EPS Creative Health Technology Group Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08183  2017-05-31  2019-12-11  2019-12-12
HK Main 03860  2019-12-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.680 0.650 0.680 - - 205,000 133,250 0.6500 0.680 0.650 0.680 - - 205,000 0.6500 0.00%
2026-02-02 0 0.680 0.630 0.700 - - 0 0 - 0.680 0.630 0.700 - - 0 - -2.86%
2026-01-30 0 0.700 0.650 0.750 - - 0 0 - 0.700 0.650 0.750 - - 0 - 0.00%
2026-01-29 0 0.700 0.670 0.760 0.660 0.720 1,065,000 740,800 0.6956 0.700 0.670 0.760 0.660 0.720 1,065,000 0.6956 0.00%
2026-01-28 0 0.700 0.680 0.700 0.680 0.700 110,000 76,800 0.6982 0.700 0.680 0.700 0.680 0.700 110,000 0.6982 0.00%
2026-01-27 0 0.700 0.700 0.770 0.690 0.700 20,000 13,950 0.6975 0.700 0.700 0.770 0.690 0.700 20,000 0.6975 0.00%
2026-01-26 0 0.700 0.700 0.780 0.700 0.840 165,000 124,300 0.7533 0.700 0.700 0.780 0.700 0.840 165,000 0.7533 -6.67%
2026-01-23 0 0.750 0.720 0.800 0.700 0.800 845,000 633,700 0.7499 0.750 0.720 0.800 0.700 0.800 845,000 0.7499 11.94%
2026-01-22 0 0.670 0.640 0.710 0.630 0.670 60,000 38,500 0.6417 0.670 0.640 0.710 0.630 0.670 60,000 0.6417 1.52%
2026-01-21 0 0.660 0.640 0.730 - - 0 0 - 0.660 0.640 0.730 - - 0 - 0.00%
2026-01-20 0 0.660 0.630 0.680 - - 0 0 - 0.660 0.630 0.680 - - 0 - 0.00%
2026-01-19 0 0.660 0.640 0.670 - - 0 0 - 0.660 0.640 0.670 - - 0 - 0.00%
2026-01-16 0 0.660 0.640 0.700 - - 0 0 - 0.660 0.640 0.700 - - 0 - 0.00%
2026-01-15 0 0.660 0.660 0.690 0.660 0.660 260,000 171,600 0.6600 0.660 0.660 0.690 0.660 0.660 260,000 0.6600 3.13%
2026-01-14 0 0.640 0.610 0.640 0.600 0.640 350,000 212,850 0.6081 0.640 0.610 0.640 0.600 0.640 350,000 0.6081 -1.54%
2026-01-13 0 0.650 0.640 0.650 0.650 0.660 155,000 101,100 0.6523 0.650 0.640 0.650 0.650 0.660 155,000 0.6523 3.17%
2026-01-09 0 0.630 0.620 0.650 0.630 0.650 25,000 15,850 0.6340 0.630 0.620 0.650 0.630 0.650 25,000 0.6340 0.00%
2026-01-08 0 0.630 0.630 0.670 0.620 0.640 230,000 145,050 0.6307 0.630 0.630 0.670 0.620 0.640 230,000 0.6307 -7.35%
2026-01-07 0 0.680 0.610 0.730 - - 0 0 - 0.680 0.610 0.730 - - 0 - 0.00%
2026-01-06 0 0.680 0.610 0.680 - - 0 0 - 0.680 0.610 0.680 - - 0 - 0.00%
2026-01-05 0 0.680 0.610 0.730 - - 0 0 - 0.680 0.610 0.730 - - 0 - 0.00%
2025-12-31 0 0.680 0.610 0.740 - - 0 0 - 0.680 0.610 0.740 - - 0 - 0.00%
2025-12-30 0 0.680 0.620 0.680 0.600 0.680 45,000 29,450 0.6544 0.680 0.620 0.680 0.600 0.680 45,000 0.6544 3.03%
2025-12-29 0 0.660 0.600 0.750 - - 0 0 - 0.660 0.600 0.750 - - 0 - 0.00%
2025-12-24 0 0.660 0.610 0.680 - - 130,000 84,500 0.6500 0.660 0.610 0.680 - - 130,000 0.6500 0.00%
2025-12-23 0 0.660 0.610 0.660 0.570 0.660 260,000 170,100 0.6542 0.660 0.610 0.660 0.570 0.660 260,000 0.6542 10.00%
2025-12-22 0 0.600 0.590 0.660 0.600 0.660 25,000 16,200 0.6480 0.600 0.590 0.660 0.600 0.660 25,000 0.6480 -11.76%
2025-12-19 0 0.680 0.610 0.700 - - 0 0 - 0.680 0.610 0.700 - - 0 - 0.00%
2025-12-18 0 0.680 0.620 0.700 - - 0 0 - 0.680 0.620 0.700 - - 0 - 0.00%
2025-12-17 0 0.680 0.620 0.680 0.630 0.680 80,000 53,600 0.6700 0.680 0.620 0.680 0.630 0.680 80,000 0.6700 0.00%
2025-12-16 0 0.680 0.680 0.720 - - 0 0 - 0.680 0.680 0.720 - - 0 - 0.00%
2025-12-15 0 0.680 0.610 0.680 - - 0 0 - 0.680 0.610 0.680 - - 0 - 0.00%
2025-12-12 0 0.680 0.620 0.710 0.610 0.680 15,000 9,800 0.6533 0.680 0.620 0.710 0.610 0.680 15,000 0.6533 13.33%
2025-12-11 0 0.600 0.600 0.780 - - 0 0 - 0.600 0.600 0.780 - - 0 - 0.00%
2025-12-10 0 0.600 0.600 0.680 0.590 0.690 1,085,000 652,800 0.6017 0.600 0.600 0.680 0.590 0.690 1,085,000 0.6017 -13.04%
2025-12-09 0 0.690 0.600 0.730 - - 0 0 - 0.690 0.600 0.730 - - 0 - 0.00%
2025-12-08 0 0.690 0.600 0.720 - - 0 0 - 0.690 0.600 0.720 - - 0 - 0.00%
2025-12-05 0 0.690 0.680 0.700 0.690 0.690 10,000 6,950 0.6950 0.690 0.680 0.700 0.690 0.690 10,000 0.6950 -1.43%
2025-12-04 0 0.700 0.680 0.690 0.610 0.700 640,000 421,800 0.6591 0.700 0.680 0.690 0.610 0.700 640,000 0.6591 7.69%
2025-12-03 0 0.650 0.610 0.650 0.550 0.650 425,000 247,850 0.5832 0.650 0.610 0.650 0.550 0.650 425,000 0.5832 10.17%
2025-12-02 0 0.590 0.580 0.650 - - 0 0 - 0.590 0.580 0.650 - - 0 - 0.00%
2025-12-01 0 0.590 0.590 0.650 0.560 0.620 865,000 487,900 0.5640 0.590 0.590 0.650 0.560 0.620 865,000 0.5640 -4.84%
2025-11-28 0 0.620 0.620 0.690 0.620 0.690 45,000 29,600 0.6578 0.620 0.620 0.690 0.620 0.690 45,000 0.6578 -4.62%
2025-11-27 0 0.650 0.620 0.700 - - 0 0 - 0.650 0.620 0.700 - - 0 - 0.00%
2025-11-26 0 0.650 0.630 0.720 - - 0 0 - 0.650 0.630 0.720 - - 0 - 0.00%
2025-11-25 0 0.650 0.620 0.720 0.650 0.660 65,000 42,600 0.6554 0.650 0.620 0.720 0.650 0.660 65,000 0.6554 0.00%
2025-11-24 0 0.650 0.610 0.720 0.650 0.650 40,000 26,200 0.6550 0.650 0.610 0.720 0.650 0.650 40,000 0.6550 0.00%
2025-11-21 0 0.650 0.600 0.690 - - 0 0 - 0.650 0.600 0.690 - - 0 - 0.00%
2025-11-20 0 0.650 0.580 0.690 0.650 0.670 65,000 43,350 0.6669 0.650 0.580 0.690 0.650 0.670 65,000 0.6669 -1.52%
2025-11-19 0 0.660 0.650 0.700 - - 0 0 - 0.660 0.650 0.700 - - 0 - 0.00%
2025-11-18 0 0.660 0.650 0.690 0.660 0.680 10,000 6,700 0.6700 0.660 0.650 0.690 0.660 0.680 10,000 0.6700 -5.71%
2025-11-17 0 0.700 0.680 0.730 0.670 0.700 90,000 61,850 0.6872 0.700 0.680 0.730 0.670 0.700 90,000 0.6872 4.48%
2025-11-14 0 0.670 0.670 0.680 0.670 0.690 40,000 27,500 0.6875 0.670 0.670 0.680 0.670 0.690 40,000 0.6875 -1.47%
2025-11-13 0 0.680 0.680 0.790 0.680 0.700 130,000 90,900 0.6992 0.680 0.680 0.790 0.680 0.700 130,000 0.6992 -9.33%
2025-11-12 0 0.750 0.700 0.800 0.750 0.810 295,000 224,700 0.7617 0.750 0.700 0.800 0.750 0.810 295,000 0.7617 -7.41%
2025-11-11 0 0.810 0.810 0.840 0.740 0.810 305,000 236,650 0.7759 0.810 0.810 0.840 0.740 0.810 305,000 0.7759 24.62%
2025-11-10 0 0.650 0.650 0.750 0.640 0.650 105,000 67,750 0.6452 0.650 0.650 0.750 0.640 0.650 105,000 0.6452 3.17%
2025-11-07 0 0.630 0.610 0.780 - - 0 0 - 0.630 0.610 0.780 - - 0 - 0.00%
2025-11-06 0 0.630 0.630 0.780 0.620 0.630 65,000 40,600 0.6246 0.630 0.630 0.780 0.620 0.630 65,000 0.6246 -8.70%
2025-11-05 0 0.690 0.690 0.720 0.690 0.690 45,000 31,050 0.6900 0.690 0.690 0.720 0.690 0.690 45,000 0.6900 -2.82%
2025-11-04 0 0.710 0.600 0.790 - - 0 0 - 0.710 0.600 0.790 - - 0 - 0.00%
2025-11-03 0 0.710 0.650 0.710 - - 0 0 - 0.710 0.650 0.710 - - 0 - -1.39%
2025-10-31 0 0.720 0.660 0.720 0.650 0.790 150,000 105,350 0.7023 0.720 0.660 0.720 0.650 0.790 150,000 0.7023 -5.26%
2025-10-30 0 0.760 0.750 0.780 0.550 0.760 1,035,000 677,050 0.6542 0.760 0.750 0.780 0.550 0.760 1,035,000 0.6542 26.67%
2025-10-28 0 0.600 0.540 0.610 0.520 0.600 160,000 84,550 0.5284 0.600 0.540 0.610 0.520 0.600 160,000 0.5284 17.65%
2025-10-27 0 0.510 0.510 0.580 - - 0 0 - 0.510 0.510 0.580 - - 0 - 0.00%
2025-10-24 0 0.510 0.530 0.580 0.510 0.550 215,000 114,500 0.5326 0.510 0.530 0.580 0.510 0.550 215,000 0.5326 3.03%
2025-10-23 0 0.495 0.495 0.600 0.495 0.495 5,000 2,475 0.4950 0.495 0.495 0.600 0.495 0.495 5,000 0.4950 -1.00%
2025-10-22 0 0.500 0.495 0.550 - - 0 0 - 0.500 0.495 0.550 - - 0 - 0.00%
2025-10-21 0 0.500 0.500 0.570 - - 0 0 - 0.500 0.500 0.570 - - 0 - 1.01%
2025-10-20 0 0.495 0.485 0.530 - - 0 0 - 0.495 0.485 0.530 - - 0 - 0.00%
2025-10-17 0 0.495 0.495 0.530 0.485 0.495 65,000 31,650 0.4869 0.495 0.495 0.530 0.485 0.495 65,000 0.4869 1.02%
2025-10-16 0 0.490 0.490 0.530 0.485 0.490 55,000 26,700 0.4855 0.490 0.490 0.530 0.485 0.490 55,000 0.4855 -1.01%
2025-10-15 0 0.495 0.495 0.540 0.480 0.480 55,000 26,400 0.4800 0.495 0.495 0.540 0.480 0.480 55,000 0.4800 1.02%
2025-10-14 0 0.490 0.490 0.530 0.480 0.485 55,050 26,673 0.4845 0.490 0.490 0.530 0.480 0.485 55,050 0.4845 -7.55%
2025-10-13 0 0.530 0.485 0.530 - - 50 26 0.5200 0.530 0.485 0.530 - - 50 0.5200 0.00%
2025-10-10 0 0.530 0.500 0.570 - - 0 0 - 0.530 0.500 0.570 - - 0 - 0.00%
2025-10-09 0 0.530 0.510 0.530 0.530 0.530 35,000 18,550 0.5300 0.530 0.510 0.530 0.530 0.530 35,000 0.5300 1.92%
2025-10-08 0 0.520 0.520 0.580 - - 0 0 - 0.520 0.520 0.580 - - 0 - 1.96%
2025-10-06 0 0.510 0.510 0.580 0.500 0.510 330,000 168,250 0.5098 0.510 0.510 0.580 0.500 0.510 330,000 0.5098 2.00%
2025-10-03 0 0.500 0.480 0.540 0.500 0.500 35,000 17,500 0.5000 0.500 0.480 0.540 0.500 0.500 35,000 0.5000 0.00%
2025-10-02 0 0.500 0.480 0.510 - - 0 0 - 0.500 0.480 0.510 - - 0 - 0.00%
2025-09-30 0 0.500 0.480 0.550 - - 0 0 - 0.500 0.480 0.550 - - 0 - 0.00%
2025-09-29 0 0.500 0.480 0.550 0.480 0.500 145,000 71,700 0.4945 0.500 0.480 0.550 0.480 0.500 145,000 0.4945 4.17%
2025-09-26 0 0.480 0.475 0.500 0.480 0.480 185,000 88,800 0.4800 0.480 0.475 0.500 0.480 0.480 185,000 0.4800 -4.00%
2025-09-25 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2025-09-24 0 0.500 0.460 0.520 - - 0 0 - 0.500 0.460 0.520 - - 0 - 0.00%
2025-09-23 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2025-09-22 0 0.500 0.465 0.510 - - 0 0 - 0.500 0.465 0.510 - - 0 - 0.00%
2025-09-19 0 0.500 0.460 0.520 - - 0 0 - 0.500 0.460 0.520 - - 0 - 0.00%
2025-09-18 0 0.500 0.460 0.520 0.500 0.500 40,000 20,000 0.5000 0.500 0.460 0.520 0.500 0.500 40,000 0.5000 0.00%
2025-09-17 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2025-09-16 0 0.500 0.475 0.500 0.495 0.500 190,000 94,975 0.4999 0.500 0.475 0.500 0.495 0.500 190,000 0.4999 1.01%
2025-09-15 0 0.495 0.460 0.495 0.455 0.495 225,000 107,350 0.4771 0.495 0.460 0.495 0.455 0.495 225,000 0.4771 0.00%
2025-09-12 0 0.495 0.460 0.495 0.455 0.495 175,000 84,600 0.4834 0.495 0.460 0.495 0.455 0.495 175,000 0.4834 3.13%
2025-09-11 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2025-09-10 0 0.480 0.445 0.480 - - 0 0 - 0.480 0.445 0.480 - - 0 - 0.00%
2025-09-09 0 0.480 0.445 0.480 0.440 0.480 215,000 101,425 0.4717 0.480 0.445 0.480 0.440 0.480 215,000 0.4717 2.13%
2025-09-08 0 0.470 0.435 0.470 - - 0 0 - 0.470 0.435 0.470 - - 0 - 0.00%
2025-09-05 0 0.470 0.430 0.470 0.440 0.470 105,000 46,600 0.4438 0.470 0.430 0.470 0.440 0.470 105,000 0.4438 3.30%
2025-09-04 0 0.455 0.440 0.530 0.450 0.455 345,000 156,025 0.4522 0.455 0.440 0.530 0.450 0.455 345,000 0.4522 -5.21%
2025-09-03 0 0.480 0.460 0.480 0.460 0.485 235,000 111,475 0.4744 0.480 0.460 0.480 0.460 0.485 235,000 0.4744 4.35%
2025-09-02 0 0.460 0.460 0.470 0.460 0.470 10,000 4,650 0.4650 0.460 0.460 0.470 0.460 0.470 10,000 0.4650 -7.07%
2025-09-01 0 0.495 0.470 0.495 0.455 0.495 80,000 38,025 0.4753 0.495 0.470 0.495 0.455 0.495 80,000 0.4753 0.00%
2025-08-29 0 0.495 0.465 0.495 0.495 0.500 10,000 4,975 0.4975 0.495 0.465 0.495 0.495 0.500 10,000 0.4975 1.02%
2025-08-28 0 0.490 0.465 0.495 0.470 0.490 190,000 90,225 0.4749 0.490 0.465 0.495 0.470 0.490 190,000 0.4749 2.08%
2025-08-27 0 0.480 0.480 0.500 0.480 0.495 275,000 134,625 0.4895 0.480 0.480 0.500 0.480 0.495 275,000 0.4895 -3.03%
2025-08-26 0 0.495 0.495 0.520 0.495 0.560 605,000 305,850 0.5055 0.495 0.495 0.520 0.495 0.560 605,000 0.5055 -2.94%
2025-08-25 0 0.510 0.510 0.570 - - 0 0 - 0.510 0.510 0.570 - - 0 - 2.00%
2025-08-22 0 0.500 0.500 0.570 - - 0 0 - 0.500 0.500 0.570 - - 0 - 0.00%
2025-08-21 0 0.500 0.495 0.540 0.500 0.510 365,000 184,450 0.5053 0.500 0.495 0.540 0.500 0.510 365,000 0.5053 -1.96%
2025-08-20 0 0.510 0.510 0.550 0.510 0.510 60,000 30,600 0.5100 0.510 0.510 0.550 0.510 0.510 60,000 0.5100 2.00%
2025-08-19 0 0.510 0.500 0.550 0.500 0.530 585,000 302,200 0.5166 0.500 0.490 0.539 0.490 0.520 596,700 0.5065 -3.77%
2025-08-18 0 0.530 0.520 0.540 0.510 0.530 590,000 303,250 0.5140 0.520 0.510 0.529 0.500 0.520 601,800 0.5039 -3.64%
2025-08-15 0 0.550 0.490 0.550 0.560 0.580 10,000 5,700 0.5700 0.539 0.480 0.539 0.549 0.569 10,200 0.5588 5.77%
2025-08-14 0 0.520 0.480 0.520 0.500 0.530 430,000 219,200 0.5098 0.510 0.471 0.510 0.490 0.520 438,600 0.4998 9.47%
2025-08-13 0 0.475 0.475 0.530 - - 0 0 - 0.466 0.466 0.520 - - 0 - 0.00%
2025-08-12 0 0.475 0.475 0.500 0.475 0.495 185,000 90,525 0.4893 0.466 0.466 0.490 0.466 0.485 188,700 0.4797 -4.04%
2025-08-11 0 0.495 0.495 0.520 0.495 0.510 1,135,000 576,875 0.5083 0.485 0.485 0.510 0.485 0.500 1,157,700 0.4983 1.02%
2025-08-08 0 0.490 0.470 0.540 - - 50,000 24,750 0.4950 0.480 0.461 0.529 - - 51,000 0.4853 0.00%
2025-08-07 0 0.490 0.475 0.495 0.490 0.490 55,000 26,950 0.4900 0.480 0.466 0.485 0.480 0.480 56,100 0.4804 -1.01%
2025-08-06 0 0.495 0.470 0.510 - - 0 0 - 0.485 0.461 0.500 - - 0 - 0.00%
2025-08-05 0 0.495 0.470 0.500 0.495 0.500 10,000 4,975 0.4975 0.485 0.461 0.490 0.485 0.490 10,200 0.4877 0.00%
2025-08-04 0 0.495 0.465 0.500 - - 0 0 - 0.485 0.456 0.490 - - 0 - 0.00%
2025-08-01 0 0.495 0.475 0.510 0.480 0.495 60,000 29,625 0.4938 0.485 0.466 0.500 0.471 0.485 61,200 0.4841 4.21%
2025-07-31 0 0.475 0.465 0.480 - - 0 0 - 0.466 0.456 0.471 - - 0 - 0.00%
2025-07-30 0 0.475 0.470 0.480 0.465 0.475 10,000 4,700 0.4700 0.466 0.461 0.471 0.456 0.466 10,200 0.4608 -1.04%
2025-07-29 0 0.480 0.460 0.495 - - 0 0 - 0.471 0.451 0.485 - - 0 - 0.00%
2025-07-28 0 0.480 0.470 0.530 0.475 0.510 1,845,000 914,200 0.4955 0.471 0.461 0.520 0.466 0.500 1,881,900 0.4858 6.67%
2025-07-25 0 0.450 0.440 0.470 0.450 0.485 1,050,000 489,300 0.4660 0.441 0.431 0.461 0.441 0.475 1,071,000 0.4569 -3.23%
2025-07-24 0 0.465 0.460 0.500 0.465 0.490 235,000 110,650 0.4709 0.456 0.451 0.490 0.456 0.480 239,700 0.4616 -1.06%
2025-07-23 0 0.470 0.470 0.510 0.450 0.500 275,000 132,525 0.4819 0.461 0.461 0.500 0.441 0.490 280,500 0.4725 -4.08%
2025-07-22 0 0.490 0.480 0.500 - - 0 0 - 0.480 0.471 0.490 - - 0 - 0.00%
2025-07-21 0 0.490 0.450 0.490 0.465 0.490 175,000 82,850 0.4734 0.480 0.441 0.480 0.456 0.480 178,500 0.4641 2.08%
2025-07-18 0 0.480 0.480 0.485 - - 0 0 - 0.471 0.471 0.475 - - 0 - 0.00%
2025-07-17 0 0.480 0.465 0.485 - - 0 0 - 0.471 0.456 0.475 - - 0 - 0.00%
2025-07-16 0 0.480 0.465 0.480 0.480 0.480 50,000 24,000 0.4800 0.471 0.456 0.471 0.471 0.471 51,000 0.4706 0.00%
2025-07-15 0 0.480 0.450 0.485 - - 0 0 - 0.471 0.441 0.475 - - 0 - 0.00%
2025-07-14 0 0.480 0.445 0.485 - - 0 0 - 0.471 0.436 0.475 - - 0 - 0.00%
2025-07-11 0 0.480 0.445 0.490 0.440 0.480 140,000 63,875 0.4563 0.471 0.436 0.480 0.431 0.471 142,800 0.4473 9.09%
2025-07-10 0 0.440 0.440 0.455 - - 0 0 - 0.431 0.431 0.446 - - 0 - 0.00%
2025-07-09 0 0.440 0.435 0.465 0.440 0.510 755,000 344,725 0.4566 0.431 0.426 0.456 0.431 0.500 770,100 0.4476 -12.00%
2025-07-08 0 0.500 0.485 0.510 - - 0 0 - 0.490 0.475 0.500 - - 0 - 0.00%
2025-07-07 0 0.500 0.490 0.500 0.480 0.500 40,000 19,800 0.4950 0.490 0.480 0.490 0.471 0.490 40,800 0.4853 2.04%
2025-07-04 0 0.490 0.480 0.520 - - 0 0 - 0.480 0.471 0.510 - - 0 - 0.00%
2025-07-03 0 0.490 0.485 0.520 0.490 0.490 80,000 39,200 0.4900 0.480 0.475 0.510 0.480 0.480 81,600 0.4804 0.00%
2025-07-02 0 0.490 0.480 0.520 0.490 0.500 245,000 120,350 0.4912 0.480 0.471 0.510 0.480 0.490 249,900 0.4816 -2.00%
2025-06-30 0 0.500 0.495 0.580 0.480 0.510 170,000 84,950 0.4997 0.490 0.485 0.569 0.471 0.500 173,400 0.4899 3.09%
2025-06-27 0 0.485 0.475 0.510 - - 0 0 - 0.475 0.466 0.500 - - 0 - 0.00%
2025-06-26 0 0.485 0.485 0.510 0.485 0.510 735,000 366,100 0.4981 0.475 0.475 0.500 0.475 0.500 749,700 0.4883 -10.19%
2025-06-25 0 0.540 0.500 0.570 0.500 0.540 260,000 131,450 0.5056 0.529 0.490 0.559 0.490 0.529 265,200 0.4957 8.00%
2025-06-24 0 0.500 0.500 0.580 - - 0 0 - 0.490 0.490 0.569 - - 0 - 0.00%
2025-06-23 0 0.500 0.500 0.580 - - 0 0 - 0.490 0.490 0.569 - - 0 - 0.00%
2025-06-20 0 0.500 0.500 0.580 0.500 0.500 60,000 30,000 0.5000 0.490 0.490 0.569 0.490 0.490 61,200 0.4902 0.00%
2025-06-19 0 0.500 0.500 0.580 0.500 0.500 260,000 130,000 0.5000 0.490 0.490 0.569 0.490 0.490 265,200 0.4902 0.00%
2025-06-18 0 0.500 0.500 0.580 - - 0 0 - 0.490 0.490 0.569 - - 0 - 0.00%
2025-06-17 0 0.500 0.500 0.570 0.500 0.500 35,000 17,500 0.5000 0.490 0.490 0.559 0.490 0.490 35,700 0.4902 0.00%
2025-06-16 0 0.500 0.500 0.580 0.500 0.500 20,000 10,000 0.5000 0.490 0.490 0.569 0.490 0.490 20,400 0.4902 -5.66%
2025-06-13 0 0.530 0.510 0.560 0.520 0.570 145,000 78,600 0.5421 0.520 0.500 0.549 0.510 0.559 147,900 0.5314 3.92%
2025-06-12 0 0.510 0.510 0.560 - - 0 0 - 0.500 0.500 0.549 - - 0 - 0.00%
2025-06-11 0 0.510 0.510 0.560 0.510 0.560 85,000 47,350 0.5571 0.500 0.500 0.549 0.500 0.549 86,700 0.5461 -3.77%
2025-06-10 0 0.530 0.530 0.580 - - 0 0 - 0.520 0.520 0.569 - - 0 - 0.00%
2025-06-09 0 0.530 0.510 0.570 0.510 0.530 160,000 83,800 0.5238 0.520 0.500 0.559 0.500 0.520 163,200 0.5135 3.92%
2025-06-06 0 0.510 0.510 0.530 0.510 0.510 225,000 114,750 0.5100 0.500 0.500 0.520 0.500 0.500 229,500 0.5000 0.00%
2025-06-05 0 0.510 0.510 0.530 0.510 0.510 5,000 2,550 0.5100 0.500 0.500 0.520 0.500 0.500 5,100 0.5000 -1.92%
2025-06-04 0 0.520 0.425 0.530 0.500 0.520 85,000 43,500 0.5118 0.510 0.417 0.520 0.490 0.510 86,700 0.5017 1.96%
2025-06-03 0 0.510 0.425 0.530 - - 0 0 - 0.500 0.417 0.520 - - 0 - 0.00%
2025-06-02 0 0.510 0.510 0.530 0.510 0.520 145,000 74,700 0.5152 0.500 0.500 0.520 0.500 0.510 147,900 0.5051 2.00%
