Able Engineering Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01627  2017-02-20    
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
2026-02-03 0 0.495 0.485 0.495 0.465 0.500 440,000 212,540 0.4830 0.495 0.485 0.495 0.465 0.500 440,000 0.4830 6.45%
2026-02-02 0 0.465 0.465 0.500 - - 0 0 - 0.465 0.465 0.500 - - 0 - 1.09%
2026-01-30 0 0.460 0.460 0.470 0.460 0.485 808,000 378,520 0.4685 0.460 0.460 0.470 0.460 0.485 808,000 0.4685 -5.15%
2026-01-29 0 0.485 0.480 0.495 0.480 0.500 380,000 185,940 0.4893 0.485 0.480 0.495 0.480 0.500 380,000 0.4893 2.11%
2026-01-28 0 0.475 0.475 0.500 0.475 0.490 784,000 375,500 0.4790 0.475 0.475 0.500 0.475 0.490 784,000 0.4790 0.00%
2026-01-27 0 0.475 0.470 0.500 0.475 0.495 1,560,000 749,380 0.4804 0.475 0.470 0.500 0.475 0.495 1,560,000 0.4804 -5.00%
2026-01-26 0 0.500 0.490 0.500 0.490 0.500 320,000 156,960 0.4905 0.500 0.490 0.500 0.490 0.500 320,000 0.4905 2.04%
2026-01-23 0 0.490 0.490 0.500 0.490 0.500 528,000 260,960 0.4942 0.490 0.490 0.500 0.490 0.500 528,000 0.4942 -1.01%
2026-01-22 0 0.495 0.485 0.495 0.480 0.500 868,000 420,000 0.4839 0.495 0.485 0.495 0.480 0.500 868,000 0.4839 -1.00%
2026-01-21 0 0.500 0.490 0.500 0.480 0.540 2,524,000 1,274,420 0.5049 0.500 0.490 0.500 0.480 0.540 2,524,000 0.5049 -9.09%
2026-01-20 0 0.550 0.540 0.550 0.550 0.580 1,284,000 726,520 0.5658 0.550 0.540 0.550 0.550 0.580 1,284,000 0.5658 -3.51%
2026-01-19 0 0.570 0.570 0.580 0.510 0.670 4,000,000 2,313,000 0.5783 0.570 0.570 0.580 0.510 0.670 4,000,000 0.5783 -16.18%
2026-01-16 0 0.680 0.680 0.700 0.680 0.680 816,000 554,880 0.6800 0.680 0.680 0.700 0.680 0.680 816,000 0.6800 0.00%
2026-01-15 0 0.680 0.680 0.700 0.680 0.700 320,000 217,680 0.6803 0.680 0.680 0.700 0.680 0.700 320,000 0.6803 -1.45%
2026-01-14 0 0.690 0.680 0.700 0.680 0.690 192,000 130,640 0.6804 0.690 0.680 0.700 0.680 0.690 192,000 0.6804 1.47%
2026-01-13 0 0.680 0.680 0.690 0.680 0.680 212,000 144,160 0.6800 0.680 0.680 0.690 0.680 0.680 212,000 0.6800 0.00%
2026-01-09 0 0.680 0.680 0.700 0.680 0.700 8,000 5,520 0.6900 0.680 0.680 0.700 0.680 0.700 8,000 0.6900 0.00%
2026-01-08 0 0.680 0.670 0.700 - - 0 0 - 0.680 0.670 0.700 - - 0 - 0.00%
2026-01-07 0 0.680 0.680 0.700 0.680 0.680 8,000 5,440 0.6800 0.680 0.680 0.700 0.680 0.680 8,000 0.6800 1.49%
2026-01-06 0 0.670 0.670 0.680 0.660 0.680 120,000 81,080 0.6757 0.670 0.670 0.680 0.660 0.680 120,000 0.6757 -1.47%
2026-01-05 0 0.680 0.660 0.680 0.680 0.680 120,000 81,600 0.6800 0.680 0.660 0.680 0.680 0.680 120,000 0.6800 0.00%
2025-12-31 0 0.680 0.680 0.690 - - 0 0 - 0.680 0.680 0.690 - - 0 - 1.49%
2025-12-30 0 0.670 0.670 0.680 0.670 0.670 36,000 24,120 0.6700 0.670 0.670 0.680 0.670 0.670 36,000 0.6700 1.52%
2025-12-29 0 0.660 0.660 0.670 0.650 0.660 180,000 118,400 0.6578 0.660 0.660 0.670 0.650 0.660 180,000 0.6578 1.54%
2025-12-24 0 0.650 0.650 0.670 0.650 0.670 212,000 138,760 0.6545 0.650 0.650 0.670 0.650 0.670 212,000 0.6545 -1.52%
2025-12-23 0 0.660 0.660 0.670 0.650 0.670 328,000 215,800 0.6579 0.660 0.660 0.670 0.650 0.670 328,000 0.6579 -1.49%
2025-12-22 0 0.670 0.650 0.670 0.660 0.670 188,000 124,760 0.6636 0.670 0.650 0.670 0.660 0.670 188,000 0.6636 1.52%
2025-12-19 0 0.660 0.660 0.670 0.660 0.660 244,000 161,040 0.6600 0.660 0.660 0.670 0.660 0.660 244,000 0.6600 0.00%
2025-12-18 0 0.660 0.660 0.690 0.660 0.660 48,000 31,680 0.6600 0.660 0.660 0.690 0.660 0.660 48,000 0.6600 -1.49%
2025-12-17 0 0.670 0.660 0.670 0.670 0.670 200,000 134,000 0.6700 0.670 0.660 0.670 0.670 0.670 200,000 0.6700 0.00%
2025-12-16 0 0.670 0.660 0.670 0.670 0.680 912,000 614,920 0.6743 0.670 0.660 0.670 0.670 0.680 912,000 0.6743 -1.47%
2025-12-15 0 0.680 0.680 0.700 0.680 0.690 236,000 162,720 0.6895 0.680 0.680 0.700 0.680 0.690 236,000 0.6895 -1.45%
2025-12-12 0 0.690 0.690 0.700 0.680 0.690 240,000 164,800 0.6867 0.690 0.690 0.700 0.680 0.690 240,000 0.6867 1.47%
2025-12-11 0 0.680 0.680 0.690 0.680 0.690 268,000 184,880 0.6899 0.680 0.680 0.690 0.680 0.690 268,000 0.6899 0.00%
2025-12-10 0 0.680 0.680 0.690 0.680 0.690 128,000 88,160 0.6888 0.680 0.680 0.690 0.680 0.690 128,000 0.6888 -1.45%
2025-12-09 0 0.690 0.690 0.700 - - 0 0 - 0.690 0.690 0.700 - - 0 - 0.00%
2025-12-08 0 0.690 0.690 0.700 0.690 0.700 88,000 61,440 0.6982 0.690 0.690 0.700 0.690 0.700 88,000 0.6982 -1.43%
2025-12-05 0 0.700 0.690 0.700 0.700 0.710 272,000 190,560 0.7006 0.700 0.690 0.700 0.700 0.710 272,000 0.7006 0.00%
2025-12-04 0 0.700 0.690 0.710 0.700 0.720 632,000 446,440 0.7064 0.700 0.690 0.710 0.700 0.720 632,000 0.7064 -1.41%
2025-12-03 0 0.710 0.690 0.710 0.690 0.710 148,000 103,520 0.6995 0.710 0.690 0.710 0.690 0.710 148,000 0.6995 1.43%
2025-12-02 0 0.700 0.690 0.700 0.690 0.710 636,000 442,840 0.6963 0.700 0.690 0.700 0.690 0.710 636,000 0.6963 -1.41%
2025-12-01 0 0.710 0.690 0.710 0.690 0.750 1,256,000 886,400 0.7057 0.710 0.690 0.710 0.690 0.750 1,256,000 0.7057 -6.58%
2025-11-28 0 0.760 0.760 0.790 - - 0 0 - 0.760 0.760 0.790 - - 0 - 0.00%
2025-11-27 0 0.760 0.760 0.770 0.760 0.760 4,000 3,040 0.7600 0.760 0.760 0.770 0.760 0.760 4,000 0.7600 -1.30%
2025-11-26 0 0.770 0.760 0.790 0.760 0.770 156,000 119,880 0.7685 0.770 0.760 0.790 0.760 0.770 156,000 0.7685 0.00%
2025-11-25 0 0.770 0.760 0.770 0.760 0.770 72,000 54,760 0.7606 0.770 0.760 0.770 0.760 0.770 72,000 0.7606 0.00%
2025-11-24 0 0.770 0.750 0.770 0.750 0.770 636,000 479,480 0.7539 0.770 0.750 0.770 0.750 0.770 636,000 0.7539 0.00%
2025-11-21 0 0.770 0.750 0.770 0.750 0.770 388,000 293,400 0.7562 0.770 0.750 0.770 0.750 0.770 388,000 0.7562 0.00%
2025-11-20 0 0.770 0.760 0.770 - - 0 0 - 0.770 0.760 0.770 - - 0 - 0.00%
2025-11-19 0 0.770 0.760 0.770 0.760 0.770 76,000 58,480 0.7695 0.770 0.760 0.770 0.760 0.770 76,000 0.7695 0.00%
2025-11-18 0 0.770 0.760 0.770 - - 0 0 - 0.770 0.760 0.770 - - 0 - 0.00%
2025-11-17 0 0.770 0.760 0.770 0.750 0.770 64,000 48,760 0.7619 0.770 0.760 0.770 0.750 0.770 64,000 0.7619 0.00%
2025-11-14 0 0.770 0.760 0.770 0.760 0.770 20,000 15,360 0.7680 0.770 0.760 0.770 0.760 0.770 20,000 0.7680 0.00%
2025-11-13 0 0.770 0.750 0.770 0.750 0.790 112,000 85,280 0.7614 0.770 0.750 0.770 0.750 0.790 112,000 0.7614 1.32%
2025-11-12 0 0.760 0.750 0.760 0.750 0.770 136,000 102,480 0.7535 0.760 0.750 0.760 0.750 0.770 136,000 0.7535 -1.30%
2025-11-11 0 0.770 0.750 0.770 0.750 0.780 1,340,000 1,030,600 0.7691 0.770 0.750 0.770 0.750 0.780 1,340,000 0.7691 0.00%
2025-11-10 0 0.770 0.750 0.770 0.730 0.780 5,228,000 3,878,520 0.7419 0.770 0.750 0.770 0.730 0.780 5,228,000 0.7419 5.48%
2025-11-07 0 0.730 0.730 0.740 - - 0 0 - 0.730 0.730 0.740 - - 0 - 0.00%
2025-11-06 0 0.730 0.720 0.740 0.720 0.740 389,714 284,948 0.7312 0.730 0.720 0.740 0.720 0.740 389,714 0.7312 0.00%
2025-11-05 0 0.730 0.720 0.740 0.720 0.740 160,000 115,800 0.7238 0.730 0.720 0.740 0.720 0.740 160,000 0.7238 0.00%
2025-11-04 0 0.730 0.720 0.730 0.720 0.730 152,285 110,193 0.7236 0.730 0.720 0.730 0.720 0.730 152,285 0.7236 0.00%
2025-11-03 0 0.730 0.720 0.730 0.720 0.730 516,000 376,760 0.7302 0.730 0.720 0.730 0.720 0.730 516,000 0.7302 0.00%
2025-10-31 0 0.730 0.720 0.740 - - 0 0 - 0.730 0.720 0.740 - - 0 - 0.00%
2025-10-30 0 0.730 0.720 0.730 0.730 0.750 844,000 617,520 0.7317 0.730 0.720 0.730 0.730 0.750 844,000 0.7317 0.00%
2025-10-28 0 0.730 0.720 0.730 - - 0 0 - 0.730 0.720 0.730 - - 0 - 0.00%
2025-10-27 0 0.730 0.720 0.730 0.720 0.730 264,000 190,720 0.7224 0.730 0.720 0.730 0.720 0.730 264,000 0.7224 0.00%
2025-10-24 0 0.730 0.710 0.730 0.710 0.730 196,000 141,400 0.7214 0.730 0.710 0.730 0.710 0.730 196,000 0.7214 0.00%
2025-10-23 0 0.730 0.720 0.730 0.710 0.730 276,000 198,280 0.7184 0.730 0.720 0.730 0.710 0.730 276,000 0.7184 0.00%
2025-10-22 0 0.730 0.710 0.730 0.700 0.730 368,000 261,280 0.7100 0.730 0.710 0.730 0.700 0.730 368,000 0.7100 1.39%
2025-10-21 0 0.720 0.700 0.720 0.700 0.730 1,248,000 884,400 0.7087 0.720 0.700 0.720 0.700 0.730 1,248,000 0.7087 2.86%
2025-10-20 0 0.700 0.690 0.700 0.680 0.700 344,000 237,760 0.6912 0.700 0.690 0.700 0.680 0.700 344,000 0.6912 1.45%
2025-10-17 0 0.690 0.680 0.690 0.670 0.730 4,684,000 3,211,120 0.6856 0.690 0.680 0.690 0.670 0.730 4,684,000 0.6856 -6.76%
2025-10-16 0 0.740 0.690 0.740 0.700 0.750 352,000 255,920 0.7270 0.740 0.690 0.740 0.700 0.750 352,000 0.7270 2.78%
2025-10-15 0 0.720 0.700 0.720 0.680 0.720 808,000 564,680 0.6989 0.720 0.700 0.720 0.680 0.720 808,000 0.6989 2.86%
2025-10-14 0 0.700 0.680 0.700 0.680 0.700 760,000 522,960 0.6881 0.700 0.680 0.700 0.680 0.700 760,000 0.6881 0.00%
2025-10-13 0 0.700 0.680 0.700 0.670 0.700 1,068,000 737,400 0.6904 0.700 0.680 0.700 0.670 0.700 1,068,000 0.6904 -1.41%
2025-10-10 0 0.710 0.690 0.710 0.670 0.750 1,740,000 1,204,560 0.6923 0.710 0.690 0.710 0.670 0.750 1,740,000 0.6923 0.00%
2025-10-09 0 0.710 0.690 0.710 0.690 0.750 5,012,000 3,495,200 0.6974 0.710 0.690 0.710 0.690 0.750 5,012,000 0.6974 0.00%
2025-10-08 0 0.710 0.700 0.710 0.680 0.710 3,288,000 2,289,840 0.6964 0.710 0.700 0.710 0.680 0.710 3,288,000 0.6964 -1.39%
2025-10-06 0 0.720 0.720 0.730 0.710 0.750 2,308,000 1,691,680 0.7330 0.720 0.720 0.730 0.710 0.750 2,308,000 0.7330 -1.37%
2025-10-03 0 0.730 0.710 0.730 0.700 0.730 720,000 513,320 0.7129 0.730 0.710 0.730 0.700 0.730 720,000 0.7129 5.80%
2025-10-02 0 0.690 0.690 0.700 0.680 0.690 480,000 330,440 0.6884 0.690 0.690 0.700 0.680 0.690 480,000 0.6884 -1.43%
2025-09-30 0 0.700 0.680 0.700 0.670 0.700 476,000 325,720 0.6843 0.700 0.680 0.700 0.670 0.700 476,000 0.6843 1.45%
2025-09-29 0 0.690 0.680 0.700 0.600 0.700 2,520,000 1,680,320 0.6668 0.690 0.680 0.700 0.600 0.700 2,520,000 0.6668 0.00%
2025-09-26 0 0.690 0.680 0.720 0.680 0.710 76,000 51,960 0.6837 0.690 0.680 0.720 0.680 0.710 76,000 0.6837 -1.43%
2025-09-25 0 0.700 0.680 0.710 0.680 0.700 36,000 24,680 0.6856 0.700 0.680 0.710 0.680 0.700 36,000 0.6856 -1.41%
2025-09-24 0 0.710 0.680 0.710 0.670 0.720 196,000 133,160 0.6794 0.710 0.680 0.710 0.670 0.720 196,000 0.6794 4.41%
2025-09-23 0 0.680 0.680 0.720 - - 0 0 - 0.680 0.680 0.720 - - 0 - 0.00%
2025-09-22 0 0.680 0.680 0.700 0.680 0.700 148,000 102,200 0.6905 0.680 0.680 0.700 0.680 0.700 148,000 0.6905 -1.45%
2025-09-19 0 0.690 0.680 0.720 0.690 0.700 640,285 443,942 0.6934 0.690 0.680 0.720 0.690 0.700 640,285 0.6934 -1.43%
2025-09-18 0 0.700 0.700 0.710 0.700 0.720 1,268,000 893,360 0.7045 0.700 0.700 0.710 0.700 0.720 1,268,000 0.7045 -1.41%
2025-09-17 0 0.710 0.710 0.720 0.690 0.710 188,000 132,480 0.7047 0.710 0.710 0.720 0.690 0.710 188,000 0.7047 2.90%
2025-09-16 0 0.690 0.680 0.700 0.690 0.690 108,000 74,520 0.6900 0.690 0.680 0.700 0.690 0.690 108,000 0.6900 0.00%
2025-09-15 0 0.690 0.690 0.700 0.670 0.700 796,000 545,600 0.6854 0.690 0.690 0.700 0.670 0.700 796,000 0.6854 1.47%
2025-09-12 0 0.680 0.670 0.690 0.680 0.680 240,000 163,200 0.6800 0.680 0.670 0.690 0.680 0.680 240,000 0.6800 3.03%
2025-09-11 0 0.660 0.660 0.680 0.660 0.660 8,000 5,280 0.6600 0.660 0.660 0.680 0.660 0.660 8,000 0.6600 0.00%
2025-09-10 0 0.660 0.660 0.670 0.660 0.670 109,828 72,471 0.6599 0.660 0.660 0.670 0.660 0.670 109,828 0.6599 0.00%
2025-09-09 0 0.660 0.660 0.680 0.660 0.680 300,000 199,520 0.6651 0.660 0.660 0.680 0.660 0.680 300,000 0.6651 -1.49%
2025-09-08 0 0.670 0.660 0.680 0.660 0.680 196,000 131,320 0.6700 0.670 0.660 0.680 0.660 0.680 196,000 0.6700 0.00%
2025-09-05 0 0.670 0.660 0.670 0.660 0.670 84,000 56,040 0.6671 0.670 0.660 0.670 0.660 0.670 84,000 0.6671 1.52%
2025-09-04 0 0.660 0.660 0.680 0.650 0.660 228,000 149,880 0.6574 0.660 0.660 0.680 0.650 0.660 228,000 0.6574 0.00%
2025-09-03 0 0.660 0.650 0.660 0.650 0.670 244,000 161,800 0.6631 0.660 0.650 0.660 0.650 0.670 244,000 0.6631 -1.49%
2025-09-02 0 0.670 0.670 0.680 0.650 0.680 352,000 234,440 0.6660 0.670 0.670 0.680 0.650 0.680 352,000 0.6660 -1.47%
2025-09-01 0 0.680 0.660 0.680 0.660 0.700 360,000 242,800 0.6744 0.680 0.660 0.680 0.660 0.700 360,000 0.6744 1.49%
2025-08-29 0 0.730 0.720 0.730 0.710 0.740 360,000 259,840 0.7218 0.670 0.661 0.670 0.652 0.679 392,239 0.6625 1.39%
2025-08-28 0 0.720 0.720 0.730 0.710 0.730 812,000 582,760 0.7177 0.661 0.661 0.670 0.652 0.670 884,716 0.6587 2.86%
2025-08-27 0 0.700 0.700 0.710 0.700 0.720 184,000 131,440 0.7143 0.642 0.642 0.652 0.642 0.661 200,478 0.6556 -4.11%
2025-08-26 0 0.730 0.710 0.730 0.730 0.730 36,000 26,280 0.7300 0.670 0.652 0.670 0.670 0.670 39,224 0.6700 0.00%
2025-08-25 0 0.730 0.710 0.730 0.680 0.730 3,236,000 2,281,720 0.7051 0.670 0.652 0.670 0.624 0.670 3,525,791 0.6472 2.82%
2025-08-22 0 0.710 0.710 0.730 0.700 0.710 104,000 73,720 0.7088 0.652 0.652 0.670 0.642 0.652 113,313 0.6506 0.00%
2025-08-21 0 0.710 0.700 0.710 - - 0 0 - 0.652 0.642 0.652 - - 0 - 0.00%
2025-08-20 0 0.710 0.700 0.710 0.710 0.710 40,000 28,400 0.7100 0.652 0.642 0.652 0.652 0.652 43,582 0.6516 0.00%
2025-08-19 0 0.710 0.700 0.710 0.700 0.730 144,000 104,680 0.7269 0.652 0.642 0.652 0.642 0.670 156,896 0.6672 1.43%
2025-08-18 0 0.700 0.700 0.710 0.700 0.720 200,000 140,240 0.7012 0.642 0.642 0.652 0.642 0.661 217,910 0.6436 -1.41%
2025-08-15 0 0.710 0.700 0.710 0.690 0.710 116,000 81,040 0.6986 0.652 0.642 0.652 0.633 0.652 126,388 0.6412 1.43%
2025-08-14 0 0.700 0.690 0.700 0.700 0.710 596,000 420,200 0.7050 0.642 0.633 0.642 0.642 0.652 649,373 0.6471 0.00%
2025-08-13 0 0.700 0.700 0.710 0.700 0.710 364,000 256,360 0.7043 0.642 0.642 0.652 0.642 0.652 396,597 0.6464 -1.41%
2025-08-12 0 0.710 0.700 0.710 0.710 0.710 44,000 31,240 0.7100 0.652 0.642 0.652 0.652 0.652 47,940 0.6516 0.00%
2025-08-11 0 0.710 0.700 0.710 0.710 0.710 80,000 56,800 0.7100 0.652 0.642 0.652 0.652 0.652 87,164 0.6516 0.00%
2025-08-08 0 0.710 0.700 0.740 0.710 0.710 148,000 105,080 0.7100 0.652 0.642 0.679 0.652 0.652 161,254 0.6516 0.00%
2025-08-07 0 0.710 0.700 0.710 0.700 0.710 192,000 136,080 0.7088 0.652 0.642 0.652 0.642 0.652 209,194 0.6505 0.00%
2025-08-06 0 0.710 0.700 0.710 0.700 0.730 260,000 184,880 0.7111 0.652 0.642 0.652 0.642 0.670 283,284 0.6526 -1.39%
2025-08-05 0 0.720 0.720 0.740 0.700 0.720 60,000 42,400 0.7067 0.661 0.661 0.679 0.642 0.661 65,373 0.6486 1.41%
2025-08-04 0 0.710 0.700 0.710 0.700 0.710 48,000 33,760 0.7033 0.652 0.642 0.652 0.642 0.652 52,299 0.6455 0.00%
2025-08-01 0 0.710 0.700 0.710 0.700 0.720 240,000 170,920 0.7122 0.652 0.642 0.652 0.642 0.661 261,493 0.6536 0.00%
2025-07-31 0 0.710 0.700 0.710 0.700 0.710 116,000 81,640 0.7038 0.652 0.642 0.652 0.642 0.652 126,388 0.6459 0.00%
2025-07-30 0 0.710 0.700 0.710 0.710 0.720 361,714 257,691 0.7124 0.652 0.642 0.652 0.652 0.661 394,106 0.6539 -1.39%
2025-07-29 0 0.720 0.720 0.730 0.720 0.720 8,000 5,760 0.7200 0.661 0.661 0.670 0.661 0.661 8,716 0.6608 0.00%
2025-07-28 0 0.720 0.710 0.720 0.710 0.720 112,000 80,440 0.7182 0.661 0.652 0.661 0.652 0.661 122,030 0.6592 1.41%
2025-07-25 0 0.710 0.710 0.730 0.710 0.730 56,000 39,920 0.7129 0.652 0.652 0.670 0.652 0.670 61,015 0.6543 -1.39%
2025-07-24 0 0.720 0.710 0.720 0.710 0.730 460,000 328,920 0.7150 0.661 0.652 0.661 0.652 0.670 501,194 0.6563 1.41%
2025-07-23 0 0.710 0.700 0.710 0.710 0.730 416,000 296,640 0.7131 0.652 0.642 0.652 0.652 0.670 453,254 0.6545 -1.39%
2025-07-22 0 0.720 0.710 0.720 0.700 0.720 708,000 502,920 0.7103 0.661 0.652 0.661 0.642 0.661 771,403 0.6520 0.00%
2025-07-21 0 0.720 0.710 0.720 0.710 0.720 452,000 324,720 0.7184 0.661 0.652 0.661 0.652 0.661 492,478 0.6594 1.41%
2025-07-18 0 0.710 0.700 0.710 0.710 0.730 624,000 446,120 0.7149 0.652 0.642 0.652 0.652 0.670 679,881 0.6562 -1.39%
2025-07-17 0 0.720 0.700 0.720 0.700 0.750 456,000 328,040 0.7194 0.661 0.642 0.661 0.642 0.688 496,836 0.6603 -4.00%
2025-07-16 0 0.750 0.720 0.750 0.710 0.750 220,000 158,600 0.7209 0.688 0.661 0.688 0.652 0.688 239,701 0.6617 2.74%
2025-07-15 0 0.730 0.700 0.730 0.700 0.750 880,000 633,080 0.7194 0.670 0.642 0.670 0.642 0.688 958,806 0.6603 2.82%
2025-07-14 0 0.710 0.700 0.710 0.700 0.710 684,000 482,920 0.7060 0.652 0.642 0.652 0.642 0.652 745,254 0.6480 0.00%
2025-07-11 0 0.710 0.700 0.710 0.710 0.750 880,000 643,400 0.7311 0.652 0.642 0.652 0.652 0.688 958,806 0.6710 -1.39%
2025-07-10 0 0.720 0.720 0.730 0.710 0.720 204,000 145,480 0.7131 0.661 0.661 0.670 0.652 0.661 222,269 0.6545 0.00%
2025-07-09 0 0.720 0.710 0.720 0.710 0.730 808,000 576,880 0.7140 0.661 0.652 0.661 0.652 0.670 880,358 0.6553 1.41%
2025-07-08 0 0.710 0.700 0.710 0.690 0.710 192,000 135,920 0.7079 0.652 0.642 0.652 0.633 0.652 209,194 0.6497 0.00%
2025-07-07 0 0.710 0.690 0.710 0.710 0.710 268,000 190,280 0.7100 0.652 0.633 0.652 0.652 0.652 292,000 0.6516 0.00%
2025-07-04 0 0.710 0.690 0.710 0.700 0.710 1,128,000 791,880 0.7020 0.652 0.633 0.652 0.642 0.652 1,229,015 0.6443 4.41%
2025-07-03 0 0.680 0.670 0.680 0.680 0.690 964,000 658,160 0.6827 0.624 0.615 0.624 0.624 0.633 1,050,328 0.6266 1.49%
2025-07-02 0 0.670 0.670 0.680 0.670 0.680 16,000 10,840 0.6775 0.615 0.615 0.624 0.615 0.624 17,433 0.6218 -1.47%
2025-06-30 0 0.680 0.680 0.690 0.680 0.680 64,000 43,520 0.6800 0.624 0.624 0.633 0.624 0.624 69,731 0.6241 0.00%
2025-06-27 0 0.680 0.670 0.680 0.660 0.690 1,312,000 885,840 0.6752 0.624 0.615 0.624 0.606 0.633 1,429,493 0.6197 7.94%
2025-06-26 0 0.630 0.630 0.650 0.630 0.630 83,142 52,222 0.6281 0.578 0.578 0.597 0.578 0.578 90,588 0.5765 0.00%
2025-06-25 0 0.630 0.630 0.650 0.630 0.650 132,000 83,600 0.6333 0.578 0.578 0.597 0.578 0.597 143,821 0.5813 -1.56%
2025-06-24 0 0.640 0.630 0.640 - - 0 0 - 0.587 0.578 0.587 - - 0 - 0.00%
2025-06-23 0 0.640 0.640 0.660 - - 0 0 - 0.587 0.587 0.606 - - 0 - 0.00%
2025-06-20 0 0.640 0.640 0.660 - - 0 0 - 0.587 0.587 0.606 - - 0 - 0.00%
2025-06-19 0 0.640 0.640 0.650 0.630 0.630 260,000 163,800 0.6300 0.587 0.587 0.597 0.578 0.578 283,284 0.5782 1.59%
2025-06-18 0 0.630 0.630 0.660 - - 0 0 - 0.578 0.578 0.606 - - 0 - 0.00%
2025-06-17 0 0.630 0.630 0.660 0.630 0.630 556,000 350,280 0.6300 0.578 0.578 0.606 0.578 0.578 605,791 0.5782 0.00%
2025-06-16 0 0.630 0.630 0.650 0.630 0.630 184,000 115,920 0.6300 0.578 0.578 0.597 0.578 0.578 200,478 0.5782 0.00%
2025-06-13 0 0.630 0.630 0.640 0.630 0.640 144,000 91,760 0.6372 0.578 0.578 0.587 0.578 0.587 156,896 0.5848 -1.56%
2025-06-12 0 0.640 0.630 0.640 0.640 0.640 464,000 296,960 0.6400 0.587 0.578 0.587 0.587 0.587 505,552 0.5874 0.00%
2025-06-11 0 0.640 0.630 0.650 0.630 0.640 304,857 192,314 0.6308 0.587 0.578 0.597 0.578 0.587 332,158 0.5790 1.59%
2025-06-10 0 0.630 0.630 0.650 0.630 0.630 100,000 63,000 0.6300 0.578 0.578 0.597 0.578 0.578 108,955 0.5782 0.00%
2025-06-09 0 0.630 0.630 0.640 0.630 0.630 116,000 73,080 0.6300 0.578 0.578 0.587 0.578 0.578 126,388 0.5782 0.00%
2025-06-06 0 0.630 0.620 0.640 0.620 0.630 468,000 294,720 0.6297 0.578 0.569 0.587 0.569 0.578 509,910 0.5780 0.00%
2025-06-05 0 0.630 0.630 0.640 0.620 0.640 744,000 469,960 0.6317 0.578 0.578 0.587 0.569 0.587 810,627 0.5797 1.61%
2025-06-04 0 0.620 0.620 0.630 0.620 0.630 376,000 236,840 0.6299 0.569 0.569 0.578 0.569 0.578 409,672 0.5781 -1.59%
2025-06-03 0 0.630 0.620 0.630 0.630 0.630 116,000 73,080 0.6300 0.578 0.569 0.578 0.578 0.578 126,388 0.5782 1.61%
2025-06-02 0 0.620 0.620 0.630 0.610 0.620 640,000 396,680 0.6198 0.569 0.569 0.578 0.560 0.569 697,313 0.5689 -3.12%
2025-05-30 0 0.640 0.630 0.640 0.630 0.640 232,000 146,960 0.6334 0.587 0.578 0.587 0.578 0.587 252,776 0.5814 1.59%
2025-05-29 0 0.630 0.620 0.630 0.630 0.630 144,000 90,720 0.6300 0.578 0.569 0.578 0.578 0.578 156,896 0.5782 0.00%
2025-05-28 0 0.630 0.630 0.640 0.630 0.640 140,000 88,400 0.6314 0.578 0.578 0.587 0.578 0.587 152,537 0.5795 -1.56%
2025-05-27 0 0.640 0.620 0.640 - - 0 0 - 0.587 0.569 0.587 - - 0 - 0.00%
2025-05-26 0 0.640 0.620 0.640 - - 0 0 - 0.587 0.569 0.587 - - 0 - 0.00%
2025-05-23 0 0.640 0.610 0.640 0.610 0.640 304,000 192,880 0.6345 0.587 0.560 0.587 0.560 0.587 331,224 0.5823 4.92%
2025-05-22 0 0.610 0.610 0.650 - - 0 0 - 0.560 0.560 0.597 - - 0 - 0.00%
2025-05-21 0 0.610 0.610 0.650 0.610 0.610 4,000 2,440 0.6100 0.560 0.560 0.597 0.560 0.560 4,358 0.5599 0.00%
2025-05-20 0 0.610 0.610 0.630 - - 0 0 - 0.560 0.560 0.578 - - 0 - 0.00%
2025-05-19 0 0.610 0.610 0.630 0.610 0.620 364,000 224,240 0.6160 0.560 0.560 0.578 0.560 0.569 396,597 0.5654 -3.17%
2025-05-16 0 0.630 0.630 0.650 0.610 0.630 56,000 34,440 0.6150 0.578 0.578 0.597 0.560 0.578 61,015 0.5645 -3.08%
2025-05-15 0 0.650 0.640 0.650 0.610 0.660 812,000 522,400 0.6433 0.597 0.587 0.597 0.560 0.606 884,716 0.5905 6.56%
2025-05-14 0 0.610 0.610 0.620 0.610 0.610 52,000 31,720 0.6100 0.560 0.560 0.569 0.560 0.560 56,657 0.5599 0.00%
2025-05-13 0 0.610 0.610 0.620 0.610 0.620 216,000 132,120 0.6117 0.560 0.560 0.569 0.560 0.569 235,343 0.5614 0.00%
2025-05-12 0 0.610 0.610 0.630 0.610 0.620 252,000 154,440 0.6129 0.560 0.560 0.578 0.560 0.569 274,567 0.5625 0.00%
2025-05-09 0 0.610 0.610 0.630 - - 0 0 - 0.560 0.560 0.578 - - 0 - 0.00%
2025-05-08 0 0.610 0.600 0.640 0.610 0.630 768,000 475,440 0.6191 0.560 0.551 0.587 0.560 0.578 836,776 0.5682 1.67%
2025-05-07 0 0.600 0.600 0.620 0.600 0.600 80,000 48,000 0.6000 0.551 0.551 0.569 0.551 0.551 87,164 0.5507 1.69%
2025-05-06 0 0.590 0.590 0.630 0.580 0.600 204,000 121,600 0.5961 0.542 0.542 0.578 0.532 0.551 222,269 0.5471 -1.67%
2025-05-02 0 0.600 0.600 0.640 0.600 0.600 16,000 9,600 0.6000 0.551 0.551 0.587 0.551 0.551 17,433 0.5507 -1.64%
2025-04-30 0 0.610 0.600 0.630 0.610 0.610 100,000 61,000 0.6100 0.560 0.551 0.578 0.560 0.560 108,955 0.5599 0.00%
2025-04-29 0 0.610 0.600 0.630 0.610 0.620 452,000 277,040 0.6129 0.560 0.551 0.578 0.560 0.569 492,478 0.5625 1.67%
2025-04-28 0 0.600 0.600 0.630 0.600 0.610 168,000 102,440 0.6098 0.551 0.551 0.578 0.551 0.560 183,045 0.5596 -1.64%
2025-04-25 0 0.610 0.610 0.650 0.600 0.620 32,000 19,600 0.6125 0.560 0.560 0.597 0.551 0.569 34,866 0.5622 -1.61%
2025-04-24 0 0.620 0.610 0.620 0.590 0.640 932,000 573,560 0.6154 0.569 0.560 0.569 0.542 0.587 1,015,463 0.5648 -1.59%
2025-04-23 0 0.630 0.610 0.630 0.580 0.630 1,528,000 931,640 0.6097 0.578 0.560 0.578 0.532 0.578 1,664,836 0.5596 8.62%
2025-04-22 0 0.580 0.560 0.590 0.560 0.580 672,000 384,120 0.5716 0.532 0.514 0.542 0.514 0.532 732,179 0.5246 3.57%
2025-04-17 0 0.560 0.550 0.560 - - 0 0 - 0.514 0.505 0.514 - - 0 - 0.00%
2025-04-16 0 0.560 0.540 0.560 0.530 0.560 836,000 465,080 0.5563 0.514 0.496 0.514 0.486 0.514 910,866 0.5106 5.66%
2025-04-15 0 0.530 0.520 0.530 0.530 0.530 60,000 31,800 0.5300 0.486 0.477 0.486 0.486 0.486 65,373 0.4864 0.00%
2025-04-14 0 0.530 0.530 0.550 0.530 0.540 136,000 73,080 0.5374 0.486 0.486 0.505 0.486 0.496 148,179 0.4932 0.00%
2025-04-11 0 0.530 0.530 0.540 0.520 0.540 500,000 263,600 0.5272 0.486 0.486 0.496 0.477 0.496 544,776 0.4839 -1.85%
2025-04-10 0 0.540 0.530 0.540 0.510 0.540 228,000 118,640 0.5204 0.496 0.486 0.496 0.468 0.496 248,418 0.4776 0.00%
2025-04-09 0 0.540 0.520 0.550 0.520 0.540 148,000 78,560 0.5308 0.496 0.477 0.505 0.477 0.496 161,254 0.4872 1.89%
2025-04-08 0 0.530 0.530 0.560 0.520 0.550 432,000 233,480 0.5405 0.486 0.486 0.514 0.477 0.505 470,687 0.4960 3.92%
2025-04-07 0 0.510 0.510 0.520 0.500 0.540 1,464,000 760,200 0.5193 0.468 0.468 0.477 0.459 0.496 1,595,104 0.4766 -7.27%
2025-04-03 0 0.550 0.550 0.560 0.550 0.560 540,000 298,400 0.5526 0.505 0.505 0.514 0.505 0.514 588,358 0.5072 -1.79%
2025-04-02 0 0.560 0.550 0.570 0.560 0.560 120,000 67,200 0.5600 0.514 0.505 0.523 0.514 0.514 130,746 0.5140 1.82%
2025-04-01 0 0.550 0.550 0.560 0.550 0.550 44,000 24,200 0.5500 0.505 0.505 0.514 0.505 0.505 47,940 0.5048 0.00%
2025-03-31 0 0.550 0.550 0.560 0.550 0.550 92,000 50,600 0.5500 0.505 0.505 0.514 0.505 0.505 100,239 0.5048 -1.79%
2025-03-28 0 0.560 0.550 0.570 0.550 0.560 176,000 97,800 0.5557 0.514 0.505 0.523 0.505 0.514 191,761 0.5100 1.82%
2025-03-27 0 0.550 0.550 0.560 0.550 0.550 100,000 55,000 0.5500 0.505 0.505 0.514 0.505 0.505 108,955 0.5048 0.00%
2025-03-26 0 0.550 0.550 0.570 0.550 0.570 56,000 31,440 0.5614 0.505 0.505 0.523 0.505 0.523 61,015 0.5153 -1.79%
2025-03-25 0 0.560 0.550 0.570 0.550 0.560 116,000 64,800 0.5586 0.514 0.505 0.523 0.505 0.514 126,388 0.5127 0.00%
2025-03-24 0 0.560 0.560 0.570 0.550 0.570 104,000 58,400 0.5615 0.514 0.514 0.523 0.505 0.523 113,313 0.5154 0.00%
2025-03-21 0 0.560 0.540 0.570 0.550 0.560 60,000 33,080 0.5513 0.514 0.496 0.523 0.505 0.514 65,373 0.5060 1.82%
2025-03-20 0 0.550 0.550 0.570 0.550 0.550 44,000 24,200 0.5500 0.505 0.505 0.523 0.505 0.505 47,940 0.5048 0.00%
2025-03-19 0 0.550 0.550 0.560 0.550 0.550 36,057 19,830 0.5500 0.505 0.505 0.514 0.505 0.505 39,286 0.5048 0.00%
2025-03-18 0 0.550 0.550 0.570 0.550 0.570 48,000 26,840 0.5592 0.505 0.505 0.523 0.505 0.523 52,299 0.5132 -1.79%
2025-03-17 0 0.560 0.540 0.560 0.540 0.570 804,000 449,640 0.5593 0.514 0.496 0.514 0.496 0.523 876,000 0.5133 0.00%
2025-03-14 0 0.560 0.560 0.570 0.560 0.560 20,000 11,200 0.5600 0.514 0.514 0.523 0.514 0.514 21,791 0.5140 1.82%
2025-03-13 0 0.550 0.550 0.560 0.550 0.560 124,000 69,400 0.5597 0.505 0.505 0.514 0.505 0.514 135,104 0.5137 -1.79%
2025-03-12 0 0.560 0.550 0.560 0.560 0.570 716,000 401,040 0.5601 0.514 0.505 0.514 0.514 0.523 780,119 0.5141 1.82%
2025-03-11 0 0.550 0.550 0.560 0.540 0.570 604,000 342,560 0.5672 0.505 0.505 0.514 0.496 0.523 658,090 0.5205 0.00%
2025-03-10 0 0.550 0.550 0.570 0.550 0.560 52,000 29,000 0.5577 0.505 0.505 0.523 0.505 0.514 56,657 0.5119 -1.79%
2025-03-07 0 0.560 0.550 0.570 0.550 0.570 456,000 255,400 0.5601 0.514 0.505 0.523 0.505 0.523 496,836 0.5141 0.00%
2025-03-06 0 0.560 0.550 0.560 0.560 0.570 48,000 27,040 0.5633 0.514 0.505 0.514 0.514 0.523 52,299 0.5170 0.00%
2025-03-05 0 0.560 0.550 0.560 0.520 0.560 688,000 376,600 0.5474 0.514 0.505 0.514 0.477 0.514 749,612 0.5024 1.82%
2025-03-04 0 0.550 0.550 0.560 0.550 0.560 188,000 104,840 0.5577 0.505 0.505 0.514 0.505 0.514 204,836 0.5118 0.00%
2025-03-03 0 0.550 0.550 0.560 0.540 0.560 80,000 44,120 0.5515 0.505 0.505 0.514 0.496 0.514 87,164 0.5062 0.00%
2025-02-28 0 0.550 0.550 0.560 0.550 0.550 32,000 17,600 0.5500 0.505 0.505 0.514 0.505 0.505 34,866 0.5048 0.00%
2025-02-27 0 0.550 0.550 0.560 0.550 0.550 156,000 85,800 0.5500 0.505 0.505 0.514 0.505 0.505 169,970 0.5048 0.00%
2025-02-26 0 0.550 0.560 0.570 0.550 0.560 460,000 254,520 0.5533 0.505 0.514 0.523 0.505 0.514 501,194 0.5078 1.85%
2025-02-25 0 0.540 0.540 0.550 0.540 0.550 436,000 238,240 0.5464 0.496 0.496 0.505 0.496 0.505 475,045 0.5015 0.00%
2025-02-24 0 0.540 0.540 0.550 0.540 0.550 348,000 191,320 0.5498 0.496 0.496 0.505 0.496 0.505 379,164 0.5046 0.00%
2025-02-21 0 0.540 0.540 0.560 0.530 0.540 428,000 229,440 0.5361 0.496 0.496 0.514 0.486 0.496 466,328 0.4920 -1.82%
2025-02-20 0 0.550 0.540 0.570 0.540 0.550 64,000 34,880 0.5450 0.505 0.496 0.523 0.496 0.505 69,731 0.5002 1.85%
2025-02-19 0 0.540 0.540 0.550 0.540 0.550 128,000 69,240 0.5409 0.496 0.496 0.505 0.496 0.505 139,463 0.4965 0.00%
2025-02-18 0 0.540 0.540 0.550 0.540 0.540 116,000 62,640 0.5400 0.496 0.496 0.505 0.496 0.496 126,388 0.4956 1.89%
2025-02-17 0 0.530 0.530 0.540 0.500 0.540 552,000 281,360 0.5097 0.486 0.486 0.496 0.459 0.496 601,433 0.4678 -1.85%
2025-02-14 0 0.540 0.540 0.560 0.540 0.540 32,000 17,280 0.5400 0.496 0.496 0.514 0.496 0.496 34,866 0.4956 0.00%
2025-02-13 0 0.540 0.540 0.560 0.530 0.530 12,000 6,360 0.5300 0.496 0.496 0.514 0.486 0.486 13,075 0.4864 -3.57%
2025-02-12 0 0.560 0.540 0.570 - - 0 0 - 0.514 0.496 0.523 - - 0 - 0.00%
2025-02-11 0 0.560 0.560 0.570 0.560 0.570 48,000 27,240 0.5675 0.514 0.514 0.523 0.514 0.523 52,299 0.5209 0.00%
2025-02-10 0 0.560 0.560 0.570 0.550 0.560 368,000 204,800 0.5565 0.514 0.514 0.523 0.505 0.514 400,955 0.5108 3.70%
2025-02-07 0 0.540 0.540 0.560 0.540 0.550 60,000 32,920 0.5487 0.496 0.496 0.514 0.496 0.505 65,373 0.5036 -1.82%
2025-02-06 0 0.550 0.550 0.560 0.520 0.550 364,000 191,360 0.5257 0.505 0.505 0.514 0.477 0.505 396,597 0.4825 0.00%
2025-02-05 0 0.550 0.530 0.560 0.550 0.560 324,000 180,240 0.5563 0.505 0.486 0.514 0.505 0.514 353,015 0.5106 3.77%
2025-02-04 0 0.530 0.530 0.560 0.530 0.530 5,142 2,702 0.5255 0.486 0.486 0.514 0.486 0.486 5,602 0.4823 -1.85%
2025-02-03 0 0.540 0.530 0.560 0.510 0.540 176,000 91,960 0.5225 0.496 0.486 0.514 0.468 0.496 191,761 0.4796 3.85%
2025-01-28 0 0.520 0.520 0.540 0.520 0.540 24,000 12,880 0.5367 0.477 0.477 0.496 0.477 0.496 26,149 0.4926 -3.70%
2025-01-27 0 0.540 0.530 0.550 0.540 0.540 41,714 22,474 0.5388 0.496 0.486 0.505 0.496 0.496 45,450 0.4945 5.88%
2025-01-24 0 0.510 0.510 0.540 0.510 0.520 76,000 39,160 0.5153 0.468 0.468 0.496 0.468 0.477 82,806 0.4729 -3.77%
2025-01-23 0 0.530 0.520 0.560 0.530 0.530 4,000 2,120 0.5300 0.486 0.477 0.514 0.486 0.486 4,358 0.4864 0.00%
2025-01-22 0 0.530 0.530 0.540 0.530 0.530 72,000 38,160 0.5300 0.486 0.486 0.496 0.486 0.486 78,448 0.4864 -1.85%
2025-01-21 0 0.540 0.520 0.550 0.510 0.540 96,857 49,708 0.5132 0.496 0.477 0.505 0.468 0.496 105,531 0.4710 1.89%
