.990 - - 0 - 0.00%
2023-10-18 0 0.099 - 0.100 - - 0 0 - 0.990 - 1.000 - - 0 - 0.00%
2023-10-17 0 0.099 - 0.100 - - 0 0 - 0.990 - 1.000 - - 0 - 0.00%
2023-10-16 0 0.099 - 0.103 - - 0 0 - 0.990 - 1.030 - - 0 - 0.00%
2023-10-13 0 0.099 - 0.103 - - 0 0 - 0.990 - 1.030 - - 0 - 0.00%
2023-10-12 0 0.099 - 0.103 - - 0 0 - 0.990 - 1.030 - - 0 - 0.00%
2023-10-11 0 0.099 - 0.102 - - 0 0 - 0.990 - 1.020 - - 0 - 0.00%
2023-10-10 0 0.099 - 0.110 - - 0 0 - 0.990 - 1.100 - - 0 - 0.00%
2023-10-09 0 0.099 - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2023-10-06 0 0.099 - 0.102 - - 0 0 - 0.990 - 1.020 - - 0 - 0.00%
2023-10-05 0 0.099 - 0.102 - - 0 0 - 0.990 - 1.020 - - 0 - 0.00%
2023-10-04 0 0.099 - 0.151 - - 0 0 - 0.990 - 1.510 - - 0 - 0.00%
2023-10-03 0 0.099 - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2023-09-29 0 0.099 - 0.103 - - 0 0 - 0.990 - 1.030 - - 0 - 0.00%
2023-09-28 0 0.099 - 0.102 - - 0 0 - 0.990 - 1.020 - - 0 - 0.00%
2023-09-27 0 0.099 - 0.110 - - 0 0 - 0.990 - 1.100 - - 0 - 0.00%
2023-09-26 0 0.099 - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2023-09-25 0 0.099 - 0.105 - - 0 0 - 0.990 - 1.050 - - 0 - 0.00%
2023-09-22 0 0.099 - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2023-09-21 0 0.099 - 0.105 - - 0 0 - 0.990 - 1.050 - - 0 - 0.00%
2023-09-20 0 0.099 - 0.108 - - 0 0 - 0.990 - 1.080 - - 0 - 0.00%
2023-09-19 0 0.099 - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2023-09-18 0 0.099 0.067 0.110 0.090 0.099 48,000 4,608 0.0960 0.990 0.670 1.100 0.900 0.990 4,800 0.9600 23.75%
2023-09-15 0 0.080 0.062 0.090 - - 0 0 - 0.800 0.620 0.900 - - 0 - 0.00%
2023-09-14 0 0.080 0.062 0.090 - - 0 0 - 0.800 0.620 0.900 - - 0 - 0.00%
2023-09-13 0 0.080 0.062 0.086 - - 0 0 - 0.800 0.620 0.860 - - 0 - 0.00%
2023-09-12 0 0.080 0.080 0.085 0.065 0.074 56,000 4,072 0.0727 0.800 0.800 0.850 0.650 0.740 5,600 0.7271 0.00%
2023-09-11 0 0.080 0.062 0.086 - - 0 0 - 0.800 0.620 0.860 - - 0 - 0.00%
2023-09-07 0 0.080 0.061 0.086 - - 0 0 - 0.800 0.610 0.860 - - 0 - 0.00%
2023-09-06 0 0.080 0.061 0.086 - - 0 0 - 0.800 0.610 0.860 - - 0 - 0.00%
2023-09-05 0 0.080 0.061 0.086 - - 0 0 - 0.800 0.610 0.860 - - 0 - 0.00%
2023-09-04 0 0.080 0.061 0.086 - - 0 0 - 0.800 0.610 0.860 - - 0 - 0.00%
2023-08-31 0 0.080 0.061 0.086 - - 0 0 - 0.800 0.610 0.860 - - 0 - 0.00%
2023-08-30 0 0.080 0.061 - - - 0 0 - 0.800 0.610 - - - 0 - 0.00%
2023-08-29 0 0.080 0.061 0.086 - - 0 0 - 0.800 0.610 0.860 - - 0 - 0.00%
2023-08-28 0 0.080 0.061 0.086 - - 0 0 - 0.800 0.610 0.860 - - 0 - 0.00%
2023-08-25 0 0.080 0.061 0.088 - - 0 0 - 0.800 0.610 0.880 - - 0 - 0.00%
2023-08-24 0 0.080 0.080 0.086 - - 0 0 - 0.800 0.800 0.860 - - 0 - 2.56%
2023-08-23 0 0.078 0.078 0.086 - - 0 0 - 0.780 0.780 0.860 - - 0 - 2.63%
2023-08-22 0 0.076 0.076 0.086 - - 0 0 - 0.760 0.760 0.860 - - 0 - 1.33%
2023-08-21 0 0.075 0.061 0.086 - - 0 0 - 0.750 0.610 0.860 - - 0 - 0.00%
2023-08-18 0 0.075 0.061 0.086 - - 0 0 - 0.750 0.610 0.860 - - 0 - 0.00%
2023-08-17 0 0.075 0.061 0.086 - - 0 0 - 0.750 0.610 0.860 - - 0 - 0.00%
2023-08-16 0 0.075 0.061 - - - 0 0 - 0.750 0.610 - - - 0 - 0.00%
2023-08-15 0 0.075 0.073 0.086 - - 0 0 - 0.750 0.730 0.860 - - 0 - 0.00%
2023-08-14 0 0.075 0.073 0.086 - - 0 0 - 0.750 0.730 0.860 - - 0 - 0.00%
2023-08-11 0 0.075 0.075 0.086 - - 0 0 - 0.750 0.750 0.860 - - 0 - 0.00%
2023-08-10 0 0.075 0.075 0.086 - - 0 0 - 0.750 0.750 0.860 - - 0 - 0.00%
2023-08-09 0 0.075 0.075 0.085 0.075 0.075 72,000 5,400 0.0750 0.750 0.750 0.850 0.750 0.750 7,200 0.7500 -3.85%
2023-08-08 0 0.078 0.075 0.086 - - 0 0 - 0.780 0.750 0.860 - - 0 - 0.00%
2023-08-07 0 0.078 0.078 - 0.061 0.078 208,000 16,080 0.0773 0.780 0.780 - 0.610 0.780 20,800 0.7731 -2.50%
2023-08-04 0 0.080 0.080 0.090 0.061 0.080 224,000 17,672 0.0789 0.800 0.800 0.900 0.610 0.800 22,400 0.7889 6.67%
2023-08-03 0 0.075 0.075 0.085 - - 0 0 - 0.750 0.750 0.850 - - 0 - 7.14%
2023-08-02 0 0.070 0.070 0.078 - - 0 0 - 0.700 0.700 0.780 - - 0 - 0.00%
2023-08-01 0 0.070 0.070 0.090 0.070 0.070 248,000 17,240 0.0695 0.700 0.700 0.900 0.700 0.700 24,800 0.6952 7.69%
2023-07-31 0 0.065 0.065 0.069 - - 0 0 - 0.650 0.650 0.690 - - 0 - 8.33%
2023-07-28 0 0.060 0.060 0.069 0.060 0.060 40,000 2,400 0.0600 0.600 0.600 0.690 0.600 0.600 4,000 0.6000 0.00%
2023-07-27 0 0.060 0.060 0.069 - - 0 0 - 0.600 0.600 0.690 - - 0 - 0.00%
2023-07-26 0 0.060 0.060 0.069 - - 0 0 - 0.600 0.600 0.690 - - 0 - 1.69%
2023-07-25 0 0.059 0.045 0.060 0.060 0.060 120,000 7,200 0.0600 0.590 0.450 0.600 0.600 0.600 12,000 0.6000 -1.67%
2023-07-24 0 0.060 0.060 0.068 0.060 0.068 48,000 3,184 0.0663 0.600 0.600 0.680 0.600 0.680 4,800 0.6633 0.00%
2023-07-21 0 0.060 0.060 0.067 - - 0 0 - 0.600 0.600 0.670 - - 0 - 0.00%
2023-07-20 0 0.060 0.060 0.067 - - 0 0 - 0.600 0.600 0.670 - - 0 - 0.00%
2023-07-19 0 0.060 0.060 0.069 - - 0 0 - 0.600 0.600 0.690 - - 0 - 0.00%
2023-07-18 0 0.060 0.060 0.069 - - 0 0 - 0.600 0.600 0.690 - - 0 - 9.09%
2023-07-14 0 0.055 0.055 0.069 0.055 0.055 96,000 5,280 0.0550 0.550 0.550 0.690 0.550 0.550 9,600 0.5500 10.00%
2023-07-13 0 0.050 0.050 0.069 0.045 0.051 48,000 2,392 0.0498 0.500 0.500 0.690 0.450 0.510 4,800 0.4983 -1.96%
2023-07-12 0 0.051 0.041 0.069 - - 0 0 - 0.510 0.410 0.690 - - 0 - 0.00%
2023-07-11 0 0.051 0.046 0.070 - - 0 0 - 0.510 0.460 0.700 - - 0 - 0.00%
2023-07-10 0 0.051 0.045 0.070 - - 0 0 - 0.510 0.450 0.700 - - 0 - 0.00%
2023-07-07 0 0.051 0.050 0.070 - - 0 0 - 0.510 0.500 0.700 - - 0 - 0.00%
2023-07-06 0 0.051 0.051 0.054 0.045 0.051 24,000 1,176 0.0490 0.510 0.510 0.540 0.450 0.510 2,400 0.4900 -5.56%
2023-07-05 0 0.054 0.042 0.054 - - 0 0 - 0.540 0.420 0.540 - - 0 - -1.82%
2023-07-04 0 0.055 0.042 0.070 - - 0 0 - 0.550 0.420 0.700 - - 0 - 0.00%
2023-07-03 0 0.055 0.055 0.070 - - 0 0 - 0.550 0.550 0.700 - - 0 - 0.00%
2023-06-30 0 0.055 0.051 0.059 0.055 0.055 208,000 11,440 0.0550 0.550 0.510 0.590 0.550 0.550 20,800 0.5500 17.02%
2023-06-29 0 0.047 0.040 0.056 - - 0 0 - 0.470 0.400 0.560 - - 0 - 0.00%
2023-06-28 0 0.047 0.040 0.056 - - 0 0 - 0.470 0.400 0.560 - - 0 - 0.00%
2023-06-27 0 0.047 0.041 0.056 - - 0 0 - 0.470 0.410 0.560 - - 0 - 0.00%
2023-06-26 0 0.047 0.041 0.056 - - 0 0 - 0.470 0.410 0.560 - - 0 - 0.00%
2023-06-23 0 0.047 0.042 0.058 - - 0 0 - 0.470 0.420 0.580 - - 0 - 0.00%
2023-06-21 0 0.047 0.041 0.058 - - 0 0 - 0.470 0.410 0.580 - - 0 - 0.00%
2023-06-20 0 0.047 0.043 0.058 - - 0 0 - 0.470 0.430 0.580 - - 0 - 0.00%
2023-06-19 0 0.047 0.047 0.059 0.046 0.046 64,000 2,944 0.0460 0.470 0.470 0.590 0.460 0.460 6,400 0.4600 2.17%
2023-06-16 0 0.046 0.040 0.050 0.040 0.046 56,000 2,488 0.0444 0.460 0.400 0.500 0.400 0.460 5,600 0.4443 15.00%
2023-06-15 0 0.040 0.040 0.052 - - 0 0 - 0.400 0.400 0.520 - - 0 - 2.56%
2023-06-14 0 0.039 0.039 0.055 - - 0 0 - 0.390 0.390 0.550 - - 0 - 5.41%
2023-06-13 0 0.037 0.037 0.065 0.037 0.042 112,000 4,432 0.0396 0.370 0.370 0.650 0.370 0.420 11,200 0.3957 -24.49%
2023-06-12 0 0.049 0.037 0.065 - - 0 0 - 0.490 0.370 0.650 - - 0 - 0.00%
2023-06-09 0 0.049 0.040 0.065 - - 0 0 - 0.490 0.400 0.650 - - 0 - 0.00%
2023-06-08 0 0.049 0.031 - 0.046 0.051 520,000 25,504 0.0490 0.490 0.310 - 0.460 0.510 52,000 0.4905 -14.04%
2023-06-07 0 0.057 0.050 0.058 - - 0 0 - 0.570 0.500 0.580 - - 0 - -1.72%
2023-06-06 0 0.058 0.046 0.060 0.058 0.059 880,000 51,440 0.0585 0.580 0.460 0.600 0.580 0.590 88,000 0.5845 -3.33%
2023-06-05 0 0.060 0.046 0.081 - - 0 0 - 0.600 0.460 0.810 - - 0 - 0.00%
2023-06-02 0 0.060 0.036 0.081 - - 0 0 - 0.600 0.360 0.810 - - 0 - 0.00%
2023-06-01 0 0.060 0.060 0.073 - - 0 0 - 0.600 0.600 0.730 - - 0 - 0.00%
2023-05-31 0 0.060 0.031 0.071 - - 0 0 - 0.600 0.310 0.710 - - 0 - 0.00%
2023-05-30 0 0.060 0.046 0.073 - - 0 0 - 0.600 0.460 0.730 - - 0 - 0.00%
2023-05-29 0 0.060 0.046 0.073 - - 0 0 - 0.600 0.460 0.730 - - 0 - 0.00%
2023-05-25 0 0.060 0.046 0.073 - - 0 0 - 0.600 0.460 0.730 - - 0 - 0.00%
2023-05-24 0 0.060 0.046 0.073 - - 0 0 - 0.600 0.460 0.730 - - 0 - 0.00%
2023-05-23 0 0.060 0.046 0.073 - - 0 0 - 0.600 0.460 0.730 - - 0 - 0.00%
2023-05-22 0 0.060 0.046 0.073 - - 0 0 - 0.600 0.460 0.730 - - 0 - 0.00%
2023-05-19 0 0.060 0.040 0.071 - - 0 0 - 0.600 0.400 0.710 - - 0 - 0.00%
2023-05-18 0 0.060 0.051 0.073 - - 0 0 - 0.600 0.510 0.730 - - 0 - 0.00%
2023-05-17 0 0.060 0.051 0.073 - - 0 0 - 0.600 0.510 0.730 - - 0 - 0.00%
2023-05-16 0 0.060 0.060 0.073 - - 0 0 - 0.600 0.600 0.730 - - 0 - 0.00%
2023-05-15 0 0.060 0.060 0.073 - - 0 0 - 0.600 0.600 0.730 - - 0 - 1.69%
2023-05-12 0 0.059 0.051 0.073 - - 0 0 - 0.590 0.510 0.730 - - 0 - 0.00%
2023-05-11 0 0.059 0.051 0.072 - - 0 0 - 0.590 0.510 0.720 - - 0 - 0.00%
2023-05-10 0 0.059 0.051 0.074 - - 0 0 - 0.590 0.510 0.740 - - 0 - 0.00%
2023-05-09 0 0.059 0.051 0.079 - - 0 0 - 0.590 0.510 0.790 - - 0 - 0.00%
2023-05-08 0 0.059 0.051 0.080 - - 0 0 - 0.590 0.510 0.800 - - 0 - 0.00%
2023-05-05 0 0.059 0.059 0.080 - - 0 0 - 0.590 0.590 0.800 - - 0 - 0.00%
2023-05-04 0 0.059 0.059 0.082 0.058 0.058 48,000 2,784 0.0580 0.590 0.590 0.820 0.580 0.580 4,800 0.5800 -10.61%
2023-05-03 0 0.066 0.058 0.083 - - 0 0 - 0.660 0.580 0.830 - - 0 - 0.00%
2023-05-02 0 0.066 0.058 0.083 - - 0 0 - 0.660 0.580 0.830 - - 0 - 0.00%
2023-04-28 0 0.066 0.060 0.082 - - 0 0 - 0.660 0.600 0.820 - - 0 - 0.00%
2023-04-27 0 0.066 0.058 0.082 - - 0 0 - 0.660 0.580 0.820 - - 0 - 0.00%
2023-04-26 0 0.066 0.058 0.089 - - 0 0 - 0.660 0.580 0.890 - - 0 - 0.00%
2023-04-25 0 0.066 0.058 0.090 - - 0 0 - 0.660 0.580 0.900 - - 0 - 0.00%
2023-04-24 0 0.066 0.058 0.090 - - 0 0 - 0.660 0.580 0.900 - - 0 - 0.00%
2023-04-21 0 0.066 0.058 0.090 - - 0 0 - 0.660 0.580 0.900 - - 0 - 0.00%
2023-04-20 0 0.066 0.058 0.090 - - 0 0 - 0.660 0.580 0.900 - - 0 - 0.00%
2023-04-19 0 0.066 0.058 0.090 - - 0 0 - 0.660 0.580 0.900 - - 0 - 0.00%
2023-04-18 0 0.066 0.058 0.089 - - 0 0 - 0.660 0.580 0.890 - - 0 - 0.00%
2023-04-17 0 0.066 0.058 0.090 - - 0 0 - 0.660 0.580 0.900 - - 0 - 0.00%
2023-04-14 0 0.066 0.058 0.090 - - 0 0 - 0.660 0.580 0.900 - - 0 - 0.00%
2023-04-13 0 0.066 0.058 0.090 - - 0 0 - 0.660 0.580 0.900 - - 0 - 0.00%
2023-04-12 0 0.066 0.058 0.085 - - 0 0 - 0.660 0.580 0.850 - - 0 - 0.00%
2023-04-11 0 0.066 0.061 0.088 - - 0 0 - 0.660 0.610 0.880 - - 0 - 0.00%
2023-04-06 0 0.066 0.058 0.090 - - 0 0 - 0.660 0.580 0.900 - - 0 - 0.00%
2023-04-04 0 0.066 0.058 0.090 - - 0 0 - 0.660 0.580 0.900 - - 0 - 0.00%
2023-04-03 0 0.066 0.066 0.090 - - 0 0 - 0.660 0.660 0.900 - - 0 - 0.00%
2023-03-31 0 0.066 0.058 0.089 - - 0 0 - 0.660 0.580 0.890 - - 0 - 0.00%
2023-03-30 0 0.066 0.058 0.100 - - 0 0 - 0.660 0.580 1.000 - - 0 - 0.00%
2023-03-29 0 0.066 0.058 0.083 - - 0 0 - 0.660 0.580 0.830 - - 0 - 0.00%
2023-03-28 0 0.066 0.058 0.084 0.066 0.066 16,000 1,056 0.0660 0.660 0.580 0.840 0.660 0.660 1,600 0.6600 0.00%
2023-03-27 0 0.066 0.066 0.084 - - 0 0 - 0.660 0.660 0.840 - - 0 - 0.00%
2023-03-24 0 0.066 0.056 0.084 - - 0 0 - 0.660 0.560 0.840 - - 0 - 0.00%
2023-03-23 0 0.066 0.066 0.084 - - 0 0 - 0.660 0.660 0.840 - - 0 - 3.12%
2023-03-22 0 0.064 0.064 0.079 - - 0 0 - 0.640 0.640 0.790 - - 0 - 0.00%
2023-03-21 0 0.064 0.064 0.086 - - 0 0 - 0.640 0.640 0.860 - - 0 - 0.00%
2023-03-20 0 0.064 0.064 0.086 - - 0 0 - 0.640 0.640 0.860 - - 0 - 0.00%
2023-03-17 0 0.064 0.064 0.084 - - 0 0 - 0.640 0.640 0.840 - - 0 - 1.59%
2023-03-16 0 0.063 0.058 0.084 - - 0 0 - 0.630 0.580 0.840 - - 0 - 0.00%
2023-03-15 0 0.063 0.058 0.084 - - 0 0 - 0.630 0.580 0.840 - - 0 - 0.00%
2023-03-14 0 0.063 0.058 0.084 - - 0 0 - 0.630 0.580 0.840 - - 0 - 0.00%
2023-03-13 0 0.063 0.058 0.084 - - 0 0 - 0.630 0.580 0.840 - - 0 - 0.00%
2023-03-10 0 0.063 0.063 0.078 - - 0 0 - 0.630 0.630 0.780 - - 0 - 5.00%
2023-03-09 0 0.060 0.056 0.078 - - 0 0 - 0.600 0.560 0.780 - - 0 - 0.00%
2023-03-08 0 0.060 0.060 0.078 - - 0 0 - 0.600 0.600 0.780 - - 0 - 0.00%
2023-03-07 0 0.060 0.060 0.078 - - 0 0 - 0.600 0.600 0.780 - - 0 - 0.00%
2023-03-06 0 0.060 0.059 0.100 0.059 0.070 40,000 2,464 0.0616 0.600 0.590 1.000 0.590 0.700 4,000 0.6160 -24.05%
2023-03-03 0 0.079 0.056 0.100 - - 0 0 - 0.790 0.560 1.000 - - 0 - 0.00%
2023-03-02 0 0.079 0.065 0.102 - - 0 0 - 0.790 0.650 1.020 - - 0 - 0.00%
2023-03-01 0 0.079 0.079 0.088 - - 0 0 - 0.790 0.790 0.880 - - 0 - 11.27%
2023-02-28 0 0.071 0.071 0.088 0.071 0.071 48,000 3,408 0.0710 0.710 0.710 0.880 0.710 0.710 4,800 0.7100 0.00%
2023-02-27 0 0.071 0.058 0.095 - - 0 0 - 0.710 0.580 0.950 - - 0 - 0.00%
2023-02-24 0 0.071 0.056 0.095 - - 0 0 - 0.710 0.560 0.950 - - 0 - 0.00%
2023-02-23 0 0.071 0.059 0.072 - - 0 0 - 0.710 0.590 0.720 - - 0 - 0.00%
2023-02-22 0 0.071 0.056 0.095 - - 0 0 - 0.710 0.560 0.950 - - 0 - 0.00%
2023-02-21 0 0.071 0.056 0.095 - - 0 0 - 0.710 0.560 0.950 - - 0 - 0.00%
2023-02-20 0 0.071 0.056 0.095 - - 0 0 - 0.710 0.560 0.950 - - 0 - 0.00%
2023-02-17 0 0.071 0.057 0.085 0.071 0.071 40,000 2,840 0.0710 0.710 0.570 0.850 0.710 0.710 4,000 0.7100 1.43%
2023-02-16 0 0.070 0.057 0.071 - - 0 0 - 0.700 0.570 0.710 - - 0 - -1.41%
2023-02-15 0 0.071 0.057 0.079 0.071 0.071 8,000 568 0.0710 0.710 0.570 0.790 0.710 0.710 800 0.7100 0.00%
2023-02-14 0 0.071 0.057 0.095 - - 0 0 - 0.710 0.570 0.950 - - 0 - 0.00%
2023-02-13 0 0.071 0.057 0.081 - - 0 0 - 0.710 0.570 0.810 - - 0 - 0.00%
2023-02-10 0 0.071 0.054 0.095 - - 0 0 - 0.710 0.540 0.950 - - 0 - 0.00%
2023-02-09 0 0.071 0.057 0.082 - - 0 0 - 0.710 0.570 0.820 - - 0 - 0.00%
2023-02-08 0 0.071 0.057 0.085 - - 0 0 - 0.710 0.570 0.850 - - 0 - 0.00%
2023-02-07 0 0.071 0.057 0.085 - - 0 0 - 0.710 0.570 0.850 - - 0 - 0.00%
2023-02-06 0 0.071 0.059 0.090 - - 0 0 - 0.710 0.590 0.900 - - 0 - 0.00%
2023-02-03 0 0.071 0.059 0.090 - - 0 0 - 0.710 0.590 0.900 - - 0 - 0.00%
2023-02-02 0 0.071 0.057 0.090 - - 0 0 - 0.710 0.570 0.900 - - 0 - 0.00%
2023-02-01 0 0.071 0.057 0.090 - - 0 0 - 0.710 0.570 0.900 - - 0 - 0.00%
2023-01-31 0 0.071 0.057 0.078 - - 0 0 - 0.710 0.570 0.780 - - 0 - 0.00%
2023-01-30 0 0.071 0.070 0.088 0.071 0.071 8,000 568 0.0710 0.710 0.700 0.880 0.710 0.710 800 0.7100 7.58%
2023-01-27 0 0.066 0.057 0.090 - - 0 0 - 0.660 0.570 0.900 - - 0 - 0.00%
2023-01-26 0 0.066 0.058 0.081 - - 0 0 - 0.660 0.580 0.810 - - 0 - 0.00%
2023-01-20 0 0.066 0.057 0.090 - - 0 0 - 0.660 0.570 0.900 - - 0 - 0.00%
2023-01-19 0 0.066 0.066 0.083 - - 0 0 - 0.660 0.660 0.830 - - 0 - 0.00%
2023-01-18 0 0.066 0.066 0.083 - - 2 0 - 0.660 0.660 0.830 - - 0 - 0.00%
2023-01-17 0 0.066 0.066 0.090 - - 0 0 - 0.660 0.660 0.900 - - 0 - 0.00%
2023-01-16 0 0.066 0.055 0.090 - - 0 0 - 0.660 0.550 0.900 - - 0 - 0.00%
2023-01-13 0 0.066 0.066 0.082 - - 0 0 - 0.660 0.660 0.820 - - 0 - 0.00%
2023-01-12 0 0.066 0.056 0.090 - - 0 0 - 0.660 0.560 0.900 - - 0 - 0.00%
2023-01-11 0 0.066 0.056 0.082 - - 0 0 - 0.660 0.560 0.820 - - 0 - 0.00%
2023-01-10 0 0.066 0.056 0.080 - - 0 0 - 0.660 0.560 0.800 - - 0 - 0.00%
2023-01-09 0 0.066 0.056 0.080 - - 0 0 - 0.660 0.560 0.800 - - 0 - 0.00%
2023-01-06 0 0.066 0.056 0.066 - - 0 0 - 0.660 0.560 0.660 - - 0 - -2.94%
2023-01-05 0 0.068 0.057 0.089 - - 0 0 - 0.680 0.570 0.890 - - 0 - 0.00%
2023-01-04 0 0.068 0.057 0.090 - - 0 0 - 0.680 0.570 0.900 - - 0 - 0.00%
2023-01-03 0 0.068 0.057 0.090 - - 0 0 - 0.680 0.570 0.900 - - 0 - 0.00%
2022-12-30 0 0.068 0.057 0.090 - - 0 0 - 0.680 0.570 0.900 - - 0 - 0.00%
2022-12-29 0 0.068 0.057 0.083 - - 0 0 - 0.680 0.570 0.830 - - 0 - 0.00%
2022-12-28 0 0.068 0.055 0.090 - - 0 0 - 0.680 0.550 0.900 - - 0 - 0.00%
2022-12-23 0 0.068 0.055 0.080 - - 0 0 - 0.680 0.550 0.800 - - 0 - 0.00%
2022-12-22 0 0.068 0.059 0.090 - - 0 0 - 0.680 0.590 0.900 - - 0 - 0.00%
2022-12-21 0 0.068 0.055 0.083 - - 0 0 - 0.680 0.550 0.830 - - 0 - 0.00%
2022-12-20 0 0.068 0.060 0.081 - - 0 0 - 0.680 0.600 0.810 - - 0 - 0.00%
2022-12-19 0 0.068 0.055 0.100 0.068 0.068 24,000 1,632 0.0680 0.680 0.550 1.000 0.680 0.680 2,400 0.6800 0.00%
2022-12-16 0 0.068 0.055 0.083 - - 0 0 - 0.680 0.550 0.830 - - 0 - 0.00%
2022-12-15 0 0.068 0.060 0.090 - - 0 0 - 0.680 0.600 0.900 - - 0 - 0.00%
2022-12-14 0 0.068 0.055 0.082 - - 0 0 - 0.680 0.550 0.820 - - 0 - 0.00%
2022-12-13 0 0.068 0.055 0.078 - - 0 0 - 0.680 0.550 0.780 - - 0 - 0.00%
2022-12-12 0 0.068 0.055 0.082 - - 0 0 - 0.680 0.550 0.820 - - 0 - 0.00%
2022-12-09 0 0.068 0.055 0.080 - - 0 0 - 0.680 0.550 0.800 - - 0 - 0.00%
2022-12-08 0 0.068 0.055 0.080 - - 0 0 - 0.680 0.550 0.800 - - 0 - 0.00%
2022-12-07 0 0.068 0.050 0.081 - - 0 0 - 0.680 0.500 0.810 - - 0 - 0.00%
2022-12-06 0 0.068 0.055 0.092 - - 0 0 - 0.680 0.550 0.920 - - 0 - 0.00%
2022-12-05 0 0.068 0.055 0.090 - - 0 0 - 0.680 0.550 0.900 - - 0 - 0.00%
2022-12-02 0 0.068 0.055 0.080 - - 0 0 - 0.680 0.550 0.800 - - 0 - 0.00%
2022-12-01 0 0.068 0.052 0.082 0.068 0.068 8,000 544 0.0680 0.680 0.520 0.820 0.680 0.680 800 0.6800 -2.86%
2022-11-30 0 0.070 0.068 0.082 - - 0 0 - 0.700 0.680 0.820 - - 0 - 0.00%
2022-11-29 0 0.070 0.068 0.081 - - 0 0 - 0.700 0.680 0.810 - - 0 - 0.00%
2022-11-28 0 0.070 0.055 0.080 - - 0 0 - 0.700 0.550 0.800 - - 0 - 0.00%
2022-11-25 0 0.070 0.055 0.083 - - 0 0 - 0.700 0.550 0.830 - - 0 - 0.00%
2022-11-24 0 0.070 0.055 0.082 - - 0 0 - 0.700 0.550 0.820 - - 0 - 0.00%
2022-11-23 0 0.070 0.055 0.083 - - 0 0 - 0.700 0.550 0.830 - - 0 - 0.00%
2022-11-22 0 0.070 0.058 0.080 - - 0 0 - 0.700 0.580 0.800 - - 0 - 0.00%
2022-11-21 0 0.070 0.055 0.082 - - 0 0 - 0.700 0.550 0.820 - - 0 - 0.00%
2022-11-18 0 0.070 0.055 0.094 - - 0 0 - 0.700 0.550 0.940 - - 0 - 0.00%
2022-11-17 0 0.070 0.055 0.082 - - 0 0 - 0.700 0.550 0.820 - - 0 - 0.00%
2022-11-16 0 0.070 0.055 0.083 - - 0 0 - 0.700 0.550 0.830 - - 0 - 0.00%
2022-11-15 0 0.070 0.055 0.070 - - 0 0 - 0.700 0.550 0.700 - - 0 - 0.00%
2022-11-14 0 0.070 0.070 0.083 0.070 0.082 48,000 3,840 0.0800 0.700 0.700 0.830 0.700 0.820 4,800 0.8000 7.69%
2022-11-11 0 0.065 0.053 0.082 - - 0 0 - 0.650 0.530 0.820 - - 0 - 0.00%
2022-11-10 0 0.065 0.054 0.085 0.063 0.069 240,000 15,672 0.0653 0.650 0.540 0.850 0.630 0.690 24,000 0.6530 -24.42%
2022-11-09 0 0.086 0.061 0.087 0.086 0.086 8,000 688 0.0860 0.860 0.610 0.870 0.860 0.860 800 0.8600 6.17%
2022-11-08 0 0.081 0.081 0.089 - - 0 0 - 0.810 0.810 0.890 - - 0 - 0.00%
2022-11-07 0 0.081 0.057 0.089 - - 0 0 - 0.810 0.570 0.890 - - 0 - 0.00%
2022-11-04 0 0.081 0.057 0.089 - - 0 0 - 0.810 0.570 0.890 - - 0 - 0.00%
2022-11-03 0 0.081 0.081 0.090 - - 0 0 - 0.810 0.810 0.900 - - 0 - 0.00%
2022-11-02 0 0.081 0.081 0.088 - - 0 0 - 0.810 0.810 0.880 - - 0 - 0.00%
2022-11-01 0 0.081 0.054 0.088 0.055 0.081 32,000 2,240 0.0700 0.810 0.540 0.880 0.550 0.810 3,200 0.7000 28.57%
2022-10-31 0 0.063 0.063 0.076 0.061 0.064 88,000 5,504 0.0625 0.630 0.630 0.760 0.610 0.640 8,800 0.6255 -5.97%
2022-10-28 0 0.067 0.067 0.107 0.061 0.094 104,000 8,280 0.0796 0.670 0.670 1.070 0.610 0.940 10,400 0.7962 -27.96%
2022-10-27 0 0.093 0.082 - - - 0 0 - 0.930 0.820 - - - 0 - 0.00%
2022-10-26 0 0.093 0.080 - - - 0 0 - 0.930 0.800 - - - 0 - 0.00%
2022-10-25 0 0.093 0.080 0.104 - - 0 0 - 0.930 0.800 1.040 - - 0 - 0.00%
2022-10-24 0 0.093 0.093 0.100 0.093 0.093 144,000 13,392 0.0930 0.930 0.930 1.000 0.930 0.930 14,400 0.9300 -13.08%
2022-10-21 0 0.107 - 0.107 0.107 0.108 72,000 7,760 0.1078 1.070 - 1.070 1.070 1.080 7,200 1.0778 -0.93%
2022-10-20 0 0.108 0.107 0.140 0.108 0.108 32,000 3,456 0.1080 1.080 1.070 1.400 1.080 1.080 3,200 1.0800 -16.28%
2022-10-19 0 0.129 0.105 0.140 0.129 0.129 112,000 14,448 0.1290 1.290 1.050 1.400 1.290 1.290 11,200 1.2900 20.56%
2022-10-18 0 0.107 0.105 - - - 0 0 - 1.070 1.050 - - - 0 - 0.00%
2022-10-17 0 0.107 0.105 0.124 - - 0 0 - 1.070 1.050 1.240 - - 0 - 0.00%
2022-10-14 0 0.107 0.107 - - - 0 0 - 1.070 1.070 - - - 0 - 0.94%
2022-10-13 0 0.106 0.105 0.130 0.104 0.130 16,000 1,872 0.1170 1.060 1.050 1.300 1.040 1.300 1,600 1.1700 -8.62%
2022-10-12 0 0.116 0.103 0.117 - - 0 0 - 1.160 1.030 1.170 - - 0 - -0.85%
2022-10-11 0 0.117 0.105 0.122 0.102 0.135 24,000 2,832 0.1180 1.170 1.050 1.220 1.020 1.350 2,400 1.1800 -18.75%
2022-10-10 0 0.144 0.101 0.155 - - 0 0 - 1.440 1.010 1.550 - - 0 - 0.00%
2022-10-07 0 0.144 0.101 0.150 0.130 0.144 16,000 2,192 0.1370 1.440 1.010 1.500 1.300 1.440 1,600 1.3700 27.43%
2022-10-06 0 0.113 0.107 0.130 0.104 0.118 136,000 15,776 0.1160 1.130 1.070 1.300 1.040 1.180 13,600 1.1600 -5.04%
2022-10-05 0 0.119 0.118 0.153 0.116 0.150 88,000 12,928 0.1469 1.190 1.180 1.530 1.160 1.500 8,800 1.4691 -14.39%
2022-10-03 0 0.139 0.115 0.148 - - 0 0 - 1.390 1.150 1.480 - - 0 - 0.00%
2022-09-30 0 0.139 0.115 0.148 - - 0 0 - 1.390 1.150 1.480 - - 0 - 0.00%
2022-09-29 0 0.139 0.112 0.140 0.112 0.143 216,000 27,096 0.1254 1.390 1.120 1.400 1.120 1.430 21,600 1.2544 2.21%
2022-09-28 0 0.136 0.110 0.145 - - 0 0 - 1.360 1.100 1.450 - - 0 - 0.00%
2022-09-27 0 0.136 0.107 0.143 - - 0 0 - 1.360 1.070 1.430 - - 0 - 0.00%
2022-09-26 0 0.136 0.108 0.140 0.112 0.136 240,000 28,120 0.1172 1.360 1.080 1.400 1.120 1.360 24,000 1.1717 -1.45%
2022-09-23 0 0.138 0.101 0.155 - - 0 0 - 1.380 1.010 1.550 - - 0 - 0.00%
2022-09-22 0 0.138 0.108 0.145 - - 0 0 - 1.380 1.080 1.450 - - 0 - 0.00%
2022-09-21 0 0.138 0.107 0.155 - - 0 0 - 1.380 1.070 1.550 - - 0 - 0.00%
2022-09-20 0 0.138 0.101 0.138 0.118 0.138 184,000 23,408 0.1272 1.380 1.010 1.380 1.180 1.380 18,400 1.2722 20.00%
2022-09-19 0 0.115 0.101 0.128 0.101 0.122 744,000 83,184 0.1118 1.150 1.010 1.280 1.010 1.220 74,400 1.1181 -6.50%