2025-05-30 0 0.500 0.500 0.530 - - 0 0 - 0.490 0.490 0.520 - - 0 - 0.00%
2025-05-29 0 0.500 0.500 0.530 0.500 0.510 20,000 10,150 0.5075 0.490 0.490 0.520 0.490 0.500 20,400 0.4975 -1.96%
2025-05-28 0 0.510 0.500 0.530 0.510 0.510 310,000 158,100 0.5100 0.500 0.490 0.520 0.500 0.500 316,200 0.5000 -1.92%
2025-05-27 0 0.520 0.500 0.520 0.500 0.520 15,000 7,700 0.5133 0.510 0.490 0.510 0.490 0.510 15,300 0.5033 6.12%
2025-05-26 0 0.490 0.490 0.520 - - 0 0 - 0.480 0.480 0.510 - - 0 - 0.00%
2025-05-23 0 0.490 0.490 0.530 0.490 0.520 395,000 196,025 0.4963 0.480 0.480 0.520 0.480 0.510 402,900 0.4865 -2.00%
2025-05-22 0 0.500 0.490 0.530 0.520 0.520 200,000 104,000 0.5200 0.490 0.480 0.520 0.510 0.510 204,000 0.5098 0.00%
2025-05-21 0 0.500 0.500 0.530 - - 0 0 - 0.490 0.490 0.520 - - 0 - 0.00%
2025-05-20 0 0.500 0.500 0.530 0.500 0.500 55,000 27,500 0.5000 0.490 0.490 0.520 0.490 0.490 56,100 0.4902 0.00%
2025-05-19 0 0.500 0.500 0.520 0.500 0.520 745,000 373,000 0.5007 0.490 0.490 0.510 0.490 0.510 759,900 0.4909 0.00%
2025-05-16 0 0.500 0.510 0.530 0.500 0.510 685,000 349,300 0.5099 0.490 0.500 0.520 0.490 0.500 698,700 0.4999 0.00%
2025-05-15 0 0.500 0.500 0.530 - - 0 0 - 0.490 0.490 0.520 - - 0 - 0.00%
2025-05-14 0 0.500 0.500 0.530 0.500 0.520 10,000 5,100 0.5100 0.490 0.490 0.520 0.490 0.510 10,200 0.5000 0.00%
2025-05-13 0 0.500 0.490 0.530 - - 0 0 - 0.490 0.480 0.520 - - 0 - 0.00%
2025-05-12 0 0.500 0.500 0.530 0.500 0.500 75,000 37,500 0.5000 0.490 0.490 0.520 0.490 0.490 76,500 0.4902 0.00%
2025-05-09 0 0.500 0.470 0.530 0.500 0.500 100,000 50,000 0.5000 0.490 0.461 0.520 0.490 0.490 102,000 0.4902 0.00%
2025-05-08 0 0.500 0.455 0.530 - - 665,000 325,850 0.4900 0.490 0.446 0.520 - - 678,300 0.4804 0.00%
2025-05-07 0 0.500 0.475 0.530 - - 0 0 - 0.490 0.466 0.520 - - 0 - 0.00%
2025-05-06 0 0.500 0.420 0.530 - - 0 0 - 0.490 0.412 0.520 - - 0 - 0.00%
2025-05-02 0 0.500 0.500 0.530 0.495 0.500 160,000 79,725 0.4983 0.490 0.490 0.520 0.485 0.490 163,200 0.4885 -3.85%
2025-04-30 0 0.520 0.490 0.530 0.520 0.520 60,000 31,200 0.5200 0.510 0.480 0.520 0.510 0.510 61,200 0.5098 0.00%
2025-04-29 0 0.520 0.490 0.520 0.490 0.520 80,000 39,350 0.4919 0.510 0.480 0.510 0.480 0.510 81,600 0.4822 5.05%
2025-04-28 0 0.495 0.490 0.530 0.495 0.495 50,000 24,750 0.4950 0.485 0.480 0.520 0.485 0.485 51,000 0.4853 -2.94%
2025-04-25 0 0.510 0.485 0.530 0.510 0.510 50,000 25,500 0.5100 0.500 0.475 0.520 0.500 0.500 51,000 0.5000 4.08%
2025-04-24 0 0.490 0.500 0.520 - - 0 0 - 0.480 0.490 0.510 - - 0 - 1.03%
2025-04-23 0 0.485 0.485 0.520 0.480 0.510 130,000 64,050 0.4927 0.475 0.475 0.510 0.471 0.500 132,600 0.4830 2.11%
2025-04-22 0 0.475 0.475 0.520 0.475 0.510 45,000 22,775 0.5061 0.466 0.466 0.510 0.466 0.500 45,900 0.4962 -5.00%
2025-04-17 0 0.500 0.475 0.500 0.500 0.500 15,000 7,400 0.4933 0.490 0.466 0.490 0.490 0.490 15,300 0.4837 8.70%
2025-04-16 0 0.460 0.420 0.490 - - 0 0 - 0.451 0.412 0.480 - - 0 - 0.00%
2025-04-15 0 0.460 0.460 0.490 0.440 0.440 10,000 4,400 0.4400 0.451 0.451 0.480 0.431 0.431 10,200 0.4314 12.20%
2025-04-14 0 0.410 0.385 0.440 - - 0 0 - 0.402 0.377 0.431 - - 0 - 0.00%
2025-04-11 0 0.410 0.405 0.440 0.410 0.445 15,000 6,475 0.4317 0.402 0.397 0.431 0.402 0.436 15,300 0.4232 -4.65%
2025-04-10 0 0.430 0.400 0.445 0.430 0.440 60,000 25,650 0.4275 0.422 0.392 0.436 0.422 0.431 61,200 0.4191 -8.51%
2025-04-09 0 0.470 0.470 0.530 0.425 0.470 15,000 6,825 0.4550 0.461 0.461 0.520 0.417 0.461 15,300 0.4461 2.17%
2025-04-08 0 0.460 0.425 0.470 0.460 0.460 10,000 4,600 0.4600 0.451 0.417 0.461 0.451 0.451 10,200 0.4510 5.75%
2025-04-07 0 0.435 0.435 0.455 0.420 0.475 120,000 56,575 0.4715 0.426 0.426 0.446 0.412 0.466 122,400 0.4622 -14.71%
2025-04-03 0 0.510 0.475 0.520 0.510 0.510 5,000 2,550 0.5100 0.500 0.466 0.510 0.500 0.500 5,100 0.5000 5.15%
2025-04-02 0 0.485 0.485 0.530 0.485 0.485 95,000 46,075 0.4850 0.475 0.475 0.520 0.475 0.475 96,900 0.4755 0.00%
2025-04-01 0 0.485 0.485 0.530 0.485 0.520 60,000 31,025 0.5171 0.475 0.475 0.520 0.475 0.510 61,200 0.5069 -2.02%
2025-03-31 0 0.495 0.490 0.530 0.495 0.495 65,000 32,175 0.4950 0.485 0.480 0.520 0.485 0.485 66,300 0.4853 -4.81%
2025-03-28 0 0.520 0.490 0.520 0.520 0.520 80,000 41,600 0.5200 0.510 0.480 0.510 0.510 0.510 81,600 0.5098 7.22%
2025-03-27 0 0.485 0.485 0.520 - - 0 0 - 0.475 0.475 0.510 - - 0 - 0.00%
2025-03-26 0 0.485 0.480 0.520 0.485 0.485 55,000 26,675 0.4850 0.475 0.471 0.510 0.475 0.475 56,100 0.4755 1.04%
2025-03-25 0 0.480 0.480 0.520 - - 0 0 - 0.471 0.471 0.510 - - 0 - 0.00%
2025-03-24 0 0.480 0.480 0.520 0.480 0.480 30,000 14,400 0.4800 0.471 0.471 0.510 0.471 0.471 30,600 0.4706 -1.03%
2025-03-21 0 0.485 0.480 0.520 - - 0 0 - 0.475 0.471 0.510 - - 0 - 0.00%
2025-03-20 0 0.485 0.485 0.520 0.485 0.485 30,000 14,550 0.4850 0.475 0.475 0.510 0.475 0.475 30,600 0.4755 0.00%
2025-03-19 0 0.485 0.485 0.520 - - 0 0 - 0.475 0.475 0.510 - - 0 - 0.00%
2025-03-18 0 0.485 0.485 0.520 0.485 0.490 220,000 106,800 0.4855 0.475 0.475 0.510 0.475 0.480 224,400 0.4759 0.00%
2025-03-17 0 0.485 0.485 0.520 - - 0 0 - 0.475 0.475 0.510 - - 0 - 0.00%
2025-03-14 0 0.485 0.480 0.520 - - 0 0 - 0.475 0.471 0.510 - - 0 - 0.00%
2025-03-13 0 0.485 0.480 0.520 0.485 0.485 5,000 2,425 0.4850 0.475 0.471 0.510 0.475 0.475 5,100 0.4755 1.04%
2025-03-12 0 0.480 0.480 0.510 0.480 0.480 20,000 9,600 0.4800 0.471 0.471 0.500 0.471 0.471 20,400 0.4706 0.00%
2025-03-11 0 0.480 0.475 0.530 0.480 0.480 25,000 12,000 0.4800 0.471 0.466 0.520 0.471 0.471 25,500 0.4706 0.00%
2025-03-10 0 0.480 0.480 0.530 - - 0 0 - 0.471 0.471 0.520 - - 0 - 0.00%
2025-03-07 0 0.480 0.480 0.530 - - 0 0 - 0.471 0.471 0.520 - - 0 - 0.00%
2025-03-06 0 0.480 0.480 0.530 0.480 0.485 10,000 4,825 0.4825 0.471 0.471 0.520 0.471 0.475 10,200 0.4730 -5.88%
2025-03-05 0 0.510 0.475 0.510 0.475 0.510 1,085,000 550,175 0.5071 0.500 0.466 0.500 0.466 0.500 1,106,700 0.4971 7.37%
2025-03-04 0 0.475 0.470 0.475 0.475 0.475 885,000 428,575 0.4843 0.466 0.461 0.466 0.466 0.466 902,700 0.4748 0.00%
2025-03-03 0 0.475 0.470 0.490 0.475 0.475 25,000 11,875 0.4750 0.466 0.461 0.480 0.466 0.466 25,500 0.4657 -3.06%
2025-02-28 0 0.490 0.470 0.490 - - 0 0 - 0.480 0.461 0.480 - - 0 - 0.00%
2025-02-27 0 0.490 0.460 0.490 - - 0 0 - 0.480 0.451 0.480 - - 0 - 0.00%
2025-02-26 0 0.490 0.470 0.490 - - 5,000 2,300 0.4600 0.480 0.461 0.480 - - 5,100 0.4510 0.00%
2025-02-25 0 0.490 0.475 0.490 0.490 0.490 55,000 26,950 0.4900 0.480 0.466 0.480 0.480 0.480 56,100 0.4804 0.00%
2025-02-24 0 0.490 0.460 0.490 - - 0 0 - 0.480 0.451 0.480 - - 0 - 0.00%
2025-02-21 0 0.490 0.490 0.500 0.485 0.485 40,000 19,400 0.4850 0.480 0.480 0.490 0.475 0.475 40,800 0.4755 2.08%
2025-02-20 0 0.480 0.480 0.500 - - 0 0 - 0.471 0.471 0.490 - - 0 - 2.13%
2025-02-19 0 0.470 0.470 0.500 - - 0 0 - 0.461 0.461 0.490 - - 0 - 0.00%
2025-02-18 0 0.470 0.470 0.500 0.470 0.470 10,000 4,700 0.4700 0.461 0.461 0.490 0.461 0.461 10,200 0.4608 0.00%
2025-02-17 0 0.470 0.470 0.500 - - 0 0 - 0.461 0.461 0.490 - - 0 - 0.00%
2025-02-14 0 0.470 0.465 0.490 0.470 0.470 60,000 28,200 0.4700 0.461 0.456 0.480 0.461 0.461 61,200 0.4608 -2.08%
2025-02-13 0 0.480 0.470 0.500 0.480 0.480 55,000 26,400 0.4800 0.471 0.461 0.490 0.471 0.471 56,100 0.4706 -5.88%
2025-02-12 0 0.510 0.480 0.510 - - 0 0 - 0.500 0.471 0.500 - - 0 - 0.00%
2025-02-11 0 0.510 0.480 0.530 - - 0 0 - 0.500 0.471 0.520 - - 0 - 0.00%
2025-02-10 0 0.510 0.480 0.520 - - 0 0 - 0.500 0.471 0.510 - - 0 - 0.00%
2025-02-07 0 0.510 0.480 0.530 - - 0 0 - 0.500 0.471 0.520 - - 0 - 0.00%
2025-02-06 0 0.510 0.480 0.530 0.510 0.510 5,000 2,550 0.5100 0.500 0.471 0.520 0.500 0.500 5,100 0.5000 4.08%
2025-02-05 0 0.490 0.480 0.490 - - 0 0 - 0.480 0.471 0.480 - - 0 - -7.55%
2025-02-04 0 0.530 0.485 0.530 0.460 0.530 50,000 24,050 0.4810 0.520 0.475 0.520 0.451 0.520 51,000 0.4716 1.92%
2025-02-03 0 0.520 0.495 0.550 0.500 0.520 10,000 5,100 0.5100 0.510 0.485 0.539 0.490 0.510 10,200 0.5000 6.12%
2025-01-28 0 0.490 0.490 0.500 - - 0 0 - 0.480 0.480 0.490 - - 0 - 2.08%
2025-01-27 0 0.480 0.455 0.500 0.480 0.480 10,000 4,800 0.4800 0.471 0.446 0.490 0.471 0.471 10,200 0.4706 -4.00%
2025-01-24 0 0.500 0.480 0.520 0.500 0.500 30,000 15,000 0.5000 0.490 0.471 0.510 0.490 0.490 30,600 0.4902 0.00%
2025-01-23 0 0.500 0.500 0.530 0.500 0.530 25,000 12,650 0.5060 0.490 0.490 0.520 0.490 0.520 25,500 0.4961 2.04%
2025-01-22 0 0.490 0.490 0.530 0.490 0.495 10,000 4,925 0.4925 0.480 0.480 0.520 0.480 0.485 10,200 0.4828 -9.26%
2025-01-21 0 0.540 0.490 0.540 0.540 0.540 5,000 2,700 0.5400 0.529 0.480 0.529 0.529 0.529 5,100 0.5294 10.20%
2025-01-20 0 0.490 0.480 0.530 0.490 0.510 620,000 309,600 0.4994 0.480 0.471 0.520 0.480 0.500 632,400 0.4896 -2.00%
2025-01-17 0 0.500 0.490 0.550 - - 0 0 - 0.490 0.480 0.539 - - 0 - 0.00%
2025-01-16 0 0.500 0.490 0.550 - - 0 0 - 0.490 0.480 0.539 - - 0 - 0.00%
2025-01-15 0 0.500 0.500 0.550 - - 0 0 - 0.490 0.490 0.539 - - 0 - 0.00%
2025-01-14 0 0.500 0.500 0.550 0.500 0.500 15,000 7,500 0.5000 0.490 0.490 0.539 0.490 0.490 15,300 0.4902 -3.85%
2025-01-13 0 0.520 0.500 0.550 - - 0 0 - 0.510 0.490 0.539 - - 0 - 0.00%
2025-01-10 0 0.520 0.520 0.550 0.500 0.500 35,000 17,500 0.5000 0.510 0.510 0.539 0.490 0.490 35,700 0.4902 -3.70%
2025-01-09 0 0.540 0.500 0.550 0.500 0.540 115,000 57,700 0.5017 0.529 0.490 0.539 0.490 0.529 117,300 0.4919 8.00%
2025-01-08 0 0.500 0.500 0.540 0.480 0.500 15,000 7,300 0.4867 0.490 0.490 0.529 0.471 0.490 15,300 0.4771 3.09%
2025-01-07 0 0.485 0.485 0.520 0.480 0.485 45,000 21,800 0.4844 0.475 0.475 0.510 0.471 0.475 45,900 0.4749 -1.02%
2025-01-06 0 0.490 0.490 0.530 0.480 0.520 75,000 37,400 0.4987 0.480 0.480 0.520 0.471 0.510 76,500 0.4889 -5.77%
2025-01-03 0 0.520 0.480 0.495 0.485 0.520 30,000 14,775 0.4925 0.510 0.471 0.485 0.475 0.510 30,600 0.4828 6.12%
2025-01-02 0 0.490 0.465 0.490 0.475 0.510 55,000 26,375 0.4795 0.480 0.456 0.480 0.466 0.500 56,100 0.4701 3.16%
2024-12-31 0 0.475 0.470 0.490 0.475 0.475 15,000 7,125 0.4750 0.466 0.461 0.480 0.466 0.466 15,300 0.4657 -3.06%
2024-12-30 0 0.490 0.470 0.500 - - 0 0 - 0.480 0.461 0.490 - - 0 - 0.00%
2024-12-27 0 0.490 0.475 0.490 0.470 0.490 65,000 31,400 0.4831 0.480 0.466 0.480 0.461 0.480 66,300 0.4736 -3.92%
2024-12-24 0 0.510 0.490 0.510 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-12-23 0 0.510 0.490 0.520 0.490 0.510 20,000 9,950 0.4975 0.500 0.480 0.510 0.480 0.500 20,400 0.4877 0.00%
2024-12-20 0 0.510 0.485 0.510 0.490 0.520 20,000 10,100 0.5050 0.500 0.475 0.500 0.480 0.510 20,400 0.4951 0.00%
2024-12-19 0 0.510 0.490 0.520 - - 0 0 - 0.500 0.480 0.510 - - 0 - 0.00%
2024-12-18 0 0.510 0.490 0.510 - - 5,000 2,500 0.5000 0.500 0.480 0.500 - - 5,100 0.4902 0.00%
2024-12-17 0 0.510 0.500 0.530 0.510 0.530 30,000 15,600 0.5200 0.500 0.490 0.520 0.500 0.520 30,600 0.5098 -5.56%
2024-12-16 0 0.540 0.510 0.540 - - 0 0 - 0.529 0.500 0.529 - - 0 - 0.00%
2024-12-13 0 0.540 0.510 0.540 0.540 0.540 10,000 5,300 0.5300 0.529 0.500 0.529 0.529 0.529 10,200 0.5196 0.00%
2024-12-12 0 0.540 0.510 0.540 0.520 0.570 30,000 16,250 0.5417 0.529 0.500 0.529 0.510 0.559 30,600 0.5310 3.85%
2024-12-11 0 0.520 0.510 0.560 0.510 0.650 25,000 13,950 0.5580 0.510 0.500 0.549 0.500 0.637 25,500 0.5471 4.00%
2024-12-10 0 0.500 0.500 0.530 0.500 0.510 60,000 30,150 0.5025 0.490 0.490 0.520 0.490 0.500 61,200 0.4926 -10.71%
2024-12-09 0 0.560 0.530 0.590 0.500 0.560 110,000 55,450 0.5041 0.549 0.520 0.578 0.490 0.549 112,200 0.4942 1.82%
2024-12-06 0 0.550 0.550 0.600 0.520 0.580 25,000 13,900 0.5560 0.539 0.539 0.588 0.510 0.569 25,500 0.5451 -6.78%
2024-12-05 0 0.590 0.580 0.590 0.560 0.650 60,000 35,300 0.5883 0.578 0.569 0.578 0.549 0.637 61,200 0.5768 -9.23%
2024-12-04 0 0.650 0.550 0.650 0.650 0.650 5,000 3,250 0.6500 0.637 0.539 0.637 0.637 0.637 5,100 0.6373 6.56%
2024-12-03 0 0.610 0.580 0.610 0.600 0.660 725,000 447,900 0.6178 0.598 0.569 0.598 0.588 0.647 739,500 0.6057 -4.69%
2024-12-02 0 0.640 0.640 0.660 0.620 0.650 30,000 18,850 0.6283 0.627 0.627 0.647 0.608 0.637 30,600 0.6160 0.00%
2024-11-29 0 0.640 0.600 0.650 - - 0 0 - 0.627 0.588 0.637 - - 0 - 0.00%
2024-11-28 0 0.640 0.570 0.650 0.600 0.640 20,000 12,200 0.6100 0.627 0.559 0.637 0.588 0.627 20,400 0.5980 -1.54%
2024-11-27 0 0.650 0.540 0.650 0.600 0.660 70,000 43,650 0.6236 0.637 0.529 0.637 0.588 0.647 71,400 0.6113 0.00%
2024-11-26 0 0.650 0.600 0.660 0.600 0.650 15,000 9,250 0.6167 0.637 0.588 0.647 0.588 0.637 15,300 0.6046 8.33%
2024-11-25 0 0.600 0.600 0.650 - - 0 0 - 0.588 0.588 0.637 - - 0 - 0.00%
2024-11-22 0 0.600 0.550 0.650 0.600 0.610 70,000 42,900 0.6129 0.588 0.539 0.637 0.588 0.598 71,400 0.6008 -7.69%
2024-11-21 0 0.650 0.610 0.660 - - 0 0 - 0.637 0.598 0.647 - - 0 - 0.00%
2024-11-20 0 0.650 0.600 0.660 0.610 0.650 20,000 12,400 0.6200 0.637 0.588 0.647 0.598 0.637 20,400 0.6078 0.00%
2024-11-19 0 0.650 0.600 0.650 0.650 0.650 20,000 13,000 0.6500 0.637 0.588 0.637 0.637 0.637 20,400 0.6373 1.56%
2024-11-18 0 0.640 0.580 0.660 0.640 0.640 40,000 25,600 0.6400 0.627 0.569 0.647 0.627 0.627 40,800 0.6275 12.28%
2024-11-15 0 0.570 0.540 0.590 0.560 0.580 45,000 25,600 0.5689 0.559 0.529 0.578 0.549 0.569 45,900 0.5577 1.79%
2024-11-14 0 0.560 0.520 0.560 0.510 0.560 20,000 10,450 0.5225 0.549 0.510 0.549 0.500 0.549 20,400 0.5123 7.69%
2024-11-13 0 0.520 0.510 0.570 - - 0 0 - 0.510 0.500 0.559 - - 0 - 0.00%
2024-11-12 0 0.520 0.520 0.570 0.510 0.570 120,000 64,400 0.5367 0.510 0.510 0.559 0.500 0.559 122,400 0.5261 1.96%
2024-11-11 0 0.510 0.510 0.550 0.485 0.550 120,000 61,375 0.5115 0.500 0.500 0.539 0.475 0.539 122,400 0.5014 -7.27%
2024-11-08 0 0.550 0.510 0.550 0.450 0.550 155,000 83,100 0.5361 0.539 0.500 0.539 0.441 0.539 158,100 0.5256 11.11%
2024-11-07 0 0.495 0.470 0.520 0.495 0.510 30,000 15,175 0.5058 0.485 0.461 0.510 0.485 0.500 30,600 0.4959 -2.94%
2024-11-06 0 0.510 0.510 0.580 0.510 0.570 25,000 13,850 0.5540 0.500 0.500 0.569 0.500 0.559 25,500 0.5431 -1.92%
2024-11-05 0 0.520 0.520 0.560 0.520 0.540 1,030,000 535,800 0.5202 0.510 0.510 0.549 0.510 0.529 1,050,600 0.5100 -13.33%
2024-11-04 0 0.600 0.550 0.610 - - 0 0 - 0.588 0.539 0.598 - - 0 - 0.00%
2024-11-01 0 0.600 0.510 0.650 0.500 0.600 35,000 19,250 0.5500 0.588 0.500 0.637 0.490 0.588 35,700 0.5392 7.14%
2024-10-31 0 0.560 0.510 0.560 0.510 0.560 1,210,000 617,350 0.5102 0.549 0.500 0.549 0.500 0.549 1,234,200 0.5002 1.82%
2024-10-30 0 0.550 0.485 0.560 0.470 0.550 35,000 17,800 0.5086 0.539 0.475 0.549 0.461 0.539 35,700 0.4986 5.77%
2024-10-29 0 0.520 0.510 0.560 - - 0 0 - 0.510 0.500 0.549 - - 0 - 0.00%
2024-10-28 0 0.520 0.510 0.560 - - 0 0 - 0.510 0.500 0.549 - - 0 - 0.00%
2024-10-25 0 0.520 0.520 0.560 0.520 0.590 125,000 65,950 0.5276 0.510 0.510 0.549 0.510 0.578 127,500 0.5173 1.96%
2024-10-24 0 0.510 0.510 0.540 0.510 0.530 30,000 15,500 0.5167 0.500 0.500 0.529 0.500 0.520 30,600 0.5065 -8.93%
2024-10-23 0 0.560 0.530 0.580 0.520 0.590 135,000 78,400 0.5807 0.549 0.520 0.569 0.510 0.578 137,700 0.5694 -5.08%
2024-10-22 0 0.590 0.550 0.590 - - 0 0 - 0.578 0.539 0.578 - - 0 - 0.00%
2024-10-21 0 0.590 0.580 0.590 0.580 0.590 715,000 417,600 0.5841 0.578 0.569 0.578 0.569 0.578 729,300 0.5726 3.51%
2024-10-18 0 0.570 0.570 0.580 0.530 0.580 585,000 335,650 0.5738 0.559 0.559 0.569 0.520 0.569 596,700 0.5625 -5.00%
2024-10-17 0 0.600 0.580 0.600 - - 10,000 6,000 0.6000 0.588 0.569 0.588 - - 10,200 0.5882 -1.64%
2024-10-16 0 0.610 0.600 0.620 0.610 0.620 20,000 12,300 0.6150 0.598 0.588 0.608 0.598 0.608 20,400 0.6029 -6.15%
2024-10-15 0 0.650 0.610 0.650 - - 0 0 - 0.637 0.598 0.637 - - 0 - 0.00%
2024-10-14 0 0.650 0.620 0.650 0.620 0.690 60,000 39,250 0.6542 0.637 0.608 0.637 0.608 0.676 61,200 0.6413 0.00%
2024-10-10 0 0.650 0.650 0.660 0.630 0.650 90,000 58,150 0.6461 0.637 0.637 0.647 0.618 0.637 91,800 0.6334 8.33%
2024-10-09 0 0.600 0.600 0.640 0.600 0.650 60,000 36,900 0.6150 0.588 0.588 0.627 0.588 0.637 61,200 0.6029 -7.69%
2024-10-08 0 0.650 0.620 0.660 0.650 0.660 25,000 16,300 0.6520 0.637 0.608 0.647 0.637 0.647 25,500 0.6392 -2.99%
2024-10-07 0 0.670 0.650 0.670 0.650 0.680 55,000 36,400 0.6618 0.657 0.637 0.657 0.637 0.667 56,100 0.6488 -5.63%
2024-10-04 0 0.710 0.650 0.710 0.650 0.710 25,000 17,000 0.6800 0.696 0.637 0.696 0.637 0.696 25,500 0.6667 9.23%
2024-10-03 0 0.650 0.650 0.710 0.650 0.720 70,000 48,800 0.6971 0.637 0.637 0.696 0.637 0.706 71,400 0.6835 -8.45%
2024-10-02 0 0.710 0.690 0.710 0.680 0.710 155,000 105,700 0.6819 0.696 0.676 0.696 0.667 0.696 158,100 0.6686 4.41%
2024-09-30 0 0.680 0.640 0.680 0.680 0.680 5,000 3,400 0.6800 0.667 0.627 0.667 0.667 0.667 5,100 0.6667 6.25%
2024-09-27 0 0.640 0.640 0.680 0.640 0.680 140,000 91,250 0.6518 0.627 0.627 0.667 0.627 0.667 142,800 0.6390 1.59%