2025-01-20 0 0.530 0.520 0.560 - - 0 0 - 0.486 0.477 0.514 - - 0 - 0.00%
2025-01-17 0 0.530 0.530 0.560 - - 0 0 - 0.486 0.486 0.514 - - 0 - 0.00%
2025-01-16 0 0.530 0.530 0.560 - - 0 0 - 0.486 0.486 0.514 - - 0 - 0.00%
2025-01-15 0 0.530 0.530 0.560 0.530 0.530 36,000 19,080 0.5300 0.486 0.486 0.514 0.486 0.486 39,224 0.4864 0.00%
2025-01-14 0 0.530 0.530 0.560 0.530 0.530 36,000 19,080 0.5300 0.486 0.486 0.514 0.486 0.486 39,224 0.4864 0.00%
2025-01-13 0 0.530 0.530 0.560 0.530 0.530 16,000 8,480 0.5300 0.486 0.486 0.514 0.486 0.486 17,433 0.4864 -7.02%
2025-01-10 0 0.570 0.530 0.570 - - 0 0 - 0.523 0.486 0.523 - - 0 - 0.00%
2025-01-09 0 0.570 0.550 0.570 0.540 0.570 512,000 283,960 0.5546 0.523 0.505 0.523 0.496 0.523 557,851 0.5090 1.79%
2025-01-08 0 0.560 0.530 0.560 0.560 0.560 80,000 44,800 0.5600 0.514 0.486 0.514 0.514 0.514 87,164 0.5140 1.82%
2025-01-07 0 0.550 0.530 0.550 0.540 0.550 56,000 30,760 0.5493 0.505 0.486 0.505 0.496 0.505 61,015 0.5041 3.77%
2025-01-06 0 0.530 0.530 0.550 0.530 0.530 12,000 6,360 0.5300 0.486 0.486 0.505 0.486 0.486 13,075 0.4864 0.00%
2025-01-03 0 0.530 0.530 0.550 0.500 0.550 224,000 120,880 0.5396 0.486 0.486 0.505 0.459 0.505 244,060 0.4953 -5.36%
2025-01-02 0 0.560 0.540 0.560 0.560 0.570 628,000 357,040 0.5685 0.514 0.496 0.514 0.514 0.523 684,239 0.5218 1.82%
2024-12-31 0 0.550 0.540 0.550 - - 0 0 - 0.505 0.496 0.505 - - 0 - 0.00%
2024-12-30 0 0.550 0.530 0.550 0.550 0.550 20,000 11,000 0.5500 0.505 0.486 0.505 0.505 0.505 21,791 0.5048 3.77%
2024-12-27 0 0.530 0.530 0.550 0.530 0.560 60,000 33,360 0.5560 0.486 0.486 0.505 0.486 0.514 65,373 0.5103 -3.64%
2024-12-24 0 0.550 0.530 0.560 0.550 0.550 4,000 2,200 0.5500 0.505 0.486 0.514 0.505 0.505 4,358 0.5048 0.00%
2024-12-23 0 0.550 0.550 0.560 0.530 0.540 96,000 51,080 0.5321 0.505 0.505 0.514 0.486 0.496 104,597 0.4884 5.77%
2024-12-20 0 0.520 0.520 0.570 0.520 0.520 24,000 12,480 0.5200 0.477 0.477 0.523 0.477 0.477 26,149 0.4773 0.00%
2024-12-19 0 0.520 0.520 0.560 0.520 0.520 4,000 2,080 0.5200 0.477 0.477 0.514 0.477 0.477 4,358 0.4773 0.00%
2024-12-18 0 0.520 0.520 0.570 0.520 0.520 16,000 8,320 0.5200 0.477 0.477 0.523 0.477 0.477 17,433 0.4773 -1.89%
2024-12-17 0 0.530 0.530 0.570 0.530 0.570 44,000 24,920 0.5664 0.486 0.486 0.523 0.486 0.523 47,940 0.5198 0.00%
2024-12-16 0 0.530 0.530 0.570 0.520 0.530 320,000 167,960 0.5249 0.486 0.486 0.523 0.477 0.486 348,657 0.4817 0.00%
2024-12-13 0 0.530 0.530 0.570 - - 0 0 - 0.486 0.486 0.523 - - 0 - 0.00%
2024-12-12 0 0.530 0.530 0.560 0.530 0.530 192,000 101,760 0.5300 0.486 0.486 0.514 0.486 0.486 209,194 0.4864 -3.64%
2024-12-11 0 0.550 0.530 0.550 0.530 0.550 220,000 118,040 0.5365 0.505 0.486 0.505 0.486 0.505 239,701 0.4924 1.85%
2024-12-10 0 0.540 0.530 0.540 0.530 0.540 116,000 62,360 0.5376 0.496 0.486 0.496 0.486 0.496 126,388 0.4934 0.00%
2024-12-09 0 0.540 0.530 0.550 0.530 0.540 100,000 53,920 0.5392 0.496 0.486 0.505 0.486 0.496 108,955 0.4949 0.00%
2024-12-06 0 0.540 0.530 0.550 0.540 0.550 456,228 246,434 0.5402 0.496 0.486 0.505 0.496 0.505 497,084 0.4958 0.00%
2024-12-05 0 0.540 0.540 0.560 0.540 0.550 88,000 47,920 0.5445 0.496 0.496 0.514 0.496 0.505 95,881 0.4998 -5.26%
2024-12-04 0 0.570 0.550 0.570 0.510 0.570 1,344,000 735,440 0.5472 0.523 0.505 0.523 0.468 0.523 1,464,358 0.5022 7.55%
2024-12-03 0 0.530 0.530 0.540 0.510 0.520 32,000 16,400 0.5125 0.486 0.486 0.496 0.468 0.477 34,866 0.4704 1.92%
2024-12-02 0 0.520 0.500 0.520 0.480 0.570 3,024,000 1,636,320 0.5411 0.477 0.459 0.477 0.441 0.523 3,294,806 0.4966 16.85%
2024-11-29 0 0.445 0.435 0.470 - - 0 0 - 0.408 0.399 0.431 - - 0 - 0.00%
2024-11-28 0 0.445 0.445 0.470 0.445 0.450 24,000 10,780 0.4492 0.408 0.408 0.431 0.408 0.413 26,149 0.4122 1.14%
2024-11-27 0 0.440 0.440 0.460 0.435 0.435 24,000 10,440 0.4350 0.404 0.404 0.422 0.399 0.399 26,149 0.3992 0.00%
2024-11-26 0 0.440 0.430 0.440 0.440 0.440 72,000 31,680 0.4400 0.404 0.395 0.404 0.404 0.404 78,448 0.4038 -2.22%
2024-11-25 0 0.450 0.445 0.450 - - 0 0 - 0.413 0.408 0.413 - - 0 - -1.10%
2024-11-22 0 0.455 0.455 0.465 0.450 0.455 52,000 23,500 0.4519 0.418 0.418 0.427 0.413 0.418 56,657 0.4148 0.00%
2024-11-21 0 0.455 0.450 0.470 - - 0 0 - 0.418 0.413 0.431 - - 0 - 0.00%
2024-11-20 0 0.455 0.450 0.470 0.440 0.460 52,000 23,780 0.4573 0.418 0.413 0.431 0.404 0.422 56,657 0.4197 -1.09%
2024-11-19 0 0.460 0.460 0.475 - - 0 0 - 0.422 0.422 0.436 - - 0 - 1.10%
2024-11-18 0 0.455 0.455 0.470 0.455 0.460 80,000 36,420 0.4553 0.418 0.418 0.431 0.418 0.422 87,164 0.4178 2.25%
2024-11-15 0 0.445 0.440 0.460 0.435 0.460 112,000 50,380 0.4498 0.408 0.404 0.422 0.399 0.422 122,030 0.4128 -3.26%
2024-11-14 0 0.460 0.455 0.480 0.460 0.460 100,000 46,000 0.4600 0.422 0.418 0.441 0.422 0.422 108,955 0.4222 0.00%
2024-11-13 0 0.460 0.455 0.475 - - 0 0 - 0.422 0.418 0.436 - - 0 - 0.00%
2024-11-12 0 0.460 0.455 0.465 0.460 0.465 64,000 29,460 0.4603 0.422 0.418 0.427 0.422 0.427 69,731 0.4225 -1.08%
2024-11-11 0 0.465 0.455 0.465 0.465 0.465 44,000 20,460 0.4650 0.427 0.418 0.427 0.427 0.427 47,940 0.4268 0.00%
2024-11-08 0 0.465 0.455 0.480 - - 0 0 - 0.427 0.418 0.441 - - 0 - 0.00%
2024-11-07 0 0.465 0.465 0.485 0.465 0.465 24,000 11,160 0.4650 0.427 0.427 0.445 0.427 0.427 26,149 0.4268 2.20%
2024-11-06 0 0.455 0.455 0.485 0.455 0.455 20,000 9,100 0.4550 0.418 0.418 0.445 0.418 0.418 21,791 0.4176 -1.09%
2024-11-05 0 0.460 0.460 0.485 - - 0 0 - 0.422 0.422 0.445 - - 0 - 2.22%
2024-11-04 0 0.450 0.450 0.485 0.450 0.450 8,000 3,600 0.4500 0.413 0.413 0.445 0.413 0.413 8,716 0.4130 0.00%
2024-11-01 0 0.450 0.450 0.485 - - 0 0 - 0.413 0.413 0.445 - - 0 - 1.12%
2024-10-31 0 0.445 0.430 0.480 0.445 0.485 96,000 45,600 0.4750 0.408 0.395 0.441 0.408 0.445 104,597 0.4360 -8.25%
2024-10-30 0 0.485 0.445 0.485 - - 0 0 - 0.445 0.408 0.445 - - 0 - 0.00%
2024-10-29 0 0.485 0.465 0.485 0.460 0.485 732,000 345,780 0.4724 0.445 0.427 0.445 0.422 0.445 797,552 0.4336 6.59%
2024-10-28 0 0.455 0.455 0.465 - - 0 0 - 0.418 0.418 0.427 - - 0 - 0.00%
2024-10-25 0 0.455 0.455 0.465 - - 0 0 - 0.418 0.418 0.427 - - 0 - 0.00%
2024-10-24 0 0.455 0.445 0.465 0.455 0.465 80,000 36,680 0.4585 0.418 0.408 0.427 0.418 0.427 87,164 0.4208 0.00%
2024-10-23 0 0.455 0.455 0.465 0.455 0.455 100,000 45,500 0.4550 0.418 0.418 0.427 0.418 0.418 108,955 0.4176 -2.15%
2024-10-22 0 0.465 0.450 0.465 0.450 0.465 36,000 16,260 0.4517 0.427 0.413 0.427 0.413 0.427 39,224 0.4145 2.20%
2024-10-21 0 0.455 0.455 0.470 0.450 0.450 60,000 27,000 0.4500 0.418 0.418 0.431 0.413 0.413 65,373 0.4130 1.11%
2024-10-18 0 0.450 0.445 0.470 0.450 0.460 36,000 16,400 0.4556 0.413 0.408 0.431 0.413 0.422 39,224 0.4181 -2.17%
2024-10-17 0 0.460 0.440 0.460 0.445 0.460 552,000 252,060 0.4566 0.422 0.404 0.422 0.408 0.422 601,433 0.4191 2.22%
2024-10-16 0 0.450 0.445 0.455 0.435 0.460 184,000 83,700 0.4549 0.413 0.408 0.418 0.399 0.422 200,478 0.4175 -1.10%
2024-10-15 0 0.455 0.445 0.455 - - 0 0 - 0.418 0.408 0.418 - - 0 - 0.00%
2024-10-14 0 0.455 0.450 0.455 0.445 0.455 976,000 437,980 0.4488 0.418 0.413 0.418 0.408 0.418 1,063,403 0.4119 2.25%
2024-10-10 0 0.445 0.440 0.445 0.440 0.445 220,000 97,800 0.4445 0.408 0.404 0.408 0.404 0.408 239,701 0.4080 1.14%
2024-10-09 0 0.440 0.440 0.445 0.440 0.445 392,000 173,600 0.4429 0.404 0.404 0.408 0.404 0.408 427,104 0.4065 -1.12%
2024-10-08 0 0.445 0.440 0.445 0.440 0.450 176,000 78,140 0.4440 0.408 0.404 0.408 0.404 0.413 191,761 0.4075 0.00%
2024-10-07 0 0.445 0.445 0.460 0.445 0.470 256,000 115,160 0.4498 0.408 0.408 0.422 0.408 0.431 278,925 0.4129 0.00%
2024-10-04 0 0.445 0.445 0.460 0.445 0.470 416,000 190,780 0.4586 0.408 0.408 0.422 0.408 0.431 453,254 0.4209 -3.26%
2024-10-03 0 0.460 0.440 0.460 0.420 0.480 614,857 279,005 0.4538 0.422 0.404 0.422 0.385 0.441 669,919 0.4165 -2.13%
2024-10-02 0 0.470 0.450 0.480 0.445 0.470 408,000 182,440 0.4472 0.431 0.413 0.441 0.408 0.431 444,537 0.4104 6.82%
2024-09-30 0 0.440 0.440 0.450 0.440 0.440 204,000 89,760 0.4400 0.404 0.404 0.413 0.404 0.404 222,269 0.4038 1.15%
2024-09-27 0 0.435 0.435 0.450 0.425 0.430 388,000 166,780 0.4298 0.399 0.399 0.413 0.390 0.395 422,746 0.3945 -3.33%
2024-09-26 0 0.450 0.425 0.450 0.445 0.450 584,000 260,240 0.4456 0.413 0.390 0.413 0.408 0.413 636,299 0.4090 1.12%
2024-09-25 0 0.445 0.430 0.445 0.425 0.445 164,000 70,420 0.4294 0.408 0.395 0.408 0.390 0.408 178,687 0.3941 4.71%
2024-09-24 0 0.425 0.425 0.440 0.425 0.425 84,000 35,700 0.4250 0.390 0.390 0.404 0.390 0.390 91,522 0.3901 0.00%
2024-09-23 0 0.425 0.415 0.440 0.420 0.425 32,000 13,500 0.4219 0.390 0.381 0.404 0.385 0.390 34,866 0.3872 3.66%
2024-09-20 0 0.410 0.410 0.425 0.410 0.410 544,000 223,040 0.4100 0.376 0.376 0.390 0.376 0.376 592,716 0.3763 -1.20%
2024-09-19 0 0.415 0.410 0.420 0.405 0.415 328,000 134,540 0.4102 0.381 0.376 0.385 0.372 0.381 357,373 0.3765 2.47%
2024-09-17 0 0.405 0.390 0.410 - - 0 0 - 0.372 0.358 0.376 - - 0 - 0.00%
2024-09-16 0 0.405 0.385 0.410 - - 0 0 - 0.372 0.353 0.376 - - 0 - 0.00%
2024-09-13 0 0.405 0.390 0.410 0.405 0.405 28,000 11,340 0.4050 0.372 0.358 0.376 0.372 0.372 30,507 0.3717 -1.22%
2024-09-12 0 0.410 0.400 0.410 - - 0 0 - 0.376 0.367 0.376 - - 0 - 0.00%
2024-09-11 0 0.410 0.400 0.410 - - 0 0 - 0.376 0.367 0.376 - - 0 - -1.20%
2024-09-10 0 0.415 0.400 0.415 - - 0 0 - 0.381 0.367 0.381 - - 0 - 0.00%
2024-09-09 0 0.415 0.400 0.415 - - 0 0 - 0.381 0.367 0.381 - - 0 - 0.00%
2024-09-05 0 0.415 0.400 0.415 - - 0 0 - 0.381 0.367 0.381 - - 0 - 0.00%
2024-09-04 0 0.415 0.400 0.415 - - 0 0 - 0.381 0.367 0.381 - - 0 - 0.00%
2024-09-03 0 0.415 0.400 0.415 0.415 0.415 4,000 1,660 0.4150 0.381 0.367 0.381 0.381 0.381 4,358 0.3809 1.22%
2024-09-02 0 0.410 0.400 0.410 0.410 0.415 64,000 26,340 0.4116 0.376 0.367 0.376 0.376 0.381 69,731 0.3777 2.50%
2024-08-30 0 0.450 0.445 0.455 0.435 0.450 392,000 175,640 0.4481 0.367 0.363 0.371 0.355 0.367 480,493 0.3655 -2.17%
2024-08-29 0 0.460 0.435 0.460 - - 0 0 - 0.375 0.355 0.375 - - 0 - 0.00%
2024-08-28 0 0.460 0.435 0.460 - - 0 0 - 0.375 0.355 0.375 - - 0 - 0.00%
2024-08-27 0 0.460 0.445 0.460 0.460 0.460 68,000 31,280 0.4600 0.375 0.363 0.375 0.375 0.375 83,351 0.3753 0.00%
2024-08-26 0 0.460 0.455 0.470 0.455 0.460 404,000 185,820 0.4600 0.375 0.371 0.383 0.371 0.375 495,201 0.3752 0.00%
2024-08-23 0 0.460 0.450 0.470 - - 0 0 - 0.375 0.367 0.383 - - 0 - 0.00%
2024-08-22 0 0.460 0.450 0.470 0.460 0.460 452,000 207,920 0.4600 0.375 0.367 0.383 0.375 0.375 554,037 0.3753 0.00%
2024-08-21 0 0.460 0.450 0.460 0.460 0.460 140,000 64,400 0.4600 0.375 0.367 0.375 0.375 0.375 171,604 0.3753 0.00%
2024-08-20 0 0.460 0.445 0.465 0.445 0.460 52,000 23,860 0.4588 0.375 0.363 0.379 0.363 0.375 63,739 0.3743 0.00%
2024-08-19 0 0.460 0.450 0.470 - - 0 0 - 0.375 0.367 0.383 - - 0 - 0.00%
2024-08-16 0 0.460 0.435 0.460 - - 0 0 - 0.375 0.355 0.375 - - 0 - 0.00%
2024-08-15 0 0.460 0.445 0.460 0.460 0.460 108,000 49,680 0.4600 0.375 0.363 0.375 0.375 0.375 132,381 0.3753 2.22%
2024-08-14 0 0.450 0.450 0.470 - - 0 0 - 0.367 0.367 0.383 - - 0 - 0.00%
2024-08-13 0 0.450 0.450 0.470 0.450 0.450 8,000 3,600 0.4500 0.367 0.367 0.383 0.367 0.367 9,806 0.3671 1.12%
2024-08-12 0 0.445 0.445 0.470 0.445 0.445 12,000 5,340 0.4450 0.363 0.363 0.383 0.363 0.363 14,709 0.3630 0.00%
2024-08-09 0 0.445 0.445 0.465 0.440 0.445 12,000 5,320 0.4433 0.363 0.363 0.379 0.359 0.363 14,709 0.3617 -3.26%
2024-08-08 0 0.460 0.445 0.460 0.460 0.470 100,000 46,120 0.4612 0.375 0.363 0.375 0.375 0.383 122,575 0.3763 0.00%
2024-08-07 0 0.460 0.440 0.465 - - 0 0 - 0.375 0.359 0.379 - - 0 - 0.00%
2024-08-06 0 0.460 0.445 0.465 0.460 0.460 104,000 47,840 0.4600 0.375 0.363 0.379 0.375 0.375 127,478 0.3753 1.10%
2024-08-05 0 0.455 0.455 0.470 0.450 0.460 308,000 140,500 0.4562 0.371 0.371 0.383 0.367 0.375 377,530 0.3722 -2.15%
2024-08-02 0 0.465 0.455 0.475 0.455 0.465 20,000 9,260 0.4630 0.379 0.371 0.388 0.371 0.379 24,515 0.3777 2.20%
2024-08-01 0 0.455 0.450 0.470 - - 0 0 - 0.371 0.367 0.383 - - 0 - 0.00%
2024-07-31 0 0.455 0.450 0.470 0.455 0.455 8,000 3,640 0.4550 0.371 0.367 0.383 0.371 0.371 9,806 0.3712 1.11%
2024-07-30 0 0.450 0.450 0.470 0.450 0.450 16,000 7,200 0.4500 0.367 0.367 0.383 0.367 0.367 19,612 0.3671 -1.10%
2024-07-29 0 0.455 0.450 0.470 0.450 0.460 176,000 79,700 0.4528 0.371 0.367 0.383 0.367 0.375 215,731 0.3694 -1.09%
2024-07-26 0 0.460 0.455 0.470 0.460 0.470 280,000 130,160 0.4649 0.375 0.371 0.383 0.375 0.383 343,209 0.3792 2.22%
2024-07-25 0 0.450 0.450 0.465 0.450 0.450 20,000 9,000 0.4500 0.367 0.367 0.379 0.367 0.367 24,515 0.3671 0.00%
2024-07-24 0 0.450 0.450 0.455 0.445 0.460 900,000 403,620 0.4485 0.367 0.367 0.371 0.363 0.375 1,103,172 0.3659 1.12%
2024-07-23 0 0.445 0.440 0.445 0.435 0.445 56,000 24,720 0.4414 0.363 0.359 0.363 0.355 0.363 68,642 0.3601 3.49%
2024-07-22 0 0.430 0.430 0.435 0.430 0.430 140,000 60,200 0.4300 0.351 0.351 0.355 0.351 0.351 171,604 0.3508 0.00%
2024-07-19 0 0.430 0.415 0.435 0.430 0.430 8,000 3,440 0.4300 0.351 0.339 0.355 0.351 0.351 9,806 0.3508 2.38%
2024-07-18 0 0.420 0.415 0.420 - - 0 0 - 0.343 0.339 0.343 - - 0 - 0.00%
2024-07-17 0 0.420 0.420 0.435 0.420 0.420 32,000 13,440 0.4200 0.343 0.343 0.355 0.343 0.343 39,224 0.3426 0.00%
2024-07-16 0 0.420 0.420 0.430 - - 0 0 - 0.343 0.343 0.351 - - 0 - 1.20%
2024-07-15 0 0.415 0.415 0.430 - - 0 0 - 0.339 0.339 0.351 - - 0 - 0.00%
2024-07-12 0 0.415 0.415 0.430 - - 0 0 - 0.339 0.339 0.351 - - 0 - 0.00%
2024-07-11 0 0.415 0.415 0.430 0.395 0.450 344,000 142,280 0.4136 0.339 0.339 0.351 0.322 0.367 421,657 0.3374 -6.74%
2024-07-10 0 0.445 0.420 0.445 - - 0 0 - 0.363 0.343 0.363 - - 0 - 0.00%
2024-07-09 0 0.445 0.425 0.450 - - 0 0 - 0.363 0.347 0.367 - - 0 - 0.00%
2024-07-08 0 0.445 0.440 0.445 0.440 0.450 92,000 40,960 0.4452 0.363 0.359 0.363 0.359 0.367 112,769 0.3632 1.14%
2024-07-05 0 0.440 0.435 0.445 - - 0 0 - 0.359 0.355 0.363 - - 0 - 0.00%
2024-07-04 0 0.440 0.425 0.440 - - 0 0 - 0.359 0.347 0.359 - - 0 - -1.12%
2024-07-03 0 0.445 0.425 0.445 0.435 0.445 200,000 88,120 0.4406 0.363 0.347 0.363 0.355 0.363 245,149 0.3595 4.71%
2024-07-02 0 0.425 0.415 0.445 - - 0 0 - 0.347 0.339 0.363 - - 0 - 0.00%
2024-06-28 0 0.425 0.425 0.430 0.415 0.435 144,000 60,900 0.4229 0.347 0.347 0.351 0.339 0.355 176,507 0.3450 3.66%
2024-06-27 0 0.410 0.405 0.425 - - 0 0 - 0.334 0.330 0.347 - - 0 - 0.00%
2024-06-26 0 0.410 0.385 0.410 0.410 0.420 52,000 21,600 0.4154 0.334 0.314 0.334 0.334 0.343 63,739 0.3389 2.50%
2024-06-25 0 0.400 0.395 0.400 0.395 0.405 64,000 25,420 0.3972 0.326 0.322 0.326 0.322 0.330 78,448 0.3240 0.00%
2024-06-24 0 0.400 0.395 0.415 - - 0 0 - 0.326 0.322 0.339 - - 0 - 0.00%
2024-06-21 0 0.400 0.400 0.415 - - 0 0 - 0.326 0.326 0.339 - - 0 - 0.00%
2024-06-20 0 0.400 0.400 0.415 - - 0 0 - 0.326 0.326 0.339 - - 0 - 0.00%
2024-06-19 0 0.400 0.395 0.415 0.400 0.410 8,200 3,315 0.4043 0.326 0.322 0.339 0.326 0.334 10,051 0.3298 0.00%
2024-06-18 0 0.400 0.390 0.400 0.400 0.400 20,000 8,000 0.4000 0.326 0.318 0.326 0.326 0.326 24,515 0.3263 -2.44%
2024-06-17 0 0.410 0.400 0.410 - - 0 0 - 0.334 0.326 0.334 - - 0 - -1.20%
2024-06-14 0 0.415 0.395 0.415 0.400 0.415 32,000 12,980 0.4056 0.339 0.322 0.339 0.326 0.339 39,224 0.3309 3.75%
2024-06-13 0 0.400 0.395 0.415 - - 0 0 - 0.326 0.322 0.339 - - 0 - 0.00%
2024-06-12 0 0.400 0.395 0.415 - - 0 0 - 0.326 0.322 0.339 - - 0 - 0.00%
2024-06-11 0 0.400 0.395 0.415 - - 0 0 - 0.326 0.322 0.339 - - 0 - 0.00%
2024-06-07 0 0.400 0.400 0.415 0.400 0.400 120,000 48,000 0.4000 0.326 0.326 0.339 0.326 0.326 147,090 0.3263 0.00%
2024-06-06 0 0.400 0.395 0.415 - - 0 0 - 0.326 0.322 0.339 - - 0 - 0.00%
2024-06-05 0 0.400 0.395 0.415 - - 0 0 - 0.326 0.322 0.339 - - 0 - 0.00%
2024-06-04 0 0.400 0.395 0.415 - - 0 0 - 0.326 0.322 0.339 - - 0 - 0.00%
2024-06-03 0 0.400 0.395 0.415 - - 0 0 - 0.326 0.322 0.339 - - 0 - 0.00%
2024-05-31 0 0.400 0.395 0.415 - - 0 0 - 0.326 0.322 0.339 - - 0 - 0.00%
2024-05-30 0 0.400 0.395 0.415 - - 0 0 - 0.326 0.322 0.339 - - 0 - 0.00%
2024-05-29 0 0.400 0.395 0.415 - - 0 0 - 0.326 0.322 0.339 - - 0 - 0.00%
2024-05-28 0 0.400 0.400 0.415 0.395 0.395 60,000 23,700 0.3950 0.326 0.326 0.339 0.322 0.322 73,545 0.3223 0.00%
2024-05-27 0 0.400 0.400 0.420 0.395 0.395 6,000 2,330 0.3883 0.326 0.326 0.343 0.322 0.322 7,354 0.3168 0.00%
2024-05-24 0 0.400 0.395 0.420 - - 0 0 - 0.326 0.322 0.343 - - 0 - 0.00%
2024-05-23 0 0.400 0.395 0.415 0.400 0.400 4,000 1,600 0.4000 0.326 0.322 0.339 0.326 0.326 4,903 0.3263 0.00%
2024-05-22 0 0.400 0.400 0.415 - - 0 0 - 0.326 0.326 0.339 - - 0 - 0.00%
2024-05-21 0 0.400 0.400 0.420 0.400 0.405 44,000 17,620 0.4005 0.326 0.326 0.343 0.326 0.330 53,933 0.3267 -1.23%
2024-05-20 0 0.405 0.405 0.415 0.400 0.400 8,000 3,200 0.4000 0.330 0.330 0.339 0.326 0.326 9,806 0.3263 0.00%
2024-05-17 0 0.405 0.400 0.405 0.415 0.415 8,000 3,320 0.4150 0.330 0.326 0.330 0.339 0.339 9,806 0.3386 -1.22%
2024-05-16 0 0.410 0.405 0.410 0.405 0.410 216,000 88,060 0.4077 0.334 0.330 0.334 0.330 0.334 264,761 0.3326 1.23%
2024-05-14 0 0.405 0.405 0.410 0.400 0.400 44,000 17,600 0.4000 0.330 0.330 0.334 0.326 0.326 53,933 0.3263 1.25%
2024-05-13 0 0.400 0.390 0.400 - - 0 0 - 0.326 0.318 0.326 - - 0 - 0.00%
2024-05-10 0 0.400 0.395 0.400 0.400 0.400 12,000 4,800 0.4000 0.326 0.322 0.326 0.326 0.326 14,709 0.3263 0.00%
2024-05-09 0 0.400 0.395 0.405 - - 0 0 - 0.326 0.322 0.330 - - 0 - 0.00%
2024-05-08 0 0.400 0.400 0.405 - - 0 0 - 0.326 0.326 0.330 - - 0 - 0.00%
2024-05-07 0 0.400 0.390 0.400 0.390 0.400 156,000 62,360 0.3997 0.326 0.318 0.326 0.318 0.326 191,216 0.3261 0.00%
2024-05-06 0 0.400 0.400 0.405 0.400 0.400 28,000 11,200 0.4000 0.326 0.326 0.330 0.326 0.326 34,321 0.3263 0.00%
2024-05-03 0 0.400 0.400 0.410 - - 0 0 - 0.326 0.326 0.334 - - 0 - 0.00%
2024-05-02 0 0.400 0.385 0.410 - - 0 0 - 0.326 0.314 0.334 - - 0 - 0.00%
2024-04-30 0 0.400 0.385 0.400 - - 0 0 - 0.326 0.314 0.326 - - 0 - 0.00%
2024-04-29 0 0.400 0.385 0.400 0.400 0.400 36,000 14,400 0.4000 0.326 0.314 0.326 0.326 0.326 44,127 0.3263 0.00%
2024-04-26 0 0.400 0.385 0.405 - - 0 0 - 0.326 0.314 0.330 - - 0 - 0.00%
2024-04-25 0 0.400 0.385 0.400 0.400 0.400 8,000 3,200 0.4000 0.326 0.314 0.326 0.326 0.326 9,806 0.3263 0.00%
2024-04-24 0 0.400 0.395 0.405 0.390 0.400 20,000 7,920 0.3960 0.326 0.322 0.330 0.318 0.326 24,515 0.3231 -1.23%
2024-04-23 0 0.405 0.400 0.405 0.400 0.410 12,000 4,840 0.4033 0.330 0.326 0.330 0.326 0.334 14,709 0.3291 1.25%
2024-04-22 0 0.400 0.400 0.410 0.400 0.400 44,500 17,790 0.3998 0.326 0.326 0.334 0.326 0.326 54,546 0.3261 0.00%
2024-04-19 0 0.400 0.390 0.400 - - 0 0 - 0.326 0.318 0.326 - - 0 - 0.00%
2024-04-18 0 0.400 0.385 0.400 0.400 0.400 20,000 8,000 0.4000 0.326 0.314 0.326 0.326 0.326 24,515 0.3263 1.27%
2024-04-17 0 0.395 0.385 0.395 - - 0 0 - 0.322 0.314 0.322 - - 0 - -1.25%
2024-04-16 0 0.400 0.385 0.400 - - 0 0 - 0.326 0.314 0.326 - - 0 - -1.23%
2024-04-15 0 0.405 0.405 0.410 - - 0 0 - 0.330 0.330 0.334 - - 0 - 0.00%
2024-04-12 0 0.405 0.395 0.405 0.405 0.405 28,000 11,340 0.4050 0.330 0.322 0.330 0.330 0.330 34,321 0.3304 2.53%
2024-04-11 0 0.395 0.390 0.405 - - 0 0 - 0.322 0.318 0.330 - - 0 - 1.28%
2024-04-10 0 0.390 0.390 0.405 - - 0 0 - 0.318 0.318 0.330 - - 0 - 1.30%
2024-04-09 0 0.385 0.385 0.405 - - 0 0 - 0.314 0.314 0.330 - - 0 - 0.00%
2024-04-08 0 0.385 0.385 0.410 0.385 0.400 520,000 202,100 0.3887 0.314 0.314 0.334 0.314 0.326 637,388 0.3171 -6.10%
2024-04-05 0 0.410 0.400 0.415 0.400 0.410 152,000 61,320 0.4034 0.334 0.326 0.339 0.326 0.334 186,313 0.3291 0.00%
2024-04-03 0 0.410 0.400 0.410 0.385 0.410 400,000 154,340 0.3859 0.334 0.326 0.334 0.314 0.334 490,299 0.3148 2.50%
2024-04-02 0 0.400 0.380 0.400 0.385 0.400 332,000 129,760 0.3908 0.326 0.310 0.326 0.314 0.326 406,948 0.3189 0.00%
2024-03-28 0 0.400 0.395 0.415 0.400 0.405 40,000 16,120 0.4030 0.326 0.322 0.339 0.326 0.330 49,030 0.3288 -2.44%
2024-03-27 0 0.410 0.400 0.415 0.400 0.400 20,000 8,000 0.4000 0.334 0.326 0.339 0.326 0.326 24,515 0.3263 2.50%
2024-03-26 0 0.400 0.400 0.420 0.400 0.400 108,000 43,200 0.4000 0.326 0.326 0.343 0.326 0.326 132,381 0.3263 0.00%
2024-03-25 0 0.400 0.400 0.410 0.400 0.400 324,000 129,600 0.4000 0.326 0.326 0.334 0.326 0.326 397,142 0.3263 -2.44%
2024-03-22 0 0.410 0.385 0.420 0.380 0.410 36,000 14,120 0.3922 0.334 0.314 0.343 0.310 0.334 44,127 0.3200 7.89%
2024-03-21 0 0.380 0.380 0.400 - - 0 0 - 0.310 0.310 0.326 - - 0 - 0.00%
2024-03-20 0 0.380 0.380 0.400 - - 0 0 - 0.310 0.310 0.326 - - 0 - 0.00%
2024-03-19 0 0.380 0.380 0.400 0.380 0.380 36,000 13,680 0.3800 0.310 0.310 0.326 0.310 0.310 44,127 0.3100 -1.30%
2024-03-18 0 0.385 0.380 0.400 - - 0 0 - 0.314 0.310 0.326 - - 0 - 0.00%
2024-03-15 0 0.385 0.375 0.400 - - 0 0 - 0.314 0.306 0.326 - - 0 - 0.00%
2024-03-14 0 0.385 0.365 0.400 - - 0 0 - 0.314 0.298 0.326 - - 0 - 0.00%
2024-03-13 0 0.385 0.380 0.400 - - 0 0 - 0.314 0.310 0.326 - - 0 - 0.00%
2024-03-12 0 0.385 0.375 0.400 - - 0 0 - 0.314 0.306 0.326 - - 0 - 0.00%
2024-03-11 0 0.385 0.385 0.400 - - 0 0 - 0.314 0.314 0.326 - - 0 - 0.00%
2024-03-08 0 0.385 0.370 0.400 - - 0 0 - 0.314 0.302 0.326 - - 0 - 0.00%
2024-03-07 0 0.385 0.370 0.400 - - 0 0 - 0.314 0.302 0.326 - - 0 - 0.00%
2024-03-06 0 0.385 0.375 0.400 - - 0 0 - 0.314 0.306 0.326 - - 0 - 0.00%
2024-03-05 0 0.385 0.380 0.400 - - 0 0 - 0.314 0.310 0.326 - - 0 - 0.00%
2024-03-04 0 0.385 0.385 0.400 - - 0 0 - 0.314 0.314 0.326 - - 0 - 0.00%
2024-03-01 0 0.385 0.385 0.395 - - 0 0 - 0.314 0.314 0.322 - - 0 - 0.00%
2024-02-29 0 0.385 0.385 0.395 0.385 0.385 24,000 9,240 0.3850 0.314 0.314 0.322 0.314 0.314 29,418 0.3141 -2.53%
2024-02-28 0 0.395 0.375 0.395 0.395 0.395 60,000 23,700 0.3950 0.322 0.306 0.322 0.322 0.322 73,545 0.3223 0.00%
2024-02-27 0 0.395 0.365 0.395 - - 0 0 - 0.322 0.298 0.322 - - 0 - 0.00%
2024-02-26 0 0.395 0.365 0.395 0.360 0.395 20,000 7,760 0.3880 0.322 0.298 0.322 0.294 0.322 24,515 0.3165 3.95%
2024-02-23 0 0.380 0.360 0.390 - - 0 0 - 0.310 0.294 0.318 - - 0 - 0.00%
2024-02-22 0 0.380 0.365 0.390 0.375 0.380 60,000 22,540 0.3757 0.310 0.298 0.318 0.306 0.310 73,545 0.3065 1.33%
2024-02-21 0 0.375 0.375 0.390 0.375 0.375 12,000 4,500 0.3750 0.306 0.306 0.318 0.306 0.306 14,709 0.3059 0.00%
2024-02-20 0 0.375 0.350 0.375 0.375 0.375 161,428 60,485 0.3747 0.306 0.286 0.306 0.306 0.306 197,870 0.3057 0.00%
2024-02-19 0 0.375 0.355 0.375 0.350 0.375 9,600 3,428 0.3571 0.306 0.290 0.306 0.286 0.306 11,767 0.2913 -1.32%
2024-02-16 0 0.380 0.350 0.380 0.375 0.380 112,000 42,540 0.3798 0.310 0.286 0.310 0.306 0.310 137,284 0.3099 2.70%
2024-02-15 0 0.370 0.350 0.380 - - 0 0 - 0.302 0.286 0.310 - - 0 - 0.00%
2024-02-14 0 0.370 0.355 0.380 - - 0 0 - 0.302 0.290 0.310 - - 0 - 0.00%
2024-02-09 0 0.370 0.330 0.395 - - 0 0 - 0.302 0.269 0.322 - - 0 - 0.00%
2024-02-08 0 0.370 0.330 0.395 - - 0 0 - 0.302 0.269 0.322 - - 0 - 0.00%
2024-02-07 0 0.370 0.370 0.395 - - 0 0 - 0.302 0.302 0.322 - - 0 - 0.00%
2024-02-06 0 0.370 0.330 0.395 - - 0 0 - 0.302 0.269 0.322 - - 0 - 0.00%
2024-02-05 0 0.370 0.330 0.395 - - 0 0 - 0.302 0.269 0.322 - - 0 - 0.00%
2024-02-02 0 0.370 0.335 0.390 - - 0 0 - 0.302 0.273 0.318 - - 0 - 0.00%
2024-02-01 0 0.370 0.350 0.390 - - 0 0 - 0.302 0.286 0.318 - - 0 - 0.00%
2024-01-31 0 0.370 0.350 0.390 - - 0 0 - 0.302 0.286 0.318 - - 0 - 0.00%
2024-01-30 0 0.370 0.350 0.390 - - 0 0 - 0.302 0.286 0.318 - - 0 - 0.00%
2024-01-29 0 0.370 0.370 0.390 0.360 0.370 64,000 23,640 0.3694 0.302 0.302 0.318 0.294 0.302 78,448 0.3013 2.78%
2024-01-26 0 0.360 0.360 0.395 0.360 0.360 76,000 27,360 0.3600 0.294 0.294 0.322 0.294 0.294 93,157 0.2937 0.00%
2024-01-25 0 0.360 0.360 0.380 - - 0 0 - 0.294 0.294 0.310 - - 0 - 0.00%
2024-01-24 0 0.360 0.360 0.395 - - 0 0 - 0.294 0.294 0.322 - - 0 - 0.00%
2024-01-23 0 0.360 0.360 0.395 0.360 0.360 20,000 7,200 0.3600 0.294 0.294 0.322 0.294 0.294 24,515 0.2937 0.00%
2024-01-22 0 0.360 0.345 0.360 - - 0 0 - 0.294 0.281 0.294 - - 0 - 0.00%
2024-01-19 0 0.360 0.360 0.395 - - 0 0 - 0.294 0.294 0.322 - - 0 - 0.00%
2024-01-18 0 0.360 0.360 0.405 0.345 0.350 56,000 19,500 0.3482 0.294 0.294 0.330 0.281 0.286 68,642 0.2841 -2.70%
2024-01-17 0 0.370 0.365 0.370 0.355 0.370 104,000 38,180 0.3671 0.302 0.298 0.302 0.290 0.302 127,478 0.2995 -2.63%
2024-01-16 0 0.380 0.370 0.410 - - 0 0 - 0.310 0.302 0.334 - - 0 - 0.00%
2024-01-15 0 0.380 0.380 0.410 0.380 0.380 12,000 4,560 0.3800 0.310 0.310 0.334 0.310 0.310 14,709 0.3100 -1.30%
2024-01-12 0 0.385 0.380 0.385 0.385 0.385 44,000 16,940 0.3850 0.314 0.310 0.314 0.314 0.314 53,933 0.3141 -1.28%
2024-01-11 0 0.390 0.375 0.390 - - 0 0 - 0.318 0.306 0.318 - - 0 - -2.50%
2024-01-10 0 0.400 0.375 0.400 0.400 0.400 56,000 22,400 0.4000 0.326 0.306 0.326 0.326 0.326 68,642 0.3263 0.00%
2024-01-09 0 0.400 0.380 0.400 - - 0 0 - 0.326 0.310 0.326 - - 0 - 0.00%
2024-01-08 0 0.400 0.385 0.400 0.390 0.410 108,000 43,200 0.4000 0.326 0.314 0.326 0.318 0.334 132,381 0.3263 6.67%
2024-01-05 0 0.375 0.375 0.400 - - 0 0 - 0.306 0.306 0.326 - - 0 - 0.00%
2024-01-04 0 0.375 0.375 0.400 - - 0 0 - 0.306 0.306 0.326 - - 0 - 0.00%
2024-01-03 0 0.375 0.375 0.405 0.375 0.375 100,000 37,500 0.3750 0.306 0.306 0.330 0.306 0.306 122,575 0.3059 1.35%
2024-01-02 0 0.370 0.370 0.405 - - 0 0 - 0.302 0.302 0.330 - - 0 - 1.37%
2023-12-29 0 0.365 0.365 0.385 0.365 0.365 8,000 2,920 0.3650 0.298 0.298 0.314 0.298 0.298 9,806 0.2978 0.00%
2023-12-28 0 0.365 0.365 0.385 0.365 0.365 24,000 8,760 0.3650 0.298 0.298 0.314 0.298 0.298 29,418 0.2978 0.00%
2023-12-27 0 0.365 0.365 0.385 0.365 0.365 12,000 4,380 0.3650 0.298 0.298 0.314 0.298 0.298 14,709 0.2978 -2.67%
2023-12-22 0 0.375 0.375 0.400 - - 0 0 - 0.306 0.306 0.326 - - 0 - 2.74%
2023-12-21 0 0.365 0.365 0.400 - - 0 0 - 0.298 0.298 0.326 - - 0 - 0.00%
2023-12-20 0 0.365 0.370 0.410 - - 0 0 - 0.298 0.302 0.334 - - 0 - 0.00%
2023-12-19 0 0.365 0.365 0.400 - - 0 0 - 0.298 0.298 0.326 - - 0 - 0.00%
2023-12-18 0 0.365 0.365 0.400 - - 0 0 - 0.298 0.298 0.326 - - 0 - 0.00%
2023-12-15 0 0.365 0.365 0.400 0.365 0.365 24,000 8,760 0.3650 0.298 0.298 0.326 0.298 0.298 29,418 0.2978 -1.35%
2023-12-14 0 0.370 0.365 0.400 - - 0 0 - 0.302 0.298 0.326 - - 0 - 0.00%
2023-12-13 0 0.370 0.370 0.405 0.365 0.370 40,000 14,700 0.3675 0.302 0.302 0.330 0.298 0.302 49,030 0.2998 -2.63%
2023-12-12 0 0.380 0.370 0.380 - - 0 0 - 0.310 0.302 0.310 - - 0 - 0.00%
2023-12-11 0 0.380 0.365 0.405 - - 0 0 - 0.310 0.298 0.330 - - 0 - 0.00%
2023-12-08 0 0.380 0.380 0.400 0.375 0.375 12,000 4,500 0.3750 0.310 0.310 0.326 0.306 0.306 14,709 0.3059 -3.80%
2023-12-07 0 0.395 0.370 0.395 0.400 0.400 36,000 14,400 0.4000 0.322 0.302 0.322 0.326 0.326 44,127 0.3263 6.76%
2023-12-06 0 0.370 0.365 0.390 - - 0 0 - 0.302 0.298 0.318 - - 0 - 0.00%
2023-12-05 0 0.370 0.365 0.400 - - 0 0 - 0.302 0.298 0.326 - - 0 - 0.00%
2023-12-04 0 0.370 0.365 0.400 - - 0 0 - 0.302 0.298 0.326 - - 0 - 0.00%
2023-12-01 0 0.370 0.365 0.400 - - 0 0 - 0.302 0.298 0.326 - - 0 - 0.00%
2023-11-30 0 0.370 0.365 0.400 - - 0 0 - 0.302 0.298 0.326 - - 0 - 0.00%
2023-11-29 0 0.370 0.370 0.400 - - 0 0 - 0.302 0.302 0.326 - - 0 - 1.37%
2023-11-28 0 0.365 0.365 0.400 - - 0 0 - 0.298 0.298 0.326 - - 0 - 1.39%
2023-11-27 0 0.360 0.360 0.400 0.360 0.370 56,000 20,680 0.3693 0.294 0.294 0.326 0.294 0.302 68,642 0.3013 -2.70%
2023-11-24 0 0.370 0.360 0.370 0.370 0.370 184,000 68,080 0.3700 0.302 0.294 0.302 0.302 0.302 225,537 0.3019 0.00%
2023-11-23 0 0.370 0.370 0.400 0.365 0.365 76,000 27,740 0.3650 0.302 0.302 0.326 0.298 0.298 93,157 0.2978 -5.13%
2023-11-22 0 0.390 0.365 0.400 - - 0 0 - 0.318 0.298 0.326 - - 0 - 0.00%
2023-11-21 0 0.390 0.390 0.400 0.390 0.390 4,000 1,560 0.3900 0.318 0.318 0.326 0.318 0.318 4,903 0.3182 0.00%
2023-11-20 0 0.390 0.365 0.390 - - 0 0 - 0.318 0.298 0.318 - - 0 - 0.00%
2023-11-17 0 0.390 0.355 0.390 - - 0 0 - 0.318 0.290 0.318 - - 0 - 0.00%
2023-11-16 0 0.390 0.380 0.390 0.365 0.400 92,000 34,440 0.3743 0.318 0.310 0.318 0.298 0.326 112,769 0.3054 9.86%
2023-11-15 0 0.355 0.350 0.390 - - 0 0 - 0.290 0.286 0.318 - - 0 - 0.00%
2023-11-14 0 0.355 0.340 0.390 - - 0 0 - 0.290 0.277 0.318 - - 0 - 0.00%
2023-11-13 0 0.355 0.340 0.390 - - 0 0 - 0.290 0.277 0.318 - - 0 - 0.00%
2023-11-10 0 0.355 0.350 0.390 0.350 0.365 40,000 14,080 0.3520 0.290 0.286 0.318 0.286 0.298 49,030 0.2872 -10.13%
2023-11-09 0 0.395 0.355 0.400 - - 0 0 - 0.322 0.290 0.326 - - 0 - 0.00%
2023-11-08 0 0.395 0.355 0.405 - - 0 0 - 0.322 0.290 0.330 - - 0 - 0.00%
2023-11-07 0 0.395 0.355 0.400 0.390 0.395 124,000 48,480 0.3910 0.322 0.290 0.326 0.318 0.322 151,993 0.3190 1.28%
2023-11-06 0 0.390 0.365 0.395 - - 0 0 - 0.318 0.298 0.322 - - 0 - 0.00%
2023-11-03 0 0.390 0.355 0.405 - - 0 0 - 0.318 0.290 0.330 - - 0 - 0.00%
2023-11-02 0 0.390 0.355 0.400 - - 0 0 - 0.318 0.290 0.326 - - 0 - 0.00%
2023-11-01 0 0.390 0.355 0.405 - - 0 0 - 0.318 0.290 0.330 - - 0 - 0.00%
2023-10-31 0 0.390 0.355 0.390 - - 0 0 - 0.318 0.290 0.318 - - 0 - 0.00%
2023-10-30 0 0.390 0.355 0.390 - - 0 0 - 0.318 0.290 0.318 - - 0 - 0.00%