2022-09-16 0 0.123 0.101 0.123 - - 0 0 - 1.230 1.010 1.230 - - 0 - 0.00%
2022-09-15 0 0.123 0.101 0.129 - - 0 0 - 1.230 1.010 1.290 - - 0 - 0.00%
2022-09-14 0 0.123 0.101 0.129 0.123 0.123 80,000 9,840 0.1230 1.230 1.010 1.290 1.230 1.230 8,000 1.2300 -10.87%
2022-09-13 0 0.138 0.101 0.154 - - 0 0 - 1.380 1.010 1.540 - - 0 - 0.00%
2022-09-09 0 0.138 0.101 0.150 0.103 0.142 192,000 26,656 0.1388 1.380 1.010 1.500 1.030 1.420 19,200 1.3883 0.00%
2022-09-08 0 0.138 0.101 0.157 - - 0 0 - 1.380 1.010 1.570 - - 0 - 0.00%
2022-09-07 0 0.138 0.105 0.155 - - 0 0 - 1.380 1.050 1.550 - - 0 - 0.00%
2022-09-06 0 0.138 0.101 - - - 0 0 - 1.380 1.010 - - - 0 - 0.00%
2022-09-05 0 0.138 0.101 - - - 0 0 - 1.380 1.010 - - - 0 - 0.00%
2022-09-02 0 0.138 0.098 0.145 0.128 0.138 208,000 27,944 0.1343 1.380 0.980 1.450 1.280 1.380 20,800 1.3435 7.81%
2022-09-01 0 0.128 0.105 - - - 0 0 - 1.280 1.050 - - - 0 - 0.00%
2022-08-31 0 0.128 0.105 - 0.101 0.128 568,000 64,472 0.1135 1.280 1.050 - 1.010 1.280 56,800 1.1351 4.92%
2022-08-30 0 0.122 0.098 0.122 - - 0 0 - 1.220 0.980 1.220 - - 0 - -3.17%
2022-08-29 0 0.126 0.106 0.125 - - 0 0 - 1.260 1.060 1.250 - - 0 - 0.00%
2022-08-26 0 0.126 0.114 0.131 0.113 0.126 136,000 15,624 0.1149 1.260 1.140 1.310 1.130 1.260 13,600 1.1488 -10.00%
2022-08-25 0 0.140 0.120 0.160 - - 8,000 1,280 0.1600 1.400 1.200 1.600 - - 800 1.6000 0.00%
2022-08-24 0 0.140 0.121 0.153 - - 0 0 - 1.400 1.210 1.530 - - 0 - 0.00%
2022-08-23 0 0.140 0.130 0.140 0.136 0.140 968,000 132,864 0.1373 1.400 1.300 1.400 1.360 1.400 96,800 1.3726 -9.09%
2022-08-22 0 0.154 - 0.160 - - 0 0 - 1.540 - 1.600 - - 0 - 0.00%
2022-08-19 0 0.154 0.117 0.154 0.111 0.155 944,000 144,304 0.1529 1.540 1.170 1.540 1.110 1.550 94,400 1.5286 0.00%
2022-08-18 0 0.154 - 0.157 - - 0 0 - 1.540 - 1.570 - - 0 - 0.00%
2022-08-17 0 0.154 - 0.157 - - 0 0 - 1.540 - 1.570 - - 0 - 0.00%
2022-08-16 0 0.154 - 0.160 - - 0 0 - 1.540 - 1.600 - - 0 - 0.00%
2022-08-15 0 0.154 - 0.160 - - 0 0 - 1.540 - 1.600 - - 0 - 0.00%
2022-08-12 0 0.154 - 0.160 - - 0 0 - 1.540 - 1.600 - - 0 - 0.00%
2022-08-11 0 0.154 - 0.155 - - 0 0 - 1.540 - 1.550 - - 0 - 0.00%
2022-08-10 0 0.154 - 0.157 - - 0 0 - 1.540 - 1.570 - - 0 - 0.00%
2022-08-09 0 0.154 - 0.160 - - 0 0 - 1.540 - 1.600 - - 0 - 0.00%
2022-08-08 0 0.154 0.109 0.154 0.104 0.160 56,000 7,576 0.1353 1.540 1.090 1.540 1.040 1.600 5,600 1.3529 -3.75%
2022-08-05 0 0.160 - 0.160 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-08-04 0 0.160 - 0.160 0.150 0.160 16,000 2,480 0.1550 1.600 - 1.600 1.500 1.600 1,600 1.5500 3.90%
2022-08-03 0 0.154 0.148 0.158 - - 0 0 - 1.540 1.480 1.580 - - 0 - 0.00%
2022-08-02 0 0.154 - 0.155 - - 0 0 - 1.540 - 1.550 - - 0 - 0.00%
2022-08-01 0 0.154 0.145 0.154 0.145 0.155 152,000 23,160 0.1524 1.540 1.450 1.540 1.450 1.550 15,200 1.5237 11.59%
2022-07-29 0 0.138 0.136 0.144 0.138 0.140 24,000 3,344 0.1393 1.380 1.360 1.440 1.380 1.400 2,400 1.3933 0.00%
2022-07-28 0 0.138 0.138 0.139 - - 0 0 - 1.380 1.380 1.390 - - 0 - 0.00%
2022-07-27 0 0.138 0.138 0.154 0.138 0.138 48,000 6,624 0.1380 1.380 1.380 1.540 1.380 1.380 4,800 1.3800 0.73%
2022-07-26 0 0.137 0.137 - - - 0 0 - 1.370 1.370 - - - 0 - 1.48%
2022-07-25 0 0.135 0.125 - - - 0 0 - 1.350 1.250 - - - 0 - 0.00%
2022-07-22 0 0.135 0.125 - - - 0 0 - 1.350 1.250 - - - 0 - 0.00%
2022-07-21 0 0.135 0.125 - - - 0 0 - 1.350 1.250 - - - 0 - 0.00%
2022-07-20 0 0.135 - - 0.133 0.135 360,000 48,280 0.1341 1.350 - - 1.330 1.350 36,000 1.3411 14.41%
2022-07-19 0 0.118 0.108 - - - 0 0 - 1.180 1.080 - - - 0 - 0.00%
2022-07-18 0 0.118 0.118 - - - 160,000 18,080 0.1130 1.180 1.180 - - - 16,000 1.1300 4.42%
2022-07-15 0 0.113 0.113 0.120 0.098 0.114 1,656,000 169,928 0.1026 1.130 1.130 1.200 0.980 1.140 165,600 1.0261 -4.24%
2022-07-14 0 0.118 0.105 0.118 0.118 0.124 456,000 54,056 0.1185 1.180 1.050 1.180 1.180 1.240 45,600 1.1854 -0.84%
2022-07-13 0 0.119 0.107 0.128 0.120 0.120 16,000 1,920 0.1200 1.190 1.070 1.280 1.200 1.200 1,600 1.2000 -15.00%
2022-07-12 0 0.140 0.100 0.140 - - 0 0 - 1.400 1.000 1.400 - - 0 - 0.00%
2022-07-11 0 0.140 - 0.140 - - 0 0 - 1.400 - 1.400 - - 0 - -0.71%
2022-07-08 0 0.141 - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2022-07-07 0 0.141 0.138 0.143 0.138 0.144 64,000 9,072 0.1418 1.410 1.380 1.430 1.380 1.440 6,400 1.4175 -8.44%
2022-07-06 0 0.154 0.154 0.162 0.152 0.153 416,000 63,608 0.1529 1.540 1.540 1.620 1.520 1.530 41,600 1.5290 2.67%
2022-07-05 0 0.150 0.138 0.178 0.138 0.181 776,000 130,984 0.1688 1.500 1.380 1.780 1.380 1.810 77,600 1.6879 -25.00%
2022-07-04 0 0.200 0.180 0.200 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2022-06-30 0 0.200 0.180 0.200 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2022-06-29 0 0.200 - 0.200 - - 16,000 3,296 0.2060 2.000 - 2.000 - - 1,600 2.0600 -7.41%
2022-06-28 0 0.216 - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2022-06-27 0 0.216 - 0.220 - - 0 0 - 2.160 - 2.200 - - 0 - 0.00%
2022-06-24 0 0.216 - 0.216 - - 0 0 - 2.160 - 2.160 - - 0 - 0.00%
2022-06-23 0 0.216 - 0.216 - - 0 0 - 2.160 - 2.160 - - 0 - 0.00%
2022-06-22 0 0.216 - 0.216 - - 0 0 - 2.160 - 2.160 - - 0 - -0.92%
2022-06-21 0 0.218 - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2022-06-20 0 0.218 - 0.218 - - 0 0 - 2.180 - 2.180 - - 0 - 0.00%
2022-06-17 0 0.218 - 0.228 - - 0 0 - 2.180 - 2.280 - - 0 - 0.00%
2022-06-16 0 0.218 - 0.218 - - 0 0 - 2.180 - 2.180 - - 0 - -1.80%
2022-06-15 0 0.222 - 0.222 - - 0 0 - 2.220 - 2.220 - - 0 - 0.00%
2022-06-14 0 0.222 - 0.222 - - 0 0 - 2.220 - 2.220 - - 0 - 0.00%
2022-06-13 0 0.222 - 0.223 0.222 0.224 1,032,000 230,480 0.2233 2.220 - 2.230 2.220 2.240 103,200 2.2333 0.00%
2022-06-10 0 0.222 - 0.222 0.224 0.232 1,056,000 240,888 0.2281 2.220 - 2.220 2.240 2.320 105,600 2.2811 -0.89%
2022-06-09 0 0.224 - 0.225 0.220 0.225 1,152,000 254,976 0.2213 2.240 - 2.250 2.200 2.250 115,200 2.2133 4.19%
2022-06-08 0 0.215 - 0.216 0.215 0.216 1,168,000 251,872 0.2156 2.150 - 2.160 2.150 2.160 116,800 2.1564 -0.46%
2022-06-07 0 0.216 0.200 0.217 0.206 0.216 1,088,000 233,808 0.2149 2.160 2.000 2.170 2.060 2.160 108,800 2.1490 0.47%
2022-06-06 0 0.215 - 0.216 0.215 0.216 1,088,000 234,120 0.2152 2.150 - 2.160 2.150 2.160 108,800 2.1518 1.90%
2022-06-02 0 0.211 - 0.212 0.209 0.214 1,032,000 217,824 0.2111 2.110 - 2.120 2.090 2.140 103,200 2.1107 1.93%
2022-06-01 0 0.207 - 0.207 0.207 0.218 1,080,000 227,592 0.2107 2.070 - 2.070 2.070 2.180 108,000 2.1073 6.15%
2022-05-31 0 0.195 - 0.195 0.193 0.199 1,120,000 218,776 0.1953 1.950 - 1.950 1.930 1.990 112,000 1.9534 3.17%
2022-05-30 0 0.189 0.176 0.190 0.189 0.194 1,136,000 216,192 0.1903 1.890 1.760 1.900 1.890 1.940 113,600 1.9031 2.72%
2022-05-27 0 0.184 0.177 0.185 0.184 0.192 1,184,000 220,768 0.1865 1.840 1.770 1.850 1.840 1.920 118,400 1.8646 1.10%
2022-05-26 0 0.182 0.180 0.183 0.181 0.190 1,176,000 217,520 0.1850 1.820 1.800 1.830 1.810 1.900 117,600 1.8497 0.00%
2022-05-25 0 0.182 0.180 0.182 0.182 0.197 1,288,000 242,608 0.1884 1.820 1.800 1.820 1.820 1.970 128,800 1.8836 -3.70%
2022-05-24 0 0.189 0.172 0.190 0.189 0.199 1,032,000 199,808 0.1936 1.890 1.720 1.900 1.890 1.990 103,200 1.9361 -2.07%
2022-05-23 0 0.193 0.158 0.194 0.193 0.199 1,184,000 233,432 0.1972 1.930 1.580 1.940 1.930 1.990 118,400 1.9716 -2.53%
2022-05-20 0 0.198 0.187 0.198 0.187 0.202 1,424,000 281,896 0.1980 1.980 1.870 1.980 1.870 2.020 142,400 1.9796 -1.00%
2022-05-19 0 0.200 - 0.200 0.200 0.205 1,008,000 203,064 0.2015 2.000 - 2.000 2.000 2.050 100,800 2.0145 -1.96%
2022-05-18 0 0.204 0.102 0.205 0.200 0.207 1,048,000 215,352 0.2055 2.040 1.020 2.050 2.000 2.070 104,800 2.0549 -1.45%
2022-05-17 0 0.207 - 0.208 0.198 0.210 1,056,000 219,456 0.2078 2.070 - 2.080 1.980 2.100 105,600 2.0782 4.02%
2022-05-16 0 0.199 - 0.215 0.199 0.199 1,096,000 218,104 0.1990 1.990 - 2.150 1.990 1.990 109,600 1.9900 0.00%
2022-05-13 0 0.199 - 0.199 0.199 0.204 1,096,000 219,704 0.2005 1.990 - 1.990 1.990 2.040 109,600 2.0046 -0.50%
2022-05-12 0 0.200 0.157 0.200 0.199 0.204 1,088,000 217,120 0.1996 2.000 1.570 2.000 1.990 2.040 108,800 1.9956 1.52%
2022-05-11 0 0.197 - 0.198 0.197 0.209 1,240,000 253,120 0.2041 1.970 - 1.980 1.970 2.090 124,000 2.0413 -1.01%
2022-05-10 0 0.199 - 0.200 0.199 0.210 1,088,000 220,192 0.2024 1.990 - 2.000 1.990 2.100 108,800 2.0238 -4.78%
2022-05-06 0 0.209 0.107 0.210 0.209 0.212 1,104,000 231,704 0.2099 2.090 1.070 2.100 2.090 2.120 110,400 2.0988 -0.48%
2022-05-05 0 0.210 - 0.211 0.210 0.214 1,080,000 227,280 0.2104 2.100 - 2.110 2.100 2.140 108,000 2.1044 0.00%
2022-05-04 0 0.210 - 0.211 0.210 0.214 1,080,000 227,184 0.2104 2.100 - 2.110 2.100 2.140 108,000 2.1036 0.48%
2022-05-03 0 0.209 - 0.210 0.209 0.209 1,056,000 220,704 0.2090 2.090 - 2.100 2.090 2.090 105,600 2.0900 -1.88%
2022-04-29 0 0.213 0.197 0.218 0.200 0.218 1,184,000 256,320 0.2165 2.130 1.970 2.180 2.000 2.180 118,400 2.1649 -2.29%
2022-04-28 0 0.218 - 0.219 0.218 0.219 1,080,000 235,520 0.2181 2.180 - 2.190 2.180 2.190 108,000 2.1807 0.93%
2022-04-27 0 0.216 0.212 0.220 0.213 0.223 1,168,000 255,584 0.2188 2.160 2.120 2.200 2.130 2.230 116,800 2.1882 -1.37%
2022-04-26 0 0.219 0.215 0.222 0.220 0.225 1,056,000 233,400 0.2210 2.190 2.150 2.220 2.200 2.250 105,600 2.2102 0.46%
2022-04-25 0 0.218 0.215 0.220 0.219 0.225 1,048,000 231,216 0.2206 2.180 2.150 2.200 2.190 2.250 104,800 2.2063 0.00%
2022-04-22 0 0.218 0.216 0.220 0.218 0.228 1,016,000 223,680 0.2202 2.180 2.160 2.200 2.180 2.280 101,600 2.2016 -3.54%
2022-04-21 0 0.226 0.215 0.227 0.224 0.231 992,000 225,552 0.2274 2.260 2.150 2.270 2.240 2.310 99,200 2.2737 1.80%
2022-04-20 0 0.222 0.215 0.228 0.221 0.231 1,256,000 282,224 0.2247 2.220 2.150 2.280 2.210 2.310 125,600 2.2470 4.72%
2022-04-19 0 0.212 0.212 0.238 0.212 0.248 1,112,000 265,680 0.2389 2.120 2.120 2.380 2.120 2.480 111,200 2.3892 -12.76%
2022-04-14 0 0.243 0.220 0.244 0.243 0.244 992,000 241,752 0.2437 2.430 2.200 2.440 2.430 2.440 99,200 2.4370 -0.41%
2022-04-13 0 0.244 0.220 0.245 0.244 0.246 1,072,000 262,272 0.2447 2.440 2.200 2.450 2.440 2.460 107,200 2.4466 -1.21%
2022-04-12 0 0.247 0.220 0.247 0.221 0.250 1,200,000 288,520 0.2404 2.470 2.200 2.470 2.210 2.500 120,000 2.4043 2.07%
2022-04-11 0 0.242 0.222 0.243 0.240 0.246 1,056,000 256,032 0.2425 2.420 2.220 2.430 2.400 2.460 105,600 2.4245 1.26%
2022-04-08 0 0.239 0.219 0.240 0.217 0.245 1,232,000 291,528 0.2366 2.390 2.190 2.400 2.170 2.450 123,200 2.3663 -1.24%
2022-04-07 0 0.242 0.215 0.242 0.240 0.247 1,104,000 267,728 0.2425 2.420 2.150 2.420 2.400 2.470 110,400 2.4251 1.68%
2022-04-06 0 0.238 0.236 0.248 0.235 0.240 1,216,000 287,792 0.2367 2.380 2.360 2.480 2.350 2.400 121,600 2.3667 3.03%
2022-04-04 0 0.231 0.215 0.231 0.224 0.233 1,144,000 261,552 0.2286 2.310 2.150 2.310 2.240 2.330 114,400 2.2863 3.12%
2022-04-01 0 0.224 0.170 0.224 0.223 0.224 1,056,000 235,880 0.2234 2.240 1.700 2.240 2.230 2.240 105,600 2.2337 0.45%
2022-03-31 0 0.223 - 0.223 0.220 0.226 1,224,000 274,016 0.2239 2.230 - 2.230 2.200 2.260 122,400 2.2387 2.76%
2022-03-30 0 0.217 0.184 0.218 0.214 0.229 1,072,000 235,424 0.2196 2.170 1.840 2.180 2.140 2.290 107,200 2.1961 -0.46%
2022-03-29 0 0.218 0.201 0.219 0.218 0.229 1,032,000 231,824 0.2246 2.180 2.010 2.190 2.180 2.290 103,200 2.2464 -4.39%
2022-03-28 0 0.228 0.221 0.239 0.221 0.239 1,128,000 259,952 0.2305 2.280 2.210 2.390 2.210 2.390 112,800 2.3045 -2.56%
2022-03-25 0 0.234 0.227 0.236 0.229 0.240 1,104,000 261,864 0.2372 2.340 2.270 2.360 2.290 2.400 110,400 2.3720 -2.09%
2022-03-24 0 0.239 0.228 0.239 0.227 0.239 1,224,000 282,016 0.2304 2.390 2.280 2.390 2.270 2.390 122,400 2.3041 4.82%
2022-03-23 0 0.228 0.228 0.243 0.228 0.270 1,336,000 338,648 0.2535 2.280 2.280 2.430 2.280 2.700 133,600 2.5348 -8.06%
2022-03-22 0 0.248 0.235 0.248 0.235 0.250 1,304,000 318,000 0.2439 2.480 2.350 2.480 2.350 2.500 130,400 2.4387 3.33%
2022-03-21 0 0.240 0.225 0.241 0.235 0.245 2,480,000 596,864 0.2407 2.400 2.250 2.410 2.350 2.450 248,000 2.4067 0.00%
2022-03-18 0 0.240 0.234 0.245 0.228 0.244 2,720,000 640,536 0.2355 2.400 2.340 2.450 2.280 2.440 272,000 2.3549 1.69%
2022-03-17 0 0.236 0.228 0.247 0.228 0.255 2,144,000 527,760 0.2462 2.360 2.280 2.470 2.280 2.550 214,400 2.4616 -4.45%
2022-03-16 0 0.247 0.220 0.247 0.244 0.250 2,480,000 615,552 0.2482 2.470 2.200 2.470 2.440 2.500 248,000 2.4821 1.23%
2022-03-15 0 0.244 0.216 0.244 0.240 0.246 2,400,000 586,632 0.2444 2.440 2.160 2.440 2.400 2.460 240,000 2.4443 -1.61%
2022-03-14 0 0.248 - 0.249 0.248 0.250 2,360,000 586,352 0.2485 2.480 - 2.490 2.480 2.500 236,000 2.4845 4.20%
2022-03-11 0 0.238 0.230 0.245 0.230 0.250 2,544,000 620,856 0.2440 2.380 2.300 2.450 2.300 2.500 254,400 2.4405 -1.65%
2022-03-10 0 0.242 0.238 0.246 0.237 0.255 2,352,000 583,152 0.2479 2.420 2.380 2.460 2.370 2.550 235,200 2.4794 -1.63%
2022-03-09 0 0.246 0.234 0.246 0.234 0.249 2,504,000 613,568 0.2450 2.460 2.340 2.460 2.340 2.490 250,400 2.4504 1.23%
2022-03-08 0 0.243 - 0.243 0.240 0.255 2,488,000 622,112 0.2500 2.430 - 2.430 2.400 2.550 248,800 2.5005 -1.62%
2022-03-07 0 0.247 0.238 0.247 0.246 0.260 2,440,000 614,560 0.2519 2.470 2.380 2.470 2.460 2.600 244,000 2.5187 -5.00%
2022-03-04 0 0.260 0.240 0.260 0.245 0.260 2,152,000 545,560 0.2535 2.600 2.400 2.600 2.450 2.600 215,200 2.5351 0.00%
2022-03-03 0 0.260 0.255 - 0.255 0.265 2,344,000 613,840 0.2619 2.600 2.550 - 2.550 2.650 234,400 2.6188 0.00%
2022-03-02 0 0.260 0.255 0.265 0.260 0.275 2,064,000 546,520 0.2648 2.600 2.550 2.650 2.600 2.750 206,400 2.6479 -1.89%
2022-03-01 0 0.265 0.255 0.270 0.255 0.270 2,128,000 563,880 0.2650 2.650 2.550 2.700 2.550 2.700 212,800 2.6498 0.00%
2022-02-28 0 0.265 0.255 0.265 0.265 0.270 2,056,000 547,400 0.2662 2.650 2.550 2.650 2.650 2.700 205,600 2.6625 -1.85%
2022-02-25 0 0.270 0.265 0.270 0.265 0.290 2,184,000 605,600 0.2773 2.700 2.650 2.700 2.650 2.900 218,400 2.7729 0.00%
2022-02-24 0 0.270 0.260 0.275 0.270 0.285 2,200,000 611,600 0.2780 2.700 2.600 2.750 2.700 2.850 220,000 2.7800 -5.26%
2022-02-23 0 0.285 0.280 0.295 0.280 0.285 2,192,000 613,800 0.2800 2.850 2.800 2.950 2.800 2.850 219,200 2.8002 1.79%
2022-02-22 0 0.280 0.275 0.280 0.275 0.295 2,240,000 643,280 0.2872 2.800 2.750 2.800 2.750 2.950 224,000 2.8718 -3.45%
2022-02-21 0 0.290 0.275 0.295 0.290 0.295 2,384,000 691,480 0.2901 2.900 2.750 2.950 2.900 2.950 238,400 2.9005 0.00%
2022-02-18 0 0.290 0.280 0.295 0.290 0.310 2,824,000 842,240 0.2982 2.900 2.800 2.950 2.900 3.100 282,400 2.9824 -7.94%
2022-02-17 0 0.315 0.290 0.320 0.290 0.315 2,352,000 703,680 0.2992 3.150 2.900 3.200 2.900 3.150 235,200 2.9918 6.78%
2022-02-16 0 0.295 0.290 0.295 0.290 0.310 2,128,000 643,720 0.3025 2.950 2.900 2.950 2.900 3.100 212,800 3.0250 -1.67%
2022-02-15 0 0.300 0.280 0.300 0.290 0.315 2,160,000 667,880 0.3092 3.000 2.800 3.000 2.900 3.150 216,000 3.0920 -3.23%
2022-02-14 0 0.310 0.290 0.315 0.285 0.310 2,176,000 661,800 0.3041 3.100 2.900 3.150 2.850 3.100 217,600 3.0414 0.00%
2022-02-11 0 0.310 0.285 0.315 0.310 0.330 2,016,000 649,640 0.3222 3.100 2.850 3.150 3.100 3.300 201,600 3.2224 -4.62%
2022-02-10 0 0.325 0.280 0.320 0.315 0.325 1,968,000 630,280 0.3203 3.250 2.800 3.200 3.150 3.250 196,800 3.2026 1.56%
2022-02-09 0 0.320 0.285 0.320 0.300 0.320 2,096,000 638,880 0.3048 3.200 2.850 3.200 3.000 3.200 209,600 3.0481 4.92%
2022-02-08 0 0.305 0.275 0.305 0.290 0.315 2,216,000 673,680 0.3040 3.050 2.750 3.050 2.900 3.150 221,600 3.0401 12.96%
2022-02-07 0 0.270 0.265 0.300 0.270 0.300 2,008,000 600,600 0.2991 2.700 2.650 3.000 2.700 3.000 200,800 2.9910 -10.00%
2022-02-04 0 0.300 0.280 0.295 0.295 0.320 1,984,000 594,480 0.2996 3.000 2.800 2.950 2.950 3.200 198,400 2.9964 -3.23%
2022-01-31 0 0.310 0.290 0.315 0.300 0.315 1,792,000 541,440 0.3021 3.100 2.900 3.150 3.000 3.150 179,200 3.0214 3.33%
2022-01-28 0 0.300 0.285 0.300 0.295 0.305 2,032,000 608,640 0.2995 3.000 2.850 3.000 2.950 3.050 203,200 2.9953 1.69%
2022-01-27 0 0.295 0.295 0.305 0.295 0.305 2,104,000 633,720 0.3012 2.950 2.950 3.050 2.950 3.050 210,400 3.0120 -4.84%
2022-01-26 0 0.310 0.300 0.310 0.300 0.310 2,152,000 658,240 0.3059 3.100 3.000 3.100 3.000 3.100 215,200 3.0587 3.33%
2022-01-25 0 0.300 0.295 0.315 0.300 0.310 2,144,000 651,440 0.3038 3.000 2.950 3.150 3.000 3.100 214,400 3.0384 -1.64%
2022-01-24 0 0.305 0.300 0.310 0.300 0.305 2,288,000 697,000 0.3046 3.050 3.000 3.100 3.000 3.050 228,800 3.0463 -1.61%
2022-01-21 0 0.310 0.300 0.310 0.305 0.310 2,272,000 700,840 0.3085 3.100 3.000 3.100 3.050 3.100 227,200 3.0847 0.00%
2022-01-20 0 0.310 0.300 0.310 0.305 0.315 2,248,000 694,680 0.3090 3.100 3.000 3.100 3.050 3.150 224,800 3.0902 0.00%
2022-01-19 0 0.310 0.305 0.315 0.310 0.325 2,136,000 673,640 0.3154 3.100 3.050 3.150 3.100 3.250 213,600 3.1537 -3.12%
2022-01-18 0 0.320 0.310 0.320 0.305 0.330 2,216,000 704,240 0.3178 3.200 3.100 3.200 3.050 3.300 221,600 3.1780 0.00%
2022-01-17 0 0.320 0.310 0.320 0.305 0.320 2,112,000 664,440 0.3146 3.200 3.100 3.200 3.050 3.200 211,200 3.1460 1.59%
2022-01-14 0 0.315 0.305 0.320 0.305 0.320 2,240,000 702,600 0.3137 3.150 3.050 3.200 3.050 3.200 224,000 3.1366 -1.56%
2022-01-13 0 0.320 0.310 0.330 0.310 0.335 2,328,000 748,240 0.3214 3.200 3.100 3.300 3.100 3.350 232,800 3.2141 0.00%
2022-01-12 0 0.320 0.310 0.320 0.315 0.335 2,872,000 924,680 0.3220 3.200 3.100 3.200 3.150 3.350 287,200 3.2196 -4.48%
2022-01-11 0 0.335 0.330 0.335 0.315 0.340 2,128,000 710,640 0.3339 3.350 3.300 3.350 3.150 3.400 212,800 3.3395 -2.90%
2022-01-10 0 0.345 0.325 0.350 0.340 0.365 2,016,000 699,440 0.3469 3.450 3.250 3.500 3.400 3.650 201,600 3.4694 1.47%
2022-01-07 0 0.340 0.320 0.340 0.330 0.360 1,952,000 673,080 0.3448 3.400 3.200 3.400 3.300 3.600 195,200 3.4482 6.25%
2022-01-06 0 0.320 0.320 0.325 0.320 0.330 1,896,000 616,800 0.3253 3.200 3.200 3.250 3.200 3.300 189,600 3.2532 -3.03%
2022-01-05 0 0.330 0.320 - 0.320 0.330 2,032,000 650,400 0.3201 3.300 3.200 - 3.200 3.300 203,200 3.2008 0.00%
2022-01-04 0 0.330 0.300 0.330 0.315 0.330 2,144,000 686,520 0.3202 3.300 3.000 3.300 3.150 3.300 214,400 3.2021 3.13%
2022-01-03 0 0.320 0.310 0.320 0.320 0.325 2,072,000 666,280 0.3216 3.200 3.100 3.200 3.200 3.250 207,200 3.2156 -1.54%
2021-12-31 0 0.325 0.310 0.330 0.320 0.350 1,992,000 669,360 0.3360 3.250 3.100 3.300 3.200 3.500 199,200 3.3602 1.56%
2021-12-30 0 0.320 0.305 0.325 0.320 0.325 1,992,000 640,680 0.3216 3.200 3.050 3.250 3.200 3.250 199,200 3.2163 -1.54%
2021-12-29 0 0.325 0.305 0.340 0.320 0.345 2,128,000 698,760 0.3284 3.250 3.050 3.400 3.200 3.450 212,800 3.2836 -2.99%
2021-12-28 0 0.335 0.305 0.335 0.320 0.345 2,280,000 763,080 0.3347 3.350 3.050 3.350 3.200 3.450 228,000 3.3468 4.69%
2021-12-24 0 0.320 0.300 0.325 0.320 0.330 1,960,000 636,400 0.3247 3.200 3.000 3.250 3.200 3.300 196,000 3.2469 -3.03%
2021-12-23 0 0.330 0.300 0.335 0.320 0.330 2,064,000 674,640 0.3269 3.300 3.000 3.350 3.200 3.300 206,400 3.2686 1.54%
2021-12-22 0 0.325 0.310 0.330 0.310 0.330 2,072,000 681,080 0.3287 3.250 3.100 3.300 3.100 3.300 207,200 3.2871 0.00%
2021-12-21 0 0.325 0.295 0.330 0.290 0.345 2,256,000 740,840 0.3284 3.250 2.950 3.300 2.900 3.450 225,600 3.2839 12.07%
2021-12-20 0 0.290 - 0.290 0.285 0.345 2,096,000 687,800 0.3281 2.900 - 2.900 2.850 3.450 209,600 3.2815 -13.43%
2021-12-17 0 0.335 0.330 0.335 0.335 0.345 1,968,000 667,240 0.3390 3.350 3.300 3.350 3.350 3.450 196,800 3.3904 0.00%
2021-12-16 0 0.335 0.305 0.335 0.330 0.340 1,968,000 658,280 0.3345 3.350 3.050 3.350 3.300 3.400 196,800 3.3449 1.52%
2021-12-15 0 0.330 - 0.335 0.330 0.340 1,960,000 656,800 0.3351 3.300 - 3.350 3.300 3.400 196,000 3.3510 -1.49%
2021-12-14 0 0.335 0.330 0.340 0.335 0.340 1,976,000 662,160 0.3351 3.350 3.300 3.400 3.350 3.400 197,600 3.3510 0.00%
2021-12-13 0 0.335 0.330 0.340 0.335 0.340 2,000,000 670,200 0.3351 3.350 3.300 3.400 3.350 3.400 200,000 3.3510 -1.47%
2021-12-10 0 0.340 0.330 0.340 0.330 0.345 2,104,000 709,680 0.3373 3.400 3.300 3.400 3.300 3.450 210,400 3.3730 0.00%
2021-12-09 0 0.340 0.325 0.340 0.325 0.340 1,984,000 662,640 0.3340 3.400 3.250 3.400 3.250 3.400 198,400 3.3399 3.03%
2021-12-08 0 0.330 0.325 0.335 0.330 0.335 1,928,000 639,440 0.3317 3.300 3.250 3.350 3.300 3.350 192,800 3.3166 -1.49%
2021-12-07 0 0.335 0.325 0.345 0.335 0.345 2,000,000 681,200 0.3406 3.350 3.250 3.450 3.350 3.450 200,000 3.4060 -2.90%
2021-12-06 0 0.345 0.330 0.345 0.340 0.350 1,952,000 669,440 0.3430 3.450 3.300 3.450 3.400 3.500 195,200 3.4295 1.47%
2021-12-03 0 0.340 0.325 0.340 0.335 0.340 2,024,000 678,240 0.3351 3.400 3.250 3.400 3.350 3.400 202,400 3.3510 0.00%
2021-12-02 0 0.340 0.315 0.340 0.330 0.340 1,944,000 645,360 0.3320 3.400 3.150 3.400 3.300 3.400 194,400 3.3198 3.03%
2021-12-01 0 0.330 0.310 0.330 0.330 0.350 1,912,000 641,520 0.3355 3.300 3.100 3.300 3.300 3.500 191,200 3.3552 -4.35%
2021-11-30 0 0.345 0.325 0.345 0.340 0.350 1,912,000 660,040 0.3452 3.450 3.250 3.450 3.400 3.500 191,200 3.4521 1.47%
2021-11-29 0 0.340 0.325 0.345 0.330 0.355 1,864,000 639,960 0.3433 3.400 3.250 3.450 3.300 3.550 186,400 3.4333 4.62%
2021-11-26 0 0.325 0.310 0.330 0.325 0.335 1,952,000 640,160 0.3280 3.250 3.100 3.300 3.250 3.350 195,200 3.2795 0.00%