2024-09-26 0 0.630 0.620 0.660 0.620 0.710 140,000 91,400 0.6529 0.618 0.608 0.647 0.608 0.696 142,800 0.6401 -4.55%
2024-09-25 0 0.660 0.630 0.710 0.660 0.660 20,000 13,200 0.6600 0.647 0.618 0.696 0.647 0.647 20,400 0.6471 3.13%
2024-09-24 0 0.640 0.620 0.670 - - 0 0 - 0.627 0.608 0.657 - - 0 - 0.00%
2024-09-23 0 0.640 0.630 0.670 0.640 0.640 15,000 9,600 0.6400 0.627 0.618 0.657 0.627 0.627 15,300 0.6275 -1.54%
2024-09-20 0 0.650 0.640 0.680 0.650 0.720 150,000 104,600 0.6973 0.637 0.627 0.667 0.637 0.706 153,000 0.6837 -4.41%
2024-09-19 0 0.680 0.680 0.720 - - 0 0 - 0.667 0.667 0.706 - - 0 - 0.00%
2024-09-17 0 0.680 0.650 0.720 - - 0 0 - 0.667 0.637 0.706 - - 0 - 0.00%
2024-09-16 0 0.680 0.650 0.720 - - 0 0 - 0.667 0.637 0.706 - - 0 - 0.00%
2024-09-13 0 0.680 0.680 0.720 0.640 0.700 425,000 288,150 0.6780 0.667 0.667 0.706 0.627 0.686 433,500 0.6647 3.03%
2024-09-12 0 0.660 0.630 0.680 0.660 0.700 120,000 82,000 0.6833 0.647 0.618 0.667 0.647 0.686 122,400 0.6699 1.54%
2024-09-11 0 0.650 0.630 0.660 0.650 0.660 65,000 42,550 0.6546 0.637 0.618 0.647 0.637 0.647 66,300 0.6418 -1.52%
2024-09-10 0 0.660 0.660 0.680 0.640 0.650 10,000 6,450 0.6450 0.647 0.647 0.667 0.627 0.637 10,200 0.6324 -4.35%
2024-09-09 0 0.690 0.650 0.690 0.640 0.690 20,000 13,300 0.6650 0.676 0.637 0.676 0.627 0.676 20,400 0.6520 6.15%
2024-09-05 0 0.650 0.640 0.690 0.650 0.650 25,000 16,250 0.6500 0.637 0.627 0.676 0.637 0.637 25,500 0.6373 -5.80%
2024-09-04 0 0.690 0.660 0.690 - - 0 0 - 0.676 0.647 0.676 - - 0 - 0.00%
2024-09-03 0 0.690 0.690 0.710 0.640 0.750 475,000 329,050 0.6927 0.676 0.676 0.696 0.627 0.735 484,500 0.6792 0.00%
2024-09-02 0 0.690 0.630 0.690 - - 0 0 - 0.676 0.618 0.676 - - 0 - 0.00%
2024-08-30 0 0.690 0.690 0.700 - - 0 0 - 0.676 0.676 0.686 - - 0 - 0.00%
2024-08-29 0 0.690 0.630 0.700 0.690 0.690 5,000 3,450 0.6900 0.676 0.618 0.686 0.676 0.676 5,100 0.6765 6.15%
2024-08-28 0 0.650 0.650 0.700 0.650 0.650 80,000 52,000 0.6500 0.637 0.637 0.686 0.637 0.637 81,600 0.6373 0.00%
2024-08-27 0 0.650 0.650 0.720 - - 0 0 - 0.637 0.637 0.706 - - 0 - 0.00%
2024-08-26 0 0.650 0.640 0.700 0.630 0.700 105,000 68,350 0.6510 0.637 0.627 0.686 0.618 0.686 107,100 0.6382 4.84%
2024-08-23 0 0.620 0.620 0.630 - - 0 0 - 0.608 0.608 0.618 - - 0 - 1.64%
2024-08-22 0 0.610 0.610 0.640 0.610 0.630 10,000 6,200 0.6200 0.598 0.598 0.627 0.598 0.618 10,200 0.6078 -4.69%
2024-08-21 0 0.640 0.640 0.660 0.640 0.650 15,000 9,700 0.6467 0.627 0.627 0.647 0.627 0.637 15,300 0.6340 -8.57%
2024-08-20 0 0.700 0.650 0.710 - - 0 0 - 0.686 0.637 0.696 - - 0 - 0.00%
2024-08-19 0 0.700 0.650 0.700 0.640 0.700 25,000 16,500 0.6600 0.686 0.637 0.686 0.627 0.686 25,500 0.6471 6.06%
2024-08-16 0 0.660 0.660 0.700 0.660 0.660 30,000 19,800 0.6600 0.647 0.647 0.686 0.647 0.647 30,600 0.6471 0.00%
2024-08-15 0 0.660 0.650 0.720 0.660 0.680 25,000 16,850 0.6740 0.647 0.637 0.706 0.647 0.667 25,500 0.6608 0.00%
2024-08-14 0 0.660 0.650 0.680 0.660 0.670 15,000 10,000 0.6667 0.647 0.637 0.667 0.647 0.657 15,300 0.6536 -2.94%
2024-08-13 0 0.680 0.670 0.740 - - 0 0 - 0.667 0.657 0.725 - - 0 - 0.00%
2024-08-12 0 0.680 0.670 0.740 0.680 0.680 20,000 13,700 0.6850 0.667 0.657 0.725 0.667 0.667 20,400 0.6716 -6.85%
2024-08-09 0 0.730 0.670 0.740 - - 0 0 - 0.716 0.657 0.725 - - 0 - 0.00%
2024-08-08 0 0.730 0.670 0.740 - - 0 0 - 0.716 0.657 0.725 - - 0 - 0.00%
2024-08-07 0 0.730 0.670 0.740 - - 0 0 - 0.716 0.657 0.725 - - 0 - 0.00%
2024-08-06 0 0.730 0.670 0.740 - - 0 0 - 0.716 0.657 0.725 - - 0 - 0.00%
2024-08-05 0 0.730 0.670 0.740 - - 0 0 - 0.716 0.657 0.725 - - 0 - 0.00%
2024-08-02 0 0.730 0.670 0.740 - - 0 0 - 0.716 0.657 0.725 - - 0 - 0.00%
2024-08-01 0 0.730 0.680 0.740 0.690 0.730 20,000 14,100 0.7050 0.716 0.667 0.725 0.676 0.716 20,400 0.6912 1.39%
2024-07-31 0 0.720 0.720 0.740 0.720 0.720 95,000 68,400 0.7200 0.706 0.706 0.725 0.706 0.706 96,900 0.7059 2.86%
2024-07-30 0 0.700 0.700 0.710 0.700 0.770 185,000 130,400 0.7049 0.686 0.686 0.696 0.686 0.755 188,700 0.6910 -5.41%
2024-07-29 0 0.740 0.730 0.780 0.730 0.730 100,000 73,000 0.7300 0.725 0.716 0.765 0.716 0.716 102,000 0.7157 -1.33%
2024-07-26 0 0.750 0.730 0.800 0.750 0.750 10,000 7,500 0.7500 0.735 0.716 0.784 0.735 0.735 10,200 0.7353 -6.25%
2024-07-25 0 0.800 0.750 0.810 0.750 0.800 65,000 49,550 0.7623 0.784 0.735 0.794 0.735 0.784 66,300 0.7474 0.00%
2024-07-24 0 0.800 0.800 0.830 0.800 0.810 20,000 16,100 0.8050 0.784 0.784 0.814 0.784 0.794 20,400 0.7892 -9.09%
2024-07-23 0 0.880 0.800 0.890 0.880 0.880 5,000 4,400 0.8800 0.863 0.784 0.873 0.863 0.863 5,100 0.8627 2.33%
2024-07-22 0 0.860 0.750 0.860 0.860 0.860 5,000 4,300 0.8600 0.843 0.735 0.843 0.843 0.843 5,100 0.8431 4.88%
2024-07-19 0 0.820 0.750 0.820 0.820 0.820 10,000 8,200 0.8200 0.804 0.735 0.804 0.804 0.804 10,200 0.8039 -1.20%
2024-07-18 0 0.830 0.750 0.850 - - 0 0 - 0.814 0.735 0.833 - - 0 - 0.00%
2024-07-17 0 0.830 0.750 0.850 - - 0 0 - 0.814 0.735 0.833 - - 0 - 0.00%
2024-07-16 0 0.830 0.750 0.850 - - 0 0 - 0.814 0.735 0.833 - - 0 - 0.00%
2024-07-15 0 0.830 0.750 0.850 - - 0 0 - 0.814 0.735 0.833 - - 0 - 0.00%
2024-07-12 0 0.830 0.760 0.840 0.830 0.830 5,000 4,150 0.8300 0.814 0.745 0.824 0.814 0.814 5,100 0.8137 6.41%
2024-07-11 0 0.780 0.780 0.820 - - 0 0 - 0.765 0.765 0.804 - - 0 - 2.63%
2024-07-10 0 0.760 0.760 0.800 0.750 0.770 75,000 57,200 0.7627 0.745 0.745 0.784 0.735 0.755 76,500 0.7477 -5.00%
2024-07-09 0 0.800 0.800 0.830 0.730 0.910 640,000 513,550 0.8024 0.784 0.784 0.814 0.716 0.892 652,800 0.7867 12.68%
2024-07-08 0 0.710 0.710 0.730 0.700 0.700 35,000 24,700 0.7057 0.696 0.696 0.716 0.686 0.686 35,700 0.6919 -5.33%
2024-07-05 0 0.750 0.720 0.800 - - 0 0 - 0.735 0.706 0.784 - - 0 - 0.00%
2024-07-04 0 0.750 0.780 0.800 0.710 0.750 40,000 29,000 0.7250 0.735 0.765 0.784 0.696 0.735 40,800 0.7108 -11.76%
2024-07-03 0 0.850 0.720 0.860 0.850 0.850 5,000 4,250 0.8500 0.833 0.706 0.843 0.833 0.833 5,100 0.8333 13.33%
2024-07-02 0 0.750 0.750 0.840 - - 5,000 3,700 0.7400 0.735 0.735 0.824 - - 5,100 0.7255 2.74%
2024-06-28 0 0.730 0.740 0.750 - - 5,000 3,700 0.7400 0.716 0.725 0.735 - - 5,100 0.7255 0.00%
2024-06-27 0 0.730 0.690 0.740 - - 0 0 - 0.716 0.676 0.725 - - 0 - 0.00%
2024-06-26 0 0.730 0.690 0.740 - - 0 0 - 0.716 0.676 0.725 - - 0 - 0.00%
2024-06-25 0 0.730 0.730 0.740 - - 0 0 - 0.716 0.716 0.725 - - 0 - 0.00%
2024-06-24 0 0.730 0.720 0.740 0.730 0.730 20,000 14,600 0.7300 0.716 0.706 0.725 0.716 0.716 20,400 0.7157 1.39%
2024-06-21 0 0.720 0.650 0.730 0.720 0.730 20,000 14,550 0.7275 0.706 0.637 0.716 0.706 0.716 20,400 0.7132 -1.37%
2024-06-20 0 0.730 0.650 0.740 - - 25,000 17,300 0.6920 0.716 0.637 0.725 - - 25,500 0.6784 0.00%
2024-06-19 0 0.730 0.700 0.750 0.720 0.730 55,000 39,650 0.7209 0.716 0.686 0.735 0.706 0.716 56,100 0.7068 1.39%
2024-06-18 0 0.720 0.700 0.740 0.700 0.750 195,000 141,650 0.7264 0.706 0.686 0.725 0.686 0.735 198,900 0.7122 -5.26%
2024-06-17 0 0.760 0.670 0.760 0.700 0.760 55,000 38,950 0.7082 0.745 0.657 0.745 0.686 0.745 56,100 0.6943 5.56%
2024-06-14 0 0.720 0.700 0.740 0.720 0.800 145,000 106,950 0.7376 0.706 0.686 0.725 0.706 0.784 147,900 0.7231 -10.00%
2024-06-13 0 0.800 0.800 0.810 0.790 0.830 1,055,000 844,400 0.8004 0.784 0.784 0.794 0.775 0.814 1,076,100 0.7847 -1.23%
2024-06-12 0 0.810 0.800 0.810 0.790 0.810 40,000 32,000 0.8000 0.794 0.784 0.794 0.775 0.794 40,800 0.7843 1.25%
2024-06-11 0 0.800 0.790 0.810 0.800 0.870 115,000 94,000 0.8174 0.784 0.775 0.794 0.784 0.853 117,300 0.8014 -2.44%
2024-06-07 0 0.820 0.800 0.850 - - 0 0 - 0.804 0.784 0.833 - - 0 - 0.00%
2024-06-06 0 0.820 0.810 0.840 0.800 0.850 60,000 49,000 0.8167 0.804 0.794 0.824 0.784 0.833 61,200 0.8007 -4.65%
2024-06-05 0 0.860 0.810 0.870 0.800 0.870 110,000 90,500 0.8227 0.843 0.794 0.853 0.784 0.853 112,200 0.8066 -1.15%
2024-06-04 0 0.870 0.800 0.870 - - 0 0 - 0.853 0.784 0.853 - - 0 - 0.00%
2024-06-03 0 0.870 0.820 0.870 - - 0 0 - 0.853 0.804 0.853 - - 0 - 0.00%
2024-05-31 0 0.870 0.800 0.880 0.800 0.880 145,000 120,500 0.8310 0.853 0.784 0.863 0.784 0.863 147,900 0.8147 2.35%
2024-05-30 0 0.850 0.850 0.880 0.850 0.860 20,000 17,150 0.8575 0.833 0.833 0.863 0.833 0.843 20,400 0.8407 -3.41%
2024-05-29 0 0.880 0.870 0.910 - - 0 0 - 0.863 0.853 0.892 - - 0 - 0.00%
2024-05-28 0 0.880 0.860 0.900 - - 0 0 - 0.863 0.843 0.882 - - 0 - 0.00%
2024-05-27 0 0.880 0.880 0.980 0.860 0.980 25,000 22,100 0.8840 0.863 0.863 0.961 0.843 0.961 25,500 0.8667 -11.11%
2024-05-24 0 0.990 0.850 0.990 - - 0 0 - 0.971 0.833 0.971 - - 0 - 0.00%
2024-05-23 0 0.990 0.850 0.990 - - 15,000 13,350 0.8900 0.971 0.833 0.971 - - 15,300 0.8725 0.00%
2024-05-22 0 0.990 0.890 0.990 0.880 1.000 15,000 14,350 0.9567 0.971 0.873 0.971 0.863 0.980 15,300 0.9379 -1.00%
2024-05-21 0 1.000 0.820 1.000 - - 0 0 - 0.980 0.804 0.980 - - 0 - 0.00%
2024-05-20 0 1.000 0.850 1.000 - - 0 0 - 0.980 0.833 0.980 - - 0 - 0.00%
2024-05-17 0 1.000 0.830 1.000 - - 0 0 - 0.980 0.814 0.980 - - 0 - 0.00%
2024-05-16 0 1.000 0.850 1.000 - - 0 0 - 0.980 0.833 0.980 - - 0 - 0.00%
2024-05-14 0 1.000 0.850 1.000 - - 0 0 - 0.980 0.833 0.980 - - 0 - 0.00%
2024-05-13 0 1.000 0.900 1.010 1.000 1.000 5,000 5,000 1.0000 0.980 0.882 0.990 0.980 0.980 5,100 0.9804 5.26%
2024-05-10 0 0.950 0.850 1.010 0.950 0.950 5,000 4,750 0.9500 0.931 0.833 0.990 0.931 0.931 5,100 0.9314 5.56%
2024-05-09 0 0.900 0.840 1.010 0.900 0.900 5,000 4,500 0.9000 0.882 0.824 0.990 0.882 0.882 5,100 0.8824 4.65%
2024-05-08 0 0.860 0.860 0.900 0.850 0.860 15,000 12,850 0.8567 0.843 0.843 0.882 0.833 0.843 15,300 0.8399 0.00%
2024-05-07 0 0.860 0.800 0.860 - - 0 0 - 0.843 0.784 0.843 - - 0 - 0.00%
2024-05-06 0 0.860 0.800 0.860 - - 0 0 - 0.843 0.784 0.843 - - 0 - 0.00%
2024-05-03 0 0.860 0.810 0.860 - - 0 0 - 0.843 0.794 0.843 - - 0 - 0.00%
2024-05-02 0 0.860 0.800 0.880 - - 0 0 - 0.843 0.784 0.863 - - 0 - 0.00%
2024-04-30 0 0.860 0.800 0.860 - - 0 0 - 0.843 0.784 0.843 - - 0 - 0.00%
2024-04-29 0 0.860 0.800 0.870 - - 0 0 - 0.843 0.784 0.853 - - 0 - 0.00%
2024-04-26 0 0.860 0.800 0.860 0.800 0.870 30,000 24,850 0.8283 0.843 0.784 0.843 0.784 0.853 30,600 0.8121 3.61%
2024-04-25 0 0.830 0.800 0.850 - - 0 0 - 0.814 0.784 0.833 - - 0 - 0.00%
2024-04-24 0 0.830 0.830 0.870 0.830 0.830 15,000 12,450 0.8300 0.814 0.814 0.853 0.814 0.814 15,300 0.8137 -5.68%
2024-04-23 0 0.880 0.830 0.880 - - 0 0 - 0.863 0.814 0.863 - - 0 - 0.00%
2024-04-22 0 0.880 0.760 0.880 0.880 0.880 10,000 8,800 0.8800 0.863 0.745 0.863 0.863 0.863 10,200 0.8627 6.02%
2024-04-19 0 0.830 0.830 0.880 0.830 0.950 40,000 34,550 0.8638 0.814 0.814 0.863 0.814 0.931 40,800 0.8468 -7.78%
2024-04-18 0 0.900 0.880 0.920 0.900 0.920 10,000 9,100 0.9100 0.882 0.863 0.902 0.882 0.902 10,200 0.8922 -10.89%
2024-04-17 0 1.010 0.900 1.010 - - 0 0 - 0.990 0.882 0.990 - - 0 - 0.00%
2024-04-16 0 1.010 0.910 1.010 - - 0 0 - 0.990 0.892 0.990 - - 0 - 0.00%
2024-04-15 0 1.010 0.910 1.010 0.950 1.010 110,000 108,400 0.9855 0.990 0.892 0.990 0.931 0.990 112,200 0.9661 9.78%
2024-04-12 0 0.920 0.880 0.950 0.920 0.960 75,000 71,100 0.9480 0.902 0.863 0.931 0.902 0.941 76,500 0.9294 3.37%
2024-04-11 0 0.890 0.880 0.980 0.890 0.930 35,000 31,550 0.9014 0.873 0.863 0.961 0.873 0.912 35,700 0.8838 -6.32%
2024-04-10 0 0.950 0.930 0.960 0.950 1.050 55,000 53,450 0.9718 0.931 0.912 0.941 0.931 1.029 56,100 0.9528 -3.06%
2024-04-09 0 0.980 0.930 0.980 - - 0 0 - 0.961 0.912 0.961 - - 0 - -1.01%
2024-04-08 0 0.990 0.930 0.990 - - 0 0 - 0.971 0.912 0.971 - - 0 - -1.00%
2024-04-05 0 1.000 0.930 1.000 0.950 1.000 25,000 24,000 0.9600 0.980 0.912 0.980 0.931 0.980 25,500 0.9412 2.04%
2024-04-03 0 0.980 0.960 1.050 0.980 1.040 15,000 15,300 1.0200 0.961 0.941 1.029 0.961 1.020 15,300 1.0000 0.00%
2024-04-02 0 0.980 0.980 1.000 0.980 1.000 60,000 59,400 0.9900 0.961 0.961 0.980 0.961 0.980 61,200 0.9706 -2.97%
2024-03-28 0 1.010 0.930 1.010 - - 0 0 - 0.990 0.912 0.990 - - 0 - -0.98%
2024-03-27 0 1.020 0.930 1.040 1.020 1.020 5,000 5,100 1.0200 1.000 0.912 1.020 1.000 1.000 5,100 1.0000 0.00%
2024-03-26 0 1.020 0.930 1.030 - - 10,000 9,500 0.9500 1.000 0.912 1.010 - - 10,200 0.9314 0.00%
2024-03-25 0 1.020 0.930 1.050 - - 0 0 - 1.000 0.912 1.029 - - 0 - 0.00%
2024-03-22 0 1.020 0.930 1.050 - - 0 0 - 1.000 0.912 1.029 - - 0 - 0.00%
2024-03-21 0 1.020 0.930 1.080 1.010 1.020 25,000 25,300 1.0120 1.000 0.912 1.059 0.990 1.000 25,500 0.9922 0.00%
2024-03-20 0 1.020 0.930 1.020 - - 20,000 19,000 0.9500 1.000 0.912 1.000 - - 20,400 0.9314 0.00%
2024-03-19 0 1.020 0.930 1.020 1.020 1.020 5,000 5,100 1.0200 1.000 0.912 1.000 1.000 1.000 5,100 1.0000 7.37%
2024-03-18 0 0.950 0.930 1.020 - - 0 0 - 0.931 0.912 1.000 - - 0 - 0.00%
2024-03-15 0 0.950 0.930 1.020 - - 0 0 - 0.931 0.912 1.000 - - 0 - 0.00%
2024-03-14 0 0.950 0.930 1.020 - - 0 0 - 0.931 0.912 1.000 - - 0 - 0.00%
2024-03-13 0 0.950 0.940 1.020 - - 0 0 - 0.931 0.922 1.000 - - 0 - 0.00%
2024-03-12 0 0.950 0.930 1.020 - - 0 0 - 0.931 0.912 1.000 - - 0 - 0.00%
2024-03-11 0 0.950 0.950 1.010 0.930 0.930 5,000 4,650 0.9300 0.931 0.931 0.990 0.912 0.912 5,100 0.9118 -5.00%
2024-03-08 0 1.000 0.930 1.000 - - 0 0 - 0.980 0.912 0.980 - - 0 - 0.00%
2024-03-07 0 1.000 0.930 1.020 - - 0 0 - 0.980 0.912 1.000 - - 0 - 0.00%
2024-03-06 0 1.000 0.940 1.000 - - 0 0 - 0.980 0.922 0.980 - - 0 - -1.96%
2024-03-05 0 1.020 0.930 1.130 - - 0 0 - 1.000 0.912 1.108 - - 0 - 0.00%
2024-03-04 0 1.020 0.950 1.100 - - 0 0 - 1.000 0.931 1.078 - - 0 - 0.00%
2024-03-01 0 1.020 0.950 1.120 - - 0 0 - 1.000 0.931 1.098 - - 0 - 0.00%
2024-02-29 0 1.020 0.930 1.060 - - 0 0 - 1.000 0.912 1.039 - - 0 - 0.00%
2024-02-28 0 1.020 0.960 1.060 - - 0 0 - 1.000 0.941 1.039 - - 0 - 0.00%
2024-02-27 0 1.020 0.960 1.020 - - 0 0 - 1.000 0.941 1.000 - - 0 - 0.00%
2024-02-26 0 1.020 0.960 1.060 1.010 1.020 10,000 10,150 1.0150 1.000 0.941 1.039 0.990 1.000 10,200 0.9951 2.00%
2024-02-23 0 1.000 0.990 1.040 - - 0 0 - 0.980 0.971 1.020 - - 0 - 0.00%
2024-02-22 0 1.000 1.000 1.050 1.000 1.000 15,000 15,000 1.0000 0.980 0.980 1.029 0.980 0.980 15,300 0.9804 -4.76%
2024-02-21 0 1.050 0.950 1.130 1.130 1.130 5,000 5,650 1.1300 1.029 0.931 1.108 1.108 1.108 5,100 1.1078 0.00%
2024-02-20 0 1.050 0.940 1.100 1.050 1.050 5,000 5,250 1.0500 1.029 0.922 1.078 1.029 1.029 5,100 1.0294 9.37%
2024-02-19 0 0.960 0.950 1.150 0.960 0.990 10,000 9,750 0.9750 0.941 0.931 1.127 0.941 0.971 10,200 0.9559 -10.28%
2024-02-16 0 1.070 0.990 1.100 - - 0 0 - 1.049 0.971 1.078 - - 0 - 0.00%
2024-02-15 0 1.070 0.990 1.140 - - 0 0 - 1.049 0.971 1.118 - - 0 - 0.00%
2024-02-14 0 1.070 1.000 1.140 - - 0 0 - 1.049 0.980 1.118 - - 0 - 0.00%
2024-02-09 0 1.070 0.940 1.140 - - 0 0 - 1.049 0.922 1.118 - - 0 - 0.00%
2024-02-08 0 1.070 0.950 1.130 - - 0 0 - 1.049 0.931 1.108 - - 0 - 0.00%
2024-02-07 0 1.070 0.950 1.080 0.990 1.070 210,000 209,350 0.9969 1.049 0.931 1.059 0.971 1.049 214,200 0.9774 1.90%
2024-02-06 0 1.050 1.000 1.110 1.050 1.050 5,000 5,250 1.0500 1.029 0.980 1.088 1.029 1.029 5,100 1.0294 5.00%
2024-02-05 0 1.000 0.980 1.080 1.000 1.140 290,000 290,850 1.0029 0.980 0.961 1.059 0.980 1.118 295,800 0.9833 0.00%
2024-02-02 0 1.000 1.000 1.220 - - 0 0 - 0.980 0.980 1.196 - - 0 - 0.00%
2024-02-01 0 1.000 1.000 1.130 0.990 1.010 30,000 30,000 1.0000 0.980 0.980 1.108 0.971 0.990 30,600 0.9804 4.17%
2024-01-31 0 0.960 0.960 1.000 - - 0 0 - 0.941 0.941 0.980 - - 0 - 1.05%
2024-01-30 0 0.950 0.950 1.100 - - 0 0 - 0.931 0.931 1.078 - - 0 - 0.00%
2024-01-29 0 0.950 0.950 1.030 0.950 0.950 5,000 4,750 0.9500 0.931 0.931 1.010 0.931 0.931 5,100 0.9314 0.00%
2024-01-26 0 0.950 0.950 0.990 0.950 0.950 5,000 4,750 0.9500 0.931 0.931 0.971 0.931 0.931 5,100 0.9314 1.06%
2024-01-25 0 0.940 0.940 1.000 0.940 1.000 105,000 104,700 0.9971 0.922 0.922 0.980 0.922 0.980 107,100 0.9776 1.08%
2024-01-24 0 0.930 0.930 0.980 - - 0 0 - 0.912 0.912 0.961 - - 0 - 0.00%
2024-01-23 0 0.930 0.900 1.000 0.920 0.930 415,000 369,900 0.8913 0.912 0.882 0.980 0.902 0.912 423,300 0.8738 4.49%
2024-01-22 0 0.890 0.860 0.900 - - 0 0 - 0.873 0.843 0.882 - - 0 - 0.00%
2024-01-19 0 0.890 0.870 0.930 - - 0 0 - 0.873 0.853 0.912 - - 0 - 0.00%
2024-01-18 0 0.890 0.860 0.900 0.890 0.890 5,000 4,450 0.8900 0.873 0.843 0.882 0.873 0.873 5,100 0.8725 -1.11%
2024-01-17 0 0.900 0.750 0.930 - - 0 0 - 0.882 0.735 0.912 - - 0 - 0.00%
2024-01-16 0 0.900 0.800 0.910 - - 0 0 - 0.882 0.784 0.892 - - 0 - 0.00%
2024-01-15 0 0.900 0.810 0.930 - - 0 0 - 0.882 0.794 0.912 - - 0 - 0.00%
2024-01-12 0 0.900 0.800 0.930 - - 0 0 - 0.882 0.784 0.912 - - 0 - 0.00%
2024-01-11 0 0.900 0.810 0.910 - - 0 0 - 0.882 0.794 0.892 - - 0 - 0.00%
2024-01-10 0 0.900 0.850 0.920 - - 0 0 - 0.882 0.833 0.902 - - 0 - 0.00%
2024-01-09 0 0.900 0.820 0.920 - - 0 0 - 0.882 0.804 0.902 - - 0 - 0.00%
2024-01-08 0 0.900 0.830 0.920 - - 0 0 - 0.882 0.814 0.902 - - 0 - 0.00%
2024-01-05 0 0.900 0.850 0.920 - - 0 0 - 0.882 0.833 0.902 - - 0 - 0.00%