2023-10-27 0 0.390 0.355 0.400 - - 0 0 - 0.318 0.290 0.326 - - 0 - 0.00%
2023-10-26 0 0.390 0.355 0.390 - - 0 0 - 0.318 0.290 0.318 - - 0 - 0.00%
2023-10-25 0 0.390 0.355 0.400 - - 0 0 - 0.318 0.290 0.326 - - 0 - 0.00%
2023-10-24 0 0.390 0.355 0.400 - - 0 0 - 0.318 0.290 0.326 - - 0 - 0.00%
2023-10-20 0 0.390 0.355 0.400 - - 0 0 - 0.318 0.290 0.326 - - 0 - 0.00%
2023-10-19 0 0.390 0.355 0.400 - - 0 0 - 0.318 0.290 0.326 - - 0 - 0.00%
2023-10-18 0 0.390 0.350 0.400 - - 0 0 - 0.318 0.286 0.326 - - 0 - 0.00%
2023-10-17 0 0.390 0.350 0.400 - - 0 0 - 0.318 0.286 0.326 - - 0 - 0.00%
2023-10-16 0 0.390 0.360 0.400 - - 0 0 - 0.318 0.294 0.326 - - 0 - 0.00%
2023-10-13 0 0.390 0.350 0.410 - - 0 0 - 0.318 0.286 0.334 - - 0 - 0.00%
2023-10-12 0 0.390 0.390 0.400 - - 0 0 - 0.318 0.318 0.326 - - 0 - 0.00%
2023-10-11 0 0.390 0.365 0.400 - - 0 0 - 0.318 0.298 0.326 - - 0 - 0.00%
2023-10-10 0 0.390 0.370 0.410 0.380 0.380 132,000 50,160 0.3800 0.318 0.302 0.334 0.310 0.310 161,799 0.3100 -2.50%
2023-10-09 0 0.400 0.380 0.410 - - 0 0 - 0.326 0.310 0.334 - - 0 - 0.00%
2023-10-06 0 0.400 0.380 0.410 - - 0 0 - 0.326 0.310 0.334 - - 0 - 0.00%
2023-10-05 0 0.400 0.380 0.410 - - 0 0 - 0.326 0.310 0.334 - - 0 - 0.00%
2023-10-04 0 0.400 0.380 0.410 - - 0 0 - 0.326 0.310 0.334 - - 0 - 0.00%
2023-10-03 0 0.400 0.380 0.410 - - 0 0 - 0.326 0.310 0.334 - - 0 - 0.00%
2023-09-29 0 0.400 0.380 0.400 0.400 0.400 28,000 11,200 0.4000 0.326 0.310 0.326 0.326 0.326 34,321 0.3263 3.90%
2023-09-28 0 0.385 0.385 0.400 - - 0 0 - 0.314 0.314 0.326 - - 0 - 0.00%
2023-09-27 0 0.385 0.385 0.405 - - 0 0 - 0.314 0.314 0.330 - - 0 - 2.67%
2023-09-26 0 0.375 0.375 0.400 0.370 0.375 32,000 11,960 0.3738 0.306 0.306 0.326 0.302 0.306 39,224 0.3049 -6.25%
2023-09-25 0 0.400 0.375 0.405 - - 0 0 - 0.326 0.306 0.330 - - 0 - 0.00%
2023-09-22 0 0.400 0.380 0.415 - - 0 0 - 0.326 0.310 0.339 - - 0 - 0.00%
2023-09-21 0 0.400 0.380 0.415 - - 0 0 - 0.326 0.310 0.339 - - 0 - 0.00%
2023-09-20 0 0.400 0.400 0.415 - - 0 0 - 0.326 0.326 0.339 - - 0 - 0.00%
2023-09-19 0 0.400 0.380 0.415 - - 0 0 - 0.326 0.310 0.339 - - 0 - 0.00%
2023-09-18 0 0.400 0.385 0.415 - - 0 0 - 0.326 0.314 0.339 - - 0 - 0.00%
2023-09-15 0 0.400 0.385 0.410 - - 0 0 - 0.326 0.314 0.334 - - 0 - 0.00%
2023-09-14 0 0.400 0.400 0.415 - - 0 0 - 0.326 0.326 0.339 - - 0 - 3.90%
2023-09-13 0 0.385 0.385 0.420 - - 0 0 - 0.314 0.314 0.343 - - 0 - 0.00%
2023-09-12 0 0.385 0.380 0.420 - - 0 0 - 0.314 0.310 0.343 - - 0 - 0.00%
2023-09-11 0 0.385 0.385 0.420 0.380 0.400 204,000 81,520 0.3996 0.314 0.314 0.343 0.310 0.326 250,052 0.3260 -4.94%
2023-09-07 0 0.405 0.380 0.410 - - 0 0 - 0.330 0.310 0.334 - - 0 - 0.00%
2023-09-06 0 0.405 0.400 0.415 0.405 0.405 88,000 35,640 0.4050 0.330 0.326 0.339 0.330 0.330 107,866 0.3304 0.00%
2023-09-05 0 0.405 0.390 0.415 0.380 0.425 44,000 17,880 0.4064 0.330 0.318 0.339 0.310 0.347 53,933 0.3315 -3.57%
2023-09-04 0 0.420 0.370 0.425 - - 0 0 - 0.343 0.302 0.347 - - 0 - 2.44%
2023-08-31 0 0.410 0.395 0.410 0.385 0.425 80,000 32,440 0.4055 0.334 0.322 0.334 0.314 0.347 98,060 0.3308 2.50%
2023-08-30 0 0.450 0.425 0.450 0.435 0.450 60,000 26,580 0.4430 0.326 0.308 0.326 0.315 0.326 82,738 0.3213 1.12%
2023-08-29 0 0.445 0.435 0.450 0.445 0.445 24,000 10,680 0.4450 0.323 0.315 0.326 0.323 0.323 33,095 0.3227 1.14%
2023-08-28 0 0.440 0.440 0.445 0.440 0.440 60,000 26,400 0.4400 0.319 0.319 0.323 0.319 0.319 82,738 0.3191 2.33%
2023-08-25 0 0.430 0.430 0.445 - - 0 0 - 0.312 0.312 0.323 - - 0 - 2.38%
2023-08-24 0 0.420 0.420 0.445 0.420 0.420 88,000 36,960 0.4200 0.305 0.305 0.323 0.305 0.305 121,349 0.3046 0.00%
2023-08-23 0 0.420 0.420 0.435 0.420 0.420 88,000 36,960 0.4200 0.305 0.305 0.315 0.305 0.305 121,349 0.3046 -3.45%
2023-08-22 0 0.435 0.415 0.435 - - 0 0 - 0.315 0.301 0.315 - - 0 - 0.00%
2023-08-21 0 0.435 0.415 0.435 - - 0 0 - 0.315 0.301 0.315 - - 0 - 0.00%
2023-08-18 0 0.435 0.415 0.435 - - 0 0 - 0.315 0.301 0.315 - - 0 - 0.00%
2023-08-17 0 0.435 0.420 0.440 0.410 0.435 16,000 6,660 0.4163 0.315 0.305 0.319 0.297 0.315 22,063 0.3019 3.57%
2023-08-16 0 0.420 0.420 0.445 0.420 0.425 8,000 3,380 0.4225 0.305 0.305 0.323 0.305 0.308 11,032 0.3064 -6.67%
2023-08-15 0 0.450 0.420 0.460 - - 0 0 - 0.326 0.305 0.334 - - 0 - 0.00%
2023-08-14 0 0.450 0.425 0.460 0.425 0.450 24,000 10,300 0.4292 0.326 0.308 0.334 0.308 0.326 33,095 0.3112 1.12%
2023-08-11 0 0.445 0.425 0.460 - - 0 0 - 0.323 0.308 0.334 - - 0 - 0.00%
2023-08-10 0 0.445 0.425 0.455 0.445 0.460 16,000 7,180 0.4488 0.323 0.308 0.330 0.323 0.334 22,063 0.3254 0.00%
2023-08-09 0 0.445 0.445 0.460 0.445 0.445 16,000 7,120 0.4450 0.323 0.323 0.334 0.323 0.323 22,063 0.3227 0.00%
2023-08-08 0 0.445 0.445 0.455 0.445 0.445 40,000 17,800 0.4450 0.323 0.323 0.330 0.323 0.323 55,159 0.3227 0.00%
2023-08-07 0 0.445 0.420 0.450 - - 0 0 - 0.323 0.305 0.326 - - 0 - 0.00%
2023-08-04 0 0.445 0.430 0.450 0.445 0.450 124,000 55,680 0.4490 0.323 0.312 0.326 0.323 0.326 170,992 0.3256 3.49%
2023-08-03 0 0.430 0.415 0.440 - - 0 0 - 0.312 0.301 0.319 - - 0 - 0.00%
2023-08-02 0 0.430 0.425 0.440 - - 0 0 - 0.312 0.308 0.319 - - 0 - 0.00%
2023-08-01 0 0.430 0.430 0.440 0.420 0.425 8,000 3,380 0.4225 0.312 0.312 0.319 0.305 0.308 11,032 0.3064 -2.27%
2023-07-31 0 0.440 0.420 0.440 - - 0 0 - 0.319 0.305 0.319 - - 0 - 0.00%
2023-07-28 0 0.440 0.425 0.440 - - 0 0 - 0.319 0.308 0.319 - - 0 - 0.00%
2023-07-27 0 0.440 0.430 0.440 0.415 0.445 104,000 44,840 0.4312 0.319 0.312 0.319 0.301 0.323 143,412 0.3127 0.00%
2023-07-26 0 0.440 0.420 0.445 - - 0 0 - 0.319 0.305 0.323 - - 0 - 0.00%
2023-07-25 0 0.440 0.435 0.440 0.430 0.445 180,000 78,840 0.4380 0.319 0.315 0.319 0.312 0.323 248,214 0.3176 2.33%
2023-07-24 0 0.430 0.430 0.445 0.430 0.430 240,000 103,200 0.4300 0.312 0.312 0.323 0.312 0.312 330,951 0.3118 -2.27%
2023-07-21 0 0.440 0.425 0.445 - - 0 0 - 0.319 0.308 0.323 - - 0 - 2.33%
2023-07-20 0 0.430 0.420 0.430 0.420 0.430 146,857 63,022 0.4291 0.312 0.305 0.312 0.305 0.312 202,511 0.3112 0.00%
2023-07-19 0 0.430 0.420 0.435 0.430 0.430 12,000 5,160 0.4300 0.312 0.305 0.315 0.312 0.312 16,548 0.3118 0.00%
2023-07-18 0 0.430 0.430 0.435 0.420 0.440 96,000 40,760 0.4246 0.312 0.312 0.315 0.305 0.319 132,381 0.3079 1.18%
2023-07-14 0 0.425 0.425 0.440 0.410 0.415 56,000 23,220 0.4146 0.308 0.308 0.319 0.297 0.301 77,222 0.3007 2.41%
2023-07-13 0 0.415 0.415 0.440 - - 0 0 - 0.301 0.301 0.319 - - 0 - 0.00%
2023-07-12 0 0.415 0.415 0.445 - - 0 0 - 0.301 0.301 0.323 - - 0 - 0.00%
2023-07-11 0 0.415 0.415 0.435 - - 0 0 - 0.301 0.301 0.315 - - 0 - 0.00%
2023-07-10 0 0.415 0.405 0.430 - - 0 0 - 0.301 0.294 0.312 - - 0 - 0.00%
2023-07-07 0 0.415 0.415 0.435 0.415 0.415 4,000 1,660 0.4150 0.301 0.301 0.315 0.301 0.301 5,516 0.3010 0.00%
2023-07-06 0 0.415 0.415 0.435 - - 0 0 - 0.301 0.301 0.315 - - 0 - 0.00%
2023-07-05 0 0.415 0.415 0.430 0.415 0.420 20,000 8,380 0.4190 0.301 0.301 0.312 0.301 0.305 27,579 0.3039 -3.49%
2023-07-04 0 0.430 0.420 0.440 - - 0 0 - 0.312 0.305 0.319 - - 0 - 0.00%
2023-07-03 0 0.430 0.425 0.435 0.425 0.450 308,000 133,720 0.4342 0.312 0.308 0.315 0.308 0.326 424,721 0.3148 6.17%
2023-06-30 0 0.405 0.405 0.415 0.400 0.415 172,000 70,360 0.4091 0.294 0.294 0.301 0.290 0.301 237,182 0.2966 1.25%
2023-06-29 0 0.400 0.395 0.405 0.400 0.410 424,000 170,480 0.4021 0.290 0.286 0.294 0.290 0.297 584,681 0.2916 -1.23%
2023-06-28 0 0.405 0.400 0.415 0.385 0.405 508,000 199,580 0.3929 0.294 0.290 0.301 0.279 0.294 700,514 0.2849 9.46%
2023-06-27 0 0.370 0.355 0.380 - - 0 0 - 0.268 0.257 0.276 - - 0 - 0.00%
2023-06-26 0 0.370 0.370 0.375 0.370 0.375 108,000 39,980 0.3702 0.268 0.268 0.272 0.268 0.272 148,928 0.2685 1.37%
2023-06-23 0 0.365 0.355 0.375 - - 0 0 - 0.265 0.257 0.272 - - 0 - 1.39%
2023-06-21 0 0.360 0.360 0.365 0.355 0.360 52,000 18,480 0.3554 0.261 0.261 0.265 0.257 0.261 71,706 0.2577 -1.37%
2023-06-20 0 0.365 0.360 0.365 - - 0 0 - 0.265 0.261 0.265 - - 0 - 0.00%
2023-06-19 0 0.365 0.355 0.365 - - 0 0 - 0.265 0.257 0.265 - - 0 - 0.00%
2023-06-16 0 0.365 0.355 0.370 0.355 0.365 128,000 46,280 0.3616 0.265 0.257 0.268 0.257 0.265 176,507 0.2622 -3.95%
2023-06-15 0 0.380 0.380 0.385 0.365 0.380 124,000 46,940 0.3785 0.276 0.276 0.279 0.265 0.276 170,992 0.2745 1.33%
2023-06-14 0 0.375 0.365 0.375 - - 0 0 - 0.272 0.265 0.272 - - 0 - -1.32%
2023-06-13 0 0.380 0.355 0.385 0.380 0.380 188,000 71,440 0.3800 0.276 0.257 0.279 0.276 0.276 259,245 0.2756 0.00%
2023-06-12 0 0.380 0.360 0.380 0.380 0.380 4,000 1,520 0.3800 0.276 0.261 0.276 0.276 0.276 5,516 0.2756 0.00%
2023-06-09 0 0.380 0.360 0.380 - - 0 0 - 0.276 0.261 0.276 - - 0 - 0.00%
2023-06-08 0 0.380 0.355 0.380 - - 0 0 - 0.276 0.257 0.276 - - 0 - 0.00%
2023-06-07 0 0.380 0.360 0.380 - - 0 0 - 0.276 0.261 0.276 - - 0 - 0.00%
2023-06-06 0 0.380 0.355 0.380 0.355 0.380 84,000 30,120 0.3586 0.276 0.257 0.276 0.257 0.276 115,833 0.2600 5.56%
2023-06-05 0 0.360 0.350 0.380 - - 0 0 - 0.261 0.254 0.276 - - 0 - 0.00%
2023-06-02 0 0.360 0.360 0.370 0.360 0.380 12,000 4,480 0.3733 0.261 0.261 0.268 0.261 0.276 16,548 0.2707 -5.26%
2023-06-01 0 0.380 0.360 0.380 0.360 0.380 56,000 20,240 0.3614 0.276 0.261 0.276 0.261 0.276 77,222 0.2621 5.56%
2023-05-31 0 0.360 0.360 0.370 - - 0 0 - 0.261 0.261 0.268 - - 0 - 1.41%
2023-05-30 0 0.355 0.355 0.375 0.355 0.355 28,000 9,940 0.3550 0.257 0.257 0.272 0.257 0.257 38,611 0.2574 -1.39%
2023-05-29 0 0.360 0.355 0.380 - - 0 0 - 0.261 0.257 0.276 - - 0 - 0.00%
2023-05-25 0 0.360 0.355 0.380 0.355 0.360 224,000 80,220 0.3581 0.261 0.257 0.276 0.257 0.261 308,888 0.2597 2.86%
2023-05-24 0 0.350 0.350 0.380 0.350 0.380 28,000 10,020 0.3579 0.254 0.254 0.276 0.254 0.276 38,611 0.2595 -5.41%
2023-05-23 0 0.370 0.370 0.380 - - 0 0 - 0.268 0.268 0.276 - - 0 - 1.37%
2023-05-22 0 0.365 0.355 0.385 - - 0 0 - 0.265 0.257 0.279 - - 0 - 0.00%
2023-05-19 0 0.365 0.355 0.390 - - 0 0 - 0.265 0.257 0.283 - - 0 - 0.00%
2023-05-18 0 0.365 0.355 0.385 - - 0 0 - 0.265 0.257 0.279 - - 0 - 0.00%
2023-05-17 0 0.365 0.365 0.390 - - 0 0 - 0.265 0.265 0.283 - - 0 - 1.39%
2023-05-16 0 0.360 0.360 0.390 - - 0 0 - 0.261 0.261 0.283 - - 0 - 1.41%
2023-05-15 0 0.355 0.355 0.380 0.355 0.370 36,000 13,260 0.3683 0.257 0.257 0.276 0.257 0.268 49,643 0.2671 -1.39%
2023-05-12 0 0.360 0.360 0.400 - - 0 0 - 0.261 0.261 0.290 - - 0 - 0.00%
2023-05-11 0 0.360 0.360 0.390 - - 0 0 - 0.261 0.261 0.283 - - 0 - 0.00%
2023-05-10 0 0.360 0.360 0.375 0.355 0.370 44,000 16,180 0.3677 0.261 0.261 0.272 0.257 0.268 60,674 0.2667 -4.00%
2023-05-09 0 0.375 0.370 0.395 - - 0 0 - 0.272 0.268 0.286 - - 0 - 0.00%
2023-05-08 0 0.375 0.370 0.395 - - 0 0 - 0.272 0.268 0.286 - - 0 - 0.00%
2023-05-05 0 0.375 0.370 0.390 - - 0 0 - 0.272 0.268 0.283 - - 0 - 0.00%
2023-05-04 0 0.375 0.370 0.395 - - 0 0 - 0.272 0.268 0.286 - - 0 - 0.00%
2023-05-03 0 0.375 0.375 0.390 0.375 0.375 104,000 39,000 0.3750 0.272 0.272 0.283 0.272 0.272 143,412 0.2719 -3.85%
2023-05-02 0 0.390 0.370 0.390 - - 0 0 - 0.283 0.268 0.283 - - 0 - -1.27%
2023-04-28 0 0.395 0.375 0.395 - - 0 0 - 0.286 0.272 0.286 - - 0 - 0.00%
2023-04-27 0 0.395 0.375 0.395 0.400 0.400 16,000 6,400 0.4000 0.286 0.272 0.286 0.290 0.290 22,063 0.2901 6.76%
2023-04-26 0 0.370 0.370 0.400 - - 0 0 - 0.268 0.268 0.290 - - 0 - 0.00%
2023-04-25 0 0.370 0.370 0.395 - - 0 0 - 0.268 0.268 0.286 - - 0 - 0.00%
2023-04-24 0 0.370 0.370 0.390 - - 0 0 - 0.268 0.268 0.283 - - 0 - 0.00%
2023-04-21 0 0.370 0.370 0.400 0.365 0.370 29,942 10,895 0.3639 0.268 0.268 0.290 0.265 0.268 41,289 0.2639 -1.33%
2023-04-20 0 0.375 0.375 0.400 - - 0 0 - 0.272 0.272 0.290 - - 0 - 1.35%
2023-04-19 0 0.370 0.360 0.400 - - 0 0 - 0.268 0.261 0.290 - - 0 - 0.00%
2023-04-18 0 0.370 0.360 0.400 0.370 0.370 12,000 4,440 0.3700 0.268 0.261 0.290 0.268 0.268 16,548 0.2683 -1.33%
2023-04-17 0 0.375 0.375 0.400 0.375 0.375 12,000 4,500 0.3750 0.272 0.272 0.290 0.272 0.272 16,548 0.2719 1.35%
2023-04-14 0 0.370 0.360 0.400 - - 0 0 - 0.268 0.261 0.290 - - 0 - 0.00%
2023-04-13 0 0.370 0.360 0.370 0.370 0.370 80,000 29,600 0.3700 0.268 0.261 0.268 0.268 0.268 110,317 0.2683 -3.90%
2023-04-12 0 0.385 0.360 0.385 0.375 0.385 112,000 43,040 0.3843 0.279 0.261 0.279 0.272 0.279 154,444 0.2787 2.67%
2023-04-11 0 0.375 0.355 0.375 - - 200,000 75,000 0.3750 0.272 0.257 0.272 - - 275,793 0.2719 0.00%
2023-04-06 0 0.375 0.375 0.385 0.375 0.375 88,000 33,000 0.3750 0.272 0.272 0.279 0.272 0.272 121,349 0.2719 0.00%
2023-04-04 0 0.375 0.350 0.375 - - 0 0 - 0.272 0.254 0.272 - - 0 - 0.00%
2023-04-03 0 0.375 0.370 0.375 0.375 0.375 104,000 39,000 0.3750 0.272 0.268 0.272 0.272 0.272 143,412 0.2719 1.35%
2023-03-31 0 0.370 0.355 0.370 0.355 0.370 8,000 2,900 0.3625 0.268 0.257 0.268 0.257 0.268 11,032 0.2629 0.00%
2023-03-30 0 0.370 0.360 0.375 - - 0 0 - 0.268 0.261 0.272 - - 0 - 0.00%
2023-03-29 0 0.370 0.350 0.375 - - 0 0 - 0.268 0.254 0.272 - - 0 - 0.00%
2023-03-28 0 0.370 0.350 0.380 0.350 0.370 400,000 140,980 0.3525 0.268 0.254 0.276 0.254 0.268 551,586 0.2556 2.78%
2023-03-27 0 0.360 0.360 0.375 0.360 0.360 4,000 1,440 0.3600 0.261 0.261 0.272 0.261 0.261 5,516 0.2611 -2.70%
2023-03-24 0 0.370 0.365 0.375 - - 0 0 - 0.268 0.265 0.272 - - 0 - 0.00%
2023-03-23 0 0.370 0.365 0.390 0.370 0.380 56,000 21,240 0.3793 0.268 0.265 0.283 0.268 0.276 77,222 0.2751 -2.63%
2023-03-22 0 0.380 0.375 0.380 0.380 0.380 44,000 16,720 0.3800 0.276 0.272 0.276 0.276 0.276 60,674 0.2756 1.33%
2023-03-21 0 0.375 0.370 0.385 0.370 0.405 236,000 90,660 0.3842 0.272 0.268 0.279 0.268 0.294 325,436 0.2786 7.14%
2023-03-20 0 0.350 0.345 0.350 0.340 0.350 36,000 12,560 0.3489 0.254 0.250 0.254 0.247 0.254 49,643 0.2530 -5.41%
2023-03-17 0 0.370 0.355 0.370 - - 0 0 - 0.268 0.257 0.268 - - 0 - 0.00%
2023-03-16 0 0.370 0.355 0.370 0.365 0.370 92,000 33,680 0.3661 0.268 0.257 0.268 0.265 0.268 126,865 0.2655 2.78%
2023-03-15 0 0.360 0.360 0.365 0.350 0.360 64,000 22,880 0.3575 0.261 0.261 0.265 0.254 0.261 88,254 0.2593 4.35%
2023-03-14 0 0.345 0.345 0.360 0.330 0.340 32,000 10,680 0.3338 0.250 0.250 0.261 0.239 0.247 44,127 0.2420 -5.48%
2023-03-13 0 0.365 0.335 0.365 - - 0 0 - 0.265 0.243 0.265 - - 0 - 0.00%
2023-03-10 0 0.365 0.355 0.365 0.355 0.365 48,000 17,080 0.3558 0.265 0.257 0.265 0.257 0.265 66,190 0.2580 2.82%
2023-03-09 0 0.355 0.345 0.365 0.355 0.355 100,000 35,500 0.3550 0.257 0.250 0.265 0.257 0.257 137,896 0.2574 0.00%
2023-03-08 0 0.355 0.355 0.365 0.350 0.355 200,000 70,800 0.3540 0.257 0.257 0.265 0.254 0.257 275,793 0.2567 2.90%
2023-03-07 0 0.345 0.340 0.360 0.340 0.340 100,000 34,000 0.3400 0.250 0.247 0.261 0.247 0.247 137,896 0.2466 1.47%
2023-03-06 0 0.340 0.340 0.345 0.340 0.340 20,000 6,800 0.3400 0.247 0.247 0.250 0.247 0.247 27,579 0.2466 0.00%
2023-03-03 0 0.340 0.340 0.350 0.340 0.340 20,000 6,800 0.3400 0.247 0.247 0.254 0.247 0.247 27,579 0.2466 0.00%
2023-03-02 0 0.340 0.335 0.360 0.315 0.345 132,000 43,880 0.3324 0.247 0.243 0.261 0.228 0.250 182,023 0.2411 -4.23%
2023-03-01 0 0.355 0.345 0.375 - - 0 0 - 0.257 0.250 0.272 - - 0 - 0.00%
2023-02-28 0 0.355 0.340 0.365 0.335 0.355 292,000 101,820 0.3487 0.257 0.247 0.265 0.243 0.257 402,658 0.2529 2.90%
2023-02-27 0 0.345 0.335 0.360 - - 0 0 - 0.250 0.243 0.261 - - 0 - 0.00%
2023-02-24 0 0.345 0.340 0.355 0.320 0.320 16,000 5,120 0.3200 0.250 0.247 0.257 0.232 0.232 22,063 0.2321 -1.43%
2023-02-23 0 0.350 0.320 0.360 - - 0 0 - 0.254 0.232 0.261 - - 0 - 0.00%
2023-02-22 0 0.350 0.320 0.370 - - 0 0 - 0.254 0.232 0.268 - - 0 - 0.00%
2023-02-21 0 0.350 0.350 0.370 - - 0 0 - 0.254 0.254 0.268 - - 0 - 1.45%
2023-02-20 0 0.345 0.320 0.370 - - 0 0 - 0.250 0.232 0.268 - - 0 - 0.00%
2023-02-17 0 0.345 0.315 0.370 - - 0 0 - 0.250 0.228 0.268 - - 0 - 0.00%
2023-02-16 0 0.345 0.320 0.370 - - 0 0 - 0.250 0.232 0.268 - - 0 - 0.00%
2023-02-15 0 0.345 0.325 0.345 - - 0 0 - 0.250 0.236 0.250 - - 0 - 0.00%
2023-02-14 0 0.345 0.325 0.345 - - 0 0 - 0.250 0.236 0.250 - - 0 - 0.00%
2023-02-13 0 0.345 0.325 0.370 - - 0 0 - 0.250 0.236 0.268 - - 0 - 0.00%
2023-02-10 0 0.345 0.340 0.370 0.340 0.340 16,000 5,440 0.3400 0.250 0.247 0.268 0.247 0.247 22,063 0.2466 1.47%
2023-02-09 0 0.340 0.340 0.370 - - 0 0 - 0.247 0.247 0.268 - - 0 - 0.00%
2023-02-08 0 0.340 0.340 0.370 0.335 0.335 20,000 6,700 0.3350 0.247 0.247 0.268 0.243 0.243 27,579 0.2429 -2.86%
2023-02-07 0 0.350 0.345 0.350 - - 0 0 - 0.254 0.250 0.254 - - 0 - 0.00%
2023-02-06 0 0.350 0.345 0.355 - - 0 0 - 0.254 0.250 0.257 - - 0 - 0.00%
2023-02-03 0 0.350 0.350 0.370 - - 0 0 - 0.254 0.254 0.268 - - 0 - 0.00%
2023-02-02 0 0.350 0.350 0.360 0.350 0.350 32,000 11,200 0.3500 0.254 0.254 0.261 0.254 0.254 44,127 0.2538 0.00%
2023-02-01 0 0.350 0.350 0.380 0.350 0.350 52,000 18,200 0.3500 0.254 0.254 0.276 0.254 0.254 71,706 0.2538 0.00%
2023-01-31 0 0.350 0.350 0.380 - - 0 0 - 0.254 0.254 0.276 - - 0 - 0.00%
2023-01-30 0 0.350 0.350 0.385 - - 0 0 - 0.254 0.254 0.279 - - 0 - 0.00%
2023-01-27 0 0.350 0.345 0.375 0.350 0.355 68,000 24,060 0.3538 0.254 0.250 0.272 0.254 0.257 93,770 0.2566 -1.41%
2023-01-26 0 0.355 0.355 0.390 - - 0 0 - 0.257 0.257 0.283 - - 0 - 0.00%
2023-01-20 0 0.355 0.355 0.360 - - 0 0 - 0.257 0.257 0.261 - - 0 - 1.43%
2023-01-19 0 0.350 0.345 0.350 - - 0 0 - 0.254 0.250 0.254 - - 0 - 0.00%
2023-01-18 0 0.350 0.350 0.360 0.335 0.360 20,000 6,860 0.3430 0.254 0.254 0.261 0.243 0.261 27,579 0.2487 -1.41%
2023-01-17 0 0.355 0.330 0.355 0.355 0.360 200,000 71,900 0.3595 0.257 0.239 0.257 0.257 0.261 275,793 0.2607 -2.74%
2023-01-16 0 0.365 0.360 0.365 - - 0 0 - 0.265 0.261 0.265 - - 0 - 0.00%
2023-01-13 0 0.365 0.365 0.380 0.355 0.365 188,000 67,640 0.3598 0.265 0.265 0.276 0.257 0.265 259,245 0.2609 8.96%
2023-01-12 0 0.335 0.325 0.335 - - 0 0 - 0.243 0.236 0.243 - - 0 - 0.00%
2023-01-11 0 0.335 0.330 0.360 0.330 0.330 24,000 7,920 0.3300 0.243 0.239 0.261 0.239 0.239 33,095 0.2393 -1.47%
2023-01-10 0 0.340 0.330 0.360 - - 0 0 - 0.247 0.239 0.261 - - 0 - 0.00%
2023-01-09 0 0.340 0.330 0.340 0.335 0.340 264,000 89,440 0.3388 0.247 0.239 0.247 0.243 0.247 364,047 0.2457 3.03%
2023-01-06 0 0.330 0.325 0.335 - - 0 0 - 0.239 0.236 0.243 - - 0 - 0.00%
2023-01-05 0 0.330 0.325 0.335 - - 0 0 - 0.239 0.236 0.243 - - 0 - 0.00%
2023-01-04 0 0.330 0.330 0.345 0.325 0.325 32,000 10,400 0.3250 0.239 0.239 0.250 0.236 0.236 44,127 0.2357 1.54%
2023-01-03 0 0.325 0.315 0.355 0.310 0.320 76,000 24,100 0.3171 0.236 0.228 0.257 0.225 0.232 104,801 0.2300 0.00%
2022-12-30 0 0.325 0.315 0.350 0.315 0.320 160,000 51,180 0.3199 0.236 0.228 0.254 0.228 0.232 220,634 0.2320 1.56%
2022-12-29 0 0.320 0.310 0.350 - - 0 0 - 0.232 0.225 0.254 - - 0 - 0.00%
2022-12-28 0 0.320 0.315 0.350 - - 0 0 - 0.232 0.228 0.254 - - 0 - 0.00%
2022-12-23 0 0.320 0.320 0.350 0.320 0.325 36,000 11,680 0.3244 0.232 0.232 0.254 0.232 0.236 49,643 0.2353 0.00%
2022-12-22 0 0.320 0.320 0.335 0.320 0.325 56,000 18,160 0.3243 0.232 0.232 0.243 0.232 0.236 77,222 0.2352 -3.03%
2022-12-21 0 0.330 0.325 0.350 - - 0 0 - 0.239 0.236 0.254 - - 0 - 0.00%
2022-12-20 0 0.330 0.320 0.345 - - 0 0 - 0.239 0.232 0.250 - - 0 - 0.00%
2022-12-19 0 0.330 0.325 0.345 - - 0 0 - 0.239 0.236 0.250 - - 0 - 0.00%
2022-12-16 0 0.330 0.330 0.345 - - 0 0 - 0.239 0.239 0.250 - - 0 - 0.00%
2022-12-15 0 0.330 0.325 0.330 - - 0 0 - 0.239 0.236 0.239 - - 0 - 0.00%
2022-12-14 0 0.330 0.330 0.345 0.325 0.330 44,000 14,500 0.3295 0.239 0.239 0.250 0.236 0.239 60,674 0.2390 3.13%
2022-12-13 0 0.320 0.320 0.330 - - 0 0 - 0.232 0.232 0.239 - - 0 - 0.00%
2022-12-12 0 0.320 0.320 0.345 0.320 0.340 12,000 4,000 0.3333 0.232 0.232 0.250 0.232 0.247 16,548 0.2417 0.00%
2022-12-09 0 0.320 0.320 0.345 - - 0 0 - 0.232 0.232 0.250 - - 0 - 0.00%
2022-12-08 0 0.320 0.320 0.345 0.320 0.320 64,000 20,480 0.3200 0.232 0.232 0.250 0.232 0.232 88,254 0.2321 0.00%
2022-12-07 0 0.320 0.320 0.345 0.320 0.320 16,000 5,120 0.3200 0.232 0.232 0.250 0.232 0.232 22,063 0.2321 1.59%
2022-12-06 0 0.315 0.315 0.335 0.315 0.315 24,000 7,860 0.3275 0.228 0.228 0.243 0.228 0.228 33,095 0.2375 -3.08%
2022-12-05 0 0.325 0.325 0.330 0.325 0.325 20,000 6,500 0.3250 0.236 0.236 0.239 0.236 0.236 27,579 0.2357 1.56%
2022-12-02 0 0.320 0.320 0.345 0.320 0.320 172,000 55,040 0.3200 0.232 0.232 0.250 0.232 0.232 237,182 0.2321 -1.54%
2022-12-01 0 0.325 0.325 0.330 0.325 0.325 24,000 7,800 0.3250 0.236 0.236 0.239 0.236 0.236 33,095 0.2357 1.56%
2022-11-30 0 0.320 0.305 0.335 - - 0 0 - 0.232 0.221 0.243 - - 0 - 0.00%
2022-11-29 0 0.320 0.295 0.325 - - 0 0 - 0.232 0.214 0.236 - - 0 - 0.00%
2022-11-28 0 0.320 0.295 0.325 - - 0 0 - 0.232 0.214 0.236 - - 0 - 0.00%
2022-11-25 0 0.320 0.305 0.325 - - 0 0 - 0.232 0.221 0.236 - - 0 - 0.00%
2022-11-24 0 0.320 0.320 0.325 0.320 0.320 156,000 49,920 0.3200 0.232 0.232 0.236 0.232 0.232 215,118 0.2321 1.59%
2022-11-23 0 0.315 0.300 0.325 - - 0 0 - 0.228 0.218 0.236 - - 0 - 0.00%
2022-11-22 0 0.315 0.300 0.345 - - 0 0 - 0.228 0.218 0.250 - - 0 - 0.00%
2022-11-21 0 0.315 0.290 0.325 - - 0 0 - 0.228 0.210 0.236 - - 0 - 0.00%
2022-11-18 0 0.315 0.290 0.335 - - 0 0 - 0.228 0.210 0.243 - - 0 - 0.00%
2022-11-17 0 0.315 0.290 0.320 - - 0 0 - 0.228 0.210 0.232 - - 0 - 0.00%
2022-11-16 0 0.315 0.310 0.330 - - 0 0 - 0.228 0.225 0.239 - - 0 - 0.00%
2022-11-15 0 0.315 0.315 0.325 0.315 0.315 136,000 42,840 0.3150 0.228 0.228 0.236 0.228 0.228 187,539 0.2284 1.61%
2022-11-14 0 0.310 0.305 0.315 - - 0 0 - 0.225 0.221 0.228 - - 0 - 0.00%
2022-11-11 0 0.310 0.310 0.335 - - 0 0 - 0.225 0.225 0.243 - - 0 - 3.33%
2022-11-10 0 0.300 0.300 0.310 0.260 0.295 24,000 6,380 0.2658 0.218 0.218 0.225 0.189 0.214 33,095 0.1928 -6.25%
2022-11-09 0 0.320 0.310 0.320 - - 0 0 - 0.232 0.225 0.232 - - 0 - 0.00%
2022-11-08 0 0.320 0.320 0.335 - - 0 0 - 0.232 0.232 0.243 - - 0 - 1.59%
2022-11-07 0 0.315 0.310 0.360 0.310 0.310 28,000 8,680 0.3100 0.228 0.225 0.261 0.225 0.225 38,611 0.2248 0.00%
2022-11-04 0 0.315 0.310 0.325 0.315 0.315 36,000 11,340 0.3150 0.228 0.225 0.236 0.228 0.228 49,643 0.2284 1.61%
2022-11-03 0 0.310 0.310 0.315 0.310 0.310 44,000 13,640 0.3100 0.225 0.225 0.228 0.225 0.225 60,674 0.2248 -1.59%
2022-11-02 0 0.315 0.310 0.315 - - 0 0 - 0.228 0.225 0.228 - - 0 - 0.00%
2022-11-01 0 0.315 0.310 0.330 0.310 0.320 28,000 8,860 0.3164 0.228 0.225 0.239 0.225 0.232 38,611 0.2295 0.00%
2022-10-31 0 0.315 0.295 0.335 - - 36,000 10,980 0.3050 0.228 0.214 0.243 - - 49,643 0.2212 0.00%
2022-10-28 0 0.315 0.305 0.320 - - 0 0 - 0.228 0.221 0.232 - - 0 - 0.00%
2022-10-27 0 0.315 0.310 0.325 - - 0 0 - 0.228 0.225 0.236 - - 0 - 0.00%
2022-10-26 0 0.315 0.305 0.320 - - 0 0 - 0.228 0.221 0.232 - - 0 - 0.00%
2022-10-25 0 0.315 0.310 0.315 - - 20,000 6,220 0.3110 0.228 0.225 0.228 - - 27,579 0.2255 0.00%
2022-10-24 0 0.315 0.310 0.325 0.305 0.310 80,000 24,760 0.3095 0.228 0.225 0.236 0.221 0.225 110,317 0.2244 -3.08%
2022-10-21 0 0.325 0.310 0.330 - - 0 0 - 0.236 0.225 0.239 - - 0 - 0.00%
2022-10-20 0 0.325 0.315 0.325 - - 0 0 - 0.236 0.228 0.236 - - 0 - 0.00%
2022-10-19 0 0.325 0.310 0.325 - - 0 0 - 0.236 0.225 0.236 - - 0 - 0.00%
2022-10-18 0 0.325 0.290 0.330 - - 0 0 - 0.236 0.210 0.239 - - 0 - 0.00%
2022-10-17 0 0.325 0.310 0.335 0.315 0.315 40,000 12,600 0.3150 0.236 0.225 0.243 0.228 0.228 55,159 0.2284 0.00%
2022-10-14 0 0.325 0.300 0.335 - - 0 0 - 0.236 0.218 0.243 - - 0 - 0.00%
2022-10-13 0 0.325 0.310 0.335 - - 0 0 - 0.236 0.225 0.243 - - 0 - 0.00%
2022-10-12 0 0.325 0.315 0.325 0.310 0.325 52,000 16,420 0.3158 0.236 0.228 0.236 0.225 0.236 71,706 0.2290 -1.52%
2022-10-11 0 0.330 0.325 0.365 0.320 0.325 42,171 13,591 0.3223 0.239 0.236 0.265 0.232 0.236 58,152 0.2337 -1.49%
2022-10-10 0 0.335 0.330 0.365 0.320 0.335 109,142 35,979 0.3297 0.243 0.239 0.265 0.232 0.243 150,503 0.2391 -1.47%
2022-10-07 0 0.340 0.335 0.365 - - 0 0 - 0.247 0.243 0.265 - - 0 - 0.00%
2022-10-06 0 0.340 0.335 0.345 - - 0 0 - 0.247 0.243 0.250 - - 0 - 0.00%
2022-10-05 0 0.340 0.310 0.345 - - 0 0 - 0.247 0.225 0.250 - - 0 - 0.00%
2022-10-03 0 0.340 0.280 0.340 - - 0 0 - 0.247 0.203 0.247 - - 0 - 0.00%
2022-09-30 0 0.340 0.330 0.345 0.335 0.345 116,000 39,440 0.3400 0.247 0.239 0.250 0.243 0.250 159,960 0.2466 -5.56%
2022-09-29 0 0.360 0.345 0.400 0.360 0.360 4,000 1,440 0.3600 0.261 0.250 0.290 0.261 0.261 5,516 0.2611 0.00%
2022-09-28 0 0.360 0.350 0.360 0.360 0.360 72,000 25,920 0.3600 0.261 0.254 0.261 0.261 0.261 99,285 0.2611 -2.70%
2022-09-27 0 0.370 0.345 0.385 - - 0 0 - 0.268 0.250 0.279 - - 0 - 0.00%
2022-09-26 0 0.370 0.345 0.385 - - 0 0 - 0.268 0.250 0.279 - - 0 - 0.00%
2022-09-23 0 0.370 0.345 0.385 - - 0 0 - 0.268 0.250 0.279 - - 0 - 0.00%
2022-09-22 0 0.370 0.345 0.380 0.370 0.370 212,000 78,440 0.3700 0.268 0.250 0.276 0.268 0.268 292,340 0.2683 0.00%
2022-09-21 0 0.370 0.370 0.380 - - 0 0 - 0.268 0.268 0.276 - - 0 - 0.00%
2022-09-20 0 0.370 0.370 0.400 0.370 0.370 104,000 38,480 0.3700 0.268 0.268 0.290 0.268 0.268 143,412 0.2683 0.00%
2022-09-19 0 0.370 0.370 0.380 0.370 0.375 24,000 8,980 0.3742 0.268 0.268 0.276 0.268 0.272 33,095 0.2713 0.00%
2022-09-16 0 0.370 0.370 0.410 0.370 0.370 8,000 2,960 0.3700 0.268 0.268 0.297 0.268 0.268 11,032 0.2683 0.00%
2022-09-15 0 0.370 0.370 0.405 0.370 0.375 76,000 28,340 0.3729 0.268 0.268 0.294 0.268 0.272 104,801 0.2704 0.00%
2022-09-14 0 0.370 0.370 0.385 0.370 0.385 36,000 13,800 0.3833 0.268 0.268 0.279 0.268 0.279 49,643 0.2780 -3.90%
2022-09-13 0 0.385 0.380 0.410 0.370 0.385 340,000 129,780 0.3817 0.279 0.276 0.297 0.268 0.279 468,848 0.2768 4.05%
2022-09-09 0 0.370 0.370 0.380 0.370 0.370 36,000 13,320 0.3700 0.268 0.268 0.276 0.268 0.268 49,643 0.2683 1.37%
2022-09-08 0 0.365 0.365 0.370 - - 0 0 - 0.265 0.265 0.268 - - 0 - 0.00%
2022-09-07 0 0.365 0.365 0.370 0.365 0.365 64,000 23,360 0.3650 0.265 0.265 0.268 0.265 0.265 88,254 0.2647 0.00%
2022-09-06 0 0.365 0.360 0.365 - - 0 0 - 0.265 0.261 0.265 - - 0 - 0.00%
2022-09-05 0 0.365 0.355 0.370 - - 0 0 - 0.265 0.257 0.268 - - 0 - 0.00%
2022-09-02 0 0.365 0.360 0.365 0.360 0.365 12,000 4,340 0.3617 0.265 0.261 0.265 0.261 0.265 16,548 0.2623 1.39%
2022-09-01 0 0.360 0.355 0.365 0.340 0.360 446,800 157,804 0.3532 0.261 0.257 0.265 0.247 0.261 616,121 0.2561 0.00%
2022-08-31 0 0.360 0.350 0.360 0.350 0.370 88,000 32,080 0.3645 0.261 0.254 0.261 0.254 0.268 121,349 0.2644 1.41%
2022-08-30 0 0.355 0.355 0.370 0.350 0.360 184,000 65,560 0.3563 0.257 0.257 0.268 0.254 0.261 253,729 0.2584 2.90%
2022-08-29 0 0.380 0.360 0.385 0.375 0.380 116,000 44,000 0.3793 0.250 0.237 0.253 0.247 0.250 176,188 0.2497 0.00%
2022-08-26 0 0.380 0.375 0.385 0.380 0.380 20,000 7,600 0.3800 0.250 0.247 0.253 0.250 0.250 30,377 0.2502 2.70%
2022-08-25 0 0.370 0.360 0.380 - - 0 0 - 0.244 0.237 0.250 - - 0 - 0.00%
2022-08-24 0 0.370 0.360 0.380 - - 0 0 - 0.244 0.237 0.250 - - 0 - 0.00%
2022-08-23 0 0.370 0.360 0.380 0.370 0.370 20,000 7,360 0.3680 0.244 0.237 0.250 0.244 0.244 30,377 0.2423 0.00%
2022-08-22 0 0.370 0.360 0.385 0.370 0.370 152,000 56,240 0.3700 0.244 0.237 0.253 0.244 0.244 230,867 0.2436 0.00%
2022-08-19 0 0.370 0.360 0.370 - - 0 0 - 0.244 0.237 0.244 - - 0 - 0.00%
2022-08-18 0 0.370 0.360 0.370 0.370 0.370 4,000 1,480 0.3700 0.244 0.237 0.244 0.244 0.244 6,075 0.2436 0.00%
2022-08-17 0 0.370 0.360 0.370 0.370 0.370 100,000 37,000 0.3700 0.244 0.237 0.244 0.244 0.244 151,886 0.2436 0.00%
2022-08-16 0 0.370 0.360 0.380 0.360 0.360 24,000 8,640 0.3600 0.244 0.237 0.250 0.237 0.237 36,453 0.2370 0.00%
2022-08-15 0 0.370 0.360 0.375 - - 0 0 - 0.244 0.237 0.247 - - 0 - 0.00%
2022-08-12 0 0.370 0.360 0.375 0.370 0.370 20,000 7,400 0.3700 0.244 0.237 0.247 0.244 0.244 30,377 0.2436 -3.90%
2022-08-11 0 0.385 0.365 0.385 0.385 0.385 4,000 1,540 0.3850 0.253 0.240 0.253 0.253 0.253 6,075 0.2535 2.67%
2022-08-10 0 0.375 0.360 0.380 - - 0 0 - 0.247 0.237 0.250 - - 0 - 0.00%
2022-08-09 0 0.375 0.365 0.385 - - 0 0 - 0.247 0.240 0.253 - - 0 - 1.35%
2022-08-08 0 0.370 0.360 0.380 0.355 0.370 120,000 42,900 0.3575 0.244 0.237 0.250 0.234 0.244 182,263 0.2354 -2.63%
2022-08-05 0 0.380 0.365 0.385 - - 0 0 - 0.250 0.240 0.253 - - 0 - 0.00%
2022-08-04 0 0.380 0.360 0.385 - - 3,005 1,021 0.3398 0.250 0.237 0.253 - - 4,564 0.2237 0.00%
2022-08-03 0 0.380 0.355 0.380 0.365 0.380 120,000 44,460 0.3705 0.250 0.234 0.250 0.240 0.250 182,263 0.2439 4.11%
2022-08-02 0 0.365 0.355 0.385 0.355 0.365 108,000 38,860 0.3598 0.240 0.234 0.253 0.234 0.240 164,037 0.2369 -3.95%
2022-08-01 0 0.380 0.370 0.390 - - 0 0 - 0.250 0.244 0.257 - - 0 - 0.00%
2022-07-29 0 0.380 0.370 0.385 0.365 0.380 84,000 31,500 0.3750 0.250 0.244 0.253 0.240 0.250 127,584 0.2469 2.70%
2022-07-28 0 0.370 0.365 0.390 0.370 0.370 20,000 7,400 0.3700 0.244 0.240 0.257 0.244 0.244 30,377 0.2436 -2.63%
2022-07-27 0 0.380 0.365 0.410 - - 0 0 - 0.250 0.240 0.270 - - 0 - 0.00%
2022-07-26 0 0.380 0.365 0.380 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2022-07-25 0 0.380 0.370 0.380 - - 0 0 - 0.250 0.244 0.250 - - 0 - 0.00%
2022-07-22 0 0.380 0.370 0.385 0.375 0.380 32,000 12,080 0.3775 0.250 0.244 0.253 0.247 0.250 48,604 0.2485 0.00%
2022-07-21 0 0.380 0.370 0.395 0.365 0.365 12,000 4,380 0.3650 0.250 0.244 0.260 0.240 0.240 18,226 0.2403 -1.30%