2021-11-25 0 0.325 0.320 0.330 0.325 0.330 1,880,000 611,160 0.3251 3.250 3.200 3.300 3.250 3.300 188,000 3.2509 -1.52%
2021-11-24 0 0.330 0.320 0.330 0.325 0.330 1,904,000 619,000 0.3251 3.300 3.200 3.300 3.250 3.300 190,400 3.2511 1.54%
2021-11-23 0 0.325 0.320 0.330 0.325 0.335 1,896,000 627,880 0.3312 3.250 3.200 3.300 3.250 3.350 189,600 3.3116 -1.52%
2021-11-22 0 0.330 0.325 0.335 0.330 0.355 1,872,000 633,280 0.3383 3.300 3.250 3.350 3.300 3.550 187,200 3.3829 3.13%
2021-11-19 0 0.320 0.315 0.330 0.315 0.340 1,880,000 628,840 0.3345 3.200 3.150 3.300 3.150 3.400 188,000 3.3449 -4.48%
2021-11-18 0 0.335 0.335 0.340 0.335 0.355 1,832,000 625,120 0.3412 3.350 3.350 3.400 3.350 3.550 183,200 3.4122 0.00%
2021-11-17 0 0.335 0.310 0.340 0.335 0.335 1,976,000 661,960 0.3350 3.350 3.100 3.400 3.350 3.350 197,600 3.3500 0.00%
2021-11-16 0 0.335 0.310 0.340 0.335 0.340 1,880,000 633,280 0.3369 3.350 3.100 3.400 3.350 3.400 188,000 3.3685 -1.47%
2021-11-15 0 0.340 0.325 0.340 0.330 0.345 1,864,000 633,840 0.3400 3.400 3.250 3.400 3.300 3.450 186,400 3.4004 1.49%
2021-11-12 0 0.335 0.335 0.340 0.320 0.340 1,976,000 667,320 0.3377 3.350 3.350 3.400 3.200 3.400 197,600 3.3771 0.00%
2021-11-11 0 0.335 0.335 0.340 0.335 0.355 1,800,000 613,760 0.3410 3.350 3.350 3.400 3.350 3.550 180,000 3.4098 -1.47%
2021-11-10 0 0.340 0.310 0.340 0.330 0.360 2,104,000 718,560 0.3415 3.400 3.100 3.400 3.300 3.600 210,400 3.4152 1.49%
2021-11-09 0 0.335 0.310 0.335 0.320 0.340 2,128,000 709,880 0.3336 3.350 3.100 3.350 3.200 3.400 212,800 3.3359 -1.47%
2021-11-08 0 0.340 0.325 0.345 0.340 0.350 1,936,000 668,080 0.3451 3.400 3.250 3.450 3.400 3.500 193,600 3.4508 -4.23%
2021-11-05 0 0.355 0.340 0.355 0.345 0.360 1,896,000 665,520 0.3510 3.550 3.400 3.550 3.450 3.600 189,600 3.5101 2.90%
2021-11-04 0 0.345 0.325 0.350 0.345 0.350 1,936,000 672,240 0.3472 3.450 3.250 3.500 3.450 3.500 193,600 3.4723 -1.43%
2021-11-03 0 0.350 0.330 0.355 0.345 0.365 1,976,000 703,640 0.3561 3.500 3.300 3.550 3.450 3.650 197,600 3.5609 0.00%
2021-11-02 0 0.350 0.330 0.350 0.345 0.350 1,808,000 628,560 0.3477 3.500 3.300 3.500 3.450 3.500 180,800 3.4765 0.00%
2021-11-01 0 0.350 0.325 0.350 0.350 0.365 1,752,000 626,520 0.3576 3.500 3.250 3.500 3.500 3.650 175,200 3.5760 2.94%
2021-10-29 0 0.340 0.340 0.355 0.340 0.355 1,632,000 579,240 0.3549 3.400 3.400 3.550 3.400 3.550 163,200 3.5493 -2.86%
2021-10-28 0 0.350 0.345 0.355 0.350 0.355 1,840,000 644,120 0.3501 3.500 3.450 3.550 3.500 3.550 184,000 3.5007 0.00%
2021-10-27 0 0.350 0.350 0.360 0.350 0.355 1,824,000 640,320 0.3511 3.500 3.500 3.600 3.500 3.550 182,400 3.5105 -1.41%
2021-10-26 0 0.355 0.350 0.355 0.355 0.380 1,736,000 629,320 0.3625 3.550 3.500 3.550 3.550 3.800 173,600 3.6251 0.00%
2021-10-25 0 0.355 0.350 0.355 0.350 0.365 1,808,000 646,320 0.3575 3.550 3.500 3.550 3.500 3.650 180,800 3.5748 -1.39%
2021-10-22 0 0.360 0.340 0.360 0.360 0.370 1,688,000 612,480 0.3628 3.600 3.400 3.600 3.600 3.700 168,800 3.6284 1.41%
2021-10-21 0 0.355 0.355 0.370 0.340 0.385 2,368,000 860,880 0.3635 3.550 3.550 3.700 3.400 3.850 236,800 3.6355 -4.05%
2021-10-20 0 0.370 0.355 0.370 0.370 0.370 1,584,000 585,040 0.3693 3.700 3.550 3.700 3.700 3.700 158,400 3.6934 0.00%
2021-10-19 0 0.370 0.355 0.375 0.365 0.375 1,600,000 591,520 0.3697 3.700 3.550 3.750 3.650 3.750 160,000 3.6970 -1.33%
2021-10-18 0 0.375 0.350 0.375 0.375 0.385 1,488,000 562,120 0.3778 3.750 3.500 3.750 3.750 3.850 148,800 3.7777 4.17%
2021-10-15 0 0.360 0.360 0.365 0.360 0.365 1,480,000 532,920 0.3601 3.600 3.600 3.650 3.600 3.650 148,000 3.6008 -1.37%
2021-10-12 0 0.365 0.350 0.365 0.350 0.365 1,488,000 540,160 0.3630 3.650 3.500 3.650 3.500 3.650 148,800 3.6301 0.00%
2021-10-11 0 0.365 0.345 0.370 0.365 0.370 1,496,000 546,160 0.3651 3.650 3.450 3.700 3.650 3.700 149,600 3.6508 0.00%
2021-10-08 0 0.365 0.355 0.365 0.360 0.365 1,488,000 539,560 0.3626 3.650 3.550 3.650 3.600 3.650 148,800 3.6261 0.00%
2021-10-07 0 0.365 0.360 0.370 0.360 0.370 1,656,000 603,600 0.3645 3.650 3.600 3.700 3.600 3.700 165,600 3.6449 -1.35%
2021-10-06 0 0.370 0.350 0.370 0.345 0.370 1,760,000 640,400 0.3639 3.700 3.500 3.700 3.450 3.700 176,000 3.6386 4.23%
2021-10-05 0 0.355 0.345 0.365 0.340 0.385 1,704,000 630,320 0.3699 3.550 3.450 3.650 3.400 3.850 170,400 3.6991 -4.05%
2021-10-04 0 0.370 0.360 0.370 0.355 0.370 1,496,000 545,760 0.3648 3.700 3.600 3.700 3.550 3.700 149,600 3.6481 0.00%
2021-09-30 0 0.370 0.355 0.370 0.365 0.375 1,568,000 579,160 0.3694 3.700 3.550 3.700 3.650 3.750 156,800 3.6936 0.00%
2021-09-29 0 0.370 0.360 0.370 0.365 0.370 1,480,000 540,320 0.3651 3.700 3.600 3.700 3.650 3.700 148,000 3.6508 0.00%
2021-09-28 0 0.370 0.360 0.370 0.355 0.370 1,584,000 579,400 0.3658 3.700 3.600 3.700 3.550 3.700 158,400 3.6578 -1.33%
2021-09-27 0 0.375 0.365 0.375 0.365 0.375 1,552,000 572,760 0.3690 3.750 3.650 3.750 3.650 3.750 155,200 3.6905 0.00%
2021-09-24 0 0.375 0.365 0.375 0.365 0.375 1,568,000 579,720 0.3697 3.750 3.650 3.750 3.650 3.750 156,800 3.6972 1.35%
2021-09-23 0 0.370 0.360 0.375 0.370 0.375 1,472,000 544,720 0.3701 3.700 3.600 3.750 3.700 3.750 147,200 3.7005 0.00%
2021-09-21 0 0.370 0.370 0.375 0.355 0.370 1,536,000 563,760 0.3670 3.700 3.700 3.750 3.550 3.700 153,600 3.6703 1.37%
2021-09-20 0 0.365 0.350 0.375 0.365 0.375 1,992,000 735,080 0.3690 3.650 3.500 3.750 3.650 3.750 199,200 3.6902 -2.67%
2021-09-17 0 0.375 0.370 0.375 0.370 0.375 1,424,000 527,000 0.3701 3.750 3.700 3.750 3.700 3.750 142,400 3.7008 1.35%
2021-09-16 0 0.370 0.360 0.370 0.365 0.370 1,608,000 592,480 0.3685 3.700 3.600 3.700 3.650 3.700 160,800 3.6846 -2.63%
2021-09-15 0 0.380 0.370 0.380 0.370 0.380 1,528,000 569,440 0.3727 3.800 3.700 3.800 3.700 3.800 152,800 3.7267 1.33%
2021-09-14 0 0.375 0.370 0.375 0.370 0.375 1,632,000 610,000 0.3738 3.750 3.700 3.750 3.700 3.750 163,200 3.7377 0.00%
2021-09-13 0 0.375 0.370 0.380 0.375 0.380 1,472,000 552,120 0.3751 3.750 3.700 3.800 3.750 3.800 147,200 3.7508 1.35%
2021-09-10 0 0.370 0.365 0.380 0.370 0.380 1,768,000 662,800 0.3749 3.700 3.650 3.800 3.700 3.800 176,800 3.7489 -1.33%
2021-09-09 0 0.375 0.375 0.380 0.365 0.375 1,368,000 512,120 0.3744 3.750 3.750 3.800 3.650 3.750 136,800 3.7436 0.00%
2021-09-08 0 0.375 0.370 0.380 0.360 0.380 1,288,000 483,200 0.3752 3.750 3.700 3.800 3.600 3.800 128,800 3.7516 -1.32%
2021-09-07 0 0.380 0.375 0.380 0.375 0.380 1,456,000 553,200 0.3799 3.800 3.750 3.800 3.750 3.800 145,600 3.7995 0.00%
2021-09-06 0 0.380 0.375 0.385 0.380 0.380 1,488,000 565,440 0.3800 3.800 3.750 3.850 3.800 3.800 148,800 3.8000 0.00%
2021-09-03 0 0.380 0.375 0.385 0.375 0.380 1,320,000 500,520 0.3792 3.800 3.750 3.850 3.750 3.800 132,000 3.7918 0.00%
2021-09-02 0 0.380 0.380 0.385 0.365 0.380 1,368,000 514,280 0.3759 3.800 3.800 3.850 3.650 3.800 136,800 3.7594 0.00%
2021-09-01 0 0.380 0.365 0.380 0.380 0.380 1,296,000 492,480 0.3800 3.800 3.650 3.800 3.800 3.800 129,600 3.8000 0.00%
2021-08-31 0 0.380 0.380 0.385 0.375 0.385 1,368,000 523,040 0.3823 3.800 3.800 3.850 3.750 3.850 136,800 3.8234 -1.30%
2021-08-30 0 0.385 0.380 0.390 0.375 0.390 1,328,000 504,720 0.3801 3.850 3.800 3.900 3.750 3.900 132,800 3.8006 2.67%
2021-08-27 0 0.375 0.370 0.380 0.370 0.380 1,384,000 521,240 0.3766 3.750 3.700 3.800 3.700 3.800 138,400 3.7662 0.00%
2021-08-26 0 0.375 0.370 0.380 0.375 0.380 1,264,000 474,120 0.3751 3.750 3.700 3.800 3.750 3.800 126,400 3.7509 0.00%
2021-08-25 0 0.375 0.375 0.380 0.375 0.380 1,360,000 512,640 0.3769 3.750 3.750 3.800 3.750 3.800 136,000 3.7694 -1.32%
2021-08-24 0 0.380 0.380 0.385 0.370 0.380 1,680,000 631,120 0.3757 3.800 3.800 3.850 3.700 3.800 168,000 3.7567 0.00%
2021-08-23 0 0.380 0.370 0.380 0.375 0.380 1,544,000 579,160 0.3751 3.800 3.700 3.800 3.750 3.800 154,400 3.7510 1.33%
2021-08-20 0 0.375 0.365 0.375 0.365 0.380 1,440,000 539,880 0.3749 3.750 3.650 3.750 3.650 3.800 144,000 3.7492 1.35%
2021-08-19 0 0.370 0.360 0.370 0.370 0.380 1,416,000 530,600 0.3747 3.700 3.600 3.700 3.700 3.800 141,600 3.7472 -1.33%
2021-08-18 0 0.375 0.370 0.380 0.375 0.380 1,264,000 477,840 0.3780 3.750 3.700 3.800 3.750 3.800 126,400 3.7804 -1.32%
2021-08-17 0 0.380 0.375 0.385 0.375 0.380 1,320,000 499,600 0.3785 3.800 3.750 3.850 3.750 3.800 132,000 3.7848 1.33%
2021-08-16 0 0.375 0.375 0.380 0.375 0.380 1,264,000 474,120 0.3751 3.750 3.750 3.800 3.750 3.800 126,400 3.7509 0.00%
2021-08-13 0 0.375 0.370 0.380 0.375 0.380 1,304,000 489,120 0.3751 3.750 3.700 3.800 3.750 3.800 130,400 3.7509 0.00%
2021-08-12 0 0.375 0.375 0.380 0.375 0.385 1,504,000 569,640 0.3788 3.750 3.750 3.800 3.750 3.850 150,400 3.7875 -1.32%
2021-08-11 0 0.380 0.380 0.385 0.380 0.390 1,760,000 676,720 0.3845 3.800 3.800 3.850 3.800 3.900 176,000 3.8450 -2.56%
2021-08-10 0 0.390 0.385 0.395 0.390 0.395 1,560,000 608,800 0.3903 3.900 3.850 3.950 3.900 3.950 156,000 3.9026 0.00%
2021-08-09 0 0.390 0.385 0.395 0.390 0.400 1,568,000 618,800 0.3946 3.900 3.850 3.950 3.900 4.000 156,800 3.9464 -1.27%
2021-08-06 0 0.395 0.390 0.395 0.385 0.395 1,328,000 511,760 0.3854 3.950 3.900 3.950 3.850 3.950 132,800 3.8536 2.60%
2021-08-05 0 0.385 0.375 0.390 0.375 0.395 1,536,000 588,040 0.3828 3.850 3.750 3.900 3.750 3.950 153,600 3.8284 -1.28%
2021-08-04 0 0.390 0.370 0.395 0.390 0.395 1,528,000 600,160 0.3928 3.900 3.700 3.950 3.900 3.950 152,800 3.9277 -1.27%
2021-08-03 0 0.395 0.375 0.400 0.395 0.400 1,384,000 546,760 0.3951 3.950 3.750 4.000 3.950 4.000 138,400 3.9506 0.00%
2021-08-02 0 0.395 0.390 0.400 0.390 0.400 1,616,000 637,400 0.3944 3.950 3.900 4.000 3.900 4.000 161,600 3.9443 1.28%
2021-07-30 0 0.390 0.365 0.395 0.390 0.395 1,376,000 536,920 0.3902 3.900 3.650 3.950 3.900 3.950 137,600 3.9020 0.00%
2021-07-29 0 0.390 0.360 0.390 0.385 0.405 1,440,000 561,280 0.3898 3.900 3.600 3.900 3.850 4.050 144,000 3.8978 1.30%
2021-07-28 0 0.385 0.370 0.390 0.385 0.400 1,792,000 698,440 0.3898 3.850 3.700 3.900 3.850 4.000 179,200 3.8975 -1.28%
2021-07-27 0 0.390 0.390 0.395 0.390 0.405 1,456,000 578,560 0.3974 3.900 3.900 3.950 3.900 4.050 145,600 3.9736 0.00%
2021-07-26 0 0.390 0.375 0.395 0.390 0.400 1,592,000 628,840 0.3950 3.900 3.750 3.950 3.900 4.000 159,200 3.9500 -2.50%
2021-07-23 0 0.400 0.390 0.410 0.390 0.405 1,656,000 662,280 0.3999 4.000 3.900 4.100 3.900 4.050 165,600 3.9993 1.27%
2021-07-22 0 0.395 0.385 0.400 0.395 0.415 1,528,000 607,280 0.3974 3.950 3.850 4.000 3.950 4.150 152,800 3.9743 -1.25%
2021-07-21 0 0.400 0.400 0.430 0.370 0.410 2,760,000 1,065,680 0.3861 4.000 4.000 4.300 3.700 4.100 276,000 3.8612 2.56%
2021-07-20 0 0.390 0.385 0.390 0.370 0.415 2,264,000 880,800 0.3890 3.900 3.850 3.900 3.700 4.150 226,400 3.8905 -4.88%
2021-07-19 0 0.410 0.400 0.410 0.410 0.430 1,472,000 609,960 0.4144 4.100 4.000 4.100 4.100 4.300 147,200 4.1438 2.50%
2021-07-16 0 0.400 0.390 0.410 0.400 0.430 1,424,000 602,720 0.4233 4.000 3.900 4.100 4.000 4.300 142,400 4.2326 -1.23%
2021-07-15 0 0.405 0.405 0.410 0.400 0.445 1,776,000 734,440 0.4135 4.050 4.050 4.100 4.000 4.450 177,600 4.1354 1.25%
2021-07-14 0 0.400 0.390 0.400 0.380 0.410 1,736,000 694,480 0.4000 4.000 3.900 4.000 3.800 4.100 173,600 4.0005 5.26%
2021-07-13 0 0.380 0.375 0.380 0.370 0.385 1,720,000 653,720 0.3801 3.800 3.750 3.800 3.700 3.850 172,000 3.8007 2.70%
2021-07-12 0 0.370 0.370 0.380 0.340 0.385 3,008,000 1,093,000 0.3634 3.700 3.700 3.800 3.400 3.850 300,800 3.6336 -8.64%
2021-07-09 0 0.405 0.400 0.405 0.400 0.430 1,888,000 776,960 0.4115 4.050 4.000 4.050 4.000 4.300 188,800 4.1153 0.00%
2021-07-08 0 0.405 0.400 0.410 0.400 0.430 2,000,000 825,000 0.4125 4.050 4.000 4.100 4.000 4.300 200,000 4.1250 -2.41%
2021-07-07 0 0.415 0.410 0.420 0.405 0.445 1,616,000 674,880 0.4176 4.150 4.100 4.200 4.050 4.450 161,600 4.1762 0.00%
2021-07-06 0 0.415 0.415 0.435 0.400 0.435 2,520,000 1,047,320 0.4156 4.150 4.150 4.350 4.000 4.350 252,000 4.1560 1.22%
2021-07-05 0 0.410 0.410 0.430 0.400 0.480 3,064,000 1,321,440 0.4313 4.100 4.100 4.300 4.000 4.800 306,400 4.3128 -10.87%
2021-07-02 0 0.460 0.430 0.460 0.385 0.470 3,680,000 1,584,520 0.4306 4.600 4.300 4.600 3.850 4.700 368,000 4.3058 0.00%
2021-06-30 0 0.460 0.440 0.460 0.420 0.475 5,904,000 2,646,400 0.4482 4.600 4.400 4.600 4.200 4.750 590,400 4.4824 10.84%
2021-06-29 0 0.415 0.405 0.420 0.385 0.420 2,352,000 969,280 0.4121 4.150 4.050 4.200 3.850 4.200 235,200 4.1211 2.47%
2021-06-28 0 0.405 0.405 0.410 0.385 0.430 2,368,000 969,040 0.4092 4.050 4.050 4.100 3.850 4.300 236,800 4.0922 5.19%
2021-06-25 0 0.385 0.370 0.390 0.380 0.400 2,360,000 914,200 0.3874 3.850 3.700 3.900 3.800 4.000 236,000 3.8737 0.00%
2021-06-24 0 0.385 0.375 0.385 0.370 0.400 2,424,000 917,200 0.3784 3.850 3.750 3.850 3.700 4.000 242,400 3.7838 4.05%
2021-06-23 0 0.370 0.370 0.375 0.360 0.380 1,768,000 649,480 0.3674 3.700 3.700 3.750 3.600 3.800 176,800 3.6735 5.71%
2021-06-22 0 0.350 0.345 0.350 0.350 0.370 2,480,000 881,720 0.3555 3.500 3.450 3.500 3.500 3.700 248,000 3.5553 0.00%
2021-06-21 0 0.350 0.335 0.350 0.340 0.360 1,552,000 546,520 0.3521 3.500 3.350 3.500 3.400 3.600 155,200 3.5214 -1.41%
2021-06-18 0 0.355 0.350 0.360 0.350 0.360 1,432,000 507,440 0.3544 3.550 3.500 3.600 3.500 3.600 143,200 3.5436 0.00%
2021-06-17 0 0.355 0.350 0.355 0.355 0.360 1,416,000 506,480 0.3577 3.550 3.500 3.550 3.550 3.600 141,600 3.5768 0.00%
2021-06-16 0 0.355 0.350 0.355 0.355 0.365 680,000 244,960 0.3602 3.550 3.500 3.550 3.550 3.650 68,000 3.6024 1.43%
2021-06-15 0 0.350 0.350 0.365 - - 0 0 - 3.500 3.500 3.650 - - 0 - 0.00%
2021-06-11 0 0.350 0.350 0.355 0.350 0.365 184,000 64,560 0.3509 3.500 3.500 3.550 3.500 3.650 18,400 3.5087 0.00%
2021-06-10 0 0.350 0.350 0.355 0.350 0.355 168,000 58,920 0.3507 3.500 3.500 3.550 3.500 3.550 16,800 3.5071 -1.41%
2021-06-09 0 0.355 0.350 0.355 0.350 0.365 1,352,000 480,520 0.3554 3.550 3.500 3.550 3.500 3.650 135,200 3.5541 5.97%
2021-06-08 0 0.335 0.335 0.345 0.335 0.350 192,000 66,320 0.3454 3.350 3.350 3.450 3.350 3.500 19,200 3.4542 -9.46%
2021-06-07 0 0.370 0.350 0.380 - - 0 0 - 3.700 3.500 3.800 - - 0 - 0.00%
2021-06-04 0 0.370 0.350 0.370 - - 0 0 - 3.700 3.500 3.700 - - 0 - 0.00%
2021-06-03 0 0.370 0.345 0.370 0.340 0.380 1,480,000 520,160 0.3515 3.700 3.450 3.700 3.400 3.800 148,000 3.5146 10.45%
2021-06-02 0 0.335 0.330 0.370 0.335 0.365 96,000 32,240 0.3358 3.350 3.300 3.700 3.350 3.650 9,600 3.3583 -2.90%
2021-06-01 0 0.345 0.340 0.350 - - 0 0 - 3.450 3.400 3.500 - - 0 - 0.00%
2021-05-31 0 0.345 0.340 0.345 0.340 0.385 864,000 300,320 0.3476 3.450 3.400 3.450 3.400 3.850 86,400 3.4759 -4.17%
2021-05-28 0 0.360 0.350 0.360 0.350 0.395 1,184,000 430,040 0.3632 3.600 3.500 3.600 3.500 3.950 118,400 3.6321 4.35%
2021-05-27 0 0.345 0.345 0.350 0.340 0.395 616,000 217,720 0.3534 3.450 3.450 3.500 3.400 3.950 61,600 3.5344 6.15%
2021-05-26 0 0.325 0.295 0.395 - - 0 0 - 3.250 2.950 3.950 - - 0 - 0.00%
2021-05-25 0 0.325 0.300 0.395 - - 0 0 - 3.250 3.000 3.950 - - 0 - 0.00%
2021-05-24 0 0.325 0.285 0.395 - - 0 0 - 3.250 2.850 3.950 - - 0 - 0.00%
2021-05-21 0 0.325 0.300 0.395 - - 0 0 - 3.250 3.000 3.950 - - 0 - 0.00%
2021-05-20 0 0.325 0.300 0.330 - - 0 0 - 3.250 3.000 3.300 - - 0 - -1.52%
2021-05-18 0 0.330 0.300 0.355 - - 0 0 - 3.300 3.000 3.550 - - 0 - 0.00%
2021-05-17 0 0.330 0.315 0.330 - - 0 0 - 3.300 3.150 3.300 - - 0 - -2.94%
2021-05-14 0 0.340 0.315 0.345 0.335 0.340 40,000 13,480 0.3370 3.400 3.150 3.450 3.350 3.400 4,000 3.3700 -1.45%
2021-05-13 0 0.345 0.315 0.350 - - 0 0 - 3.450 3.150 3.500 - - 0 - 0.00%
2021-05-12 0 0.345 0.310 0.350 0.345 0.350 80,000 27,880 0.3485 3.450 3.100 3.500 3.450 3.500 8,000 3.4850 -1.43%
2021-05-11 0 0.350 0.335 0.350 - - 0 0 - 3.500 3.350 3.500 - - 0 - 0.00%
2021-05-10 0 0.350 0.335 0.355 0.350 0.355 128,000 45,000 0.3516 3.500 3.350 3.550 3.500 3.550 12,800 3.5156 0.00%
2021-05-07 0 0.350 0.340 0.355 - - 0 0 - 3.500 3.400 3.550 - - 0 - 0.00%
2021-05-06 0 0.350 0.340 0.350 - - 0 0 - 3.500 3.400 3.500 - - 0 - 0.00%
2021-05-05 0 0.350 0.340 0.355 0.345 0.350 632,000 220,840 0.3494 3.500 3.400 3.550 3.450 3.500 63,200 3.4943 1.45%
2021-05-04 0 0.345 0.340 0.345 0.340 0.345 32,000 10,920 0.3413 3.450 3.400 3.450 3.400 3.450 3,200 3.4125 1.47%
2021-05-03 0 0.340 0.335 0.340 0.340 0.340 80,000 27,200 0.3400 3.400 3.350 3.400 3.400 3.400 8,000 3.4000 -1.45%
2021-04-30 0 0.345 0.335 0.345 0.345 0.345 672,000 231,440 0.3444 3.450 3.350 3.450 3.450 3.450 67,200 3.4440 1.47%
2021-04-29 0 0.340 0.335 0.345 - - 0 0 - 3.400 3.350 3.450 - - 0 - 0.00%
2021-04-28 0 0.340 0.335 0.345 0.340 0.345 1,008,000 342,960 0.3402 3.400 3.350 3.450 3.400 3.450 100,800 3.4024 0.00%
2021-04-27 0 0.340 0.340 0.350 0.340 0.345 1,224,000 422,040 0.3448 3.400 3.400 3.500 3.400 3.450 122,400 3.4480 -1.45%
2021-04-26 0 0.345 0.330 0.345 0.325 0.345 1,040,000 350,440 0.3370 3.450 3.300 3.450 3.250 3.450 104,000 3.3696 0.00%
2021-04-23 0 0.345 0.335 0.345 0.335 0.350 752,000 260,600 0.3465 3.450 3.350 3.450 3.350 3.500 75,200 3.4654 1.47%
2021-04-22 0 0.340 0.340 0.350 0.340 0.350 520,000 178,080 0.3425 3.400 3.400 3.500 3.400 3.500 52,000 3.4246 0.00%
2021-04-21 0 0.340 0.305 0.340 0.320 0.340 96,000 30,880 0.3217 3.400 3.050 3.400 3.200 3.400 9,600 3.2167 4.62%
2021-04-20 0 0.325 0.295 0.335 - - 0 0 - 3.250 2.950 3.350 - - 0 - 0.00%
2021-04-19 0 0.325 0.295 0.340 - - 0 0 - 3.250 2.950 3.400 - - 0 - 0.00%
2021-04-16 0 0.325 0.290 0.325 - - 0 0 - 3.250 2.900 3.250 - - 0 - -1.52%
2021-04-15 0 0.330 0.300 0.330 - - 0 0 - 3.300 3.000 3.300 - - 0 - -1.49%
2021-04-14 0 0.335 0.300 0.340 0.310 0.350 272,000 89,880 0.3304 3.350 3.000 3.400 3.100 3.500 27,200 3.3044 8.06%
2021-04-13 0 0.310 0.285 0.310 - - 0 0 - 3.100 2.850 3.100 - - 0 - 0.00%
2021-04-12 0 0.310 0.295 0.310 0.310 0.310 40,000 12,400 0.3100 3.100 2.950 3.100 3.100 3.100 4,000 3.1000 -1.59%
2021-04-09 0 0.315 0.315 0.325 0.315 0.315 40,000 12,600 0.3150 3.150 3.150 3.250 3.150 3.150 4,000 3.1500 1.61%
2021-04-08 0 0.310 0.300 0.310 0.310 0.310 24,000 7,440 0.3100 3.100 3.000 3.100 3.100 3.100 2,400 3.1000 -3.12%
2021-04-07 0 0.320 0.300 0.320 0.300 0.320 224,000 71,360 0.3186 3.200 3.000 3.200 3.000 3.200 22,400 3.1857 3.23%
2021-04-01 0 0.310 0.300 0.310 - - 0 0 - 3.100 3.000 3.100 - - 0 - 0.00%
2021-03-31 0 0.310 0.295 0.310 0.290 0.315 456,000 137,080 0.3006 3.100 2.950 3.100 2.900 3.150 45,600 3.0061 0.00%
2021-03-30 0 0.310 0.295 0.310 0.290 0.310 240,000 70,600 0.2942 3.100 2.950 3.100 2.900 3.100 24,000 2.9417 1.64%
2021-03-29 0 0.305 0.285 0.305 0.285 0.305 128,000 38,040 0.2972 3.050 2.850 3.050 2.850 3.050 12,800 2.9719 1.67%
2021-03-26 0 0.300 0.285 0.305 - - 0 0 - 3.000 2.850 3.050 - - 0 - 0.00%
2021-03-25 0 0.300 0.285 0.310 0.300 0.300 128,000 38,400 0.3000 3.000 2.850 3.100 3.000 3.000 12,800 3.0000 -1.64%
2021-03-24 0 0.305 0.290 0.305 0.285 0.305 328,000 98,320 0.2998 3.050 2.900 3.050 2.850 3.050 32,800 2.9976 0.00%
2021-03-23 0 0.305 0.285 0.305 - - 0 0 - 3.050 2.850 3.050 - - 0 - 0.00%
2021-03-22 0 0.305 0.285 0.305 0.300 0.305 48,000 14,440 0.3008 3.050 2.850 3.050 3.000 3.050 4,800 3.0083 0.00%
2021-03-19 0 0.305 0.290 0.305 0.285 0.305 104,000 31,520 0.3031 3.050 2.900 3.050 2.850 3.050 10,400 3.0308 0.00%
2021-03-18 0 0.305 0.285 0.305 - - 0 0 - 3.050 2.850 3.050 - - 0 - 0.00%
2021-03-17 0 0.305 0.280 0.310 0.275 0.305 104,000 31,480 0.3027 3.050 2.800 3.100 2.750 3.050 10,400 3.0269 0.00%
2021-03-16 0 0.305 0.280 0.320 - - 0 0 - 3.050 2.800 3.200 - - 0 - 0.00%
2021-03-15 0 0.305 0.300 0.305 0.300 0.310 1,736,000 528,280 0.3043 3.050 3.000 3.050 3.000 3.100 173,600 3.0431 1.67%
2021-03-12 0 0.300 0.285 0.300 0.295 0.305 1,240,000 372,360 0.3003 3.000 2.850 3.000 2.950 3.050 124,000 3.0029 3.45%
2021-03-11 0 0.290 0.275 0.300 - - 0 0 - 2.900 2.750 3.000 - - 0 - 0.00%
2021-03-10 0 0.290 0.265 0.300 - - 0 0 - 2.900 2.650 3.000 - - 0 - 0.00%
2021-03-09 0 0.290 0.275 0.300 - - 0 0 - 2.900 2.750 3.000 - - 0 - 0.00%
2021-03-08 0 0.290 0.290 0.300 0.290 0.290 48,000 13,920 0.2900 2.900 2.900 3.000 2.900 2.900 4,800 2.9000 -1.69%
2021-03-05 0 0.295 0.280 0.300 0.285 0.300 32,000 9,360 0.2925 2.950 2.800 3.000 2.850 3.000 3,200 2.9250 -1.67%
2021-03-04 0 0.300 0.275 0.300 - - 0 0 - 3.000 2.750 3.000 - - 0 - 0.00%
2021-03-03 0 0.300 0.280 0.300 - - 0 0 - 3.000 2.800 3.000 - - 0 - 0.00%
2021-03-02 0 0.300 0.280 0.305 0.270 0.300 1,200,000 352,920 0.2941 3.000 2.800 3.050 2.700 3.000 120,000 2.9410 -1.64%
2021-03-01 0 0.305 0.275 0.305 - - 0 0 - 3.050 2.750 3.050 - - 0 - 0.00%
2021-02-26 0 0.305 0.275 0.305 0.300 0.305 96,000 28,880 0.3008 3.050 2.750 3.050 3.000 3.050 9,600 3.0083 0.00%
2021-02-25 0 0.305 0.270 0.305 0.300 0.305 272,000 82,520 0.3034 3.050 2.700 3.050 3.000 3.050 27,200 3.0338 0.00%
2021-02-24 0 0.305 0.275 0.310 0.275 0.305 352,000 106,640 0.3030 3.050 2.750 3.100 2.750 3.050 35,200 3.0295 0.00%
2021-02-23 0 0.305 0.285 0.305 0.285 0.310 560,000 168,840 0.3015 3.050 2.850 3.050 2.850 3.100 56,000 3.0150 12.96%
2021-02-22 0 0.270 0.270 0.305 0.260 0.270 800,000 211,000 0.2638 2.700 2.700 3.050 2.600 2.700 80,000 2.6375 -8.47%
2021-02-19 0 0.295 0.265 0.295 0.250 0.315 912,000 233,360 0.2559 2.950 2.650 2.950 2.500 3.150 91,200 2.5588 5.36%
2021-02-18 0 0.280 0.265 0.320 0.280 0.290 416,000 118,200 0.2841 2.800 2.650 3.200 2.800 2.900 41,600 2.8413 5.66%