2024-01-04 0 0.900 0.860 0.930 - - 10,000 8,750 0.8750 0.882 0.843 0.912 - - 10,200 0.8578 0.00%
2024-01-03 0 0.900 0.850 0.930 - - 0 0 - 0.882 0.833 0.912 - - 0 - 0.00%
2024-01-02 0 0.900 0.850 0.920 - - 0 0 - 0.882 0.833 0.902 - - 0 - 0.00%
2023-12-29 0 0.900 0.850 0.940 - - 0 0 - 0.882 0.833 0.922 - - 0 - 0.00%
2023-12-28 0 0.900 0.850 0.940 - - 0 0 - 0.882 0.833 0.922 - - 0 - 0.00%
2023-12-27 0 0.900 0.810 0.940 0.900 0.910 10,000 9,050 0.9050 0.882 0.794 0.922 0.882 0.892 10,200 0.8873 -1.10%
2023-12-22 0 0.910 0.900 0.910 - - 0 0 - 0.892 0.882 0.892 - - 0 - 0.00%
2023-12-21 0 0.910 0.900 0.980 - - 0 0 - 0.892 0.882 0.961 - - 0 - 0.00%
2023-12-20 0 0.910 0.900 0.950 0.910 1.020 10,000 9,650 0.9650 0.892 0.882 0.931 0.892 1.000 10,200 0.9461 1.11%
2023-12-19 0 0.900 0.900 0.980 - - 0 0 - 0.882 0.882 0.961 - - 0 - 0.00%
2023-12-18 0 0.900 0.900 1.040 0.900 0.980 15,000 13,900 0.9267 0.882 0.882 1.020 0.882 0.961 15,300 0.9085 -3.23%
2023-12-15 0 0.930 0.880 0.990 - - 0 0 - 0.912 0.863 0.971 - - 0 - 0.00%
2023-12-14 0 0.930 0.880 1.000 - - 0 0 - 0.912 0.863 0.980 - - 0 - 0.00%
2023-12-13 0 0.930 0.880 1.000 0.970 0.970 5,000 4,850 0.9700 0.912 0.863 0.980 0.951 0.951 5,100 0.9510 0.00%
2023-12-12 0 0.930 0.920 1.000 0.910 1.010 55,000 51,750 0.9409 0.912 0.902 0.980 0.892 0.990 56,100 0.9225 -9.71%
2023-12-11 0 1.030 0.900 1.040 0.920 1.040 35,000 34,100 0.9743 1.010 0.882 1.020 0.902 1.020 35,700 0.9552 8.42%
2023-12-08 0 0.950 0.950 1.090 0.950 1.000 10,000 9,750 0.9750 0.931 0.931 1.069 0.931 0.980 10,200 0.9559 -5.00%
2023-12-07 0 1.000 1.000 1.190 - - 0 0 - 0.980 0.980 1.167 - - 0 - 0.00%
2023-12-06 0 1.000 0.990 1.190 - - 0 0 - 0.980 0.971 1.167 - - 0 - 0.00%
2023-12-05 0 1.000 1.000 1.190 - - 0 0 - 0.980 0.980 1.167 - - 0 - 0.00%
2023-12-04 0 1.000 1.000 1.170 - - 0 0 - 0.980 0.980 1.147 - - 0 - 1.01%
2023-12-01 0 0.990 0.990 1.190 0.990 1.140 20,000 21,650 1.0825 0.971 0.971 1.167 0.971 1.118 20,400 1.0613 -3.88%
2023-11-30 0 1.030 0.920 1.030 - - 0 0 - 1.010 0.902 1.010 - - 0 - -1.90%
2023-11-29 0 1.050 0.930 1.050 - - 0 0 - 1.029 0.912 1.029 - - 0 - -0.94%
2023-11-28 0 1.060 1.020 1.150 1.060 1.070 15,000 16,000 1.0667 1.039 1.000 1.127 1.039 1.049 15,300 1.0458 -8.62%
2023-11-27 0 1.160 1.090 1.180 1.070 1.160 25,000 27,950 1.1180 1.137 1.069 1.157 1.049 1.137 25,500 1.0961 -2.52%
2023-11-24 0 1.190 1.100 1.190 - - 0 0 - 1.167 1.078 1.167 - - 0 - 0.00%
2023-11-23 0 1.190 1.050 1.200 0.950 1.190 20,000 21,700 1.0850 1.167 1.029 1.176 0.931 1.167 20,400 1.0637 9.17%
2023-11-22 0 1.090 1.040 1.230 - - 0 0 - 1.069 1.020 1.206 - - 0 - 0.00%
2023-11-21 0 1.090 1.040 1.200 - - 0 0 - 1.069 1.020 1.176 - - 0 - 0.00%
2023-11-20 0 1.090 1.070 1.200 - - 0 0 - 1.069 1.049 1.176 - - 0 - 0.00%
2023-11-17 0 1.090 1.090 1.190 - - 0 0 - 1.069 1.069 1.167 - - 0 - 0.93%
2023-11-16 0 1.080 1.080 1.200 1.050 1.220 10,000 11,350 1.1350 1.059 1.059 1.176 1.029 1.196 10,200 1.1127 -4.42%
2023-11-15 0 1.130 1.080 1.220 - - 0 0 - 1.108 1.059 1.196 - - 0 - 0.00%
2023-11-14 0 1.130 1.060 1.230 - - 0 0 - 1.108 1.039 1.206 - - 0 - 0.00%
2023-11-13 0 1.130 1.040 1.230 - - 0 0 - 1.108 1.020 1.206 - - 0 - 0.00%
2023-11-10 0 1.130 1.080 1.180 - - 0 0 - 1.108 1.059 1.157 - - 0 - 0.00%
2023-11-09 0 1.130 1.030 1.130 1.130 1.130 25,000 28,250 1.1300 1.108 1.010 1.108 1.108 1.108 25,500 1.1078 -1.74%
2023-11-08 0 1.150 1.150 1.200 1.130 1.130 10,000 11,300 1.1300 1.127 1.127 1.176 1.108 1.108 10,200 1.1078 0.88%
2023-11-07 0 1.140 1.130 1.190 - - 0 0 - 1.118 1.108 1.167 - - 0 - 0.00%
2023-11-06 0 1.140 1.130 1.180 - - 0 0 - 1.118 1.108 1.157 - - 0 - 0.00%
2023-11-03 0 1.140 1.140 1.190 1.130 1.190 10,000 11,600 1.1600 1.118 1.118 1.167 1.108 1.167 10,200 1.1373 1.79%
2023-11-02 0 1.120 1.120 1.200 - - 0 0 - 1.098 1.098 1.176 - - 0 - 1.82%
2023-11-01 0 1.100 1.100 1.160 1.050 1.100 10,000 10,750 1.0750 1.078 1.078 1.137 1.029 1.078 10,200 1.0539 -8.33%
2023-10-31 0 1.200 1.160 1.250 1.200 1.270 810,000 1,003,600 1.2390 1.176 1.137 1.225 1.176 1.245 826,200 1.2147 -5.51%
2023-10-30 0 1.270 1.260 1.290 1.260 1.500 545,000 763,950 1.4017 1.245 1.235 1.265 1.235 1.471 555,900 1.3743 -8.63%
2023-10-27 0 1.390 1.320 1.390 1.000 1.400 1,770,000 2,237,700 1.2642 1.363 1.294 1.363 0.980 1.373 1,805,400 1.2394 52.75%
2023-10-26 0 0.910 0.910 0.950 0.910 0.920 20,000 18,350 0.9175 0.892 0.892 0.931 0.892 0.902 20,400 0.8995 1.11%
2023-10-25 0 0.900 0.900 0.950 0.890 0.950 25,000 22,700 0.9080 0.882 0.882 0.931 0.873 0.931 25,500 0.8902 2.27%
2023-10-24 0 0.880 0.880 0.920 0.880 0.900 10,000 8,900 0.8900 0.863 0.863 0.902 0.863 0.882 10,200 0.8725 1.15%
2023-10-20 0 0.870 0.870 0.950 0.870 0.880 10,000 8,750 0.8750 0.853 0.853 0.931 0.853 0.863 10,200 0.8578 1.16%
2023-10-19 0 0.860 0.860 0.950 0.860 0.950 25,000 23,200 0.9280 0.843 0.843 0.931 0.843 0.931 25,500 0.9098 1.18%
2023-10-18 0 0.850 0.850 0.890 0.830 0.860 170,000 145,750 0.8574 0.833 0.833 0.873 0.814 0.843 173,400 0.8405 2.41%
2023-10-17 0 0.830 0.830 0.840 0.830 0.830 175,000 145,250 0.8300 0.814 0.814 0.824 0.814 0.814 178,500 0.8137 0.00%
2023-10-16 0 0.830 0.830 0.840 0.830 0.830 195,000 161,850 0.8300 0.814 0.814 0.824 0.814 0.814 198,900 0.8137 0.00%
2023-10-13 0 0.830 0.790 0.830 0.810 0.830 15,000 12,350 0.8233 0.814 0.775 0.814 0.794 0.814 15,300 0.8072 3.75%
2023-10-12 0 0.800 0.790 0.830 0.800 0.820 20,000 16,250 0.8125 0.784 0.775 0.814 0.784 0.804 20,400 0.7966 -2.44%
2023-10-11 0 0.820 0.810 0.830 - - 0 0 - 0.804 0.794 0.814 - - 0 - 0.00%
2023-10-10 0 0.820 0.810 0.830 0.820 0.830 15,000 12,400 0.8267 0.804 0.794 0.814 0.804 0.814 15,300 0.8105 0.00%
2023-10-09 0 0.820 0.820 0.830 - - 0 0 - 0.804 0.804 0.814 - - 0 - 1.23%
2023-10-06 0 0.810 0.800 0.830 0.810 0.820 10,000 8,150 0.8150 0.794 0.784 0.814 0.794 0.804 10,200 0.7990 -2.41%
2023-10-05 0 0.830 0.820 0.830 - - 0 0 - 0.814 0.804 0.814 - - 0 - 0.00%
2023-10-04 0 0.830 0.810 0.830 - - 0 0 - 0.814 0.794 0.814 - - 0 - 0.00%
2023-10-03 0 0.830 0.810 0.830 - - 0 0 - 0.814 0.794 0.814 - - 0 - -1.19%
2023-09-29 0 0.840 0.810 0.840 - - 0 0 - 0.824 0.794 0.824 - - 0 - 0.00%
2023-09-28 0 0.840 0.790 0.840 - - 0 0 - 0.824 0.775 0.824 - - 0 - 0.00%
2023-09-27 0 0.840 0.780 0.840 0.790 0.840 120,000 96,550 0.8046 0.824 0.765 0.824 0.775 0.824 122,400 0.7888 6.33%
2023-09-26 0 0.790 0.770 0.790 0.790 0.810 35,000 28,000 0.8000 0.775 0.755 0.775 0.775 0.794 35,700 0.7843 -7.06%
2023-09-25 0 0.850 0.820 0.850 0.830 0.850 25,000 21,150 0.8460 0.833 0.804 0.833 0.814 0.833 25,500 0.8294 -2.30%
2023-09-22 0 0.870 0.830 0.870 0.850 0.900 50,000 44,100 0.8820 0.853 0.814 0.853 0.833 0.882 51,000 0.8647 -3.33%
2023-09-21 0 0.900 0.900 0.950 - - 0 0 - 0.882 0.882 0.931 - - 0 - 1.12%
2023-09-20 0 0.890 0.830 0.890 0.830 0.980 100,000 87,700 0.8770 0.873 0.814 0.873 0.814 0.961 102,000 0.8598 7.23%
2023-09-19 0 0.830 0.810 0.830 - - 0 0 - 0.814 0.794 0.814 - - 0 - 0.00%
2023-09-18 0 0.830 0.800 0.850 0.820 0.830 60,000 49,700 0.8283 0.814 0.784 0.833 0.804 0.814 61,200 0.8121 0.00%
2023-09-15 0 0.830 0.810 0.830 0.810 0.830 15,000 12,350 0.8233 0.814 0.794 0.814 0.794 0.814 15,300 0.8072 3.75%
2023-09-14 0 0.800 0.800 0.830 - - 0 0 - 0.784 0.784 0.814 - - 0 - 0.00%
2023-09-13 0 0.800 0.800 0.830 0.800 0.830 55,000 45,500 0.8273 0.784 0.784 0.814 0.784 0.814 56,100 0.8111 0.00%
2023-09-12 0 0.800 0.780 0.810 0.800 0.870 45,000 37,250 0.8278 0.784 0.765 0.794 0.784 0.853 45,900 0.8115 -3.61%
2023-09-11 0 0.830 0.830 0.900 0.830 0.870 20,000 16,900 0.8450 0.814 0.814 0.882 0.814 0.853 20,400 0.8284 -4.60%
2023-09-07 0 0.870 0.850 0.900 0.870 0.900 70,000 62,050 0.8864 0.853 0.833 0.882 0.853 0.882 71,400 0.8690 0.00%
2023-09-06 0 0.870 0.870 0.900 0.870 0.900 10,000 8,850 0.8850 0.853 0.853 0.882 0.853 0.882 10,200 0.8676 -1.14%
2023-09-05 0 0.880 0.870 0.900 0.880 0.900 115,000 103,400 0.8991 0.863 0.853 0.882 0.863 0.882 117,300 0.8815 -9.28%
2023-09-04 0 0.970 0.890 0.970 0.880 0.970 20,000 18,150 0.9075 0.951 0.873 0.951 0.863 0.951 20,400 0.8897 11.49%
2023-08-31 0 0.870 0.870 0.890 0.870 0.900 115,000 103,350 0.8987 0.853 0.853 0.873 0.853 0.882 117,300 0.8811 -3.33%
2023-08-30 0 0.900 0.870 0.900 0.880 0.900 120,000 107,900 0.8992 0.882 0.853 0.882 0.863 0.882 122,400 0.8815 -5.26%
2023-08-29 0 0.950 0.900 0.950 - - 0 0 - 0.931 0.882 0.931 - - 0 - 0.00%
2023-08-28 0 0.950 0.950 0.960 0.870 0.950 160,000 150,550 0.9409 0.931 0.931 0.941 0.853 0.931 163,200 0.9225 5.56%
2023-08-25 0 0.900 0.850 0.900 - - 0 0 - 0.882 0.833 0.882 - - 0 - 0.00%
2023-08-24 0 0.900 0.820 0.900 - - 0 0 - 0.882 0.804 0.882 - - 0 - 0.00%
2023-08-23 0 0.900 0.870 0.960 0.900 0.900 10,000 9,000 0.9000 0.882 0.853 0.941 0.882 0.882 10,200 0.8824 -6.25%
2023-08-22 0 0.960 0.900 0.970 - - 0 0 - 0.941 0.882 0.951 - - 0 - 0.00%
2023-08-21 0 0.960 0.900 0.970 - - 0 0 - 0.941 0.882 0.951 - - 0 - 0.00%
2023-08-18 0 0.960 0.870 0.960 0.960 0.960 5,000 4,800 0.9600 0.941 0.853 0.941 0.941 0.941 5,100 0.9412 6.67%
2023-08-17 0 0.900 0.870 0.900 - - 0 0 - 0.882 0.853 0.882 - - 0 - 0.00%
2023-08-16 0 0.900 0.870 0.900 0.900 0.900 10,000 9,000 0.9000 0.882 0.853 0.882 0.882 0.882 10,200 0.8824 -4.26%
2023-08-15 0 0.940 0.850 0.940 0.940 0.940 5,000 4,700 0.9400 0.922 0.833 0.922 0.922 0.922 5,100 0.9216 8.05%
2023-08-14 0 0.870 0.850 0.950 0.870 0.950 25,000 22,450 0.8980 0.853 0.833 0.931 0.853 0.931 25,500 0.8804 -9.37%
2023-08-11 0 0.960 0.850 0.970 - - 0 0 - 0.941 0.833 0.951 - - 0 - 0.00%
2023-08-10 0 0.960 0.860 0.970 0.900 0.960 20,000 18,600 0.9300 0.941 0.843 0.951 0.882 0.941 20,400 0.9118 0.00%
2023-08-09 0 0.960 0.860 0.970 0.870 0.960 25,000 22,450 0.8980 0.941 0.843 0.951 0.853 0.941 25,500 0.8804 10.34%
2023-08-08 0 0.870 0.850 0.880 - - 0 0 - 0.853 0.833 0.863 - - 0 - 0.00%
2023-08-07 0 0.870 0.850 0.890 0.870 0.870 5,000 4,350 0.8700 0.853 0.833 0.873 0.853 0.853 5,100 0.8529 0.00%
2023-08-04 0 0.870 0.830 0.880 0.810 0.910 195,000 165,200 0.8472 0.853 0.814 0.863 0.794 0.892 198,900 0.8306 -3.33%
2023-08-03 0 0.900 0.880 0.940 0.900 0.970 165,000 150,450 0.9118 0.882 0.863 0.922 0.882 0.951 168,300 0.8939 -7.22%
2023-08-02 0 0.970 0.920 0.970 0.880 0.970 315,000 282,200 0.8959 0.951 0.902 0.951 0.863 0.951 321,300 0.8783 5.43%
2023-08-01 0 0.920 0.920 0.970 0.920 1.060 4,660,000 4,859,000 1.0427 0.902 0.902 0.951 0.902 1.039 4,753,200 1.0223 -8.00%
2023-07-31 0 1.000 0.980 1.000 0.920 1.060 6,400,000 6,687,400 1.0449 0.980 0.961 0.980 0.902 1.039 6,528,000 1.0244 0.00%
2023-07-28 0 1.000 0.950 1.010 0.980 1.150 5,420,000 5,888,600 1.0865 0.980 0.931 0.990 0.961 1.127 5,528,400 1.0652 -4.76%
2023-07-27 0 1.050 1.000 1.050 - - 0 0 - 1.029 0.980 1.029 - - 0 - 0.00%
2023-07-26 0 1.050 0.990 1.050 1.000 1.050 15,000 15,500 1.0333 1.029 0.971 1.029 0.980 1.029 15,300 1.0131 5.00%
2023-07-25 0 1.000 0.980 1.050 1.000 1.030 10,000 10,150 1.0150 0.980 0.961 1.029 0.980 1.010 10,200 0.9951 -5.66%
2023-07-24 0 1.060 1.000 1.060 - - 0 0 - 1.039 0.980 1.039 - - 0 - 0.00%
2023-07-21 0 1.060 0.970 1.060 0.970 1.060 20,000 20,550 1.0275 1.039 0.951 1.039 0.951 1.039 20,400 1.0074 1.92%
2023-07-20 0 1.040 0.980 1.050 0.980 1.040 25,000 25,050 1.0020 1.020 0.961 1.029 0.961 1.020 25,500 0.9824 8.33%
2023-07-19 0 0.960 0.950 1.030 0.960 1.000 10,000 9,800 0.9800 0.941 0.931 1.010 0.941 0.980 10,200 0.9608 -1.03%
2023-07-18 0 0.970 0.950 1.030 0.970 0.980 10,000 9,750 0.9750 0.951 0.931 1.010 0.951 0.961 10,200 0.9559 -3.00%
2023-07-14 0 1.000 0.980 1.040 1.000 1.050 10,000 10,250 1.0250 0.980 0.961 1.020 0.980 1.029 10,200 1.0049 2.04%
2023-07-13 0 0.980 0.950 1.040 - - 0 0 - 0.961 0.931 1.020 - - 0 - 0.00%
2023-07-12 0 0.980 0.950 1.020 - - 0 0 - 0.961 0.931 1.000 - - 0 - 0.00%
2023-07-11 0 0.980 0.950 1.030 - - 0 0 - 0.961 0.931 1.010 - - 0 - 0.00%
2023-07-10 0 0.980 0.960 1.030 - - 0 0 - 0.961 0.941 1.010 - - 0 - 0.00%
2023-07-07 0 0.980 0.960 1.050 0.980 1.040 20,000 19,900 0.9950 0.961 0.941 1.029 0.961 1.020 20,400 0.9755 -5.77%
2023-07-06 0 1.040 0.980 1.050 - - 5,000 5,200 1.0400 1.020 0.961 1.029 - - 5,100 1.0196 0.00%
2023-07-05 0 1.040 0.980 1.040 - - 0 0 - 1.020 0.961 1.020 - - 0 - 0.00%
2023-07-04 0 1.040 0.980 1.060 - - 0 0 - 1.020 0.961 1.039 - - 0 - 0.00%
2023-07-03 0 1.040 0.980 1.060 - - 0 0 - 1.020 0.961 1.039 - - 0 - 0.00%
2023-06-30 0 1.040 0.980 1.080 - - 0 0 - 1.020 0.961 1.059 - - 0 - 0.00%
2023-06-29 0 1.040 0.980 1.040 0.950 1.050 35,000 36,050 1.0300 1.020 0.961 1.020 0.931 1.029 35,700 1.0098 6.12%
2023-06-28 0 0.980 0.960 1.040 0.980 1.050 10,000 10,150 1.0150 0.961 0.941 1.020 0.961 1.029 10,200 0.9951 -2.00%
2023-06-27 0 1.000 0.950 1.050 1.000 1.020 20,000 20,300 1.0150 0.980 0.931 1.029 0.980 1.000 20,400 0.9951 -1.96%
2023-06-26 0 1.020 1.000 1.020 - - 0 0 - 1.000 0.980 1.000 - - 0 - 0.00%
2023-06-23 0 1.020 1.000 1.020 - - 0 0 - 1.000 0.980 1.000 - - 0 - 0.00%
2023-06-21 0 1.020 1.000 1.020 - - 0 0 - 1.000 0.980 1.000 - - 0 - 0.00%
2023-06-20 0 1.020 1.000 1.020 - - 0 0 - 1.000 0.980 1.000 - - 0 - 0.00%
2023-06-19 0 1.020 0.920 1.020 - - 0 0 - 1.000 0.902 1.000 - - 0 - 0.00%
2023-06-16 0 1.020 0.920 1.020 - - 0 0 - 1.000 0.902 1.000 - - 0 - -0.97%
2023-06-15 0 1.030 0.960 1.030 0.940 1.070 30,000 29,700 0.9900 1.010 0.941 1.010 0.922 1.049 30,600 0.9706 7.29%
2023-06-14 0 0.960 0.950 0.990 0.960 0.990 45,000 43,850 0.9744 0.941 0.931 0.971 0.941 0.971 45,900 0.9553 -4.00%
2023-06-13 0 1.000 1.000 1.080 1.000 1.010 10,000 10,050 1.0050 0.980 0.980 1.059 0.980 0.990 10,200 0.9853 -4.76%
2023-06-12 0 1.050 1.000 1.050 - - 0 0 - 1.029 0.980 1.029 - - 0 - 0.00%
2023-06-09 0 1.050 1.000 1.050 - - 0 0 - 1.029 0.980 1.029 - - 0 - 0.00%
2023-06-08 0 1.050 1.000 1.050 - - 0 0 - 1.029 0.980 1.029 - - 0 - 0.00%
2023-06-07 0 1.050 1.000 1.100 - - 0 0 - 1.029 0.980 1.078 - - 0 - 0.00%
2023-06-06 0 1.050 0.990 1.050 0.990 1.050 30,000 30,200 1.0067 1.029 0.971 1.029 0.971 1.029 30,600 0.9869 0.00%
2023-06-05 0 1.050 0.990 1.100 1.050 1.050 5,000 5,250 1.0500 1.029 0.971 1.078 1.029 1.029 5,100 1.0294 6.06%
2023-06-02 0 0.990 0.980 1.050 0.990 1.090 10,000 10,400 1.0400 0.971 0.961 1.029 0.971 1.069 10,200 1.0196 -5.71%
2023-06-01 0 1.050 0.990 1.060 - - 0 0 - 1.029 0.971 1.039 - - 0 - -0.94%
2023-05-31 0 1.060 0.990 1.060 - - 0 0 - 1.039 0.971 1.039 - - 0 - -0.93%
2023-05-30 0 1.070 0.990 1.080 - - 0 0 - 1.049 0.971 1.059 - - 0 - -2.73%
2023-05-29 0 1.100 0.990 1.110 - - 0 0 - 1.078 0.971 1.088 - - 0 - -0.90%
2023-05-25 0 1.110 0.980 1.110 0.990 1.140 20,000 21,550 1.0775 1.088 0.961 1.088 0.971 1.118 20,400 1.0564 5.71%
2023-05-24 0 1.050 0.960 1.060 - - 0 0 - 1.029 0.941 1.039 - - 0 - 0.00%
2023-05-23 0 1.050 0.960 1.060 - - 0 0 - 1.029 0.941 1.039 - - 0 - 0.00%
2023-05-22 0 1.050 0.960 1.060 0.960 1.050 15,000 14,900 0.9933 1.029 0.941 1.039 0.941 1.029 15,300 0.9739 8.25%
2023-05-19 0 0.970 0.960 1.100 - - 0 0 - 0.951 0.941 1.078 - - 0 - 0.00%
2023-05-18 0 0.970 0.990 1.100 0.970 1.050 15,000 15,300 1.0200 0.951 0.971 1.078 0.951 1.029 15,300 1.0000 0.00%
2023-05-17 0 0.970 0.960 1.040 - - 0 0 - 0.951 0.941 1.020 - - 0 - 0.00%
2023-05-16 0 0.970 0.970 1.040 0.940 1.020 120,000 120,900 1.0075 0.951 0.951 1.020 0.922 1.000 122,400 0.9877 -3.96%
2023-05-15 0 1.010 1.000 1.140 1.010 1.140 10,000 10,750 1.0750 0.990 0.980 1.118 0.990 1.118 10,200 1.0539 1.00%
2023-05-12 0 1.000 1.000 1.150 0.990 1.100 10,000 10,450 1.0450 0.980 0.980 1.127 0.971 1.078 10,200 1.0245 -9.09%
2023-05-11 0 1.100 0.980 1.150 - - 0 0 - 1.078 0.961 1.127 - - 0 - 0.00%
2023-05-10 0 1.100 0.980 1.150 - - 0 0 - 1.078 0.961 1.127 - - 0 - 0.00%
2023-05-09 0 1.100 0.980 1.150 - - 0 0 - 1.078 0.961 1.127 - - 0 - 0.00%
2023-05-08 0 1.100 0.980 1.100 - - 0 0 - 1.078 0.961 1.078 - - 0 - 0.00%
2023-05-05 0 1.100 0.980 1.100 - - 0 0 - 1.078 0.961 1.078 - - 0 - -1.79%
2023-05-04 0 1.120 0.980 1.120 1.000 1.150 25,000 27,100 1.0840 1.098 0.961 1.098 0.980 1.127 25,500 1.0627 4.67%
2023-05-03 0 1.070 0.960 1.070 - - 0 0 - 1.049 0.941 1.049 - - 0 - 0.00%
2023-05-02 0 1.070 0.960 1.070 - - 0 0 - 1.049 0.941 1.049 - - 0 - -1.83%
2023-04-28 0 1.090 0.990 1.090 - - 0 0 - 1.069 0.971 1.069 - - 0 - -2.68%
2023-04-27 0 1.120 0.980 1.120 - - 0 0 - 1.098 0.961 1.098 - - 0 - 0.00%
2023-04-26 0 1.120 0.960 1.140 - - 0 0 - 1.098 0.941 1.118 - - 0 - 0.00%
2023-04-25 0 1.120 0.960 1.120 1.140 1.140 5,000 5,700 1.1400 1.098 0.941 1.098 1.118 1.118 5,100 1.1176 12.00%
2023-04-24 0 1.000 0.960 1.100 1.000 1.000 20,000 20,000 1.0000 0.980 0.941 1.078 0.980 0.980 20,400 0.9804 -11.50%
2023-04-21 0 1.130 0.960 1.140 - - 0 0 - 1.108 0.941 1.118 - - 0 - -0.88%
2023-04-20 0 1.140 0.960 1.150 1.140 1.140 5,000 5,700 1.1400 1.118 0.941 1.127 1.118 1.118 5,100 1.1176 8.57%
2023-04-19 0 1.050 0.960 1.130 - - 0 0 - 1.029 0.941 1.108 - - 0 - 0.00%
2023-04-18 0 1.050 0.960 1.060 - - 0 0 - 1.029 0.941 1.039 - - 0 - -0.94%
2023-04-17 0 1.060 0.960 1.070 - - 0 0 - 1.039 0.941 1.049 - - 0 - -0.93%