2022-07-20 0 0.385 0.365 0.390 - - 0 0 - 0.253 0.240 0.257 - - 0 - 0.00%
2022-07-19 0 0.385 0.365 0.385 - - 0 0 - 0.253 0.240 0.253 - - 0 - -1.28%
2022-07-18 0 0.390 0.370 0.400 - - 0 0 - 0.257 0.244 0.263 - - 0 - 0.00%
2022-07-15 0 0.390 0.365 0.390 - - 0 0 - 0.257 0.240 0.257 - - 0 - 0.00%
2022-07-14 0 0.390 0.360 0.400 - - 0 0 - 0.257 0.237 0.263 - - 0 - 0.00%
2022-07-13 0 0.390 0.375 0.390 - - 20,000 7,600 0.3800 0.257 0.247 0.257 - - 30,377 0.2502 0.00%
2022-07-12 0 0.390 0.375 0.390 0.390 0.390 20,000 7,800 0.3900 0.257 0.247 0.257 0.257 0.257 30,377 0.2568 0.00%
2022-07-11 0 0.390 0.375 0.430 0.380 0.390 76,000 28,960 0.3811 0.257 0.247 0.283 0.250 0.257 115,433 0.2509 -1.27%
2022-07-08 0 0.395 0.385 0.405 0.380 0.400 124,000 48,280 0.3894 0.260 0.253 0.267 0.250 0.263 188,339 0.2563 -1.25%
2022-07-07 0 0.400 0.385 0.400 - - 0 0 - 0.263 0.253 0.263 - - 0 - 0.00%
2022-07-06 0 0.400 0.385 0.400 0.395 0.400 48,000 19,040 0.3967 0.263 0.253 0.263 0.260 0.263 72,905 0.2612 3.90%
2022-07-05 0 0.385 0.380 0.405 - - 0 0 - 0.253 0.250 0.267 - - 0 - 1.32%
2022-07-04 0 0.380 0.380 0.400 0.380 0.380 84,000 31,920 0.3800 0.250 0.250 0.263 0.250 0.250 127,584 0.2502 -2.56%
2022-06-30 0 0.390 0.375 0.390 - - 0 0 - 0.257 0.247 0.257 - - 0 - 0.00%
2022-06-29 0 0.390 0.385 0.430 0.380 0.395 68,000 26,200 0.3853 0.257 0.253 0.283 0.250 0.260 103,282 0.2537 -1.27%
2022-06-28 0 0.395 0.390 0.400 0.385 0.400 360,000 141,600 0.3933 0.260 0.257 0.263 0.253 0.263 546,789 0.2590 -2.47%
2022-06-27 0 0.405 0.415 0.425 0.405 0.500 1,792,000 790,180 0.4409 0.267 0.273 0.280 0.267 0.329 2,721,796 0.2903 6.58%
2022-06-24 0 0.380 0.355 0.380 0.345 0.385 156,000 59,380 0.3806 0.250 0.234 0.250 0.227 0.253 236,942 0.2506 8.57%
2022-06-23 0 0.350 0.350 0.380 0.350 0.390 92,000 33,960 0.3691 0.230 0.230 0.250 0.230 0.257 139,735 0.2430 1.45%
2022-06-22 0 0.345 0.325 0.375 0.345 0.345 40,000 13,800 0.3450 0.227 0.214 0.247 0.227 0.227 60,754 0.2271 -1.43%
2022-06-21 0 0.350 0.330 0.375 - - 0 0 - 0.230 0.217 0.247 - - 0 - 0.00%
2022-06-20 0 0.350 0.330 0.375 - - 0 0 - 0.230 0.217 0.247 - - 0 - 0.00%
2022-06-17 0 0.350 0.350 0.375 - - 0 0 - 0.230 0.230 0.247 - - 0 - 0.00%
2022-06-16 0 0.350 0.340 0.375 0.350 0.350 32,000 11,200 0.3500 0.230 0.224 0.247 0.230 0.230 48,604 0.2304 0.00%
2022-06-15 0 0.350 0.345 0.350 0.350 0.350 28,000 9,800 0.3500 0.230 0.227 0.230 0.230 0.230 42,528 0.2304 -1.41%
2022-06-14 0 0.355 0.355 0.375 0.355 0.355 12,000 4,260 0.3550 0.234 0.234 0.247 0.234 0.234 18,226 0.2337 -6.58%
2022-06-13 0 0.380 0.360 0.380 - - 0 0 - 0.250 0.237 0.250 - - 0 - -2.56%
2022-06-10 0 0.390 0.355 0.390 - - 0 0 - 0.257 0.234 0.257 - - 0 - 0.00%
2022-06-09 0 0.390 0.355 0.390 - - 0 0 - 0.257 0.234 0.257 - - 0 - 0.00%
2022-06-08 0 0.390 0.360 0.390 0.355 0.390 72,000 25,740 0.3575 0.257 0.237 0.257 0.234 0.257 109,358 0.2354 0.00%
2022-06-07 0 0.390 0.370 0.390 - - 0 0 - 0.257 0.244 0.257 - - 0 - 0.00%
2022-06-06 0 0.390 0.360 0.390 0.360 0.390 48,000 17,520 0.3650 0.257 0.237 0.257 0.237 0.257 72,905 0.2403 6.85%
2022-06-02 0 0.365 0.340 0.365 - - 0 0 - 0.240 0.224 0.240 - - 0 - 0.00%
2022-06-01 0 0.365 0.335 0.390 - - 0 0 - 0.240 0.221 0.257 - - 0 - 0.00%
2022-05-31 0 0.365 0.345 0.390 - - 0 0 - 0.240 0.227 0.257 - - 0 - 0.00%
2022-05-30 0 0.365 0.365 0.390 0.360 0.365 84,000 30,640 0.3648 0.240 0.240 0.257 0.237 0.240 127,584 0.2402 -1.35%
2022-05-27 0 0.370 0.340 0.370 - - 0 0 - 0.244 0.224 0.244 - - 0 - 0.00%
2022-05-26 0 0.370 0.340 0.370 - - 0 0 - 0.244 0.224 0.244 - - 0 - -1.33%
2022-05-25 0 0.375 0.335 0.390 - - 0 0 - 0.247 0.221 0.257 - - 0 - 0.00%
2022-05-24 0 0.375 0.340 0.375 0.380 0.395 8,000 3,100 0.3875 0.247 0.224 0.247 0.250 0.260 12,151 0.2551 4.17%
2022-05-23 0 0.360 0.335 0.395 - - 0 0 - 0.237 0.221 0.260 - - 0 - 0.00%
2022-05-20 0 0.360 0.360 0.395 0.360 0.360 88,000 31,680 0.3600 0.237 0.237 0.260 0.237 0.237 133,660 0.2370 4.35%
2022-05-19 0 0.345 0.345 0.360 - - 0 0 - 0.227 0.227 0.237 - - 0 - 0.00%
2022-05-18 0 0.345 0.345 0.365 0.345 0.345 8,000 2,760 0.3450 0.227 0.227 0.240 0.227 0.227 12,151 0.2271 0.00%
2022-05-17 0 0.345 0.345 0.350 0.345 0.345 12,000 4,140 0.3450 0.227 0.227 0.230 0.227 0.227 18,226 0.2271 -1.43%
2022-05-16 0 0.350 0.340 0.350 - - 0 0 - 0.230 0.224 0.230 - - 0 - 0.00%
2022-05-13 0 0.350 0.350 0.365 - - 0 0 - 0.230 0.230 0.240 - - 0 - 0.00%
2022-05-12 0 0.350 0.350 0.355 - - 0 0 - 0.230 0.230 0.234 - - 0 - 0.00%
2022-05-11 0 0.350 0.335 0.360 - - 0 0 - 0.230 0.221 0.237 - - 0 - -1.41%
2022-05-10 0 0.355 0.340 0.365 - - 0 0 - 0.234 0.224 0.240 - - 0 - -1.39%
2022-05-06 0 0.360 0.355 0.370 - - 0 0 - 0.237 0.234 0.244 - - 0 - 0.00%
2022-05-05 0 0.360 0.355 0.375 0.360 0.370 100,000 36,640 0.3664 0.237 0.234 0.247 0.237 0.244 151,886 0.2412 0.00%
2022-05-04 0 0.360 0.360 0.375 - - 0 0 - 0.237 0.237 0.247 - - 0 - 0.00%
2022-05-03 0 0.360 0.360 0.400 0.360 0.360 36,000 12,960 0.3600 0.237 0.237 0.263 0.237 0.237 54,679 0.2370 0.00%
2022-04-29 0 0.360 0.355 0.375 0.360 0.360 40,000 14,400 0.3600 0.237 0.234 0.247 0.237 0.237 60,754 0.2370 -1.37%
2022-04-28 0 0.365 0.350 0.375 - - 0 0 - 0.240 0.230 0.247 - - 0 - 0.00%
2022-04-27 0 0.365 0.355 0.375 - - 0 0 - 0.240 0.234 0.247 - - 0 - -1.35%
2022-04-26 0 0.370 0.370 0.375 0.340 0.375 28,000 10,280 0.3671 0.244 0.244 0.247 0.224 0.247 42,528 0.2417 0.00%
2022-04-25 0 0.370 0.340 0.375 - - 0 0 - 0.244 0.224 0.247 - - 0 - 0.00%
2022-04-22 0 0.370 0.365 0.375 - - 0 0 - 0.244 0.240 0.247 - - 0 - -1.33%
2022-04-21 0 0.375 0.370 0.380 0.365 0.375 152,000 56,500 0.3717 0.247 0.244 0.250 0.240 0.247 230,867 0.2447 2.74%
2022-04-20 0 0.365 0.365 0.370 - - 0 0 - 0.240 0.240 0.244 - - 0 - 1.39%
2022-04-19 0 0.360 0.355 0.365 0.370 0.370 180,000 66,600 0.3700 0.237 0.234 0.240 0.244 0.244 273,395 0.2436 0.00%
2022-04-14 0 0.360 0.355 0.360 - - 0 0 - 0.237 0.234 0.237 - - 0 - -5.26%
2022-04-13 0 0.380 0.350 0.380 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2022-04-12 0 0.380 0.350 0.380 0.350 0.380 88,000 32,700 0.3716 0.250 0.230 0.250 0.230 0.250 133,660 0.2447 2.70%
2022-04-11 0 0.370 0.370 0.375 0.370 0.370 140,000 51,800 0.3700 0.244 0.244 0.247 0.244 0.244 212,640 0.2436 0.00%
2022-04-08 0 0.370 0.370 0.375 - - 0 0 - 0.244 0.244 0.247 - - 0 - 2.78%
2022-04-07 0 0.360 0.360 0.375 - - 0 0 - 0.237 0.237 0.247 - - 0 - 0.00%
2022-04-06 0 0.360 0.360 0.370 - - 0 0 - 0.237 0.237 0.244 - - 0 - 0.00%
2022-04-04 0 0.360 0.360 0.385 - - 0 0 - 0.237 0.237 0.253 - - 0 - 0.00%
2022-04-01 0 0.360 0.360 0.380 - - 0 0 - 0.237 0.237 0.250 - - 0 - 0.00%
2022-03-31 0 0.360 0.360 0.380 - - 0 0 - 0.237 0.237 0.250 - - 0 - 0.00%
2022-03-30 0 0.360 0.355 0.385 - - 0 0 - 0.237 0.234 0.253 - - 0 - 0.00%
2022-03-29 0 0.360 0.360 0.370 0.350 0.360 56,000 19,920 0.3557 0.237 0.237 0.244 0.230 0.237 85,056 0.2342 0.00%
2022-03-28 0 0.360 0.350 0.370 - - 0 0 - 0.237 0.230 0.244 - - 0 - -2.70%
2022-03-25 0 0.370 0.365 0.380 0.350 0.355 40,000 14,100 0.3525 0.244 0.240 0.250 0.230 0.234 60,754 0.2321 -1.33%
2022-03-24 0 0.375 0.355 0.380 0.290 0.375 152,000 51,740 0.3404 0.247 0.234 0.250 0.191 0.247 230,867 0.2241 -1.32%
2022-03-23 0 0.380 0.345 0.380 - - 0 0 - 0.250 0.227 0.250 - - 0 - 0.00%
2022-03-22 0 0.380 0.335 0.385 - - 0 0 - 0.250 0.221 0.253 - - 0 - 0.00%
2022-03-21 0 0.380 0.355 0.385 - - 0 0 - 0.250 0.234 0.253 - - 0 - 0.00%
2022-03-18 0 0.380 0.345 0.380 0.380 0.385 200,000 76,940 0.3847 0.250 0.227 0.250 0.250 0.253 303,772 0.2533 4.11%
2022-03-17 0 0.365 0.345 0.380 0.345 0.375 200,000 73,320 0.3666 0.240 0.227 0.250 0.227 0.247 303,772 0.2414 -1.35%
2022-03-16 0 0.370 0.335 0.375 - - 0 0 - 0.244 0.221 0.247 - - 0 - 0.00%
2022-03-15 0 0.370 - 0.370 0.380 0.380 4,000 1,520 0.3800 0.244 - 0.244 0.250 0.250 6,075 0.2502 4.23%
2022-03-14 0 0.355 - 0.380 0.365 0.365 92,000 33,580 0.3650 0.234 - 0.250 0.240 0.240 139,735 0.2403 -4.05%
2022-03-11 0 0.370 0.355 0.370 0.360 0.370 308,000 112,720 0.3660 0.244 0.234 0.244 0.237 0.244 467,809 0.2410 -1.33%
2022-03-10 0 0.375 0.375 0.380 0.370 0.370 56,000 20,720 0.3700 0.247 0.247 0.250 0.244 0.244 85,056 0.2436 0.00%
2022-03-09 0 0.375 0.370 0.380 - - 0 0 - 0.247 0.244 0.250 - - 0 - 0.00%
2022-03-08 0 0.375 0.370 0.380 0.375 0.375 40,000 15,000 0.3750 0.247 0.244 0.250 0.247 0.247 60,754 0.2469 -1.32%
2022-03-07 0 0.380 0.375 0.385 - - 16,000 6,080 0.3800 0.250 0.247 0.253 - - 24,302 0.2502 0.00%
2022-03-04 0 0.380 0.380 0.385 0.380 0.385 160,000 61,200 0.3825 0.250 0.250 0.253 0.250 0.253 243,018 0.2518 -3.80%
2022-03-03 0 0.395 0.380 0.400 - - 0 0 - 0.260 0.250 0.263 - - 0 - 0.00%
2022-03-02 0 0.395 0.385 0.400 0.380 0.395 68,000 26,200 0.3853 0.260 0.253 0.263 0.250 0.260 103,282 0.2537 1.28%
2022-03-01 0 0.390 0.385 0.395 0.390 0.390 400,000 156,000 0.3900 0.257 0.253 0.260 0.257 0.257 607,544 0.2568 0.00%
2022-02-28 0 0.390 0.380 0.390 0.390 0.390 84,000 32,760 0.3900 0.257 0.250 0.257 0.257 0.257 127,584 0.2568 0.00%
2022-02-25 0 0.390 0.385 0.405 - - 0 0 - 0.257 0.253 0.267 - - 0 - 0.00%
2022-02-24 0 0.390 0.380 0.400 0.380 0.390 28,000 10,680 0.3814 0.257 0.250 0.263 0.250 0.257 42,528 0.2511 0.00%
2022-02-23 0 0.390 0.385 0.405 - - 0 0 - 0.257 0.253 0.267 - - 0 - 0.00%
2022-02-22 0 0.390 0.390 0.400 - - 0 0 - 0.257 0.257 0.263 - - 0 - 0.00%
2022-02-21 0 0.390 0.390 0.410 0.385 0.390 222,971 86,369 0.3874 0.257 0.257 0.270 0.253 0.257 338,662 0.2550 -4.88%
2022-02-18 0 0.410 0.385 0.410 0.390 0.410 100,000 39,160 0.3916 0.270 0.253 0.270 0.257 0.270 151,886 0.2578 3.80%
2022-02-17 0 0.395 0.390 0.420 - - 0 0 - 0.260 0.257 0.277 - - 0 - 0.00%
2022-02-16 0 0.395 0.390 0.400 - - 0 0 - 0.260 0.257 0.263 - - 0 - 0.00%
2022-02-15 0 0.395 0.390 0.395 - - 0 0 - 0.260 0.257 0.260 - - 0 - 0.00%
2022-02-14 0 0.395 0.395 0.400 - - 0 0 - 0.260 0.260 0.263 - - 0 - 0.00%
2022-02-11 0 0.395 0.390 0.395 0.390 0.395 312,000 122,960 0.3941 0.260 0.257 0.260 0.257 0.260 473,884 0.2595 0.00%
2022-02-10 0 0.395 0.390 0.400 0.395 0.395 40,000 15,800 0.3950 0.260 0.257 0.263 0.260 0.260 60,754 0.2601 -1.25%
2022-02-09 0 0.400 0.390 0.405 0.400 0.400 120,000 48,000 0.4000 0.263 0.257 0.267 0.263 0.263 182,263 0.2634 0.00%
2022-02-08 0 0.400 0.400 0.405 - - 0 0 - 0.263 0.263 0.267 - - 0 - 0.00%
2022-02-07 0 0.400 0.390 0.405 0.400 0.400 100,000 40,000 0.4000 0.263 0.257 0.267 0.263 0.263 151,886 0.2634 -1.23%
2022-02-04 0 0.405 0.400 0.410 - - 0 0 - 0.267 0.263 0.270 - - 0 - 0.00%
2022-01-31 0 0.405 0.405 0.410 - - 0 0 - 0.267 0.267 0.270 - - 0 - 0.00%
2022-01-28 0 0.405 0.405 0.410 0.405 0.405 112,000 45,360 0.4050 0.267 0.267 0.270 0.267 0.267 170,112 0.2666 -1.22%
2022-01-27 0 0.410 0.410 0.415 0.400 0.410 124,000 50,100 0.4040 0.270 0.270 0.273 0.263 0.270 188,339 0.2660 -1.20%
2022-01-26 0 0.415 0.410 0.420 - - 0 0 - 0.273 0.270 0.277 - - 0 - 0.00%
2022-01-25 0 0.415 0.405 0.415 0.400 0.415 8,000 3,260 0.4075 0.273 0.267 0.273 0.263 0.273 12,151 0.2683 1.22%
2022-01-24 0 0.410 0.400 0.410 - - 0 0 - 0.270 0.263 0.270 - - 0 - 0.00%
2022-01-21 0 0.410 0.405 0.410 - - 0 0 - 0.270 0.267 0.270 - - 0 - 0.00%
2022-01-20 0 0.410 0.405 0.410 0.405 0.415 267,600 109,706 0.4100 0.270 0.267 0.270 0.267 0.273 406,447 0.2699 1.23%
2022-01-19 0 0.405 0.405 0.415 0.405 0.405 4,000 1,620 0.4050 0.267 0.267 0.273 0.267 0.267 6,075 0.2666 0.00%
2022-01-18 0 0.405 0.405 0.420 - - 0 0 - 0.267 0.267 0.277 - - 0 - 0.00%
2022-01-17 0 0.405 0.405 0.415 0.405 0.405 100,000 40,500 0.4050 0.267 0.267 0.273 0.267 0.267 151,886 0.2666 -2.41%
2022-01-14 0 0.415 0.400 0.415 - - 0 0 - 0.273 0.263 0.273 - - 0 - 0.00%
2022-01-13 0 0.415 0.410 0.415 0.415 0.415 20,000 8,300 0.4150 0.273 0.270 0.273 0.273 0.273 30,377 0.2732 0.00%
2022-01-12 0 0.415 0.405 0.415 - - 0 0 - 0.273 0.267 0.273 - - 0 - 0.00%
2022-01-11 0 0.415 0.410 0.425 - - 0 0 - 0.273 0.270 0.280 - - 0 - 0.00%
2022-01-10 0 0.415 0.410 0.415 - - 0 0 - 0.273 0.270 0.273 - - 0 - 0.00%
2022-01-07 0 0.415 0.410 0.425 - - 0 0 - 0.273 0.270 0.280 - - 0 - 0.00%
2022-01-06 0 0.415 0.415 0.425 0.410 0.410 48,000 19,680 0.4100 0.273 0.273 0.280 0.270 0.270 72,905 0.2699 -2.35%
2022-01-05 0 0.425 0.410 0.425 0.410 0.425 56,000 23,740 0.4239 0.280 0.270 0.280 0.270 0.280 85,056 0.2791 0.00%
2022-01-04 0 0.425 0.410 0.425 0.410 0.425 64,000 26,300 0.4109 0.280 0.270 0.280 0.270 0.280 97,207 0.2706 3.66%
2022-01-03 0 0.410 0.410 0.420 0.405 0.410 168,000 68,760 0.4093 0.270 0.270 0.277 0.267 0.270 255,168 0.2695 0.00%
2021-12-31 0 0.410 0.405 0.435 - - 0 0 - 0.270 0.267 0.286 - - 0 - 0.00%
2021-12-30 0 0.410 0.410 0.420 - - 0 0 - 0.270 0.270 0.277 - - 0 - 0.00%
2021-12-29 0 0.410 0.410 0.425 - - 0 0 - 0.270 0.270 0.280 - - 0 - 0.00%
2021-12-28 0 0.410 0.405 0.425 0.410 0.410 120,000 49,200 0.4100 0.270 0.267 0.280 0.270 0.270 182,263 0.2699 0.00%
2021-12-24 0 0.410 0.405 0.435 - - 0 0 - 0.270 0.267 0.286 - - 0 - 0.00%
2021-12-23 0 0.410 0.410 0.435 - - 0 0 - 0.270 0.270 0.286 - - 0 - 0.00%
2021-12-22 0 0.410 0.410 0.435 - - 0 0 - 0.270 0.270 0.286 - - 0 - 0.00%
2021-12-21 0 0.410 0.405 0.435 0.405 0.415 144,000 59,000 0.4097 0.270 0.267 0.286 0.267 0.273 218,716 0.2698 -1.20%
2021-12-20 0 0.415 0.405 0.425 - - 0 0 - 0.273 0.267 0.280 - - 0 - 0.00%
2021-12-17 0 0.415 0.420 0.435 0.415 0.415 72,000 29,880 0.4150 0.273 0.277 0.286 0.273 0.273 109,358 0.2732 -3.49%
2021-12-16 0 0.430 0.415 0.435 - - 0 0 - 0.283 0.273 0.286 - - 0 - 0.00%
2021-12-15 0 0.430 0.420 0.435 - - 0 0 - 0.283 0.277 0.286 - - 0 - 0.00%
2021-12-14 0 0.430 0.415 0.430 0.415 0.435 100,000 42,000 0.4200 0.283 0.273 0.283 0.273 0.286 151,886 0.2765 3.61%
2021-12-13 0 0.415 0.415 0.435 - - 0 0 - 0.273 0.273 0.286 - - 0 - 0.00%
2021-12-10 0 0.415 0.415 0.435 - - 0 0 - 0.273 0.273 0.286 - - 0 - 1.22%
2021-12-09 0 0.410 0.410 0.435 0.410 0.415 120,000 49,560 0.4130 0.270 0.270 0.286 0.270 0.273 182,263 0.2719 -2.38%
2021-12-08 0 0.420 0.420 0.435 0.415 0.415 8,000 3,320 0.4150 0.277 0.277 0.286 0.273 0.273 12,151 0.2732 1.20%
2021-12-07 0 0.415 0.415 0.435 0.415 0.420 108,000 45,180 0.4183 0.273 0.273 0.286 0.273 0.277 164,037 0.2754 0.00%
2021-12-06 0 0.415 0.415 0.425 0.415 0.420 236,000 98,740 0.4184 0.273 0.273 0.280 0.273 0.277 358,451 0.2755 -1.19%
2021-12-03 0 0.420 0.420 0.440 0.405 0.430 784,000 326,060 0.4159 0.277 0.277 0.290 0.267 0.283 1,190,786 0.2738 -2.33%
2021-12-02 0 0.430 0.430 0.450 0.400 0.430 108,000 44,680 0.4137 0.283 0.283 0.296 0.263 0.283 164,037 0.2724 -3.37%
2021-12-01 0 0.445 0.420 0.445 0.420 0.445 308,000 130,280 0.4230 0.293 0.277 0.293 0.277 0.293 467,809 0.2785 2.30%
2021-11-30 0 0.435 0.425 0.440 0.435 0.435 88,000 38,280 0.4350 0.286 0.280 0.290 0.286 0.286 133,660 0.2864 0.00%
2021-11-29 0 0.435 0.435 0.445 - - 0 0 - 0.286 0.286 0.293 - - 0 - 0.00%
2021-11-26 0 0.435 0.435 0.445 0.420 0.445 276,000 119,080 0.4314 0.286 0.286 0.293 0.277 0.293 419,205 0.2841 4.82%
2021-11-25 0 0.415 0.400 0.415 0.420 0.420 53,000 22,260 0.4200 0.273 0.263 0.273 0.277 0.277 80,500 0.2765 1.22%
2021-11-24 0 0.410 0.410 0.415 0.410 0.410 24,000 9,840 0.4100 0.270 0.270 0.273 0.270 0.270 36,453 0.2699 2.50%
2021-11-23 0 0.400 0.400 0.420 - - 0 0 - 0.263 0.263 0.277 - - 0 - 0.00%
2021-11-22 0 0.400 0.400 0.420 - - 0 0 - 0.263 0.263 0.277 - - 0 - 0.00%
2021-11-19 0 0.400 0.400 0.420 - - 0 0 - 0.263 0.263 0.277 - - 0 - 0.00%
2021-11-18 0 0.400 0.400 0.410 - - 0 0 - 0.263 0.263 0.270 - - 0 - 0.00%
2021-11-17 0 0.400 0.400 0.410 0.400 0.400 64,000 25,600 0.4000 0.263 0.263 0.270 0.263 0.263 97,207 0.2634 0.00%
2021-11-16 0 0.400 0.400 0.425 0.400 0.400 32,000 12,800 0.4000 0.263 0.263 0.280 0.263 0.263 48,604 0.2634 0.00%
2021-11-15 0 0.400 0.400 0.425 - - 0 0 - 0.263 0.263 0.280 - - 0 - 0.00%
2021-11-12 0 0.400 0.400 0.425 - - 0 0 - 0.263 0.263 0.280 - - 0 - 0.00%
2021-11-11 0 0.400 0.400 0.425 0.400 0.400 40,000 16,000 0.4000 0.263 0.263 0.280 0.263 0.263 60,754 0.2634 0.00%
2021-11-10 0 0.400 0.400 0.410 0.400 0.400 40,000 16,000 0.4000 0.263 0.263 0.270 0.263 0.263 60,754 0.2634 0.00%
2021-11-09 0 0.400 0.400 0.410 0.400 0.400 16,000 6,400 0.4000 0.263 0.263 0.270 0.263 0.263 24,302 0.2634 -2.44%
2021-11-08 0 0.410 0.405 0.410 0.390 0.410 116,000 46,720 0.4028 0.270 0.267 0.270 0.257 0.270 176,188 0.2652 -2.38%
2021-11-05 0 0.420 0.420 0.430 0.420 0.420 108,000 45,360 0.4200 0.277 0.277 0.283 0.277 0.277 164,037 0.2765 2.44%
2021-11-04 0 0.410 0.410 0.440 0.410 0.420 44,000 18,240 0.4145 0.270 0.270 0.290 0.270 0.277 66,830 0.2729 -8.89%
2021-11-03 0 0.450 0.420 0.450 0.430 0.450 88,000 37,980 0.4316 0.296 0.277 0.296 0.283 0.296 133,660 0.2842 0.00%
2021-11-02 0 0.450 0.430 0.450 - - 0 0 - 0.296 0.283 0.296 - - 0 - 0.00%
2021-11-01 0 0.450 0.420 0.450 0.415 0.455 20,000 8,480 0.4240 0.296 0.277 0.296 0.273 0.300 30,377 0.2792 -1.10%
2021-10-29 0 0.455 0.420 0.455 - - 0 0 - 0.300 0.277 0.300 - - 0 - -3.19%
2021-10-28 0 0.470 0.415 0.475 - - 0 0 - 0.309 0.273 0.313 - - 0 - 0.00%
2021-10-27 0 0.470 0.425 0.470 - - 0 0 - 0.309 0.280 0.309 - - 0 - 0.00%
2021-10-26 0 0.470 0.420 0.470 - - 0 0 - 0.309 0.277 0.309 - - 0 - 0.00%
2021-10-25 0 0.470 0.420 0.470 - - 0 0 - 0.309 0.277 0.309 - - 0 - 0.00%
2021-10-22 0 0.470 0.435 0.470 - - 0 0 - 0.309 0.286 0.309 - - 0 - 0.00%
2021-10-21 0 0.470 0.440 0.470 0.450 0.470 40,000 18,440 0.4610 0.309 0.290 0.309 0.296 0.309 60,754 0.3035 0.00%
2021-10-20 0 0.470 0.435 0.475 0.425 0.495 488,000 221,740 0.4544 0.309 0.286 0.313 0.280 0.326 741,203 0.2992 6.82%
2021-10-19 0 0.440 0.415 0.440 0.400 0.445 348,000 146,860 0.4220 0.290 0.273 0.290 0.263 0.293 528,563 0.2778 4.76%
2021-10-18 0 0.420 0.395 0.420 0.430 0.435 132,000 57,320 0.4342 0.277 0.260 0.277 0.283 0.286 200,489 0.2859 9.09%
2021-10-15 0 0.385 0.385 0.400 0.385 0.440 770,857 317,702 0.4121 0.253 0.253 0.263 0.253 0.290 1,170,823 0.2713 -4.94%
2021-10-12 0 0.405 0.405 0.410 0.405 0.405 12,000 4,860 0.4050 0.267 0.267 0.270 0.267 0.267 18,226 0.2666 0.00%
2021-10-11 0 0.405 0.400 0.410 0.400 0.405 20,000 8,080 0.4040 0.267 0.263 0.270 0.263 0.267 30,377 0.2660 2.53%
2021-10-08 0 0.395 0.395 0.400 - - 0 0 - 0.260 0.260 0.263 - - 0 - 0.00%
2021-10-07 0 0.395 0.395 0.405 0.390 0.410 168,000 68,160 0.4057 0.260 0.260 0.267 0.257 0.270 255,168 0.2671 1.28%
2021-10-06 0 0.390 0.390 0.405 0.390 0.390 8,000 3,120 0.3900 0.257 0.257 0.267 0.257 0.257 12,151 0.2568 0.00%
2021-10-05 0 0.390 0.375 0.410 - - 0 0 - 0.257 0.247 0.270 - - 0 - 0.00%
2021-10-04 0 0.390 0.385 0.390 0.390 0.390 52,000 20,280 0.3900 0.257 0.253 0.257 0.257 0.257 78,981 0.2568 1.30%
2021-09-30 0 0.385 0.375 0.390 0.370 0.385 88,000 33,160 0.3768 0.253 0.247 0.257 0.244 0.253 133,660 0.2481 4.05%
2021-09-29 0 0.370 0.370 0.385 - - 0 0 - 0.244 0.244 0.253 - - 0 - 2.78%
2021-09-28 0 0.360 0.360 0.375 - - 0 0 - 0.237 0.237 0.247 - - 0 - 0.00%
2021-09-27 0 0.360 0.360 0.370 0.360 0.360 144,000 51,840 0.3600 0.237 0.237 0.244 0.237 0.237 218,716 0.2370 -2.70%
2021-09-24 0 0.370 0.360 0.375 - - 0 0 - 0.244 0.237 0.247 - - 0 - 0.00%
2021-09-23 0 0.370 0.370 0.385 0.370 0.370 4,000 1,480 0.3700 0.244 0.244 0.253 0.244 0.244 6,075 0.2436 0.00%
2021-09-21 0 0.370 0.360 0.370 - - 0 0 - 0.244 0.237 0.244 - - 0 - 0.00%
2021-09-20 0 0.370 0.355 0.380 - - 0 0 - 0.244 0.234 0.250 - - 0 - 0.00%
2021-09-17 0 0.370 0.360 0.385 - - 0 0 - 0.244 0.237 0.253 - - 0 - 0.00%
2021-09-16 0 0.370 0.355 0.385 - - 0 0 - 0.244 0.234 0.253 - - 0 - 0.00%
2021-09-15 0 0.370 0.360 0.390 0.370 0.370 16,000 5,920 0.3700 0.244 0.237 0.257 0.244 0.244 24,302 0.2436 0.00%
2021-09-14 0 0.370 0.370 0.420 - - 0 0 - 0.244 0.244 0.277 - - 0 - 0.00%
2021-09-13 0 0.370 0.370 0.420 - - 0 0 - 0.244 0.244 0.277 - - 0 - 0.00%
2021-09-10 0 0.370 0.370 0.415 - - 0 0 - 0.244 0.244 0.273 - - 0 - 0.00%
2021-09-09 0 0.370 0.370 0.375 - - 0 0 - 0.244 0.244 0.247 - - 0 - 0.00%
2021-09-08 0 0.370 0.370 0.375 - - 0 0 - 0.244 0.244 0.247 - - 0 - 0.00%
2021-09-07 0 0.370 0.370 0.385 0.370 0.370 6,000 2,200 0.3667 0.244 0.244 0.253 0.244 0.244 9,113 0.2414 -1.33%
2021-09-06 0 0.375 0.370 0.410 - - 0 0 - 0.247 0.244 0.270 - - 0 - 0.00%
2021-09-03 0 0.375 0.370 0.415 0.370 0.375 52,000 19,280 0.3708 0.247 0.244 0.273 0.244 0.247 78,981 0.2441 0.00%
2021-09-02 0 0.375 0.370 0.400 0.375 0.375 12,000 4,500 0.3750 0.247 0.244 0.263 0.247 0.247 18,226 0.2469 -1.32%
2021-09-01 0 0.380 0.370 0.385 - - 0 0 - 0.250 0.244 0.253 - - 0 - 0.00%
2021-08-31 0 0.380 0.380 0.390 0.380 0.380 116,000 44,080 0.3800 0.250 0.250 0.257 0.250 0.250 176,188 0.2502 -2.56%
2021-08-30 0 0.390 0.375 0.390 0.400 0.400 44,000 17,600 0.4000 0.257 0.247 0.257 0.263 0.263 66,830 0.2634 6.85%
2021-08-27 0 0.390 0.390 0.400 0.380 0.390 148,000 57,100 0.3858 0.240 0.240 0.246 0.234 0.240 240,188 0.2377 1.30%
2021-08-26 0 0.385 0.380 0.400 0.385 0.385 40,000 15,400 0.3850 0.237 0.234 0.246 0.237 0.237 64,916 0.2372 0.00%
2021-08-25 0 0.385 0.385 0.400 0.385 0.385 12,000 4,620 0.3850 0.237 0.237 0.246 0.237 0.237 19,475 0.2372 0.00%
2021-08-24 0 0.385 0.385 0.400 - - 0 0 - 0.237 0.237 0.246 - - 0 - 0.00%
2021-08-23 0 0.385 0.385 0.395 0.385 0.385 56,000 21,560 0.3850 0.237 0.237 0.243 0.237 0.237 90,882 0.2372 -1.28%
2021-08-20 0 0.390 0.385 0.390 0.390 0.390 180,000 70,200 0.3900 0.240 0.237 0.240 0.240 0.240 292,120 0.2403 0.00%
2021-08-19 0 0.390 0.380 0.390 - - 0 0 - 0.240 0.234 0.240 - - 0 - 0.00%
2021-08-18 0 0.390 0.385 0.390 - - 0 0 - 0.240 0.237 0.240 - - 0 - 0.00%
2021-08-17 0 0.390 0.385 0.390 0.390 0.390 208,000 81,120 0.3900 0.240 0.237 0.240 0.240 0.240 337,561 0.2403 0.00%
2021-08-16 0 0.390 0.390 0.400 0.390 0.390 84,000 32,760 0.3900 0.240 0.240 0.246 0.240 0.240 136,323 0.2403 0.00%
2021-08-13 0 0.390 0.390 0.400 0.390 0.390 24,000 9,360 0.3900 0.240 0.240 0.246 0.240 0.240 38,949 0.2403 0.00%
2021-08-12 0 0.390 0.385 0.400 - - 0 0 - 0.240 0.237 0.246 - - 0 - 0.00%
2021-08-11 0 0.390 0.380 0.400 0.390 0.390 40,000 15,600 0.3900 0.240 0.234 0.246 0.240 0.240 64,916 0.2403 0.00%
2021-08-10 0 0.390 0.385 0.390 - - 0 0 - 0.240 0.237 0.240 - - 0 - 0.00%
2021-08-09 0 0.390 0.385 0.390 - - 0 0 - 0.240 0.237 0.240 - - 0 - 0.00%
2021-08-06 0 0.390 0.380 0.390 0.390 0.395 48,000 18,800 0.3917 0.240 0.234 0.240 0.240 0.243 77,899 0.2413 -2.50%
2021-08-05 0 0.400 0.390 0.430 0.400 0.410 64,000 25,760 0.4025 0.246 0.240 0.265 0.246 0.253 103,865 0.2480 0.00%
2021-08-04 0 0.400 0.395 0.400 0.400 0.400 52,000 20,800 0.4000 0.246 0.243 0.246 0.246 0.246 84,390 0.2465 0.00%
2021-08-03 0 0.400 0.395 0.400 0.385 0.400 8,000 3,140 0.3925 0.246 0.243 0.246 0.237 0.246 12,983 0.2419 1.27%
2021-08-02 0 0.395 0.395 0.405 0.385 0.410 92,000 36,540 0.3972 0.243 0.243 0.250 0.237 0.253 149,306 0.2447 0.00%
2021-07-30 0 0.395 0.380 0.395 0.395 0.405 152,000 60,920 0.4008 0.243 0.234 0.243 0.243 0.250 246,679 0.2470 -4.82%
2021-07-29 0 0.415 0.400 0.415 - - 0 0 - 0.256 0.246 0.256 - - 0 - -1.19%
2021-07-28 0 0.420 0.395 0.425 - - 0 0 - 0.259 0.243 0.262 - - 0 - 0.00%
2021-07-27 0 0.420 0.395 0.420 - - 0 0 - 0.259 0.243 0.259 - - 0 - -1.18%
2021-07-26 0 0.425 0.385 0.425 0.385 0.430 368,000 144,460 0.3926 0.262 0.237 0.262 0.237 0.265 597,224 0.2419 7.59%
2021-07-23 0 0.395 0.390 0.425 - - 0 0 - 0.243 0.240 0.262 - - 0 - 0.00%
2021-07-22 0 0.395 0.395 0.425 0.395 0.395 16,000 6,320 0.3950 0.243 0.243 0.262 0.243 0.243 25,966 0.2434 -1.25%
2021-07-21 0 0.400 0.400 0.415 0.395 0.400 144,000 57,540 0.3996 0.246 0.246 0.256 0.243 0.246 233,696 0.2462 0.00%
2021-07-20 0 0.400 0.390 0.400 - - 0 0 - 0.246 0.240 0.246 - - 0 - 0.00%
2021-07-19 0 0.400 0.400 0.410 0.400 0.400 100,000 40,000 0.4000 0.246 0.246 0.253 0.246 0.246 162,289 0.2465 -2.44%
2021-07-16 0 0.410 0.395 0.425 - - 0 0 - 0.253 0.243 0.262 - - 0 - 0.00%
2021-07-15 0 0.410 0.400 0.425 - - 0 0 - 0.253 0.246 0.262 - - 0 - 0.00%
2021-07-14 0 0.410 0.400 0.425 - - 0 0 - 0.253 0.246 0.262 - - 0 - 0.00%
2021-07-13 0 0.410 0.390 0.425 0.410 0.410 20,000 8,200 0.4100 0.253 0.240 0.262 0.253 0.253 32,458 0.2526 0.00%
2021-07-12 0 0.410 0.395 0.425 - - 0 0 - 0.253 0.243 0.262 - - 0 - 0.00%
2021-07-09 0 0.410 0.395 0.420 - - 0 0 - 0.253 0.243 0.259 - - 0 - 0.00%
2021-07-08 0 0.410 0.400 0.410 - - 0 0 - 0.253 0.246 0.253 - - 0 - -1.20%
2021-07-07 0 0.415 0.395 0.425 - - 0 0 - 0.256 0.243 0.262 - - 0 - 0.00%
2021-07-06 0 0.415 0.395 0.415 0.390 0.415 396,000 154,940 0.3913 0.256 0.243 0.256 0.240 0.256 642,665 0.2411 6.41%
2021-07-05 0 0.390 0.390 0.400 0.390 0.400 288,000 113,540 0.3942 0.240 0.240 0.246 0.240 0.246 467,393 0.2429 -3.70%
2021-07-02 0 0.405 0.395 0.415 - - 0 0 - 0.250 0.243 0.256 - - 0 - 0.00%
2021-06-30 0 0.405 0.405 0.420 0.400 0.405 112,000 44,960 0.4014 0.250 0.250 0.259 0.246 0.250 181,764 0.2474 -3.57%
2021-06-29 0 0.420 0.410 0.420 0.405 0.420 152,000 61,860 0.4070 0.259 0.253 0.259 0.250 0.259 246,679 0.2508 3.70%
2021-06-28 0 0.405 0.405 0.430 0.400 0.405 128,000 51,780 0.4045 0.250 0.250 0.265 0.246 0.250 207,730 0.2493 -1.22%
2021-06-25 0 0.410 0.405 0.435 0.410 0.410 104,000 42,640 0.4100 0.253 0.250 0.268 0.253 0.253 168,781 0.2526 -3.53%
2021-06-24 0 0.425 0.420 0.425 0.420 0.430 176,000 74,740 0.4247 0.262 0.259 0.262 0.259 0.265 285,629 0.2617 3.66%
2021-06-23 0 0.410 0.410 0.435 0.390 0.440 324,000 134,420 0.4149 0.253 0.253 0.268 0.240 0.271 525,817 0.2556 9.33%
2021-06-22 0 0.375 0.375 0.445 0.375 0.375 8,000 3,000 0.3750 0.231 0.231 0.274 0.231 0.231 12,983 0.2311 -1.32%
2021-06-21 0 0.380 0.375 0.390 - - 0 0 - 0.234 0.231 0.240 - - 0 - 0.00%
2021-06-18 0 0.380 0.380 0.400 - - 0 0 - 0.234 0.234 0.246 - - 0 - 0.00%
2021-06-17 0 0.380 0.370 0.400 - - 0 0 - 0.234 0.228 0.246 - - 0 - 0.00%
2021-06-16 0 0.380 0.370 0.390 - - 0 0 - 0.234 0.228 0.240 - - 0 - 0.00%
2021-06-15 0 0.380 0.370 0.390 - - 0 0 - 0.234 0.228 0.240 - - 0 - 0.00%
2021-06-11 0 0.380 0.380 0.440 - - 0 0 - 0.234 0.234 0.271 - - 0 - 0.00%
2021-06-10 0 0.380 0.380 0.440 0.370 0.380 28,000 10,500 0.3750 0.234 0.234 0.271 0.228 0.234 45,441 0.2311 -5.00%
2021-06-09 0 0.400 0.390 0.400 - - 260,000 101,400 0.3900 0.246 0.240 0.246 - - 421,952 0.2403 0.00%
2021-06-08 0 0.400 0.380 0.400 0.390 0.400 104,000 41,340 0.3975 0.246 0.234 0.246 0.240 0.246 168,781 0.2449 1.27%
2021-06-07 0 0.395 0.395 0.445 - - 0 0 - 0.243 0.243 0.274 - - 0 - 0.00%
2021-06-04 0 0.395 0.385 0.430 - - 0 0 - 0.243 0.237 0.265 - - 0 - 0.00%
2021-06-03 0 0.395 0.395 0.405 - - 0 0 - 0.243 0.243 0.250 - - 0 - 0.00%
2021-06-02 0 0.395 0.395 0.405 0.395 0.405 184,000 72,720 0.3952 0.243 0.243 0.250 0.243 0.250 298,612 0.2435 -2.47%
2021-06-01 0 0.405 0.385 0.405 - - 0 0 - 0.250 0.237 0.250 - - 0 - 0.00%
2021-05-31 0 0.405 0.385 0.470 - - 0 0 - 0.250 0.237 0.290 - - 0 - 0.00%
2021-05-28 0 0.405 0.385 0.405 - - 0 0 - 0.250 0.237 0.250 - - 0 - 0.00%
2021-05-27 0 0.405 0.385 0.405 - - 0 0 - 0.250 0.237 0.250 - - 0 - 0.00%
2021-05-26 0 0.405 0.385 0.405 0.400 0.405 244,000 97,900 0.4012 0.250 0.237 0.250 0.246 0.250 395,985 0.2472 1.25%
2021-05-25 0 0.400 0.395 0.420 0.400 0.400 200,000 80,000 0.4000 0.246 0.243 0.259 0.246 0.246 324,578 0.2465 1.27%
2021-05-24 0 0.395 0.390 0.420 - - 0 0 - 0.243 0.240 0.259 - - 0 - 0.00%
2021-05-21 0 0.395 0.395 0.430 - - 0 0 - 0.243 0.243 0.265 - - 0 - 0.00%
2021-05-20 0 0.395 0.395 0.445 - - 0 0 - 0.243 0.243 0.274 - - 0 - 0.00%
2021-05-18 0 0.395 0.395 0.445 - - 0 0 - 0.243 0.243 0.274 - - 0 - 0.00%
2021-05-17 0 0.395 0.395 0.445 - - 0 0 - 0.243 0.243 0.274 - - 0 - 0.00%
2021-05-14 0 0.395 0.395 0.435 0.395 0.410 84,000 34,100 0.4060 0.243 0.243 0.268 0.243 0.253 136,323 0.2501 -3.66%
2021-05-13 0 0.410 0.390 0.445 0.390 0.410 148,000 59,440 0.4016 0.253 0.240 0.274 0.240 0.253 240,188 0.2475 5.13%
2021-05-12 0 0.390 0.385 0.410 0.390 0.410 60,000 24,440 0.4073 0.240 0.237 0.253 0.240 0.253 97,373 0.2510 -4.88%
2021-05-11 0 0.410 0.410 0.425 0.385 0.410 88,000 35,100 0.3989 0.253 0.253 0.262 0.237 0.253 142,814 0.2458 2.50%
2021-05-10 0 0.400 0.400 0.430 0.400 0.400 4,000 1,600 0.4000 0.246 0.246 0.265 0.246 0.246 6,492 0.2465 -2.44%
2021-05-07 0 0.410 0.410 0.450 0.410 0.410 8,000 3,280 0.4100 0.253 0.253 0.277 0.253 0.253 12,983 0.2526 -2.38%
2021-05-06 0 0.420 0.415 0.450 0.410 0.420 112,000 46,800 0.4179 0.259 0.256 0.277 0.253 0.259 181,764 0.2575 0.00%
2021-05-05 0 0.420 0.405 0.420 - - 742 281 0.3787 0.259 0.250 0.259 - - 1,204 0.2334 0.00%
2021-05-04 0 0.420 0.420 0.450 0.370 0.495 52,000 21,620 0.4158 0.259 0.259 0.277 0.228 0.305 84,390 0.2562 1.20%
2021-05-03 0 0.415 0.410 0.435 0.415 0.415 4,000 1,660 0.4150 0.256 0.253 0.268 0.256 0.256 6,492 0.2557 0.00%
2021-04-30 0 0.415 0.410 0.415 0.415 0.415 72,000 29,880 0.4150 0.256 0.253 0.256 0.256 0.256 116,848 0.2557 0.00%
2021-04-29 0 0.415 0.415 0.450 0.415 0.420 140,000 58,600 0.4186 0.256 0.256 0.277 0.256 0.259 227,205 0.2579 0.00%
2021-04-28 0 0.415 0.410 0.415 0.415 0.415 60,000 24,780 0.4130 0.256 0.253 0.256 0.256 0.256 97,373 0.2545 0.00%
2021-04-27 0 0.415 0.415 0.425 - - 0 0 - 0.256 0.256 0.262 - - 0 - 0.00%
2021-04-26 0 0.415 0.415 0.425 0.415 0.415 12,000 4,980 0.4150 0.256 0.256 0.262 0.256 0.256 19,475 0.2557 1.22%