2021-02-17 0 0.265 0.265 0.275 0.260 0.280 2,960,000 779,480 0.2633 2.650 2.650 2.750 2.600 2.800 296,000 2.6334 -11.67%
2021-02-16 0 0.300 0.265 0.300 0.300 0.300 168,000 50,400 0.3000 3.000 2.650 3.000 3.000 3.000 16,800 3.0000 3.45%
2021-02-11 0 0.290 0.265 - - - 0 0 - 2.900 2.650 - - - 0 - 0.00%
2021-02-10 0 0.290 0.275 0.315 - - 0 0 - 2.900 2.750 3.150 - - 0 - 0.00%
2021-02-09 0 0.290 0.260 0.290 0.295 0.300 208,000 61,640 0.2963 2.900 2.600 2.900 2.950 3.000 20,800 2.9635 -1.69%
2021-02-08 0 0.295 0.295 0.310 0.295 0.310 144,000 44,400 0.3083 2.950 2.950 3.100 2.950 3.100 14,400 3.0833 -4.84%
2021-02-05 0 0.310 0.295 0.315 0.310 0.315 224,000 70,160 0.3132 3.100 2.950 3.150 3.100 3.150 22,400 3.1321 -1.59%
2021-02-04 0 0.315 0.300 0.315 0.300 0.315 72,000 21,840 0.3033 3.150 3.000 3.150 3.000 3.150 7,200 3.0333 1.61%
2021-02-03 0 0.310 0.295 0.310 - - 0 0 - 3.100 2.950 3.100 - - 0 - 0.00%
2021-02-02 0 0.310 0.295 0.315 0.300 0.315 72,000 21,720 0.3017 3.100 2.950 3.150 3.000 3.150 7,200 3.0167 3.33%
2021-02-01 0 0.300 0.300 0.320 0.300 0.300 8,000 2,400 0.3000 3.000 3.000 3.200 3.000 3.000 800 3.0000 -4.76%
2021-01-29 0 0.315 0.310 0.315 0.315 0.320 256,000 81,200 0.3172 3.150 3.100 3.150 3.150 3.200 25,600 3.1719 0.00%
2021-01-28 0 0.315 0.300 0.315 - - 0 0 - 3.150 3.000 3.150 - - 0 - 0.00%
2021-01-27 0 0.315 0.295 0.320 0.305 0.320 672,000 212,200 0.3158 3.150 2.950 3.200 3.050 3.200 67,200 3.1577 3.28%
2021-01-26 0 0.305 0.305 0.320 0.305 0.330 728,000 228,200 0.3135 3.050 3.050 3.200 3.050 3.300 72,800 3.1346 0.00%
2021-01-25 0 0.305 0.305 0.320 0.300 0.350 1,568,000 498,120 0.3177 3.050 3.050 3.200 3.000 3.500 156,800 3.1768 1.67%
2021-01-22 0 0.300 0.295 0.300 0.295 0.305 248,000 74,520 0.3005 3.000 2.950 3.000 2.950 3.050 24,800 3.0048 1.69%
2021-01-21 0 0.295 0.295 0.300 0.295 0.320 904,000 271,880 0.3008 2.950 2.950 3.000 2.950 3.200 90,400 3.0075 1.72%
2021-01-20 0 0.290 0.285 0.290 0.290 0.290 80,000 23,200 0.2900 2.900 2.850 2.900 2.900 2.900 8,000 2.9000 -3.33%
2021-01-19 0 0.300 0.300 0.310 0.300 0.320 744,000 228,560 0.3072 3.000 3.000 3.100 3.000 3.200 74,400 3.0720 0.00%
2021-01-18 0 0.300 0.295 0.315 0.280 0.325 408,000 123,640 0.3030 3.000 2.950 3.150 2.800 3.250 40,800 3.0304 5.26%
2021-01-15 0 0.285 0.265 0.290 - - 0 0 - 2.850 2.650 2.900 - - 0 - -1.72%
2021-01-14 0 0.290 0.275 0.295 0.280 0.295 112,000 31,600 0.2821 2.900 2.750 2.950 2.800 2.950 11,200 2.8214 0.00%
2021-01-13 0 0.290 0.260 0.295 - - 0 0 - 2.900 2.600 2.950 - - 0 - -1.69%
2021-01-12 0 0.295 0.280 0.295 0.280 0.295 48,000 13,560 0.2825 2.950 2.800 2.950 2.800 2.950 4,800 2.8250 3.51%
2021-01-11 0 0.285 0.265 0.290 0.265 0.290 792,000 221,840 0.2801 2.850 2.650 2.900 2.650 2.900 79,200 2.8010 -1.72%
2021-01-08 0 0.290 0.265 0.295 0.260 0.295 544,000 157,920 0.2903 2.900 2.650 2.950 2.600 2.950 54,400 2.9029 9.43%
2021-01-07 0 0.265 0.260 0.310 0.265 0.270 2,112,000 565,240 0.2676 2.650 2.600 3.100 2.650 2.700 211,200 2.6763 1.92%
2021-01-06 0 0.260 0.260 0.295 0.240 0.290 1,568,000 425,000 0.2710 2.600 2.600 2.950 2.400 2.900 156,800 2.7105 -10.34%
2021-01-05 0 0.290 0.260 0.290 0.285 0.290 1,368,000 393,200 0.2874 2.900 2.600 2.900 2.850 2.900 136,800 2.8743 1.75%
2021-01-04 0 0.285 0.280 0.285 0.285 0.295 784,000 228,640 0.2916 2.850 2.800 2.850 2.850 2.950 78,400 2.9163 -1.72%
2020-12-31 0 0.290 0.290 0.320 0.280 0.290 568,000 163,920 0.2886 2.900 2.900 3.200 2.800 2.900 56,800 2.8859 3.57%
2020-12-30 0 0.280 0.265 0.295 0.280 0.295 1,400,000 397,560 0.2840 2.800 2.650 2.950 2.800 2.950 140,000 2.8397 -3.45%
2020-12-29 0 0.290 0.290 0.300 0.290 0.295 176,000 51,200 0.2909 2.900 2.900 3.000 2.900 2.950 17,600 2.9091 -7.94%
2020-12-28 0 0.315 0.280 0.315 0.345 0.345 8,000 2,760 0.3450 3.150 2.800 3.150 3.450 3.450 800 3.4500 6.78%
2020-12-24 0 0.295 0.295 0.310 0.295 0.300 208,000 61,960 0.2979 2.950 2.950 3.100 2.950 3.000 20,800 2.9788 1.72%
2020-12-23 0 0.290 0.280 0.300 - - 0 0 - 2.900 2.800 3.000 - - 0 - 0.00%
2020-12-22 0 0.290 0.290 0.300 0.285 0.350 880,000 256,200 0.2911 2.900 2.900 3.000 2.850 3.500 88,000 2.9114 3.57%
2020-12-21 0 0.280 0.280 0.290 0.280 0.290 1,800,000 508,400 0.2824 2.800 2.800 2.900 2.800 2.900 180,000 2.8244 0.00%
2020-12-18 0 0.280 0.280 0.290 0.280 0.280 1,472,000 412,160 0.2800 2.800 2.800 2.900 2.800 2.800 147,200 2.8000 0.00%
2020-12-17 0 0.280 0.275 0.290 0.280 0.280 1,600,000 448,000 0.2800 2.800 2.750 2.900 2.800 2.800 160,000 2.8000 0.00%
2020-12-16 0 0.280 0.280 0.295 0.280 0.285 1,256,000 351,840 0.2801 2.800 2.800 2.950 2.800 2.850 125,600 2.8013 0.00%
2020-12-15 0 0.280 0.270 0.285 0.270 0.280 2,016,000 560,480 0.2780 2.800 2.700 2.850 2.700 2.800 201,600 2.7802 0.00%
2020-12-14 0 0.280 0.245 0.280 0.245 0.280 208,000 54,240 0.2608 2.800 2.450 2.800 2.450 2.800 20,800 2.6077 5.66%
2020-12-11 0 0.265 0.250 0.280 0.250 0.265 32,000 8,360 0.2613 2.650 2.500 2.800 2.500 2.650 3,200 2.6125 6.00%
2020-12-10 0 0.250 0.240 0.265 0.250 0.250 640,000 160,000 0.2500 2.500 2.400 2.650 2.500 2.500 64,000 2.5000 0.00%
2020-12-09 0 0.250 0.235 0.250 0.250 0.265 896,000 233,600 0.2607 2.500 2.350 2.500 2.500 2.650 89,600 2.6071 -5.66%
2020-12-08 0 0.265 0.250 0.285 0.265 0.275 800,000 215,680 0.2696 2.650 2.500 2.850 2.650 2.750 80,000 2.6960 -1.85%
2020-12-07 0 0.270 0.260 0.280 0.270 0.280 600,000 167,600 0.2793 2.700 2.600 2.800 2.700 2.800 60,000 2.7933 -3.57%
2020-12-04 0 0.280 0.270 0.280 0.265 0.280 816,000 222,440 0.2726 2.800 2.700 2.800 2.650 2.800 81,600 2.7260 5.66%
2020-12-03 0 0.265 0.265 0.280 - - 0 0 - 2.650 2.650 2.800 - - 0 - 0.00%
2020-12-02 0 0.265 0.265 0.275 0.265 0.280 2,768,000 738,440 0.2668 2.650 2.650 2.750 2.650 2.800 276,800 2.6678 -1.85%
2020-12-01 0 0.270 0.270 0.290 0.265 0.290 1,184,000 315,800 0.2667 2.700 2.700 2.900 2.650 2.900 118,400 2.6672 -8.47%
2020-11-30 0 0.295 0.265 0.295 0.255 0.300 1,608,000 473,040 0.2942 2.950 2.650 2.950 2.550 3.000 160,800 2.9418 5.36%
2020-11-27 0 0.280 0.255 0.280 0.255 0.310 1,012,000 297,160 0.2936 2.800 2.550 2.800 2.550 3.100 101,200 2.9364 0.00%
2020-11-26 0 0.280 0.255 0.280 0.244 0.280 2,192,000 581,704 0.2654 2.800 2.550 2.800 2.440 2.800 219,200 2.6538 12.00%
2020-11-25 0 0.250 0.250 0.255 0.244 0.255 1,496,000 372,304 0.2489 2.500 2.500 2.550 2.440 2.550 149,600 2.4887 5.04%
2020-11-24 0 0.238 0.238 0.245 0.225 0.240 1,824,000 429,296 0.2354 2.380 2.380 2.450 2.250 2.400 182,400 2.3536 5.78%
2020-11-23 0 0.225 0.218 0.225 0.200 0.225 2,704,000 580,488 0.2147 2.250 2.180 2.250 2.000 2.250 270,400 2.1468 7.14%
2020-11-20 0 0.210 0.200 0.218 0.199 0.225 856,000 174,824 0.2042 2.100 2.000 2.180 1.990 2.250 85,600 2.0423 10.53%
2020-11-19 0 0.190 0.190 0.197 0.190 0.204 1,472,000 293,240 0.1992 1.900 1.900 1.970 1.900 2.040 147,200 1.9921 -4.04%
2020-11-18 0 0.198 0.195 0.198 0.188 0.200 1,280,000 247,312 0.1932 1.980 1.950 1.980 1.880 2.000 128,000 1.9321 7.61%
2020-11-17 0 0.184 0.184 0.186 0.184 0.189 1,360,000 253,600 0.1865 1.840 1.840 1.860 1.840 1.890 136,000 1.8647 -0.54%
2020-11-16 0 0.185 0.184 0.186 0.185 0.190 1,568,000 293,000 0.1869 1.850 1.840 1.860 1.850 1.900 156,800 1.8686 1.09%
2020-11-13 0 0.183 0.183 0.186 0.182 0.186 1,024,000 188,776 0.1844 1.830 1.830 1.860 1.820 1.860 102,400 1.8435 0.55%
2020-11-12 0 0.182 0.179 0.188 0.182 0.186 1,280,000 234,880 0.1835 1.820 1.790 1.880 1.820 1.860 128,000 1.8350 0.55%
2020-11-11 0 0.181 0.179 0.186 0.179 0.188 2,152,000 396,264 0.1841 1.810 1.790 1.860 1.790 1.880 215,200 1.8414 -0.55%
2020-11-10 0 0.182 0.179 0.182 0.182 0.188 1,280,000 235,840 0.1843 1.820 1.790 1.820 1.820 1.880 128,000 1.8425 -1.09%
2020-11-09 0 0.184 0.172 0.185 0.174 0.185 1,200,000 211,456 0.1762 1.840 1.720 1.850 1.740 1.850 120,000 1.7621 6.36%
2020-11-06 0 0.173 0.168 0.173 0.173 0.176 320,000 55,840 0.1745 1.730 1.680 1.730 1.730 1.760 32,000 1.7450 0.58%
2020-11-05 0 0.172 0.173 0.182 0.172 0.175 424,000 73,432 0.1732 1.720 1.730 1.820 1.720 1.750 42,400 1.7319 0.00%
2020-11-04 0 0.172 0.168 0.172 0.173 0.177 336,000 58,672 0.1746 1.720 1.680 1.720 1.730 1.770 33,600 1.7462 -0.58%
2020-11-03 0 0.173 0.168 0.180 0.170 0.181 5,576,000 990,192 0.1776 1.730 1.680 1.800 1.700 1.810 557,600 1.7758 6.79%
2020-11-02 0 0.162 0.162 0.175 0.162 0.180 528,000 93,200 0.1765 1.620 1.620 1.750 1.620 1.800 52,800 1.7652 -7.43%
2020-10-30 0 0.175 0.165 0.175 0.175 0.185 528,000 93,600 0.1773 1.750 1.650 1.750 1.750 1.850 52,800 1.7727 2.94%
2020-10-29 0 0.170 0.165 0.179 0.170 0.185 360,000 64,400 0.1789 1.700 1.650 1.790 1.700 1.850 36,000 1.7889 -2.86%
2020-10-28 0 0.175 0.169 0.180 0.175 0.190 936,000 172,128 0.1839 1.750 1.690 1.800 1.750 1.900 93,600 1.8390 0.00%
2020-10-27 0 0.175 0.170 0.180 0.170 0.180 656,000 115,544 0.1761 1.750 1.700 1.800 1.700 1.800 65,600 1.7613 9.38%
2020-10-23 0 0.160 0.159 0.168 0.160 0.172 1,232,000 205,152 0.1665 1.600 1.590 1.680 1.600 1.720 123,200 1.6652 -3.03%
2020-10-22 0 0.165 0.165 0.170 0.160 0.160 200,000 32,000 0.1600 1.650 1.650 1.700 1.600 1.600 20,000 1.6000 7.84%
2020-10-21 0 0.153 0.152 0.174 0.153 0.153 56,000 8,568 0.1530 1.530 1.520 1.740 1.530 1.530 5,600 1.5300 -6.71%
2020-10-20 0 0.164 0.160 0.165 0.164 0.165 840,000 138,160 0.1645 1.640 1.600 1.650 1.640 1.650 84,000 1.6448 13.10%
2020-10-19 0 0.145 0.145 0.165 0.130 0.166 328,000 52,880 0.1612 1.450 1.450 1.650 1.300 1.660 32,800 1.6122 -12.12%
2020-10-16 0 0.165 0.163 0.170 0.156 0.180 1,728,000 292,512 0.1693 1.650 1.630 1.700 1.560 1.800 172,800 1.6928 6.45%
2020-10-15 0 0.155 0.120 0.170 0.150 0.200 744,000 115,016 0.1546 1.550 1.200 1.700 1.500 2.000 74,400 1.5459 18.32%
2020-10-14 0 0.131 0.131 0.181 - - 0 0 - 1.310 1.310 1.810 - - 0 - 0.77%
2020-10-12 0 0.130 0.129 0.133 0.120 0.133 632,000 80,760 0.1278 1.300 1.290 1.330 1.200 1.330 63,200 1.2778 -7.14%
2020-10-09 0 0.140 0.135 0.140 0.124 0.150 416,000 61,584 0.1480 1.400 1.350 1.400 1.240 1.500 41,600 1.4804 -12.50%
2020-10-08 0 0.160 0.123 0.165 - - 0 0 - 1.600 1.230 1.650 - - 0 - 0.00%
2020-10-07 0 0.160 0.120 0.160 - - 0 0 - 1.600 1.200 1.600 - - 0 - -5.33%
2020-10-06 0 0.169 0.130 0.169 0.169 0.169 168,000 28,392 0.1690 1.690 1.300 1.690 1.690 1.690 16,800 1.6900 -0.59%
2020-10-05 0 0.170 - 0.170 0.170 0.170 72,000 12,240 0.1700 1.700 - 1.700 1.700 1.700 7,200 1.7000 -5.56%
2020-09-30 0 0.180 0.160 0.180 0.160 0.182 1,168,000 209,440 0.1793 1.800 1.600 1.800 1.600 1.820 116,800 1.7932 -1.10%
2020-09-29 0 0.182 - 0.182 0.180 0.182 1,360,000 246,128 0.1810 1.820 - 1.820 1.800 1.820 136,000 1.8098 0.55%
2020-09-28 0 0.181 - 0.185 0.180 0.181 552,000 99,896 0.1810 1.810 - 1.850 1.800 1.810 55,200 1.8097 -0.55%
2020-09-25 0 0.182 0.182 0.190 0.165 0.182 640,000 112,536 0.1758 1.820 1.820 1.900 1.650 1.820 64,000 1.7584 10.30%
2020-09-24 0 0.165 0.165 0.180 0.165 0.175 264,000 45,960 0.1741 1.650 1.650 1.800 1.650 1.750 26,400 1.7409 -9.34%
2020-09-23 0 0.182 0.135 0.182 0.184 0.188 832,000 154,480 0.1857 1.820 1.350 1.820 1.840 1.880 83,200 1.8567 -3.19%
2020-09-22 0 0.188 0.172 0.188 0.165 0.188 664,000 116,480 0.1754 1.880 1.720 1.880 1.650 1.880 66,400 1.7542 8.67%
2020-09-21 0 0.173 0.173 0.188 0.137 0.173 440,000 65,184 0.1481 1.730 1.730 1.880 1.370 1.730 44,000 1.4815 4.85%
2020-09-18 0 0.165 0.165 0.184 0.145 0.200 4,840,000 819,456 0.1693 1.650 1.650 1.840 1.450 2.000 484,000 1.6931 17.86%
2020-09-17 0 0.140 0.140 0.145 0.100 0.150 2,672,000 351,016 0.1314 1.400 1.400 1.450 1.000 1.500 267,200 1.3137 40.00%
2020-09-16 0 0.100 0.096 0.100 0.100 0.104 7,680,000 768,864 0.1001 1.000 0.960 1.000 1.000 1.040 768,000 1.0011 -8.26%
2020-09-15 0 0.109 0.105 0.110 0.109 0.120 2,568,000 289,952 0.1129 1.090 1.050 1.100 1.090 1.200 256,800 1.1291 -9.17%
2020-09-14 0 0.120 0.116 0.120 0.120 0.125 1,688,000 202,960 0.1202 1.200 1.160 1.200 1.200 1.250 168,800 1.2024 -4.00%
2020-09-11 0 0.125 0.125 0.130 0.125 0.134 1,448,000 189,336 0.1308 1.250 1.250 1.300 1.250 1.340 144,800 1.3076 -4.58%
2020-09-10 0 0.131 0.125 0.131 0.125 0.131 312,000 40,776 0.1307 1.310 1.250 1.310 1.250 1.310 31,200 1.3069 0.00%
2020-09-09 0 0.131 0.123 0.139 0.120 0.143 1,936,000 266,096 0.1374 1.310 1.230 1.390 1.200 1.430 193,600 1.3745 -1.50%
2020-09-08 0 0.133 0.133 0.140 0.132 0.143 1,080,000 149,072 0.1380 1.330 1.330 1.400 1.320 1.430 108,000 1.3803 -7.64%
2020-09-07 0 0.144 0.140 0.144 0.135 0.148 960,000 139,296 0.1451 1.440 1.400 1.440 1.350 1.480 96,000 1.4510 -2.70%
2020-09-04 0 0.148 0.148 0.150 0.145 0.167 3,120,000 476,000 0.1526 1.480 1.480 1.500 1.450 1.670 312,000 1.5256 -6.92%
2020-09-03 0 0.159 0.146 0.159 0.150 0.160 14,152,000 2,247,168 0.1588 1.590 1.460 1.590 1.500 1.600 1,415,200 1.5879 -7.56%
2020-09-02 0 0.172 0.160 0.172 0.160 0.185 336,000 57,816 0.1721 1.720 1.600 1.720 1.600 1.850 33,600 1.7207 -3.91%
2020-09-01 0 0.179 0.165 0.179 0.130 0.195 17,280,000 2,846,928 0.1648 1.790 1.650 1.790 1.300 1.950 1,728,000 1.6475 3.47%
2020-08-31 0 0.173 0.171 0.174 0.170 0.280 27,320,000 5,253,424 0.1923 1.730 1.710 1.740 1.700 2.800 2,732,000 1.9229 -23.79%
2020-08-28 0 0.227 0.220 0.239 0.180 0.580 108,448,000 46,592,912 0.4296 2.270 2.200 2.390 1.800 5.800 10,844,800 4.2963 -55.49%
2020-08-27 0 0.510 0.480 0.510 0.435 0.510 8,536,000 3,989,760 0.4674 5.100 4.800 5.100 4.350 5.100 853,600 4.6740 21.43%
2020-08-26 0 0.420 0.415 0.420 0.340 0.475 10,528,000 4,442,200 0.4219 4.200 4.150 4.200 3.400 4.750 1,052,800 4.2194 -1.18%
2020-08-25 0 0.425 0.415 0.420 0.290 0.430 22,800,000 8,087,280 0.3547 4.250 4.150 4.200 2.900 4.300 2,280,000 3.5471 46.55%
2020-08-24 0 0.290 0.260 0.290 0.250 0.310 3,272,000 899,560 0.2749 2.900 2.600 2.900 2.500 3.100 327,200 2.7493 17.89%
2020-08-21 0 0.246 0.190 0.246 0.210 0.250 1,336,000 315,096 0.2359 2.460 1.900 2.460 2.100 2.500 133,600 2.3585 16.59%
2020-08-20 0 0.211 0.192 0.211 0.202 0.211 48,000 9,840 0.2050 2.110 1.920 2.110 2.020 2.110 4,800 2.0500 -3.65%
2020-08-19 0 0.219 0.184 0.219 0.182 0.229 408,000 85,392 0.2093 2.190 1.840 2.190 1.820 2.290 40,800 2.0929 17.11%
2020-08-18 0 0.187 0.185 0.205 0.181 0.224 392,000 80,656 0.2058 1.870 1.850 2.050 1.810 2.240 39,200 2.0576 -6.03%
2020-08-17 0 0.199 0.184 0.199 0.181 0.214 224,000 41,760 0.1864 1.990 1.840 1.990 1.810 2.140 22,400 1.8643 -0.50%
2020-08-14 0 0.200 0.193 0.214 0.180 0.217 608,000 121,488 0.1998 2.000 1.930 2.140 1.800 2.170 60,800 1.9982 -8.26%
2020-08-13 0 0.218 0.180 0.218 - - 0 0 - 2.180 1.800 2.180 - - 0 - -3.11%
2020-08-12 0 0.225 0.172 0.226 0.220 0.240 136,000 30,680 0.2256 2.250 1.720 2.260 2.200 2.400 13,600 2.2559 13.07%
2020-08-11 0 0.199 0.180 0.199 0.219 0.219 136,000 29,784 0.2190 1.990 1.800 1.990 2.190 2.190 13,600 2.1900 -5.24%
2020-08-10 0 0.210 0.181 0.209 0.220 0.239 736,000 173,656 0.2359 2.100 1.810 2.090 2.200 2.390 73,600 2.3595 2.44%
2020-08-07 0 0.205 0.180 0.205 - - 0 0 - 2.050 1.800 2.050 - - 0 - 0.00%
2020-08-06 0 0.205 0.185 0.205 0.195 0.205 24,000 4,840 0.2017 2.050 1.850 2.050 1.950 2.050 2,400 2.0167 -6.82%
2020-08-05 0 0.220 0.185 0.220 - - 0 0 - 2.200 1.850 2.200 - - 0 - 0.00%
2020-08-04 0 0.220 0.186 0.220 0.175 0.220 424,000 83,672 0.1973 2.200 1.860 2.200 1.750 2.200 42,400 1.9734 -4.35%
2020-08-03 0 0.230 0.210 0.219 0.211 0.230 1,168,000 264,864 0.2268 2.300 2.100 2.190 2.110 2.300 116,800 2.2677 -8.00%
2020-07-31 0 0.250 0.221 0.250 0.201 0.250 288,000 62,288 0.2163 2.500 2.210 2.500 2.010 2.500 28,800 2.1628 0.00%
2020-07-30 0 0.250 0.219 0.250 0.200 0.250 1,640,000 374,072 0.2281 2.500 2.190 2.500 2.000 2.500 164,000 2.2809 30.89%
2020-07-29 0 0.191 0.176 0.229 0.190 0.191 16,000 3,048 0.1905 1.910 1.760 2.290 1.900 1.910 1,600 1.9050 3.24%
2020-07-28 0 0.185 0.181 0.220 0.181 0.250 672,000 130,536 0.1943 1.850 1.810 2.200 1.810 2.500 67,200 1.9425 -21.28%
2020-07-27 0 0.235 0.161 0.245 - - 0 0 - 2.350 1.610 2.450 - - 0 - 0.00%
2020-07-24 0 0.235 0.220 0.235 0.220 0.260 216,000 47,976 0.2221 2.350 2.200 2.350 2.200 2.600 21,600 2.2211 -12.96%
2020-07-23 0 0.270 - 0.265 0.265 0.270 520,000 137,840 0.2651 2.700 - 2.650 2.650 2.700 52,000 2.6508 0.00%
2020-07-22 0 0.270 0.203 0.270 - - 0 0 - 2.700 2.030 2.700 - - 0 - -1.82%
2020-07-21 0 0.275 0.201 0.275 0.192 0.280 304,000 59,072 0.1943 2.750 2.010 2.750 1.920 2.800 30,400 1.9432 11.34%
2020-07-20 0 0.247 0.181 0.247 - - 0 0 - 2.470 1.810 2.470 - - 0 - 0.00%
2020-07-17 0 0.247 0.181 0.247 0.220 0.248 1,928,000 459,464 0.2383 2.470 1.810 2.470 2.200 2.480 192,800 2.3831 3.78%
2020-07-16 0 0.238 0.189 0.238 0.130 0.260 6,504,000 1,201,992 0.1848 2.380 1.890 2.380 1.300 2.600 650,400 1.8481 96.69%
2020-07-15 0 0.121 0.121 0.147 0.121 0.130 16,384,000 2,019,992 0.1233 1.210 1.210 1.470 1.210 1.300 1,638,400 1.2329 -10.37%
2020-07-14 0 0.135 0.135 0.147 0.109 0.155 13,512,000 1,779,376 0.1317 1.350 1.350 1.470 1.090 1.550 1,351,200 1.3169 6.30%
2020-07-13 0 0.127 0.085 0.127 0.127 0.200 1,176,000 201,160 0.1711 1.270 0.850 1.270 1.270 2.000 117,600 1.7105 -29.05%
2020-07-10 0 0.179 0.155 0.179 0.165 0.200 216,000 41,464 0.1920 1.790 1.550 1.790 1.650 2.000 21,600 1.9196 -10.50%
2020-07-09 0 0.200 0.200 0.270 0.170 0.220 136,000 28,088 0.2065 2.000 2.000 2.700 1.700 2.200 13,600 2.0653 -2.44%
2020-07-08 0 0.205 0.189 0.205 0.250 0.250 120,000 30,000 0.2500 2.050 1.890 2.050 2.500 2.500 12,000 2.5000 -17.67%
2020-07-07 0 0.249 0.155 0.250 - - 0 0 - 2.490 1.550 2.500 - - 0 - 0.00%
2020-07-06 0 0.249 0.155 0.250 0.249 0.250 824,000 205,664 0.2496 2.490 1.550 2.500 2.490 2.500 82,400 2.4959 0.00%
2020-07-03 0 0.249 0.155 0.249 0.249 0.249 640,000 159,360 0.2490 2.490 1.550 2.490 2.490 2.490 64,000 2.4900 0.00%
2020-07-02 0 0.249 0.155 0.250 - - 0 0 - 2.490 1.550 2.500 - - 0 - 0.00%
2020-06-30 0 0.249 0.155 0.250 0.249 0.250 1,352,000 336,792 0.2491 2.490 1.550 2.500 2.490 2.500 135,200 2.4911 8.26%
2020-06-29 0 0.230 0.155 0.249 - - 0 0 - 2.300 1.550 2.490 - - 0 - 0.00%
2020-06-26 0 0.230 0.155 0.280 - - 0 0 - 2.300 1.550 2.800 - - 0 - 0.00%
2020-06-24 0 0.230 0.155 0.280 - - 0 0 - 2.300 1.550 2.800 - - 0 - 0.00%
2020-06-23 0 0.230 0.155 0.230 - - 0 0 - 2.300 1.550 2.300 - - 0 - 0.00%
2020-06-22 0 0.230 0.155 0.280 - - 0 0 - 2.300 1.550 2.800 - - 0 - 0.00%
2020-06-19 0 0.230 0.155 0.280 - - 0 0 - 2.300 1.550 2.800 - - 0 - 0.00%
2020-06-18 0 0.230 0.155 0.230 0.230 0.230 24,000 5,520 0.2300 2.300 1.550 2.300 2.300 2.300 2,400 2.3000 0.00%
2020-06-17 0 0.230 0.158 0.260 - - 0 0 - 2.300 1.580 2.600 - - 0 - 0.00%
2020-06-16 0 0.230 0.155 0.270 0.210 0.230 1,808,000 415,184 0.2296 2.300 1.550 2.700 2.100 2.300 180,800 2.2964 9.52%
2020-06-15 0 0.210 0.155 0.260 - - 0 0 - 2.100 1.550 2.600 - - 0 - 0.00%
2020-06-12 0 0.210 0.155 0.260 - - 0 0 - 2.100 1.550 2.600 - - 0 - 0.00%
2020-06-11 0 0.210 0.210 0.250 - - 0 0 - 2.100 2.100 2.500 - - 0 - 0.00%
2020-06-10 0 0.210 0.210 0.270 0.180 0.180 56,000 10,080 0.1800 2.100 2.100 2.700 1.800 1.800 5,600 1.8000 5.00%
2020-06-09 0 0.200 0.155 0.250 - - 0 0 - 2.000 1.550 2.500 - - 0 - 0.00%
2020-06-08 0 0.200 0.155 0.250 - - 0 0 - 2.000 1.550 2.500 - - 0 - 0.00%
2020-06-05 0 0.200 0.200 - 0.200 0.200 8,000 1,600 0.2000 2.000 2.000 - 2.000 2.000 800 2.0000 0.00%
2020-06-04 0 0.200 0.200 - - - 0 0 - 2.000 2.000 - - - 0 - 0.00%
2020-06-03 0 0.200 0.200 0.215 - - 0 0 - 2.000 2.000 2.150 - - 0 - 0.00%
2020-06-02 0 0.200 0.200 - - - 0 0 - 2.000 2.000 - - - 0 - 0.00%
2020-06-01 0 0.200 0.200 - - - 0 0 - 2.000 2.000 - - - 0 - 0.00%
2020-05-29 0 0.200 0.155 0.280 - - 0 0 - 2.000 1.550 2.800 - - 0 - 0.00%
2020-05-28 0 0.200 0.200 0.285 0.200 0.200 128,000 25,600 0.2000 2.000 2.000 2.850 2.000 2.000 12,800 2.0000 0.00%
2020-05-27 0 0.200 0.200 0.290 0.122 0.220 144,000 27,952 0.1941 2.000 2.000 2.900 1.220 2.200 14,400 1.9411 -4.76%
2020-05-26 0 0.210 0.200 0.290 0.200 0.200 112,000 22,400 0.2000 2.100 2.000 2.900 2.000 2.000 11,200 2.0000 0.00%
2020-05-25 0 0.210 0.150 0.210 0.200 0.210 40,000 8,320 0.2080 2.100 1.500 2.100 2.000 2.100 4,000 2.0800 -4.55%
2020-05-22 0 0.220 0.050 0.220 - - 0 0 - 2.200 0.500 2.200 - - 0 - -3.93%
2020-05-21 0 0.229 0.150 0.229 0.230 0.230 8,000 1,840 0.2300 2.290 1.500 2.290 2.300 2.300 800 2.3000 9.05%
2020-05-20 0 0.210 0.150 0.210 0.210 0.210 240,000 50,400 0.2100 2.100 1.500 2.100 2.100 2.100 24,000 2.1000 -8.70%
2020-05-19 0 0.230 0.050 0.250 - - 0 0 - 2.300 0.500 2.500 - - 0 - 0.00%
2020-05-18 0 0.230 0.116 0.230 0.230 0.230 8,000 1,840 0.2300 2.300 1.160 2.300 2.300 2.300 800 2.3000 -6.12%
2020-05-15 0 0.245 0.050 0.275 - - 0 0 - 2.450 0.500 2.750 - - 0 - 0.00%
2020-05-14 0 0.245 0.050 0.275 - - 0 0 - 2.450 0.500 2.750 - - 0 - 0.00%
2020-05-13 0 0.245 0.225 0.275 - - 0 0 - 2.450 2.250 2.750 - - 0 - 0.00%
2020-05-12 0 0.245 0.225 0.275 - - 0 0 - 2.450 2.250 2.750 - - 0 - 0.00%
2020-05-11 0 0.245 0.225 0.275 - - 0 0 - 2.450 2.250 2.750 - - 0 - 0.00%
2020-05-08 0 0.245 0.245 0.275 0.245 0.245 24,000 5,880 0.2450 2.450 2.450 2.750 2.450 2.450 2,400 2.4500 0.00%
2020-05-07 0 0.245 0.245 0.275 0.238 0.255 560,000 136,192 0.2432 2.450 2.450 2.750 2.380 2.550 56,000 2.4320 -5.77%
2020-05-06 0 0.260 0.250 0.275 - - 0 0 - 2.600 2.500 2.750 - - 0 - 0.00%
2020-05-05 0 0.260 0.250 0.270 - - 0 0 - 2.600 2.500 2.700 - - 0 - 0.00%
2020-05-04 0 0.260 0.250 0.270 - - 0 0 - 2.600 2.500 2.700 - - 0 - 0.00%