2023-04-14 0 1.070 0.960 1.080 - - 0 0 - 1.049 0.941 1.059 - - 0 - -1.83%
2023-04-13 0 1.090 0.960 1.090 - - 0 0 - 1.069 0.941 1.069 - - 0 - 0.00%
2023-04-12 0 1.090 0.960 1.100 - - 0 0 - 1.069 0.941 1.078 - - 0 - -0.91%
2023-04-11 0 1.100 1.000 1.110 - - 0 0 - 1.078 0.980 1.088 - - 0 - -0.90%
2023-04-06 0 1.110 0.980 1.150 - - 0 0 - 1.088 0.961 1.127 - - 0 - 0.00%
2023-04-04 0 1.110 1.000 1.120 - - 0 0 - 1.088 0.980 1.098 - - 0 - 0.00%
2023-04-03 0 1.110 1.000 1.120 - - 0 0 - 1.088 0.980 1.098 - - 0 - 0.00%
2023-03-31 0 1.110 0.980 1.140 - - 0 0 - 1.088 0.961 1.118 - - 0 - 0.00%
2023-03-30 0 1.110 0.990 1.120 - - 0 0 - 1.088 0.971 1.098 - - 0 - -0.89%
2023-03-29 0 1.120 1.000 1.120 0.900 1.150 55,000 57,450 1.0445 1.098 0.980 1.098 0.882 1.127 56,100 1.0241 17.89%
2023-03-28 0 0.950 0.950 1.040 0.950 0.950 25,000 23,750 0.9500 0.931 0.931 1.020 0.931 0.931 25,500 0.9314 2.15%
2023-03-27 0 0.930 0.890 0.970 0.930 0.930 5,000 4,650 0.9300 0.912 0.873 0.951 0.912 0.912 5,100 0.9118 1.09%
2023-03-24 0 0.920 0.900 0.950 0.920 0.950 15,000 14,050 0.9367 0.902 0.882 0.931 0.902 0.931 15,300 0.9183 -3.16%
2023-03-23 0 0.950 0.950 1.040 0.950 0.970 45,000 43,200 0.9600 0.931 0.931 1.020 0.931 0.951 45,900 0.9412 0.00%
2023-03-22 0 0.950 0.930 1.000 - - 0 0 - 0.931 0.912 0.980 - - 0 - 0.00%
2023-03-21 0 0.950 0.950 1.000 - - 0 0 - 0.931 0.931 0.980 - - 0 - 0.00%
2023-03-20 0 0.950 0.950 1.000 - - 0 0 - 0.931 0.931 0.980 - - 0 - 1.06%
2023-03-17 0 0.940 0.940 1.000 0.940 0.940 10,000 9,400 0.9400 0.922 0.922 0.980 0.922 0.922 10,200 0.9216 0.00%
2023-03-16 0 0.940 0.940 1.000 - - 0 0 - 0.922 0.922 0.980 - - 0 - 2.17%
2023-03-15 0 0.920 0.920 0.940 0.920 0.990 20,000 19,100 0.9550 0.902 0.902 0.922 0.902 0.971 20,400 0.9363 0.00%
2023-03-14 0 0.920 0.910 1.000 0.910 1.000 70,000 65,850 0.9407 0.902 0.892 0.980 0.892 0.980 71,400 0.9223 -12.38%
2023-03-13 0 1.050 0.980 1.100 0.960 1.090 70,000 71,200 1.0171 1.029 0.961 1.078 0.941 1.069 71,400 0.9972 -4.55%
2023-03-10 0 1.100 1.100 1.300 1.100 1.200 100,000 112,600 1.1260 1.078 1.078 1.275 1.078 1.176 102,000 1.1039 -8.33%
2023-03-09 0 1.200 1.150 1.350 1.200 1.280 190,000 238,150 1.2534 1.176 1.127 1.324 1.176 1.255 193,800 1.2288 -6.25%
2023-03-08 0 1.280 1.280 1.350 1.270 1.380 140,000 182,300 1.3021 1.255 1.255 1.324 1.245 1.353 142,800 1.2766 -8.57%
2023-03-07 0 1.400 1.330 1.420 1.400 1.400 10,000 14,000 1.4000 1.373 1.304 1.392 1.373 1.373 10,200 1.3725 0.72%
2023-03-06 0 1.390 1.330 1.410 1.320 1.400 25,000 34,550 1.3820 1.363 1.304 1.382 1.294 1.373 25,500 1.3549 5.30%
2023-03-03 0 1.320 1.320 1.400 - - 0 0 - 1.294 1.294 1.373 - - 0 - 0.76%
2023-03-02 0 1.310 1.310 1.400 - - 0 0 - 1.284 1.284 1.373 - - 0 - 0.77%
2023-03-01 0 1.300 1.270 1.360 1.300 1.380 105,000 142,200 1.3543 1.275 1.245 1.333 1.275 1.353 107,100 1.3277 0.00%
2023-02-28 0 1.300 1.220 1.340 - - 0 0 - 1.275 1.196 1.314 - - 0 - 0.00%
2023-02-27 0 1.300 1.210 1.380 - - 0 0 - 1.275 1.186 1.353 - - 0 - 0.00%
2023-02-24 0 1.300 1.300 1.440 1.300 1.340 25,000 32,900 1.3160 1.275 1.275 1.412 1.275 1.314 25,500 1.2902 0.00%
2023-02-23 0 1.300 1.210 1.350 - - 0 0 - 1.275 1.186 1.324 - - 0 - 0.00%
2023-02-22 0 1.300 1.050 1.320 1.290 1.300 30,000 38,800 1.2933 1.275 1.029 1.294 1.265 1.275 30,600 1.2680 14.04%
2023-02-21 0 1.140 1.140 1.190 1.140 1.140 35,000 39,900 1.1400 1.118 1.118 1.167 1.118 1.118 35,700 1.1176 -5.00%
2023-02-20 0 1.200 1.170 1.210 1.200 1.240 30,000 36,500 1.2167 1.176 1.147 1.186 1.176 1.216 30,600 1.1928 -13.67%
2023-02-17 0 1.390 1.240 1.390 - - 0 0 - 1.363 1.216 1.363 - - 0 - 0.00%
2023-02-16 0 1.390 1.250 1.400 1.250 1.390 15,000 20,150 1.3433 1.363 1.225 1.373 1.225 1.363 15,300 1.3170 -0.71%
2023-02-15 0 1.400 1.280 1.400 1.400 1.400 5,000 7,000 1.4000 1.373 1.255 1.373 1.373 1.373 5,100 1.3725 8.53%
2023-02-14 0 1.290 1.280 1.300 1.280 1.560 120,000 161,150 1.3429 1.265 1.255 1.275 1.255 1.529 122,400 1.3166 -12.24%
2023-02-13 0 1.470 1.420 1.500 1.270 1.470 185,000 261,400 1.4130 1.441 1.392 1.471 1.245 1.441 188,700 1.3853 15.75%
2023-02-10 0 1.270 1.200 1.270 1.250 1.350 485,000 621,600 1.2816 1.245 1.176 1.245 1.225 1.324 494,700 1.2565 17.59%
2023-02-09 0 1.080 1.080 1.170 1.050 1.170 110,000 119,650 1.0877 1.059 1.059 1.147 1.029 1.147 112,200 1.0664 12.50%
2023-02-08 0 0.960 0.860 0.960 - - 0 0 - 0.941 0.843 0.941 - - 0 - 0.00%
2023-02-07 0 0.960 0.860 1.050 - - 0 0 - 0.941 0.843 1.029 - - 0 - 0.00%
2023-02-06 0 0.960 0.860 1.080 0.930 0.960 15,000 14,100 0.9400 0.941 0.843 1.059 0.912 0.941 15,300 0.9216 9.09%
2023-02-03 0 0.880 0.830 0.920 0.880 0.880 5,000 4,400 0.8800 0.863 0.814 0.902 0.863 0.863 5,100 0.8627 7.32%
2023-02-02 0 0.820 0.810 0.870 0.820 0.870 125,000 106,100 0.8488 0.804 0.794 0.853 0.804 0.853 127,500 0.8322 0.00%
2023-02-01 0 0.820 0.820 0.880 - - 0 0 - 0.804 0.804 0.863 - - 0 - 0.00%
2023-01-31 0 0.820 0.820 0.880 - - 10,000 8,300 0.8300 0.804 0.804 0.863 - - 10,200 0.8137 0.00%
2023-01-30 0 0.820 0.820 0.880 - - 0 0 - 0.804 0.804 0.863 - - 0 - 0.00%
2023-01-27 0 0.820 0.820 0.870 0.820 0.880 10,000 8,500 0.8500 0.804 0.804 0.853 0.804 0.863 10,200 0.8333 -6.82%
2023-01-26 0 0.880 0.810 0.930 - - 0 0 - 0.863 0.794 0.912 - - 0 - 0.00%
2023-01-20 0 0.880 0.810 0.880 - - 0 0 - 0.863 0.794 0.863 - - 0 - 0.00%
2023-01-19 0 0.880 0.820 0.890 0.810 0.880 30,000 24,850 0.8283 0.863 0.804 0.873 0.794 0.863 30,600 0.8121 0.00%
2023-01-18 0 0.880 0.810 0.900 - - 0 0 - 0.863 0.794 0.882 - - 0 - 0.00%
2023-01-17 0 0.880 0.810 0.900 - - 0 0 - 0.863 0.794 0.882 - - 0 - 0.00%
2023-01-16 0 0.880 0.810 0.900 0.880 0.880 25,000 22,000 0.8800 0.863 0.794 0.882 0.863 0.863 25,500 0.8627 0.00%
2023-01-13 0 0.880 0.880 0.900 0.880 0.880 10,000 8,900 0.8900 0.863 0.863 0.882 0.863 0.863 10,200 0.8725 0.00%
2023-01-12 0 0.880 0.820 0.880 0.880 0.880 10,000 8,400 0.8400 0.863 0.804 0.863 0.863 0.863 10,200 0.8235 10.00%
2023-01-11 0 0.800 0.800 0.880 0.800 0.800 5,000 4,000 0.8000 0.784 0.784 0.863 0.784 0.784 5,100 0.7843 -10.11%
2023-01-10 0 0.890 0.800 0.890 - - 0 0 - 0.873 0.784 0.873 - - 0 - 0.00%
2023-01-09 0 0.890 0.800 0.890 - - 0 0 - 0.873 0.784 0.873 - - 0 - 0.00%
2023-01-06 0 0.890 0.800 0.890 0.900 0.900 5,000 4,500 0.9000 0.873 0.784 0.873 0.882 0.882 5,100 0.8824 5.95%
2023-01-05 0 0.840 0.800 0.850 0.840 0.840 5,000 4,200 0.8400 0.824 0.784 0.833 0.824 0.824 5,100 0.8235 5.00%
2023-01-04 0 0.800 0.800 0.850 0.800 0.880 30,000 24,950 0.8317 0.784 0.784 0.833 0.784 0.863 30,600 0.8154 -1.23%
2023-01-03 0 0.810 0.800 0.890 0.800 0.900 40,000 33,650 0.8413 0.794 0.784 0.873 0.784 0.882 40,800 0.8248 -1.22%
2022-12-30 0 0.820 0.820 0.930 0.820 0.930 25,000 21,100 0.8440 0.804 0.804 0.912 0.804 0.912 25,500 0.8275 -1.20%
2022-12-29 0 0.830 0.830 0.890 0.800 0.930 3,700,000 3,071,200 0.8301 0.814 0.814 0.873 0.784 0.912 3,774,000 0.8138 -11.70%
2022-12-28 0 0.940 0.810 0.940 - - 0 0 - 0.922 0.794 0.922 - - 0 - 0.00%
2022-12-23 0 0.940 0.810 0.940 - - 0 0 - 0.922 0.794 0.922 - - 0 - 0.00%
2022-12-22 0 0.940 0.810 0.940 - - 0 0 - 0.922 0.794 0.922 - - 0 - 0.00%
2022-12-21 0 0.940 0.810 0.940 - - 0 0 - 0.922 0.794 0.922 - - 0 - 0.00%
2022-12-20 0 0.940 0.810 1.000 - - 0 0 - 0.922 0.794 0.980 - - 0 - 0.00%
2022-12-19 0 0.940 0.810 1.000 - - 0 0 - 0.922 0.794 0.980 - - 0 - 0.00%
2022-12-16 0 0.940 0.810 1.000 - - 0 0 - 0.922 0.794 0.980 - - 0 - 0.00%
2022-12-15 0 0.940 0.810 1.000 - - 0 0 - 0.922 0.794 0.980 - - 0 - 0.00%
2022-12-14 0 0.940 0.810 0.940 - - 0 0 - 0.922 0.794 0.922 - - 0 - 0.00%
2022-12-13 0 0.940 0.810 0.940 - - 0 0 - 0.922 0.794 0.922 - - 0 - 0.00%
2022-12-12 0 0.940 0.940 1.000 0.940 0.990 10,000 9,650 0.9650 0.922 0.922 0.980 0.922 0.971 10,200 0.9461 1.08%
2022-12-09 0 0.930 0.840 1.000 - - 0 0 - 0.912 0.824 0.980 - - 0 - 0.00%
2022-12-08 0 0.930 0.870 1.050 - - 0 0 - 0.912 0.853 1.029 - - 0 - 0.00%
2022-12-07 0 0.930 0.930 1.050 0.910 1.020 20,000 19,850 0.9925 0.912 0.912 1.029 0.892 1.000 20,400 0.9730 -10.58%
2022-12-06 0 1.040 0.900 1.040 - - 0 0 - 1.020 0.882 1.020 - - 0 - 0.00%
2022-12-05 0 1.040 0.920 1.040 1.040 1.040 5,000 5,200 1.0400 1.020 0.902 1.020 1.020 1.020 5,100 1.0196 11.83%
2022-12-02 0 0.930 0.910 1.110 0.910 0.930 25,000 23,000 0.9200 0.912 0.892 1.088 0.892 0.912 25,500 0.9020 3.33%
2022-12-01 0 0.900 0.850 0.900 - - 0 0 - 0.882 0.833 0.882 - - 0 - -2.17%
2022-11-30 0 0.920 0.800 0.930 - - 0 0 - 0.902 0.784 0.912 - - 0 - 0.00%
2022-11-29 0 0.920 0.800 0.930 - - 0 0 - 0.902 0.784 0.912 - - 0 - 0.00%
2022-11-28 0 0.920 0.810 0.930 - - 0 0 - 0.902 0.794 0.912 - - 0 - 0.00%
2022-11-25 0 0.920 0.820 0.930 - - 0 0 - 0.902 0.804 0.912 - - 0 - 0.00%
2022-11-24 0 0.920 0.830 0.920 0.920 0.920 5,000 4,600 0.9200 0.902 0.814 0.902 0.902 0.902 5,100 0.9020 12.20%
2022-11-23 0 0.820 0.760 0.920 - - 0 0 - 0.804 0.745 0.902 - - 0 - 0.00%
2022-11-22 0 0.820 0.820 0.870 0.820 0.900 50,000 41,850 0.8370 0.804 0.804 0.853 0.804 0.882 51,000 0.8206 -10.87%
2022-11-21 0 0.920 0.830 0.920 - - 0 0 - 0.902 0.814 0.902 - - 0 - 0.00%
2022-11-18 0 0.920 0.830 0.930 - - 0 0 - 0.902 0.814 0.912 - - 0 - 0.00%
2022-11-17 0 0.920 0.820 0.930 - - 0 0 - 0.902 0.804 0.912 - - 0 - 0.00%
2022-11-16 0 0.920 0.820 0.930 - - 0 0 - 0.902 0.804 0.912 - - 0 - 0.00%
2022-11-15 0 0.920 0.820 0.930 0.920 0.920 220,000 202,400 0.9200 0.902 0.804 0.912 0.902 0.902 224,400 0.9020 2.22%
2022-11-14 0 0.900 0.840 0.900 - - 0 0 - 0.882 0.824 0.882 - - 0 - -2.17%
2022-11-11 0 0.920 0.910 0.930 - - 0 0 - 0.902 0.892 0.912 - - 0 - 0.00%
2022-11-10 0 0.920 0.840 0.930 - - 0 0 - 0.902 0.824 0.912 - - 0 - 0.00%
2022-11-09 0 0.920 0.840 0.930 - - 0 0 - 0.902 0.824 0.912 - - 0 - 0.00%
2022-11-08 0 0.920 0.840 0.930 0.850 0.920 15,000 13,100 0.8733 0.902 0.824 0.912 0.833 0.902 15,300 0.8562 1.10%
2022-11-07 0 0.910 0.850 0.980 - - 0 0 - 0.892 0.833 0.961 - - 0 - 0.00%
2022-11-04 0 0.910 0.860 0.980 - - 0 0 - 0.892 0.843 0.961 - - 0 - 0.00%
2022-11-03 0 0.910 0.850 0.910 - - 0 0 - 0.892 0.833 0.892 - - 0 - 0.00%
2022-11-02 0 0.910 0.850 0.970 - - 0 0 - 0.892 0.833 0.951 - - 0 - 0.00%
2022-11-01 0 0.910 0.850 0.970 - - 5,000 4,300 0.8600 0.892 0.833 0.951 - - 5,100 0.8431 0.00%
2022-10-31 0 0.910 0.860 0.980 - - 0 0 - 0.892 0.843 0.961 - - 0 - 0.00%
2022-10-28 0 0.910 0.860 0.980 - - 0 0 - 0.892 0.843 0.961 - - 0 - 0.00%
2022-10-27 0 0.910 0.860 0.980 - - 0 0 - 0.892 0.843 0.961 - - 0 - 0.00%
2022-10-26 0 0.910 0.910 0.990 0.900 0.940 10,000 9,200 0.9200 0.892 0.892 0.971 0.882 0.922 10,200 0.9020 -7.14%
2022-10-25 0 0.980 0.950 1.000 - - 0 0 - 0.961 0.931 0.980 - - 0 - 0.00%
2022-10-24 0 0.980 0.960 1.030 - - 0 0 - 0.961 0.941 1.010 - - 0 - 0.00%
2022-10-21 0 0.980 0.900 1.050 - - 0 0 - 0.961 0.882 1.029 - - 0 - 0.00%
2022-10-20 0 0.980 0.900 1.050 - - 0 0 - 0.961 0.882 1.029 - - 0 - 0.00%
2022-10-19 0 0.980 0.900 1.050 - - 0 0 - 0.961 0.882 1.029 - - 0 - 0.00%
2022-10-18 0 0.980 0.920 1.000 - - 0 0 - 0.961 0.902 0.980 - - 0 - 0.00%
2022-10-17 0 0.980 0.900 1.050 - - 0 0 - 0.961 0.882 1.029 - - 0 - 0.00%
2022-10-14 0 0.980 0.910 0.990 - - 0 0 - 0.961 0.892 0.971 - - 0 - 0.00%
2022-10-13 0 0.980 0.900 0.980 - - 0 0 - 0.961 0.882 0.961 - - 0 - 0.00%
2022-10-12 0 0.980 0.910 1.050 0.980 0.980 5,000 4,900 0.9800 0.961 0.892 1.029 0.961 0.961 5,100 0.9608 8.89%
2022-10-11 0 0.900 0.860 0.980 0.900 0.900 5,000 4,500 0.9000 0.882 0.843 0.961 0.882 0.882 5,100 0.8824 -10.00%
2022-10-10 0 1.000 0.900 1.060 - - 0 0 - 0.980 0.882 1.039 - - 0 - 0.00%
2022-10-07 0 1.000 0.900 1.000 - - 0 0 - 0.980 0.882 0.980 - - 0 - -4.76%
2022-10-06 0 1.050 0.880 1.060 - - 0 0 - 1.029 0.863 1.039 - - 0 - 0.00%
2022-10-05 0 1.050 0.880 1.060 - - 0 0 - 1.029 0.863 1.039 - - 0 - 0.00%
2022-10-03 0 1.050 0.880 1.060 - - 0 0 - 1.029 0.863 1.039 - - 0 - 0.00%
2022-09-30 0 1.050 0.880 1.050 - - 0 0 - 1.029 0.863 1.029 - - 0 - -0.94%
2022-09-29 0 1.060 0.890 1.060 - - 0 0 - 1.039 0.873 1.039 - - 0 - -0.93%
2022-09-28 0 1.070 0.860 1.080 - - 0 0 - 1.049 0.843 1.059 - - 0 - 0.00%
2022-09-27 0 1.070 0.880 1.070 - - 0 0 - 1.049 0.863 1.049 - - 0 - 0.00%
2022-09-26 0 1.070 0.880 1.100 - - 0 0 - 1.049 0.863 1.078 - - 0 - 0.00%
2022-09-23 0 1.070 0.880 1.100 - - 0 0 - 1.049 0.863 1.078 - - 0 - 0.00%
2022-09-22 0 1.070 0.920 1.080 - - 0 0 - 1.049 0.902 1.059 - - 0 - 0.00%
2022-09-21 0 1.070 0.900 1.070 0.890 1.080 20,000 18,850 0.9425 1.049 0.882 1.049 0.873 1.059 20,400 0.9240 11.46%
2022-09-20 0 0.960 0.900 1.120 - - 0 0 - 0.941 0.882 1.098 - - 0 - 0.00%
2022-09-19 0 0.960 0.880 1.090 - - 0 0 - 0.941 0.863 1.069 - - 0 - 0.00%
2022-09-16 0 0.960 0.850 1.120 - - 0 0 - 0.941 0.833 1.098 - - 0 - 0.00%
2022-09-15 0 0.960 0.890 0.960 - - 0 0 - 0.941 0.873 0.941 - - 0 - -1.03%
2022-09-14 0 0.970 0.910 0.970 0.990 0.990 5,000 4,950 0.9900 0.951 0.892 0.951 0.971 0.971 5,100 0.9706 10.23%
2022-09-13 0 0.880 0.860 1.050 0.880 0.880 15,000 13,200 0.8800 0.863 0.843 1.029 0.863 0.863 15,300 0.8627 -2.22%
2022-09-09 0 0.900 0.900 1.000 0.890 1.000 45,000 44,250 0.9833 0.882 0.882 0.980 0.873 0.980 45,900 0.9641 -3.23%
2022-09-08 0 0.930 0.830 1.000 - - 0 0 - 0.912 0.814 0.980 - - 0 - 0.00%
2022-09-07 0 0.930 0.870 1.000 - - 0 0 - 0.912 0.853 0.980 - - 0 - 0.00%
2022-09-06 0 0.930 0.870 0.930 0.890 0.930 95,000 87,150 0.9174 0.912 0.853 0.912 0.873 0.912 96,900 0.8994 13.41%
2022-09-05 0 0.820 0.860 0.910 0.800 0.890 55,000 45,350 0.8245 0.804 0.843 0.892 0.784 0.873 56,100 0.8084 -8.89%
2022-09-02 0 0.900 0.890 0.970 0.900 0.950 40,000 37,500 0.9375 0.882 0.873 0.951 0.882 0.931 40,800 0.9191 0.00%
2022-09-01 0 0.900 0.850 0.950 0.890 0.980 20,000 18,300 0.9150 0.882 0.833 0.931 0.873 0.961 20,400 0.8971 1.12%
2022-08-31 0 0.890 0.890 0.980 0.890 0.950 55,000 50,300 0.9145 0.873 0.873 0.961 0.873 0.931 56,100 0.8966 -11.00%
2022-08-30 0 1.000 0.920 1.030 1.000 1.000 5,000 5,000 1.0000 0.980 0.902 1.010 0.980 0.980 5,100 0.9804 -0.99%
2022-08-29 0 1.010 0.920 1.030 - - 0 0 - 0.990 0.902 1.010 - - 0 - 0.00%
2022-08-26 0 1.010 0.920 1.030 - - 0 0 - 0.990 0.902 1.010 - - 0 - 0.00%
2022-08-25 0 1.010 0.920 1.030 - - 0 0 - 0.990 0.902 1.010 - - 0 - 0.00%
2022-08-24 0 1.010 0.930 1.030 - - 0 0 - 0.990 0.912 1.010 - - 0 - 0.00%
2022-08-23 0 1.010 0.930 1.010 - - 0 0 - 0.990 0.912 0.990 - - 0 - 0.00%
2022-08-22 0 1.010 0.930 1.030 - - 0 0 - 0.990 0.912 1.010 - - 0 - 0.00%
2022-08-19 0 1.010 0.920 1.010 1.010 1.010 5,000 5,050 1.0100 0.990 0.902 0.990 0.990 0.990 5,100 0.9902 7.45%
2022-08-18 0 0.940 0.920 0.990 - - 0 0 - 0.922 0.902 0.971 - - 0 - 0.00%
2022-08-17 0 0.940 0.920 1.020 0.940 0.940 10,000 9,400 0.9400 0.922 0.902 1.000 0.922 0.922 10,200 0.9216 0.00%
2022-08-16 0 0.940 0.940 1.020 0.940 0.940 10,000 9,400 0.9400 0.922 0.922 1.000 0.922 0.922 10,200 0.9216 0.00%
2022-08-15 0 0.940 0.930 1.050 0.940 0.960 50,000 47,500 0.9500 0.922 0.912 1.029 0.922 0.941 51,000 0.9314 0.00%
2022-08-12 0 0.940 0.940 1.020 0.910 0.990 160,000 156,850 0.9803 0.922 0.922 1.000 0.892 0.971 163,200 0.9611 -3.09%
2022-08-11 0 0.970 0.980 1.040 0.950 1.050 70,000 69,600 0.9943 0.951 0.961 1.020 0.931 1.029 71,400 0.9748 7.78%
2022-08-10 0 0.900 0.880 0.950 0.890 0.900 125,000 112,450 0.8996 0.882 0.863 0.931 0.873 0.882 127,500 0.8820 -1.10%
2022-08-09 0 0.910 0.900 0.960 0.910 0.910 15,000 13,650 0.9100 0.892 0.882 0.941 0.892 0.892 15,300 0.8922 -5.21%
2022-08-08 0 0.960 0.920 1.030 - - 0 0 - 0.941 0.902 1.010 - - 0 - 0.00%
2022-08-05 0 0.960 0.890 0.960 - - 0 0 - 0.941 0.873 0.941 - - 0 - 0.00%
2022-08-04 0 0.960 0.920 1.000 0.870 0.960 30,000 26,650 0.8883 0.941 0.902 0.980 0.853 0.941 30,600 0.8709 -2.04%
2022-08-03 0 0.980 0.850 0.980 0.980 0.980 5,000 4,900 0.9800 0.961 0.833 0.961 0.961 0.961 5,100 0.9608 3.16%
2022-08-02 0 0.950 0.890 1.000 0.950 0.990 40,000 38,400 0.9600 0.931 0.873 0.980 0.931 0.971 40,800 0.9412 0.00%
2022-08-01 0 0.950 0.950 1.030 0.950 1.000 60,000 59,250 0.9875 0.931 0.931 1.010 0.931 0.980 61,200 0.9681 -7.77%
2022-07-29 0 1.030 0.960 1.050 0.940 1.030 45,000 43,800 0.9733 1.010 0.941 1.029 0.922 1.010 45,900 0.9542 3.00%
2022-07-28 0 1.000 0.950 1.000 1.000 1.000 20,000 20,000 1.0000 0.980 0.931 0.980 0.980 0.980 20,400 0.9804 0.00%
2022-07-27 0 1.000 0.950 1.100 1.000 1.000 40,000 40,000 1.0000 0.980 0.931 1.078 0.980 0.980 40,800 0.9804 0.00%
2022-07-26 0 1.000 1.000 1.060 1.000 1.000 10,000 10,000 1.0000 0.980 0.980 1.039 0.980 0.980 10,200 0.9804 -5.66%
2022-07-25 0 1.060 1.020 1.060 1.030 1.060 100,000 104,500 1.0450 1.039 1.000 1.039 1.010 1.039 102,000 1.0245 -3.64%
2022-07-22 0 1.100 1.060 1.100 1.050 1.100 10,000 10,750 1.0750 1.078 1.039 1.078 1.029 1.078 10,200 1.0539 4.76%
2022-07-21 0 1.050 0.990 1.100 1.050 1.050 5,000 5,250 1.0500 1.029 0.971 1.078 1.029 1.029 5,100 1.0294 6.06%
2022-07-20 0 0.990 0.970 1.040 0.940 1.110 245,000 253,800 1.0359 0.971 0.951 1.020 0.922 1.088 249,900 1.0156 -5.71%