2021-04-23 0 0.410 0.410 0.430 - - 0 0 - 0.253 0.253 0.265 - - 0 - 0.00%
2021-04-22 0 0.410 0.410 0.440 - - 0 0 - 0.253 0.253 0.271 - - 0 - 0.00%
2021-04-21 0 0.410 0.410 0.470 - - 0 0 - 0.253 0.253 0.290 - - 0 - 0.00%
2021-04-20 0 0.410 0.410 0.440 0.410 0.410 12,000 4,920 0.4100 0.253 0.253 0.271 0.253 0.253 19,475 0.2526 1.23%
2021-04-19 0 0.405 0.405 0.440 - - 0 0 - 0.250 0.250 0.271 - - 0 - 1.25%
2021-04-16 0 0.400 0.400 0.420 0.400 0.410 24,000 9,800 0.4083 0.246 0.246 0.259 0.246 0.253 38,949 0.2516 1.27%
2021-04-15 0 0.395 0.390 0.420 0.375 0.395 40,000 15,320 0.3830 0.243 0.240 0.259 0.231 0.243 64,916 0.2360 -5.95%
2021-04-14 0 0.420 0.400 0.435 - - 0 0 - 0.259 0.246 0.268 - - 0 - 0.00%
2021-04-13 0 0.420 0.400 0.450 - - 0 0 - 0.259 0.246 0.277 - - 0 - 0.00%
2021-04-12 0 0.420 0.400 0.435 - - 0 0 - 0.259 0.246 0.268 - - 0 - 0.00%
2021-04-09 0 0.420 0.420 0.435 - - 0 0 - 0.259 0.259 0.268 - - 0 - 1.20%
2021-04-08 0 0.415 0.410 0.435 - - 0 0 - 0.256 0.253 0.268 - - 0 - 0.00%
2021-04-07 0 0.415 0.385 0.420 0.420 0.420 8,000 3,360 0.4200 0.256 0.237 0.259 0.259 0.259 12,983 0.2588 2.47%
2021-04-01 0 0.405 0.405 0.435 0.375 0.410 52,000 20,700 0.3981 0.250 0.250 0.268 0.231 0.253 84,390 0.2453 -4.71%
2021-03-31 0 0.425 0.410 0.470 - - 0 0 - 0.262 0.253 0.290 - - 0 - 0.00%
2021-03-30 0 0.425 0.420 0.450 0.420 0.425 32,000 13,500 0.4219 0.262 0.259 0.277 0.259 0.262 51,933 0.2600 -2.30%
2021-03-29 0 0.435 0.415 0.440 0.410 0.440 112,000 49,120 0.4386 0.268 0.256 0.271 0.253 0.271 181,764 0.2702 -2.25%
2021-03-26 0 0.445 0.420 0.485 - - 0 0 - 0.274 0.259 0.299 - - 0 - 0.00%
2021-03-25 0 0.445 0.440 0.450 - - 0 0 - 0.274 0.271 0.277 - - 0 - 0.00%
2021-03-24 0 0.445 0.440 0.445 - - 0 0 - 0.274 0.271 0.274 - - 0 - 0.00%
2021-03-23 0 0.445 0.440 0.450 - - 0 0 - 0.274 0.271 0.277 - - 0 - 0.00%
2021-03-22 0 0.445 0.445 0.455 0.420 0.450 196,000 87,100 0.4444 0.274 0.274 0.280 0.259 0.277 318,087 0.2738 -1.11%
2021-03-19 0 0.450 0.440 0.465 - - 0 0 - 0.277 0.271 0.287 - - 0 - 0.00%
2021-03-18 0 0.450 0.450 0.465 0.450 0.450 112,000 50,400 0.4500 0.277 0.277 0.287 0.277 0.277 181,764 0.2773 0.00%
2021-03-17 0 0.450 0.450 0.460 - - 0 0 - 0.277 0.277 0.283 - - 0 - 0.00%
2021-03-16 0 0.450 0.445 0.460 0.445 0.450 24,000 10,700 0.4458 0.277 0.274 0.283 0.274 0.277 38,949 0.2747 -2.17%
2021-03-15 0 0.460 0.455 0.460 0.460 0.460 20,000 9,200 0.4600 0.283 0.280 0.283 0.283 0.283 32,458 0.2834 1.10%
2021-03-12 0 0.455 0.450 0.480 0.455 0.460 56,000 25,740 0.4596 0.280 0.277 0.296 0.280 0.283 90,882 0.2832 -2.15%
2021-03-11 0 0.465 0.455 0.480 - - 0 0 - 0.287 0.280 0.296 - - 0 - 0.00%
2021-03-10 0 0.465 0.450 0.475 - - 0 0 - 0.287 0.277 0.293 - - 0 - 0.00%
2021-03-09 0 0.465 0.435 0.470 0.450 0.465 12,000 5,460 0.4550 0.287 0.268 0.290 0.277 0.287 19,475 0.2804 -1.06%
2021-03-08 0 0.470 0.460 0.470 0.460 0.475 228,000 106,000 0.4649 0.290 0.283 0.290 0.283 0.293 370,019 0.2865 -1.05%
2021-03-05 0 0.475 0.475 0.490 0.470 0.485 40,000 19,120 0.4780 0.293 0.293 0.302 0.290 0.299 64,916 0.2945 -3.06%
2021-03-04 0 0.490 0.480 0.490 - - 0 0 - 0.302 0.296 0.302 - - 0 - 0.00%
2021-03-03 0 0.490 0.480 0.490 0.480 0.490 24,000 11,560 0.4817 0.302 0.296 0.302 0.296 0.302 38,949 0.2968 2.08%
2021-03-02 0 0.480 0.480 0.490 0.480 0.480 140,000 67,200 0.4800 0.296 0.296 0.302 0.296 0.296 227,205 0.2958 0.00%
2021-03-01 0 0.480 0.480 0.490 - - 0 0 - 0.296 0.296 0.302 - - 0 - 0.00%
2021-02-26 0 0.480 0.480 0.490 0.480 0.490 1,429,142 689,645 0.4826 0.296 0.296 0.302 0.296 0.302 2,319,342 0.2973 -1.03%
2021-02-25 0 0.485 0.465 0.490 0.480 0.490 428,000 208,560 0.4873 0.299 0.287 0.302 0.296 0.302 694,597 0.3003 -2.02%
2021-02-24 0 0.495 0.485 0.495 0.475 0.495 1,673,314 813,084 0.4859 0.305 0.299 0.305 0.293 0.305 2,715,606 0.2994 3.13%
2021-02-23 0 0.480 0.480 0.490 0.480 0.480 32,000 15,360 0.4800 0.296 0.296 0.302 0.296 0.296 51,933 0.2958 0.00%
2021-02-22 0 0.480 0.480 0.490 0.480 0.490 288,000 140,380 0.4874 0.296 0.296 0.302 0.296 0.302 467,393 0.3003 -2.04%
2021-02-19 0 0.490 0.480 0.490 0.480 0.490 208,000 99,880 0.4802 0.302 0.296 0.302 0.296 0.302 337,561 0.2959 2.08%
2021-02-18 0 0.480 0.480 0.485 0.480 0.485 196,000 94,380 0.4815 0.296 0.296 0.299 0.296 0.299 318,087 0.2967 -2.04%
2021-02-17 0 0.490 0.480 0.495 0.480 0.495 328,000 160,700 0.4899 0.302 0.296 0.305 0.296 0.305 532,308 0.3019 2.08%
2021-02-16 0 0.480 0.480 0.490 0.480 0.495 48,000 23,100 0.4813 0.296 0.296 0.302 0.296 0.305 77,899 0.2965 -2.04%
2021-02-11 0 0.490 0.475 0.490 0.475 0.495 64,000 30,560 0.4775 0.302 0.293 0.302 0.293 0.305 103,865 0.2942 2.08%
2021-02-10 0 0.480 0.480 0.490 0.475 0.490 1,124,000 540,060 0.4805 0.296 0.296 0.302 0.293 0.302 1,824,129 0.2961 1.05%
2021-02-09 0 0.475 0.475 0.480 0.475 0.475 40,000 19,000 0.4750 0.293 0.293 0.296 0.293 0.293 64,916 0.2927 0.00%
2021-02-08 0 0.475 0.475 0.490 0.475 0.490 900,000 435,840 0.4843 0.293 0.293 0.302 0.293 0.302 1,460,602 0.2984 -1.04%
2021-02-05 0 0.480 0.475 0.480 0.470 0.480 384,000 183,240 0.4772 0.296 0.293 0.296 0.290 0.296 623,190 0.2940 0.00%
2021-02-04 0 0.480 0.470 0.480 0.470 0.480 164,000 78,240 0.4771 0.296 0.290 0.296 0.290 0.296 266,154 0.2940 3.23%
2021-02-03 0 0.465 0.465 0.480 0.465 0.465 148,000 68,820 0.4650 0.287 0.287 0.296 0.287 0.287 240,188 0.2865 -1.06%
2021-02-02 0 0.470 0.475 0.480 - - 0 0 - 0.290 0.293 0.296 - - 0 - 0.00%
2021-02-01 0 0.470 0.470 0.480 0.470 0.480 444,000 209,080 0.4709 0.290 0.290 0.296 0.290 0.296 720,564 0.2902 0.00%
2021-01-29 0 0.470 0.470 0.480 0.470 0.480 328,000 155,560 0.4743 0.290 0.290 0.296 0.290 0.296 532,308 0.2922 0.00%
2021-01-28 0 0.470 0.470 0.480 0.470 0.470 104,000 48,880 0.4700 0.290 0.290 0.296 0.290 0.290 168,781 0.2896 0.00%
2021-01-27 0 0.470 0.470 0.480 0.470 0.470 88,000 41,360 0.4700 0.290 0.290 0.296 0.290 0.290 142,814 0.2896 0.00%
2021-01-26 0 0.470 0.470 0.475 0.470 0.470 36,000 16,920 0.4700 0.290 0.290 0.293 0.290 0.290 58,424 0.2896 0.00%
2021-01-25 0 0.470 0.470 0.480 0.470 0.480 148,000 69,960 0.4727 0.290 0.290 0.296 0.290 0.296 240,188 0.2913 -2.08%
2021-01-22 0 0.480 0.470 0.490 0.470 0.480 656,000 313,480 0.4779 0.296 0.290 0.302 0.290 0.296 1,064,616 0.2945 2.13%
2021-01-21 0 0.470 0.470 0.475 0.470 0.475 264,000 124,100 0.4701 0.290 0.290 0.293 0.290 0.293 428,443 0.2897 0.00%
2021-01-20 0 0.470 0.470 0.480 0.470 0.470 396,000 186,120 0.4700 0.290 0.290 0.296 0.290 0.290 642,665 0.2896 0.00%
2021-01-19 0 0.470 0.470 0.480 0.470 0.470 153,714 72,211 0.4698 0.290 0.290 0.296 0.290 0.290 249,461 0.2895 -3.09%
2021-01-18 0 0.485 0.470 0.485 - - 0 0 - 0.299 0.290 0.299 - - 0 - 0.00%
2021-01-15 0 0.485 0.470 0.485 0.485 0.485 220,400 106,882 0.4849 0.299 0.290 0.299 0.299 0.299 357,685 0.2988 0.00%
2021-01-14 0 0.485 0.475 0.485 0.470 0.485 720,000 344,240 0.4781 0.299 0.293 0.299 0.290 0.299 1,168,482 0.2946 3.19%
2021-01-13 0 0.470 0.470 0.475 0.470 0.470 196,000 92,120 0.4700 0.290 0.290 0.293 0.290 0.290 318,087 0.2896 0.00%
2021-01-12 0 0.470 0.470 0.480 - - 0 0 - 0.290 0.290 0.296 - - 0 - 0.00%
2021-01-11 0 0.470 0.470 0.480 0.470 0.470 316,000 148,520 0.4700 0.290 0.290 0.296 0.290 0.290 512,834 0.2896 -2.08%
2021-01-08 0 0.480 0.470 0.485 0.470 0.480 320,000 151,400 0.4731 0.296 0.290 0.299 0.290 0.296 519,325 0.2915 1.05%
2021-01-07 0 0.475 0.470 0.475 - - 0 0 - 0.293 0.290 0.293 - - 0 - 0.00%
2021-01-06 0 0.475 0.470 0.475 0.470 0.475 452,000 213,520 0.4724 0.293 0.290 0.293 0.290 0.293 733,547 0.2911 0.00%
2021-01-05 0 0.475 0.470 0.475 0.470 0.475 208,000 98,380 0.4730 0.293 0.290 0.293 0.290 0.293 337,561 0.2914 -2.06%
2021-01-04 0 0.485 0.475 0.485 0.475 0.485 480,000 231,840 0.4830 0.299 0.293 0.299 0.293 0.299 778,988 0.2976 1.04%
2020-12-31 0 0.480 0.475 0.480 - - 0 0 - 0.296 0.293 0.296 - - 0 - -1.03%
2020-12-30 0 0.485 0.475 0.485 - - 0 0 - 0.299 0.293 0.299 - - 0 - 0.00%
2020-12-29 0 0.485 0.475 0.485 0.470 0.485 1,112,000 532,580 0.4789 0.299 0.293 0.299 0.290 0.299 1,804,655 0.2951 3.19%
2020-12-28 0 0.470 0.470 0.485 0.470 0.480 92,000 43,820 0.4763 0.290 0.290 0.299 0.290 0.296 149,306 0.2935 -2.08%
2020-12-24 0 0.480 0.470 0.480 0.475 0.490 116,000 56,640 0.4883 0.296 0.290 0.296 0.293 0.302 188,255 0.3009 -2.04%
2020-12-23 0 0.490 0.470 0.495 0.470 0.490 656,000 312,320 0.4761 0.302 0.290 0.305 0.290 0.302 1,064,616 0.2934 4.26%
2020-12-22 0 0.470 0.470 0.490 0.470 0.470 12,000 5,640 0.4700 0.290 0.290 0.302 0.290 0.290 19,475 0.2896 0.00%
2020-12-21 0 0.470 0.470 0.485 0.470 0.470 464,000 218,080 0.4700 0.290 0.290 0.299 0.290 0.290 753,021 0.2896 -3.09%
2020-12-18 0 0.485 0.470 0.485 - - 0 0 - 0.299 0.290 0.299 - - 0 - 0.00%
2020-12-17 0 0.485 0.470 0.485 - - 0 0 - 0.299 0.290 0.299 - - 0 - 0.00%
2020-12-16 0 0.485 0.475 0.485 0.470 0.490 8,214,857 3,888,774 0.4734 0.299 0.293 0.299 0.290 0.302 13,331,817 0.2917 1.04%
2020-12-15 0 0.480 0.480 0.490 0.470 0.490 7,380,000 3,477,920 0.4713 0.296 0.296 0.302 0.290 0.302 11,976,935 0.2904 2.13%
2020-12-14 0 0.470 0.470 0.485 0.470 0.470 16,000 7,520 0.4700 0.290 0.290 0.299 0.290 0.290 25,966 0.2896 0.00%
2020-12-11 0 0.470 0.470 0.480 0.470 0.470 8,000 3,760 0.4700 0.290 0.290 0.296 0.290 0.290 12,983 0.2896 0.00%
2020-12-10 0 0.470 0.470 0.490 0.470 0.480 220,000 103,920 0.4724 0.290 0.290 0.302 0.290 0.296 357,036 0.2911 -2.08%
2020-12-09 0 0.480 0.460 0.480 0.470 0.490 448,000 212,680 0.4747 0.296 0.283 0.296 0.290 0.302 727,055 0.2925 0.00%
2020-12-08 0 0.480 0.470 0.500 0.480 0.480 128,000 61,440 0.4800 0.296 0.290 0.308 0.296 0.296 207,730 0.2958 0.00%
2020-12-07 0 0.480 0.470 0.500 0.470 0.480 1,092,000 517,200 0.4736 0.296 0.290 0.308 0.290 0.296 1,772,197 0.2918 2.13%
2020-12-04 0 0.470 0.470 0.480 0.470 0.470 400,000 188,000 0.4700 0.290 0.290 0.296 0.290 0.290 649,156 0.2896 0.00%
2020-12-03 0 0.470 0.470 0.485 0.470 0.490 1,076,000 517,400 0.4809 0.290 0.290 0.299 0.290 0.302 1,746,231 0.2963 -1.05%
2020-12-02 0 0.475 0.450 0.475 0.450 0.480 612,000 276,160 0.4512 0.293 0.277 0.293 0.277 0.296 993,209 0.2780 5.56%
2020-12-01 0 0.450 0.440 0.450 0.440 0.450 112,000 49,360 0.4407 0.277 0.271 0.277 0.271 0.277 181,764 0.2716 -2.17%
2020-11-30 0 0.460 0.440 0.460 - - 0 0 - 0.283 0.271 0.283 - - 0 - 0.00%
2020-11-27 0 0.460 0.440 0.460 - - 0 0 - 0.283 0.271 0.283 - - 0 - 0.00%
2020-11-26 0 0.460 0.445 0.465 - - 0 0 - 0.283 0.274 0.287 - - 0 - 0.00%
2020-11-25 0 0.460 0.440 0.465 0.460 0.460 80,000 36,800 0.4600 0.283 0.271 0.287 0.283 0.283 129,831 0.2834 1.10%
2020-11-24 0 0.455 0.435 0.460 0.455 0.455 8,000 3,640 0.4550 0.280 0.268 0.283 0.280 0.280 12,983 0.2804 4.60%
2020-11-23 0 0.435 0.435 0.470 0.435 0.435 164,000 71,340 0.4350 0.268 0.268 0.290 0.268 0.268 266,154 0.2680 0.00%
2020-11-20 0 0.435 0.435 0.465 0.435 0.470 324,000 145,220 0.4482 0.268 0.268 0.287 0.268 0.290 525,817 0.2762 1.16%
2020-11-19 0 0.430 0.430 0.470 0.430 0.435 100,000 43,460 0.4346 0.265 0.265 0.290 0.265 0.268 162,289 0.2678 -1.15%
2020-11-18 0 0.435 0.430 0.475 0.435 0.435 52,000 22,620 0.4350 0.268 0.265 0.293 0.268 0.268 84,390 0.2680 1.16%
2020-11-17 0 0.430 0.430 0.465 0.430 0.435 52,000 22,380 0.4304 0.265 0.265 0.287 0.265 0.268 84,390 0.2652 0.00%
2020-11-16 0 0.430 0.430 0.465 0.430 0.430 4,000 1,720 0.4300 0.265 0.265 0.287 0.265 0.265 6,492 0.2650 0.00%
2020-11-13 0 0.430 0.430 0.460 0.430 0.440 100,000 43,680 0.4368 0.265 0.265 0.283 0.265 0.271 162,289 0.2691 -2.27%
2020-11-12 0 0.440 0.430 0.450 0.440 0.440 432,000 190,080 0.4400 0.271 0.265 0.277 0.271 0.271 701,089 0.2711 -2.22%
2020-11-11 0 0.450 0.440 0.460 0.440 0.450 1,400,000 619,320 0.4424 0.277 0.271 0.283 0.271 0.277 2,272,047 0.2726 0.00%
2020-11-10 0 0.450 0.435 0.455 0.425 0.455 2,792,000 1,231,960 0.4412 0.277 0.268 0.280 0.262 0.280 4,531,112 0.2719 7.14%
2020-11-09 0 0.420 0.420 0.435 0.410 0.430 1,272,000 527,120 0.4144 0.259 0.259 0.268 0.253 0.265 2,064,317 0.2553 -5.62%
2020-11-06 0 0.445 0.430 0.450 0.405 0.445 1,546,914 659,178 0.4261 0.274 0.265 0.277 0.250 0.274 2,510,473 0.2626 8.54%
2020-11-05 0 0.410 0.410 0.420 0.400 0.420 528,000 219,120 0.4150 0.253 0.253 0.259 0.246 0.259 856,886 0.2557 6.49%
2020-11-04 0 0.385 0.385 0.415 0.385 0.385 40,000 15,400 0.3850 0.237 0.237 0.256 0.237 0.237 64,916 0.2372 -3.75%
2020-11-03 0 0.400 0.400 0.410 0.375 0.400 402,285 156,582 0.3892 0.246 0.246 0.253 0.231 0.246 652,865 0.2398 3.90%
2020-11-02 0 0.385 0.380 0.395 0.385 0.385 200,000 77,000 0.3850 0.237 0.234 0.243 0.237 0.237 324,578 0.2372 2.67%
2020-10-30 0 0.375 0.375 0.395 0.370 0.375 32,000 11,880 0.3713 0.231 0.231 0.243 0.228 0.231 51,933 0.2288 -2.60%
2020-10-29 0 0.385 0.370 0.395 - - 0 0 - 0.237 0.228 0.243 - - 0 - 0.00%
2020-10-28 0 0.385 0.385 0.395 0.380 0.385 104,000 39,920 0.3838 0.237 0.237 0.243 0.234 0.237 168,781 0.2365 -1.28%
2020-10-27 0 0.390 0.375 0.390 0.390 0.390 132,000 51,480 0.3900 0.240 0.231 0.240 0.240 0.240 214,222 0.2403 -1.27%
2020-10-23 0 0.395 0.380 0.395 - - 0 0 - 0.243 0.234 0.243 - - 0 - -1.25%
2020-10-22 0 0.400 0.375 0.400 - - 0 0 - 0.246 0.231 0.246 - - 0 - 0.00%
2020-10-21 0 0.400 0.380 0.405 0.400 0.400 56,000 22,400 0.4000 0.246 0.234 0.250 0.246 0.246 90,882 0.2465 3.90%
2020-10-20 0 0.385 0.375 0.395 0.385 0.385 100,000 38,500 0.3850 0.237 0.231 0.243 0.237 0.237 162,289 0.2372 0.00%
2020-10-19 0 0.385 0.385 0.410 - - 0 0 - 0.237 0.237 0.253 - - 0 - 0.00%
2020-10-16 0 0.385 0.385 0.405 - - 0 0 - 0.237 0.237 0.250 - - 0 - 1.32%
2020-10-15 0 0.380 0.380 0.390 0.380 0.380 220,000 83,600 0.3800 0.234 0.234 0.240 0.234 0.234 357,036 0.2342 -2.56%
2020-10-14 0 0.390 0.390 0.420 0.380 0.385 40,000 15,360 0.3840 0.240 0.240 0.259 0.234 0.237 64,916 0.2366 2.63%
2020-10-12 0 0.380 0.380 0.395 0.360 0.380 112,000 41,840 0.3736 0.234 0.234 0.243 0.222 0.234 181,764 0.2302 -5.00%
2020-10-09 0 0.400 0.385 0.405 - - 0 0 - 0.246 0.237 0.250 - - 0 - 0.00%
2020-10-08 0 0.400 0.400 0.415 0.390 0.415 696,000 281,420 0.4043 0.246 0.246 0.256 0.240 0.256 1,129,532 0.2491 8.11%
2020-10-07 0 0.370 0.370 0.385 - - 0 0 - 0.228 0.228 0.237 - - 0 - 0.00%
2020-10-06 0 0.370 0.360 0.385 - - 0 0 - 0.228 0.222 0.237 - - 0 - 0.00%
2020-10-05 0 0.370 0.360 0.390 0.370 0.370 4,000 1,480 0.3700 0.228 0.222 0.240 0.228 0.228 6,492 0.2280 1.37%
2020-09-30 0 0.365 0.360 0.385 0.360 0.365 11,142 3,999 0.3589 0.225 0.222 0.237 0.222 0.225 18,082 0.2212 0.00%
2020-09-29 0 0.365 0.365 0.385 - - 0 0 - 0.225 0.225 0.237 - - 0 - 1.39%
2020-09-28 0 0.360 0.360 0.380 0.360 0.365 32,000 11,580 0.3619 0.222 0.222 0.234 0.222 0.225 51,933 0.2230 -4.00%
2020-09-25 0 0.375 0.370 0.395 - - 0 0 - 0.231 0.228 0.243 - - 0 - 0.00%
2020-09-24 0 0.375 0.375 0.380 0.375 0.385 64,000 24,240 0.3788 0.231 0.231 0.234 0.231 0.237 103,865 0.2334 -3.85%
2020-09-23 0 0.390 0.385 0.400 0.390 0.400 200,000 78,040 0.3902 0.240 0.237 0.246 0.240 0.246 324,578 0.2404 0.00%
2020-09-22 0 0.390 0.390 0.400 - - 0 0 - 0.240 0.240 0.246 - - 0 - 0.00%
2020-09-21 0 0.390 0.390 0.400 0.390 0.400 76,000 30,240 0.3979 0.240 0.240 0.246 0.240 0.246 123,340 0.2452 -1.27%
2020-09-18 0 0.395 0.385 0.395 - - 0 0 - 0.243 0.237 0.243 - - 0 - 0.00%
2020-09-17 0 0.395 0.390 0.395 0.395 0.395 60,000 23,700 0.3950 0.243 0.240 0.243 0.243 0.243 97,373 0.2434 1.28%
2020-09-16 0 0.390 0.390 0.400 0.380 0.400 68,000 27,080 0.3982 0.240 0.240 0.246 0.234 0.246 110,357 0.2454 -1.27%
2020-09-15 0 0.395 0.395 0.400 0.390 0.395 120,000 47,060 0.3922 0.243 0.243 0.246 0.240 0.243 194,747 0.2416 1.28%
2020-09-14 0 0.390 0.390 0.405 0.390 0.405 200,000 79,660 0.3983 0.240 0.240 0.250 0.240 0.250 324,578 0.2454 -1.27%
2020-09-11 0 0.395 0.395 0.400 0.380 0.400 164,000 64,820 0.3952 0.243 0.243 0.246 0.234 0.246 266,154 0.2435 3.95%
2020-09-10 0 0.380 0.380 0.400 - - 0 0 - 0.234 0.234 0.246 - - 0 - 0.00%
2020-09-09 0 0.380 0.380 0.400 0.380 0.400 192,000 74,640 0.3888 0.234 0.234 0.246 0.234 0.246 311,595 0.2395 0.00%
2020-09-08 0 0.380 0.380 0.390 0.380 0.380 56,000 21,280 0.3800 0.234 0.234 0.240 0.234 0.234 90,882 0.2342 2.70%
2020-09-07 0 0.370 0.370 0.385 0.370 0.375 204,000 75,580 0.3705 0.228 0.228 0.237 0.228 0.231 331,070 0.2283 -6.33%
2020-09-04 0 0.395 0.375 0.395 - - 0 0 - 0.243 0.231 0.243 - - 0 - -1.25%
2020-09-03 0 0.400 0.380 0.400 - - 0 0 - 0.246 0.234 0.246 - - 0 - 0.00%
2020-09-02 0 0.400 0.390 0.400 0.360 0.400 212,000 79,860 0.3767 0.246 0.240 0.246 0.222 0.246 344,053 0.2321 2.56%
2020-09-01 0 0.390 0.380 0.390 - - 0 0 - 0.240 0.234 0.240 - - 0 - -3.70%
2020-08-31 0 0.405 0.390 0.410 0.380 0.405 172,000 66,480 0.3865 0.250 0.240 0.253 0.234 0.250 279,137 0.2382 6.58%
2020-08-28 0 0.380 0.380 0.390 - - 0 0 - 0.234 0.234 0.240 - - 0 - 0.00%
2020-08-27 0 0.380 0.380 0.385 0.380 0.380 52,000 19,760 0.3800 0.234 0.234 0.237 0.234 0.234 84,390 0.2342 -1.30%
2020-08-26 0 0.385 0.380 0.390 0.365 0.385 68,000 25,360 0.3729 0.237 0.234 0.240 0.225 0.237 110,357 0.2298 -1.28%
2020-08-25 0 0.390 0.385 0.395 0.380 0.390 32,000 12,260 0.3831 0.240 0.237 0.243 0.234 0.240 51,933 0.2361 -2.50%
2020-08-24 0 0.400 0.390 0.400 - - 0 0 - 0.246 0.240 0.246 - - 0 - 0.00%
2020-08-21 0 0.400 0.400 0.405 0.380 0.400 508,000 196,200 0.3862 0.246 0.246 0.250 0.234 0.246 824,429 0.2380 0.00%
2020-08-20 0 0.400 0.390 0.400 - - 0 0 - 0.246 0.240 0.246 - - 0 - 0.00%
2020-08-19 0 0.400 0.380 0.405 - - 0 0 - 0.246 0.234 0.250 - - 0 - 0.00%
2020-08-18 0 0.400 0.385 0.405 0.400 0.400 8,000 3,200 0.4000 0.246 0.237 0.250 0.246 0.246 12,983 0.2465 2.56%
2020-08-17 0 0.390 0.385 0.390 0.380 0.420 112,000 43,460 0.3880 0.240 0.237 0.240 0.234 0.259 181,764 0.2391 -2.50%
2020-08-14 0 0.400 0.400 0.415 0.400 0.415 32,000 12,900 0.4031 0.246 0.246 0.256 0.246 0.256 51,933 0.2484 2.56%
2020-08-13 0 0.390 0.390 0.400 0.390 0.415 80,000 31,540 0.3943 0.240 0.240 0.246 0.240 0.256 129,831 0.2429 -2.50%
2020-08-12 0 0.400 0.400 0.415 0.395 0.405 40,000 15,960 0.3990 0.246 0.246 0.256 0.243 0.250 64,916 0.2459 2.56%
2020-08-11 0 0.390 0.390 0.415 0.390 0.400 104,000 41,120 0.3954 0.240 0.240 0.256 0.240 0.246 168,781 0.2436 -1.27%
2020-08-10 0 0.395 0.395 0.410 0.395 0.400 160,000 63,440 0.3965 0.243 0.243 0.253 0.243 0.246 259,663 0.2443 -5.95%
2020-08-07 0 0.420 0.395 0.420 0.390 0.420 444,000 177,680 0.4002 0.259 0.243 0.259 0.240 0.259 720,564 0.2466 -1.18%
2020-08-06 0 0.425 0.425 0.435 0.420 0.450 84,000 36,040 0.4290 0.262 0.262 0.268 0.259 0.277 136,323 0.2644 -2.30%
2020-08-05 0 0.435 0.405 0.435 0.440 0.440 8,000 3,520 0.4400 0.268 0.250 0.268 0.271 0.271 12,983 0.2711 3.57%
2020-08-04 0 0.420 0.410 0.420 0.385 0.430 220,000 91,820 0.4174 0.259 0.253 0.259 0.237 0.265 357,036 0.2572 3.70%
2020-08-03 0 0.405 0.390 0.415 0.405 0.405 20,000 8,100 0.4050 0.250 0.240 0.256 0.250 0.250 32,458 0.2496 0.00%
2020-07-31 0 0.405 0.400 0.425 0.400 0.405 212,000 85,400 0.4028 0.250 0.246 0.262 0.246 0.250 344,053 0.2482 0.00%
2020-07-30 0 0.405 0.400 0.405 0.385 0.420 736,000 298,100 0.4050 0.250 0.246 0.250 0.237 0.259 1,194,448 0.2496 5.19%
2020-07-29 0 0.385 0.380 0.385 0.385 0.385 52,000 20,020 0.3850 0.237 0.234 0.237 0.237 0.237 84,390 0.2372 0.00%
2020-07-28 0 0.385 0.380 0.385 - - 0 0 - 0.237 0.234 0.237 - - 0 - 0.00%
2020-07-27 0 0.385 0.380 0.395 0.385 0.385 44,571 17,151 0.3848 0.237 0.234 0.243 0.237 0.237 72,334 0.2371 0.00%
2020-07-24 0 0.385 0.385 0.410 0.380 0.385 288,000 110,720 0.3844 0.237 0.237 0.253 0.234 0.237 467,393 0.2369 0.00%
2020-07-23 0 0.385 0.380 0.390 0.380 0.385 228,000 87,560 0.3840 0.237 0.234 0.240 0.234 0.237 370,019 0.2366 0.00%
2020-07-22 0 0.385 0.380 0.395 0.385 0.400 612,000 235,800 0.3853 0.237 0.234 0.243 0.237 0.246 993,209 0.2374 -3.75%
2020-07-21 0 0.400 0.385 0.400 0.400 0.400 264,000 105,600 0.4000 0.246 0.237 0.246 0.246 0.246 428,443 0.2465 3.90%
2020-07-20 0 0.385 0.385 0.395 0.380 0.400 976,000 379,160 0.3885 0.237 0.237 0.243 0.234 0.246 1,583,942 0.2394 -7.23%
2020-07-17 0 0.415 0.410 0.420 0.415 0.430 256,000 109,380 0.4273 0.256 0.253 0.259 0.256 0.265 415,460 0.2633 -4.60%
2020-07-16 0 0.435 0.430 0.435 0.430 0.445 164,000 71,320 0.4349 0.268 0.265 0.268 0.265 0.274 266,154 0.2680 -3.33%
2020-07-15 0 0.450 0.435 0.450 0.440 0.455 216,000 97,140 0.4497 0.277 0.268 0.277 0.271 0.280 350,544 0.2771 1.12%
2020-07-14 0 0.445 0.440 0.455 0.435 0.455 500,000 222,040 0.4441 0.274 0.271 0.280 0.268 0.280 811,445 0.2736 -6.32%
2020-07-13 0 0.475 0.455 0.475 0.435 0.520 1,962,057 960,888 0.4897 0.293 0.280 0.293 0.268 0.320 3,184,205 0.3018 -4.04%
2020-07-10 0 0.495 0.490 0.495 0.470 0.570 8,078,857 4,273,984 0.5290 0.305 0.302 0.305 0.290 0.351 13,111,104 0.3260 4.21%
2020-07-09 0 0.475 0.460 0.475 0.380 0.490 4,072,000 1,873,440 0.4601 0.293 0.283 0.293 0.234 0.302 6,608,412 0.2835 26.67%
2020-07-08 0 0.375 0.370 0.380 0.365 0.375 564,000 209,080 0.3707 0.231 0.228 0.234 0.225 0.231 915,311 0.2284 4.17%
2020-07-07 0 0.360 0.355 0.360 0.350 0.360 664,000 234,880 0.3537 0.222 0.219 0.222 0.216 0.222 1,077,600 0.2180 4.35%
2020-07-06 0 0.345 0.345 0.350 0.345 0.350 924,000 321,500 0.3479 0.213 0.213 0.216 0.213 0.216 1,499,551 0.2144 0.00%
2020-07-03 0 0.345 0.340 0.345 0.340 0.350 792,000 273,390 0.3452 0.213 0.210 0.213 0.210 0.216 1,285,330 0.2127 2.99%
2020-07-02 0 0.335 0.335 0.345 0.335 0.335 316,000 105,860 0.3350 0.206 0.206 0.213 0.206 0.206 512,834 0.2064 1.52%
2020-06-30 0 0.330 0.330 0.340 0.330 0.340 68,000 22,840 0.3359 0.203 0.203 0.210 0.203 0.210 110,357 0.2070 -2.94%
2020-06-29 0 0.340 0.330 0.340 - - 0 0 - 0.210 0.203 0.210 - - 0 - 0.00%
2020-06-26 0 0.340 0.325 0.340 0.325 0.360 240,000 81,240 0.3385 0.210 0.200 0.210 0.200 0.222 389,494 0.2086 6.25%
2020-06-24 0 0.320 0.315 0.325 0.320 0.320 152,000 48,640 0.3200 0.197 0.194 0.200 0.197 0.197 246,679 0.1972 1.59%
2020-06-23 0 0.315 0.315 0.325 0.315 0.315 12,000 3,780 0.3150 0.194 0.194 0.200 0.194 0.194 19,475 0.1941 0.00%
2020-06-22 0 0.315 0.315 0.325 0.315 0.315 16,000 5,040 0.3150 0.194 0.194 0.200 0.194 0.194 25,966 0.1941 -3.08%
2020-06-19 0 0.325 0.325 0.335 0.320 0.325 62,000 20,020 0.3229 0.200 0.200 0.206 0.197 0.200 100,619 0.1990 1.56%
2020-06-18 0 0.320 0.320 0.325 0.320 0.325 64,000 20,520 0.3206 0.197 0.197 0.200 0.197 0.200 103,865 0.1976 0.00%
2020-06-17 0 0.320 0.320 0.325 0.320 0.320 62,000 19,810 0.3195 0.197 0.197 0.200 0.197 0.197 100,619 0.1969 0.00%
2020-06-16 0 0.320 0.315 0.325 - - 0 0 - 0.197 0.194 0.200 - - 0 - 0.00%
2020-06-15 0 0.320 0.320 0.330 - - 1,003 300 0.2991 0.197 0.197 0.203 - - 1,628 0.1843 0.00%
2020-06-12 0 0.320 0.315 0.320 - - 0 0 - 0.197 0.194 0.197 - - 0 - 0.00%
2020-06-11 0 0.320 0.320 0.325 0.320 0.320 68,000 21,760 0.3200 0.197 0.197 0.200 0.197 0.197 110,357 0.1972 0.00%
2020-06-10 0 0.320 0.320 0.325 0.320 0.320 44,000 14,080 0.3200 0.197 0.197 0.200 0.197 0.197 71,407 0.1972 0.00%
2020-06-09 0 0.320 0.315 0.320 - - 0 0 - 0.197 0.194 0.197 - - 0 - 0.00%
2020-06-08 0 0.320 0.315 0.320 0.315 0.320 204,000 64,620 0.3168 0.197 0.194 0.197 0.194 0.197 331,070 0.1952 0.00%
2020-06-05 0 0.320 0.315 0.320 0.315 0.320 32,000 10,200 0.3188 0.197 0.194 0.197 0.194 0.197 51,933 0.1964 -1.54%
2020-06-04 0 0.325 0.315 0.325 - - 0 0 - 0.200 0.194 0.200 - - 0 - 0.00%
2020-06-03 0 0.325 0.320 0.325 0.320 0.325 100,000 32,040 0.3204 0.200 0.197 0.200 0.197 0.200 162,289 0.1974 1.56%
2020-06-02 0 0.320 0.320 0.325 0.320 0.325 152,000 48,720 0.3205 0.197 0.197 0.200 0.197 0.200 246,679 0.1975 0.00%
2020-06-01 0 0.320 0.315 0.325 0.315 0.325 236,000 74,720 0.3166 0.197 0.194 0.200 0.194 0.200 383,002 0.1951 1.59%
2020-05-29 0 0.315 0.315 0.320 0.315 0.315 52,000 16,380 0.3150 0.194 0.194 0.197 0.194 0.194 84,390 0.1941 0.00%
2020-05-28 0 0.315 0.315 0.320 0.315 0.315 88,000 27,720 0.3150 0.194 0.194 0.197 0.194 0.194 142,814 0.1941 0.00%
2020-05-27 0 0.315 0.315 0.325 0.315 0.315 84,000 26,460 0.3150 0.194 0.194 0.200 0.194 0.194 136,323 0.1941 0.00%
2020-05-26 0 0.315 0.315 0.325 0.315 0.320 141,000 44,665 0.3168 0.194 0.194 0.200 0.194 0.197 228,828 0.1952 0.00%
2020-05-25 0 0.315 0.315 0.320 0.315 0.320 164,000 52,280 0.3188 0.194 0.194 0.197 0.194 0.197 266,154 0.1964 -4.55%
2020-05-22 0 0.330 0.315 0.330 0.315 0.330 56,000 17,700 0.3161 0.203 0.194 0.203 0.194 0.203 90,882 0.1948 3.13%
2020-05-21 0 0.320 0.320 0.330 0.315 0.320 44,000 13,880 0.3155 0.197 0.197 0.203 0.194 0.197 71,407 0.1944 -1.54%
2020-05-20 0 0.325 0.325 0.335 0.320 0.325 48,000 15,480 0.3225 0.200 0.200 0.206 0.197 0.200 77,899 0.1987 -5.80%
2020-05-19 0 0.345 0.320 0.345 0.315 0.350 144,000 47,160 0.3275 0.213 0.197 0.213 0.194 0.216 233,696 0.2018 7.81%
2020-05-18 0 0.320 0.315 0.320 0.310 0.320 32,000 10,120 0.3163 0.197 0.194 0.197 0.191 0.197 51,933 0.1949 -1.54%
2020-05-15 0 0.325 0.325 0.330 0.325 0.325 12,000 3,900 0.3250 0.200 0.200 0.203 0.200 0.200 19,475 0.2003 -2.99%
2020-05-14 0 0.335 0.320 0.335 - - 0 0 - 0.206 0.197 0.206 - - 0 - 0.00%
2020-05-13 0 0.335 0.320 0.340 0.320 0.335 12,000 3,960 0.3300 0.206 0.197 0.210 0.197 0.206 19,475 0.2033 4.69%
2020-05-12 0 0.320 0.330 0.335 0.310 0.335 180,000 57,860 0.3214 0.197 0.203 0.206 0.191 0.206 292,120 0.1981 -3.03%
2020-05-11 0 0.330 0.330 0.345 0.330 0.345 72,000 24,240 0.3367 0.203 0.203 0.213 0.203 0.213 116,848 0.2074 -5.71%
2020-05-08 0 0.350 0.335 0.350 0.350 0.350 72,000 25,200 0.3500 0.216 0.206 0.216 0.216 0.216 116,848 0.2157 6.06%
2020-05-07 0 0.330 0.330 0.350 0.330 0.330 16,000 5,280 0.3300 0.203 0.203 0.216 0.203 0.203 25,966 0.2033 -2.94%
2020-05-06 0 0.340 0.340 0.350 0.325 0.340 24,000 7,960 0.3317 0.210 0.210 0.216 0.200 0.210 38,949 0.2044 -2.86%
2020-05-05 0 0.350 0.330 0.380 - - 0 0 - 0.216 0.203 0.234 - - 0 - 0.00%
2020-05-04 0 0.350 0.330 0.380 0.350 0.350 16,000 5,600 0.3500 0.216 0.203 0.234 0.216 0.216 25,966 0.2157 0.00%
2020-04-29 0 0.350 0.335 0.360 - - 0 0 - 0.216 0.206 0.222 - - 0 - 0.00%
2020-04-28 0 0.350 0.340 0.365 - - 0 0 - 0.216 0.210 0.225 - - 0 - 0.00%
2020-04-27 0 0.350 0.350 0.365 0.330 0.350 128,000 44,040 0.3441 0.216 0.216 0.225 0.203 0.216 207,730 0.2120 2.94%
2020-04-24 0 0.340 0.335 0.350 0.330 0.330 16,000 5,280 0.3300 0.210 0.206 0.216 0.203 0.203 25,966 0.2033 -2.86%
2020-04-23 0 0.350 0.330 0.350 - - 0 0 - 0.216 0.203 0.216 - - 0 - 0.00%
2020-04-22 0 0.350 0.330 0.365 - - 0 0 - 0.216 0.203 0.225 - - 0 - 0.00%
2020-04-21 0 0.350 0.330 0.365 - - 0 0 - 0.216 0.203 0.225 - - 0 - 0.00%
2020-04-20 0 0.350 0.350 0.370 0.315 0.380 480,000 166,400 0.3467 0.216 0.216 0.228 0.194 0.234 778,988 0.2136 0.00%
2020-04-17 0 0.350 0.340 0.355 0.330 0.350 256,000 88,840 0.3470 0.216 0.210 0.219 0.203 0.216 415,460 0.2138 4.48%
2020-04-16 0 0.335 0.325 0.335 0.335 0.340 72,000 24,160 0.3356 0.206 0.200 0.206 0.206 0.210 116,848 0.2068 1.52%
2020-04-15 0 0.330 0.325 0.340 0.320 0.325 16,000 5,160 0.3225 0.203 0.200 0.210 0.197 0.200 25,966 0.1987 0.00%
2020-04-14 0 0.330 0.320 0.340 0.320 0.320 7,600 2,432 0.3200 0.203 0.197 0.210 0.197 0.197 12,334 0.1972 0.00%
2020-04-09 0 0.330 0.325 0.335 0.325 0.335 124,000 41,240 0.3326 0.203 0.200 0.206 0.200 0.206 201,238 0.2049 0.00%
2020-04-08 0 0.330 0.325 0.330 0.325 0.330 76,000 24,900 0.3276 0.203 0.200 0.203 0.200 0.203 123,340 0.2019 0.00%
2020-04-07 0 0.330 0.325 0.330 0.330 0.335 40,000 13,260 0.3315 0.203 0.200 0.203 0.203 0.206 64,916 0.2043 1.54%
2020-04-06 0 0.325 0.325 0.335 0.315 0.325 96,000 30,280 0.3154 0.200 0.200 0.206 0.194 0.200 155,798 0.1944 1.56%
2020-04-03 0 0.320 0.325 0.330 0.315 0.335 256,000 82,220 0.3212 0.197 0.200 0.203 0.194 0.206 415,460 0.1979 -1.54%
2020-04-02 0 0.325 0.315 0.335 0.320 0.325 92,000 29,760 0.3235 0.200 0.194 0.206 0.197 0.200 149,306 0.1993 -1.52%
2020-04-01 0 0.330 0.325 0.340 0.325 0.340 48,000 16,140 0.3363 0.203 0.200 0.210 0.200 0.210 77,899 0.2072 -2.94%
2020-03-31 0 0.340 0.325 0.345 - - 0 0 - 0.210 0.200 0.213 - - 0 - 0.00%
2020-03-30 0 0.340 0.325 0.345 - - 0 0 - 0.210 0.200 0.213 - - 0 - 0.00%
2020-03-27 0 0.340 0.335 0.340 0.325 0.340 64,000 21,160 0.3306 0.210 0.206 0.210 0.200 0.210 103,865 0.2037 3.03%
2020-03-26 0 0.330 0.325 0.345 0.320 0.325 148,000 47,780 0.3228 0.203 0.200 0.213 0.197 0.200 240,188 0.1989 -1.49%
2020-03-25 0 0.335 0.330 0.335 0.330 0.350 152,000 52,060 0.3425 0.206 0.203 0.206 0.203 0.216 246,679 0.2110 -2.90%
2020-03-24 0 0.345 0.330 0.355 0.325 0.325 28,000 9,100 0.3250 0.213 0.203 0.219 0.200 0.200 45,441 0.2003 -2.82%
2020-03-23 0 0.355 0.330 0.355 0.335 0.370 376,000 130,800 0.3479 0.219 0.203 0.219 0.206 0.228 610,207 0.2144 0.00%
2020-03-20 0 0.355 0.315 0.355 0.310 0.355 132,000 42,220 0.3198 0.219 0.194 0.219 0.191 0.219 214,222 0.1971 4.41%
2020-03-19 0 0.340 0.335 0.345 0.335 0.340 68,000 22,900 0.3368 0.210 0.206 0.213 0.206 0.210 110,357 0.2075 -4.23%
2020-03-18 0 0.355 0.350 0.355 0.360 0.365 284,000 102,580 0.3612 0.219 0.216 0.219 0.222 0.225 460,901 0.2226 1.43%
2020-03-17 0 0.350 0.350 0.355 0.335 0.365 184,685 63,135 0.3419 0.216 0.216 0.219 0.206 0.225 299,724 0.2106 0.00%
2020-03-16 0 0.350 0.350 0.355 0.350 0.370 152,000 53,980 0.3551 0.216 0.216 0.219 0.216 0.228 246,679 0.2188 -5.41%