2020-04-29 0 0.260 0.260 0.265 0.250 0.260 64,000 16,560 0.2588 2.600 2.600 2.650 2.500 2.600 6,400 2.5875 0.00%
2020-04-28 0 0.260 0.050 0.265 - - 0 0 - 2.600 0.500 2.650 - - 0 - 0.00%
2020-04-27 0 0.260 0.250 0.265 - - 0 0 - 2.600 2.500 2.650 - - 0 - 0.00%
2020-04-24 0 0.260 0.255 0.270 - - 0 0 - 2.600 2.550 2.700 - - 0 - 0.00%
2020-04-23 0 0.260 0.250 0.275 - - 0 0 - 2.600 2.500 2.750 - - 0 - 0.00%
2020-04-22 0 0.260 0.255 0.260 - - 0 0 - 2.600 2.550 2.600 - - 0 - 0.00%
2020-04-21 0 0.260 0.255 0.260 0.260 0.260 24,000 6,240 0.2600 2.600 2.550 2.600 2.600 2.600 2,400 2.6000 -5.45%
2020-04-20 0 0.275 0.255 0.285 - - 0 0 - 2.750 2.550 2.850 - - 0 - 0.00%
2020-04-17 0 0.275 0.270 0.275 0.275 0.275 40,000 11,000 0.2750 2.750 2.700 2.750 2.750 2.750 4,000 2.7500 0.00%
2020-04-16 0 0.275 0.270 0.275 0.275 0.275 24,000 6,600 0.2750 2.750 2.700 2.750 2.750 2.750 2,400 2.7500 3.77%
2020-04-15 0 0.265 0.255 0.290 0.265 0.265 8,000 2,120 0.2650 2.650 2.550 2.900 2.650 2.650 800 2.6500 -5.36%
2020-04-14 0 0.280 0.260 0.285 - - 0 0 - 2.800 2.600 2.850 - - 0 - 0.00%
2020-04-09 0 0.280 0.280 0.350 0.275 0.280 128,000 35,160 0.2747 2.800 2.800 3.500 2.750 2.800 12,800 2.7469 1.82%
2020-04-08 0 0.275 0.050 0.275 - - 0 0 - 2.750 0.500 2.750 - - 0 - 0.00%
2020-04-07 0 0.275 0.275 0.290 0.275 0.275 64,000 17,600 0.2750 2.750 2.750 2.900 2.750 2.750 6,400 2.7500 5.77%
2020-04-06 0 0.260 0.260 0.280 0.260 0.265 208,000 54,120 0.2602 2.600 2.600 2.800 2.600 2.650 20,800 2.6019 0.00%
2020-04-03 0 0.260 0.260 0.285 0.260 0.260 64,000 16,640 0.2600 2.600 2.600 2.850 2.600 2.600 6,400 2.6000 -10.34%
2020-04-02 0 0.290 0.242 0.290 - - 0 0 - 2.900 2.420 2.900 - - 0 - 0.00%
2020-04-01 0 0.290 0.245 0.290 - - 0 0 - 2.900 2.450 2.900 - - 0 - 0.00%
2020-03-31 0 0.290 0.245 0.345 - - 0 0 - 2.900 2.450 3.450 - - 0 - 0.00%
2020-03-30 0 0.290 0.246 0.290 - - 0 0 - 2.900 2.460 2.900 - - 0 - 0.00%
2020-03-27 0 0.290 0.250 0.290 - - 0 0 - 2.900 2.500 2.900 - - 0 - 0.00%
2020-03-26 0 0.290 0.250 0.300 - - 0 0 - 2.900 2.500 3.000 - - 0 - 0.00%
2020-03-25 0 0.290 0.260 0.290 - - 0 0 - 2.900 2.600 2.900 - - 0 - 0.00%
2020-03-24 0 0.290 0.260 0.300 - - 0 0 - 2.900 2.600 3.000 - - 0 - 0.00%
2020-03-23 0 0.290 0.260 0.290 - - 0 0 - 2.900 2.600 2.900 - - 0 - 0.00%
2020-03-20 0 0.290 0.260 0.290 - - 0 0 - 2.900 2.600 2.900 - - 0 - 0.00%
2020-03-19 0 0.290 0.260 0.290 0.290 0.290 56,000 16,240 0.2900 2.900 2.600 2.900 2.900 2.900 5,600 2.9000 -3.33%
2020-03-18 0 0.300 0.260 0.300 - - 0 0 - 3.000 2.600 3.000 - - 0 - 0.00%
2020-03-17 0 0.300 0.265 0.300 0.300 0.305 344,000 104,000 0.3023 3.000 2.650 3.000 3.000 3.050 34,400 3.0233 0.00%
2020-03-16 0 0.300 0.260 0.310 0.300 0.300 176,000 52,800 0.3000 3.000 2.600 3.100 3.000 3.000 17,600 3.0000 0.00%
2020-03-13 0 0.300 0.290 0.300 0.300 0.300 40,000 12,000 0.3000 3.000 2.900 3.000 3.000 3.000 4,000 3.0000 0.00%
2020-03-12 0 0.300 0.260 0.300 0.250 0.300 792,000 223,480 0.2822 3.000 2.600 3.000 2.500 3.000 79,200 2.8217 1.69%
2020-03-11 0 0.295 0.295 0.310 0.295 0.295 336,000 99,120 0.2950 2.950 2.950 3.100 2.950 2.950 33,600 2.9500 -1.67%
2020-03-10 0 0.300 0.300 0.305 0.300 0.305 504,000 152,200 0.3020 3.000 3.000 3.050 3.000 3.050 50,400 3.0198 -1.64%
2020-03-09 0 0.305 0.260 0.310 0.305 0.305 144,000 43,920 0.3050 3.050 2.600 3.100 3.050 3.050 14,400 3.0500 -1.61%
2020-03-06 0 0.310 0.255 0.345 - - 0 0 - 3.100 2.550 3.450 - - 0 - 0.00%
2020-03-05 0 0.310 0.310 0.340 0.310 0.310 40,000 12,400 0.3100 3.100 3.100 3.400 3.100 3.100 4,000 3.1000 0.00%
2020-03-04 0 0.310 0.280 0.315 0.310 0.320 184,000 58,160 0.3161 3.100 2.800 3.150 3.100 3.200 18,400 3.1609 -3.12%
2020-03-03 0 0.320 0.310 0.330 0.310 0.320 408,000 128,720 0.3155 3.200 3.100 3.300 3.100 3.200 40,800 3.1549 0.00%
2020-03-02 0 0.320 0.285 0.330 0.315 0.320 120,000 38,120 0.3177 3.200 2.850 3.300 3.150 3.200 12,000 3.1767 0.00%
2020-02-28 0 0.320 0.275 0.320 - - 0 0 - 3.200 2.750 3.200 - - 0 - 0.00%
2020-02-27 0 0.320 0.265 0.320 0.315 0.320 144,000 45,480 0.3158 3.200 2.650 3.200 3.150 3.200 14,400 3.1583 1.59%
2020-02-26 0 0.315 0.255 0.315 0.315 0.320 32,000 10,200 0.3188 3.150 2.550 3.150 3.150 3.200 3,200 3.1875 1.61%
2020-02-25 0 0.310 0.310 0.320 0.310 0.320 976,000 310,480 0.3181 3.100 3.100 3.200 3.100 3.200 97,600 3.1811 -3.12%
2020-02-24 0 0.320 0.315 0.325 0.305 0.330 376,000 118,280 0.3146 3.200 3.150 3.250 3.050 3.300 37,600 3.1457 4.92%
2020-02-21 0 0.305 0.290 0.305 0.285 0.305 1,952,000 584,240 0.2993 3.050 2.900 3.050 2.850 3.050 195,200 2.9930 8.93%
2020-02-20 0 0.280 0.275 0.290 0.280 0.280 400,000 112,000 0.2800 2.800 2.750 2.900 2.800 2.800 40,000 2.8000 -3.45%
2020-02-19 0 0.290 0.275 0.290 - - 0 0 - 2.900 2.750 2.900 - - 0 - 0.00%
2020-02-18 0 0.290 0.290 0.300 0.275 0.290 152,000 42,480 0.2795 2.900 2.900 3.000 2.750 2.900 15,200 2.7947 0.00%
2020-02-17 0 0.290 0.285 0.290 0.285 0.300 176,000 51,080 0.2902 2.900 2.850 2.900 2.850 3.000 17,600 2.9023 3.57%
2020-02-14 0 0.280 0.260 0.285 0.280 0.280 160,000 44,800 0.2800 2.800 2.600 2.850 2.800 2.800 16,000 2.8000 1.82%
2020-02-13 0 0.275 0.250 0.280 0.275 0.285 104,000 29,120 0.2800 2.750 2.500 2.800 2.750 2.850 10,400 2.8000 -5.17%
2020-02-12 0 0.290 0.285 0.295 0.275 0.290 160,000 44,120 0.2758 2.900 2.850 2.950 2.750 2.900 16,000 2.7575 7.41%
2020-02-11 0 0.270 0.270 0.280 0.270 0.270 72,000 19,640 0.2728 2.700 2.700 2.800 2.700 2.700 7,200 2.7278 1.89%
2020-02-10 0 0.265 0.260 0.270 0.260 0.275 680,000 180,120 0.2649 2.650 2.600 2.700 2.600 2.750 68,000 2.6488 1.92%
2020-02-07 0 0.260 0.250 0.275 0.260 0.260 280,000 72,800 0.2600 2.600 2.500 2.750 2.600 2.600 28,000 2.6000 4.00%
2020-02-06 0 0.250 0.250 0.275 - - 0 0 - 2.500 2.500 2.750 - - 0 - 0.00%
2020-02-05 0 0.250 0.240 0.275 0.250 0.250 48,000 12,000 0.2500 2.500 2.400 2.750 2.500 2.500 4,800 2.5000 -3.85%
2020-02-04 0 0.260 0.250 0.275 0.260 0.260 96,000 24,960 0.2600 2.600 2.500 2.750 2.600 2.600 9,600 2.6000 -7.14%
2020-02-03 0 0.280 0.260 0.280 - - 0 0 - 2.800 2.600 2.800 - - 0 - 0.00%
2020-01-31 0 0.280 0.250 0.280 - - 0 0 - 2.800 2.500 2.800 - - 0 - 0.00%
2020-01-30 0 0.280 0.260 0.290 0.280 0.280 536,000 150,080 0.2800 2.800 2.600 2.900 2.800 2.800 53,600 2.8000 0.00%
2020-01-29 0 0.280 0.280 0.290 0.280 0.280 184,000 51,520 0.2800 2.800 2.800 2.900 2.800 2.800 18,400 2.8000 0.00%
2020-01-24 0 0.280 0.280 0.285 0.275 0.280 392,000 109,720 0.2799 2.800 2.800 2.850 2.750 2.800 39,200 2.7990 5.66%
2020-01-23 0 0.265 0.265 0.275 0.265 0.265 120,000 31,800 0.2650 2.650 2.650 2.750 2.650 2.650 12,000 2.6500 -3.64%
2020-01-22 0 0.275 0.265 0.280 0.275 0.275 32,000 8,800 0.2750 2.750 2.650 2.800 2.750 2.750 3,200 2.7500 -1.79%
2020-01-21 0 0.280 0.265 0.270 0.260 0.280 200,000 52,640 0.2632 2.800 2.650 2.700 2.600 2.800 20,000 2.6320 7.69%
2020-01-20 0 0.260 0.260 0.280 - - 0 0 - 2.600 2.600 2.800 - - 0 - 0.00%
2020-01-17 0 0.260 0.270 0.280 - - 0 0 - 2.600 2.700 2.800 - - 0 - 0.00%
2020-01-16 0 0.260 - 0.265 0.260 0.265 368,000 97,480 0.2649 2.600 - 2.650 2.600 2.650 36,800 2.6489 -1.89%
2020-01-15 0 0.265 0.265 0.275 0.246 0.265 216,000 54,592 0.2527 2.650 2.650 2.750 2.460 2.650 21,600 2.5274 7.72%
2020-01-14 0 0.246 - 0.246 0.240 0.295 2,944,000 716,792 0.2435 2.460 - 2.460 2.400 2.950 294,400 2.4348 -7.17%
2020-01-13 0 0.265 0.250 0.265 0.260 0.275 912,000 238,280 0.2613 2.650 2.500 2.650 2.600 2.750 91,200 2.6127 -14.52%
2020-01-10 0 0.310 0.280 0.310 0.285 0.310 672,000 200,120 0.2978 3.100 2.800 3.100 2.850 3.100 67,200 2.9780 8.77%
2020-01-09 0 0.285 0.285 0.300 0.270 0.300 264,000 75,520 0.2861 2.850 2.850 3.000 2.700 3.000 26,400 2.8606 9.62%
2020-01-08 0 0.260 0.260 0.280 - - 0 0 - 2.600 2.600 2.800 - - 0 - 0.00%
2020-01-07 0 0.260 0.260 0.285 - - 0 0 - 2.600 2.600 2.850 - - 0 - 0.00%
2020-01-06 0 0.260 0.260 0.285 - - 0 0 - 2.600 2.600 2.850 - - 0 - 0.00%
2020-01-03 0 0.260 0.260 0.285 - - 0 0 - 2.600 2.600 2.850 - - 0 - 4.00%
2020-01-02 0 0.250 - 0.250 0.250 0.285 712,000 195,920 0.2752 2.500 - 2.500 2.500 2.850 71,200 2.7517 -12.28%
2019-12-31 0 0.285 0.285 0.295 0.285 0.285 24,000 6,840 0.2850 2.850 2.850 2.950 2.850 2.850 2,400 2.8500 -3.39%
2019-12-30 0 0.295 0.295 0.300 0.290 0.290 328,000 95,120 0.2900 2.950 2.950 3.000 2.900 2.900 32,800 2.9000 3.51%
2019-12-27 0 0.285 0.260 0.295 0.280 0.285 16,000 4,520 0.2825 2.850 2.600 2.950 2.800 2.850 1,600 2.8250 0.00%
2019-12-24 0 0.285 0.260 0.285 0.285 0.285 16,000 4,560 0.2850 2.850 2.600 2.850 2.850 2.850 1,600 2.8500 1.79%
2019-12-23 0 0.280 0.260 0.290 0.280 0.280 8,000 2,240 0.2800 2.800 2.600 2.900 2.800 2.800 800 2.8000 -3.45%
2019-12-20 0 0.290 0.250 0.295 0.285 0.290 32,000 9,160 0.2863 2.900 2.500 2.950 2.850 2.900 3,200 2.8625 1.75%
2019-12-19 0 0.285 0.285 0.300 0.280 0.285 168,000 47,200 0.2810 2.850 2.850 3.000 2.800 2.850 16,800 2.8095 1.79%
2019-12-18 0 0.280 0.250 0.285 0.250 0.280 640,000 176,800 0.2763 2.800 2.500 2.850 2.500 2.800 64,000 2.7625 3.70%
2019-12-17 0 0.270 0.050 0.270 0.285 0.290 296,000 84,840 0.2866 2.700 0.500 2.700 2.850 2.900 29,600 2.8662 1.89%
2019-12-16 0 0.265 0.240 0.285 0.260 0.265 40,000 10,440 0.2610 2.650 2.400 2.850 2.600 2.650 4,000 2.6100 1.92%
2019-12-13 0 0.260 0.250 0.285 0.250 0.260 48,000 12,080 0.2517 2.600 2.500 2.850 2.500 2.600 4,800 2.5167 -10.34%
2019-12-12 0 0.290 0.250 0.290 0.290 0.290 8,000 2,320 0.2900 2.900 2.500 2.900 2.900 2.900 800 2.9000 11.54%
2019-12-11 0 0.260 0.250 0.290 - - 0 0 - 2.600 2.500 2.900 - - 0 - 0.00%
2019-12-10 0 0.260 0.255 0.280 0.250 0.260 56,000 14,080 0.2514 2.600 2.550 2.800 2.500 2.600 5,600 2.5143 -8.77%
2019-12-09 0 0.285 0.255 0.285 - - 0 0 - 2.850 2.550 2.850 - - 0 - -1.72%
2019-12-06 0 0.290 0.255 0.290 0.290 0.290 16,000 4,640 0.2900 2.900 2.550 2.900 2.900 2.900 1,600 2.9000 0.00%
2019-12-05 0 0.290 0.255 0.290 0.290 0.290 32,000 9,280 0.2900 2.900 2.550 2.900 2.900 2.900 3,200 2.9000 0.00%
2019-12-04 0 0.290 0.250 0.290 0.290 0.290 80,000 23,200 0.2900 2.900 2.500 2.900 2.900 2.900 8,000 2.9000 0.00%
2019-12-03 0 0.290 0.250 0.290 0.285 0.300 744,000 220,800 0.2968 2.900 2.500 2.900 2.850 3.000 74,400 2.9677 1.75%
2019-12-02 0 0.285 0.250 0.285 - - 0 0 - 2.850 2.500 2.850 - - 0 - 0.00%
2019-11-29 0 0.285 0.260 0.290 0.285 0.285 120,000 34,200 0.2850 2.850 2.600 2.900 2.850 2.850 12,000 2.8500 11.76%
2019-11-28 0 0.255 0.250 0.300 - - 0 0 - 2.550 2.500 3.000 - - 0 - 0.00%
2019-11-27 0 0.255 0.255 0.290 0.255 0.260 176,000 45,680 0.2595 2.550 2.550 2.900 2.550 2.600 17,600 2.5955 -12.07%
2019-11-26 0 0.290 0.260 0.290 - - 0 0 - 2.900 2.600 2.900 - - 0 - -1.69%
2019-11-25 0 0.295 0.265 0.295 0.270 0.295 416,000 117,720 0.2830 2.950 2.650 2.950 2.700 2.950 41,600 2.8298 9.26%
2019-11-22 0 0.270 0.265 0.300 0.270 0.270 104,000 28,080 0.2700 2.700 2.650 3.000 2.700 2.700 10,400 2.7000 0.00%
2019-11-21 0 0.270 0.270 0.300 0.270 0.270 24,000 6,480 0.2700 2.700 2.700 3.000 2.700 2.700 2,400 2.7000 0.00%
2019-11-20 0 0.270 0.270 0.295 0.270 0.270 32,000 8,640 0.2700 2.700 2.700 2.950 2.700 2.700 3,200 2.7000 -1.82%
2019-11-19 0 0.275 0.270 0.295 0.275 0.295 128,000 36,960 0.2888 2.750 2.700 2.950 2.750 2.950 12,800 2.8875 -8.33%
2019-11-18 0 0.300 0.255 0.300 - - 0 0 - 3.000 2.550 3.000 - - 0 - 0.00%
2019-11-15 0 0.300 0.250 0.300 - - 0 0 - 3.000 2.500 3.000 - - 0 - 0.00%
2019-11-14 0 0.300 0.250 0.300 0.295 0.300 64,000 18,920 0.2956 3.000 2.500 3.000 2.950 3.000 6,400 2.9563 1.69%
2019-11-13 0 0.295 0.290 0.295 0.280 0.300 280,000 82,320 0.2940 2.950 2.900 2.950 2.800 3.000 28,000 2.9400 5.36%
2019-11-12 0 0.280 0.280 0.300 0.250 0.260 168,000 42,800 0.2548 2.800 2.800 3.000 2.500 2.600 16,800 2.5476 3.70%
2019-11-11 0 0.270 0.260 0.300 0.270 0.270 96,000 25,920 0.2700 2.700 2.600 3.000 2.700 2.700 9,600 2.7000 3.85%
2019-11-08 0 0.260 0.260 0.290 0.260 0.260 24,000 6,240 0.2600 2.600 2.600 2.900 2.600 2.600 2,400 2.6000 -10.34%
2019-11-07 0 0.290 0.250 0.290 - - 0 0 - 2.900 2.500 2.900 - - 0 - 0.00%
2019-11-06 0 0.290 0.250 0.290 0.280 0.300 360,000 103,960 0.2888 2.900 2.500 2.900 2.800 3.000 36,000 2.8878 11.54%
2019-11-05 0 0.260 - 0.280 0.260 0.260 200,000 52,000 0.2600 2.600 - 2.800 2.600 2.600 20,000 2.6000 0.00%
2019-11-04 0 0.260 0.050 0.260 - - 0 0 - 2.600 0.500 2.600 - - 0 - 0.00%
2019-11-01 0 0.260 0.250 0.260 0.260 0.260 40,000 10,400 0.2600 2.600 2.500 2.600 2.600 2.600 4,000 2.6000 0.00%
2019-10-31 0 0.260 0.260 0.280 - - 0 0 - 2.600 2.600 2.800 - - 0 - 0.00%
2019-10-30 0 0.260 0.255 0.260 0.260 0.260 216,000 56,160 0.2600 2.600 2.550 2.600 2.600 2.600 21,600 2.6000 0.00%
2019-10-29 0 0.260 0.260 0.280 0.255 0.260 64,000 16,560 0.2588 2.600 2.600 2.800 2.550 2.600 6,400 2.5875 1.96%
2019-10-28 0 0.255 0.250 0.270 0.250 0.260 168,000 43,000 0.2560 2.550 2.500 2.700 2.500 2.600 16,800 2.5595 2.00%
2019-10-25 0 0.250 0.201 0.250 - - 0 0 - 2.500 2.010 2.500 - - 0 - 0.00%
2019-10-24 0 0.250 0.230 0.250 - - 0 0 - 2.500 2.300 2.500 - - 0 - 0.00%
2019-10-23 0 0.250 0.204 0.250 0.250 0.250 32,000 8,000 0.2500 2.500 2.040 2.500 2.500 2.500 3,200 2.5000 -10.71%
2019-10-22 0 0.280 0.201 0.280 0.218 0.365 192,000 45,208 0.2355 2.800 2.010 2.800 2.180 3.650 19,200 2.3546 27.27%
2019-10-21 0 0.220 0.200 0.221 0.215 0.220 168,000 36,680 0.2183 2.200 2.000 2.210 2.150 2.200 16,800 2.1833 -0.45%
2019-10-18 0 0.221 0.207 0.221 - - 0 0 - 2.210 2.070 2.210 - - 0 - -2.64%
2019-10-17 0 0.227 0.056 0.227 - - 0 0 - 2.270 0.560 2.270 - - 0 - -0.44%
2019-10-16 0 0.228 0.201 0.228 - - 0 0 - 2.280 2.010 2.280 - - 0 - -0.44%
2019-10-15 0 0.229 0.155 0.229 0.230 0.230 32,000 7,360 0.2300 2.290 1.550 2.290 2.300 2.300 3,200 2.3000 -2.97%
2019-10-14 0 0.236 0.105 0.236 - - 0 0 - 2.360 1.050 2.360 - - 0 - 0.00%
2019-10-11 0 0.236 0.215 0.236 - - 0 0 - 2.360 2.150 2.360 - - 0 - -1.67%
2019-10-10 0 0.240 - 0.240 0.230 0.240 408,000 96,640 0.2369 2.400 - 2.400 2.300 2.400 40,800 2.3686 2.13%
2019-10-09 0 0.235 - 0.240 0.235 0.250 320,000 75,872 0.2371 2.350 - 2.400 2.350 2.500 32,000 2.3710 0.00%
2019-10-08 0 0.235 - 0.240 0.227 0.235 136,000 31,488 0.2315 2.350 - 2.400 2.270 2.350 13,600 2.3153 4.44%
2019-10-04 0 0.225 0.225 0.240 0.225 0.225 8,000 1,800 0.2250 2.250 2.250 2.400 2.250 2.250 800 2.2500 -9.27%
2019-10-03 0 0.248 0.225 0.248 - - 0 0 - 2.480 2.250 2.480 - - 0 - 0.00%
2019-10-02 0 0.248 0.230 0.270 - - 0 0 - 2.480 2.300 2.700 - - 0 - 0.00%
2019-09-30 0 0.248 0.230 0.248 - - 0 0 - 2.480 2.300 2.480 - - 0 - -0.80%
2019-09-27 0 0.250 0.240 0.250 - - 0 0 - 2.500 2.400 2.500 - - 0 - -1.96%
2019-09-26 0 0.255 0.240 0.300 0.240 0.255 16,000 3,960 0.2475 2.550 2.400 3.000 2.400 2.550 1,600 2.4750 2.00%
2019-09-25 0 0.250 0.240 0.250 - - 0 0 - 2.500 2.400 2.500 - - 0 - 0.00%
2019-09-24 0 0.250 0.250 0.255 0.250 0.250 8,000 2,000 0.2500 2.500 2.500 2.550 2.500 2.500 800 2.5000 -7.41%
2019-09-23 0 0.270 0.250 0.275 - - 0 0 - 2.700 2.500 2.750 - - 0 - 0.00%
2019-09-20 0 0.270 0.250 0.290 - - 0 0 - 2.700 2.500 2.900 - - 0 - 0.00%
2019-09-19 0 0.270 0.250 0.280 - - 0 0 - 2.700 2.500 2.800 - - 0 - 0.00%
2019-09-18 0 0.270 0.244 0.270 0.255 0.300 328,000 93,880 0.2862 2.700 2.440 2.700 2.550 3.000 32,800 2.8622 5.88%
2019-09-17 0 0.255 0.250 0.255 0.250 0.255 24,000 6,040 0.2517 2.550 2.500 2.550 2.500 2.550 2,400 2.5167 -1.92%
2019-09-16 0 0.260 0.250 0.260 - - 0 0 - 2.600 2.500 2.600 - - 0 - 0.00%
2019-09-13 0 0.260 0.250 0.260 - - 0 0 - 2.600 2.500 2.600 - - 0 - 0.00%
2019-09-12 0 0.260 0.250 0.260 - - 0 0 - 2.600 2.500 2.600 - - 0 - 0.00%
2019-09-11 0 0.260 0.250 0.260 0.260 0.265 328,000 85,360 0.2602 2.600 2.500 2.600 2.600 2.650 32,800 2.6024 -3.70%
2019-09-10 0 0.270 0.255 0.270 - - 0 0 - 2.700 2.550 2.700 - - 0 - 0.00%
2019-09-09 0 0.270 0.255 0.280 0.270 0.270 80,000 21,600 0.2700 2.700 2.550 2.800 2.700 2.700 8,000 2.7000 5.88%
2019-09-06 0 0.255 0.255 0.270 0.250 0.265 472,000 121,920 0.2583 2.550 2.550 2.700 2.500 2.650 47,200 2.5831 -22.73%
2019-09-05 0 0.330 0.255 0.330 0.330 0.330 8,000 2,640 0.3300 3.300 2.550 3.300 3.300 3.300 800 3.3000 29.41%
2019-09-04 0 0.255 0.255 0.320 0.250 0.255 32,000 8,080 0.2525 2.550 2.550 3.200 2.500 2.550 3,200 2.5250 -5.56%
2019-09-03 0 0.270 0.250 0.320 - - 0 0 - 2.700 2.500 3.200 - - 0 - 0.00%
2019-09-02 0 0.270 0.265 0.280 0.270 0.295 416,000 117,880 0.2834 2.700 2.650 2.800 2.700 2.950 41,600 2.8337 -10.00%
2019-08-30 0 0.300 0.285 0.300 0.285 0.300 1,088,000 315,440 0.2899 3.000 2.850 3.000 2.850 3.000 108,800 2.8993 5.26%
2019-08-29 0 0.285 0.285 0.300 0.280 0.320 888,000 256,680 0.2891 2.850 2.850 3.000 2.800 3.200 88,800 2.8905 3.64%
2019-08-28 0 0.275 0.270 0.320 0.275 0.275 1,312,000 360,800 0.2750 2.750 2.700 3.200 2.750 2.750 131,200 2.7500 1.85%
2019-08-27 0 0.270 0.270 0.320 0.270 0.295 824,000 234,520 0.2846 2.700 2.700 3.200 2.700 2.950 82,400 2.8461 -8.47%
2019-08-26 0 0.295 0.295 0.320 0.295 0.295 200,000 59,000 0.2950 2.950 2.950 3.200 2.950 2.950 20,000 2.9500 0.00%
2019-08-23 0 0.295 0.295 0.320 0.285 0.295 112,000 32,880 0.2936 2.950 2.950 3.200 2.850 2.950 11,200 2.9357 5.36%
2019-08-22 0 0.280 0.280 0.300 0.280 0.320 2,000,000 584,280 0.2921 2.800 2.800 3.000 2.800 3.200 200,000 2.9214 -3.45%
2019-08-21 0 0.290 0.290 0.310 0.285 0.330 1,744,000 525,280 0.3012 2.900 2.900 3.100 2.850 3.300 174,400 3.0119 -1.69%
2019-08-20 0 0.295 0.280 0.320 0.265 0.295 456,000 129,320 0.2836 2.950 2.800 3.200 2.650 2.950 45,600 2.8360 9.26%
2019-08-19 0 0.270 0.250 0.270 0.245 0.285 1,272,000 342,360 0.2692 2.700 2.500 2.700 2.450 2.850 127,200 2.6915 3.85%
2019-08-16 0 0.260 0.260 0.265 0.235 0.265 1,264,000 318,264 0.2518 2.600 2.600 2.650 2.350 2.650 126,400 2.5179 6.12%
2019-08-15 0 0.245 0.180 0.250 0.245 0.245 32,000 7,840 0.2450 2.450 1.800 2.500 2.450 2.450 3,200 2.4500 2.08%
2019-08-14 0 0.240 0.240 0.260 0.221 0.265 408,000 104,424 0.2559 2.400 2.400 2.600 2.210 2.650 40,800 2.5594 9.59%
2019-08-13 0 0.219 0.243 0.275 0.219 0.219 1,376,000 301,344 0.2190 2.190 2.430 2.750 2.190 2.190 137,600 2.1900 -0.45%
2019-08-12 0 0.220 0.255 0.285 0.220 0.220 16,000 3,520 0.2200 2.200 2.550 2.850 2.200 2.200 1,600 2.2000 0.00%
2019-08-09 0 0.220 0.220 0.235 0.220 0.220 16,000 3,520 0.2200 2.200 2.200 2.350 2.200 2.200 1,600 2.2000 0.00%
2019-08-08 0 0.220 0.210 0.285 0.220 0.220 40,000 8,800 0.2200 2.200 2.100 2.850 2.200 2.200 4,000 2.2000 0.00%
2019-08-07 0 0.220 0.210 0.220 - - 0 0 - 2.200 2.100 2.200 - - 0 - 0.00%
2019-08-06 0 0.220 0.220 0.285 0.216 0.220 248,000 54,200 0.2185 2.200 2.200 2.850 2.160 2.200 24,800 2.1855 4.76%
2019-08-05 0 0.210 0.210 0.212 0.210 0.213 344,000 72,816 0.2117 2.100 2.100 2.120 2.100 2.130 34,400 2.1167 -10.64%
2019-08-02 0 0.235 0.211 0.249 - - 0 0 - 2.350 2.110 2.490 - - 0 - 0.00%
2019-08-01 0 0.235 0.213 0.250 0.234 0.235 768,000 180,464 0.2350 2.350 2.130 2.500 2.340 2.350 76,800 2.3498 0.00%
2019-07-31 0 0.235 0.212 0.250 0.233 0.235 24,000 5,608 0.2337 2.350 2.120 2.500 2.330 2.350 2,400 2.3367 0.43%
2019-07-30 0 0.234 0.213 0.250 0.234 0.236 1,000,000 234,800 0.2348 2.340 2.130 2.500 2.340 2.360 100,000 2.3480 -1.27%
2019-07-29 0 0.237 0.211 0.250 - - 0 0 - 2.370 2.110 2.500 - - 0 - 0.00%
2019-07-26 0 0.237 0.237 0.255 0.237 0.238 2,000,000 474,216 0.2371 2.370 2.370 2.550 2.370 2.380 200,000 2.3711 3.04%
2019-07-25 0 0.230 0.229 0.248 - - 0 0 - 2.300 2.290 2.480 - - 0 - 0.00%
2019-07-24 0 0.230 0.213 0.250 - - 0 0 - 2.300 2.130 2.500 - - 0 - 0.00%
2019-07-23 0 0.230 0.212 0.250 0.226 0.230 240,000 55,040 0.2293 2.300 2.120 2.500 2.260 2.300 24,000 2.2933 -1.29%
2019-07-22 0 0.233 0.212 0.233 - - 0 0 - 2.330 2.120 2.330 - - 0 - 0.00%
2019-07-19 0 0.233 0.216 0.233 0.234 0.234 8,000 1,872 0.2340 2.330 2.160 2.330 2.340 2.340 800 2.3400 -1.27%
2019-07-18 0 0.236 0.220 0.239 - - 0 0 - 2.360 2.200 2.390 - - 0 - 0.00%
2019-07-17 0 0.236 0.212 0.237 0.236 0.240 208,000 49,352 0.2373 2.360 2.120 2.370 2.360 2.400 20,800 2.3727 -1.26%
2019-07-16 0 0.239 0.211 0.239 0.239 0.240 56,000 13,432 0.2399 2.390 2.110 2.390 2.390 2.400 5,600 2.3986 0.00%
2019-07-15 0 0.239 0.238 0.250 0.236 0.239 200,000 47,544 0.2377 2.390 2.380 2.500 2.360 2.390 20,000 2.3772 1.27%
2019-07-12 0 0.236 0.230 0.245 0.230 0.243 328,000 77,152 0.2352 2.360 2.300 2.450 2.300 2.430 32,800 2.3522 -3.28%
2019-07-11 0 0.244 0.244 0.249 0.230 0.250 312,000 76,912 0.2465 2.440 2.440 2.490 2.300 2.500 31,200 2.4651 -2.40%
2019-07-10 0 0.250 0.250 0.260 0.250 0.250 120,000 30,000 0.2500 2.500 2.500 2.600 2.500 2.500 12,000 2.5000 -3.85%
2019-07-09 0 0.260 0.255 0.265 0.260 0.260 152,000 39,520 0.2600 2.600 2.550 2.650 2.600 2.600 15,200 2.6000 -1.89%
2019-07-08 0 0.265 0.250 0.270 0.250 0.275 256,000 66,800 0.2609 2.650 2.500 2.700 2.500 2.750 25,600 2.6094 -1.85%
2019-07-05 0 0.270 0.255 0.270 0.265 0.280 128,000 35,040 0.2738 2.700 2.550 2.700 2.650 2.800 12,800 2.7375 1.89%
2019-07-04 0 0.265 0.265 0.300 - - 0 0 - 2.650 2.650 3.000 - - 0 - 0.00%
2019-07-03 0 0.265 0.260 0.280 0.265 0.265 48,000 13,040 0.2717 2.650 2.600 2.800 2.650 2.650 4,800 2.7167 0.00%
2019-07-02 0 0.265 0.265 0.275 0.265 0.270 200,000 53,120 0.2656 2.650 2.650 2.750 2.650 2.700 20,000 2.6560 -3.64%
2019-06-28 0 0.275 0.260 0.275 0.270 0.280 3,712,000 1,020,400 0.2749 2.750 2.600 2.750 2.700 2.800 371,200 2.7489 1.85%