2022-07-19 0 1.050 0.970 1.060 0.940 1.080 135,000 136,150 1.0085 1.029 0.951 1.039 0.922 1.059 137,700 0.9887 -2.78%
2022-07-18 0 1.080 1.000 1.150 - - 0 0 - 1.059 0.980 1.127 - - 0 - 0.00%
2022-07-15 0 1.080 1.070 1.150 1.070 1.080 15,000 16,100 1.0733 1.059 1.049 1.127 1.049 1.059 15,300 1.0523 0.93%
2022-07-14 0 1.070 1.070 1.110 1.030 1.030 5,000 5,150 1.0300 1.049 1.049 1.088 1.010 1.010 5,100 1.0098 -4.46%
2022-07-13 0 1.120 1.020 1.120 1.050 1.120 55,000 58,050 1.0555 1.098 1.000 1.098 1.029 1.098 56,100 1.0348 3.70%
2022-07-12 0 1.080 1.080 1.130 1.060 1.180 155,000 171,100 1.1039 1.059 1.059 1.108 1.039 1.157 158,100 1.0822 5.88%
2022-07-11 0 1.020 1.020 1.120 1.020 1.110 15,000 15,750 1.0500 1.000 1.000 1.098 1.000 1.088 15,300 1.0294 -10.53%
2022-07-08 0 1.140 1.140 1.190 1.140 1.270 255,000 303,300 1.1894 1.118 1.118 1.167 1.118 1.245 260,100 1.1661 -0.87%
2022-07-07 0 1.150 1.120 1.190 1.150 1.170 100,000 115,150 1.1515 1.127 1.098 1.167 1.127 1.147 102,000 1.1289 -3.36%
2022-07-06 0 1.190 1.180 1.270 1.190 1.360 295,000 363,200 1.2312 1.167 1.157 1.245 1.167 1.333 300,900 1.2070 -3.25%
2022-07-05 0 1.230 1.160 1.270 1.230 1.240 15,000 18,550 1.2367 1.206 1.137 1.245 1.206 1.216 15,300 1.2124 -0.81%
2022-07-04 0 1.240 1.240 1.350 1.220 1.370 250,000 315,550 1.2622 1.216 1.216 1.324 1.196 1.343 255,000 1.2375 0.81%
2022-06-30 0 1.230 1.250 1.290 1.220 1.220 5,000 6,100 1.2200 1.206 1.225 1.265 1.196 1.196 5,100 1.1961 -1.60%
2022-06-29 0 1.250 1.230 1.250 1.230 1.380 70,000 90,150 1.2879 1.225 1.206 1.225 1.206 1.353 71,400 1.2626 0.00%
2022-06-28 0 1.250 1.220 1.250 1.210 1.270 280,000 346,300 1.2368 1.225 1.196 1.225 1.186 1.245 285,600 1.2125 -2.34%
2022-06-27 0 1.280 1.150 1.280 1.150 1.290 40,000 48,800 1.2200 1.255 1.127 1.255 1.127 1.265 40,800 1.1961 -1.54%
2022-06-24 0 1.300 1.140 1.300 1.310 1.310 20,000 26,200 1.3100 1.275 1.118 1.275 1.284 1.284 20,400 1.2843 -1.52%
2022-06-23 0 1.320 1.150 1.310 1.320 1.320 5,000 6,600 1.3200 1.294 1.127 1.284 1.294 1.294 5,100 1.2941 3.13%
2022-06-22 0 1.280 1.150 1.270 1.280 1.280 55,000 70,400 1.2800 1.255 1.127 1.245 1.255 1.255 56,100 1.2549 -9.22%
2022-06-21 0 1.410 1.280 1.410 - - 0 0 - 1.382 1.255 1.382 - - 0 - -1.40%
2022-06-20 0 1.430 1.260 1.440 - - 0 0 - 1.402 1.235 1.412 - - 0 - 0.00%
2022-06-17 0 1.430 1.300 1.430 1.440 1.440 50,000 72,000 1.4400 1.402 1.275 1.402 1.412 1.412 51,000 1.4118 -0.69%
2022-06-16 0 1.440 1.350 1.440 1.330 1.490 85,000 119,750 1.4088 1.412 1.324 1.412 1.304 1.461 86,700 1.3812 4.35%
2022-06-15 0 1.380 1.250 1.380 1.250 1.390 40,000 52,800 1.3200 1.353 1.225 1.353 1.225 1.363 40,800 1.2941 -0.72%
2022-06-14 0 1.390 1.230 1.390 1.250 1.400 45,000 59,800 1.3289 1.363 1.206 1.363 1.225 1.373 45,900 1.3028 0.72%
2022-06-13 0 1.380 1.270 1.380 1.250 1.380 40,000 52,600 1.3150 1.353 1.245 1.353 1.225 1.353 40,800 1.2892 -1.43%
2022-06-10 0 1.400 1.200 1.400 1.320 1.420 20,000 27,650 1.3825 1.373 1.176 1.373 1.294 1.392 20,400 1.3554 7.69%
2022-06-09 0 1.300 1.180 1.300 1.230 1.300 15,000 18,900 1.2600 1.275 1.157 1.275 1.206 1.275 15,300 1.2353 4.00%
2022-06-08 0 1.250 1.210 1.250 1.250 1.250 15,000 18,750 1.2500 1.225 1.186 1.225 1.225 1.225 15,300 1.2255 4.17%
2022-06-07 0 1.200 1.160 1.220 1.200 1.200 10,000 12,000 1.2000 1.176 1.137 1.196 1.176 1.176 10,200 1.1765 0.00%
2022-06-06 0 1.200 1.150 1.210 1.150 1.200 35,000 40,800 1.1657 1.176 1.127 1.186 1.127 1.176 35,700 1.1429 3.45%
2022-06-02 0 1.160 1.160 1.210 1.160 1.160 30,000 34,800 1.1600 1.137 1.137 1.186 1.137 1.137 30,600 1.1373 0.00%
2022-06-01 0 1.160 1.160 1.210 1.160 1.380 110,000 136,350 1.2395 1.137 1.137 1.186 1.137 1.353 112,200 1.2152 -5.69%
2022-05-31 0 1.230 1.210 1.230 - - 0 0 - 1.206 1.186 1.206 - - 0 - 0.00%
2022-05-30 0 1.230 1.180 1.230 1.180 1.240 110,000 130,100 1.1827 1.206 1.157 1.206 1.157 1.216 112,200 1.1595 -1.60%
2022-05-27 0 1.250 1.170 1.260 1.200 1.260 30,000 37,000 1.2333 1.225 1.147 1.235 1.176 1.235 30,600 1.2092 -3.85%
2022-05-26 0 1.300 1.200 1.300 - - 0 0 - 1.275 1.176 1.275 - - 0 - 0.00%
2022-05-25 0 1.300 1.170 1.300 1.320 1.320 5,000 6,600 1.3200 1.275 1.147 1.275 1.294 1.294 5,100 1.2941 9.24%
2022-05-24 0 1.190 1.170 1.190 1.190 1.190 20,000 23,800 1.1900 1.167 1.147 1.167 1.167 1.167 20,400 1.1667 -4.80%
2022-05-23 0 1.250 1.160 1.250 1.240 1.250 160,000 199,950 1.2497 1.225 1.137 1.225 1.216 1.225 163,200 1.2252 0.81%
2022-05-20 0 1.240 1.170 1.240 1.240 1.240 5,000 6,200 1.2400 1.216 1.147 1.216 1.216 1.216 5,100 1.2157 5.08%
2022-05-19 0 1.180 1.180 1.230 1.160 1.160 35,000 40,650 1.1614 1.157 1.157 1.206 1.137 1.137 35,700 1.1387 -5.60%
2022-05-18 0 1.250 1.200 1.270 1.200 1.250 160,000 195,500 1.2219 1.225 1.176 1.245 1.176 1.225 163,200 1.1979 0.00%
2022-05-17 0 1.250 1.200 1.260 1.150 1.250 245,000 292,850 1.1953 1.225 1.176 1.235 1.127 1.225 249,900 1.1719 10.62%
2022-05-16 0 1.130 1.110 1.150 1.150 1.200 35,000 41,000 1.1714 1.108 1.088 1.127 1.127 1.176 35,700 1.1485 -6.61%
2022-05-13 0 1.210 1.120 1.260 - - 0 0 - 1.186 1.098 1.235 - - 0 - -0.82%
2022-05-12 0 1.220 1.180 1.270 - - 0 0 - 1.196 1.157 1.245 - - 0 - 0.00%
2022-05-11 0 1.220 1.220 1.250 1.220 1.300 15,000 19,100 1.2733 1.196 1.196 1.225 1.196 1.275 15,300 1.2484 -3.94%
2022-05-10 0 1.270 1.200 1.310 - - 0 0 - 1.245 1.176 1.284 - - 0 - -1.55%
2022-05-06 0 1.290 1.200 1.290 1.320 1.320 5,000 6,600 1.3200 1.265 1.176 1.265 1.294 1.294 5,100 1.2941 6.61%
2022-05-05 0 1.210 1.190 1.300 1.210 1.220 20,000 24,350 1.2175 1.186 1.167 1.275 1.186 1.196 20,400 1.1936 -3.20%
2022-05-04 0 1.250 1.210 1.360 - - 0 0 - 1.225 1.186 1.333 - - 0 - 0.00%
2022-05-03 0 1.250 1.220 1.270 - - 0 0 - 1.225 1.196 1.245 - - 0 - -2.34%
2022-04-29 0 1.280 1.200 1.350 1.300 1.300 20,000 26,000 1.3000 1.255 1.176 1.324 1.275 1.275 20,400 1.2745 -3.03%
2022-04-28 0 1.320 1.250 1.340 1.340 1.340 5,000 6,700 1.3400 1.294 1.225 1.314 1.314 1.314 5,100 1.3137 2.33%
2022-04-27 0 1.290 1.280 1.360 1.270 1.290 30,000 38,450 1.2817 1.265 1.255 1.333 1.245 1.265 30,600 1.2565 -4.44%
2022-04-26 0 1.350 1.300 1.440 - - 0 0 - 1.324 1.275 1.412 - - 0 - 0.00%
2022-04-25 0 1.350 1.350 1.430 1.350 1.430 190,000 259,050 1.3634 1.324 1.324 1.402 1.324 1.402 193,800 1.3367 -1.46%
2022-04-22 0 1.370 1.370 1.440 1.300 1.370 75,000 101,700 1.3560 1.343 1.343 1.412 1.275 1.343 76,500 1.3294 5.38%
2022-04-21 0 1.300 1.300 1.420 1.280 1.280 15,000 19,200 1.2800 1.275 1.275 1.392 1.255 1.255 15,300 1.2549 -5.80%
2022-04-20 0 1.380 1.250 1.380 - - 0 0 - 1.353 1.225 1.353 - - 0 - 0.00%
2022-04-19 0 1.380 1.250 1.380 - - 0 0 - 1.353 1.225 1.353 - - 0 - 0.00%
2022-04-14 0 1.380 1.250 1.400 - - 0 0 - 1.353 1.225 1.373 - - 0 - 0.00%
2022-04-13 0 1.380 1.250 1.410 - - 0 0 - 1.353 1.225 1.382 - - 0 - 0.00%
2022-04-12 0 1.380 1.250 1.380 - - 0 0 - 1.353 1.225 1.353 - - 0 - -0.72%
2022-04-11 0 1.390 1.250 1.420 - - 0 0 - 1.363 1.225 1.392 - - 0 - 0.00%
2022-04-08 0 1.390 1.230 1.390 1.260 1.400 40,000 53,150 1.3288 1.363 1.206 1.363 1.235 1.373 40,800 1.3027 11.20%
2022-04-07 0 1.250 1.160 1.310 - - 0 0 - 1.225 1.137 1.284 - - 0 - -2.34%
2022-04-06 0 1.280 1.240 1.320 1.200 1.420 215,000 266,450 1.2393 1.255 1.216 1.294 1.176 1.392 219,300 1.2150 -6.57%
2022-04-04 0 1.370 1.300 1.380 - - 0 0 - 1.343 1.275 1.353 - - 0 - 0.00%
2022-04-01 0 1.370 1.290 1.370 1.250 1.370 100,000 126,650 1.2665 1.343 1.265 1.343 1.225 1.343 102,000 1.2417 -2.14%
2022-03-31 0 1.400 1.300 1.410 1.270 1.400 15,000 19,700 1.3133 1.373 1.275 1.382 1.245 1.373 15,300 1.2876 2.19%
2022-03-30 0 1.370 1.300 1.370 - - 0 0 - 1.343 1.275 1.343 - - 0 - -1.44%
2022-03-29 0 1.390 1.260 1.390 1.430 1.430 5,000 7,150 1.4300 1.363 1.235 1.363 1.402 1.402 5,100 1.4020 0.00%
2022-03-28 0 1.390 1.260 1.390 - - 0 0 - 1.363 1.235 1.363 - - 0 - 0.00%
2022-03-25 0 1.390 1.270 1.390 1.300 1.410 10,000 13,550 1.3550 1.363 1.245 1.363 1.275 1.382 10,200 1.3284 -1.42%
2022-03-24 0 1.410 1.250 1.420 1.410 1.410 5,000 7,050 1.4100 1.382 1.225 1.392 1.382 1.382 5,100 1.3824 2.17%
2022-03-23 0 1.380 1.300 1.380 1.380 1.380 5,000 6,900 1.3800 1.353 1.275 1.353 1.353 1.353 5,100 1.3529 2.22%
2022-03-22 0 1.350 1.240 1.290 1.220 1.400 40,000 51,000 1.2750 1.324 1.216 1.265 1.196 1.373 40,800 1.2500 -4.26%
2022-03-21 0 1.410 1.210 1.410 1.430 1.430 5,000 7,150 1.4300 1.382 1.186 1.382 1.402 1.402 5,100 1.4020 2.17%
2022-03-18 0 1.380 1.220 1.390 1.380 1.380 5,000 6,900 1.3800 1.353 1.196 1.363 1.353 1.353 5,100 1.3529 0.00%
2022-03-17 0 1.380 1.240 1.380 1.280 1.430 55,000 73,450 1.3355 1.353 1.216 1.353 1.255 1.402 56,100 1.3093 1.47%
2022-03-16 0 1.360 1.280 1.380 1.280 1.450 550,000 710,300 1.2915 1.333 1.255 1.353 1.255 1.422 561,000 1.2661 2.26%
2022-03-15 0 1.330 1.190 1.330 1.210 1.350 105,000 127,750 1.2167 1.304 1.167 1.304 1.186 1.324 107,100 1.1928 0.76%
2022-03-14 0 1.320 1.010 1.320 1.140 1.320 230,000 291,450 1.2672 1.294 0.990 1.294 1.118 1.294 234,600 1.2423 -2.22%
2022-03-11 0 1.350 1.280 1.350 1.240 1.370 220,000 280,200 1.2736 1.324 1.255 1.324 1.216 1.343 224,400 1.2487 -6.90%
2022-03-10 0 1.450 1.320 1.450 1.490 1.490 5,000 7,450 1.4900 1.422 1.294 1.422 1.461 1.461 5,100 1.4608 4.32%
2022-03-09 0 1.390 1.330 1.400 1.360 1.400 150,000 208,650 1.3910 1.363 1.304 1.373 1.333 1.373 153,000 1.3637 -9.15%
2022-03-08 0 1.530 1.420 1.530 1.570 1.570 5,000 7,850 1.5700 1.500 1.392 1.500 1.539 1.539 5,100 1.5392 2.68%
2022-03-07 0 1.490 1.400 1.490 - - 0 0 - 1.461 1.373 1.461 - - 0 - 0.00%
2022-03-04 0 1.490 1.410 1.490 - - 0 0 - 1.461 1.382 1.461 - - 0 - 0.00%
2022-03-03 0 1.490 1.420 1.490 - - 0 0 - 1.461 1.392 1.461 - - 0 - 0.00%
2022-03-02 0 1.490 1.420 1.490 1.430 1.570 65,000 94,200 1.4492 1.461 1.392 1.461 1.402 1.539 66,300 1.4208 0.00%
2022-03-01 0 1.490 1.380 1.490 1.500 1.500 10,000 15,000 1.5000 1.461 1.353 1.461 1.471 1.471 10,200 1.4706 5.67%
2022-02-28 0 1.410 1.360 1.410 1.410 1.410 60,000 84,600 1.4100 1.382 1.333 1.382 1.382 1.382 61,200 1.3824 -6.00%
2022-02-25 0 1.500 1.410 1.520 - - 0 0 - 1.471 1.382 1.490 - - 0 - 0.00%
2022-02-24 0 1.500 1.400 1.500 1.410 1.560 10,000 14,850 1.4850 1.471 1.373 1.471 1.382 1.529 10,200 1.4559 -1.96%
2022-02-23 0 1.530 1.400 1.570 - - 0 0 - 1.500 1.373 1.539 - - 0 - 0.00%
2022-02-22 0 1.530 1.400 1.570 - - 0 0 - 1.500 1.373 1.539 - - 0 - 0.00%
2022-02-21 0 1.530 1.400 1.570 - - 0 0 - 1.500 1.373 1.539 - - 0 - 0.00%
2022-02-18 0 1.530 1.380 1.540 - - 0 0 - 1.500 1.353 1.510 - - 0 - 0.00%
2022-02-17 0 1.530 1.380 1.530 - - 0 0 - 1.500 1.353 1.500 - - 0 - -0.65%
2022-02-16 0 1.540 1.410 1.540 1.570 1.570 5,000 7,850 1.5700 1.510 1.382 1.510 1.539 1.539 5,100 1.5392 2.67%
2022-02-15 0 1.500 1.390 1.500 - - 0 0 - 1.471 1.363 1.471 - - 0 - 0.00%
2022-02-14 0 1.500 1.430 1.500 1.370 1.510 355,000 506,650 1.4272 1.471 1.402 1.471 1.343 1.480 362,100 1.3992 2.74%
2022-02-11 0 1.460 1.370 1.460 - - 0 0 - 1.431 1.343 1.431 - - 0 - 0.00%
2022-02-10 0 1.460 1.370 1.470 1.460 1.460 5,000 7,300 1.4600 1.431 1.343 1.441 1.431 1.431 5,100 1.4314 -0.68%
2022-02-09 0 1.470 1.360 1.470 1.470 1.470 5,000 7,350 1.4700 1.441 1.333 1.441 1.441 1.441 5,100 1.4412 0.68%
2022-02-08 0 1.460 1.350 1.470 1.460 1.460 25,000 36,500 1.4600 1.431 1.324 1.441 1.431 1.431 25,500 1.4314 -0.68%
2022-02-07 0 1.470 1.340 1.470 1.470 1.470 25,000 36,750 1.4700 1.441 1.314 1.441 1.441 1.441 25,500 1.4412 2.80%
2022-02-04 0 1.430 1.410 1.430 1.410 1.430 35,000 49,550 1.4157 1.402 1.382 1.402 1.382 1.402 35,700 1.3880 1.42%
2022-01-31 0 1.410 1.320 1.410 - - 0 0 - 1.382 1.294 1.382 - - 0 - -0.70%
2022-01-28 0 1.420 1.350 1.420 1.440 1.440 5,000 7,200 1.4400 1.392 1.324 1.392 1.412 1.412 5,100 1.4118 -1.39%
2022-01-27 0 1.440 1.320 1.440 1.440 1.450 15,000 21,700 1.4467 1.412 1.294 1.412 1.412 1.422 15,300 1.4183 0.00%
2022-01-26 0 1.440 1.400 1.440 1.350 1.440 170,000 237,700 1.3982 1.412 1.373 1.412 1.324 1.412 173,400 1.3708 -2.04%
2022-01-25 0 1.470 1.360 1.470 - - 0 0 - 1.441 1.333 1.441 - - 0 - 0.00%
2022-01-24 0 1.470 1.350 1.470 - - 0 0 - 1.441 1.324 1.441 - - 0 - 0.00%
2022-01-21 0 1.470 1.350 1.470 1.500 1.500 10,000 15,000 1.5000 1.441 1.324 1.441 1.471 1.471 10,200 1.4706 2.80%
2022-01-20 0 1.430 1.360 1.430 1.440 1.440 20,000 28,650 1.4325 1.402 1.333 1.402 1.412 1.412 20,400 1.4044 2.14%
2022-01-19 0 1.400 1.350 1.400 - - 0 0 - 1.373 1.324 1.373 - - 0 - 0.00%
2022-01-18 0 1.400 1.400 1.450 - - 0 0 - 1.373 1.373 1.422 - - 0 - 0.00%
2022-01-17 0 1.400 1.400 1.450 1.400 1.400 10,000 14,000 1.4000 1.373 1.373 1.422 1.373 1.373 10,200 1.3725 2.19%
2022-01-14 0 1.370 1.350 1.370 1.370 1.470 325,000 448,800 1.3809 1.343 1.324 1.343 1.343 1.441 331,500 1.3538 -6.80%
2022-01-13 0 1.470 1.350 1.470 - - 0 0 - 1.441 1.324 1.441 - - 0 - -1.34%
2022-01-12 0 1.490 1.410 1.490 1.360 1.490 15,000 21,200 1.4133 1.461 1.382 1.461 1.333 1.461 15,300 1.3856 -0.67%
2022-01-11 0 1.500 1.500 1.540 1.490 1.500 30,000 44,950 1.4983 1.471 1.471 1.510 1.461 1.471 30,600 1.4690 0.00%
2022-01-10 0 1.500 1.350 1.500 - - 0 0 - 1.471 1.324 1.471 - - 0 - 0.00%
2022-01-07 0 1.500 1.350 1.510 - - 0 0 - 1.471 1.324 1.480 - - 0 - 0.00%
2022-01-06 0 1.500 1.350 1.510 - - 0 0 - 1.471 1.324 1.480 - - 0 - 0.00%
2022-01-05 0 1.500 1.350 1.510 - - 0 0 - 1.471 1.324 1.480 - - 0 - 0.00%
2022-01-04 0 1.500 1.420 1.500 - - 0 0 - 1.471 1.392 1.471 - - 0 - 0.00%
2022-01-03 0 1.500 1.380 1.500 - - 0 0 - 1.471 1.353 1.471 - - 0 - 0.00%
2021-12-31 0 1.500 1.360 1.500 1.500 1.500 5,000 7,500 1.5000 1.471 1.333 1.471 1.471 1.471 5,100 1.4706 2.04%
2021-12-30 0 1.470 1.370 1.510 1.380 1.470 15,000 21,600 1.4400 1.441 1.343 1.480 1.353 1.441 15,300 1.4118 0.00%
2021-12-29 0 1.470 1.370 1.480 1.470 1.470 25,000 36,750 1.4700 1.441 1.343 1.451 1.441 1.441 25,500 1.4412 -0.68%
2021-12-28 0 1.480 1.410 1.510 1.350 1.480 45,000 62,800 1.3956 1.451 1.382 1.480 1.324 1.451 45,900 1.3682 0.00%
2021-12-24 0 1.480 1.470 1.510 1.470 1.560 20,000 29,900 1.4950 1.451 1.441 1.480 1.441 1.529 20,400 1.4657 0.68%
2021-12-23 0 1.470 1.470 1.580 1.470 1.480 25,000 36,950 1.4780 1.441 1.441 1.549 1.441 1.451 25,500 1.4490 -2.00%
2021-12-22 0 1.500 1.500 1.580 1.420 1.500 125,000 182,250 1.4580 1.471 1.471 1.549 1.392 1.471 127,500 1.4294 0.67%
2021-12-21 0 1.490 1.250 1.490 1.490 1.500 15,000 22,400 1.4933 1.461 1.225 1.461 1.461 1.471 15,300 1.4641 -0.67%
2021-12-20 0 1.500 1.460 1.590 1.500 1.540 50,000 75,200 1.5040 1.471 1.431 1.559 1.471 1.510 51,000 1.4745 -5.06%
2021-12-17 0 1.580 1.540 1.630 - - 0 0 - 1.549 1.510 1.598 - - 0 - 0.00%
2021-12-16 0 1.580 1.540 1.630 1.580 1.580 55,000 86,900 1.5800 1.549 1.510 1.598 1.549 1.549 56,100 1.5490 0.00%
2021-12-15 0 1.580 1.540 1.580 1.580 1.590 65,000 102,850 1.5823 1.549 1.510 1.549 1.549 1.559 66,300 1.5513 0.00%
2021-12-14 0 1.580 1.580 1.650 1.580 1.590 10,000 15,850 1.5850 1.549 1.549 1.618 1.549 1.559 10,200 1.5539 -1.25%
2021-12-13 0 1.600 1.580 1.630 1.600 1.600 60,000 96,000 1.6000 1.569 1.549 1.598 1.569 1.569 61,200 1.5686 1.27%
2021-12-10 0 1.580 1.580 1.600 1.580 1.580 55,000 86,900 1.5800 1.549 1.549 1.569 1.549 1.549 56,100 1.5490 -2.47%
2021-12-09 0 1.620 1.580 1.620 - - 0 0 - 1.588 1.549 1.588 - - 0 - -1.22%
2021-12-08 0 1.640 1.580 1.650 1.640 1.640 5,000 8,200 1.6400 1.608 1.549 1.618 1.608 1.608 5,100 1.6078 2.50%
2021-12-07 0 1.600 1.590 1.650 1.600 1.600 20,000 32,000 1.6000 1.569 1.559 1.618 1.569 1.569 20,400 1.5686 0.00%
2021-12-06 0 1.600 1.580 1.660 1.540 1.670 155,000 249,900 1.6123 1.569 1.549 1.627 1.510 1.637 158,100 1.5806 -0.62%
2021-12-03 0 1.610 1.540 1.610 - - 0 0 - 1.578 1.510 1.578 - - 0 - 0.00%
2021-12-02 0 1.610 1.550 1.610 - - 0 0 - 1.578 1.520 1.578 - - 0 - 0.00%
2021-12-01 0 1.610 1.540 1.610 - - 0 0 - 1.578 1.510 1.578 - - 0 - 0.00%
2021-11-30 0 1.610 1.540 1.640 - - 0 0 - 1.578 1.510 1.608 - - 0 - 0.00%
2021-11-29 0 1.610 1.610 1.640 1.600 1.610 35,000 56,150 1.6043 1.578 1.578 1.608 1.569 1.578 35,700 1.5728 0.62%
2021-11-26 0 1.600 1.560 1.600 - - 0 0 - 1.569 1.529 1.569 - - 0 - 0.00%
2021-11-25 0 1.600 1.560 1.640 1.600 1.600 30,000 48,000 1.6000 1.569 1.529 1.608 1.569 1.569 30,600 1.5686 1.91%
2021-11-24 0 1.570 1.550 1.640 1.570 1.600 285,000 454,600 1.5951 1.539 1.520 1.608 1.539 1.569 290,700 1.5638 -1.87%
2021-11-23 0 1.600 1.600 1.640 1.590 1.630 110,000 177,600 1.6145 1.569 1.569 1.608 1.559 1.598 112,200 1.5829 -1.84%
2021-11-22 0 1.630 1.630 1.670 1.630 1.660 35,000 57,650 1.6471 1.598 1.598 1.637 1.598 1.627 35,700 1.6148 -1.81%
2021-11-19 0 1.660 1.630 1.670 1.610 1.680 155,000 255,800 1.6503 1.627 1.598 1.637 1.578 1.647 158,100 1.6180 -4.05%
2021-11-18 0 1.730 1.690 1.730 1.680 1.730 45,000 76,650 1.7033 1.696 1.657 1.696 1.647 1.696 45,900 1.6699 0.58%
2021-11-17 0 1.720 1.680 1.720 1.690 1.730 70,000 118,800 1.6971 1.686 1.647 1.686 1.657 1.696 71,400 1.6639 0.58%
2021-11-16 0 1.710 1.660 1.710 1.710 1.710 25,000 42,750 1.7100 1.676 1.627 1.676 1.676 1.676 25,500 1.6765 -1.16%