2020-03-13 0 0.370 0.360 0.380 0.355 0.370 572,000 208,540 0.3646 0.228 0.222 0.234 0.219 0.228 928,294 0.2246 -2.63%
2020-03-12 0 0.380 0.375 0.380 0.380 0.400 92,000 35,500 0.3859 0.234 0.231 0.234 0.234 0.246 149,306 0.2378 -6.17%
2020-03-11 0 0.405 0.395 0.405 0.405 0.420 156,000 63,440 0.4067 0.250 0.243 0.250 0.250 0.259 253,171 0.2506 0.00%
2020-03-10 0 0.405 0.400 0.410 0.390 0.400 180,000 71,400 0.3967 0.250 0.246 0.253 0.240 0.246 292,120 0.2444 -2.41%
2020-03-09 0 0.415 0.405 0.420 0.410 0.415 28,000 11,500 0.4107 0.256 0.250 0.259 0.253 0.256 45,441 0.2531 -1.19%
2020-03-06 0 0.420 0.415 0.430 - - 0 0 - 0.259 0.256 0.265 - - 0 - 0.00%
2020-03-05 0 0.420 0.420 0.435 - - 0 0 - 0.259 0.259 0.268 - - 0 - 0.00%
2020-03-04 0 0.420 0.415 0.435 - - 0 0 - 0.259 0.256 0.268 - - 0 - 0.00%
2020-03-03 0 0.420 0.420 0.435 0.420 0.420 96,000 40,320 0.4200 0.259 0.259 0.268 0.259 0.259 155,798 0.2588 0.00%
2020-03-02 0 0.420 0.415 0.420 0.420 0.425 68,000 28,580 0.4203 0.259 0.256 0.259 0.259 0.262 110,357 0.2590 0.00%
2020-02-28 0 0.420 0.415 0.420 0.415 0.420 44,000 18,400 0.4182 0.259 0.256 0.259 0.256 0.259 71,407 0.2577 -2.33%
2020-02-27 0 0.430 0.420 0.430 - - 0 0 - 0.265 0.259 0.265 - - 0 - 0.00%
2020-02-26 0 0.430 0.415 0.440 0.415 0.455 172,000 72,680 0.4226 0.265 0.256 0.271 0.256 0.280 279,137 0.2604 2.38%
2020-02-25 0 0.420 0.415 0.435 0.420 0.425 12,000 5,060 0.4217 0.259 0.256 0.268 0.259 0.262 19,475 0.2598 -1.18%
2020-02-24 0 0.425 0.415 0.430 0.415 0.430 52,000 21,920 0.4215 0.262 0.256 0.265 0.256 0.265 84,390 0.2597 -3.41%
2020-02-21 0 0.440 0.425 0.440 0.425 0.445 84,000 36,440 0.4338 0.271 0.262 0.271 0.262 0.274 136,323 0.2673 0.00%
2020-02-20 0 0.440 0.430 0.440 - - 0 0 - 0.271 0.265 0.271 - - 0 - 0.00%
2020-02-19 0 0.440 0.440 0.445 0.430 0.455 164,000 71,940 0.4387 0.271 0.271 0.274 0.265 0.280 266,154 0.2703 1.15%
2020-02-18 0 0.435 0.430 0.435 0.435 0.435 16,000 6,960 0.4350 0.268 0.265 0.268 0.268 0.268 25,966 0.2680 -2.25%
2020-02-17 0 0.445 0.440 0.445 - - 0 0 - 0.274 0.271 0.274 - - 0 - 0.00%
2020-02-14 0 0.445 0.435 0.445 0.390 0.445 116,000 49,980 0.4309 0.274 0.268 0.274 0.240 0.274 188,255 0.2655 -1.11%
2020-02-13 0 0.450 0.440 0.455 0.440 0.450 24,000 10,760 0.4483 0.277 0.271 0.280 0.271 0.277 38,949 0.2763 -1.10%
2020-02-12 0 0.455 0.440 0.460 0.445 0.465 120,000 54,140 0.4512 0.280 0.271 0.283 0.274 0.287 194,747 0.2780 -1.09%
2020-02-11 0 0.460 0.435 0.485 0.435 0.440 80,000 34,820 0.4353 0.283 0.268 0.299 0.268 0.271 129,831 0.2682 2.22%
2020-02-10 0 0.450 0.440 0.455 0.440 0.455 84,000 37,220 0.4431 0.277 0.271 0.280 0.271 0.280 136,323 0.2730 3.45%
2020-02-07 0 0.435 0.430 0.440 0.430 0.435 96,000 41,520 0.4325 0.268 0.265 0.271 0.265 0.268 155,798 0.2665 0.00%
2020-02-06 0 0.435 0.435 0.450 0.435 0.435 196,000 85,260 0.4350 0.268 0.268 0.277 0.268 0.268 318,087 0.2680 0.00%
2020-02-05 0 0.435 0.430 0.440 0.430 0.440 108,000 46,480 0.4304 0.268 0.265 0.271 0.265 0.271 175,272 0.2652 -1.14%
2020-02-04 0 0.440 0.420 0.440 - - 0 0 - 0.271 0.259 0.271 - - 0 - 0.00%
2020-02-03 0 0.440 0.430 0.440 - - 0 0 - 0.271 0.265 0.271 - - 0 - 0.00%
2020-01-31 0 0.440 0.430 0.440 0.440 0.440 192,000 84,480 0.4400 0.271 0.265 0.271 0.271 0.271 311,595 0.2711 0.00%
2020-01-30 0 0.440 0.440 0.450 0.440 0.440 204,000 89,760 0.4400 0.271 0.271 0.277 0.271 0.271 331,070 0.2711 -1.12%
2020-01-29 0 0.445 0.440 0.445 0.445 0.445 100,000 44,500 0.4450 0.274 0.271 0.274 0.274 0.274 162,289 0.2742 -1.11%
2020-01-24 0 0.450 0.445 0.460 0.445 0.445 4,000 1,780 0.4450 0.277 0.274 0.283 0.274 0.274 6,492 0.2742 -2.17%
2020-01-23 0 0.460 0.445 0.460 - - 0 0 - 0.283 0.274 0.283 - - 0 - 0.00%
2020-01-22 0 0.460 0.445 0.460 - - 0 0 - 0.283 0.274 0.283 - - 0 - 0.00%
2020-01-21 0 0.460 0.440 0.460 0.460 0.460 12,000 5,520 0.4600 0.283 0.271 0.283 0.283 0.283 19,475 0.2834 3.37%
2020-01-20 0 0.445 0.440 0.460 0.440 0.450 160,000 70,960 0.4435 0.274 0.271 0.283 0.271 0.277 259,663 0.2733 0.00%
2020-01-17 0 0.445 0.440 0.450 0.445 0.450 128,000 57,580 0.4498 0.274 0.271 0.277 0.274 0.277 207,730 0.2772 -1.11%
2020-01-16 0 0.450 0.440 0.450 - - 0 0 - 0.277 0.271 0.277 - - 0 - 0.00%
2020-01-15 0 0.450 0.445 0.450 - - 0 0 - 0.277 0.274 0.277 - - 0 - 0.00%
2020-01-14 0 0.450 0.440 0.450 0.440 0.450 128,000 56,900 0.4445 0.277 0.271 0.277 0.271 0.277 207,730 0.2739 0.00%
2020-01-13 0 0.450 0.435 0.460 0.440 0.450 176,000 77,460 0.4401 0.277 0.268 0.283 0.271 0.277 285,629 0.2712 0.00%
2020-01-10 0 0.450 0.445 0.460 - - 0 0 - 0.277 0.274 0.283 - - 0 - 0.00%
2020-01-09 0 0.450 0.450 0.455 0.450 0.450 52,000 23,400 0.4500 0.277 0.277 0.280 0.277 0.277 84,390 0.2773 0.00%
2020-01-08 0 0.450 0.445 0.450 0.450 0.465 608,000 277,460 0.4563 0.277 0.274 0.277 0.277 0.287 986,718 0.2812 0.00%
2020-01-07 0 0.450 0.450 0.455 0.450 0.450 40,000 18,000 0.4500 0.277 0.277 0.280 0.277 0.277 64,916 0.2773 1.12%
2020-01-06 0 0.445 0.445 0.450 0.445 0.445 80,000 35,600 0.4450 0.274 0.274 0.277 0.274 0.274 129,831 0.2742 0.00%
2020-01-03 0 0.445 0.445 0.455 0.445 0.450 84,000 37,600 0.4476 0.274 0.274 0.280 0.274 0.277 136,323 0.2758 0.00%
2020-01-02 0 0.445 0.445 0.455 0.440 0.450 352,000 155,480 0.4417 0.274 0.274 0.280 0.271 0.277 571,258 0.2722 0.00%
2019-12-31 0 0.445 0.440 0.450 - - 0 0 - 0.274 0.271 0.277 - - 0 - 0.00%
2019-12-30 0 0.445 0.445 0.450 0.445 0.445 20,000 8,900 0.4450 0.274 0.274 0.277 0.274 0.274 32,458 0.2742 -1.11%
2019-12-27 0 0.450 0.450 0.460 0.420 0.450 228,000 100,540 0.4410 0.277 0.277 0.283 0.259 0.277 370,019 0.2717 -2.17%
2019-12-24 0 0.460 0.455 0.460 - - 0 0 - 0.283 0.280 0.283 - - 0 - 0.00%
2019-12-23 0 0.460 0.460 0.465 0.460 0.460 28,000 12,880 0.4600 0.283 0.283 0.287 0.283 0.283 45,441 0.2834 0.00%
2019-12-20 0 0.460 0.450 0.460 - - 0 0 - 0.283 0.277 0.283 - - 0 - 0.00%
2019-12-19 0 0.460 0.460 0.470 - - 0 0 - 0.283 0.283 0.290 - - 0 - 0.00%
2019-12-18 0 0.460 0.455 0.465 - - 0 0 - 0.283 0.280 0.287 - - 0 - 0.00%
2019-12-17 0 0.460 0.455 0.465 0.460 0.460 32,000 14,720 0.4600 0.283 0.280 0.287 0.283 0.283 51,933 0.2834 0.00%
2019-12-16 0 0.460 0.460 0.470 0.460 0.460 32,000 14,720 0.4600 0.283 0.283 0.290 0.283 0.283 51,933 0.2834 -2.13%
2019-12-13 0 0.470 0.465 0.470 0.470 0.470 16,000 7,520 0.4700 0.290 0.287 0.290 0.290 0.290 25,966 0.2896 0.00%
2019-12-12 0 0.470 0.465 0.470 0.460 0.470 20,000 9,280 0.4640 0.290 0.287 0.290 0.283 0.290 32,458 0.2859 -1.05%
2019-12-11 0 0.475 0.460 0.475 - - 0 0 - 0.293 0.283 0.293 - - 0 - 0.00%
2019-12-10 0 0.475 0.460 0.475 0.460 0.475 320,000 149,120 0.4660 0.293 0.283 0.293 0.283 0.293 519,325 0.2871 0.00%
2019-12-09 0 0.475 0.455 0.475 0.455 0.475 160,000 72,980 0.4561 0.293 0.280 0.293 0.280 0.293 259,663 0.2811 4.40%
2019-12-06 0 0.455 0.455 0.460 0.450 0.455 72,000 32,740 0.4547 0.280 0.280 0.283 0.277 0.280 116,848 0.2802 -1.09%
2019-12-05 0 0.460 0.450 0.460 0.450 0.460 352,000 159,940 0.4544 0.283 0.277 0.283 0.277 0.283 571,258 0.2800 2.22%
2019-12-04 0 0.450 0.450 0.455 0.450 0.450 164,000 73,800 0.4500 0.277 0.277 0.280 0.277 0.277 266,154 0.2773 0.00%
2019-12-03 0 0.450 0.450 0.455 0.450 0.455 152,000 68,460 0.4504 0.277 0.277 0.280 0.277 0.280 246,679 0.2775 -3.23%
2019-12-02 0 0.465 0.455 0.465 - - 0 0 - 0.287 0.280 0.287 - - 0 - -1.06%
2019-11-29 0 0.470 0.450 0.470 - - 0 0 - 0.290 0.277 0.290 - - 0 - 0.00%
2019-11-28 0 0.470 0.450 0.470 0.450 0.470 176,000 80,180 0.4556 0.290 0.277 0.290 0.277 0.290 285,629 0.2807 4.44%
2019-11-27 0 0.450 0.450 0.460 0.450 0.450 68,000 30,600 0.4500 0.277 0.277 0.283 0.277 0.277 110,357 0.2773 -1.10%
2019-11-26 0 0.455 0.450 0.470 - - 0 0 - 0.280 0.277 0.290 - - 0 - 0.00%
2019-11-25 0 0.455 0.450 0.460 0.455 0.455 12,000 5,460 0.4550 0.280 0.277 0.283 0.280 0.280 19,475 0.2804 -1.09%
2019-11-22 0 0.460 0.460 0.475 0.460 0.460 148,000 68,080 0.4600 0.283 0.283 0.293 0.283 0.283 240,188 0.2834 0.00%
2019-11-21 0 0.460 0.460 0.465 0.460 0.465 1,816,000 835,400 0.4600 0.283 0.283 0.287 0.283 0.287 2,947,170 0.2835 0.00%
2019-11-20 0 0.460 0.455 0.460 0.460 0.460 56,000 25,660 0.4582 0.283 0.280 0.283 0.283 0.283 90,882 0.2823 1.10%
2019-11-19 0 0.455 0.455 0.460 0.450 0.455 17,429 7,848 0.4503 0.280 0.280 0.283 0.277 0.280 28,285 0.2775 1.11%
2019-11-18 0 0.450 0.445 0.450 0.450 0.450 8,000 3,600 0.4500 0.277 0.274 0.277 0.277 0.277 12,983 0.2773 0.00%
2019-11-15 0 0.450 0.440 0.450 - - 0 0 - 0.277 0.271 0.277 - - 0 - 0.00%
2019-11-14 0 0.450 0.450 0.460 0.445 0.450 1,016,000 457,060 0.4499 0.277 0.277 0.283 0.274 0.277 1,648,857 0.2772 -1.10%
2019-11-13 0 0.455 0.450 0.455 0.445 0.460 68,000 30,520 0.4488 0.280 0.277 0.280 0.274 0.283 110,357 0.2766 -1.09%
2019-11-12 0 0.460 0.445 0.460 0.440 0.460 276,000 123,720 0.4483 0.283 0.274 0.283 0.271 0.283 447,918 0.2762 1.10%
2019-11-11 0 0.455 0.450 0.460 0.455 0.465 132,000 60,460 0.4580 0.280 0.277 0.283 0.280 0.287 214,222 0.2822 1.11%
2019-11-08 0 0.450 0.450 0.455 0.450 0.455 164,000 74,000 0.4512 0.277 0.277 0.280 0.277 0.280 266,154 0.2780 -1.10%
2019-11-07 0 0.455 0.455 0.460 0.450 0.455 104,000 46,840 0.4504 0.280 0.280 0.283 0.277 0.280 168,781 0.2775 -1.09%
2019-11-06 0 0.460 0.455 0.475 0.450 0.460 148,000 67,920 0.4589 0.283 0.280 0.293 0.277 0.283 240,188 0.2828 0.00%
2019-11-05 0 0.460 0.455 0.460 0.445 0.460 580,000 262,500 0.4526 0.283 0.280 0.283 0.274 0.283 941,277 0.2789 0.00%
2019-11-04 0 0.460 0.455 0.460 - - 0 0 - 0.283 0.280 0.283 - - 0 - 0.00%
2019-11-01 0 0.460 0.460 0.480 0.450 0.460 28,000 12,680 0.4529 0.283 0.283 0.296 0.277 0.283 45,441 0.2790 1.10%
2019-10-31 0 0.455 0.455 0.475 0.455 0.455 40,000 18,200 0.4550 0.280 0.280 0.293 0.280 0.280 64,916 0.2804 0.00%
2019-10-30 0 0.455 0.450 0.465 - - 0 0 - 0.280 0.277 0.287 - - 0 - 0.00%
2019-10-29 0 0.455 0.455 0.465 0.455 0.455 12,000 5,460 0.4550 0.280 0.280 0.287 0.280 0.280 19,475 0.2804 0.00%
2019-10-28 0 0.455 0.455 0.465 0.455 0.455 100,000 45,500 0.4550 0.280 0.280 0.287 0.280 0.280 162,289 0.2804 0.00%
2019-10-25 0 0.455 0.455 0.465 - - 0 0 - 0.280 0.280 0.287 - - 0 - 0.00%
2019-10-24 0 0.455 0.455 0.465 0.455 0.465 360,000 163,880 0.4552 0.280 0.280 0.287 0.280 0.287 584,241 0.2805 0.00%
2019-10-23 0 0.455 0.455 0.465 0.455 0.455 132,000 59,980 0.4544 0.280 0.280 0.287 0.280 0.280 214,222 0.2800 0.00%
2019-10-22 0 0.455 0.455 0.465 - - 8,000 3,640 0.4550 0.280 0.280 0.287 - - 12,983 0.2804 0.00%
2019-10-21 0 0.455 0.455 0.470 0.455 0.465 28,000 12,820 0.4579 0.280 0.280 0.290 0.280 0.287 45,441 0.2821 -2.15%
2019-10-18 0 0.465 0.460 0.465 0.460 0.465 36,000 16,600 0.4611 0.287 0.283 0.287 0.283 0.287 58,424 0.2841 1.09%
2019-10-17 0 0.460 0.460 0.465 0.460 0.460 64,000 29,440 0.4600 0.283 0.283 0.287 0.283 0.283 103,865 0.2834 -1.08%
2019-10-16 0 0.465 0.450 0.465 0.450 0.465 32,000 14,520 0.4538 0.287 0.277 0.287 0.277 0.287 51,933 0.2796 3.33%
2019-10-15 0 0.450 0.450 0.460 0.450 0.460 126,857 58,068 0.4577 0.277 0.277 0.283 0.277 0.283 205,875 0.2821 -1.10%
2019-10-14 0 0.455 0.455 0.460 0.445 0.455 164,000 73,760 0.4498 0.280 0.280 0.283 0.274 0.280 266,154 0.2771 -1.09%
2019-10-11 0 0.460 0.455 0.470 0.450 0.460 188,000 86,080 0.4579 0.283 0.280 0.290 0.277 0.283 305,104 0.2821 0.00%
2019-10-10 0 0.460 0.450 0.460 0.455 0.460 372,000 169,700 0.4562 0.283 0.277 0.283 0.280 0.283 603,715 0.2811 0.00%
2019-10-09 0 0.460 0.455 0.460 0.455 0.460 52,000 23,780 0.4573 0.283 0.280 0.283 0.280 0.283 84,390 0.2818 0.00%
2019-10-08 0 0.460 0.460 0.465 0.460 0.460 40,000 18,400 0.4600 0.283 0.283 0.287 0.283 0.283 64,916 0.2834 1.10%
2019-10-04 0 0.455 0.450 0.460 0.455 0.465 228,000 103,800 0.4553 0.280 0.277 0.283 0.280 0.287 370,019 0.2805 -2.15%
2019-10-03 0 0.465 0.455 0.465 - - 0 0 - 0.287 0.280 0.287 - - 0 - 0.00%
2019-10-02 0 0.465 0.460 0.475 0.460 0.465 308,000 142,180 0.4616 0.287 0.283 0.293 0.283 0.287 499,850 0.2844 0.00%
2019-09-30 0 0.465 0.460 0.475 0.465 0.465 536,000 249,240 0.4650 0.287 0.283 0.293 0.287 0.287 869,870 0.2865 0.00%
2019-09-27 0 0.465 0.460 0.475 0.460 0.475 272,000 126,640 0.4656 0.287 0.283 0.293 0.283 0.293 441,426 0.2869 1.09%
2019-09-26 0 0.460 0.460 0.470 0.455 0.470 112,000 52,460 0.4684 0.283 0.283 0.290 0.280 0.290 181,764 0.2886 -2.13%
2019-09-25 0 0.470 0.460 0.470 0.460 0.475 104,857 48,341 0.4610 0.290 0.283 0.290 0.283 0.293 170,171 0.2841 1.08%
2019-09-24 0 0.465 0.455 0.465 0.465 0.475 108,000 51,220 0.4743 0.287 0.280 0.287 0.287 0.293 175,272 0.2922 0.00%
2019-09-23 0 0.465 0.460 0.470 0.465 0.465 280,000 130,200 0.4650 0.287 0.283 0.290 0.287 0.287 454,409 0.2865 2.20%
2019-09-20 0 0.455 0.455 0.465 0.455 0.460 76,000 34,820 0.4582 0.280 0.280 0.287 0.280 0.283 123,340 0.2823 -1.09%
2019-09-19 0 0.460 0.455 0.465 0.455 0.460 44,000 20,040 0.4555 0.283 0.280 0.287 0.280 0.283 71,407 0.2806 -3.16%
2019-09-18 0 0.475 0.455 0.475 0.455 0.480 144,000 68,380 0.4749 0.293 0.280 0.293 0.280 0.296 233,696 0.2926 5.56%
2019-09-17 0 0.450 0.450 0.460 0.450 0.450 100,000 45,000 0.4500 0.277 0.277 0.283 0.277 0.277 162,289 0.2773 -1.10%
2019-09-16 0 0.455 0.450 0.460 0.455 0.455 24,000 10,920 0.4550 0.280 0.277 0.283 0.280 0.280 38,949 0.2804 1.11%
2019-09-13 0 0.450 0.450 0.465 0.450 0.455 52,000 23,620 0.4542 0.277 0.277 0.287 0.277 0.280 84,390 0.2799 -2.17%
2019-09-12 0 0.460 0.460 0.480 0.455 0.455 24,000 10,920 0.4550 0.283 0.283 0.296 0.280 0.280 38,949 0.2804 1.10%
2019-09-11 0 0.455 0.450 0.465 0.450 0.460 80,000 36,120 0.4515 0.280 0.277 0.287 0.277 0.283 129,831 0.2782 -4.21%
2019-09-10 0 0.475 0.475 0.480 0.450 0.495 272,000 124,520 0.4578 0.293 0.293 0.296 0.277 0.305 441,426 0.2821 4.40%
2019-09-09 0 0.455 0.445 0.455 - - 0 0 - 0.280 0.274 0.280 - - 0 - 0.00%
2019-09-06 0 0.455 0.445 0.455 - - 0 0 - 0.280 0.274 0.280 - - 0 - 0.00%
2019-09-05 0 0.455 0.445 0.455 0.450 0.465 672,000 304,660 0.4534 0.280 0.274 0.280 0.277 0.287 1,090,583 0.2794 2.25%
2019-09-04 0 0.485 0.475 0.485 - - 0 0 - 0.274 0.269 0.274 - - 0 - 0.00%
2019-09-03 0 0.485 0.470 0.485 - - 0 0 - 0.274 0.266 0.274 - - 0 - 0.00%
2019-09-02 0 0.485 0.475 0.485 - - 4,000 1,900 0.4750 0.274 0.269 0.274 - - 7,075 0.2685 -1.02%
2019-08-30 0 0.490 0.480 0.490 0.470 0.490 28,000 13,400 0.4786 0.277 0.271 0.277 0.266 0.277 49,526 0.2706 2.08%
2019-08-29 0 0.480 0.480 0.490 0.480 0.485 180,571 86,659 0.4799 0.271 0.271 0.277 0.271 0.274 319,388 0.2713 -2.04%
2019-08-28 0 0.490 0.475 0.490 0.465 0.500 1,180,000 579,040 0.4907 0.277 0.269 0.277 0.263 0.283 2,087,147 0.2774 5.38%
2019-08-27 0 0.465 0.455 0.475 0.455 0.465 288,000 132,640 0.4606 0.263 0.257 0.269 0.257 0.263 509,405 0.2604 3.33%
2019-08-26 0 0.450 0.450 0.475 0.445 0.470 104,000 48,300 0.4644 0.254 0.254 0.269 0.252 0.266 183,952 0.2626 -5.26%
2019-08-23 0 0.475 0.475 0.485 0.475 0.475 24,000 11,400 0.4750 0.269 0.269 0.274 0.269 0.269 42,450 0.2685 0.00%
2019-08-22 0 0.475 0.470 0.480 0.470 0.490 72,000 34,240 0.4756 0.269 0.266 0.271 0.266 0.277 127,351 0.2689 -2.06%
2019-08-21 0 0.485 0.485 0.490 0.485 0.485 16,000 7,760 0.4850 0.274 0.274 0.277 0.274 0.274 28,300 0.2742 2.11%
2019-08-20 0 0.475 0.475 0.490 0.470 0.475 60,000 28,480 0.4747 0.269 0.269 0.277 0.266 0.269 106,126 0.2684 0.00%
2019-08-19 0 0.475 0.470 0.485 0.475 0.500 72,000 35,160 0.4883 0.269 0.266 0.274 0.269 0.283 127,351 0.2761 3.26%
2019-08-16 0 0.460 0.460 0.485 0.455 0.485 228,000 106,940 0.4690 0.260 0.260 0.274 0.257 0.274 403,279 0.2652 -1.08%
2019-08-15 0 0.465 0.460 0.470 0.465 0.470 56,000 26,160 0.4671 0.263 0.260 0.266 0.263 0.266 99,051 0.2641 -1.06%
2019-08-14 0 0.470 0.465 0.480 0.465 0.470 96,000 44,840 0.4671 0.266 0.263 0.271 0.263 0.266 169,802 0.2641 -2.08%
2019-08-13 0 0.480 0.465 0.480 - - 0 0 - 0.271 0.263 0.271 - - 0 - -1.03%
2019-08-12 0 0.485 0.475 0.485 0.475 0.495 52,000 24,900 0.4788 0.274 0.269 0.274 0.269 0.280 91,976 0.2707 1.04%
2019-08-09 0 0.480 0.480 0.490 0.480 0.480 64,050 30,746 0.4800 0.271 0.271 0.277 0.271 0.271 113,290 0.2714 -2.04%
2019-08-08 0 0.490 0.475 0.490 0.470 0.490 128,000 60,820 0.4752 0.277 0.269 0.277 0.266 0.277 226,402 0.2686 0.00%
2019-08-07 0 0.490 0.465 0.490 0.470 0.490 100,000 48,040 0.4804 0.277 0.263 0.277 0.266 0.277 176,877 0.2716 4.26%
2019-08-06 0 0.470 0.460 0.470 0.455 0.480 424,000 198,120 0.4673 0.266 0.260 0.266 0.257 0.271 749,958 0.2642 -4.08%
2019-08-05 0 0.490 0.480 0.495 - - 0 0 - 0.277 0.271 0.280 - - 0 - 0.00%
2019-08-02 0 0.490 0.490 0.495 0.480 0.495 284,000 137,860 0.4854 0.277 0.277 0.280 0.271 0.280 502,330 0.2744 0.00%
2019-08-01 0 0.490 0.490 0.500 - - 0 0 - 0.277 0.277 0.283 - - 0 - 0.00%
2019-07-31 0 0.490 0.485 0.500 - - 0 0 - 0.277 0.274 0.283 - - 0 - 0.00%
2019-07-30 0 0.490 0.490 0.495 0.490 0.500 280,000 139,120 0.4969 0.277 0.277 0.280 0.277 0.283 495,255 0.2809 1.03%
2019-07-29 0 0.485 0.485 0.490 0.485 0.500 1,124,000 560,540 0.4987 0.274 0.274 0.277 0.274 0.283 1,988,096 0.2819 -1.02%
2019-07-26 0 0.490 0.490 0.500 0.490 0.490 48,000 23,520 0.4900 0.277 0.277 0.283 0.277 0.277 84,901 0.2770 -2.00%
2019-07-25 0 0.500 0.495 0.500 0.490 0.500 168,000 83,380 0.4963 0.283 0.280 0.283 0.277 0.283 297,153 0.2806 0.00%
2019-07-24 0 0.500 0.490 0.500 0.490 0.500 352,000 175,340 0.4981 0.283 0.277 0.283 0.277 0.283 622,607 0.2816 2.04%
2019-07-23 0 0.490 0.490 0.500 0.490 0.500 280,000 138,720 0.4954 0.277 0.277 0.283 0.277 0.283 495,255 0.2801 0.00%
2019-07-22 0 0.490 0.490 0.495 0.480 0.490 124,000 60,560 0.4884 0.277 0.277 0.280 0.271 0.277 219,327 0.2761 -1.01%
2019-07-19 0 0.495 0.485 0.495 0.485 0.495 100,000 48,600 0.4860 0.280 0.274 0.280 0.274 0.280 176,877 0.2748 -1.00%
2019-07-18 0 0.500 0.495 0.510 0.480 0.500 320,000 157,060 0.4908 0.283 0.280 0.288 0.271 0.283 566,006 0.2775 1.01%
2019-07-17 0 0.495 0.490 0.495 0.475 0.500 296,285 144,725 0.4885 0.280 0.277 0.280 0.269 0.283 524,060 0.2762 3.13%
2019-07-16 0 0.480 0.480 0.485 0.480 0.490 144,000 69,360 0.4817 0.271 0.271 0.274 0.271 0.277 254,703 0.2723 -2.04%
2019-07-15 0 0.490 0.480 0.495 0.475 0.490 300,000 145,020 0.4834 0.277 0.271 0.280 0.269 0.277 530,631 0.2733 -1.01%
2019-07-12 0 0.495 0.475 0.480 0.480 0.495 108,000 51,900 0.4806 0.280 0.269 0.271 0.271 0.280 191,027 0.2717 0.00%
2019-07-11 0 0.495 0.480 0.495 - - 0 0 - 0.280 0.271 0.280 - - 0 - 0.00%
2019-07-10 0 0.495 0.480 0.495 0.495 0.495 20,000 9,900 0.4950 0.280 0.271 0.280 0.280 0.280 35,375 0.2799 0.00%
2019-07-09 0 0.495 0.475 0.495 0.495 0.495 8,000 3,960 0.4950 0.280 0.269 0.280 0.280 0.280 14,150 0.2799 0.00%
2019-07-08 0 0.495 0.475 0.495 0.480 0.495 204,000 99,960 0.4900 0.280 0.269 0.280 0.271 0.280 360,829 0.2770 0.00%
2019-07-05 0 0.495 0.480 0.495 - - 0 0 - 0.280 0.271 0.280 - - 0 - 0.00%
2019-07-04 0 0.495 0.495 0.500 0.485 0.485 388,000 188,180 0.4850 0.280 0.280 0.283 0.274 0.274 686,282 0.2742 0.00%
2019-07-03 0 0.495 0.485 0.495 0.480 0.495 400,000 195,520 0.4888 0.280 0.274 0.280 0.271 0.280 707,508 0.2764 2.06%
2019-07-02 0 0.485 0.485 0.490 0.485 0.490 236,000 115,120 0.4878 0.274 0.274 0.277 0.274 0.277 417,429 0.2758 -3.00%
2019-06-28 0 0.500 0.490 0.500 0.490 0.510 600,000 300,940 0.5016 0.283 0.277 0.283 0.277 0.288 1,061,261 0.2836 1.01%
2019-06-27 0 0.495 0.485 0.495 0.485 0.500 124,000 60,300 0.4863 0.280 0.274 0.280 0.274 0.283 219,327 0.2749 3.13%
2019-06-26 0 0.480 0.480 0.495 0.470 0.510 1,300,000 630,000 0.4846 0.271 0.271 0.280 0.266 0.288 2,299,399 0.2740 2.13%
2019-06-25 0 0.470 0.465 0.475 0.465 0.490 456,000 214,520 0.4704 0.266 0.263 0.269 0.263 0.277 806,559 0.2660 -5.05%
2019-06-24 0 0.495 0.470 0.495 0.495 0.495 100,000 49,480 0.4948 0.280 0.266 0.280 0.280 0.280 176,877 0.2797 1.02%
2019-06-21 0 0.490 0.470 0.490 0.470 0.490 12,171 5,880 0.4831 0.277 0.266 0.277 0.266 0.277 21,528 0.2731 0.00%
2019-06-20 0 0.490 0.475 0.490 - - 0 0 - 0.277 0.269 0.277 - - 0 - 0.00%
2019-06-19 0 0.490 0.475 0.490 0.465 0.495 1,300,000 630,860 0.4853 0.277 0.269 0.277 0.263 0.280 2,299,399 0.2744 5.38%
2019-06-18 0 0.465 0.460 0.465 - - 0 0 - 0.263 0.260 0.263 - - 0 - -1.06%
2019-06-17 0 0.470 0.460 0.470 - - 0 0 - 0.266 0.260 0.266 - - 0 - 0.00%
2019-06-14 0 0.470 0.460 0.470 - - 0 0 - 0.266 0.260 0.266 - - 0 - 0.00%
2019-06-13 0 0.470 0.460 0.470 - - 0 0 - 0.266 0.260 0.266 - - 0 - 0.00%
2019-06-12 0 0.470 0.465 0.470 0.470 0.475 116,000 54,940 0.4736 0.266 0.263 0.266 0.266 0.269 205,177 0.2678 -1.05%
2019-06-11 0 0.475 0.465 0.475 - - 0 0 - 0.269 0.263 0.269 - - 0 - -2.06%
2019-06-10 0 0.485 0.480 0.485 0.450 0.495 616,000 292,760 0.4753 0.274 0.271 0.274 0.254 0.280 1,089,562 0.2687 6.59%
2019-06-06 0 0.455 0.455 0.465 0.455 0.455 8,000 3,640 0.4550 0.257 0.257 0.263 0.257 0.257 14,150 0.2572 0.00%
2019-06-05 0 0.455 0.450 0.470 0.455 0.455 40,000 18,200 0.4550 0.257 0.254 0.266 0.257 0.257 70,751 0.2572 0.00%
2019-06-04 0 0.455 0.455 0.460 0.455 0.455 44,000 20,020 0.4550 0.257 0.257 0.260 0.257 0.257 77,826 0.2572 -2.15%
2019-06-03 0 0.465 0.455 0.465 0.455 0.465 92,000 42,380 0.4607 0.263 0.257 0.263 0.257 0.263 162,727 0.2604 3.33%
2019-05-31 0 0.450 0.450 0.465 0.450 0.450 72,000 32,400 0.4500 0.254 0.254 0.263 0.254 0.254 127,351 0.2544 -2.17%
2019-05-30 0 0.460 0.460 0.470 0.440 0.460 144,000 64,920 0.4508 0.260 0.260 0.266 0.249 0.260 254,703 0.2549 1.10%
2019-05-29 0 0.455 0.450 0.455 0.450 0.455 112,000 50,940 0.4548 0.257 0.254 0.257 0.254 0.257 198,102 0.2571 0.00%
2019-05-28 0 0.455 0.455 0.460 0.455 0.465 64,000 29,200 0.4563 0.257 0.257 0.260 0.257 0.263 113,201 0.2579 -1.09%
2019-05-27 0 0.460 0.455 0.470 0.460 0.460 4,000 1,840 0.4600 0.260 0.257 0.266 0.260 0.260 7,075 0.2601 -2.13%
2019-05-24 0 0.470 0.455 0.470 0.455 0.475 80,000 37,360 0.4670 0.266 0.257 0.266 0.257 0.269 141,502 0.2640 2.17%
2019-05-23 0 0.460 0.460 0.475 0.455 0.460 252,000 115,120 0.4568 0.260 0.260 0.269 0.257 0.260 445,730 0.2583 1.10%
2019-05-22 0 0.455 0.455 0.470 0.455 0.455 32,000 14,560 0.4550 0.257 0.257 0.266 0.257 0.257 56,601 0.2572 0.00%
2019-05-21 0 0.455 0.455 0.475 0.455 0.460 168,000 76,560 0.4557 0.257 0.257 0.269 0.257 0.260 297,153 0.2576 -1.09%
2019-05-20 0 0.460 0.460 0.475 0.460 0.465 60,571 27,874 0.4602 0.260 0.260 0.269 0.260 0.263 107,136 0.2602 -3.16%
2019-05-17 0 0.475 0.460 0.475 - - 0 0 - 0.269 0.260 0.269 - - 0 - 0.00%
2019-05-16 0 0.475 0.460 0.475 - - 0 0 - 0.269 0.260 0.269 - - 0 - 0.00%
2019-05-15 0 0.475 0.460 0.480 - - 0 0 - 0.269 0.260 0.271 - - 0 - 0.00%
2019-05-14 0 0.475 0.475 0.480 0.460 0.470 132,000 61,600 0.4667 0.269 0.269 0.271 0.260 0.266 233,477 0.2638 2.15%
2019-05-10 0 0.465 0.460 0.470 0.460 0.465 280,000 130,060 0.4645 0.263 0.260 0.266 0.260 0.263 495,255 0.2626 1.09%
2019-05-09 0 0.460 0.460 0.470 0.460 0.475 264,000 123,140 0.4664 0.260 0.260 0.266 0.260 0.269 466,955 0.2637 -2.13%
2019-05-08 0 0.470 0.470 0.475 0.470 0.475 316,000 149,080 0.4718 0.266 0.266 0.269 0.266 0.269 558,931 0.2667 -2.08%
2019-05-07 0 0.480 0.475 0.480 0.470 0.480 24,000 11,320 0.4717 0.271 0.269 0.271 0.266 0.271 42,450 0.2667 2.13%
2019-05-06 0 0.470 0.475 0.485 0.470 0.475 188,000 88,980 0.4733 0.266 0.269 0.274 0.266 0.269 332,529 0.2676 -2.08%
2019-05-03 0 0.480 0.480 0.485 0.475 0.480 192,000 92,120 0.4798 0.271 0.271 0.274 0.269 0.271 339,604 0.2713 -1.03%
2019-05-02 0 0.485 0.480 0.490 0.480 0.485 240,000 116,060 0.4836 0.274 0.271 0.277 0.271 0.274 424,505 0.2734 -1.02%
2019-04-30 0 0.490 0.490 0.495 0.475 0.495 1,196,000 580,980 0.4858 0.277 0.277 0.280 0.269 0.280 2,115,448 0.2746 3.16%
2019-04-29 0 0.475 0.475 0.485 0.475 0.480 96,000 45,700 0.4760 0.269 0.269 0.274 0.269 0.271 169,802 0.2691 -2.06%
2019-04-26 0 0.485 0.475 0.485 0.485 0.485 4,000 1,940 0.4850 0.274 0.269 0.274 0.274 0.274 7,075 0.2742 1.04%
2019-04-25 0 0.480 0.480 0.490 0.475 0.480 156,000 74,780 0.4794 0.271 0.271 0.277 0.269 0.271 275,928 0.2710 0.00%
2019-04-24 0 0.480 0.475 0.490 0.480 0.480 40,000 19,200 0.4800 0.271 0.269 0.277 0.271 0.271 70,751 0.2714 -1.03%
2019-04-23 0 0.485 0.485 0.490 0.475 0.480 48,000 22,940 0.4779 0.274 0.274 0.277 0.269 0.271 84,901 0.2702 0.00%
2019-04-18 0 0.485 0.480 0.485 0.485 0.485 20,000 9,700 0.4850 0.274 0.271 0.274 0.274 0.274 35,375 0.2742 0.00%
2019-04-17 0 0.485 0.475 0.485 - - 0 0 - 0.274 0.269 0.274 - - 0 - 0.00%
2019-04-16 0 0.485 0.475 0.485 0.460 0.485 444,000 211,460 0.4763 0.274 0.269 0.274 0.260 0.274 785,333 0.2693 3.19%
2019-04-15 0 0.470 0.470 0.475 0.470 0.490 396,000 189,540 0.4786 0.266 0.266 0.269 0.266 0.277 700,432 0.2706 -2.08%
2019-04-12 0 0.480 0.480 0.490 0.480 0.480 28,000 13,440 0.4800 0.271 0.271 0.277 0.271 0.271 49,526 0.2714 -2.04%
2019-04-11 0 0.490 0.485 0.490 0.485 0.490 292,000 142,620 0.4884 0.277 0.274 0.277 0.274 0.277 516,480 0.2761 2.08%
2019-04-10 0 0.480 0.480 0.485 0.480 0.485 136,000 65,380 0.4807 0.271 0.271 0.274 0.271 0.274 240,553 0.2718 -1.03%
2019-04-09 0 0.485 0.480 0.495 0.480 0.490 80,000 38,460 0.4808 0.274 0.271 0.280 0.271 0.277 141,502 0.2718 1.04%
2019-04-08 0 0.480 0.480 0.495 0.480 0.485 208,000 99,900 0.4803 0.271 0.271 0.280 0.271 0.274 367,904 0.2715 -1.03%
2019-04-04 0 0.485 0.480 0.490 - - 0 0 - 0.274 0.271 0.277 - - 0 - 0.00%
2019-04-03 0 0.485 0.480 0.490 0.480 0.485 196,000 94,700 0.4832 0.274 0.271 0.277 0.271 0.274 346,679 0.2732 -2.02%
2019-04-02 0 0.495 0.480 0.495 0.475 0.495 120,000 58,500 0.4875 0.280 0.271 0.280 0.269 0.280 212,252 0.2756 1.02%
2019-04-01 0 0.490 0.485 0.490 0.490 0.495 108,000 52,960 0.4904 0.277 0.274 0.277 0.277 0.280 191,027 0.2772 -1.01%
2019-03-29 0 0.495 0.480 0.495 0.485 0.495 8,228 4,022 0.4888 0.280 0.271 0.280 0.274 0.280 14,553 0.2764 1.02%
2019-03-28 0 0.490 0.480 0.490 0.475 0.490 216,000 103,920 0.4811 0.277 0.271 0.277 0.269 0.277 382,054 0.2720 0.00%
2019-03-27 0 0.490 0.475 0.490 - - 0 0 - 0.277 0.269 0.277 - - 0 - 0.00%
2019-03-26 0 0.490 0.475 0.490 0.475 0.490 56,000 26,920 0.4807 0.277 0.269 0.277 0.269 0.277 99,051 0.2718 0.00%
2019-03-25 0 0.490 0.480 0.490 - - 0 0 - 0.277 0.271 0.277 - - 0 - 0.00%
2019-03-22 0 0.490 0.490 0.495 0.480 0.495 235,454 115,143 0.4890 0.277 0.277 0.280 0.271 0.280 416,464 0.2765 0.00%
2019-03-21 0 0.490 0.480 0.490 0.480 0.490 84,000 40,420 0.4812 0.277 0.271 0.277 0.271 0.277 148,577 0.2720 0.00%
2019-03-20 0 0.490 0.480 0.490 0.480 0.490 15,428 7,416 0.4807 0.277 0.271 0.277 0.271 0.277 27,289 0.2718 -1.01%
2019-03-19 0 0.495 0.480 0.495 - - 0 0 - 0.280 0.271 0.280 - - 0 - 0.00%
2019-03-18 0 0.495 0.490 0.500 0.480 0.495 676,000 327,340 0.4842 0.280 0.277 0.283 0.271 0.280 1,195,688 0.2738 3.13%
2019-03-15 0 0.480 0.470 0.480 - - 0 0 - 0.271 0.266 0.271 - - 0 - 0.00%
2019-03-14 0 0.480 0.475 0.480 0.470 0.480 636,000 304,540 0.4788 0.271 0.269 0.271 0.266 0.271 1,124,937 0.2707 0.00%
2019-03-13 0 0.480 0.475 0.480 0.480 0.480 68,000 32,640 0.4800 0.271 0.269 0.271 0.271 0.271 120,276 0.2714 -1.03%
2019-03-12 0 0.485 0.480 0.485 0.480 0.485 20,000 9,640 0.4820 0.274 0.271 0.274 0.271 0.274 35,375 0.2725 1.04%
2019-03-11 0 0.480 0.475 0.480 0.480 0.480 72,000 34,560 0.4800 0.271 0.269 0.271 0.271 0.271 127,351 0.2714 0.00%
2019-03-08 0 0.480 0.480 0.485 0.480 0.495 316,000 154,680 0.4895 0.271 0.271 0.274 0.271 0.280 558,931 0.2767 -3.03%
2019-03-07 0 0.495 0.485 0.495 0.490 0.510 456,000 227,860 0.4997 0.280 0.274 0.280 0.277 0.288 806,559 0.2825 1.02%
2019-03-06 0 0.490 0.490 0.495 - - 0 0 - 0.277 0.277 0.280 - - 0 - 1.03%
2019-03-05 0 0.485 0.485 0.495 0.475 0.495 240,000 115,880 0.4828 0.274 0.274 0.280 0.269 0.280 424,505 0.2730 1.04%
2019-03-04 0 0.480 0.475 0.485 0.475 0.500 372,000 181,180 0.4870 0.271 0.269 0.274 0.269 0.283 657,982 0.2754 -3.03%
2019-03-01 0 0.495 0.490 0.500 0.475 0.495 460,000 222,960 0.4847 0.280 0.277 0.283 0.269 0.280 813,634 0.2740 2.06%
2019-02-28 0 0.485 0.480 0.490 0.480 0.485 28,000 13,480 0.4814 0.274 0.271 0.277 0.271 0.274 49,526 0.2722 -2.02%
2019-02-27 0 0.495 0.485 0.495 0.490 0.495 376,000 185,160 0.4924 0.280 0.274 0.280 0.277 0.280 665,057 0.2784 2.06%
2019-02-26 0 0.485 0.485 0.490 0.480 0.485 116,000 55,920 0.4821 0.274 0.274 0.277 0.271 0.274 205,177 0.2725 -1.02%
2019-02-25 0 0.490 0.480 0.490 0.480 0.490 112,000 54,240 0.4843 0.277 0.271 0.277 0.271 0.277 198,102 0.2738 0.00%
2019-02-22 0 0.490 0.480 0.495 0.480 0.495 180,000 87,620 0.4868 0.277 0.271 0.280 0.271 0.280 318,378 0.2752 -1.01%
2019-02-21 0 0.495 0.480 0.495 0.480 0.495 144,000 70,160 0.4872 0.280 0.271 0.280 0.271 0.280 254,703 0.2755 1.02%
2019-02-20 0 0.490 0.480 0.490 0.485 0.490 56,000 27,200 0.4857 0.277 0.271 0.277 0.274 0.277 99,051 0.2746 1.03%
2019-02-19 0 0.485 0.475 0.485 - - 0 0 - 0.274 0.269 0.274 - - 0 - 0.00%
2019-02-18 0 0.485 0.480 0.490 0.475 0.490 104,000 49,940 0.4802 0.274 0.271 0.277 0.269 0.277 183,952 0.2715 2.11%
2019-02-15 0 0.475 0.475 0.485 0.470 0.495 440,000 210,580 0.4786 0.269 0.269 0.274 0.266 0.280 778,258 0.2706 -1.04%
2019-02-14 0 0.480 0.480 0.485 0.480 0.490 52,000 25,020 0.4812 0.271 0.271 0.274 0.271 0.277 91,976 0.2720 -2.04%
2019-02-13 0 0.490 0.485 0.490 0.480 0.490 320,000 155,060 0.4846 0.277 0.274 0.277 0.271 0.277 566,006 0.2740 0.00%