2019-06-27 0 0.270 0.265 0.270 0.265 0.275 544,000 146,960 0.2701 2.700 2.650 2.700 2.650 2.750 54,400 2.7015 0.00%
2019-06-26 0 0.270 0.265 0.270 0.270 0.275 744,000 203,440 0.2734 2.700 2.650 2.700 2.700 2.750 74,400 2.7344 -3.57%
2019-06-25 0 0.280 0.280 0.310 0.280 0.280 200,000 56,000 0.2800 2.800 2.800 3.100 2.800 2.800 20,000 2.8000 -3.45%
2019-06-24 0 0.290 0.275 0.300 0.290 0.300 192,000 57,520 0.2996 2.900 2.750 3.000 2.900 3.000 19,200 2.9958 0.00%
2019-06-21 0 0.290 0.280 0.290 - - 0 0 - 2.900 2.800 2.900 - - 0 - 0.00%
2019-06-20 0 0.290 0.290 0.305 0.280 0.310 184,000 54,640 0.2970 2.900 2.900 3.050 2.800 3.100 18,400 2.9696 -3.33%
2019-06-19 0 0.300 0.270 0.300 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2019-06-18 0 0.300 0.280 0.300 0.285 0.300 96,000 28,400 0.2958 3.000 2.800 3.000 2.850 3.000 9,600 2.9583 5.26%
2019-06-17 0 0.285 0.280 0.285 0.285 0.295 32,000 9,280 0.2900 2.850 2.800 2.850 2.850 2.950 3,200 2.9000 1.79%
2019-06-14 0 0.280 0.270 0.280 0.280 0.285 48,000 13,560 0.2825 2.800 2.700 2.800 2.800 2.850 4,800 2.8250 -1.75%
2019-06-13 0 0.285 0.270 0.300 0.255 0.325 304,000 82,880 0.2726 2.850 2.700 3.000 2.550 3.250 30,400 2.7263 11.76%
2019-06-12 0 0.255 0.260 0.270 0.255 0.280 288,000 77,880 0.2704 2.550 2.600 2.700 2.550 2.800 28,800 2.7042 -8.93%
2019-06-11 0 0.280 0.260 0.285 0.280 0.280 136,000 38,080 0.2800 2.800 2.600 2.850 2.800 2.800 13,600 2.8000 -1.75%
2019-06-10 0 0.285 0.270 0.285 0.285 0.285 128,000 36,480 0.2850 2.850 2.700 2.850 2.850 2.850 12,800 2.8500 -1.72%
2019-06-06 0 0.290 0.270 0.290 0.275 0.300 80,000 22,240 0.2780 2.900 2.700 2.900 2.750 3.000 8,000 2.7800 3.57%
2019-06-05 0 0.280 0.270 0.285 0.270 0.280 488,000 135,320 0.2773 2.800 2.700 2.850 2.700 2.800 48,800 2.7730 -3.45%
2019-06-04 0 0.290 0.280 0.290 0.280 0.290 368,000 104,720 0.2846 2.900 2.800 2.900 2.800 2.900 36,800 2.8457 3.57%
2019-06-03 0 0.280 0.280 0.295 0.275 0.295 176,000 49,560 0.2816 2.800 2.800 2.950 2.750 2.950 17,600 2.8159 -6.67%
2019-05-31 0 0.300 0.285 0.300 0.275 0.300 232,000 66,840 0.2881 3.000 2.850 3.000 2.750 3.000 23,200 2.8810 0.00%
2019-05-30 0 0.300 0.275 0.315 0.270 0.300 368,000 103,840 0.2822 3.000 2.750 3.150 2.700 3.000 36,800 2.8217 7.14%
2019-05-29 0 0.280 0.270 0.285 0.265 0.285 984,000 268,760 0.2731 2.800 2.700 2.850 2.650 2.850 98,400 2.7313 0.00%
2019-05-28 0 0.280 0.270 0.280 0.260 0.300 3,024,000 832,080 0.2752 2.800 2.700 2.800 2.600 3.000 302,400 2.7516 -5.08%
2019-05-27 0 0.295 0.285 0.300 0.295 0.295 496,000 146,320 0.2950 2.950 2.850 3.000 2.950 2.950 49,600 2.9500 1.72%
2019-05-24 0 0.290 0.285 0.295 0.290 0.295 504,000 148,200 0.2940 2.900 2.850 2.950 2.900 2.950 50,400 2.9405 -3.33%
2019-05-23 0 0.300 0.305 0.310 0.280 0.360 3,352,000 1,067,720 0.3185 3.000 3.050 3.100 2.800 3.600 335,200 3.1853 -7.69%
2019-05-22 0 0.325 0.320 0.330 0.320 0.370 3,680,000 1,294,320 0.3517 3.250 3.200 3.300 3.200 3.700 368,000 3.5172 -5.80%
2019-05-21 0 0.345 0.340 0.345 0.310 0.375 7,824,000 2,665,920 0.3407 3.450 3.400 3.450 3.100 3.750 782,400 3.4074 15.00%
2019-05-20 0 0.300 0.290 0.300 0.285 0.300 1,088,000 315,800 0.2903 3.000 2.900 3.000 2.850 3.000 108,800 2.9026 7.14%
2019-05-17 0 0.280 0.280 0.285 0.280 0.280 16,000 4,480 0.2800 2.800 2.800 2.850 2.800 2.800 1,600 2.8000 -8.20%
2019-05-16 0 0.305 0.285 0.305 0.285 0.310 1,408,000 418,000 0.2969 3.050 2.850 3.050 2.850 3.100 140,800 2.9688 -4.69%
2019-05-15 0 0.320 0.315 0.320 0.315 0.325 640,000 203,480 0.3179 3.200 3.150 3.200 3.150 3.250 64,000 3.1794 -3.03%
2019-05-14 0 0.330 0.330 0.350 0.325 0.350 2,312,000 767,400 0.3319 3.300 3.300 3.500 3.250 3.500 231,200 3.3192 -7.04%
2019-05-10 0 0.355 0.340 0.355 0.330 0.375 2,064,000 766,440 0.3713 3.550 3.400 3.550 3.300 3.750 206,400 3.7134 5.97%
2019-05-09 0 0.335 0.330 0.340 0.330 0.415 3,248,000 1,216,680 0.3746 3.350 3.300 3.400 3.300 4.150 324,800 3.7459 -12.99%
2019-05-08 0 0.385 0.375 0.385 0.380 0.420 13,768,000 5,424,160 0.3940 3.850 3.750 3.850 3.800 4.200 1,376,800 3.9397 1.32%
2019-05-07 0 0.380 0.355 0.380 0.265 0.395 14,848,000 5,405,440 0.3641 3.800 3.550 3.800 2.650 3.950 1,484,800 3.6405 33.33%
2019-05-06 0 0.285 0.275 0.285 0.270 0.340 2,528,000 716,880 0.2836 2.850 2.750 2.850 2.700 3.400 252,800 2.8358 -6.56%
2019-05-03 0 0.305 0.305 0.310 0.270 0.340 4,296,000 1,319,040 0.3070 3.050 3.050 3.100 2.700 3.400 429,600 3.0704 15.09%
2019-05-02 0 0.265 0.265 0.275 0.255 0.280 1,272,000 343,880 0.2703 2.650 2.650 2.750 2.550 2.800 127,200 2.7035 3.92%
2019-04-30 0 0.255 0.255 0.285 0.255 0.280 3,024,000 810,400 0.2680 2.550 2.550 2.850 2.550 2.800 302,400 2.6799 -5.56%
2019-04-29 0 0.270 0.265 0.270 0.265 0.285 2,696,000 730,560 0.2710 2.700 2.650 2.700 2.650 2.850 269,600 2.7098 -1.82%
2019-04-26 0 0.275 0.270 0.280 0.260 0.275 1,032,000 278,280 0.2697 2.750 2.700 2.800 2.600 2.750 103,200 2.6965 3.77%
2019-04-25 0 0.265 0.260 0.265 0.255 0.285 5,408,000 1,445,080 0.2672 2.650 2.600 2.650 2.550 2.850 540,800 2.6721 -1.85%
2019-04-24 0 0.270 0.270 0.275 0.248 0.345 13,800,000 3,782,752 0.2741 2.700 2.700 2.750 2.480 3.450 1,380,000 2.7411 -20.59%
2019-04-23 0 0.340 0.320 0.325 0.325 0.380 3,160,000 1,144,480 0.3622 3.400 3.200 3.250 3.250 3.800 316,000 3.6218 -8.11%
2019-04-18 0 0.370 0.365 0.375 0.365 0.390 4,632,000 1,760,040 0.3800 3.700 3.650 3.750 3.650 3.900 463,200 3.7997 -5.13%
2019-04-17 0 0.390 0.365 0.390 0.320 0.395 7,464,000 2,783,240 0.3729 3.900 3.650 3.900 3.200 3.950 746,400 3.7289 0.00%
2019-04-16 0 0.390 0.380 0.390 0.370 0.435 32,792,000 12,890,240 0.3931 3.900 3.800 3.900 3.700 4.350 3,279,200 3.9309 1.30%
2019-04-15 0 0.385 0.380 0.400 0.365 0.440 14,992,000 5,783,440 0.3858 3.850 3.800 4.000 3.650 4.400 1,499,200 3.8577 -7.23%
2019-04-12 0 0.415 0.405 0.420 0.385 0.520 39,048,000 18,208,640 0.4663 4.150 4.050 4.200 3.850 5.200 3,904,800 4.6631 -15.31%
2019-04-11 0 0.490 0.470 0.490 0.480 0.540 1,976,000 1,042,560 0.5276 4.900 4.700 4.900 4.800 5.400 197,600 5.2761 -7.55%
2019-04-10 0 0.530 0.490 0.520 0.475 0.590 11,136,000 5,900,440 0.5299 5.300 4.900 5.200 4.750 5.900 1,113,600 5.2985 7.07%
2019-04-09 0 0.495 0.470 0.495 0.385 0.600 8,112,000 3,801,560 0.4686 4.950 4.700 4.950 3.850 6.000 811,200 4.6863 26.92%
2019-04-08 0 0.390 0.390 0.415 0.390 0.425 1,272,000 512,160 0.4026 3.900 3.900 4.150 3.900 4.250 127,200 4.0264 -3.70%
2019-04-04 0 0.405 0.400 0.405 0.400 0.420 296,000 120,920 0.4085 4.050 4.000 4.050 4.000 4.200 29,600 4.0851 0.00%
2019-04-03 0 0.405 0.405 0.430 0.390 0.430 1,400,000 583,960 0.4171 4.050 4.050 4.300 3.900 4.300 140,000 4.1711 -3.57%
2019-04-02 0 0.420 0.400 0.420 0.375 0.425 2,096,000 846,680 0.4040 4.200 4.000 4.200 3.750 4.250 209,600 4.0395 6.33%
2019-04-01 0 0.395 0.390 0.410 0.350 0.420 1,792,000 741,720 0.4139 3.950 3.900 4.100 3.500 4.200 179,200 4.1391 -3.66%
2019-03-29 0 0.410 0.410 0.440 0.405 0.455 1,064,000 452,960 0.4257 4.100 4.100 4.400 4.050 4.550 106,400 4.2571 -8.89%
2019-03-28 0 0.450 0.430 0.450 0.420 0.465 904,000 386,560 0.4276 4.500 4.300 4.500 4.200 4.650 90,400 4.2761 -1.10%
2019-03-27 0 0.455 0.415 0.455 0.415 0.455 816,000 352,080 0.4315 4.550 4.150 4.550 4.150 4.550 81,600 4.3147 9.64%
2019-03-26 0 0.415 0.410 0.420 0.400 0.435 984,000 404,000 0.4106 4.150 4.100 4.200 4.000 4.350 98,400 4.1057 -1.19%
2019-03-25 0 0.420 0.420 0.430 0.385 0.445 2,536,000 1,071,200 0.4224 4.200 4.200 4.300 3.850 4.450 253,600 4.2240 9.09%
2019-03-22 0 0.385 0.380 0.400 0.360 0.390 1,048,000 398,560 0.3803 3.850 3.800 4.000 3.600 3.900 104,800 3.8031 1.32%
2019-03-21 0 0.380 0.380 0.395 0.360 0.405 2,136,000 831,680 0.3894 3.800 3.800 3.950 3.600 4.050 213,600 3.8936 -1.30%
2019-03-20 0 0.385 0.375 0.385 0.370 0.450 2,456,000 955,840 0.3892 3.850 3.750 3.850 3.700 4.500 245,600 3.8919 -10.47%
2019-03-19 0 0.430 0.420 0.430 0.330 0.470 14,872,000 5,897,080 0.3965 4.300 4.200 4.300 3.300 4.700 1,487,200 3.9652 0.00%
2019-03-18 0 0.430 0.425 0.430 0.375 1.120 90,808,000 74,270,800 0.8179 4.300 4.250 4.300 3.750 11.20 9,080,800 8.1789 -56.12%
2019-03-15 0 0.980 0.930 0.980 0.820 1.050 2,524,000 2,341,480 0.9277 9.800 9.300 9.800 8.200 10.50 252,400 9.2769 12.64%
2019-03-14 0 0.870 0.860 0.920 0.780 0.930 1,076,000 927,800 0.8623 8.700 8.600 9.200 7.800 9.300 107,600 8.6227 -1.14%
2019-03-13 0 0.880 0.850 0.880 0.620 0.880 3,376,000 2,685,040 0.7953 8.800 8.500 8.800 6.200 8.800 337,600 7.9533 6.02%
2019-03-12 0 0.830 0.820 0.830 0.800 0.950 1,016,000 916,560 0.9021 8.300 8.200 8.300 8.000 9.500 101,600 9.0213 -1.19%
2019-03-11 0 0.840 0.830 0.900 0.820 0.930 1,552,000 1,378,880 0.8885 8.400 8.300 9.000 8.200 9.300 155,200 8.8845 -3.45%
2019-03-08 0 0.870 0.810 0.890 0.810 0.940 592,000 508,240 0.8585 8.700 8.100 8.900 8.100 9.400 59,200 8.5851 -5.43%
2019-03-07 0 0.920 0.860 0.920 0.620 0.930 2,912,000 2,232,000 0.7665 9.200 8.600 9.200 6.200 9.300 291,200 7.6648 22.67%
2019-03-06 0 0.750 0.730 0.820 0.740 0.950 2,880,000 2,460,320 0.8543 7.500 7.300 8.200 7.400 9.500 288,000 8.5428 -18.48%
2019-03-05 0 0.920 0.840 0.930 0.740 0.920 2,536,000 2,055,360 0.8105 9.200 8.400 9.300 7.400 9.200 253,600 8.1047 12.20%
2019-03-04 0 0.820 0.730 0.850 0.690 0.830 1,504,000 1,093,280 0.7269 8.200 7.300 8.500 6.900 8.300 150,400 7.2691 7.89%
2019-03-01 0 0.760 0.670 0.760 0.550 0.760 664,000 436,800 0.6578 7.600 6.700 7.600 5.500 7.600 66,400 6.5783 15.15%
2019-02-28 0 0.660 0.660 0.700 0.510 0.660 608,000 349,680 0.5751 6.600 6.600 7.000 5.100 6.600 60,800 5.7513 32.00%
2019-02-27 0 0.500 0.465 0.500 0.415 0.520 616,000 299,760 0.4866 5.000 4.650 5.000 4.150 5.200 61,600 4.8662 19.05%
2019-02-26 0 0.420 0.405 0.500 0.420 0.520 424,000 201,960 0.4763 4.200 4.050 5.000 4.200 5.200 42,400 4.7632 0.00%
2019-02-25 0 0.420 0.420 0.500 0.330 0.450 2,400,000 812,080 0.3384 4.200 4.200 5.000 3.300 4.500 240,000 3.3837 29.23%
2019-02-22 0 0.325 0.325 0.495 - - 8,000 3,200 0.4000 3.250 3.250 4.950 - - 800 4.0000 0.00%
2019-02-21 0 0.325 0.325 0.400 - - 0 0 - 3.250 3.250 4.000 - - 0 - 6.56%
2019-02-20 0 0.305 0.300 0.400 0.260 0.260 16,000 4,160 0.2600 3.050 3.000 4.000 2.600 2.600 1,600 2.6000 -21.79%
2019-02-19 0 0.390 0.230 0.450 - - 0 0 - 3.900 2.300 4.500 - - 0 - 0.00%
2019-02-18 0 0.390 0.390 0.495 0.350 0.390 728,000 277,600 0.3813 3.900 3.900 4.950 3.500 3.900 72,800 3.8132 4.00%
2019-02-15 0 0.375 0.300 0.375 0.375 0.375 416,000 156,000 0.3750 3.750 3.000 3.750 3.750 3.750 41,600 3.7500 8.70%
2019-02-14 0 0.345 0.300 0.375 - - 0 0 - 3.450 3.000 3.750 - - 0 - 0.00%
2019-02-13 0 0.345 0.330 0.375 - - 0 0 - 3.450 3.300 3.750 - - 0 - 0.00%
2019-02-12 0 0.345 0.345 0.385 0.325 0.345 40,000 13,240 0.3310 3.450 3.450 3.850 3.250 3.450 4,000 3.3100 -11.54%
2019-02-11 0 0.390 0.325 0.390 0.390 0.390 168,000 65,520 0.3900 3.900 3.250 3.900 3.900 3.900 16,800 3.9000 0.00%
2019-02-08 0 0.390 0.380 0.500 - - 0 0 - 3.900 3.800 5.000 - - 0 - 0.00%
2019-02-04 0 0.390 0.325 0.495 - - 0 0 - 3.900 3.250 4.950 - - 0 - 0.00%
2019-02-01 0 0.390 0.241 0.450 - - 0 0 - 3.900 2.410 4.500 - - 0 - 0.00%
2019-01-31 0 0.390 0.240 0.450 - - 0 0 - 3.900 2.400 4.500 - - 0 - 0.00%
2019-01-30 0 0.390 0.240 0.450 - - 0 0 - 3.900 2.400 4.500 - - 0 - 0.00%
2019-01-29 0 0.390 0.228 0.450 - - 0 0 - 3.900 2.280 4.500 - - 0 - 0.00%
2019-01-28 0 0.390 0.220 0.450 - - 0 0 - 3.900 2.200 4.500 - - 0 - 0.00%
2019-01-25 0 0.390 0.270 - 0.390 0.390 24,000 9,360 0.3900 3.900 2.700 - 3.900 3.900 2,400 3.9000 0.00%
2019-01-24 0 0.390 0.400 - 0.390 0.390 8,000 3,120 0.3900 3.900 4.000 - 3.900 3.900 800 3.9000 11.43%
2019-01-23 0 0.350 0.350 0.400 0.350 0.350 16,000 5,600 0.3500 3.500 3.500 4.000 3.500 3.500 1,600 3.5000 -2.78%
2019-01-22 0 0.360 0.350 0.360 0.350 0.360 120,000 43,120 0.3593 3.600 3.500 3.600 3.500 3.600 12,000 3.5933 -16.28%
2019-01-21 0 0.430 0.222 0.430 - - 0 0 - 4.300 2.220 4.300 - - 0 - -6.52%
2019-01-18 0 0.460 0.250 0.460 - - 0 0 - 4.600 2.500 4.600 - - 0 - 0.00%
2019-01-17 0 0.460 0.300 0.460 - - 0 0 - 4.600 3.000 4.600 - - 0 - 0.00%
2019-01-16 0 0.460 0.320 0.460 - - 0 0 - 4.600 3.200 4.600 - - 0 - 0.00%
2019-01-15 0 0.460 0.340 0.460 0.460 0.460 40,000 18,400 0.4600 4.600 3.400 4.600 4.600 4.600 4,000 4.6000 27.78%
2019-01-14 0 0.360 0.222 - - - 0 0 - 3.600 2.220 - - - 0 - 0.00%
2019-01-11 0 0.360 0.222 - - - 0 0 - 3.600 2.220 - - - 0 - 0.00%
2019-01-10 0 0.360 0.222 - - - 0 0 - 3.600 2.220 - - - 0 - 0.00%
2019-01-09 0 0.360 0.265 - - - 0 0 - 3.600 2.650 - - - 0 - 0.00%
2019-01-08 0 0.360 0.360 - - - 0 0 - 3.600 3.600 - - - 0 - 0.00%
2019-01-07 0 0.360 0.360 - 0.320 0.360 48,000 16,360 0.3408 3.600 3.600 - 3.200 3.600 4,800 3.4083 -22.58%
2019-01-04 0 0.465 0.360 0.490 - - 0 0 - 4.650 3.600 4.900 - - 0 - 0.00%
2019-01-03 0 0.465 0.375 0.465 - - 0 0 - 4.650 3.750 4.650 - - 0 - 0.00%
2019-01-02 0 0.465 0.375 0.465 - - 0 0 - 4.650 3.750 4.650 - - 0 - -2.11%
2018-12-31 0 0.475 0.375 0.475 0.475 0.475 24,000 11,400 0.4750 4.750 3.750 4.750 4.750 4.750 2,400 4.7500 0.00%
2018-12-28 0 0.475 0.475 0.490 0.475 0.495 168,000 83,000 0.4940 4.750 4.750 4.900 4.750 4.950 16,800 4.9405 0.00%
2018-12-27 0 0.475 0.375 0.540 0.475 0.475 208,000 98,800 0.4750 4.750 3.750 5.400 4.750 4.750 20,800 4.7500 0.00%
2018-12-24 0 0.475 0.375 0.475 - - 0 0 - 4.750 3.750 4.750 - - 0 - 0.00%
2018-12-21 0 0.475 0.475 0.530 0.475 0.480 96,000 46,000 0.4792 4.750 4.750 5.300 4.750 4.800 9,600 4.7917 -3.06%
2018-12-20 0 0.490 0.420 0.490 0.495 0.495 456,000 225,720 0.4950 4.900 4.200 4.900 4.950 4.950 45,600 4.9500 -1.01%
2018-12-19 0 0.495 0.495 0.530 0.495 0.500 408,000 202,840 0.4972 4.950 4.950 5.300 4.950 5.000 40,800 4.9716 0.00%
2018-12-18 0 0.495 0.470 0.495 0.375 0.495 1,224,000 566,240 0.4626 4.950 4.700 4.950 3.750 4.950 122,400 4.6261 23.75%
2018-12-17 0 0.400 0.375 0.510 0.395 0.400 96,000 38,000 0.3958 4.000 3.750 5.100 3.950 4.000 9,600 3.9583 0.00%
2018-12-14 0 0.400 0.235 0.450 0.400 0.400 24,000 9,600 0.4000 4.000 2.350 4.500 4.000 4.000 2,400 4.0000 0.00%
2018-12-13 0 0.400 0.340 0.400 0.400 0.400 296,000 118,400 0.4000 4.000 3.400 4.000 4.000 4.000 29,600 4.0000 1.27%
2018-12-12 0 0.395 0.355 0.395 0.355 0.400 416,000 162,880 0.3915 3.950 3.550 3.950 3.550 4.000 41,600 3.9154 -1.25%
2018-12-11 0 0.400 0.400 0.420 0.400 0.400 32,000 12,800 0.4000 4.000 4.000 4.200 4.000 4.000 3,200 4.0000 0.00%
2018-12-10 0 0.400 0.400 0.445 0.400 0.400 392,000 156,800 0.4000 4.000 4.000 4.450 4.000 4.000 39,200 4.0000 0.00%
2018-12-07 0 0.400 0.310 0.400 0.400 0.400 496,000 198,400 0.4000 4.000 3.100 4.000 4.000 4.000 49,600 4.0000 11.11%
2018-12-06 0 0.360 0.360 0.385 - - 0 0 - 3.600 3.600 3.850 - - 0 - 0.00%
2018-12-05 0 0.360 0.300 0.370 0.360 0.360 144,000 51,840 0.3600 3.600 3.000 3.700 3.600 3.600 14,400 3.6000 0.00%
2018-12-04 0 0.360 0.236 0.360 0.360 0.360 224,000 80,640 0.3600 3.600 2.360 3.600 3.600 3.600 22,400 3.6000 0.00%
2018-12-03 0 0.360 0.230 0.360 0.390 0.390 16,000 6,240 0.3900 3.600 2.300 3.600 3.900 3.900 1,600 3.9000 65.14%
2018-11-30 0 0.218 0.218 0.325 0.218 0.400 56,000 17,248 0.3080 2.180 2.180 3.250 2.180 4.000 5,600 3.0800 -27.33%
2018-11-29 0 0.300 0.225 0.300 - - 0 0 - 3.000 2.250 3.000 - - 0 - -14.29%
2018-11-28 0 0.350 0.330 0.400 0.300 0.350 72,000 23,040 0.3200 3.500 3.300 4.000 3.000 3.500 7,200 3.2000 14.75%
2018-11-27 0 0.305 0.250 0.305 0.340 0.340 336,000 106,440 0.3168 3.050 2.500 3.050 3.400 3.400 33,600 3.1679 -4.69%
2018-11-26 0 0.320 0.213 0.320 0.300 0.320 448,000 133,320 0.2976 3.200 2.130 3.200 3.000 3.200 44,800 2.9759 6.67%
2018-11-23 0 0.300 0.215 0.300 0.300 0.320 280,000 84,480 0.3017 3.000 2.150 3.000 3.000 3.200 28,000 3.0171 15.38%
2018-11-22 0 0.260 0.210 0.295 - - 0 0 - 2.600 2.100 2.950 - - 0 - 0.00%
2018-11-21 0 0.260 0.210 0.265 0.255 0.265 160,000 41,640 0.2603 2.600 2.100 2.650 2.550 2.650 16,000 2.6025 7.88%
2018-11-20 0 0.241 0.195 0.255 - - 0 0 - 2.410 1.950 2.550 - - 0 - 0.00%
2018-11-19 0 0.241 0.201 0.255 - - 0 0 - 2.410 2.010 2.550 - - 0 - 0.00%
2018-11-16 0 0.241 0.201 0.255 - - 0 0 - 2.410 2.010 2.550 - - 0 - 0.00%
2018-11-15 0 0.241 0.201 0.241 - - 0 0 - 2.410 2.010 2.410 - - 0 - 0.00%
2018-11-14 0 0.241 0.201 0.255 - - 0 0 - 2.410 2.010 2.550 - - 0 - 0.00%
2018-11-13 0 0.241 0.201 0.255 - - 0 0 - 2.410 2.010 2.550 - - 0 - 0.00%
2018-11-12 0 0.241 0.241 0.248 0.241 0.241 40,000 9,640 0.2410 2.410 2.410 2.480 2.410 2.410 4,000 2.4100 -2.82%
2018-11-09 0 0.248 0.228 0.255 - - 0 0 - 2.480 2.280 2.550 - - 0 - 0.00%
2018-11-08 0 0.248 0.201 0.255 - - 0 0 - 2.480 2.010 2.550 - - 0 - 0.00%
2018-11-07 0 0.248 0.245 0.255 0.248 0.249 240,000 59,560 0.2482 2.480 2.450 2.550 2.480 2.490 24,000 2.4817 -0.40%
2018-11-06 0 0.249 0.206 0.249 0.248 0.250 120,000 29,904 0.2492 2.490 2.060 2.490 2.480 2.500 12,000 2.4920 10.67%
2018-11-05 0 0.225 0.210 0.255 - - 0 0 - 2.250 2.100 2.550 - - 0 - 0.00%
2018-11-02 0 0.225 0.206 0.250 - - 0 0 - 2.250 2.060 2.500 - - 0 - 0.00%
2018-11-01 0 0.225 0.225 0.255 0.224 0.225 24,000 5,384 0.2243 2.250 2.250 2.550 2.240 2.250 2,400 2.2433 9.76%
2018-10-31 0 0.205 0.205 0.230 0.195 0.195 8,000 1,560 0.1950 2.050 2.050 2.300 1.950 1.950 800 1.9500 -13.50%
2018-10-30 0 0.237 - 0.250 - - 0 0 - 2.370 - 2.500 - - 0 - 0.00%
2018-10-29 0 0.237 - 0.255 - - 0 0 - 2.370 - 2.550 - - 0 - 0.00%
2018-10-26 0 0.237 - 0.255 - - 0 0 - 2.370 - 2.550 - - 0 - 0.00%
2018-10-25 0 0.237 - 0.255 - - 0 0 - 2.370 - 2.550 - - 0 - 0.00%
2018-10-24 0 0.237 0.233 0.255 - - 0 0 - 2.370 2.330 2.550 - - 0 - 0.00%
2018-10-23 0 0.237 0.218 0.255 - - 0 0 - 2.370 2.180 2.550 - - 0 - 0.00%
2018-10-22 0 0.237 0.235 0.255 - - 0 0 - 2.370 2.350 2.550 - - 0 - 0.00%
2018-10-19 0 0.237 0.225 0.260 - - 0 0 - 2.370 2.250 2.600 - - 0 - 0.00%
2018-10-18 0 0.237 0.228 0.270 - - 0 0 - 2.370 2.280 2.700 - - 0 - 0.00%
2018-10-16 0 0.237 0.237 0.260 0.237 0.237 8,000 1,896 0.2370 2.370 2.370 2.600 2.370 2.370 800 2.3700 0.00%
2018-10-15 0 0.237 0.225 0.260 0.236 0.237 88,000 20,832 0.2367 2.370 2.250 2.600 2.360 2.370 8,800 2.3673 0.00%
2018-10-12 0 0.237 0.237 0.250 0.230 0.250 280,000 66,936 0.2391 2.370 2.370 2.500 2.300 2.500 28,000 2.3906 -10.57%
2018-10-11 0 0.265 0.240 - 0.223 0.265 552,000 132,480 0.2400 2.650 2.400 - 2.230 2.650 55,200 2.4000 0.00%
2018-10-10 0 0.265 - 0.265 - - 0 0 - 2.650 - 2.650 - - 0 - 0.00%
2018-10-09 0 0.265 0.221 0.265 0.255 0.265 160,000 41,520 0.2595 2.650 2.210 2.650 2.550 2.650 16,000 2.5950 14.72%
2018-10-08 0 0.231 0.225 0.232 0.218 0.244 1,104,000 256,376 0.2322 2.310 2.250 2.320 2.180 2.440 110,400 2.3222 -7.23%
2018-10-05 0 0.249 0.249 0.255 0.249 0.255 768,000 192,448 0.2506 2.490 2.490 2.550 2.490 2.550 76,800 2.5058 -4.23%
2018-10-04 0 0.260 0.255 0.260 - - 0 0 - 2.600 2.550 2.600 - - 0 - -1.89%
2018-10-03 0 0.265 0.250 0.270 - - 0 0 - 2.650 2.500 2.700 - - 0 - 0.00%
2018-10-02 0 0.265 0.265 0.270 0.265 0.270 80,000 21,480 0.2685 2.650 2.650 2.700 2.650 2.700 8,000 2.6850 0.00%
2018-09-28 0 0.265 0.265 0.270 0.260 0.265 176,000 46,520 0.2643 2.650 2.650 2.700 2.600 2.650 17,600 2.6432 1.92%
2018-09-27 0 0.260 0.260 0.270 0.260 0.270 304,000 80,640 0.2653 2.600 2.600 2.700 2.600 2.700 30,400 2.6526 -3.70%
2018-09-26 0 0.270 0.270 0.275 0.260 0.270 288,000 76,480 0.2656 2.700 2.700 2.750 2.600 2.700 28,800 2.6556 5.88%
2018-09-24 0 0.255 0.247 0.270 - - 0 0 - 2.550 2.470 2.700 - - 0 - 0.00%
2018-09-21 0 0.255 0.247 0.260 0.240 0.265 704,000 174,656 0.2481 2.550 2.470 2.600 2.400 2.650 70,400 2.4809 4.08%
2018-09-20 0 0.245 0.245 0.270 0.245 0.285 312,000 81,192 0.2602 2.450 2.450 2.700 2.450 2.850 31,200 2.6023 -14.04%
2018-09-19 0 0.285 0.275 0.300 0.260 0.340 368,000 103,040 0.2800 2.850 2.750 3.000 2.600 3.400 36,800 2.8000 7.55%
2018-09-18 0 0.265 0.240 0.265 0.230 0.265 272,000 63,864 0.2348 2.650 2.400 2.650 2.300 2.650 27,200 2.3479 10.42%
2018-09-17 0 0.240 0.235 0.242 0.240 0.240 32,000 7,680 0.2400 2.400 2.350 2.420 2.400 2.400 3,200 2.4000 -1.23%
2018-09-14 0 0.243 0.242 0.255 0.243 0.250 256,000 63,496 0.2480 2.430 2.420 2.550 2.430 2.500 25,600 2.4803 -2.41%
2018-09-13 0 0.249 0.240 0.250 0.231 0.260 856,000 213,544 0.2495 2.490 2.400 2.500 2.310 2.600 85,600 2.4947 -9.45%
2018-09-12 0 0.275 0.250 0.280 0.240 0.285 672,000 174,960 0.2604 2.750 2.500 2.800 2.400 2.850 67,200 2.6036 3.77%
2018-09-11 0 0.265 0.265 0.270 0.265 0.265 16,000 4,240 0.2650 2.650 2.650 2.700 2.650 2.650 1,600 2.6500 1.92%
2018-09-10 0 0.260 0.260 0.270 - - 0 0 - 2.600 2.600 2.700 - - 0 - 1.96%
2018-09-07 0 0.255 0.250 0.275 0.249 0.255 2,784,000 696,672 0.2502 2.550 2.500 2.750 2.490 2.550 278,400 2.5024 0.00%
2018-09-06 0 0.255 0.250 0.260 0.249 0.255 3,808,000 970,136 0.2548 2.550 2.500 2.600 2.490 2.550 380,800 2.5476 2.00%
2018-09-05 0 0.250 0.250 0.255 0.250 0.320 4,920,000 1,295,560 0.2633 2.500 2.500 2.550 2.500 3.200 492,000 2.6333 -7.41%
2018-09-04 0 0.270 0.265 0.290 0.270 0.310 680,000 191,000 0.2809 2.700 2.650 2.900 2.700 3.100 68,000 2.8088 -14.29%
2018-09-03 0 0.315 0.305 0.320 0.295 0.315 320,000 95,320 0.2979 3.150 3.050 3.200 2.950 3.150 32,000 2.9788 0.00%
2018-08-31 0 0.315 0.290 0.315 0.315 0.315 16,000 5,040 0.3150 3.150 2.900 3.150 3.150 3.150 1,600 3.1500 -3.08%
2018-08-30 0 0.325 0.325 0.360 0.325 0.370 1,280,000 451,280 0.3526 3.250 3.250 3.600 3.250 3.700 128,000 3.5256 -1.52%