2021-11-15 0 1.730 1.690 1.730 1.690 1.730 25,000 42,650 1.7060 1.696 1.657 1.696 1.657 1.696 25,500 1.6725 0.00%
2021-11-12 0 1.730 1.680 1.730 1.680 1.740 150,000 254,800 1.6987 1.696 1.647 1.696 1.647 1.706 153,000 1.6654 2.37%
2021-11-11 0 1.690 1.670 1.700 1.690 1.690 10,000 16,900 1.6900 1.657 1.637 1.667 1.657 1.657 10,200 1.6569 -0.59%
2021-11-10 0 1.700 1.690 1.700 1.710 1.710 10,000 17,100 1.7100 1.667 1.657 1.667 1.676 1.676 10,200 1.6765 -1.73%
2021-11-09 0 1.730 1.710 1.760 1.710 1.730 15,000 25,850 1.7233 1.696 1.676 1.725 1.676 1.696 15,300 1.6895 -1.70%
2021-11-08 0 1.760 1.720 1.760 1.760 1.760 10,000 17,600 1.7600 1.725 1.686 1.725 1.725 1.725 10,200 1.7255 1.73%
2021-11-05 0 1.730 1.730 1.780 1.720 1.730 105,000 181,450 1.7281 1.696 1.696 1.745 1.686 1.696 107,100 1.6942 -1.70%
2021-11-04 0 1.760 1.720 1.760 - - 5,000 8,750 1.7500 1.725 1.686 1.725 - - 5,100 1.7157 0.00%
2021-11-03 0 1.760 1.710 1.760 - - 0 0 - 1.725 1.676 1.725 - - 0 - 0.00%
2021-11-02 0 1.760 1.720 1.780 1.660 1.760 460,000 802,700 1.7450 1.725 1.686 1.745 1.627 1.725 469,200 1.7108 6.02%
2021-11-01 0 1.660 1.660 1.700 1.660 1.660 20,000 33,200 1.6600 1.627 1.627 1.667 1.627 1.627 20,400 1.6275 0.00%
2021-10-29 0 1.660 1.650 1.700 - - 0 0 - 1.627 1.618 1.667 - - 0 - 0.00%
2021-10-28 0 1.660 1.650 1.700 1.660 1.670 105,000 175,300 1.6695 1.627 1.618 1.667 1.627 1.637 107,100 1.6368 1.22%
2021-10-27 0 1.640 1.640 1.700 1.640 1.670 85,000 141,400 1.6635 1.608 1.608 1.667 1.608 1.637 86,700 1.6309 -2.96%
2021-10-26 0 1.690 1.660 1.710 1.640 1.700 230,000 384,900 1.6735 1.657 1.627 1.676 1.608 1.667 234,600 1.6407 0.60%
2021-10-25 0 1.680 1.680 1.780 1.640 1.700 130,000 217,150 1.6704 1.647 1.647 1.745 1.608 1.667 132,600 1.6376 -1.18%
2021-10-22 0 1.700 1.700 1.740 1.680 1.720 615,000 1,042,850 1.6957 1.667 1.667 1.706 1.647 1.686 627,300 1.6624 -2.30%
2021-10-21 0 1.740 1.730 1.780 1.650 1.880 1,980,000 3,533,350 1.7845 1.706 1.696 1.745 1.618 1.843 2,019,600 1.7495 2.35%
2021-10-20 0 1.700 1.690 1.710 1.660 1.700 290,000 488,200 1.6834 1.667 1.657 1.676 1.627 1.667 295,800 1.6504 0.00%
2021-10-19 0 1.700 1.670 1.700 1.540 1.700 15,635,000 24,338,700 1.5567 1.667 1.637 1.667 1.510 1.667 15,947,700 1.5262 0.59%
2021-10-18 0 1.690 1.660 1.700 - - 0 0 - 1.657 1.627 1.667 - - 0 - 0.00%
2021-10-15 0 1.690 1.660 1.690 1.610 1.690 315,000 526,850 1.6725 1.657 1.627 1.657 1.578 1.657 321,300 1.6397 6.29%
2021-10-12 0 1.590 1.590 1.620 1.580 1.630 165,000 261,150 1.5827 1.559 1.559 1.588 1.549 1.598 168,300 1.5517 0.00%
2021-10-11 0 1.590 1.590 1.630 1.590 1.630 230,000 367,550 1.5980 1.559 1.559 1.598 1.559 1.598 234,600 1.5667 -3.05%
2021-10-08 0 1.640 1.640 1.660 1.640 1.640 5,000 8,200 1.6400 1.608 1.608 1.627 1.608 1.608 5,100 1.6078 0.00%
2021-10-07 0 1.640 1.640 1.670 - - 0 0 - 1.608 1.608 1.637 - - 0 - 0.00%
2021-10-06 0 1.640 1.620 1.670 1.630 1.640 25,000 40,950 1.6380 1.608 1.588 1.637 1.598 1.608 25,500 1.6059 0.00%
2021-10-05 0 1.640 1.640 1.660 1.640 1.640 15,000 24,600 1.6400 1.608 1.608 1.627 1.608 1.608 15,300 1.6078 0.00%
2021-10-04 0 1.640 1.640 1.670 1.610 1.680 105,000 172,300 1.6410 1.608 1.608 1.637 1.578 1.647 107,100 1.6088 -3.53%
2021-09-30 0 1.700 1.680 1.710 1.670 1.700 250,000 422,500 1.6900 1.667 1.647 1.676 1.637 1.667 255,000 1.6569 3.03%
2021-09-29 0 1.650 1.650 1.660 1.650 1.660 290,000 478,350 1.6495 1.618 1.618 1.627 1.618 1.627 295,800 1.6171 2.48%
2021-09-28 0 1.610 1.610 1.670 1.610 1.610 10,000 16,100 1.6100 1.578 1.578 1.637 1.578 1.578 10,200 1.5784 1.26%
2021-09-27 0 1.590 1.590 1.620 1.590 1.610 220,000 351,500 1.5977 1.559 1.559 1.588 1.559 1.578 224,400 1.5664 -1.85%
2021-09-24 0 1.620 1.620 1.630 1.620 1.630 155,000 251,200 1.6206 1.588 1.588 1.598 1.588 1.598 158,100 1.5889 0.62%
2021-09-23 0 1.610 1.610 1.660 1.600 1.650 170,000 274,050 1.6121 1.578 1.578 1.627 1.569 1.618 173,400 1.5804 0.62%
2021-09-21 0 1.600 1.570 1.630 1.600 1.610 125,000 200,050 1.6004 1.569 1.539 1.598 1.569 1.578 127,500 1.5690 -0.62%
2021-09-20 0 1.610 1.610 1.660 1.610 1.670 100,000 162,500 1.6250 1.578 1.578 1.627 1.578 1.637 102,000 1.5931 -5.29%
2021-09-17 0 1.700 1.640 1.700 - - 0 0 - 1.667 1.608 1.667 - - 0 - 0.00%
2021-09-16 0 1.700 1.640 1.700 - - 0 0 - 1.667 1.608 1.667 - - 0 - 0.00%
2021-09-15 0 1.700 1.640 1.700 1.610 1.700 380,000 627,000 1.6500 1.667 1.608 1.667 1.578 1.667 387,600 1.6176 4.29%
2021-09-14 0 1.630 1.620 1.660 1.620 1.640 95,000 154,800 1.6295 1.598 1.588 1.627 1.588 1.608 96,900 1.5975 -0.61%
2021-09-13 0 1.640 1.620 1.690 1.640 1.670 35,000 58,150 1.6614 1.608 1.588 1.657 1.608 1.637 35,700 1.6289 -2.38%
2021-09-10 0 1.680 1.670 1.720 1.680 1.720 40,000 67,600 1.6900 1.647 1.637 1.686 1.647 1.686 40,800 1.6569 -2.33%
2021-09-09 0 1.720 1.680 1.720 - - 5,000 8,400 1.6800 1.686 1.647 1.686 - - 5,100 1.6471 0.00%
2021-09-08 0 1.720 1.680 1.740 1.690 1.740 45,000 77,000 1.7111 1.686 1.647 1.706 1.657 1.706 45,900 1.6776 -1.15%
2021-09-07 0 1.740 1.700 1.740 1.710 1.750 45,000 77,600 1.7244 1.706 1.667 1.706 1.676 1.716 45,900 1.6906 -0.57%
2021-09-06 0 1.750 1.730 1.750 1.730 1.750 30,000 52,300 1.7433 1.716 1.696 1.716 1.696 1.716 30,600 1.7092 0.00%
2021-09-03 0 1.750 1.680 1.760 1.680 1.750 45,000 77,900 1.7311 1.716 1.647 1.725 1.647 1.716 45,900 1.6972 2.34%
2021-09-02 0 1.710 1.710 1.750 1.690 1.710 70,000 119,800 1.7114 1.676 1.676 1.716 1.657 1.676 71,400 1.6779 -2.29%
2021-09-01 0 1.750 1.730 1.760 1.720 1.760 165,000 289,450 1.7542 1.716 1.696 1.725 1.686 1.725 168,300 1.7198 -0.57%
2021-08-31 0 1.760 1.760 1.780 1.760 1.770 135,000 238,600 1.7674 1.725 1.725 1.745 1.725 1.735 137,700 1.7328 0.00%
2021-08-30 0 1.760 1.750 1.760 1.740 1.760 70,000 122,500 1.7500 1.725 1.716 1.725 1.706 1.725 71,400 1.7157 3.53%
2021-08-27 0 1.700 1.700 1.730 1.650 1.730 115,000 194,200 1.6887 1.667 1.667 1.696 1.618 1.696 117,300 1.6556 -3.41%
2021-08-26 0 1.760 1.720 1.760 1.760 1.760 85,000 149,600 1.7600 1.725 1.686 1.725 1.725 1.725 86,700 1.7255 0.00%
2021-08-25 0 1.760 1.730 1.760 1.750 1.760 160,000 280,600 1.7538 1.725 1.696 1.725 1.716 1.725 163,200 1.7194 0.57%
2021-08-24 0 1.750 1.690 1.750 1.750 1.770 15,000 26,350 1.7567 1.716 1.657 1.716 1.716 1.735 15,300 1.7222 -1.13%
2021-08-23 0 1.770 1.730 1.780 1.730 1.770 120,000 211,300 1.7608 1.735 1.696 1.745 1.696 1.735 122,400 1.7263 1.14%
2021-08-20 0 1.750 1.720 1.750 - - 15,000 25,500 1.7000 1.716 1.686 1.716 - - 15,300 1.6667 -1.13%
2021-08-19 0 1.770 1.750 1.770 1.750 1.770 65,000 114,750 1.7654 1.735 1.716 1.735 1.716 1.735 66,300 1.7308 -1.12%
2021-08-18 0 1.790 1.790 1.800 1.740 1.800 335,000 597,350 1.7831 1.755 1.755 1.765 1.706 1.765 341,700 1.7482 4.68%
2021-08-17 0 1.710 1.710 1.750 1.700 1.760 145,000 252,050 1.7383 1.676 1.676 1.716 1.667 1.725 147,900 1.7042 -1.72%
2021-08-16 0 1.740 1.700 1.770 1.740 1.760 20,000 35,100 1.7550 1.706 1.667 1.735 1.706 1.725 20,400 1.7206 0.00%
2021-08-13 0 1.740 1.720 1.760 1.760 1.760 35,000 61,600 1.7600 1.706 1.686 1.725 1.725 1.725 35,700 1.7255 0.00%
2021-08-12 0 1.740 1.740 1.760 1.720 1.760 25,000 43,650 1.7460 1.706 1.706 1.725 1.686 1.725 25,500 1.7118 -2.25%
2021-08-11 0 1.780 1.750 1.790 1.710 1.780 740,000 1,279,750 1.7294 1.745 1.716 1.755 1.676 1.745 754,800 1.6955 4.71%
2021-08-10 0 1.700 1.670 1.750 1.650 1.700 1,235,000 2,053,050 1.6624 1.667 1.637 1.716 1.618 1.667 1,259,700 1.6298 0.00%
2021-08-09 0 1.700 1.700 1.750 1.680 1.720 65,000 110,500 1.7000 1.667 1.667 1.716 1.647 1.686 66,300 1.6667 -3.41%
2021-08-06 0 1.760 1.730 1.770 1.630 1.760 1,880,000 3,097,250 1.6475 1.725 1.696 1.735 1.598 1.725 1,917,600 1.6152 5.39%
2021-08-05 0 1.670 1.600 1.680 1.540 1.700 4,110,000 6,390,600 1.5549 1.637 1.569 1.647 1.510 1.667 4,192,200 1.5244 -1.76%
2021-08-04 0 1.700 1.680 1.730 1.610 1.730 475,000 786,500 1.6558 1.667 1.647 1.696 1.578 1.696 484,500 1.6233 4.29%
2021-08-03 0 1.630 1.620 1.650 1.410 1.630 495,000 761,550 1.5385 1.598 1.588 1.618 1.382 1.598 504,900 1.5083 -0.61%
2021-08-02 0 1.640 1.610 1.640 1.600 1.730 1,035,000 1,692,100 1.6349 1.608 1.578 1.608 1.569 1.696 1,055,700 1.6028 -6.82%
2021-07-30 0 1.760 1.760 1.800 1.750 1.780 70,000 123,550 1.7650 1.725 1.725 1.765 1.716 1.745 71,400 1.7304 -0.56%
2021-07-29 0 1.770 1.770 1.820 1.760 1.800 45,000 79,900 1.7756 1.735 1.735 1.784 1.725 1.765 45,900 1.7407 0.00%
2021-07-28 0 1.770 1.740 1.780 1.730 1.790 130,000 227,000 1.7462 1.735 1.706 1.745 1.696 1.755 132,600 1.7119 0.57%
2021-07-27 0 1.760 1.740 1.760 1.730 1.840 405,000 718,600 1.7743 1.725 1.706 1.725 1.696 1.804 413,100 1.7395 -3.30%
2021-07-26 0 1.820 1.820 1.830 1.810 1.870 205,000 376,600 1.8371 1.784 1.784 1.794 1.775 1.833 209,100 1.8011 -1.09%
2021-07-23 0 1.840 1.830 1.890 1.820 1.910 415,000 776,350 1.8707 1.804 1.794 1.853 1.784 1.873 423,300 1.8340 0.55%
2021-07-22 0 1.830 1.820 1.840 1.790 1.830 130,000 234,800 1.8062 1.794 1.784 1.804 1.755 1.794 132,600 1.7707 0.00%
2021-07-21 0 1.830 1.800 1.830 1.770 1.850 2,195,000 3,946,650 1.7980 1.794 1.765 1.794 1.735 1.814 2,238,900 1.7628 0.00%
2021-07-20 0 1.830 1.810 1.840 1.750 1.830 5,115,000 9,027,600 1.7649 1.794 1.775 1.804 1.716 1.794 5,217,300 1.7303 -0.54%
2021-07-19 0 1.840 1.800 1.840 1.780 1.840 435,000 784,450 1.8033 1.804 1.765 1.804 1.745 1.804 443,700 1.7680 1.10%
2021-07-16 0 1.820 1.800 1.820 1.810 1.840 255,000 467,550 1.8335 1.784 1.765 1.784 1.775 1.804 260,100 1.7976 -1.09%
2021-07-15 0 1.840 1.790 1.850 1.780 1.850 470,000 854,200 1.8174 1.804 1.755 1.814 1.745 1.814 479,400 1.7818 1.10%
2021-07-14 0 1.820 1.800 1.820 1.750 1.820 150,000 271,400 1.8093 1.784 1.765 1.784 1.716 1.784 153,000 1.7739 4.60%
2021-07-13 0 1.740 1.740 1.770 1.740 1.770 80,000 140,600 1.7575 1.706 1.706 1.735 1.706 1.735 81,600 1.7230 0.00%
2021-07-12 0 1.740 1.740 1.780 1.740 1.760 85,000 149,000 1.7529 1.706 1.706 1.745 1.706 1.725 86,700 1.7186 -1.14%
2021-07-09 0 1.760 1.750 1.800 1.750 1.800 40,000 70,350 1.7588 1.725 1.716 1.765 1.716 1.765 40,800 1.7243 -1.68%
2021-07-08 0 1.790 1.780 1.790 1.750 1.830 175,000 311,200 1.7783 1.755 1.745 1.755 1.716 1.794 178,500 1.7434 0.56%
2021-07-07 0 1.780 1.780 1.800 1.770 1.860 2,305,000 4,108,800 1.7826 1.745 1.745 1.765 1.735 1.824 2,351,100 1.7476 -2.20%
2021-07-06 0 1.820 1.810 1.840 1.730 1.820 3,430,000 5,943,700 1.7329 1.784 1.775 1.804 1.696 1.784 3,498,600 1.6989 0.55%
2021-07-05 0 1.810 1.800 1.860 1.750 1.830 2,695,000 4,745,100 1.7607 1.775 1.765 1.824 1.716 1.794 2,748,900 1.7262 -2.16%
2021-07-02 0 1.850 1.820 1.860 1.750 1.880 2,475,000 4,362,900 1.7628 1.814 1.784 1.824 1.716 1.843 2,524,500 1.7282 -1.60%
2021-06-30 0 1.880 1.840 1.880 1.840 1.890 185,000 346,450 1.8727 1.843 1.804 1.843 1.804 1.853 188,700 1.8360 1.08%
2021-06-29 0 1.860 1.820 1.870 1.830 1.870 195,000 361,800 1.8554 1.824 1.784 1.833 1.794 1.833 198,900 1.8190 2.76%
2021-06-28 0 1.810 1.800 1.860 1.720 1.880 555,000 997,800 1.7978 1.775 1.765 1.824 1.686 1.843 566,100 1.7626 10.37%
2021-06-25 0 1.640 1.640 1.720 1.610 1.990 4,685,000 8,074,900 1.7236 1.608 1.608 1.686 1.578 1.951 4,778,700 1.6898 -13.68%
2021-06-24 0 1.900 1.880 1.940 1.830 1.950 440,000 834,350 1.8963 1.863 1.843 1.902 1.794 1.912 448,800 1.8591 2.15%
2021-06-23 0 1.860 1.820 1.860 1.800 1.860 440,000 806,450 1.8328 1.824 1.784 1.824 1.765 1.824 448,800 1.7969 5.68%
2021-06-22 0 1.760 1.760 1.800 1.730 1.800 295,000 523,800 1.7756 1.725 1.725 1.765 1.696 1.765 300,900 1.7408 1.15%
2021-06-21 0 1.740 1.730 1.810 1.720 1.800 305,000 539,650 1.7693 1.706 1.696 1.775 1.686 1.765 311,100 1.7347 -3.33%
2021-06-18 0 1.800 1.800 1.880 1.800 1.920 240,000 444,000 1.8500 1.765 1.765 1.843 1.765 1.882 244,800 1.8137 -2.70%
2021-06-17 0 1.850 1.860 1.920 1.720 1.930 475,000 859,700 1.8099 1.814 1.824 1.882 1.686 1.892 484,500 1.7744 6.94%
2021-06-16 0 1.730 1.730 1.830 1.720 1.870 235,000 418,750 1.7819 1.696 1.696 1.794 1.686 1.833 239,700 1.7470 -5.98%
2021-06-15 0 1.840 1.830 1.900 1.840 1.840 20,000 36,750 1.8375 1.804 1.794 1.863 1.804 1.804 20,400 1.8015 0.55%
2021-06-11 0 1.830 1.830 1.910 1.820 1.990 1,635,000 3,105,550 1.8994 1.794 1.794 1.873 1.784 1.951 1,667,700 1.8622 -5.67%
2021-06-10 0 1.940 1.890 1.940 1.810 1.970 595,000 1,134,050 1.9060 1.902 1.853 1.902 1.775 1.931 606,900 1.8686 2.65%
2021-06-09 0 1.890 1.860 1.900 1.790 1.900 260,000 480,850 1.8494 1.853 1.824 1.863 1.755 1.863 265,200 1.8132 2.16%
2021-06-08 0 1.850 1.830 1.870 1.610 1.870 2,480,000 4,296,100 1.7323 1.814 1.794 1.833 1.578 1.833 2,529,600 1.6983 1.65%
2021-06-07 0 1.820 1.810 1.900 1.780 1.890 300,000 553,900 1.8463 1.784 1.775 1.863 1.745 1.853 306,000 1.8101 1.68%
2021-06-04 0 1.790 1.790 1.830 1.700 1.830 245,000 434,900 1.7751 1.755 1.755 1.794 1.667 1.794 249,900 1.7403 0.56%
2021-06-03 0 1.780 1.780 1.800 1.650 1.800 690,000 1,211,800 1.7562 1.745 1.745 1.765 1.618 1.765 703,800 1.7218 6.59%
2021-06-02 0 1.670 1.680 1.740 1.660 1.850 1,480,000 2,584,250 1.7461 1.637 1.647 1.706 1.627 1.814 1,509,600 1.7119 -9.73%
2021-06-01 0 1.850 1.830 1.850 1.820 1.940 790,000 1,467,450 1.8575 1.814 1.794 1.814 1.784 1.902 805,800 1.8211 -4.64%
2021-05-31 0 1.940 1.940 1.970 1.940 2.150 2,710,000 5,454,300 2.0127 1.902 1.902 1.931 1.902 2.108 2,764,200 1.9732 -3.00%
2021-05-28 0 2.000 1.990 2.000 1.860 2.020 1,075,000 2,123,650 1.9755 1.961 1.951 1.961 1.824 1.980 1,096,500 1.9368 8.11%
2021-05-27 0 1.850 1.850 1.880 1.770 1.880 330,000 596,150 1.8065 1.814 1.814 1.843 1.735 1.843 336,600 1.7711 3.93%
2021-05-26 0 1.780 1.780 1.900 1.770 2.000 1,755,000 3,193,600 1.8197 1.745 1.745 1.863 1.735 1.961 1,790,100 1.7840 -5.32%
2021-05-25 0 1.880 1.880 1.940 1.880 1.940 410,000 781,950 1.9072 1.843 1.843 1.902 1.843 1.902 418,200 1.8698 -4.08%
2021-05-24 0 1.960 1.940 1.960 1.910 1.960 285,000 552,250 1.9377 1.922 1.902 1.922 1.873 1.922 290,700 1.8997 2.62%
2021-05-21 0 1.910 1.910 1.930 1.800 2.000 1,000,000 1,923,950 1.9240 1.873 1.873 1.892 1.765 1.961 1,020,000 1.8862 3.24%
2021-05-20 0 1.850 1.810 1.850 1.710 1.860 1,865,000 3,289,950 1.7640 1.814 1.775 1.814 1.676 1.824 1,902,300 1.7295 3.35%
2021-05-18 0 1.790 1.760 1.800 1.740 1.920 1,315,000 2,360,350 1.7949 1.755 1.725 1.765 1.706 1.882 1,341,300 1.7597 -6.77%
2021-05-17 0 1.920 1.920 1.950 1.800 2.070 4,000,000 7,798,450 1.9496 1.882 1.882 1.912 1.765 2.029 4,080,000 1.9114 -8.13%
2021-05-14 0 2.090 2.080 2.120 2.020 2.140 2,310,000 4,802,450 2.0790 2.049 2.039 2.078 1.980 2.098 2,356,200 2.0382 1.46%
2021-05-13 0 2.060 2.050 2.080 1.970 2.260 7,495,000 15,926,100 2.1249 2.020 2.010 2.039 1.931 2.216 7,644,900 2.0832 -4.63%
2021-05-12 0 2.160 2.150 2.190 2.090 2.470 2,905,000 6,837,800 2.3538 2.118 2.108 2.147 2.049 2.422 2,963,100 2.3077 -5.26%
2021-05-11 0 2.280 2.280 2.290 2.010 2.280 4,515,000 9,730,750 2.1552 2.235 2.235 2.245 1.971 2.235 4,605,300 2.1129 9.09%
2021-05-10 0 2.090 2.090 2.120 1.600 2.100 5,140,000 9,889,600 1.9240 2.049 2.049 2.078 1.569 2.059 5,242,800 1.8863 30.62%
2021-05-07 0 1.600 1.590 1.650 1.540 1.750 2,105,000 3,378,350 1.6049 1.569 1.559 1.618 1.510 1.716 2,147,100 1.5734 4.58%
2021-05-06 0 1.530 1.480 1.530 1.300 2.680 12,840,000 22,159,350 1.7258 1.500 1.451 1.500 1.275 2.627 13,096,800 1.6920 -15.00%
2021-05-05 1 - - - - - 0 0 - 1.765 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 1.765 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 1.765 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 1.765 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 1.765 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 1.765 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 1.765 - - - - 0 - 0.00%
2021-04-26 0 1.800 1.780 1.800 1.600 1.830 1,970,000 3,454,450 1.7535 1.765 1.745 1.765 1.569 1.794 2,009,400 1.7191 13.21%
2021-04-23 0 1.590 1.580 1.610 1.490 1.600 715,000 1,118,850 1.5648 1.559 1.549 1.578 1.461 1.569 729,300 1.5341 7.43%
2021-04-22 0 1.480 1.480 1.510 1.430 1.490 475,000 695,500 1.4642 1.451 1.451 1.480 1.402 1.461 484,500 1.4355 2.07%
2021-04-21 0 1.450 1.440 1.500 1.450 1.500 95,000 139,100 1.4642 1.422 1.412 1.471 1.422 1.471 96,900 1.4355 -1.36%
2021-04-20 0 1.470 1.440 1.470 1.430 1.470 435,000 634,300 1.4582 1.441 1.412 1.441 1.402 1.441 443,700 1.4296 0.00%
2021-04-19 0 1.470 1.440 1.470 1.390 1.550 1,410,000 2,079,650 1.4749 1.441 1.412 1.441 1.363 1.520 1,438,200 1.4460 -5.77%
2021-04-16 0 1.560 1.540 1.570 1.540 1.570 210,000 327,650 1.5602 1.529 1.510 1.539 1.510 1.539 214,200 1.5296 0.00%
2021-04-15 0 1.560 1.540 1.560 1.520 1.640 1,575,000 2,466,400 1.5660 1.529 1.510 1.529 1.490 1.608 1,606,500 1.5353 0.00%
2021-04-14 0 1.560 1.550 1.570 1.530 1.590 925,000 1,435,850 1.5523 1.529 1.520 1.539 1.500 1.559 943,500 1.5218 0.65%
2021-04-13 0 1.550 1.520 1.560 1.520 1.580 880,000 1,360,750 1.5463 1.520 1.490 1.529 1.490 1.549 897,600 1.5160 3.33%