2019-02-12 0 0.490 0.470 0.490 0.485 0.490 208,000 100,920 0.4852 0.277 0.266 0.277 0.274 0.277 367,904 0.2743 1.03%
2019-02-11 0 0.485 0.470 0.485 - - 0 0 - 0.274 0.266 0.274 - - 0 - 0.00%
2019-02-08 0 0.485 0.470 0.485 - - 0 0 - 0.274 0.266 0.274 - - 0 - 0.00%
2019-02-04 0 0.485 0.470 0.485 - - 0 0 - 0.274 0.266 0.274 - - 0 - 0.00%
2019-02-01 0 0.485 0.475 0.485 - - 0 0 - 0.274 0.269 0.274 - - 0 - 0.00%
2019-01-31 0 0.485 0.470 0.490 0.475 0.485 408,000 195,460 0.4791 0.274 0.266 0.277 0.269 0.274 721,658 0.2708 3.19%
2019-01-30 0 0.470 0.470 0.475 0.470 0.480 536,000 252,160 0.4704 0.266 0.266 0.269 0.266 0.271 948,060 0.2660 0.00%
2019-01-29 0 0.470 0.470 0.475 0.470 0.475 116,000 54,540 0.4702 0.266 0.266 0.269 0.266 0.269 205,177 0.2658 -1.05%
2019-01-28 0 0.475 0.465 0.475 - - 0 0 - 0.269 0.263 0.269 - - 0 - -1.04%
2019-01-25 0 0.480 0.470 0.480 0.470 0.480 28,000 13,240 0.4729 0.271 0.266 0.271 0.266 0.271 49,526 0.2673 0.00%
2019-01-24 0 0.480 0.475 0.480 - - 0 0 - 0.271 0.269 0.271 - - 0 - 0.00%
2019-01-23 0 0.480 0.470 0.480 0.455 0.480 128,000 59,760 0.4669 0.271 0.266 0.271 0.257 0.271 226,402 0.2640 0.00%
2019-01-22 0 0.480 0.470 0.480 - - 0 0 - 0.271 0.266 0.271 - - 0 - 0.00%
2019-01-21 0 0.480 0.475 0.480 0.470 0.480 176,000 84,080 0.4777 0.271 0.269 0.271 0.266 0.271 311,303 0.2701 0.00%
2019-01-18 0 0.480 0.480 0.485 0.475 0.485 236,000 113,160 0.4795 0.271 0.271 0.274 0.269 0.274 417,429 0.2711 -1.03%
2019-01-17 0 0.485 0.475 0.485 - - 0 0 - 0.274 0.269 0.274 - - 0 - 0.00%
2019-01-16 0 0.485 0.480 0.485 0.480 0.485 128,000 61,620 0.4814 0.274 0.271 0.274 0.271 0.274 226,402 0.2722 0.00%
2019-01-15 0 0.485 0.480 0.490 0.480 0.485 348,000 168,180 0.4833 0.274 0.271 0.277 0.271 0.274 615,532 0.2732 -1.02%
2019-01-14 0 0.490 0.485 0.490 - - 0 0 - 0.277 0.274 0.277 - - 0 - 0.00%
2019-01-11 0 0.490 0.485 0.490 0.480 0.495 1,044,000 515,740 0.4940 0.277 0.274 0.277 0.271 0.280 1,846,595 0.2793 1.03%
2019-01-10 0 0.485 0.480 0.485 - - 0 0 - 0.274 0.271 0.274 - - 0 - 0.00%
2019-01-09 0 0.485 0.480 0.485 0.480 0.485 148,000 71,340 0.4820 0.274 0.271 0.274 0.271 0.274 261,778 0.2725 -1.02%
2019-01-08 0 0.490 0.485 0.490 0.495 0.500 72,000 35,700 0.4958 0.277 0.274 0.277 0.280 0.283 127,351 0.2803 -1.01%
2019-01-07 0 0.495 0.485 0.495 0.465 0.495 56,000 26,740 0.4775 0.280 0.274 0.280 0.263 0.280 99,051 0.2700 2.06%
2019-01-04 0 0.485 0.480 0.485 0.485 0.500 572,000 283,400 0.4955 0.274 0.271 0.274 0.274 0.283 1,011,736 0.2801 0.00%
2019-01-03 0 0.485 0.485 0.490 0.485 0.500 428,000 210,380 0.4915 0.274 0.274 0.277 0.274 0.283 757,033 0.2779 -1.02%
2019-01-02 0 0.490 0.485 0.490 0.485 0.490 60,000 29,180 0.4863 0.277 0.274 0.277 0.274 0.277 106,126 0.2750 -1.01%
2018-12-31 0 0.495 0.490 0.495 0.485 0.495 88,000 43,040 0.4891 0.280 0.277 0.280 0.274 0.280 155,652 0.2765 0.00%
2018-12-28 0 0.495 0.485 0.495 0.490 0.495 136,000 66,820 0.4913 0.280 0.274 0.280 0.277 0.280 240,553 0.2778 0.00%
2018-12-27 0 0.495 0.490 0.495 0.495 0.500 244,000 121,300 0.4971 0.280 0.277 0.280 0.280 0.283 431,580 0.2811 -2.94%
2018-12-24 0 0.510 0.490 0.510 0.500 0.510 1,116,000 558,160 0.5001 0.288 0.277 0.288 0.283 0.288 1,973,946 0.2828 4.08%
2018-12-21 0 0.490 0.485 0.500 0.485 0.510 4,520,000 2,227,020 0.4927 0.277 0.274 0.283 0.274 0.288 7,994,835 0.2786 -1.01%
2018-12-20 0 0.495 0.490 0.500 0.490 0.510 7,688,000 3,804,680 0.4949 0.280 0.277 0.283 0.277 0.288 13,598,295 0.2798 -1.00%
2018-12-19 0 0.500 0.490 0.500 0.490 0.510 4,420,000 2,202,480 0.4983 0.283 0.277 0.283 0.277 0.288 7,817,958 0.2817 -1.96%
2018-12-18 0 0.510 0.500 0.510 0.495 0.510 2,732,000 1,357,800 0.4970 0.288 0.283 0.288 0.280 0.288 4,832,276 0.2810 0.00%
2018-12-17 0 0.510 0.495 0.500 0.495 0.510 1,276,000 638,140 0.5001 0.288 0.280 0.283 0.280 0.288 2,256,949 0.2827 2.00%
2018-12-14 0 0.500 0.500 0.510 0.495 0.510 2,756,000 1,369,820 0.4970 0.283 0.283 0.288 0.280 0.288 4,874,727 0.2810 -1.96%
2018-12-13 0 0.510 0.500 0.510 0.510 0.520 1,516,000 773,760 0.5104 0.288 0.283 0.288 0.288 0.294 2,681,454 0.2886 2.00%
2018-12-12 0 0.500 0.500 0.510 0.495 0.530 4,264,000 2,124,900 0.4983 0.283 0.283 0.288 0.280 0.300 7,542,030 0.2817 -1.96%
2018-12-11 0 0.510 0.500 0.510 0.490 0.510 172,000 86,120 0.5007 0.288 0.283 0.288 0.277 0.288 304,228 0.2831 4.08%
2018-12-10 0 0.490 0.495 0.500 0.485 0.490 2,892,000 1,407,320 0.4866 0.277 0.280 0.283 0.274 0.277 5,115,279 0.2751 -1.01%
2018-12-07 0 0.495 0.495 0.500 0.495 0.510 3,016,000 1,514,200 0.5021 0.280 0.280 0.283 0.280 0.288 5,334,607 0.2838 -2.94%
2018-12-06 0 0.510 0.500 0.510 0.500 0.520 3,188,000 1,626,800 0.5103 0.288 0.283 0.288 0.283 0.294 5,638,835 0.2885 -1.92%
2018-12-05 0 0.520 0.520 0.530 0.495 0.550 3,956,000 1,992,900 0.5038 0.294 0.294 0.300 0.280 0.311 6,997,249 0.2848 4.00%
2018-12-04 0 0.500 0.500 0.510 0.495 0.510 2,080,000 1,035,040 0.4976 0.283 0.283 0.288 0.280 0.288 3,679,039 0.2813 0.00%
2018-12-03 0 0.500 0.500 0.510 0.495 0.510 2,424,171 1,223,259 0.5046 0.283 0.283 0.288 0.280 0.288 4,287,798 0.2853 0.00%
2018-11-30 0 0.500 0.495 0.500 0.485 0.510 516,000 255,020 0.4942 0.283 0.280 0.283 0.274 0.288 912,685 0.2794 3.09%
2018-11-29 0 0.485 0.485 0.490 0.485 0.500 1,988,000 970,880 0.4884 0.274 0.274 0.277 0.274 0.283 3,516,312 0.2761 0.00%
2018-11-28 0 0.485 0.485 0.490 0.480 0.510 604,000 299,360 0.4956 0.274 0.274 0.277 0.271 0.288 1,068,336 0.2802 -1.02%
2018-11-27 0 0.490 0.490 0.500 0.490 0.490 28,000 13,720 0.4900 0.277 0.277 0.283 0.277 0.277 49,526 0.2770 0.00%
2018-11-26 0 0.490 0.490 0.500 0.490 0.510 284,000 142,920 0.5032 0.277 0.277 0.283 0.277 0.288 502,330 0.2845 1.03%
2018-11-23 0 0.485 0.485 0.490 0.485 0.490 12,000 5,840 0.4867 0.274 0.274 0.277 0.274 0.277 21,225 0.2751 -1.02%
2018-11-22 0 0.490 0.490 0.495 0.490 0.500 220,000 108,440 0.4929 0.277 0.277 0.280 0.277 0.283 389,129 0.2787 0.00%
2018-11-21 0 0.490 0.475 0.495 0.485 0.490 64,000 31,340 0.4897 0.277 0.269 0.280 0.274 0.277 113,201 0.2769 1.03%
2018-11-20 0 0.485 0.480 0.485 0.480 0.495 340,000 165,560 0.4869 0.274 0.271 0.274 0.271 0.280 601,381 0.2753 -1.02%
2018-11-19 0 0.490 0.480 0.490 0.490 0.490 36,000 17,640 0.4900 0.277 0.271 0.277 0.277 0.277 63,676 0.2770 0.00%
2018-11-16 0 0.490 0.480 0.490 0.475 0.490 112,000 54,440 0.4861 0.277 0.271 0.277 0.269 0.277 198,102 0.2748 2.08%
2018-11-15 0 0.480 0.480 0.490 0.480 0.490 1,082,000 520,480 0.4810 0.271 0.271 0.277 0.271 0.277 1,913,808 0.2720 -3.03%
2018-11-14 0 0.495 0.485 0.495 0.485 0.495 356,000 173,620 0.4877 0.280 0.274 0.280 0.274 0.280 629,682 0.2757 0.00%
2018-11-13 0 0.495 0.495 0.500 0.485 0.495 184,000 89,300 0.4853 0.280 0.280 0.283 0.274 0.280 325,453 0.2744 -1.00%
2018-11-12 0 0.500 0.490 0.510 0.485 0.510 284,000 139,980 0.4929 0.283 0.277 0.288 0.274 0.288 502,330 0.2787 3.09%
2018-11-09 0 0.485 0.485 0.495 0.485 0.520 188,000 93,380 0.4967 0.274 0.274 0.280 0.274 0.294 332,529 0.2808 -2.02%
2018-11-08 0 0.495 0.495 0.510 0.490 0.510 116,000 57,380 0.4947 0.280 0.280 0.288 0.277 0.288 205,177 0.2797 1.02%
2018-11-07 0 0.490 0.490 0.500 0.485 0.520 4,050,857 1,997,862 0.4932 0.277 0.277 0.283 0.274 0.294 7,165,030 0.2788 0.00%
2018-11-06 0 0.490 0.485 0.495 0.485 0.495 3,544,000 1,722,260 0.4860 0.277 0.274 0.280 0.274 0.280 6,268,517 0.2747 2.08%
2018-11-05 0 0.480 0.480 0.490 0.480 0.480 2,380,000 1,142,400 0.4800 0.271 0.271 0.277 0.271 0.271 4,209,670 0.2714 -1.03%
2018-11-02 0 0.485 0.480 0.490 0.485 0.490 356,000 172,880 0.4856 0.274 0.271 0.277 0.274 0.277 629,682 0.2746 0.00%
2018-11-01 0 0.485 0.480 0.485 0.480 0.485 312,000 149,860 0.4803 0.274 0.271 0.274 0.271 0.274 551,856 0.2716 1.04%
2018-10-31 0 0.480 0.475 0.480 0.475 0.490 1,872,000 895,360 0.4783 0.271 0.269 0.271 0.269 0.277 3,311,135 0.2704 -1.03%
2018-10-30 0 0.485 0.485 0.490 0.470 0.485 2,516,000 1,198,680 0.4764 0.274 0.274 0.277 0.266 0.274 4,450,222 0.2694 0.00%
2018-10-29 0 0.485 0.470 0.490 - - 0 0 - 0.274 0.266 0.277 - - 0 - 0.00%
2018-10-26 0 0.485 0.470 0.485 0.475 0.490 440,000 211,220 0.4800 0.274 0.266 0.274 0.269 0.277 778,258 0.2714 0.00%
2018-10-25 0 0.485 0.480 0.485 0.475 0.490 360,000 174,420 0.4845 0.274 0.271 0.274 0.269 0.277 636,757 0.2739 -2.02%
2018-10-24 0 0.495 0.490 0.495 0.490 0.500 432,000 213,680 0.4946 0.280 0.277 0.280 0.277 0.283 764,108 0.2796 -1.00%
2018-10-23 0 0.500 0.490 0.500 0.490 0.500 1,572,000 777,000 0.4943 0.283 0.277 0.283 0.277 0.283 2,780,505 0.2794 -1.96%
2018-10-22 0 0.510 0.495 0.510 0.500 0.510 368,000 184,480 0.5013 0.288 0.280 0.288 0.283 0.288 650,907 0.2834 2.00%
2018-10-19 0 0.500 0.500 0.510 0.500 0.510 44,000 22,160 0.5036 0.283 0.283 0.288 0.283 0.288 77,826 0.2847 -1.96%
2018-10-18 0 0.510 0.495 0.510 0.500 0.520 996,000 500,600 0.5026 0.288 0.280 0.288 0.283 0.294 1,761,694 0.2842 -1.92%
2018-10-16 0 0.520 0.510 0.520 0.500 0.520 144,000 73,280 0.5089 0.294 0.288 0.294 0.283 0.294 254,703 0.2877 0.00%
2018-10-15 0 0.520 0.500 0.520 0.510 0.520 268,000 137,720 0.5139 0.294 0.283 0.294 0.288 0.294 474,030 0.2905 -3.70%
2018-10-12 0 0.540 0.510 0.550 0.500 0.540 796,000 403,000 0.5063 0.305 0.288 0.311 0.283 0.305 1,407,940 0.2862 3.85%
2018-10-11 0 0.520 0.500 0.520 0.500 0.540 1,296,000 670,120 0.5171 0.294 0.283 0.294 0.283 0.305 2,292,324 0.2923 -5.45%
2018-10-10 0 0.550 0.540 0.560 0.540 0.550 60,000 32,880 0.5480 0.311 0.305 0.317 0.305 0.311 106,126 0.3098 -1.79%
2018-10-09 0 0.560 0.550 0.560 0.560 0.560 84,000 47,040 0.5600 0.317 0.311 0.317 0.317 0.317 148,577 0.3166 -1.75%
2018-10-08 0 0.570 0.550 0.570 0.550 0.580 436,000 244,000 0.5596 0.322 0.311 0.322 0.311 0.328 771,183 0.3164 -1.72%
2018-10-05 0 0.580 0.570 0.580 0.570 0.590 2,256,000 1,292,440 0.5729 0.328 0.322 0.328 0.322 0.334 3,990,342 0.3239 0.00%
2018-10-04 0 0.580 0.570 0.580 0.560 0.580 1,512,000 857,000 0.5668 0.328 0.322 0.328 0.317 0.328 2,674,378 0.3204 0.00%
2018-10-03 0 0.580 0.570 0.580 0.570 0.590 856,000 490,320 0.5728 0.328 0.322 0.328 0.322 0.334 1,514,066 0.3238 7.41%
2018-10-02 0 0.540 0.540 0.550 0.540 0.540 148,000 79,920 0.5400 0.305 0.305 0.311 0.305 0.305 261,778 0.3053 -1.82%
2018-09-28 0 0.550 0.550 0.560 0.550 0.550 140,000 77,000 0.5500 0.311 0.311 0.317 0.311 0.311 247,628 0.3110 1.85%
2018-09-27 0 0.540 0.540 0.560 0.540 0.560 292,000 158,520 0.5429 0.305 0.305 0.317 0.305 0.317 516,480 0.3069 -3.57%
2018-09-26 0 0.560 0.540 0.560 0.530 0.600 5,412,000 2,965,880 0.5480 0.317 0.305 0.317 0.300 0.339 9,572,577 0.3098 3.70%
2018-09-24 0 0.540 0.530 0.540 0.540 0.540 24,000 12,960 0.5400 0.305 0.300 0.305 0.305 0.305 42,450 0.3053 0.00%
2018-09-21 0 0.540 0.540 0.550 0.500 0.550 1,172,000 628,000 0.5358 0.305 0.305 0.311 0.283 0.311 2,072,997 0.3029 3.85%
2018-09-20 0 0.520 0.510 0.520 0.510 0.520 48,000 24,760 0.5158 0.294 0.288 0.294 0.288 0.294 84,901 0.2916 4.00%
2018-09-19 0 0.500 0.495 0.510 0.495 0.510 216,000 107,640 0.4983 0.283 0.280 0.288 0.280 0.288 382,054 0.2817 0.00%
2018-09-18 0 0.500 0.490 0.500 0.495 0.500 136,000 67,480 0.4962 0.283 0.277 0.283 0.280 0.283 240,553 0.2805 0.00%
2018-09-17 0 0.500 0.485 0.500 0.480 0.500 108,000 51,960 0.4811 0.283 0.274 0.283 0.271 0.283 191,027 0.2720 0.00%
2018-09-14 0 0.500 0.500 0.510 0.480 0.495 345,210 167,516 0.4853 0.283 0.283 0.288 0.271 0.280 610,597 0.2743 0.00%
2018-09-13 0 0.500 0.490 0.500 0.480 0.500 316,000 154,620 0.4893 0.283 0.277 0.283 0.271 0.283 558,931 0.2766 0.00%
2018-09-12 0 0.500 0.485 0.500 0.490 0.520 1,004,000 505,380 0.5034 0.283 0.274 0.283 0.277 0.294 1,775,844 0.2846 -3.85%
2018-09-11 0 0.520 0.510 0.520 0.520 0.520 40,000 20,760 0.5190 0.294 0.288 0.294 0.294 0.294 70,751 0.2934 -1.89%
2018-09-10 0 0.530 0.520 0.530 0.520 0.540 582,000 305,020 0.5241 0.300 0.294 0.300 0.294 0.305 1,029,423 0.2963 -1.85%
2018-09-07 0 0.540 0.530 0.540 0.520 0.540 1,064,000 565,800 0.5318 0.305 0.300 0.305 0.294 0.305 1,881,970 0.3006 -1.82%
2018-09-06 0 0.550 0.540 0.550 0.540 0.580 924,000 509,240 0.5511 0.311 0.305 0.311 0.305 0.328 1,634,342 0.3116 1.85%
2018-09-05 0 0.590 0.580 0.590 0.580 0.630 2,132,000 1,289,000 0.6046 0.305 0.300 0.305 0.300 0.326 4,120,183 0.3129 -1.67%
2018-09-04 0 0.600 0.600 0.610 0.590 0.600 1,696,000 1,016,360 0.5993 0.310 0.310 0.316 0.305 0.310 3,277,594 0.3101 0.00%
2018-09-03 0 0.600 0.580 0.600 0.600 0.600 140,000 84,000 0.6000 0.310 0.300 0.310 0.310 0.310 270,556 0.3105 0.00%
2018-08-31 0 0.600 0.580 0.600 0.580 0.600 128,000 75,240 0.5878 0.310 0.300 0.310 0.300 0.310 247,366 0.3042 0.00%
2018-08-30 0 0.600 0.580 0.600 - - 6 3 0.5000 0.310 0.300 0.310 - - 12 0.2587 0.00%
2018-08-29 0 0.600 0.590 0.600 0.580 0.600 608,000 357,680 0.5883 0.310 0.305 0.310 0.300 0.310 1,174,987 0.3044 0.00%
2018-08-28 0 0.600 0.590 0.600 0.570 0.600 940,000 555,600 0.5911 0.310 0.305 0.310 0.295 0.310 1,816,591 0.3058 3.45%
2018-08-27 0 0.580 0.580 0.590 0.580 0.580 96,000 55,680 0.5800 0.300 0.300 0.305 0.300 0.300 185,524 0.3001 0.00%
2018-08-24 0 0.580 0.570 0.590 0.570 0.630 3,620,000 2,104,400 0.5813 0.300 0.295 0.305 0.295 0.326 6,995,808 0.3008 0.00%
2018-08-23 0 0.580 0.570 0.580 0.570 0.580 120,000 69,280 0.5773 0.300 0.295 0.300 0.295 0.300 231,905 0.2987 0.00%
2018-08-22 0 0.580 0.570 0.580 0.580 0.580 484,000 280,720 0.5800 0.300 0.295 0.300 0.300 0.300 935,351 0.3001 -1.69%
2018-08-21 0 0.590 0.580 0.590 0.580 0.590 28,000 16,440 0.5871 0.305 0.300 0.305 0.300 0.305 54,111 0.3038 -1.67%
2018-08-20 0 0.600 0.580 0.600 0.580 0.600 1,148,000 666,800 0.5808 0.310 0.300 0.310 0.300 0.310 2,218,560 0.3006 1.69%
2018-08-17 0 0.590 0.590 0.600 0.570 0.610 2,044,000 1,199,160 0.5867 0.305 0.305 0.310 0.295 0.316 3,950,119 0.3036 -1.67%
2018-08-16 0 0.600 0.580 0.600 0.570 0.600 848,000 487,440 0.5748 0.310 0.300 0.310 0.295 0.310 1,638,797 0.2974 3.45%
2018-08-15 0 0.580 0.570 0.580 0.570 0.590 364,571 209,634 0.5750 0.300 0.295 0.300 0.295 0.305 704,549 0.2975 -1.69%
2018-08-14 0 0.590 0.580 0.590 0.580 0.590 340,000 198,440 0.5836 0.305 0.300 0.305 0.300 0.305 657,065 0.3020 -1.67%
2018-08-13 0 0.600 0.590 0.600 0.600 0.600 516,000 309,600 0.6000 0.310 0.305 0.310 0.310 0.310 997,193 0.3105 -1.64%
2018-08-10 0 0.610 0.600 0.610 0.610 0.620 320,000 198,000 0.6188 0.316 0.310 0.316 0.316 0.321 618,414 0.3202 -1.61%
2018-08-09 0 0.620 0.610 0.620 0.610 0.620 272,000 167,120 0.6144 0.321 0.316 0.321 0.316 0.321 525,652 0.3179 1.64%
2018-08-08 0 0.610 0.600 0.620 0.600 0.610 284,000 172,400 0.6070 0.316 0.310 0.321 0.310 0.316 548,842 0.3141 0.00%
2018-08-07 0 0.610 0.600 0.610 0.600 0.610 268,000 160,880 0.6003 0.316 0.310 0.316 0.310 0.316 517,922 0.3106 1.67%
2018-08-06 0 0.600 0.600 0.610 0.600 0.600 148,000 88,840 0.6003 0.310 0.310 0.316 0.310 0.310 286,016 0.3106 0.00%
2018-08-03 0 0.600 0.590 0.600 0.580 0.600 252,000 147,440 0.5851 0.310 0.305 0.310 0.300 0.310 487,001 0.3028 0.00%
2018-08-02 0 0.600 0.590 0.600 0.590 0.600 180,000 106,280 0.5904 0.310 0.305 0.310 0.305 0.310 347,858 0.3055 -1.64%
2018-08-01 0 0.610 0.590 0.610 0.600 0.610 180,000 108,120 0.6007 0.316 0.305 0.316 0.310 0.316 347,858 0.3108 0.00%
2018-07-31 0 0.610 0.590 0.610 0.590 0.610 220,000 131,280 0.5967 0.316 0.305 0.316 0.305 0.316 425,160 0.3088 0.00%
2018-07-30 0 0.610 0.600 0.610 0.600 0.610 24,000 14,600 0.6083 0.316 0.310 0.316 0.310 0.316 46,381 0.3148 0.00%
2018-07-27 0 0.610 0.610 0.620 0.610 0.620 116,000 71,000 0.6121 0.316 0.316 0.321 0.316 0.321 224,175 0.3167 0.00%
2018-07-26 0 0.610 0.600 0.620 0.590 0.610 320,286 195,203 0.6095 0.316 0.310 0.321 0.305 0.316 618,967 0.3154 0.00%
2018-07-25 0 0.610 0.600 0.620 0.600 0.620 300,000 181,120 0.6037 0.316 0.310 0.321 0.310 0.321 579,763 0.3124 1.67%
2018-07-24 0 0.600 0.590 0.610 0.590 0.600 203,142 120,648 0.5939 0.310 0.305 0.316 0.305 0.310 392,581 0.3073 0.00%
2018-07-23 0 0.600 0.600 0.610 0.590 0.600 132,000 79,160 0.5997 0.310 0.310 0.316 0.305 0.310 255,096 0.3103 0.00%
2018-07-20 0 0.600 0.590 0.600 0.590 0.610 440,000 264,080 0.6002 0.310 0.305 0.310 0.305 0.316 850,319 0.3106 -3.23%
2018-07-19 0 0.620 0.600 0.620 0.580 0.670 4,848,000 2,969,560 0.6125 0.321 0.310 0.321 0.300 0.347 9,368,972 0.3170 5.08%
2018-07-18 0 0.590 0.580 0.590 0.560 0.590 516,000 293,640 0.5691 0.305 0.300 0.305 0.290 0.305 997,193 0.2945 -1.67%
2018-07-17 0 0.600 0.590 0.600 0.580 0.600 80,000 47,520 0.5940 0.310 0.305 0.310 0.300 0.310 154,603 0.3074 1.69%
2018-07-16 0 0.590 0.580 0.590 0.580 0.610 100,000 59,000 0.5900 0.305 0.300 0.305 0.300 0.316 193,254 0.3053 -3.28%
2018-07-13 0 0.610 0.590 0.610 0.600 0.610 1,244,000 758,040 0.6094 0.316 0.305 0.316 0.310 0.316 2,404,084 0.3153 0.00%
2018-07-12 0 0.610 0.590 0.610 0.590 0.610 100,000 59,200 0.5920 0.316 0.305 0.316 0.305 0.316 193,254 0.3063 1.67%
2018-07-11 0 0.600 0.590 0.600 0.580 0.600 76,000 44,480 0.5853 0.310 0.305 0.310 0.300 0.310 146,873 0.3028 -1.64%
2018-07-10 0 0.610 0.580 0.610 0.570 0.610 1,492,000 863,120 0.5785 0.316 0.300 0.316 0.295 0.316 2,883,355 0.2993 -1.61%
2018-07-09 0 0.620 0.600 0.620 0.590 0.620 900,000 542,520 0.6028 0.321 0.310 0.321 0.305 0.321 1,739,289 0.3119 5.08%
2018-07-06 0 0.590 0.570 0.590 0.560 0.590 764,000 435,360 0.5698 0.305 0.295 0.305 0.290 0.305 1,476,463 0.2949 0.00%
2018-07-05 0 0.590 0.560 0.590 0.580 0.590 252,000 146,320 0.5806 0.305 0.290 0.305 0.300 0.305 487,001 0.3005 0.00%
2018-07-04 0 0.590 0.590 0.600 0.580 0.590 40,000 23,360 0.5840 0.305 0.305 0.310 0.300 0.305 77,302 0.3022 -1.67%
2018-07-03 0 0.600 0.590 0.600 0.590 0.610 368,000 219,800 0.5973 0.310 0.305 0.310 0.305 0.316 711,176 0.3091 -3.23%
2018-06-29 0 0.620 0.610 0.620 0.620 0.620 4,000 2,480 0.6200 0.321 0.316 0.321 0.321 0.321 7,730 0.3208 1.64%
2018-06-28 0 0.610 0.590 0.610 0.590 0.620 912,000 546,360 0.5991 0.316 0.305 0.316 0.305 0.321 1,762,480 0.3100 -1.61%
2018-06-27 0 0.620 0.610 0.620 0.600 0.630 3,416,000 2,073,280 0.6069 0.321 0.316 0.321 0.310 0.326 6,601,569 0.3141 -1.59%
2018-06-26 0 0.630 0.620 0.630 0.600 0.640 3,454,000 2,149,980 0.6225 0.326 0.321 0.326 0.310 0.331 6,675,006 0.3221 -1.56%
2018-06-25 0 0.640 0.620 0.640 0.610 0.690 4,536,000 2,883,640 0.6357 0.331 0.321 0.331 0.316 0.357 8,766,018 0.3290 8.47%
2018-06-22 0 0.590 0.570 0.590 0.570 0.590 220,000 125,600 0.5709 0.305 0.295 0.305 0.295 0.305 425,160 0.2954 1.72%
2018-06-21 0 0.580 0.570 0.580 0.580 0.590 112,000 65,040 0.5807 0.300 0.295 0.300 0.300 0.305 216,445 0.3005 -1.69%
2018-06-20 0 0.590 0.570 0.590 - - 0 0 - 0.305 0.295 0.305 - - 0 - 0.00%
2018-06-19 0 0.590 0.570 0.590 0.560 0.590 440,000 252,240 0.5733 0.305 0.295 0.305 0.290 0.305 850,319 0.2966 0.00%
2018-06-15 0 0.590 0.570 0.590 0.560 0.600 484,000 279,880 0.5783 0.305 0.295 0.305 0.290 0.310 935,351 0.2992 -3.28%
2018-06-14 0 0.610 0.600 0.610 0.600 0.610 112,000 67,280 0.6007 0.316 0.310 0.316 0.310 0.316 216,445 0.3108 0.00%
2018-06-13 0 0.610 0.600 0.610 0.590 0.610 156,000 93,400 0.5987 0.316 0.310 0.316 0.305 0.316 301,477 0.3098 0.00%
2018-06-12 0 0.610 0.590 0.610 - - 0 0 - 0.316 0.305 0.316 - - 0 - 0.00%
2018-06-11 0 0.610 0.600 0.610 0.590 0.620 256,000 156,040 0.6095 0.316 0.310 0.316 0.305 0.321 494,731 0.3154 1.67%
2018-06-08 0 0.600 0.590 0.600 0.600 0.610 284,000 170,720 0.6011 0.310 0.305 0.310 0.310 0.316 548,842 0.3111 -3.23%
2018-06-07 0 0.620 0.600 0.620 0.590 0.620 24,000 14,280 0.5950 0.321 0.310 0.321 0.305 0.321 46,381 0.3079 1.64%
2018-06-06 0 0.610 0.590 0.610 0.590 0.630 612,000 367,200 0.6000 0.316 0.305 0.316 0.305 0.326 1,182,717 0.3105 1.67%
2018-06-05 0 0.600 0.590 0.600 0.600 0.620 116,000 70,320 0.6062 0.310 0.305 0.310 0.310 0.321 224,175 0.3137 -1.64%
2018-06-04 0 0.610 0.590 0.610 0.590 0.630 240,500 145,096 0.6033 0.316 0.305 0.316 0.305 0.326 464,777 0.3122 0.00%
2018-06-01 0 0.610 0.590 0.610 0.580 0.610 260,000 154,160 0.5929 0.316 0.305 0.316 0.300 0.316 502,461 0.3068 1.67%
2018-05-31 0 0.600 0.590 0.600 0.600 0.600 100,000 60,000 0.6000 0.310 0.305 0.310 0.310 0.310 193,254 0.3105 -1.64%
2018-05-30 0 0.610 0.590 0.610 0.600 0.610 544,000 326,640 0.6004 0.316 0.305 0.316 0.310 0.316 1,051,304 0.3107 0.00%
2018-05-29 0 0.610 0.620 0.630 0.610 0.640 1,008,000 631,720 0.6267 0.316 0.321 0.326 0.316 0.331 1,948,004 0.3243 -1.61%
2018-05-28 0 0.620 0.610 0.620 0.610 0.620 905,600 555,008 0.6129 0.321 0.316 0.321 0.316 0.321 1,750,112 0.3171 1.64%
2018-05-25 0 0.610 0.610 0.620 0.600 0.620 160,000 97,480 0.6093 0.316 0.316 0.321 0.310 0.321 309,207 0.3153 1.67%
2018-05-24 0 0.600 0.600 0.610 0.600 0.610 348,000 210,800 0.6057 0.310 0.310 0.316 0.310 0.316 672,525 0.3134 -1.64%
2018-05-23 0 0.610 0.590 0.610 0.590 0.610 64,000 37,840 0.5913 0.316 0.305 0.316 0.305 0.316 123,683 0.3059 0.00%
2018-05-21 0 0.610 0.590 0.620 0.590 0.610 160,000 96,240 0.6015 0.316 0.305 0.321 0.305 0.316 309,207 0.3112 0.00%
2018-05-18 0 0.610 0.600 0.610 0.600 0.620 516,000 314,240 0.6090 0.316 0.310 0.316 0.310 0.321 997,193 0.3151 1.67%
2018-05-17 0 0.600 0.600 0.610 0.600 0.600 220,000 132,000 0.6000 0.310 0.310 0.316 0.310 0.310 425,160 0.3105 -1.64%
2018-05-16 0 0.610 0.600 0.610 0.600 0.610 464,000 282,680 0.6092 0.316 0.310 0.316 0.310 0.316 896,700 0.3152 0.00%
2018-05-15 0 0.610 0.610 0.620 0.610 0.620 164,000 100,640 0.6137 0.316 0.316 0.321 0.316 0.321 316,937 0.3175 -1.61%
2018-05-14 0 0.620 0.600 0.630 0.600 0.630 864,000 537,120 0.6217 0.321 0.310 0.326 0.310 0.326 1,669,718 0.3217 -1.59%
2018-05-11 0 0.630 0.610 0.620 0.590 0.630 1,668,000 1,007,120 0.6038 0.326 0.316 0.321 0.305 0.326 3,223,483 0.3124 5.00%
2018-05-10 0 0.600 0.590 0.600 0.580 0.610 1,828,000 1,091,920 0.5973 0.310 0.305 0.310 0.300 0.316 3,532,690 0.3091 1.69%
2018-05-09 0 0.590 0.580 0.590 0.550 0.690 5,628,000 3,352,680 0.5957 0.305 0.300 0.305 0.285 0.357 10,876,356 0.3083 5.36%
2018-05-08 0 0.560 0.530 0.560 0.530 0.570 240,000 131,040 0.5460 0.290 0.274 0.290 0.274 0.295 463,810 0.2825 3.70%
2018-05-07 0 0.540 0.530 0.540 0.530 0.540 192,000 102,520 0.5340 0.279 0.274 0.279 0.274 0.279 371,048 0.2763 -1.82%
2018-05-04 0 0.550 0.530 0.550 0.530 0.550 84,000 45,160 0.5376 0.285 0.274 0.285 0.274 0.285 162,334 0.2782 0.00%
2018-05-03 0 0.550 0.540 0.550 0.540 0.550 72,000 39,320 0.5461 0.285 0.279 0.285 0.279 0.285 139,143 0.2826 0.00%
2018-05-02 0 0.550 0.540 0.550 0.550 0.560 184,000 101,400 0.5511 0.285 0.279 0.285 0.285 0.290 355,588 0.2852 -1.79%
2018-04-30 0 0.560 0.540 0.560 - - 0 0 - 0.290 0.279 0.290 - - 0 - 0.00%
2018-04-27 0 0.560 0.550 0.560 0.530 0.560 356,000 197,080 0.5536 0.290 0.285 0.290 0.274 0.290 687,986 0.2865 0.00%
2018-04-26 0 0.560 0.550 0.560 0.530 0.560 824,000 450,040 0.5462 0.290 0.285 0.290 0.274 0.290 1,592,416 0.2826 1.82%
2018-04-25 0 0.550 0.540 0.550 0.530 0.550 324,000 175,840 0.5427 0.285 0.279 0.285 0.274 0.285 626,144 0.2808 0.00%
2018-04-24 0 0.550 0.540 0.550 0.530 0.560 792,000 424,760 0.5363 0.285 0.279 0.285 0.274 0.290 1,530,575 0.2775 0.00%
2018-04-23 0 0.550 0.540 0.550 0.520 0.550 2,896,000 1,538,840 0.5314 0.285 0.279 0.285 0.269 0.285 5,596,647 0.2750 -1.79%
2018-04-20 0 0.560 0.550 0.560 0.540 0.560 152,000 83,560 0.5497 0.290 0.285 0.290 0.279 0.290 293,747 0.2845 0.00%
2018-04-19 0 0.560 0.550 0.560 0.540 0.560 536,000 291,920 0.5446 0.290 0.285 0.290 0.279 0.290 1,035,843 0.2818 0.00%
2018-04-18 0 0.560 0.550 0.560 0.550 0.570 123,428 69,216 0.5608 0.290 0.285 0.290 0.285 0.295 238,530 0.2902 -1.75%
2018-04-17 0 0.570 0.550 0.570 0.530 0.570 584,000 322,000 0.5514 0.295 0.285 0.295 0.274 0.295 1,128,606 0.2853 1.79%
2018-04-16 0 0.560 0.540 0.560 0.540 0.560 1,248,000 684,920 0.5488 0.290 0.279 0.290 0.279 0.290 2,411,815 0.2840 -1.75%
2018-04-13 0 0.570 0.560 0.570 0.550 0.570 1,020,000 564,440 0.5534 0.295 0.290 0.295 0.285 0.295 1,971,195 0.2863 0.00%
2018-04-12 0 0.570 0.560 0.570 0.560 0.570 396,000 221,800 0.5601 0.295 0.290 0.295 0.290 0.295 765,287 0.2898 0.00%
2018-04-11 0 0.570 0.560 0.570 0.560 0.570 264,000 148,480 0.5624 0.295 0.290 0.295 0.290 0.295 510,192 0.2910 0.00%
2018-04-10 0 0.570 0.560 0.570 0.560 0.570 328,000 183,800 0.5604 0.295 0.290 0.295 0.290 0.295 633,874 0.2900 0.00%
2018-04-09 0 0.570 0.560 0.570 0.560 0.570 472,000 265,640 0.5628 0.295 0.290 0.295 0.290 0.295 912,161 0.2912 0.00%
2018-04-06 0 0.570 0.560 0.570 0.560 0.570 736,000 412,400 0.5603 0.295 0.290 0.295 0.290 0.295 1,422,352 0.2899 0.00%
2018-04-04 0 0.570 0.560 0.580 0.560 0.570 636,000 358,000 0.5629 0.295 0.290 0.300 0.290 0.295 1,229,098 0.2913 0.00%
2018-04-03 0 0.570 0.560 0.570 0.560 0.580 224,000 126,720 0.5657 0.295 0.290 0.295 0.290 0.300 432,890 0.2927 -1.72%
2018-03-29 0 0.580 0.570 0.580 0.570 0.580 76,000 43,360 0.5705 0.300 0.295 0.300 0.295 0.300 146,873 0.2952 1.75%
2018-03-28 0 0.570 0.560 0.580 0.560 0.600 1,020,000 580,840 0.5695 0.295 0.290 0.300 0.290 0.310 1,971,195 0.2947 -1.72%
2018-03-27 0 0.580 0.570 0.580 0.570 0.580 108,000 61,840 0.5726 0.300 0.295 0.300 0.295 0.300 208,715 0.2963 0.00%
2018-03-26 0 0.580 0.560 0.580 0.560 0.580 172,000 97,640 0.5677 0.300 0.290 0.300 0.290 0.300 332,398 0.2937 1.75%
2018-03-23 0 0.570 0.560 0.570 0.560 0.580 404,000 228,920 0.5666 0.295 0.290 0.295 0.290 0.300 780,748 0.2932 -1.72%
2018-03-22 0 0.580 0.570 0.580 0.570 0.590 260,000 150,680 0.5795 0.300 0.295 0.300 0.295 0.305 502,461 0.2999 -1.69%
2018-03-21 0 0.590 0.570 0.590 0.570 0.590 316,000 185,240 0.5862 0.305 0.295 0.305 0.295 0.305 610,684 0.3033 -1.67%
2018-03-20 0 0.600 0.590 0.600 0.580 0.600 732,000 435,240 0.5946 0.310 0.305 0.310 0.300 0.310 1,414,622 0.3077 0.00%
2018-03-19 0 0.600 0.580 0.600 0.580 0.600 328,000 194,640 0.5934 0.310 0.300 0.310 0.300 0.310 633,874 0.3071 0.00%
2018-03-16 0 0.600 0.580 0.600 0.560 0.620 3,608,000 2,146,520 0.5949 0.310 0.300 0.310 0.290 0.321 6,972,618 0.3078 5.26%
2018-03-15 0 0.570 0.560 0.570 0.560 0.570 602,000 339,680 0.5643 0.295 0.290 0.295 0.290 0.295 1,163,391 0.2920 -1.72%
2018-03-14 0 0.580 0.560 0.580 0.560 0.590 504,000 284,160 0.5638 0.300 0.290 0.300 0.290 0.305 974,002 0.2917 0.00%
2018-03-13 0 0.580 0.570 0.580 0.550 0.580 528,000 297,320 0.5631 0.300 0.295 0.300 0.285 0.300 1,020,383 0.2914 1.75%
2018-03-12 0 0.570 0.560 0.570 0.560 0.580 44,000 24,840 0.5645 0.295 0.290 0.295 0.290 0.300 85,032 0.2921 -1.72%
2018-03-09 0 0.580 0.560 0.580 0.560 0.580 164,000 93,360 0.5693 0.300 0.290 0.300 0.290 0.300 316,937 0.2946 0.00%
2018-03-08 0 0.580 0.570 0.580 0.560 0.580 212,000 120,280 0.5674 0.300 0.295 0.300 0.290 0.300 409,699 0.2936 1.75%
2018-03-07 0 0.570 0.540 0.570 0.540 0.570 324,000 179,640 0.5544 0.295 0.279 0.295 0.279 0.295 626,144 0.2869 0.00%
2018-03-06 0 0.570 0.560 0.570 0.550 0.570 92,000 51,560 0.5604 0.295 0.290 0.295 0.285 0.295 177,794 0.2900 0.00%
2018-03-05 0 0.570 0.560 0.570 0.560 0.580 296,000 166,240 0.5616 0.295 0.290 0.295 0.290 0.300 572,033 0.2906 -1.72%
2018-03-02 0 0.580 0.550 0.580 0.560 0.580 392,000 219,760 0.5606 0.300 0.285 0.300 0.290 0.300 757,557 0.2901 0.00%
2018-03-01 0 0.580 0.570 0.580 0.570 0.590 478,000 276,020 0.5774 0.300 0.295 0.300 0.295 0.305 923,756 0.2988 0.00%
2018-02-28 0 0.580 0.570 0.580 0.560 0.580 224,000 127,920 0.5711 0.300 0.295 0.300 0.290 0.300 432,890 0.2955 0.00%
2018-02-27 0 0.580 0.560 0.580 0.570 0.580 696,000 399,200 0.5736 0.300 0.290 0.300 0.295 0.300 1,345,050 0.2968 -1.69%
2018-02-26 0 0.590 0.580 0.590 0.580 0.590 200,000 116,720 0.5836 0.305 0.300 0.305 0.300 0.305 386,509 0.3020 0.00%
2018-02-23 0 0.590 0.580 0.590 0.580 0.590 424,000 249,400 0.5882 0.305 0.300 0.305 0.300 0.305 819,399 0.3044 0.00%
2018-02-22 0 0.590 0.580 0.590 0.570 0.590 308,000 178,800 0.5805 0.305 0.300 0.305 0.295 0.305 595,223 0.3004 0.00%
2018-02-21 0 0.590 0.580 0.590 0.580 0.590 420,000 245,080 0.5835 0.305 0.300 0.305 0.300 0.305 811,668 0.3019 -1.67%
2018-02-20 0 0.600 0.590 0.600 0.580 0.600 360,000 212,640 0.5907 0.310 0.305 0.310 0.300 0.310 695,716 0.3056 0.00%
2018-02-15 0 0.600 0.570 0.600 0.580 0.600 104,000 60,680 0.5835 0.310 0.295 0.310 0.300 0.310 200,985 0.3019 1.69%
2018-02-14 0 0.590 0.580 0.590 0.560 0.590 436,000 251,520 0.5769 0.305 0.300 0.305 0.290 0.305 842,589 0.2985 1.72%
2018-02-13 0 0.580 0.580 0.590 0.570 0.600 912,000 523,400 0.5739 0.300 0.300 0.305 0.295 0.310 1,762,480 0.2970 -3.33%
2018-02-12 0 0.600 0.600 0.610 0.560 0.600 1,784,000 1,044,520 0.5855 0.310 0.310 0.316 0.290 0.310 3,447,658 0.3030 7.14%
2018-02-09 0 0.560 0.540 0.560 0.530 0.560 725,800 394,798 0.5439 0.290 0.279 0.290 0.274 0.290 1,402,640 0.2815 -1.75%
2018-02-08 0 0.570 0.570 0.580 0.560 0.580 392,000 225,200 0.5745 0.295 0.295 0.300 0.290 0.300 757,557 0.2973 -1.72%
2018-02-07 0 0.580 0.570 0.580 0.540 0.610 2,136,000 1,262,520 0.5911 0.300 0.295 0.300 0.279 0.316 4,127,913 0.3058 3.57%
2018-02-06 0 0.560 0.560 0.570 0.540 0.570 1,360,000 741,160 0.5450 0.290 0.290 0.295 0.279 0.295 2,628,259 0.2820 -3.45%
2018-02-05 0 0.580 0.570 0.580 0.570 0.590 128,000 74,240 0.5800 0.300 0.295 0.300 0.295 0.305 247,366 0.3001 0.00%