2018-08-29 0 0.330 0.315 0.330 0.265 0.345 1,040,000 314,840 0.3027 3.300 3.150 3.300 2.650 3.450 104,000 3.0273 24.53%
2018-08-28 0 0.265 0.265 0.280 0.260 0.270 160,000 42,760 0.2673 2.650 2.650 2.800 2.600 2.700 16,000 2.6725 -1.85%
2018-08-27 0 0.270 0.270 0.295 0.265 0.270 152,000 40,480 0.2663 2.700 2.700 2.950 2.650 2.700 15,200 2.6632 3.85%
2018-08-24 0 0.260 0.260 0.295 0.260 0.285 504,000 137,520 0.2729 2.600 2.600 2.950 2.600 2.850 50,400 2.7286 -7.14%
2018-08-23 0 0.280 0.265 0.280 0.250 0.280 784,000 206,080 0.2629 2.800 2.650 2.800 2.500 2.800 78,400 2.6286 5.66%
2018-08-22 0 0.265 0.265 0.270 0.265 0.285 128,000 35,920 0.2806 2.650 2.650 2.700 2.650 2.850 12,800 2.8063 -5.36%
2018-08-21 0 0.280 0.270 0.295 0.265 0.280 280,000 77,080 0.2753 2.800 2.700 2.950 2.650 2.800 28,000 2.7529 -5.08%
2018-08-20 0 0.295 0.285 0.295 0.285 0.320 376,000 111,480 0.2965 2.950 2.850 2.950 2.850 3.200 37,600 2.9649 -1.67%
2018-08-17 0 0.300 0.290 0.300 0.265 0.325 816,000 250,240 0.3067 3.000 2.900 3.000 2.650 3.250 81,600 3.0667 -9.09%
2018-08-16 0 0.330 0.330 0.355 0.310 0.375 8,208,000 2,873,760 0.3501 3.300 3.300 3.550 3.100 3.750 820,800 3.5012 -5.71%
2018-08-15 0 0.350 0.345 0.355 0.265 0.360 13,288,000 3,824,760 0.2878 3.500 3.450 3.550 2.650 3.600 1,328,800 2.8784 29.63%
2018-08-14 0 0.270 0.270 0.275 0.230 0.280 2,096,000 551,272 0.2630 2.700 2.700 2.750 2.300 2.800 209,600 2.6301 5.88%
2018-08-13 0 0.255 0.255 0.265 0.255 0.260 176,000 45,200 0.2568 2.550 2.550 2.650 2.550 2.600 17,600 2.5682 -3.77%
2018-08-10 0 0.265 0.260 0.280 0.250 0.280 2,592,000 694,880 0.2681 2.650 2.600 2.800 2.500 2.800 259,200 2.6809 3.92%
2018-08-09 0 0.255 0.250 0.255 0.245 0.270 1,528,000 385,056 0.2520 2.550 2.500 2.550 2.450 2.700 152,800 2.5200 0.00%
2018-08-08 0 0.255 0.255 0.265 0.242 0.255 2,184,000 536,776 0.2458 2.550 2.550 2.650 2.420 2.550 218,400 2.4578 0.00%
2018-08-07 0 0.255 0.250 0.260 0.249 0.280 3,616,000 929,920 0.2572 2.550 2.500 2.600 2.490 2.800 361,600 2.5717 -10.53%
2018-08-06 0 0.285 0.285 0.290 0.245 0.315 7,888,000 2,218,160 0.2812 2.850 2.850 2.900 2.450 3.150 788,800 2.8121 18.26%
2018-08-03 0 0.241 0.240 0.241 0.240 0.520 44,856,000 16,740,632 0.3732 2.410 2.400 2.410 2.400 5.200 4,485,600 3.7321 -15.44%
2018-08-02 0 0.285 0.285 0.305 0.275 0.620 2,568,000 922,760 0.3593 2.850 2.850 3.050 2.750 6.200 256,800 3.5933 -38.04%
2018-08-01 0 0.460 0.460 0.550 0.460 0.495 144,000 69,040 0.4794 4.600 4.600 5.500 4.600 4.950 14,400 4.7944 -6.12%
2018-07-31 0 0.490 0.480 0.650 - - 0 0 - 4.900 4.800 6.500 - - 0 - 0.00%
2018-07-30 0 0.490 0.490 0.650 0.490 0.500 72,000 35,720 0.4961 4.900 4.900 6.500 4.900 5.000 7,200 4.9611 -2.00%
2018-07-27 0 0.500 0.500 0.700 - - 0 0 - 5.000 5.000 7.000 - - 0 - 0.00%
2018-07-26 0 0.500 0.500 0.600 0.500 0.510 32,000 16,240 0.5075 5.000 5.000 6.000 5.000 5.100 3,200 5.0750 0.00%
2018-07-25 0 0.500 0.495 0.570 0.500 0.500 32,000 16,000 0.5000 5.000 4.950 5.700 5.000 5.000 3,200 5.0000 0.00%
2018-07-24 0 0.500 0.500 0.550 0.490 0.495 136,000 66,840 0.4915 5.000 5.000 5.500 4.900 4.950 13,600 4.9147 2.04%
2018-07-23 0 0.490 0.490 0.570 0.490 0.490 8,000 3,920 0.4900 4.900 4.900 5.700 4.900 4.900 800 4.9000 0.00%
2018-07-20 0 0.490 0.480 0.540 0.490 0.540 120,000 60,800 0.5067 4.900 4.800 5.400 4.900 5.400 12,000 5.0667 -10.91%
2018-07-19 0 0.550 0.485 0.550 0.540 0.550 256,000 140,240 0.5478 5.500 4.850 5.500 5.400 5.500 25,600 5.4781 15.79%
2018-07-18 0 0.475 0.475 0.530 0.470 0.475 40,000 18,960 0.4740 4.750 4.750 5.300 4.700 4.750 4,000 4.7400 1.06%
2018-07-17 0 0.470 0.470 0.540 0.470 0.600 216,000 118,400 0.5481 4.700 4.700 5.400 4.700 6.000 21,600 5.4815 -4.08%
2018-07-16 0 0.490 0.490 0.530 0.450 0.540 312,000 154,880 0.4964 4.900 4.900 5.300 4.500 5.400 31,200 4.9641 -3.92%
2018-07-13 0 0.510 0.470 0.600 - - 0 0 - 5.100 4.700 6.000 - - 0 - 0.00%
2018-07-12 0 0.510 0.510 0.590 0.430 0.530 112,000 55,160 0.4925 5.100 5.100 5.900 4.300 5.300 11,200 4.9250 3.03%
2018-07-11 0 0.495 0.400 0.650 - - 0 0 - 4.950 4.000 6.500 - - 0 - 0.00%
2018-07-10 0 0.495 0.400 0.490 - - 0 0 - 4.950 4.000 4.900 - - 0 - 0.00%
2018-07-09 0 0.495 0.410 - - - 0 0 - 4.950 4.100 - - - 0 - 0.00%
2018-07-06 0 0.495 0.470 0.650 - - 0 0 - 4.950 4.700 6.500 - - 0 - 0.00%
2018-07-05 0 0.495 0.495 0.650 - - 0 0 - 4.950 4.950 6.500 - - 0 - 0.00%
2018-07-04 0 0.495 0.495 0.540 0.495 0.495 48,000 23,760 0.4950 4.950 4.950 5.400 4.950 4.950 4,800 4.9500 1.02%
2018-07-03 0 0.490 0.490 0.650 - - 0 0 - 4.900 4.900 6.500 - - 0 - 0.00%
2018-06-29 0 0.490 0.465 - - - 0 0 - 4.900 4.650 - - - 0 - 0.00%
2018-06-28 0 0.490 0.490 0.640 0.490 0.500 96,000 47,120 0.4908 4.900 4.900 6.400 4.900 5.000 9,600 4.9083 2.08%
2018-06-27 0 0.480 0.460 0.520 0.480 0.480 304,000 145,920 0.4800 4.800 4.600 5.200 4.800 4.800 30,400 4.8000 -4.00%
2018-06-26 0 0.500 0.480 0.520 - - 0 0 - 5.000 4.800 5.200 - - 0 - 0.00%
2018-06-25 0 0.500 0.500 0.560 0.500 0.500 80,000 40,000 0.5000 5.000 5.000 5.600 5.000 5.000 8,000 5.0000 -5.66%
2018-06-22 0 0.530 0.480 0.530 - - 0 0 - 5.300 4.800 5.300 - - 0 - 0.00%
2018-06-21 0 0.530 0.480 0.530 0.475 0.530 96,000 48,440 0.5046 5.300 4.800 5.300 4.750 5.300 9,600 5.0458 3.92%
2018-06-20 0 0.510 0.490 0.520 0.465 0.540 424,000 210,400 0.4962 5.100 4.900 5.200 4.650 5.400 42,400 4.9623 12.09%
2018-06-19 0 0.455 0.455 0.460 0.455 0.455 112,000 50,960 0.4550 4.550 4.550 4.600 4.550 4.550 11,200 4.5500 -3.19%
2018-06-15 0 0.470 0.465 0.475 0.470 0.510 168,000 83,760 0.4986 4.700 4.650 4.750 4.700 5.100 16,800 4.9857 -4.08%
2018-06-14 0 0.490 0.490 0.520 0.480 0.490 64,000 31,040 0.4850 4.900 4.900 5.200 4.800 4.900 6,400 4.8500 -5.77%
2018-06-13 0 0.520 0.490 0.700 0.490 0.520 88,000 44,320 0.5036 5.200 4.900 7.000 4.900 5.200 8,800 5.0364 -1.89%
2018-06-12 0 0.530 0.510 0.540 0.510 0.540 80,000 42,640 0.5330 5.300 5.100 5.400 5.100 5.400 8,000 5.3300 -1.85%
2018-06-11 0 0.540 0.530 0.540 0.540 0.540 16,000 8,640 0.5400 5.400 5.300 5.400 5.400 5.400 1,600 5.4000 0.00%
2018-06-08 0 0.540 0.530 0.560 0.540 0.540 72,000 38,880 0.5400 5.400 5.300 5.600 5.400 5.400 7,200 5.4000 -3.57%
2018-06-07 0 0.560 0.560 0.630 0.540 0.570 120,000 68,080 0.5673 5.600 5.600 6.300 5.400 5.700 12,000 5.6733 -1.75%
2018-06-06 0 0.570 0.570 0.590 0.520 0.610 416,000 245,920 0.5912 5.700 5.700 5.900 5.200 6.100 41,600 5.9115 9.62%
2018-06-05 0 0.520 0.520 0.550 0.510 0.550 208,000 109,920 0.5285 5.200 5.200 5.500 5.100 5.500 20,800 5.2846 4.00%
2018-06-04 0 0.500 0.500 0.540 0.475 0.700 520,000 304,960 0.5865 5.000 5.000 5.400 4.750 7.000 52,000 5.8646 3.09%
2018-06-01 0 0.485 0.485 0.490 0.450 0.580 448,000 213,640 0.4769 4.850 4.850 4.900 4.500 5.800 44,800 4.7688 7.78%
2018-05-31 0 0.450 0.430 0.450 0.445 0.600 1,168,000 596,000 0.5103 4.500 4.300 4.500 4.450 6.000 116,800 5.1027 -18.18%
2018-05-30 0 0.550 0.550 0.580 0.550 0.600 208,000 118,000 0.5673 5.500 5.500 5.800 5.500 6.000 20,800 5.6731 -8.33%
2018-05-29 0 0.600 0.580 0.590 - - 0 0 - 6.000 5.800 5.900 - - 0 - -3.23%
2018-05-28 0 0.620 0.610 0.630 0.600 0.650 160,000 99,280 0.6205 6.200 6.100 6.300 6.000 6.500 16,000 6.2050 -4.62%
2018-05-25 0 0.650 0.620 0.660 0.600 0.680 240,000 157,280 0.6553 6.500 6.200 6.600 6.000 6.800 24,000 6.5533 -7.14%
2018-05-24 0 0.700 0.650 0.700 0.700 0.700 32,000 22,400 0.7000 7.000 6.500 7.000 7.000 7.000 3,200 7.0000 0.00%
2018-05-23 0 0.700 0.680 0.700 0.700 0.710 32,000 22,560 0.7050 7.000 6.800 7.000 7.000 7.100 3,200 7.0500 -4.11%
2018-05-21 0 0.730 0.720 0.730 0.730 0.730 40,000 29,200 0.7300 7.300 7.200 7.300 7.300 7.300 4,000 7.3000 2.82%
2018-05-18 0 0.710 0.680 0.820 0.710 0.710 40,000 28,400 0.7100 7.100 6.800 8.200 7.100 7.100 4,000 7.1000 5.97%
2018-05-17 0 0.670 0.670 0.720 0.660 0.800 152,000 105,920 0.6968 6.700 6.700 7.200 6.600 8.000 15,200 6.9684 -18.29%
2018-05-16 0 0.820 0.820 - - - 0 0 - 8.200 8.200 - - - 0 - 0.00%
2018-05-15 0 0.820 0.700 0.910 0.810 0.820 128,000 104,880 0.8194 8.200 7.000 9.100 8.100 8.200 12,800 8.1938 -18.00%
2018-05-14 0 1.000 0.700 1.050 - - 0 0 - 10.00 7.000 10.50 - - 0 - 0.00%
2018-05-11 0 1.000 0.700 1.000 - - 0 0 - 10.00 7.000 10.00 - - 0 - 0.00%
2018-05-10 0 1.000 0.700 1.000 - - 0 0 - 10.00 7.000 10.00 - - 0 - 0.00%
2018-05-09 0 1.000 0.700 1.000 - - 0 0 - 10.00 7.000 10.00 - - 0 - 0.00%
2018-05-08 0 1.000 0.700 1.050 - - 0 0 - 10.00 7.000 10.50 - - 0 - 0.00%
2018-05-07 0 1.000 0.920 1.190 0.990 1.000 64,000 63,920 0.9988 10.00 9.200 11.90 9.900 10.00 6,400 9.9875 9.89%
2018-05-04 0 0.910 0.700 0.990 0.910 0.910 32,000 29,120 0.9100 9.100 7.000 9.900 9.100 9.100 3,200 9.1000 -9.00%
2018-05-03 0 1.000 0.600 1.180 - - 0 0 - 10.00 6.000 11.80 - - 0 - 0.00%
2018-05-02 0 1.000 0.600 1.000 - - 0 0 - 10.00 6.000 10.00 - - 0 - 0.00%
2018-04-30 0 1.000 0.600 1.150 - - 0 0 - 10.00 6.000 11.50 - - 0 - 0.00%
2018-04-27 0 1.000 0.600 1.000 - - 0 0 - 10.00 6.000 10.00 - - 0 - 0.00%
2018-04-26 0 1.000 0.600 1.120 - - 0 0 - 10.00 6.000 11.20 - - 0 - 0.00%
2018-04-25 0 1.000 0.600 1.000 1.010 1.010 8,000 8,080 1.0100 10.00 6.000 10.00 10.10 10.10 800 10.100 -0.99%
2018-04-24 0 1.010 1.010 1.080 0.980 1.150 112,000 117,520 1.0493 10.10 10.10 10.80 9.800 11.50 11,200 10.493 17.44%
2018-04-23 0 0.860 0.590 0.970 0.780 0.860 56,000 44,720 0.7986 8.600 5.900 9.700 7.800 8.600 5,600 7.9857 8.86%
2018-04-20 0 0.790 0.630 0.930 0.790 0.790 8,000 6,320 0.7900 7.900 6.300 9.300 7.900 7.900 800 7.9000 38.60%
2018-04-19 0 0.570 0.560 0.660 0.530 0.570 16,000 8,800 0.5500 5.700 5.600 6.600 5.300 5.700 1,600 5.5000 -17.39%
2018-04-18 0 0.690 0.580 0.690 0.550 0.700 24,000 14,400 0.6000 6.900 5.800 6.900 5.500 7.000 2,400 6.0000 -6.76%
2018-04-17 0 0.740 0.540 0.740 - - 0 0 - 7.400 5.400 7.400 - - 0 - 0.00%
2018-04-16 0 0.740 0.540 0.740 0.740 0.740 16,000 11,840 0.7400 7.400 5.400 7.400 7.400 7.400 1,600 7.4000 -3.90%
2018-04-13 0 0.770 0.530 0.780 0.770 0.770 16,000 12,320 0.7700 7.700 5.300 7.800 7.700 7.700 1,600 7.7000 -1.28%
2018-04-12 0 0.780 0.530 0.780 - - 0 0 - 7.800 5.300 7.800 - - 0 - 0.00%
2018-04-11 0 0.780 0.600 0.780 - - 0 0 - 7.800 6.000 7.800 - - 0 - 0.00%
2018-04-10 0 0.780 - 0.780 - - 0 0 - 7.800 - 7.800 - - 0 - 0.00%
2018-04-09 0 0.780 - 0.780 0.780 0.780 8,000 6,240 0.7800 7.800 - 7.800 7.800 7.800 800 7.8000 0.00%
2018-04-06 0 0.780 0.780 0.790 0.780 0.790 16,000 12,560 0.7850 7.800 7.800 7.900 7.800 7.900 1,600 7.8500 0.00%
2018-04-04 0 0.780 - 0.980 - - 0 0 - 7.800 - 9.800 - - 0 - 0.00%
2018-04-03 0 0.780 0.780 0.980 - - 0 0 - 7.800 7.800 9.800 - - 0 - 0.00%
2018-03-29 0 0.780 0.700 0.800 0.780 0.800 16,000 12,640 0.7900 7.800 7.000 8.000 7.800 8.000 1,600 7.9000 1.30%
2018-03-28 0 0.770 0.770 0.980 - - 0 0 - 7.700 7.700 9.800 - - 0 - 6.94%
2018-03-27 0 0.720 0.720 1.000 0.510 0.510 16,000 9,840 0.6150 7.200 7.200 10.00 5.100 5.100 1,600 6.1500 -28.00%
2018-03-26 0 1.000 - 1.000 - - 0 0 - 10.00 - 10.00 - - 0 - 0.00%
2018-03-23 0 1.000 - 1.020 - - 0 0 - 10.00 - 10.20 - - 0 - 0.00%
2018-03-22 0 1.000 - 1.050 - - 0 0 - 10.00 - 10.50 - - 0 - 0.00%
2018-03-21 0 1.000 - 1.000 - - 0 0 - 10.00 - 10.00 - - 0 - 0.00%
2018-03-20 0 1.000 - 1.000 - - 0 0 - 10.00 - 10.00 - - 0 - 0.00%
2018-03-19 0 1.000 0.600 1.000 - - 0 0 - 10.00 6.000 10.00 - - 0 - 0.00%
2018-03-16 0 1.000 0.680 1.000 - - 0 0 - 10.00 6.800 10.00 - - 0 - -1.96%
2018-03-15 0 1.020 0.680 1.020 - - 0 0 - 10.20 6.800 10.20 - - 0 - 0.00%
2018-03-14 0 1.020 0.650 1.020 - - 0 0 - 10.20 6.500 10.20 - - 0 - 0.00%
2018-03-13 0 1.020 0.650 1.020 - - 0 0 - 10.20 6.500 10.20 - - 0 - 0.00%
2018-03-12 0 1.020 0.670 1.090 - - 0 0 - 10.20 6.700 10.90 - - 0 - 0.00%
2018-03-09 0 1.020 0.650 1.040 - - 0 0 - 10.20 6.500 10.40 - - 0 - 0.00%
2018-03-08 0 1.020 0.850 1.020 - - 0 0 - 10.20 8.500 10.20 - - 0 - -2.86%
2018-03-07 0 1.050 0.700 1.050 1.000 1.050 24,000 24,400 1.0167 10.50 7.000 10.50 10.00 10.50 2,400 10.167 -7.08%
2018-03-06 0 1.130 1.030 1.150 1.000 1.190 48,000 54,800 1.1417 11.30 10.30 11.50 10.00 11.90 4,800 11.417 -5.83%
2018-03-05 0 1.200 1.000 1.200 - - 0 0 - 12.00 10.00 12.00 - - 0 - 0.00%
2018-03-02 0 1.200 0.250 1.200 - - 0 0 - 12.00 2.500 12.00 - - 0 - 0.00%
2018-03-01 0 1.200 1.000 1.200 - - 0 0 - 12.00 10.00 12.00 - - 0 - -1.64%
2018-02-28 0 1.220 1.000 1.220 - - 0 0 - 12.20 10.00 12.20 - - 0 - -3.94%
2018-02-27 0 1.270 1.270 1.400 1.020 1.750 208,000 272,560 1.3104 12.70 12.70 14.00 10.20 17.50 20,800 13.104 24.51%
2018-02-26 0 1.020 0.700 1.300 - - 0 0 - 10.20 7.000 13.00 - - 0 - 0.00%
2018-02-23 0 1.020 1.020 1.500 - - 0 0 - 10.20 10.20 15.00 - - 0 - 4.08%
2018-02-22 0 0.980 0.980 1.100 - - 0 0 - 9.800 9.800 11.00 - - 0 - 3.16%
2018-02-21 0 0.950 0.950 - - - 0 0 - 9.500 9.500 - - - 0 - 3.26%
2018-02-20 0 0.920 0.920 - 0.920 0.920 16,000 14,720 0.9200 9.200 9.200 - 9.200 9.200 1,600 9.2000 4.55%
2018-02-15 0 0.880 0.880 1.750 - - 0 0 - 8.800 8.800 17.50 - - 0 - 2.33%
2018-02-14 0 0.860 0.860 1.200 0.840 0.850 48,000 40,720 0.8483 8.600 8.600 12.00 8.400 8.500 4,800 8.4833 8.86%
2018-02-13 0 0.790 0.750 0.850 0.790 0.790 8,000 6,320 0.7900 7.900 7.500 8.500 7.900 7.900 800 7.9000 8.22%
2018-02-12 0 0.730 0.730 0.790 0.720 0.730 152,000 110,480 0.7268 7.300 7.300 7.900 7.200 7.300 15,200 7.2684 8.96%
2018-02-09 0 0.670 0.670 0.730 0.650 0.650 24,000 15,600 0.6500 6.700 6.700 7.300 6.500 6.500 2,400 6.5000 3.08%
2018-02-08 0 0.650 0.650 0.700 0.650 0.670 160,000 104,880 0.6555 6.500 6.500 7.000 6.500 6.700 16,000 6.5550 0.00%
2018-02-07 0 0.650 0.600 0.650 0.600 0.710 176,000 114,560 0.6509 6.500 6.000 6.500 6.000 7.100 17,600 6.5091 1.56%
2018-02-06 0 0.640 0.640 0.650 0.620 0.820 320,000 215,840 0.6745 6.400 6.400 6.500 6.200 8.200 32,000 6.7450 -20.00%
2018-02-05 0 0.800 0.820 0.840 0.770 0.800 56,000 43,840 0.7829 8.000 8.200 8.400 7.700 8.000 5,600 7.8286 -13.98%
2018-02-02 0 0.930 0.860 1.000 - - 0 0 - 9.300 8.600 10.00 - - 0 - 0.00%
2018-02-01 0 0.930 0.870 0.930 0.950 0.950 16,000 15,200 0.9500 9.300 8.700 9.300 9.500 9.500 1,600 9.5000 -2.11%
2018-01-31 0 0.950 0.860 0.990 0.820 1.000 96,000 93,440 0.9733 9.500 8.600 9.900 8.200 10.00 9,600 9.7333 -6.86%
2018-01-30 0 1.020 0.840 1.050 - - 0 0 - 10.20 8.400 10.50 - - 0 - 0.00%
2018-01-29 0 1.020 1.020 1.050 - - 0 0 - 10.20 10.20 10.50 - - 0 - 0.00%
2018-01-26 0 1.020 0.860 1.050 - - 0 0 - 10.20 8.600 10.50 - - 0 - 0.00%
2018-01-25 0 1.020 0.870 1.020 1.000 1.020 24,000 24,320 1.0133 10.20 8.700 10.20 10.00 10.20 2,400 10.133 0.00%
2018-01-24 0 1.020 1.020 1.070 1.000 1.020 48,000 48,240 1.0050 10.20 10.20 10.70 10.00 10.20 4,800 10.050 -1.92%
2018-01-23 0 1.040 1.000 1.080 1.040 1.110 200,000 218,320 1.0916 10.40 10.00 10.80 10.40 11.10 20,000 10.916 -5.45%
2018-01-22 0 1.100 1.100 1.150 1.100 1.170 168,000 189,360 1.1271 11.00 11.00 11.50 11.00 11.70 16,800 11.271 1.85%
2018-01-19 0 1.080 1.020 1.090 1.030 1.080 32,000 33,760 1.0550 10.80 10.20 10.90 10.30 10.80 3,200 10.550 3.85%
2018-01-18 0 1.040 1.030 1.110 1.000 1.110 208,000 211,920 1.0188 10.40 10.30 11.10 10.00 11.10 20,800 10.188 2.97%
2018-01-17 0 1.010 1.010 1.060 1.010 1.070 32,000 33,120 1.0350 10.10 10.10 10.60 10.10 10.70 3,200 10.350 -5.61%
2018-01-16 0 1.070 1.060 1.170 1.060 1.140 80,000 87,920 1.0990 10.70 10.60 11.70 10.60 11.40 8,000 10.990 -6.14%
2018-01-15 0 1.140 1.060 1.200 - - 0 0 - 11.40 10.60 12.00 - - 0 - 0.00%
2018-01-12 0 1.140 1.060 1.400 - - 0 0 - 11.40 10.60 14.00 - - 0 - 0.00%
2018-01-11 0 1.140 1.070 1.140 1.050 1.180 104,000 115,200 1.1077 11.40 10.70 11.40 10.50 11.80 10,400 11.077 -0.87%
2018-01-10 0 1.150 1.080 1.150 1.070 1.150 144,000 159,520 1.1078 11.50 10.80 11.50 10.70 11.50 14,400 11.078 -8.00%
2018-01-09 0 1.250 1.120 1.280 1.250 1.280 16,000 20,240 1.2650 12.50 11.20 12.80 12.50 12.80 1,600 12.650 -0.79%
2018-01-08 0 1.260 1.260 1.450 1.260 1.260 136,000 171,360 1.2600 12.60 12.60 14.50 12.60 12.60 13,600 12.600 0.00%
2018-01-05 0 1.260 1.260 1.450 1.240 1.260 32,000 40,000 1.2500 12.60 12.60 14.50 12.40 12.60 3,200 12.500 0.80%
2018-01-04 0 1.250 1.250 1.270 1.180 1.270 80,000 98,320 1.2290 12.50 12.50 12.70 11.80 12.70 8,000 12.290 0.00%
2018-01-03 0 1.250 1.110 1.250 1.250 1.260 232,000 290,160 1.2507 12.50 11.10 12.50 12.50 12.60 23,200 12.507 -0.79%
2018-01-02 0 1.260 1.200 1.260 1.260 1.290 208,000 264,000 1.2692 12.60 12.00 12.60 12.60 12.90 20,800 12.692 5.00%
2017-12-29 0 1.200 1.200 1.210 1.000 1.250 600,000 675,360 1.1256 12.00 12.00 12.10 10.00 12.50 60,000 11.256 0.00%
2017-12-28 0 1.200 1.130 1.200 1.050 1.420 938,000 1,114,280 1.1879 12.00 11.30 12.00 10.50 14.20 93,800 11.879 -15.49%
2017-12-27 0 1.420 1.360 1.420 1.300 1.810 448,000 654,560 1.4611 14.20 13.60 14.20 13.00 18.10 44,800 14.611 -25.26%
2017-12-22 0 1.900 1.860 1.900 1.860 2.010 328,000 618,880 1.8868 19.00 18.60 19.00 18.60 20.10 32,800 18.868 -5.47%
2017-12-21 0 2.010 2.010 2.060 2.000 2.100 184,000 375,040 2.0383 20.10 20.10 20.60 20.00 21.00 18,400 20.383 -10.67%
2017-12-20 0 2.250 2.100 2.250 2.010 2.320 392,000 866,720 2.2110 22.50 21.00 22.50 20.10 23.20 39,200 22.110 0.00%
2017-12-19 0 2.250 2.110 2.250 1.880 2.590 400,000 900,240 2.2506 22.50 21.10 22.50 18.80 25.90 40,000 22.506 7.14%
2017-12-18 0 2.100 2.250 2.280 1.870 3.150 1,700,000 3,968,560 2.3344 21.00 22.50 22.80 18.70 31.50 170,000 23.344 -34.98%
2017-12-15 0 3.230 3.220 3.240 3.210 3.270 1,808,000 5,863,900 3.2433 32.30 32.20 32.40 32.10 32.70 180,800 32.433 -1.52%
2017-12-14 0 3.280 3.280 3.290 3.270 3.300 1,044,000 3,437,360 3.2925 32.80 32.80 32.90 32.70 33.00 104,400 32.925 -0.91%
2017-12-13 0 3.310 3.310 3.320 3.280 3.310 1,522,000 5,006,520 3.2894 33.10 33.10 33.20 32.80 33.10 152,200 32.894 1.22%
2017-12-12 0 3.270 3.250 3.300 3.270 3.310 2,640,000 8,692,080 3.2925 32.70 32.50 33.00 32.70 33.10 264,000 32.925 -0.91%
2017-12-11 0 3.300 3.270 3.300 3.010 4.000 1,812,002 6,772,127 3.7374 33.00 32.70 33.00 30.10 40.00 181,200 37.374 -17.50%
2017-12-08 0 4.000 3.980 4.000 3.870 4.000 1,728,000 6,851,680 3.9651 40.00 39.80 40.00 38.70 40.00 172,800 39.651 2.04%
2017-12-07 0 3.920 3.830 3.920 3.810 4.030 1,252,000 4,970,560 3.9701 39.20 38.30 39.20 38.10 40.30 125,200 39.701 -2.00%
2017-12-06 0 4.000 3.990 4.000 3.820 4.050 2,008,000 8,037,520 4.0027 40.00 39.90 40.00 38.20 40.50 200,800 40.027 0.25%
2017-12-05 0 3.990 3.990 4.000 3.990 4.090 1,040,000 4,167,040 4.0068 39.90 39.90 40.00 39.90 40.90 104,000 40.068 -2.44%
2017-12-04 0 4.090 3.650 4.090 3.500 4.270 720,000 2,753,760 3.8247 40.90 36.50 40.90 35.00 42.70 72,000 38.247 -4.88%
2017-12-01 0 4.300 3.920 4.400 3.880 4.390 128,000 520,720 4.0681 43.00 39.20 44.00 38.80 43.90 12,800 40.681 10.26%
2017-11-30 0 3.900 3.180 3.670 3.100 4.000 2,776,000 10,582,800 3.8122 39.00 31.80 36.70 31.00 40.00 277,600 38.122 10.80%
2017-11-29 0 3.520 3.310 3.500 3.300 4.240 840,000 3,044,720 3.6247 35.20 33.10 35.00 33.00 42.40 84,000 36.247 -16.59%
2017-11-28 0 4.220 4.130 4.220 4.000 4.790 1,152,000 4,858,720 4.2176 42.20 41.30 42.20 40.00 47.90 115,200 42.176 -10.02%
2017-11-27 0 4.690 4.430 4.700 4.300 4.770 600,000 2,778,800 4.6313 46.90 44.30 47.00 43.00 47.70 60,000 46.313 -2.29%
2017-11-24 0 4.800 4.790 4.800 4.190 4.810 1,408,000 6,476,160 4.5995 48.00 47.90 48.00 41.90 48.10 140,800 45.995 7.87%
2017-11-23 0 4.450 3.800 4.470 3.690 4.550 1,152,000 4,756,960 4.1293 44.50 38.00 44.70 36.90 45.50 115,200 41.293 11.25%
2017-11-22 0 4.000 - 4.500 4.000 5.320 912,000 4,614,800 5.0601 40.00 - 45.00 40.00 53.20 91,200 50.601 -24.10%
2017-11-21 0 5.270 4.900 5.300 5.000 5.790 736,000 4,101,360 5.5725 52.70 49.00 53.00 50.00 57.90 73,600 55.725 -8.98%
2017-11-20 0 5.790 - 5.800 5.450 5.850 560,000 3,233,040 5.7733 57.90 - 58.00 54.50 58.50 56,000 57.733 5.46%
2017-11-17 0 5.490 - 5.490 5.350 5.490 2,048,000 11,120,160 5.4298 54.90 - 54.90 53.50 54.90 204,800 54.298 5.58%
2017-11-16 0 5.200 4.550 5.320 4.540 5.500 280,000 1,355,200 4.8400 52.00 45.50 53.20 45.40 55.00 28,000 48.400 -5.45%
2017-11-15 0 5.500 4.850 5.510 5.000 5.500 376,000 1,957,840 5.2070 55.00 48.50 55.10 50.00 55.00 37,600 52.070 0.36%
2017-11-14 0 5.480 5.210 5.480 4.700 5.500 872,000 4,457,040 5.1113 54.80 52.10 54.80 47.00 55.00 87,200 51.113 9.60%
2017-11-13 0 5.000 - 5.400 4.400 5.000 272,000 1,210,400 4.4500 50.00 - 54.00 44.00 50.00 27,200 44.500 11.11%
2017-11-10 0 4.500 4.600 4.700 4.500 4.600 16,000 72,800 4.5500 45.00 46.00 47.00 45.00 46.00 1,600 45.500 2.74%
2017-11-09 0 4.380 4.200 4.580 4.200 4.550 264,000 1,163,520 4.4073 43.80 42.00 45.80 42.00 45.50 26,400 44.073 -12.40%
2017-11-08 0 5.000 4.310 5.000 4.680 5.500 1,976,000 10,807,440 5.4694 50.00 43.10 50.00 46.80 55.00 197,600 54.694 11.11%
2017-11-07 0 4.500 - 4.500 - - 0 0 - 45.00 - 45.00 - - 0 - -1.10%
2017-11-06 0 4.550 - 4.640 - - 0 0 - 45.50 - 46.40 - - 0 - 0.00%
2017-11-03 0 4.550 - 4.550 - - 0 0 - 45.50 - 45.50 - - 0 - -0.22%
2017-11-02 0 4.560 - 4.560 4.560 4.590 88,000 402,560 4.5745 45.60 - 45.60 45.60 45.90 8,800 45.745 -0.22%
2017-11-01 0 4.570 - 4.570 - - 0 0 - 45.70 - 45.70 - - 0 - 0.00%
2017-10-31 0 4.570 - 4.590 4.570 4.600 312,000 1,431,840 4.5892 45.70 - 45.90 45.70 46.00 31,200 45.892 1.56%
2017-10-30 0 4.500 - 4.680 4.400 4.680 664,000 3,103,840 4.6745 45.00 - 46.80 44.00 46.80 66,400 46.745 0.00%
2017-10-27 0 4.500 - 4.590 4.500 4.500 96,000 432,000 4.5000 45.00 - 45.90 45.00 45.00 9,600 45.000 0.00%