2018-02-02 0 0.580 0.580 0.590 0.570 0.600 372,000 217,400 0.5844 0.300 0.300 0.305 0.295 0.310 718,906 0.3024 0.00%
2018-02-01 0 0.580 0.580 0.600 0.580 0.600 292,000 172,720 0.5915 0.300 0.300 0.310 0.300 0.310 564,303 0.3061 -3.33%
2018-01-31 0 0.600 0.590 0.600 0.570 0.600 196,000 114,760 0.5855 0.310 0.305 0.310 0.295 0.310 378,779 0.3030 3.45%
2018-01-30 0 0.580 0.570 0.590 0.570 0.580 320,000 184,400 0.5763 0.300 0.295 0.305 0.295 0.300 618,414 0.2982 0.00%
2018-01-29 0 0.580 0.570 0.580 0.570 0.590 940,000 548,080 0.5831 0.300 0.295 0.300 0.295 0.305 1,816,591 0.3017 0.00%
2018-01-26 0 0.580 0.570 0.590 0.570 0.600 396,000 229,840 0.5804 0.300 0.295 0.305 0.295 0.310 765,287 0.3003 -1.69%
2018-01-25 0 0.590 0.570 0.590 0.570 0.590 104,000 61,040 0.5869 0.305 0.295 0.305 0.295 0.305 200,985 0.3037 1.72%
2018-01-24 0 0.580 0.570 0.590 0.570 0.600 1,476,000 851,360 0.5768 0.300 0.295 0.305 0.295 0.310 2,852,435 0.2985 -4.92%
2018-01-23 0 0.610 0.590 0.610 0.570 0.620 2,072,000 1,240,760 0.5988 0.316 0.305 0.316 0.295 0.321 4,004,231 0.3099 5.17%
2018-01-22 0 0.580 0.580 0.590 0.560 0.590 1,028,000 601,320 0.5849 0.300 0.300 0.305 0.290 0.305 1,986,655 0.3027 0.00%
2018-01-19 0 0.580 0.570 0.590 0.570 0.590 1,672,000 969,840 0.5800 0.300 0.295 0.305 0.295 0.305 3,231,213 0.3001 0.00%
2018-01-18 0 0.580 0.580 0.590 0.570 0.590 320,000 186,520 0.5829 0.300 0.300 0.305 0.295 0.305 618,414 0.3016 -1.69%
2018-01-17 0 0.590 0.580 0.590 0.590 0.590 408,000 240,720 0.5900 0.305 0.300 0.305 0.305 0.305 788,478 0.3053 -1.67%
2018-01-16 0 0.600 0.590 0.600 0.590 0.610 740,000 443,720 0.5996 0.310 0.305 0.310 0.305 0.316 1,430,082 0.3103 0.00%
2018-01-15 0 0.600 0.590 0.600 0.590 0.610 476,000 284,880 0.5985 0.310 0.305 0.310 0.305 0.316 919,891 0.3097 0.00%
2018-01-12 0 0.600 0.600 0.610 0.590 0.610 608,000 364,840 0.6001 0.310 0.310 0.316 0.305 0.316 1,174,987 0.3105 1.69%
2018-01-11 0 0.590 0.590 0.610 0.590 0.600 412,000 246,800 0.5990 0.305 0.305 0.316 0.305 0.310 796,208 0.3100 -1.67%
2018-01-10 0 0.600 0.600 0.610 0.600 0.610 428,000 258,600 0.6042 0.310 0.310 0.316 0.310 0.316 827,129 0.3126 -1.64%
2018-01-09 0 0.610 0.600 0.610 0.590 0.620 1,433,600 871,576 0.6080 0.316 0.310 0.316 0.305 0.321 2,770,495 0.3146 1.67%
2018-01-08 0 0.600 0.600 0.610 0.570 0.610 1,428,000 846,480 0.5928 0.310 0.310 0.316 0.295 0.316 2,759,672 0.3067 3.45%
2018-01-05 0 0.580 0.570 0.580 0.550 0.590 1,012,000 580,480 0.5736 0.300 0.295 0.300 0.285 0.305 1,955,734 0.2968 3.57%
2018-01-04 0 0.560 0.550 0.560 0.560 0.560 160,000 89,600 0.5600 0.290 0.285 0.290 0.290 0.290 309,207 0.2898 1.82%
2018-01-03 0 0.550 0.550 0.560 0.540 0.550 160,000 87,680 0.5480 0.285 0.285 0.290 0.279 0.285 309,207 0.2836 0.00%
2018-01-02 0 0.550 0.540 0.560 0.540 0.550 492,000 266,960 0.5426 0.285 0.279 0.290 0.279 0.285 950,812 0.2808 1.85%
2017-12-29 0 0.540 0.540 0.550 0.540 0.550 44,000 24,160 0.5491 0.279 0.279 0.285 0.279 0.285 85,032 0.2841 -1.82%
2017-12-28 0 0.550 0.540 0.560 0.540 0.550 829,714 450,194 0.5426 0.285 0.279 0.290 0.279 0.285 1,603,459 0.2808 0.00%
2017-12-27 0 0.550 0.550 0.560 0.540 0.550 588,000 322,400 0.5483 0.285 0.285 0.290 0.279 0.285 1,136,336 0.2837 1.85%
2017-12-22 0 0.540 0.540 0.550 0.530 0.540 196,000 105,440 0.5380 0.279 0.279 0.285 0.274 0.279 378,779 0.2784 0.00%
2017-12-21 0 0.540 0.540 0.550 0.530 0.550 964,000 521,880 0.5414 0.279 0.279 0.285 0.274 0.285 1,862,972 0.2801 1.89%
2017-12-20 0 0.530 0.530 0.540 0.530 0.530 424,000 224,720 0.5300 0.274 0.274 0.279 0.274 0.274 819,399 0.2742 0.00%
2017-12-19 0 0.530 0.520 0.540 0.530 0.540 332,000 176,160 0.5306 0.274 0.269 0.279 0.274 0.279 641,605 0.2746 0.00%
2017-12-18 0 0.530 0.530 0.540 0.530 0.540 564,000 302,200 0.5358 0.274 0.274 0.279 0.274 0.279 1,089,955 0.2773 -3.64%
2017-12-15 0 0.550 0.540 0.560 0.540 0.550 460,000 251,800 0.5474 0.285 0.279 0.290 0.279 0.285 888,970 0.2832 0.00%
2017-12-14 0 0.550 0.550 0.570 0.540 0.550 336,000 184,720 0.5498 0.285 0.285 0.295 0.279 0.285 649,335 0.2845 0.00%
2017-12-13 0 0.550 0.540 0.550 0.520 0.600 960,000 536,280 0.5586 0.285 0.279 0.285 0.269 0.310 1,855,242 0.2891 0.00%
2017-12-12 0 0.550 0.540 0.560 0.550 0.560 612,000 337,320 0.5512 0.285 0.279 0.290 0.285 0.290 1,182,717 0.2852 -1.79%
2017-12-11 0 0.560 0.550 0.570 0.560 0.580 88,000 49,360 0.5609 0.290 0.285 0.295 0.290 0.300 170,064 0.2902 0.00%
2017-12-08 0 0.560 0.560 0.570 0.550 0.560 344,000 192,200 0.5587 0.290 0.290 0.295 0.285 0.290 664,795 0.2891 0.00%
2017-12-07 0 0.560 0.560 0.580 0.560 0.570 388,000 217,840 0.5614 0.290 0.290 0.300 0.290 0.295 749,827 0.2905 -3.45%
2017-12-06 0 0.580 0.580 0.590 0.550 0.590 1,760,000 997,920 0.5670 0.300 0.300 0.305 0.285 0.305 3,401,277 0.2934 1.75%
2017-12-05 0 0.570 0.570 0.580 0.570 0.580 1,912,000 1,094,440 0.5724 0.295 0.295 0.300 0.295 0.300 3,695,024 0.2962 -3.39%
2017-12-04 0 0.590 0.590 0.600 0.590 0.590 692,000 408,280 0.5900 0.305 0.305 0.310 0.305 0.305 1,337,320 0.3053 1.72%
2017-12-01 0 0.580 0.580 0.590 0.580 0.590 400,000 233,800 0.5845 0.300 0.300 0.305 0.300 0.305 773,017 0.3025 -1.69%
2017-11-30 0 0.590 0.580 0.590 0.580 0.590 948,000 555,360 0.5858 0.305 0.300 0.305 0.300 0.305 1,832,051 0.3031 -1.67%
2017-11-29 0 0.600 0.590 0.600 0.580 0.600 416,000 244,800 0.5885 0.310 0.305 0.310 0.300 0.310 803,938 0.3045 1.69%
2017-11-28 0 0.590 0.590 0.600 0.580 0.610 2,322,857 1,367,182 0.5886 0.305 0.305 0.310 0.300 0.316 4,489,023 0.3046 -4.84%
2017-11-27 0 0.620 0.610 0.620 0.610 0.630 1,356,000 841,080 0.6203 0.321 0.316 0.321 0.316 0.326 2,620,529 0.3210 -1.59%
2017-11-24 0 0.630 0.620 0.630 0.600 0.650 3,784,000 2,369,080 0.6261 0.326 0.321 0.326 0.310 0.336 7,312,745 0.3240 8.62%
2017-11-23 0 0.580 0.580 0.600 0.580 0.590 2,212,000 1,303,160 0.5891 0.300 0.300 0.310 0.300 0.305 4,274,787 0.3048 -1.69%
2017-11-22 0 0.590 0.590 0.600 0.590 0.590 328,000 193,520 0.5900 0.305 0.305 0.310 0.305 0.305 633,874 0.3053 0.00%
2017-11-21 0 0.590 0.590 0.600 0.590 0.600 390,857 231,679 0.5927 0.305 0.305 0.310 0.305 0.310 755,348 0.3067 -1.67%
2017-11-20 0 0.600 0.590 0.600 0.590 0.600 216,000 127,600 0.5907 0.310 0.305 0.310 0.305 0.310 417,429 0.3057 1.69%
2017-11-17 0 0.590 0.590 0.600 0.590 0.600 456,000 269,560 0.5911 0.305 0.305 0.310 0.305 0.310 881,240 0.3059 -1.67%
2017-11-16 0 0.600 0.590 0.600 0.590 0.600 672,000 402,160 0.5985 0.310 0.305 0.310 0.305 0.310 1,298,669 0.3097 1.69%
2017-11-15 0 0.590 0.590 0.600 0.590 0.600 176,000 105,240 0.5980 0.305 0.305 0.310 0.305 0.310 340,128 0.3094 0.00%
2017-11-14 0 0.590 0.590 0.600 0.590 0.600 724,000 432,000 0.5967 0.305 0.305 0.310 0.305 0.310 1,399,162 0.3088 -1.67%
2017-11-13 0 0.600 0.590 0.600 0.590 0.600 488,000 289,160 0.5925 0.310 0.305 0.310 0.305 0.310 943,081 0.3066 0.00%
2017-11-10 0 0.600 0.590 0.600 0.590 0.610 404,000 242,520 0.6003 0.310 0.305 0.310 0.305 0.316 780,748 0.3106 0.00%
2017-11-09 0 0.600 0.590 0.600 0.590 0.600 324,000 193,400 0.5969 0.310 0.305 0.310 0.305 0.310 626,144 0.3089 1.69%
2017-11-08 0 0.590 0.590 0.600 0.590 0.600 504,000 300,720 0.5967 0.305 0.305 0.310 0.305 0.310 974,002 0.3087 0.00%
2017-11-07 0 0.590 0.590 0.600 0.590 0.600 940,000 555,720 0.5912 0.305 0.305 0.310 0.305 0.310 1,816,591 0.3059 -1.67%
2017-11-06 0 0.600 0.600 0.610 0.590 0.610 1,144,000 685,960 0.5996 0.310 0.310 0.316 0.305 0.316 2,210,830 0.3103 0.00%
2017-11-03 0 0.600 0.600 0.610 0.590 0.610 1,252,000 745,760 0.5957 0.310 0.310 0.316 0.305 0.316 2,419,545 0.3082 0.00%
2017-11-02 0 0.600 0.590 0.600 0.590 0.620 1,460,000 878,800 0.6019 0.310 0.305 0.310 0.305 0.321 2,821,514 0.3115 -1.64%
2017-11-01 0 0.610 0.610 0.620 0.600 0.610 640,800 389,104 0.6072 0.316 0.316 0.321 0.310 0.316 1,238,374 0.3142 0.00%
2017-10-31 0 0.610 0.610 0.620 0.590 0.610 1,892,000 1,141,560 0.6034 0.316 0.316 0.321 0.305 0.316 3,656,373 0.3122 0.00%
2017-10-30 0 0.610 0.610 0.620 0.610 0.620 960,000 586,680 0.6111 0.316 0.316 0.321 0.316 0.321 1,855,242 0.3162 -1.61%
2017-10-27 0 0.620 0.620 0.630 0.620 0.630 940,000 584,200 0.6215 0.321 0.321 0.326 0.321 0.326 1,816,591 0.3216 0.00%
2017-10-26 0 0.620 0.610 0.620 0.610 0.620 336,000 206,640 0.6150 0.321 0.316 0.321 0.316 0.321 649,335 0.3182 0.00%
2017-10-25 0 0.620 0.610 0.620 0.610 0.630 296,857 183,937 0.6196 0.321 0.316 0.321 0.316 0.326 573,689 0.3206 1.64%
2017-10-24 0 0.610 0.610 0.620 0.610 0.620 1,052,000 641,760 0.6100 0.316 0.316 0.321 0.316 0.321 2,033,036 0.3157 -1.61%
2017-10-23 0 0.620 0.610 0.620 0.600 0.640 2,688,000 1,670,680 0.6215 0.321 0.316 0.321 0.310 0.331 5,194,677 0.3216 1.64%
2017-10-20 0 0.610 0.610 0.620 0.610 0.620 916,000 560,880 0.6123 0.316 0.316 0.321 0.316 0.321 1,770,210 0.3168 0.00%
2017-10-19 0 0.610 0.600 0.610 0.610 0.620 900,000 550,280 0.6114 0.316 0.310 0.316 0.316 0.321 1,739,289 0.3164 0.00%
2017-10-18 0 0.610 0.610 0.620 0.610 0.620 1,428,000 875,400 0.6130 0.316 0.316 0.321 0.316 0.321 2,759,672 0.3172 -1.61%
2017-10-17 0 0.620 0.610 0.620 0.610 0.630 3,032,000 1,861,040 0.6138 0.321 0.316 0.321 0.316 0.326 5,859,473 0.3176 0.00%
2017-10-16 0 0.620 0.610 0.630 0.610 0.630 1,554,500 961,665 0.6186 0.321 0.316 0.326 0.316 0.326 3,004,139 0.3201 0.00%
2017-10-13 0 0.620 0.620 0.630 0.610 0.650 1,940,000 1,203,240 0.6202 0.321 0.321 0.326 0.316 0.336 3,749,135 0.3209 0.00%
2017-10-12 0 0.620 0.620 0.630 0.620 0.640 2,376,000 1,480,720 0.6232 0.321 0.321 0.326 0.321 0.331 4,591,724 0.3225 0.00%
2017-10-11 0 0.620 0.620 0.630 0.620 0.630 2,393,142 1,491,965 0.6234 0.321 0.321 0.326 0.321 0.326 4,624,852 0.3226 -1.59%
2017-10-10 0 0.630 0.630 0.640 0.610 0.690 10,752,343 6,783,922 0.6309 0.326 0.326 0.331 0.316 0.357 20,779,373 0.3265 -3.08%
2017-10-09 0 0.650 0.650 0.660 0.610 0.650 6,624,000 4,147,200 0.6261 0.336 0.336 0.342 0.316 0.336 12,801,170 0.3240 6.56%
2017-10-06 0 0.610 0.610 0.640 0.610 0.700 3,200,000 2,041,760 0.6381 0.316 0.316 0.331 0.316 0.362 6,184,140 0.3302 -12.86%
2017-10-04 0 0.700 0.670 0.700 0.640 0.720 2,920,000 1,994,200 0.6829 0.362 0.347 0.362 0.331 0.373 5,643,028 0.3534 9.38%
2017-10-03 0 0.640 0.640 0.650 0.640 0.650 84,000 54,280 0.6462 0.331 0.331 0.336 0.331 0.336 162,334 0.3344 -4.48%
2017-09-29 0 0.670 0.650 0.670 0.670 0.680 300,000 202,720 0.6757 0.347 0.336 0.347 0.347 0.352 579,763 0.3497 -1.47%
2017-09-28 0 0.680 0.640 0.680 0.640 0.680 300,000 194,960 0.6499 0.352 0.331 0.352 0.331 0.352 579,763 0.3363 4.62%
2017-09-27 0 0.650 0.630 0.640 0.620 0.650 360,000 227,840 0.6329 0.336 0.326 0.331 0.321 0.336 695,716 0.3275 1.56%
2017-09-26 0 0.640 0.640 0.660 0.640 0.650 252,000 162,080 0.6432 0.331 0.331 0.342 0.331 0.336 487,001 0.3328 0.00%
2017-09-25 0 0.640 0.630 0.640 0.620 0.660 610,600 389,460 0.6378 0.331 0.326 0.331 0.321 0.342 1,180,011 0.3300 -3.03%
2017-09-22 0 0.660 0.660 0.670 0.650 0.660 352,000 231,160 0.6567 0.342 0.342 0.347 0.336 0.342 680,255 0.3398 -1.49%
2017-09-21 0 0.670 0.660 0.680 0.660 0.670 856,000 568,320 0.6639 0.347 0.342 0.352 0.342 0.347 1,654,257 0.3435 0.00%
2017-09-20 0 0.670 0.650 0.680 0.650 0.670 304,000 200,320 0.6589 0.347 0.336 0.352 0.336 0.347 587,493 0.3410 0.00%
2017-09-19 0 0.670 0.660 0.670 0.650 0.680 808,000 539,520 0.6677 0.347 0.342 0.347 0.336 0.352 1,561,495 0.3455 -1.47%
2017-09-18 0 0.680 0.680 0.700 0.670 0.690 620,000 423,320 0.6828 0.352 0.352 0.362 0.347 0.357 1,198,177 0.3533 -1.45%
2017-09-15 0 0.690 0.680 0.700 0.670 0.690 304,000 207,560 0.6828 0.357 0.352 0.362 0.347 0.357 587,493 0.3533 0.00%
2017-09-14 0 0.690 0.690 0.700 0.680 0.710 1,054,600 728,321 0.6906 0.357 0.357 0.362 0.352 0.367 2,038,061 0.3574 -1.43%
2017-09-13 0 0.700 0.700 0.710 0.700 0.760 1,284,000 909,200 0.7081 0.362 0.362 0.367 0.362 0.393 2,481,386 0.3664 0.00%
2017-09-12 0 0.700 0.700 0.720 0.700 0.710 832,000 585,640 0.7039 0.362 0.362 0.373 0.362 0.367 1,607,876 0.3642 -1.41%
2017-09-11 0 0.710 0.710 0.720 0.710 0.710 170,000 120,340 0.7079 0.367 0.367 0.373 0.367 0.367 328,532 0.3663 1.43%
2017-09-08 0 0.700 0.700 0.730 0.700 0.710 632,000 444,160 0.7028 0.362 0.362 0.378 0.362 0.367 1,221,368 0.3637 -1.41%
2017-09-07 0 0.710 0.710 0.720 0.710 0.730 500,000 358,280 0.7166 0.367 0.367 0.373 0.367 0.378 966,272 0.3708 -1.39%
2017-09-06 0 0.720 0.710 0.730 0.700 0.730 585,657 418,766 0.7150 0.373 0.367 0.378 0.362 0.378 1,131,808 0.3700 -1.37%
2017-09-05 0 0.730 0.730 0.740 0.710 0.740 408,000 297,320 0.7287 0.378 0.378 0.383 0.367 0.383 788,478 0.3771 0.00%
2017-09-04 0 0.730 0.710 0.730 0.710 0.750 740,000 548,640 0.7414 0.378 0.367 0.378 0.367 0.388 1,430,082 0.3836 -2.67%
2017-09-01 0 0.750 0.740 0.750 0.700 0.790 5,164,000 3,886,920 0.7527 0.388 0.383 0.388 0.362 0.409 9,979,656 0.3895 7.14%
2017-08-31 0 0.700 0.680 0.700 0.660 0.720 1,732,571 1,193,399 0.6888 0.362 0.352 0.362 0.342 0.373 3,348,269 0.3564 2.94%
2017-08-30 0 0.680 0.680 0.690 0.670 0.690 560,000 382,600 0.6832 0.352 0.352 0.357 0.347 0.357 1,082,224 0.3535 -1.45%
2017-08-29 0 0.690 0.690 0.700 0.650 0.690 1,108,000 739,080 0.6670 0.357 0.357 0.362 0.336 0.357 2,141,258 0.3452 1.47%
2017-08-28 0 0.680 0.680 0.690 0.660 0.680 284,000 191,000 0.6725 0.352 0.352 0.357 0.342 0.352 548,842 0.3480 1.49%
2017-08-25 0 0.670 0.670 0.680 0.650 0.680 384,000 259,160 0.6749 0.347 0.347 0.352 0.336 0.352 742,097 0.3492 1.52%
2017-08-24 0 0.660 0.660 0.680 0.640 0.660 256,000 167,280 0.6534 0.342 0.342 0.352 0.331 0.342 494,731 0.3381 1.54%
2017-08-22 0 0.650 0.650 0.660 0.640 0.670 928,000 606,560 0.6536 0.336 0.336 0.342 0.331 0.347 1,793,401 0.3382 -1.52%
2017-08-21 0 0.660 0.650 0.660 0.640 0.660 1,252,000 820,240 0.6551 0.342 0.336 0.342 0.331 0.342 2,419,545 0.3390 0.00%
2017-08-18 0 0.660 0.650 0.660 0.610 0.680 6,706,285 4,408,896 0.6574 0.342 0.336 0.342 0.316 0.352 12,960,189 0.3402 8.20%
2017-08-17 0 0.610 0.610 0.620 0.600 0.620 610,571 371,319 0.6082 0.316 0.316 0.321 0.310 0.321 1,179,955 0.3147 1.67%
2017-08-16 0 0.600 0.600 0.610 0.590 0.600 708,000 424,640 0.5998 0.310 0.310 0.316 0.305 0.310 1,368,241 0.3104 0.00%
2017-08-15 0 0.600 0.600 0.610 0.600 0.610 448,000 270,000 0.6027 0.310 0.310 0.316 0.310 0.316 865,780 0.3119 0.00%
2017-08-14 0 0.600 0.600 0.620 0.600 0.610 300,000 182,200 0.6073 0.310 0.310 0.321 0.310 0.316 579,763 0.3143 0.00%
2017-08-11 0 0.600 0.600 0.610 0.600 0.610 1,132,000 684,440 0.6046 0.310 0.310 0.316 0.310 0.316 2,187,639 0.3129 -3.23%
2017-08-10 0 0.620 0.620 0.630 0.610 0.620 1,900,000 1,175,520 0.6187 0.321 0.321 0.326 0.316 0.321 3,671,833 0.3201 -1.59%
2017-08-09 0 0.630 0.620 0.630 0.620 0.630 412,000 255,880 0.6211 0.326 0.321 0.326 0.321 0.326 796,208 0.3214 0.00%
2017-08-08 0 0.630 0.630 0.640 0.620 0.630 132,857 83,265 0.6267 0.326 0.326 0.331 0.321 0.326 256,752 0.3243 0.00%
2017-08-07 0 0.630 0.630 0.640 0.630 0.640 456,857 288,705 0.6319 0.326 0.326 0.331 0.326 0.331 882,896 0.3270 -3.08%
2017-08-04 0 0.650 0.620 0.650 0.620 0.650 924,285 579,451 0.6269 0.336 0.321 0.336 0.321 0.336 1,786,221 0.3244 1.56%
2017-08-03 0 0.640 0.630 0.640 0.610 0.680 2,216,000 1,421,360 0.6414 0.331 0.326 0.331 0.316 0.352 4,282,517 0.3319 3.23%
2017-08-02 0 0.620 0.620 0.630 0.620 0.630 269,200 167,040 0.6205 0.321 0.321 0.326 0.321 0.326 520,241 0.3211 0.00%
2017-08-01 0 0.620 0.620 0.630 0.620 0.630 729,714 452,548 0.6202 0.321 0.321 0.326 0.321 0.326 1,410,204 0.3209 0.00%
2017-07-31 0 0.620 0.620 0.630 0.620 0.640 780,000 490,120 0.6284 0.321 0.321 0.326 0.321 0.331 1,507,384 0.3251 -1.59%
2017-07-28 0 0.630 0.630 0.640 0.620 0.640 484,000 304,040 0.6282 0.326 0.326 0.331 0.321 0.331 935,351 0.3251 0.00%
2017-07-27 0 0.630 0.620 0.630 0.620 0.630 1,224,000 761,000 0.6217 0.326 0.321 0.326 0.321 0.326 2,365,434 0.3217 1.61%
2017-07-26 0 0.620 0.620 0.630 0.620 0.640 444,000 279,480 0.6295 0.321 0.321 0.326 0.321 0.331 858,049 0.3257 -1.59%
2017-07-25 0 0.630 0.630 0.640 0.620 0.630 120,000 75,080 0.6257 0.326 0.326 0.331 0.321 0.326 231,905 0.3238 0.00%
2017-07-24 0 0.630 0.630 0.640 0.620 0.640 808,100 508,347 0.6291 0.326 0.326 0.331 0.321 0.331 1,561,689 0.3255 -1.56%
2017-07-21 0 0.640 0.630 0.640 0.620 0.650 1,234,000 770,420 0.6243 0.331 0.326 0.331 0.321 0.336 2,384,759 0.3231 0.00%
2017-07-20 0 0.640 0.620 0.640 0.620 0.650 824,000 518,440 0.6292 0.331 0.321 0.331 0.321 0.336 1,592,416 0.3256 3.23%
2017-07-19 0 0.620 0.620 0.630 0.610 0.640 2,102,857 1,301,377 0.6189 0.321 0.321 0.326 0.316 0.331 4,063,863 0.3202 -1.59%
2017-07-18 0 0.630 0.630 0.640 0.620 0.640 760,000 481,920 0.6341 0.326 0.326 0.331 0.321 0.331 1,468,733 0.3281 0.00%
2017-07-17 0 0.630 0.630 0.640 0.630 0.640 520,000 330,040 0.6347 0.326 0.326 0.331 0.326 0.331 1,004,923 0.3284 -4.55%
2017-07-14 0 0.660 0.650 0.660 0.620 0.660 1,276,000 825,640 0.6471 0.342 0.336 0.342 0.321 0.342 2,465,926 0.3348 0.00%
2017-07-13 0 0.660 0.650 0.660 0.650 0.680 1,460,000 957,760 0.6560 0.342 0.336 0.342 0.336 0.352 2,821,514 0.3394 0.00%
2017-07-12 0 0.660 0.660 0.670 0.660 0.670 1,006,000 666,580 0.6626 0.342 0.342 0.347 0.342 0.347 1,944,139 0.3429 -2.94%
2017-07-11 0 0.680 0.670 0.680 0.660 0.680 1,672,000 1,112,840 0.6656 0.352 0.347 0.352 0.342 0.352 3,231,213 0.3444 -1.45%
2017-07-10 0 0.690 0.680 0.690 0.670 0.690 288,000 196,080 0.6808 0.357 0.352 0.357 0.347 0.357 556,573 0.3523 1.47%
2017-07-07 0 0.680 0.680 0.700 0.680 0.700 588,000 408,080 0.6940 0.352 0.352 0.362 0.352 0.362 1,136,336 0.3591 0.00%
2017-07-06 0 0.680 0.680 0.690 0.670 0.690 376,000 256,480 0.6821 0.352 0.352 0.357 0.347 0.357 726,636 0.3530 0.00%
2017-07-05 0 0.680 0.680 0.690 0.670 0.690 1,194,514 812,848 0.6805 0.352 0.352 0.357 0.347 0.357 2,308,451 0.3521 -2.86%
2017-07-04 0 0.700 0.680 0.700 0.680 0.720 765,714 528,908 0.6907 0.362 0.352 0.362 0.352 0.373 1,479,776 0.3574 1.45%
2017-07-03 0 0.690 0.690 0.700 0.690 0.700 1,179,828 821,686 0.6964 0.357 0.357 0.362 0.357 0.362 2,280,069 0.3604 -1.43%
2017-06-30 0 0.700 0.700 0.710 0.690 0.720 612,000 428,640 0.7004 0.362 0.362 0.367 0.357 0.373 1,182,717 0.3624 -1.41%
2017-06-29 0 0.710 0.710 0.720 0.700 0.730 1,865,714 1,328,405 0.7120 0.367 0.367 0.373 0.362 0.378 3,605,574 0.3684 -1.39%
2017-06-28 0 0.720 0.710 0.720 0.690 0.730 3,694,342 2,599,889 0.7037 0.373 0.367 0.373 0.357 0.378 7,139,477 0.3642 -2.70%
2017-06-27 0 0.740 0.730 0.740 0.720 0.780 4,512,000 3,316,360 0.7350 0.383 0.378 0.383 0.373 0.404 8,719,637 0.3803 -3.90%
2017-06-26 0 0.770 0.750 0.770 0.760 0.770 980,000 746,000 0.7612 0.398 0.388 0.398 0.393 0.398 1,893,893 0.3939 1.32%
2017-06-23 0 0.760 0.760 0.770 0.750 0.780 1,748,000 1,338,000 0.7654 0.393 0.393 0.398 0.388 0.404 3,378,086 0.3961 -5.00%
2017-06-22 0 0.800 0.790 0.800 0.790 0.800 1,120,000 889,680 0.7944 0.414 0.409 0.414 0.409 0.414 2,164,449 0.4110 0.00%
2017-06-21 0 0.800 0.790 0.800 0.780 0.800 496,000 391,440 0.7892 0.414 0.409 0.414 0.404 0.414 958,542 0.4084 0.00%
2017-06-20 0 0.800 0.790 0.800 0.760 0.830 6,024,571 4,856,302 0.8061 0.414 0.409 0.414 0.393 0.429 11,642,747 0.4171 2.56%
2017-06-19 0 0.780 0.780 0.790 0.760 0.800 688,000 534,880 0.7774 0.404 0.404 0.409 0.393 0.414 1,329,590 0.4023 -1.27%
2017-06-16 0 0.790 0.780 0.790 0.750 0.810 2,996,000 2,350,680 0.7846 0.409 0.404 0.409 0.388 0.419 5,789,901 0.4060 5.33%
2017-06-15 0 0.750 0.750 0.760 0.740 0.760 916,000 685,840 0.7487 0.388 0.388 0.393 0.383 0.393 1,770,210 0.3874 0.00%
2017-06-14 0 0.750 0.740 0.760 0.750 0.760 1,312,000 993,880 0.7575 0.388 0.383 0.393 0.388 0.393 2,535,497 0.3920 -1.32%
2017-06-13 0 0.760 0.750 0.760 0.750 0.770 688,000 524,000 0.7616 0.393 0.388 0.393 0.388 0.398 1,329,590 0.3941 -1.30%
2017-06-12 0 0.770 0.770 0.780 0.760 0.780 1,680,000 1,294,960 0.7708 0.398 0.398 0.404 0.393 0.404 3,246,673 0.3989 0.00%
2017-06-09 0 0.770 0.770 0.780 0.760 0.780 1,058,000 820,740 0.7757 0.398 0.398 0.404 0.393 0.404 2,044,631 0.4014 0.00%
2017-06-08 0 0.770 0.760 0.780 0.760 0.790 1,140,000 885,400 0.7767 0.398 0.393 0.404 0.393 0.409 2,203,100 0.4019 1.32%
2017-06-07 0 0.760 0.760 0.770 0.750 0.780 1,764,000 1,347,160 0.7637 0.393 0.393 0.398 0.388 0.404 3,409,007 0.3952 -2.56%
2017-06-06 0 0.780 0.770 0.780 0.770 0.780 1,088,000 847,240 0.7787 0.404 0.398 0.404 0.398 0.404 2,102,608 0.4029 -1.27%
2017-06-05 0 0.790 0.780 0.790 0.780 0.790 1,060,000 833,240 0.7861 0.409 0.404 0.409 0.404 0.409 2,048,496 0.4068 -1.25%
2017-06-02 0 0.800 0.790 0.800 0.740 0.820 3,945,714 3,108,908 0.7879 0.414 0.409 0.414 0.383 0.424 7,625,265 0.4077 1.27%
2017-06-01 0 0.790 0.780 0.790 0.780 0.790 1,416,000 1,112,520 0.7857 0.409 0.404 0.409 0.404 0.409 2,736,482 0.4066 -1.25%
2017-05-31 0 0.800 0.800 0.810 0.780 0.810 4,432,000 3,539,520 0.7986 0.414 0.414 0.419 0.404 0.419 8,565,034 0.4133 1.27%
2017-05-29 0 0.790 0.790 0.800 0.790 0.810 653,428 519,659 0.7953 0.409 0.409 0.414 0.409 0.419 1,262,778 0.4115 -2.47%
2017-05-26 0 0.810 0.810 0.820 0.780 0.820 2,224,000 1,777,800 0.7994 0.419 0.419 0.424 0.404 0.424 4,297,977 0.4136 3.85%
2017-05-25 0 0.780 0.780 0.790 0.780 0.790 1,228,000 963,560 0.7847 0.404 0.404 0.409 0.404 0.409 2,373,164 0.4060 -1.27%
2017-05-24 0 0.790 0.780 0.790 0.780 0.790 2,448,000 1,914,760 0.7822 0.409 0.404 0.409 0.404 0.409 4,730,867 0.4047 0.00%
2017-05-23 0 0.790 0.780 0.790 0.780 0.790 844,000 665,560 0.7886 0.409 0.404 0.409 0.404 0.409 1,631,067 0.4081 0.00%
2017-05-22 0 0.790 0.790 0.800 0.780 0.800 1,556,000 1,233,200 0.7925 0.409 0.409 0.414 0.404 0.414 3,007,038 0.4101 0.00%
2017-05-19 0 0.790 0.790 0.800 0.790 0.800 936,000 741,280 0.7920 0.409 0.409 0.414 0.409 0.414 1,808,861 0.4098 -1.25%
2017-05-18 0 0.800 0.790 0.800 0.790 0.810 1,288,000 1,025,280 0.7960 0.414 0.409 0.414 0.409 0.419 2,489,116 0.4119 0.00%
2017-05-17 0 0.800 0.800 0.810 0.800 0.820 1,108,000 890,360 0.8036 0.414 0.414 0.419 0.414 0.424 2,141,258 0.4158 -2.44%
2017-05-16 0 0.820 0.810 0.820 0.780 0.820 1,876,000 1,497,000 0.7980 0.424 0.419 0.424 0.404 0.424 3,625,452 0.4129 2.50%
2017-05-15 0 0.800 0.800 0.810 0.800 0.820 708,000 569,280 0.8041 0.414 0.414 0.419 0.414 0.424 1,368,241 0.4161 0.00%
2017-05-12 0 0.800 0.800 0.810 0.800 0.820 580,000 467,400 0.8059 0.414 0.414 0.419 0.414 0.424 1,120,875 0.4170 0.00%
2017-05-11 0 0.800 0.800 0.820 0.800 0.830 1,068,000 863,560 0.8086 0.414 0.414 0.424 0.414 0.429 2,063,957 0.4184 -4.76%
2017-05-10 0 0.840 0.830 0.840 0.830 0.860 2,920,000 2,469,800 0.8458 0.435 0.429 0.435 0.429 0.445 5,643,028 0.4377 1.20%
2017-05-09 0 0.830 0.820 0.830 0.790 0.870 3,828,000 3,177,880 0.8302 0.429 0.424 0.429 0.409 0.450 7,397,777 0.4296 5.06%
2017-05-08 0 0.790 0.790 0.800 0.770 0.800 2,704,000 2,119,640 0.7839 0.409 0.409 0.414 0.398 0.414 5,225,598 0.4056 0.00%
2017-05-05 0 0.790 0.790 0.810 0.790 0.810 1,044,000 834,160 0.7990 0.409 0.409 0.419 0.409 0.419 2,017,576 0.4134 -1.25%
2017-05-04 0 0.800 0.790 0.800 0.790 0.810 1,292,000 1,035,040 0.8011 0.414 0.409 0.414 0.409 0.419 2,496,846 0.4145 0.00%
2017-05-02 0 0.800 0.800 0.820 0.800 0.820 804,000 647,200 0.8050 0.414 0.414 0.424 0.414 0.424 1,553,765 0.4165 -1.23%
2017-04-28 0 0.810 0.800 0.810 0.800 0.820 2,221,714 1,795,736 0.8083 0.419 0.414 0.419 0.414 0.424 4,293,559 0.4182 0.00%
2017-04-27 0 0.810 0.810 0.820 0.810 0.820 1,052,000 852,840 0.8107 0.419 0.419 0.424 0.419 0.424 2,033,036 0.4195 0.00%
2017-04-26 0 0.810 0.810 0.820 0.810 0.830 892,000 732,680 0.8214 0.419 0.419 0.424 0.419 0.429 1,723,829 0.4250 -1.22%
2017-04-25 0 0.820 0.820 0.840 0.820 0.880 1,337,428 1,131,102 0.8457 0.424 0.424 0.435 0.424 0.455 2,584,638 0.4376 -3.53%
2017-04-24 0 0.850 0.830 0.850 0.800 0.870 2,430,114 2,023,190 0.8325 0.440 0.429 0.440 0.414 0.450 4,696,302 0.4308 3.66%
2017-04-21 0 0.820 0.810 0.830 0.810 0.830 1,108,000 909,560 0.8209 0.424 0.419 0.429 0.419 0.429 2,141,258 0.4248 -1.20%
2017-04-20 0 0.830 0.820 0.830 0.810 0.840 1,823,733 1,494,296 0.8194 0.429 0.424 0.429 0.419 0.435 3,524,444 0.4240 0.00%
2017-04-19 0 0.830 0.820 0.830 0.810 0.840 1,180,000 970,200 0.8222 0.429 0.424 0.429 0.419 0.435 2,280,402 0.4255 2.47%
2017-04-18 0 0.810 0.810 0.830 0.810 0.860 2,964,000 2,475,840 0.8353 0.419 0.419 0.429 0.419 0.445 5,728,060 0.4322 -6.90%
2017-04-13 0 0.870 0.860 0.870 0.850 0.940 11,636,000 10,435,000 0.8968 0.450 0.445 0.450 0.440 0.486 22,487,079 0.4640 -1.14%
2017-04-12 0 0.880 0.880 0.890 0.800 0.920 25,088,000 21,968,240 0.8756 0.455 0.455 0.461 0.414 0.476 48,483,657 0.4531 10.00%
2017-04-11 0 0.800 0.800 0.810 0.780 0.810 3,764,000 2,991,960 0.7949 0.414 0.414 0.419 0.404 0.419 7,274,095 0.4113 1.27%
2017-04-10 0 0.790 0.780 0.790 0.780 0.800 1,694,026 1,332,919 0.7868 0.409 0.404 0.409 0.404 0.414 3,273,779 0.4071 -1.25%
2017-04-07 0 0.800 0.790 0.800 0.790 0.810 3,528,000 2,810,480 0.7966 0.414 0.409 0.414 0.409 0.419 6,818,014 0.4122 -2.44%
2017-04-06 0 0.820 0.810 0.820 0.780 0.830 7,930,000 6,454,460 0.8139 0.424 0.419 0.424 0.404 0.429 15,325,072 0.4212 3.80%
2017-04-05 0 0.790 0.790 0.800 0.780 0.810 2,160,000 1,707,920 0.7907 0.409 0.409 0.414 0.404 0.419 4,174,294 0.4092 -1.25%
2017-04-03 0 0.800 0.800 0.810 0.780 0.830 1,484,000 1,179,960 0.7951 0.414 0.414 0.419 0.404 0.429 2,867,895 0.4114 1.27%
2017-03-31 0 0.790 0.790 0.800 0.770 0.830 7,100,000 5,605,640 0.7895 0.409 0.409 0.414 0.398 0.429 13,721,060 0.4085 -2.47%
2017-03-30 0 0.810 0.810 0.820 0.810 0.840 7,708,857 6,307,668 0.8182 0.419 0.419 0.424 0.419 0.435 14,897,703 0.4234 -4.71%
2017-03-29 0 0.850 0.840 0.850 0.840 0.860 3,036,114 2,587,412 0.8522 0.440 0.435 0.440 0.435 0.445 5,867,423 0.4410 0.00%
2017-03-28 0 0.850 0.840 0.850 0.840 0.890 5,096,000 4,371,680 0.8579 0.440 0.435 0.440 0.435 0.461 9,848,243 0.4439 -2.30%
2017-03-27 0 0.870 0.870 0.880 0.870 0.900 2,604,000 2,294,680 0.8812 0.450 0.450 0.455 0.450 0.466 5,032,344 0.4560 -2.25%
2017-03-24 0 0.890 0.890 0.900 0.890 0.900 2,276,000 2,033,760 0.8936 0.461 0.461 0.466 0.461 0.466 4,398,469 0.4624 -1.11%
2017-03-23 0 0.900 0.890 0.900 0.900 0.920 3,016,000 2,726,200 0.9039 0.466 0.461 0.466 0.466 0.476 5,828,552 0.4677 -2.17%
2017-03-22 0 0.920 0.910 0.920 0.910 0.940 1,840,000 1,689,640 0.9183 0.476 0.471 0.476 0.471 0.486 3,555,880 0.4752 -1.08%
2017-03-21 0 0.930 0.920 0.930 0.910 0.940 5,723,256 5,285,072 0.9234 0.481 0.476 0.481 0.471 0.486 11,060,442 0.4778 2.20%
2017-03-20 0 0.910 0.900 0.910 0.890 0.910 5,372,000 4,835,080 0.9001 0.471 0.466 0.471 0.461 0.471 10,381,625 0.4657 2.25%
2017-03-17 0 0.890 0.890 0.900 0.880 0.930 5,216,685 4,723,602 0.9055 0.461 0.461 0.466 0.455 0.481 10,081,472 0.4685 1.14%
2017-03-16 0 0.880 0.880 0.890 0.870 0.920 3,762,857 3,359,679 0.8929 0.455 0.455 0.461 0.450 0.476 7,271,886 0.4620 -2.22%
2017-03-15 0 0.900 0.890 0.900 0.870 0.930 2,044,000 1,838,760 0.8996 0.466 0.461 0.466 0.450 0.481 3,950,119 0.4655 -1.10%
2017-03-14 0 0.910 0.910 0.920 0.870 0.920 5,214,285 4,660,782 0.8938 0.471 0.471 0.476 0.450 0.476 10,076,834 0.4625 2.25%
2017-03-13 0 0.890 0.880 0.890 0.880 0.940 7,314,000 6,552,120 0.8958 0.461 0.455 0.461 0.455 0.486 14,134,625 0.4636 -3.26%
2017-03-10 0 0.920 0.910 0.920 0.910 0.960 9,268,000 8,630,920 0.9313 0.476 0.471 0.476 0.471 0.497 17,910,815 0.4819 -3.16%
2017-03-09 0 0.950 0.940 0.950 0.930 0.980 8,523,315 8,052,582 0.9448 0.492 0.486 0.492 0.481 0.507 16,471,679 0.4889 -2.06%
2017-03-08 0 0.970 0.960 0.970 0.960 1.010 11,052,857 10,861,005 0.9826 0.502 0.497 0.502 0.497 0.523 21,360,129 0.5085 -2.02%
2017-03-07 0 0.990 0.980 0.990 0.940 1.020 42,010,571 41,726,682 0.9932 0.512 0.507 0.512 0.486 0.528 81,187,265 0.5140 4.21%
2017-03-06 0 0.950 0.940 0.950 0.940 0.990 11,756,000 11,219,480 0.9544 0.492 0.486 0.492 0.486 0.512 22,718,984 0.4938 -1.04%
2017-03-03 0 0.960 0.960 0.970 0.950 1.010 18,280,000 17,648,800 0.9655 0.497 0.497 0.502 0.492 0.523 35,326,899 0.4996 -4.95%
2017-03-02 0 1.010 1.010 1.020 1.000 1.050 11,756,285 11,988,233 1.0197 0.523 0.523 0.528 0.517 0.543 22,719,535 0.5277 1.00%
2017-03-01 0 1.000 1.000 1.010 1.000 1.050 11,549,715 11,725,552 1.0152 0.517 0.517 0.523 0.517 0.543 22,320,329 0.5253 -2.91%
2017-02-28 0 1.030 1.010 1.030 1.000 1.070 20,164,000 20,556,080 1.0194 0.533 0.523 0.533 0.517 0.554 38,967,811 0.5275 -3.74%
2017-02-27 0 1.070 1.060 1.070 1.030 1.130 42,779,428 45,534,422 1.0644 0.554 0.548 0.554 0.533 0.585 82,673,115 0.5508 -3.60%
2017-02-24 0 1.110 1.100 1.110 1.080 1.210 72,997,427 84,043,729 1.1513 0.574 0.569 0.574 0.559 0.626 141,070,719 0.5958 2.78%
2017-02-23 0 1.080 1.070 1.080 1.050 1.240 87,346,457 98,138,058 1.1235 0.559 0.554 0.559 0.543 0.642 168,800,846 0.5814 -10.74%
2017-02-22 0 1.210 1.210 1.220 1.190 1.360 136,092,311 172,539,416 1.2678 0.626 0.626 0.631 0.616 0.704 263,004,340 0.6560 -6.92%
2017-02-21 0 1.300 1.300 1.310 0.980 1.410 339,390,473 423,056,848 1.2465 0.673 0.673 0.678 0.507 0.730 655,886,924 0.6450 30.00%
2017-02-20 0 1.000 1.000 1.010 0.870 1.060 120,450,059 117,162,164 0.9727 0.517 0.517 0.523 0.450 0.548 232,775,004 0.5033

Webb-site Database - Powered By Linux Group

Back to top