2017-10-26 0 4.500 - 4.580 4.500 4.500 24,000 108,000 4.5000 45.00 - 45.80 45.00 45.00 2,400 45.000 -1.96%
2017-10-25 0 4.590 - 4.590 - - 0 0 - 45.90 - 45.90 - - 0 - -0.22%
2017-10-24 0 4.600 - 4.600 4.510 4.680 2,144,000 9,994,560 4.6616 46.00 - 46.00 45.10 46.80 214,400 46.616 2.00%
2017-10-23 0 4.510 - 4.690 - - 0 0 - 45.10 - 46.90 - - 0 - 0.00%
2017-10-20 0 4.510 - 4.510 - - 0 0 - 45.10 - 45.10 - - 0 - -2.59%
2017-10-19 0 4.630 - 4.630 4.630 4.690 1,056,000 4,908,000 4.6477 46.30 - 46.30 46.30 46.90 105,600 46.477 3.12%
2017-10-18 0 4.490 - 4.500 4.300 4.490 24,000 105,520 4.3967 44.90 - 45.00 43.00 44.90 2,400 43.967 2.05%
2017-10-17 0 4.400 - 4.400 - - 0 0 - 44.00 - 44.00 - - 0 - -2.22%
2017-10-16 0 4.500 - 4.500 - - 0 0 - 45.00 - 45.00 - - 0 - 0.00%
2017-10-13 0 4.500 - 4.500 - - 0 0 - 45.00 - 45.00 - - 0 - -1.96%
2017-10-12 0 4.590 - 4.590 4.490 4.590 1,112,000 5,102,480 4.5886 45.90 - 45.90 44.90 45.90 111,200 45.886 2.00%
2017-10-11 0 4.500 - 4.500 - - 0 0 - 45.00 - 45.00 - - 0 - 0.00%
2017-10-10 0 4.500 - 4.500 4.500 4.500 8,000 36,000 4.5000 45.00 - 45.00 45.00 45.00 800 45.000 -1.96%
2017-10-09 0 4.590 - 4.600 4.590 4.590 1,080,000 4,957,200 4.5900 45.90 - 46.00 45.90 45.90 108,000 45.900 -0.22%
2017-10-06 0 4.600 - 4.600 - - 0 0 - 46.00 - 46.00 - - 0 - -1.71%
2017-10-04 0 4.680 - 4.680 4.300 4.680 24,000 107,840 4.4933 46.80 - 46.80 43.00 46.80 2,400 44.933 1.74%
2017-10-03 0 4.600 - 4.660 - - 0 0 - 46.00 - 46.60 - - 0 - 0.00%
2017-09-29 0 4.600 - 4.700 - - 0 0 - 46.00 - 47.00 - - 0 - 0.00%
2017-09-28 0 4.600 - 4.600 - - 0 0 - 46.00 - 46.00 - - 0 - -0.65%
2017-09-27 0 4.630 - 4.630 - - 0 0 - 46.30 - 46.30 - - 0 - -0.86%
2017-09-26 0 4.670 - 4.680 4.400 4.690 1,128,000 5,261,920 4.6648 46.70 - 46.80 44.00 46.90 112,800 46.648 3.32%
2017-09-25 0 4.520 - 4.560 4.520 4.520 8,000 36,160 4.5200 45.20 - 45.60 45.20 45.20 800 45.200 -0.66%
2017-09-22 0 4.550 4.050 4.550 4.550 4.570 1,256,000 5,739,680 4.5698 45.50 40.50 45.50 45.50 45.70 125,600 45.698 -1.30%
2017-09-21 0 4.610 - 4.610 - - 0 0 - 46.10 - 46.10 - - 0 - -0.43%
2017-09-20 0 4.630 - 4.660 - - 0 0 - 46.30 - 46.60 - - 0 - 0.00%
2017-09-19 0 4.630 - 4.700 - - 0 0 - 46.30 - 47.00 - - 0 - 0.00%
2017-09-18 0 4.630 4.060 4.700 - - 0 0 - 46.30 40.60 47.00 - - 0 - 0.00%
2017-09-15 0 4.630 4.090 4.640 4.620 4.630 376,000 1,740,800 4.6298 46.30 40.90 46.40 46.20 46.30 37,600 46.298 -1.28%
2017-09-14 0 4.690 4.060 4.690 4.300 4.690 24,000 109,360 4.5567 46.90 40.60 46.90 43.00 46.90 2,400 45.567 4.69%
2017-09-13 0 4.480 4.050 4.500 4.300 4.800 168,000 751,200 4.4714 44.80 40.50 45.00 43.00 48.00 16,800 44.714 -6.67%
2017-09-12 0 4.800 4.850 4.970 3.980 5.000 160,000 718,720 4.4920 48.00 48.50 49.70 39.80 50.00 16,000 44.920 6.67%
2017-09-11 0 4.500 4.500 4.700 4.500 4.980 512,000 2,438,480 4.7627 45.00 45.00 47.00 45.00 49.80 51,200 47.627 -10.00%
2017-09-08 0 5.000 4.930 5.050 4.800 5.000 64,000 315,200 4.9250 50.00 49.30 50.50 48.00 50.00 6,400 49.250 10.38%
2017-09-07 0 4.530 - 4.720 4.500 5.400 1,264,000 6,624,320 5.2408 45.30 - 47.20 45.00 54.00 126,400 52.408 -11.18%
2017-09-06 0 5.100 4.280 5.100 5.190 5.200 1,024,000 5,314,640 5.1901 51.00 42.80 51.00 51.90 52.00 102,400 51.901 -1.92%
2017-09-05 0 5.200 - - - - 0 0 - 52.00 - - - - 0 - 0.00%
2017-09-04 0 5.200 - 5.480 - - 0 0 - 52.00 - 54.80 - - 0 - 0.00%
2017-09-01 0 5.200 - 5.200 - - 0 0 - 52.00 - 52.00 - - 0 - 0.00%
2017-08-31 0 5.200 - 5.220 5.200 5.200 16,000 83,200 5.2000 52.00 - 52.20 52.00 52.00 1,600 52.000 -0.38%
2017-08-30 0 5.220 - 5.230 5.220 5.230 216,000 1,127,600 5.2204 52.20 - 52.30 52.20 52.30 21,600 52.204 -2.61%
2017-08-29 0 5.360 - 5.360 5.500 5.600 16,000 88,800 5.5500 53.60 - 53.60 55.00 56.00 1,600 55.500 -1.83%
2017-08-28 0 5.460 - 5.470 5.350 5.490 488,000 2,628,000 5.3852 54.60 - 54.70 53.50 54.90 48,800 53.852 3.02%
2017-08-25 0 5.300 - 5.300 4.700 5.300 32,000 161,600 5.0500 53.00 - 53.00 47.00 53.00 3,200 50.500 3.52%
2017-08-24 0 5.120 - 5.120 - - 0 0 - 51.20 - 51.20 - - 0 - -1.35%
2017-08-22 0 5.190 - 5.200 5.000 5.500 192,000 1,022,880 5.3275 51.90 - 52.00 50.00 55.00 19,200 53.275 -0.95%
2017-08-21 0 5.240 - 5.250 5.240 5.240 8,000 41,920 5.2400 52.40 - 52.50 52.40 52.40 800 52.400 -0.19%
2017-08-18 0 5.250 4.500 5.250 - - 3,000 13,350 4.4500 52.50 45.00 52.50 - - 300 44.500 -0.76%
2017-08-17 0 5.290 5.060 5.290 5.290 5.300 32,000 169,440 5.2950 52.90 50.60 52.90 52.90 53.00 3,200 52.950 -3.82%
2017-08-16 0 5.500 5.250 5.690 5.300 5.500 136,000 744,640 5.4753 55.00 52.50 56.90 53.00 55.00 13,600 54.753 -0.18%
2017-08-15 0 5.510 5.320 5.840 5.510 5.740 232,000 1,322,560 5.7007 55.10 53.20 58.40 55.10 57.40 23,200 57.007 -3.16%
2017-08-14 0 5.690 5.520 5.700 5.690 5.690 112,000 637,280 5.6900 56.90 55.20 57.00 56.90 56.90 11,200 56.900 3.08%
2017-08-11 0 5.520 5.210 5.630 5.200 5.630 160,000 851,040 5.3190 55.20 52.10 56.30 52.00 56.30 16,000 53.190 0.55%
2017-08-10 0 5.490 - 5.500 5.380 5.490 120,000 656,320 5.4693 54.90 - 55.00 53.80 54.90 12,000 54.693 2.81%
2017-08-09 0 5.340 5.080 5.340 5.180 5.340 112,000 581,280 5.1900 53.40 50.80 53.40 51.80 53.40 11,200 51.900 -0.37%
2017-08-08 0 5.360 - 5.360 5.230 5.370 944,000 4,957,440 5.2515 53.60 - 53.60 52.30 53.70 94,400 52.515 5.10%
2017-08-07 0 5.100 - 5.100 5.150 5.150 1,000,000 5,150,000 5.1500 51.00 - 51.00 51.50 51.50 100,000 51.500 0.00%
2017-08-04 0 5.100 4.820 5.230 4.750 5.240 80,000 401,520 5.0190 51.00 48.20 52.30 47.50 52.40 8,000 50.190 3.03%
2017-08-03 0 4.950 - 5.250 4.920 5.290 784,000 3,941,440 5.0273 49.50 - 52.50 49.20 52.90 78,400 50.273 0.61%
2017-08-02 0 4.920 4.880 4.990 4.800 5.090 136,000 682,800 5.0206 49.20 48.80 49.90 48.00 50.90 13,600 50.206 -1.60%
2017-08-01 0 5.000 4.800 5.100 4.800 5.190 556,000 2,854,480 5.1340 50.00 48.00 51.00 48.00 51.90 55,600 51.340 4.17%
2017-07-31 0 4.800 4.300 4.820 4.530 4.800 64,000 304,480 4.7575 48.00 43.00 48.20 45.30 48.00 6,400 47.575 0.00%
2017-07-28 0 4.800 4.300 4.800 - - 0 0 - 48.00 43.00 48.00 - - 0 - 0.00%
2017-07-27 0 4.800 4.550 4.800 4.980 4.980 8,000 39,840 4.9800 48.00 45.50 48.00 49.80 49.80 800 49.800 0.00%
2017-07-26 0 4.800 4.500 4.800 4.700 4.850 216,000 1,035,920 4.7959 48.00 45.00 48.00 47.00 48.50 21,600 47.959 0.63%
2017-07-25 0 4.770 4.450 4.780 4.650 4.780 720,000 3,434,480 4.7701 47.70 44.50 47.80 46.50 47.80 72,000 47.701 0.00%
2017-07-24 0 4.770 4.400 4.770 4.400 4.790 32,000 147,920 4.6225 47.70 44.00 47.70 44.00 47.90 3,200 46.225 4.84%
2017-07-21 0 4.550 4.450 4.690 4.550 4.700 1,104,000 5,186,720 4.6981 45.50 44.50 46.90 45.50 47.00 110,400 46.981 -5.01%
2017-07-20 0 4.790 4.300 4.790 4.310 4.790 1,096,000 5,091,760 4.6458 47.90 43.00 47.90 43.10 47.90 109,600 46.458 4.36%
2017-07-19 0 4.590 - 4.600 4.590 4.600 352,000 1,618,160 4.5970 45.90 - 46.00 45.90 46.00 35,200 45.970 -0.65%
2017-07-18 0 4.620 4.370 4.620 4.600 4.690 1,184,000 5,470,960 4.6207 46.20 43.70 46.20 46.00 46.90 118,400 46.207 5.72%
2017-07-17 0 4.370 4.370 4.700 4.300 4.790 1,344,000 5,848,320 4.3514 43.70 43.70 47.00 43.00 47.90 134,400 43.514 -0.68%
2017-07-14 0 4.400 4.350 4.400 4.310 4.790 3,576,000 15,714,000 4.3943 44.00 43.50 44.00 43.10 47.90 357,600 43.943 -2.22%
2017-07-13 0 4.500 3.810 4.500 - - 8,000 34,400 4.3000 45.00 38.10 45.00 - - 800 43.000 0.00%
2017-07-12 0 4.500 4.300 4.500 4.500 4.500 16,000 70,400 4.4000 45.00 43.00 45.00 45.00 45.00 1,600 44.000 0.00%
2017-07-11 0 4.500 4.100 4.500 3.980 4.500 632,000 2,665,040 4.2168 45.00 41.00 45.00 39.80 45.00 63,200 42.168 8.43%
2017-07-10 0 4.150 3.850 4.150 4.000 4.190 128,000 530,080 4.1413 41.50 38.50 41.50 40.00 41.90 12,800 41.413 5.33%
2017-07-07 0 3.940 3.700 3.940 3.750 4.100 712,000 2,806,960 3.9424 39.40 37.00 39.40 37.50 41.00 71,200 39.424 6.49%
2017-07-06 0 3.700 3.210 3.850 3.260 3.900 1,160,000 4,316,400 3.7210 37.00 32.10 38.50 32.60 39.00 116,000 37.210 3.35%
2017-07-05 0 3.580 3.580 3.600 3.500 3.600 168,000 602,720 3.5876 35.80 35.80 36.00 35.00 36.00 16,800 35.876 2.29%
2017-07-04 0 3.500 3.200 3.500 3.300 3.500 112,000 387,600 3.4607 35.00 32.00 35.00 33.00 35.00 11,200 34.607 2.94%
2017-07-03 0 3.400 3.400 3.490 3.400 3.490 800,000 2,773,040 3.4663 34.00 34.00 34.90 34.00 34.90 80,000 34.663 -5.03%
2017-06-30 0 3.580 3.400 3.580 3.540 3.580 64,000 228,480 3.5700 35.80 34.00 35.80 35.40 35.80 6,400 35.700 -0.28%
2017-06-29 0 3.590 3.330 3.600 3.310 3.590 200,000 698,640 3.4932 35.90 33.30 36.00 33.10 35.90 20,000 34.932 -0.28%
2017-06-28 0 3.600 3.320 3.600 3.200 3.630 426,000 1,441,400 3.3836 36.00 33.20 36.00 32.00 36.30 42,600 33.836 3.45%
2017-06-27 0 3.480 3.300 3.590 3.240 3.480 32,000 107,840 3.3700 34.80 33.00 35.90 32.40 34.80 3,200 33.700 -5.18%
2017-06-26 0 3.670 3.670 3.800 3.200 3.750 2,304,000 8,145,680 3.5355 36.70 36.70 38.00 32.00 37.50 230,400 35.355 11.21%
2017-06-23 0 3.300 3.300 3.440 3.300 3.650 1,248,000 4,289,200 3.4369 33.00 33.00 34.40 33.00 36.50 124,800 34.369 -10.57%
2017-06-22 0 3.690 3.210 3.690 2.710 3.700 2,952,000 10,503,360 3.5580 36.90 32.10 36.90 27.10 37.00 295,200 35.580 15.31%
2017-06-21 0 3.200 2.900 3.360 2.080 3.200 826,000 2,303,720 2.7890 32.00 29.00 33.60 20.80 32.00 82,600 27.890 20.30%
2017-06-20 0 2.660 - 2.660 2.180 2.680 120,000 282,720 2.3560 26.60 - 26.60 21.80 26.80 12,000 23.560 21.46%
2017-06-19 0 2.190 - 2.200 2.190 2.200 240,000 525,760 2.1907 21.90 - 22.00 21.90 22.00 24,000 21.907 -4.78%
2017-06-16 0 2.300 - 2.350 2.300 2.300 40,000 92,000 2.3000 23.00 - 23.50 23.00 23.00 4,000 23.000 -2.54%
2017-06-15 0 2.360 - 2.360 2.390 2.390 8,000 19,120 2.3900 23.60 - 23.60 23.90 23.90 800 23.900 2.61%
2017-06-14 0 2.300 - 2.300 2.300 2.350 16,000 37,200 2.3250 23.00 - 23.00 23.00 23.50 1,600 23.250 0.00%
2017-06-13 0 2.300 1.980 2.300 2.340 2.390 224,000 524,560 2.3418 23.00 19.80 23.00 23.40 23.90 22,400 23.418 4.55%
2017-06-12 0 2.200 1.910 2.200 2.290 2.300 192,000 439,760 2.2904 22.00 19.10 22.00 22.90 23.00 19,200 22.904 -7.95%
2017-06-09 0 2.390 1.910 2.400 2.280 2.480 56,000 133,520 2.3843 23.90 19.10 24.00 22.80 24.80 5,600 23.843 0.00%
2017-06-08 0 2.390 1.640 2.390 2.300 2.540 48,000 115,520 2.4067 23.90 16.40 23.90 23.00 25.40 4,800 24.067 0.42%
2017-06-07 0 2.380 1.640 2.380 2.390 2.490 32,000 78,160 2.4425 23.80 16.40 23.80 23.90 24.90 3,200 24.425 -0.83%
2017-06-06 0 2.400 1.640 2.400 2.430 2.430 16,000 38,880 2.4300 24.00 16.40 24.00 24.30 24.30 1,600 24.300 2.13%
2017-06-05 0 2.350 2.100 2.350 2.490 2.490 8,000 19,920 2.4900 23.50 21.00 23.50 24.90 24.90 800 24.900 3.52%
2017-06-02 0 2.270 1.760 2.350 2.040 2.500 872,000 2,033,600 2.3321 22.70 17.60 23.50 20.40 25.00 87,200 23.321 2.71%
2017-06-01 0 2.210 2.200 2.380 2.210 2.490 320,000 767,600 2.3988 22.10 22.00 23.80 22.10 24.90 32,000 23.988 -3.07%
2017-05-31 0 2.280 1.900 2.200 1.930 2.500 1,032,000 2,106,320 2.0410 22.80 19.00 22.00 19.30 25.00 103,200 20.410 -7.32%
2017-05-29 0 2.460 2.340 2.480 2.330 2.600 264,000 650,800 2.4652 24.60 23.40 24.80 23.30 26.00 26,400 24.652 0.41%
2017-05-26 0 2.450 2.290 2.600 2.450 3.000 1,344,000 3,553,040 2.6436 24.50 22.90 26.00 24.50 30.00 134,400 26.436 -6.49%
2017-05-25 0 2.620 2.520 2.620 2.530 2.780 1,408,000 3,755,440 2.6672 26.20 25.20 26.20 25.30 27.80 140,800 26.672 -2.60%
2017-05-24 0 2.690 2.630 2.790 2.690 2.870 2,016,000 5,576,160 2.7660 26.90 26.30 27.90 26.90 28.70 201,600 27.660 -1.10%
2017-05-23 0 2.720 2.610 2.800 2.720 2.890 160,000 455,600 2.8475 27.20 26.10 28.00 27.20 28.90 16,000 28.475 -6.21%
2017-05-22 0 2.900 2.750 2.900 2.720 2.900 720,000 2,064,800 2.8678 29.00 27.50 29.00 27.20 29.00 72,000 28.678 0.00%
2017-05-19 0 2.900 - 2.900 2.870 2.930 488,000 1,415,520 2.9007 29.00 - 29.00 28.70 29.30 48,800 29.007 0.00%
2017-05-18 0 2.900 2.740 2.900 2.800 2.980 616,000 1,818,720 2.9525 29.00 27.40 29.00 28.00 29.80 61,600 29.525 -2.03%
2017-05-17 0 2.960 2.800 2.960 2.800 3.030 616,000 1,819,280 2.9534 29.60 28.00 29.60 28.00 30.30 61,600 29.534 2.07%
2017-05-16 0 2.900 2.740 2.910 2.800 2.930 560,000 1,617,680 2.8887 29.00 27.40 29.10 28.00 29.30 56,000 28.887 -2.03%
2017-05-15 0 2.960 2.780 2.960 2.800 3.010 480,000 1,410,800 2.9392 29.60 27.80 29.60 28.00 30.10 48,000 29.392 1.37%
2017-05-12 0 2.920 2.760 2.930 2.900 3.060 728,000 2,137,040 2.9355 29.20 27.60 29.30 29.00 30.60 72,800 29.355 -1.68%
2017-05-11 0 2.970 2.760 2.980 2.950 3.090 904,000 2,703,520 2.9906 29.70 27.60 29.80 29.50 30.90 90,400 29.906 2.06%
2017-05-10 0 2.910 2.760 2.930 2.910 2.940 752,000 2,192,960 2.9162 29.10 27.60 29.30 29.10 29.40 75,200 29.162 -2.02%
2017-05-09 0 2.970 2.760 2.980 2.890 2.980 976,000 2,896,320 2.9675 29.70 27.60 29.80 28.90 29.80 97,600 29.675 0.34%
2017-05-08 0 2.960 2.750 2.970 2.750 2.990 744,000 2,193,760 2.9486 29.60 27.50 29.70 27.50 29.90 74,400 29.486 1.72%
2017-05-05 0 2.910 2.740 2.910 2.910 2.960 824,000 2,421,440 2.9386 29.10 27.40 29.10 29.10 29.60 82,400 29.386 -3.00%
2017-05-04 0 3.000 2.760 3.000 2.810 3.000 856,000 2,518,720 2.9424 30.00 27.60 30.00 28.10 30.00 85,600 29.424 0.00%
2017-05-02 0 3.000 2.900 3.000 2.880 3.040 952,000 2,854,320 2.9982 30.00 29.00 30.00 28.80 30.40 95,200 29.982 -1.32%
2017-04-28 0 3.040 2.730 3.050 2.950 3.070 904,000 2,760,000 3.0531 30.40 27.30 30.50 29.50 30.70 90,400 30.531 -0.33%
2017-04-27 0 3.050 2.900 3.060 2.900 3.140 1,192,000 3,705,840 3.1089 30.50 29.00 30.60 29.00 31.40 119,200 31.089 0.33%
2017-04-26 0 3.040 2.510 3.040 2.850 3.070 1,152,000 3,390,720 2.9433 30.40 25.10 30.40 28.50 30.70 115,200 29.433 2.70%
2017-04-25 0 2.960 2.900 2.970 2.900 3.000 1,480,000 4,402,480 2.9746 29.60 29.00 29.70 29.00 30.00 148,000 29.746 -1.33%
2017-04-24 0 3.000 2.800 3.010 2.940 3.000 2,000,000 5,988,560 2.9943 30.00 28.00 30.10 29.40 30.00 200,000 29.943 0.00%
2017-04-21 0 3.000 2.720 3.010 2.990 3.010 1,576,000 4,731,280 3.0021 30.00 27.20 30.10 29.90 30.10 157,600 30.021 -0.99%
2017-04-20 0 3.030 2.710 3.040 2.980 3.070 1,792,000 5,440,000 3.0357 30.30 27.10 30.40 29.80 30.70 179,200 30.357 1.34%
2017-04-19 0 2.990 - 3.000 2.700 3.120 1,216,000 3,693,360 3.0373 29.90 - 30.00 27.00 31.20 121,600 30.373 0.00%
2017-04-18 0 2.990 2.850 2.990 2.990 3.020 1,056,000 3,165,680 2.9978 29.90 28.50 29.90 29.90 30.20 105,600 29.978 -1.64%
2017-04-13 0 3.040 2.950 3.050 3.040 3.120 1,168,000 3,617,200 3.0969 30.40 29.50 30.50 30.40 31.20 116,800 30.969 3.05%
2017-04-12 0 2.950 2.950 3.020 2.950 3.150 1,240,000 3,817,760 3.0788 29.50 29.50 30.20 29.50 31.50 124,000 30.788 -5.75%
2017-04-11 0 3.130 2.950 3.140 3.000 3.190 976,000 3,061,840 3.1371 31.30 29.50 31.40 30.00 31.90 97,600 31.371 0.97%
2017-04-10 0 3.100 3.000 3.180 3.010 3.340 1,128,000 3,594,240 3.1864 31.00 30.00 31.80 30.10 33.40 112,800 31.864 1.64%
2017-04-07 0 3.050 2.910 3.050 2.910 3.090 1,488,000 4,470,000 3.0040 30.50 29.10 30.50 29.10 30.90 148,800 30.040 3.04%
2017-04-06 0 2.960 2.850 2.960 2.800 3.430 928,000 2,780,320 2.9960 29.60 28.50 29.60 28.00 34.30 92,800 29.960 -9.76%
2017-04-05 0 3.280 3.150 3.280 3.150 3.550 1,048,000 3,563,280 3.4001 32.80 31.50 32.80 31.50 35.50 104,800 34.001 -7.61%
2017-04-03 0 3.550 3.310 3.550 3.380 3.800 1,264,000 4,501,760 3.5615 35.50 33.10 35.50 33.80 38.00 126,400 35.615 -0.84%
2017-03-31 0 3.580 3.420 3.580 3.400 3.730 1,280,000 4,583,200 3.5806 35.80 34.20 35.80 34.00 37.30 128,000 35.806 -2.98%
2017-03-30 0 3.690 3.530 3.700 3.450 3.780 1,176,000 4,300,240 3.6567 36.90 35.30 37.00 34.50 37.80 117,600 36.567 2.79%
2017-03-29 0 3.590 3.310 3.580 3.500 3.950 1,456,000 5,403,520 3.7112 35.90 33.10 35.80 35.00 39.50 145,600 37.112 -4.77%
2017-03-28 0 3.770 3.560 3.780 3.680 3.850 568,000 2,150,400 3.7859 37.70 35.60 37.80 36.80 38.50 56,800 37.859 -0.26%
2017-03-27 0 3.780 3.680 3.780 3.450 4.300 800,000 3,059,680 3.8246 37.80 36.80 37.80 34.50 43.00 80,000 38.246 6.48%
2017-03-24 0 3.550 3.550 3.640 3.550 3.750 1,144,000 4,194,240 3.6663 35.50 35.50 36.40 35.50 37.50 114,400 36.663 -5.33%
2017-03-23 0 3.750 3.700 3.790 3.650 3.830 968,000 3,589,280 3.7079 37.50 37.00 37.90 36.50 38.30 96,800 37.079 -2.60%
2017-03-22 0 3.850 3.700 3.860 3.660 4.000 1,516,000 5,706,000 3.7639 38.50 37.00 38.60 36.60 40.00 151,600 37.639 2.12%
2017-03-21 0 3.770 3.700 3.790 3.650 3.990 1,028,000 3,832,040 3.7277 37.70 37.00 37.90 36.50 39.90 102,800 37.277 2.17%
2017-03-20 0 3.690 3.600 3.700 3.230 3.800 1,200,000 4,350,240 3.6252 36.90 36.00 37.00 32.30 38.00 120,000 36.252 9.82%
2017-03-17 0 3.360 3.280 3.360 3.220 3.450 1,320,000 4,413,120 3.3433 33.60 32.80 33.60 32.20 34.50 132,000 33.433 -1.18%
2017-03-16 0 3.400 3.300 3.400 3.260 3.400 1,816,000 6,085,520 3.3511 34.00 33.00 34.00 32.60 34.00 181,600 33.511 2.10%
2017-03-15 0 3.330 3.250 3.350 3.160 3.380 1,688,000 5,584,240 3.3082 33.30 32.50 33.50 31.60 33.80 168,800 33.082 -0.30%
2017-03-14 0 3.340 3.180 3.340 3.180 3.400 2,096,000 6,998,880 3.3392 33.40 31.80 33.40 31.80 34.00 209,600 33.392 -0.60%
2017-03-13 0 3.360 3.090 3.360 3.150 3.360 1,800,000 5,767,440 3.2041 33.60 30.90 33.60 31.50 33.60 180,000 32.041 5.66%
2017-03-10 0 3.180 3.150 3.180 3.020 3.400 3,848,000 12,135,040 3.1536 31.80 31.50 31.80 30.20 34.00 384,800 31.536 2.25%
2017-03-09 0 3.110 3.060 3.110 2.980 3.120 2,208,000 6,762,720 3.0628 31.10 30.60 31.10 29.80 31.20 220,800 30.628 2.64%
2017-03-08 0 3.030 2.980 3.130 2.970 3.090 2,144,000 6,471,840 3.0186 30.30 29.80 31.30 29.70 30.90 214,400 30.186 0.66%
2017-03-07 0 3.010 2.840 3.020 2.870 3.040 2,096,000 6,286,960 2.9995 30.10 28.40 30.20 28.70 30.40 209,600 29.995 -0.66%
2017-03-06 0 3.030 2.920 3.030 2.870 3.050 1,840,000 5,451,360 2.9627 30.30 29.20 30.30 28.70 30.50 184,000 29.627 3.77%
2017-03-03 0 2.920 2.900 3.100 2.760 3.060 1,896,000 5,499,440 2.9005 29.20 29.00 31.00 27.60 30.60 189,600 29.005 -4.26%
2017-03-02 0 3.050 2.840 3.080 2.680 3.050 2,000,000 5,670,560 2.8353 30.50 28.40 30.80 26.80 30.50 200,000 28.353 14.23%
2017-03-01 0 2.670 2.610 3.150 2.630 2.780 2,008,000 5,441,040 2.7097 26.70 26.10 31.50 26.30 27.80 200,800 27.097 -5.32%
2017-02-28 0 2.820 2.820 3.150 2.730 2.820 1,848,000 5,165,680 2.7953 28.20 28.20 31.50 27.30 28.20 184,800 27.953 0.00%
2017-02-27 0 2.820 2.820 3.140 2.600 2.790 1,832,000 5,080,240 2.7731 28.20 28.20 31.40 26.00 27.90 183,200 27.731 -0.35%
2017-02-24 0 2.830 2.820 3.200 2.800 2.840 1,872,000 5,287,200 2.8244 28.30 28.20 32.00 28.00 28.40 187,200 28.244 -3.41%
2017-02-23 0 2.930 2.920 3.180 2.920 2.930 1,760,000 5,145,680 2.9237 29.30 29.20 31.80 29.20 29.30 176,000 29.237 0.34%
2017-02-22 0 2.920 2.910 3.150 2.800 2.920 1,784,000 5,153,840 2.8889 29.20 29.10 31.50 28.00 29.20 178,400 28.889 1.04%
2017-02-21 0 2.890 2.890 3.110 2.800 3.110 1,768,000 5,145,360 2.9103 28.90 28.90 31.10 28.00 31.10 176,800 29.103 -3.99%
2017-02-20 0 3.010 2.920 3.020 2.920 3.170 1,704,000 5,238,720 3.0744 30.10 29.20 30.20 29.20 31.70 170,400 30.744 1.01%
2017-02-17 0 2.980 2.950 3.150 2.850 3.180 1,728,000 5,156,240 2.9839 29.80 29.50 31.50 28.50 31.80 172,800 29.839 -3.56%
2017-02-16 0 3.090 2.890 3.090 2.770 3.190 1,888,000 5,389,840 2.8548 30.90 28.90 30.90 27.70 31.90 188,800 28.548 10.75%
2017-02-15 0 2.790 2.790 3.090 2.400 3.140 1,864,000 5,096,720 2.7343 27.90 27.90 30.90 24.00 31.40 186,400 27.343 -5.42%
2017-02-14 0 2.950 2.950 3.010 2.900 3.180 1,696,000 5,150,720 3.0370 29.50 29.50 30.10 29.00 31.80 169,600 30.370 -5.75%
2017-02-13 0 3.130 3.010 3.130 3.000 3.220 1,728,000 5,397,600 3.1236 31.30 30.10 31.30 30.00 32.20 172,800 31.236 1.29%
2017-02-10 0 3.090 2.920 3.140 3.050 3.290 1,624,000 5,107,680 3.1451 30.90 29.20 31.40 30.50 32.90 162,400 31.451 -1.59%
2017-02-09 0 3.140 3.040 3.140 2.910 3.590 1,552,000 5,162,800 3.3265 31.40 30.40 31.40 29.10 35.90 155,200 33.265 -7.10%
2017-02-08 0 3.380 3.210 3.380 2.910 3.700 1,592,000 5,350,880 3.3611 33.80 32.10 33.80 29.10 37.00 159,200 33.611 4.32%
2017-02-07 0 3.240 2.980 3.240 3.090 3.610 2,152,000 7,077,920 3.2890 32.40 29.80 32.40 30.90 36.10 215,200 32.890 6.23%
2017-02-06 0 3.050 2.960 - 2.810 3.050 1,984,000 5,862,000 2.9546 30.50 29.60 - 28.10 30.50 198,400 29.546 0.00%
2017-02-03 0 3.050 3.010 - 2.810 3.100 2,088,000 6,125,840 2.9338 30.50 30.10 - 28.10 31.00 208,800 29.338 3.39%
2017-02-02 0 2.950 2.830 - 2.550 2.950 1,880,000 5,318,160 2.8288 29.50 28.30 - 25.50 29.50 188,000 28.288 0.00%
2017-02-01 0 2.950 2.640 3.100 2.350 2.950 1,848,000 5,032,000 2.7229 29.50 26.40 31.00 23.50 29.50 184,800 27.229 0.00%
2017-01-27 0 2.950 2.630 - 2.550 2.950 640,000 1,828,800 2.8575 29.50 26.30 - 25.50 29.50 64,000 28.575 0.00%
2017-01-26 0 2.950 2.700 3.070 2.300 3.060 1,992,000 5,099,920 2.5602 29.50 27.00 30.70 23.00 30.60 199,200 25.602 9.26%
2017-01-25 0 2.700 2.700 - 2.040 2.700 2,200,000 5,049,600 2.2953 27.00 27.00 - 20.40 27.00 220,000 22.953 11.11%
2017-01-24 0 2.430 2.430 3.520 2.000 2.500 2,208,000 5,326,960 2.4126 24.30 24.30 35.20 20.00 25.00 220,800 24.126 -3.95%
2017-01-23 0 2.530 2.520 2.730 2.400 2.600 1,984,000 4,940,960 2.4904 25.30 25.20 27.30 24.00 26.00 198,400 24.904 1.20%
2017-01-20 0 2.500 2.400 2.850 2.400 4.210 3,256,000 11,707,200 3.5956 25.00 24.00 28.50 24.00 42.10 325,600 35.956

Webb-site Database - Powered By Linux Group

Back to top