2021-04-12 0 1.500 1.500 1.520 1.360 1.600 4,615,000 6,814,900 1.4767 1.471 1.471 1.490 1.333 1.569 4,707,300 1.4477 10.29%
2021-04-09 0 1.360 1.340 1.360 1.320 1.460 825,000 1,119,900 1.3575 1.333 1.314 1.333 1.294 1.431 841,500 1.3308 0.00%
2021-04-08 0 1.360 1.360 1.380 1.330 1.440 1,860,000 2,551,900 1.3720 1.333 1.333 1.353 1.304 1.412 1,897,200 1.3451 4.62%
2021-04-07 0 1.300 1.280 1.300 1.030 1.330 2,990,000 3,643,150 1.2184 1.275 1.255 1.275 1.010 1.304 3,049,800 1.1946 28.71%
2021-04-01 0 1.010 1.000 1.050 0.960 1.050 260,000 262,700 1.0104 0.990 0.980 1.029 0.941 1.029 265,200 0.9906 6.32%
2021-03-31 0 0.950 0.940 0.960 0.870 0.970 490,000 452,850 0.9242 0.931 0.922 0.941 0.853 0.951 499,800 0.9061 2.15%
2021-03-30 0 0.930 0.890 0.930 0.870 0.960 950,000 862,400 0.9078 0.912 0.873 0.912 0.853 0.941 969,000 0.8900 -4.12%
2021-03-29 0 0.970 0.920 0.970 0.870 1.300 4,260,000 4,438,850 1.0420 0.951 0.902 0.951 0.853 1.275 4,345,200 1.0216 -6.73%
2021-03-26 1 - - - - - 0 0 - 1.020 - - - - 0 - 0.00%
2021-03-25 0 1.040 0.990 1.040 0.950 1.130 1,009,400 1,017,262 1.0078 1.020 0.971 1.020 0.931 1.108 1,029,588 0.9880 4.00%
2021-03-24 0 1.000 0.990 1.000 0.950 1.040 950,000 950,800 1.0008 0.980 0.971 0.980 0.931 1.020 969,000 0.9812 5.26%
2021-03-23 0 0.950 0.930 0.950 0.870 0.990 855,000 779,500 0.9117 0.931 0.912 0.931 0.853 0.971 872,100 0.8938 9.20%
2021-03-22 0 0.870 0.860 0.900 0.820 0.950 750,000 652,150 0.8695 0.853 0.843 0.882 0.804 0.931 765,000 0.8525 4.82%
2021-03-19 0 0.830 0.820 0.830 0.810 0.860 545,000 452,050 0.8294 0.814 0.804 0.814 0.794 0.843 555,900 0.8132 2.47%
2021-03-18 0 0.810 0.810 0.830 0.800 0.820 330,000 268,600 0.8139 0.794 0.794 0.814 0.784 0.804 336,600 0.7980 -2.41%
2021-03-17 0 0.830 0.820 0.840 0.810 0.840 300,000 246,600 0.8220 0.814 0.804 0.824 0.794 0.824 306,000 0.8059 0.00%
2021-03-16 0 0.830 0.830 0.850 0.790 0.850 1,790,000 1,480,200 0.8269 0.814 0.814 0.833 0.775 0.833 1,825,800 0.8107 7.79%
2021-03-15 0 0.770 0.770 0.780 0.770 0.820 885,000 698,450 0.7892 0.755 0.755 0.765 0.755 0.804 902,700 0.7737 -1.28%
2021-03-12 0 0.780 0.770 0.790 0.760 0.820 1,350,000 1,061,800 0.7865 0.765 0.755 0.775 0.745 0.804 1,377,000 0.7711 1.30%
2021-03-11 0 0.770 0.770 0.780 0.690 0.780 2,350,000 1,720,850 0.7323 0.755 0.755 0.765 0.676 0.765 2,397,000 0.7179 10.00%
2021-03-10 0 0.700 0.680 0.700 0.610 0.700 1,570,000 1,084,950 0.6911 0.686 0.667 0.686 0.598 0.686 1,601,400 0.6775 0.00%
2021-03-09 0 0.700 0.690 0.730 0.640 0.780 3,335,000 2,405,850 0.7214 0.686 0.676 0.716 0.627 0.765 3,401,700 0.7072 -2.78%
2021-03-08 0 0.720 0.680 0.720 0.560 0.720 3,430,000 2,038,000 0.5942 0.706 0.667 0.706 0.549 0.706 3,498,600 0.5825 35.85%
2021-03-05 0 0.530 0.520 0.560 0.500 0.560 1,535,000 812,800 0.5295 0.520 0.510 0.549 0.490 0.549 1,565,700 0.5191 1.92%
2021-03-04 0 0.520 0.520 0.540 - - 0 0 - 0.510 0.510 0.529 - - 0 - 0.00%
2021-03-03 0 0.520 0.520 0.540 - - 0 0 - 0.510 0.510 0.529 - - 0 - 0.00%
2021-03-02 0 0.520 0.520 0.540 0.520 0.520 5,000 2,600 0.5200 0.510 0.510 0.529 0.510 0.510 5,100 0.5098 0.00%
2021-03-01 0 0.520 0.520 0.540 - - 0 0 - 0.510 0.510 0.529 - - 0 - 0.00%
2021-02-26 0 0.520 0.520 0.540 - - 0 0 - 0.510 0.510 0.529 - - 0 - 0.00%
2021-02-25 0 0.520 0.520 0.540 - - 0 0 - 0.510 0.510 0.529 - - 0 - 0.00%
2021-02-24 0 0.520 0.510 0.540 0.520 0.520 95,000 49,400 0.5200 0.510 0.500 0.529 0.510 0.510 96,900 0.5098 -1.89%
2021-02-23 0 0.530 0.520 0.550 - - 0 0 - 0.520 0.510 0.539 - - 0 - 0.00%
2021-02-22 0 0.530 0.520 0.550 0.530 0.560 710,000 397,400 0.5597 0.520 0.510 0.539 0.520 0.549 724,200 0.5487 1.92%
2021-02-19 0 0.520 0.520 0.550 0.520 0.530 850,000 443,400 0.5216 0.510 0.510 0.539 0.510 0.520 867,000 0.5114 -1.89%
2021-02-18 0 0.530 0.530 0.560 - - 0 0 - 0.520 0.520 0.549 - - 0 - 0.00%
2021-02-17 0 0.530 0.530 0.560 - - 0 0 - 0.520 0.520 0.549 - - 0 - 0.00%
2021-02-16 0 0.530 0.530 0.560 - - 0 0 - 0.520 0.520 0.549 - - 0 - 0.00%
2021-02-11 0 0.530 0.530 0.560 - - 0 0 - 0.520 0.520 0.549 - - 0 - 0.00%
2021-02-10 0 0.530 0.530 0.560 0.530 0.540 290,000 156,400 0.5393 0.520 0.520 0.549 0.520 0.529 295,800 0.5287 -5.36%
2021-02-09 0 0.560 0.530 0.570 0.550 0.560 505,000 282,500 0.5594 0.549 0.520 0.559 0.539 0.549 515,100 0.5484 7.69%
2021-02-08 0 0.520 0.510 0.550 0.510 0.550 1,095,000 574,800 0.5249 0.510 0.500 0.539 0.500 0.539 1,116,900 0.5146 1.96%
2021-02-05 0 0.510 0.510 0.540 0.510 0.510 15,000 7,650 0.5100 0.500 0.500 0.529 0.500 0.500 15,300 0.5000 0.00%
2021-02-04 0 0.510 0.500 0.540 0.510 0.510 55,000 28,050 0.5100 0.500 0.490 0.529 0.500 0.500 56,100 0.5000 0.00%
2021-02-03 0 0.510 0.510 0.540 - - 35,000 17,850 0.5100 0.500 0.500 0.529 - - 35,700 0.5000 2.00%
2021-02-02 0 0.500 0.500 0.540 0.500 0.500 50,000 25,000 0.5000 0.490 0.490 0.529 0.490 0.490 51,000 0.4902 0.00%
2021-02-01 0 0.500 0.500 0.510 0.500 0.570 1,145,000 608,600 0.5315 0.490 0.490 0.500 0.490 0.559 1,167,900 0.5211 -10.71%
2021-01-29 0 0.560 0.550 0.580 0.510 0.650 2,170,000 1,260,100 0.5807 0.549 0.539 0.569 0.500 0.637 2,213,400 0.5693 0.00%
2021-01-28 0 0.560 0.540 0.560 - - 0 0 - 0.549 0.529 0.549 - - 0 - 0.00%
2021-01-27 0 0.560 0.530 0.560 - - 0 0 - 0.549 0.520 0.549 - - 0 - 0.00%
2021-01-26 0 0.560 0.530 0.560 - - 0 0 - 0.549 0.520 0.549 - - 0 - 0.00%
2021-01-25 0 0.560 0.530 0.560 - - 0 0 - 0.549 0.520 0.549 - - 0 - 0.00%
2021-01-22 0 0.560 0.530 0.560 0.550 0.560 315,000 175,350 0.5567 0.549 0.520 0.549 0.539 0.549 321,300 0.5458 5.66%
2021-01-21 0 0.530 0.530 0.550 0.520 0.560 900,000 486,050 0.5401 0.520 0.520 0.539 0.510 0.549 918,000 0.5295 0.00%
2021-01-20 0 0.530 0.520 0.540 - - 0 0 - 0.520 0.510 0.529 - - 0 - 0.00%
2021-01-19 0 0.530 0.520 0.540 0.530 0.530 250,000 132,500 0.5300 0.520 0.510 0.529 0.520 0.520 255,000 0.5196 1.92%
2021-01-18 0 0.520 0.510 0.540 0.520 0.530 220,000 114,550 0.5207 0.510 0.500 0.529 0.510 0.520 224,400 0.5105 -1.89%
2021-01-15 0 0.530 0.530 0.550 0.530 0.530 5,000 2,650 0.5300 0.520 0.520 0.539 0.520 0.520 5,100 0.5196 0.00%
2021-01-14 0 0.530 0.530 0.550 - - 0 0 - 0.520 0.520 0.539 - - 0 - 0.00%
2021-01-13 0 0.530 0.530 0.560 - - 0 0 - 0.520 0.520 0.549 - - 0 - 0.00%
2021-01-12 0 0.530 0.530 0.550 - - 0 0 - 0.520 0.520 0.539 - - 0 - 0.00%
2021-01-11 0 0.530 0.530 0.550 0.530 0.530 5,000 2,650 0.5300 0.520 0.520 0.539 0.520 0.520 5,100 0.5196 -1.85%
2021-01-08 0 0.540 0.530 0.550 0.540 0.550 680,000 373,450 0.5492 0.529 0.520 0.539 0.529 0.539 693,600 0.5384 3.85%
2021-01-07 0 0.520 0.520 0.540 0.520 0.520 205,000 106,600 0.5200 0.510 0.510 0.529 0.510 0.510 209,100 0.5098 1.96%
2021-01-06 0 0.510 0.510 0.540 0.510 0.520 475,000 242,600 0.5107 0.500 0.500 0.529 0.500 0.510 484,500 0.5007 -1.92%
2021-01-05 0 0.520 0.520 0.550 0.520 0.550 805,000 442,600 0.5498 0.510 0.510 0.539 0.510 0.539 821,100 0.5390 -5.45%
2021-01-04 0 0.550 0.520 0.550 - - 0 0 - 0.539 0.510 0.539 - - 0 - 0.00%
2020-12-31 0 0.550 0.520 0.560 - - 0 0 - 0.539 0.510 0.549 - - 0 - 0.00%
2020-12-30 0 0.550 0.520 0.550 0.530 0.550 680,000 373,550 0.5493 0.539 0.510 0.539 0.520 0.539 693,600 0.5386 7.84%
2020-12-29 0 0.510 0.510 0.530 0.510 0.510 410,000 209,100 0.5100 0.500 0.500 0.520 0.500 0.500 418,200 0.5000 0.00%
2020-12-28 0 0.510 0.500 0.520 0.510 0.510 25,000 12,750 0.5100 0.500 0.490 0.510 0.500 0.500 25,500 0.5000 0.00%
2020-12-24 0 0.510 0.510 0.540 0.520 0.520 70,000 36,200 0.5171 0.500 0.500 0.529 0.510 0.510 71,400 0.5070 -1.92%
2020-12-23 0 0.520 0.510 0.530 0.510 0.570 1,540,000 828,750 0.5381 0.510 0.500 0.520 0.500 0.559 1,570,800 0.5276 0.00%
2020-12-22 0 0.520 0.510 0.520 0.510 0.640 1,905,000 1,094,750 0.5747 0.510 0.500 0.510 0.500 0.627 1,943,100 0.5634 -5.45%
2020-12-21 0 0.550 0.510 0.550 0.480 0.550 2,380,000 1,222,750 0.5138 0.539 0.500 0.539 0.471 0.539 2,427,600 0.5037 0.00%
2020-12-18 0 0.550 0.510 0.560 - - 0 0 - 0.539 0.500 0.549 - - 0 - 0.00%
2020-12-17 0 0.550 0.510 0.560 0.495 0.550 1,735,000 892,275 0.5143 0.539 0.500 0.549 0.485 0.539 1,769,700 0.5042 11.11%
2020-12-16 0 0.495 0.490 0.530 0.495 0.495 200,000 99,000 0.4950 0.485 0.480 0.520 0.485 0.485 204,000 0.4853 -2.94%
2020-12-15 0 0.510 0.490 0.530 - - 0 0 - 0.500 0.480 0.520 - - 0 - 0.00%
2020-12-14 0 0.510 0.500 0.530 0.495 0.510 215,000 109,525 0.5094 0.500 0.490 0.520 0.485 0.500 219,300 0.4994 2.00%
2020-12-11 0 0.500 0.490 0.530 - - 0 0 - 0.490 0.480 0.520 - - 0 - 0.00%
2020-12-10 0 0.500 0.480 0.530 0.500 0.500 20,000 10,000 0.5000 0.490 0.471 0.520 0.490 0.490 20,400 0.4902 0.00%
2020-12-09 0 0.500 0.490 0.530 - - 0 0 - 0.490 0.480 0.520 - - 0 - 0.00%
2020-12-08 0 0.500 0.490 0.530 - - 0 0 - 0.490 0.480 0.520 - - 0 - 0.00%
2020-12-07 0 0.500 0.490 0.530 - - 0 0 - 0.490 0.480 0.520 - - 0 - 0.00%
2020-12-04 0 0.500 0.495 0.530 0.500 0.500 100,000 50,000 0.5000 0.490 0.485 0.520 0.490 0.490 102,000 0.4902 0.00%
2020-12-03 0 0.500 0.500 0.530 - - 0 0 - 0.490 0.490 0.520 - - 0 - 0.00%
2020-12-02 0 0.500 0.500 0.530 - - 0 0 - 0.490 0.490 0.520 - - 0 - 0.00%
2020-12-01 0 0.500 0.500 0.530 - - 0 0 - 0.490 0.490 0.520 - - 0 - 0.00%
2020-11-30 0 0.500 0.500 0.530 0.500 0.520 110,000 57,900 0.5264 0.490 0.490 0.520 0.490 0.510 112,200 0.5160 -5.66%
2020-11-27 0 0.530 0.500 0.550 - - 0 0 - 0.520 0.490 0.539 - - 0 - 0.00%
2020-11-26 0 0.530 0.500 0.550 - - 0 0 - 0.520 0.490 0.539 - - 0 - 0.00%
2020-11-25 0 0.530 0.500 0.540 0.530 0.550 100,000 53,100 0.5310 0.520 0.490 0.529 0.520 0.539 102,000 0.5206 1.92%
2020-11-24 0 0.520 0.520 0.540 - - 0 0 - 0.510 0.510 0.529 - - 0 - 0.00%
2020-11-23 0 0.520 0.520 0.550 0.520 0.540 100,000 53,900 0.5390 0.510 0.510 0.539 0.510 0.529 102,000 0.5284 -5.45%
2020-11-20 0 0.550 0.530 0.540 0.530 0.550 360,000 194,400 0.5400 0.539 0.520 0.529 0.520 0.539 367,200 0.5294 3.77%
2020-11-19 0 0.530 0.510 0.540 0.530 0.530 85,000 45,050 0.5300 0.520 0.500 0.529 0.520 0.520 86,700 0.5196 3.92%
2020-11-18 0 0.510 0.510 0.540 - - 0 0 - 0.500 0.500 0.529 - - 0 - 0.00%
2020-11-17 0 0.510 0.500 0.540 - - 0 0 - 0.500 0.490 0.529 - - 0 - 0.00%
2020-11-16 0 0.510 0.500 0.540 - - 0 0 - 0.500 0.490 0.529 - - 0 - 0.00%
2020-11-13 0 0.510 0.500 0.540 - - 0 0 - 0.500 0.490 0.529 - - 0 - 0.00%
2020-11-12 0 0.510 0.500 0.540 - - 0 0 - 0.500 0.490 0.529 - - 0 - 0.00%
2020-11-11 0 0.510 0.500 0.540 - - 0 0 - 0.500 0.490 0.529 - - 0 - 0.00%
2020-11-10 0 0.510 0.510 0.540 0.510 0.510 420,000 214,200 0.5100 0.500 0.500 0.529 0.500 0.500 428,400 0.5000 2.00%
2020-11-09 0 0.500 0.500 0.540 0.500 0.500 20,000 10,000 0.5000 0.490 0.490 0.529 0.490 0.490 20,400 0.4902 0.00%
2020-11-06 0 0.500 0.500 0.540 - - 0 0 - 0.490 0.490 0.529 - - 0 - 0.00%
2020-11-05 0 0.500 0.500 0.540 0.500 0.500 5,000 2,500 0.5000 0.490 0.490 0.529 0.490 0.490 5,100 0.4902 0.00%
2020-11-04 0 0.500 0.500 0.540 0.500 0.550 1,290,000 705,150 0.5466 0.490 0.490 0.529 0.490 0.539 1,315,800 0.5359 0.00%
2020-11-03 0 0.500 0.500 0.560 - - 0 0 - 0.490 0.490 0.549 - - 0 - 0.00%
2020-11-02 0 0.500 0.500 0.540 - - 0 0 - 0.490 0.490 0.529 - - 0 - 0.00%
2020-10-30 0 0.500 0.500 0.530 - - 0 0 - 0.490 0.490 0.520 - - 0 - 0.00%
2020-10-29 0 0.500 0.500 0.530 - - 0 0 - 0.490 0.490 0.520 - - 0 - 0.00%
2020-10-28 0 0.500 0.500 0.530 - - 0 0 - 0.490 0.490 0.520 - - 0 - 0.00%
2020-10-27 0 0.500 0.495 0.540 0.500 0.550 1,070,000 576,950 0.5392 0.490 0.485 0.529 0.490 0.539 1,091,400 0.5286 2.04%
2020-10-23 0 0.490 0.490 0.510 - - 0 0 - 0.480 0.480 0.500 - - 0 - 0.00%
2020-10-22 0 0.490 0.490 0.510 - - 0 0 - 0.480 0.480 0.500 - - 0 - 0.00%
2020-10-21 0 0.490 0.490 0.520 - - 0 0 - 0.480 0.480 0.510 - - 0 - 0.00%
2020-10-20 0 0.490 0.490 0.520 - - 0 0 - 0.480 0.480 0.510 - - 0 - 0.00%
2020-10-19 0 0.490 0.490 0.520 0.490 0.490 20,000 9,800 0.4900 0.480 0.480 0.510 0.480 0.480 20,400 0.4804 0.00%
2020-10-16 0 0.490 0.490 0.520 - - 0 0 - 0.480 0.480 0.510 - - 0 - 0.00%
2020-10-15 0 0.490 0.490 0.510 0.490 0.490 330,000 161,700 0.4900 0.480 0.480 0.500 0.480 0.480 336,600 0.4804 0.00%
2020-10-14 0 0.490 0.490 0.510 - - 0 0 - 0.480 0.480 0.500 - - 0 - 0.00%
2020-10-12 0 0.490 0.490 0.510 0.490 0.490 5,000 2,450 0.4900 0.480 0.480 0.500 0.480 0.480 5,100 0.4804 0.00%
2020-10-09 0 0.490 0.490 0.510 - - 0 0 - 0.480 0.480 0.500 - - 0 - 0.00%
2020-10-08 0 0.490 0.490 0.510 - - 0 0 - 0.480 0.480 0.500 - - 0 - 0.00%
2020-10-07 0 0.490 0.490 0.510 0.490 0.500 60,000 29,700 0.4950 0.480 0.480 0.500 0.480 0.490 61,200 0.4853 0.00%
2020-10-06 0 0.490 0.490 0.520 - - 0 0 - 0.480 0.480 0.510 - - 0 - 0.00%
2020-10-05 0 0.490 0.490 0.520 - - 0 0 - 0.480 0.480 0.510 - - 0 - 0.00%
2020-09-30 0 0.490 0.490 0.520 0.490 0.490 25,000 12,250 0.4900 0.480 0.480 0.510 0.480 0.480 25,500 0.4804 -2.00%
2020-09-29 0 0.500 0.490 0.520 - - 0 0 - 0.490 0.480 0.510 - - 0 - 0.00%
2020-09-28 0 0.500 0.490 0.510 - - 0 0 - 0.490 0.480 0.500 - - 0 - 0.00%
2020-09-25 0 0.500 0.485 0.510 0.495 0.560 470,000 237,150 0.5046 0.490 0.475 0.500 0.485 0.549 479,400 0.4947 1.01%
2020-09-24 0 0.495 0.495 0.520 0.495 0.560 790,000 418,950 0.5303 0.485 0.485 0.510 0.485 0.549 805,800 0.5199 -1.00%
2020-09-23 0 0.500 0.475 0.510 - - 0 0 - 0.490 0.466 0.500 - - 0 - 0.00%
2020-09-22 0 0.500 0.475 0.510 - - 0 0 - 0.490 0.466 0.500 - - 0 - 0.00%
2020-09-21 0 0.500 0.455 0.530 - - 0 0 - 0.490 0.446 0.520 - - 0 - 0.00%
2020-09-18 0 0.500 0.490 0.530 - - 0 0 - 0.490 0.480 0.520 - - 0 - 0.00%
2020-09-17 0 0.500 0.480 0.500 - - 0 0 - 0.490 0.471 0.490 - - 0 - 0.00%
2020-09-16 0 0.500 0.495 0.500 0.500 0.570 820,000 412,450 0.5030 0.490 0.485 0.490 0.490 0.559 836,400 0.4931 -10.71%
2020-09-15 0 0.560 0.490 0.540 0.500 0.570 10,000 5,350 0.5350 0.549 0.480 0.529 0.490 0.559 10,200 0.5245 19.15%
2020-09-14 0 0.470 0.470 0.500 - - 0 0 - 0.461 0.461 0.490 - - 0 - 0.00%
2020-09-11 0 0.470 0.470 0.500 - - 0 0 - 0.461 0.461 0.490 - - 0 - 0.00%
2020-09-10 0 0.470 0.465 0.485 - - 0 0 - 0.461 0.456 0.475 - - 0 - 0.00%
2020-09-09 0 0.470 0.465 0.480 - - 0 0 - 0.461 0.456 0.471 - - 0 - 0.00%
2020-09-08 0 0.470 0.470 0.500 - - 0 0 - 0.461 0.461 0.490 - - 0 - 0.00%
2020-09-07 0 0.470 0.470 0.480 - - 0 0 - 0.461 0.461 0.471 - - 0 - 0.00%
2020-09-04 0 0.470 0.465 0.500 - - 0 0 - 0.461 0.456 0.490 - - 0 - 0.00%
2020-09-03 0 0.470 0.465 0.485 - - 0 0 - 0.461 0.456 0.475 - - 0 - 0.00%
2020-09-02 0 0.470 0.470 0.485 0.465 0.570 2,655,000 1,354,800 0.5103 0.461 0.461 0.475 0.456 0.559 2,708,100 0.5003 0.00%
2020-09-01 0 0.470 0.460 0.490 - - 0 0 - 0.461 0.451 0.480 - - 0 - 0.00%
2020-08-31 0 0.470 0.465 0.490 0.470 0.470 150,000 70,500 0.4700 0.461 0.456 0.480 0.461 0.461 153,000 0.4608 0.00%
2020-08-28 0 0.470 0.470 0.490 - - 0 0 - 0.461 0.461 0.480 - - 0 - 1.08%
2020-08-27 0 0.465 0.465 0.490 - - 0 0 - 0.456 0.456 0.480 - - 0 - 0.00%
2020-08-26 0 0.465 0.465 0.495 0.465 0.465 5,000 2,325 0.4650 0.456 0.456 0.485 0.456 0.456 5,100 0.4559 -2.11%
2020-08-25 0 0.475 0.460 0.495 - - 0 0 - 0.466 0.451 0.485 - - 0 - 0.00%
2020-08-24 0 0.475 0.460 0.495 - - 0 0 - 0.466 0.451 0.485 - - 0 - 0.00%
2020-08-21 0 0.475 0.470 0.495 - - 0 0 - 0.466 0.461 0.485 - - 0 - 0.00%
2020-08-20 0 0.475 0.460 0.495 - - 0 0 - 0.466 0.451 0.485 - - 0 - 0.00%
2020-08-19 0 0.475 0.465 0.495 - - 0 0 - 0.466 0.456 0.485 - - 0 - 0.00%
2020-08-18 0 0.475 0.475 0.495 0.475 0.475 45,000 21,375 0.4750 0.466 0.466 0.485 0.466 0.466 45,900 0.4657 0.00%
2020-08-17 0 0.475 0.475 0.495 0.475 0.480 280,000 133,725 0.4776 0.466 0.466 0.485 0.466 0.471 285,600 0.4682 -1.04%
2020-08-14 0 0.480 0.480 0.495 0.480 0.480 2,120,000 1,017,600 0.4800 0.471 0.471 0.485 0.471 0.471 2,162,400 0.4706 0.00%
2020-08-13 0 0.480 0.475 0.495 - - 0 0 - 0.471 0.466 0.485 - - 0 - 0.00%
2020-08-12 0 0.480 0.475 0.495 0.480 0.480 20,000 9,600 0.4800 0.471 0.466 0.485 0.471 0.471 20,400 0.4706 0.00%
2020-08-11 0 0.480 0.480 0.500 0.480 0.540 695,000 346,550 0.4986 0.471 0.471 0.490 0.471 0.529 708,900 0.4889 -1.03%
2020-08-10 0 0.485 0.475 0.510 0.480 0.485 25,000 12,025 0.4810 0.475 0.466 0.500 0.471 0.475 25,500 0.4716 0.00%
2020-08-07 0 0.485 0.470 0.485 0.470 0.485 215,000 101,525 0.4722 0.475 0.461 0.475 0.461 0.475 219,300 0.4630 -1.02%
2020-08-06 0 0.490 0.475 0.490 0.470 0.490 430,000 204,875 0.4765 0.480 0.466 0.480 0.461 0.480 438,600 0.4671 -2.00%
2020-08-05 0 0.500 0.480 0.500 0.475 0.500 155,000 74,575 0.4811 0.490 0.471 0.490 0.466 0.490 158,100 0.4717 0.00%
2020-08-04 0 0.500 0.480 0.500 0.475 0.500 1,570,000 775,350 0.4939 0.490 0.471 0.490 0.466 0.490 1,601,400 0.4842 0.00%
2020-08-03 0 0.500 0.480 0.500 - - 0 0 - 0.490 0.471 0.490 - - 0 - 0.00%
2020-07-31 0 0.500 0.480 0.500 0.475 0.500 955,000 471,150 0.4934 0.490 0.471 0.490 0.466 0.490 974,100 0.4837 1.01%
2020-07-30 0 0.495 0.480 0.500 - - 0 0 - 0.485 0.471 0.490 - - 0 - 0.00%
2020-07-29 0 0.495 0.480 0.500 0.480 0.480 150,000 72,000 0.4800 0.485 0.471 0.490 0.471 0.471 153,000 0.4706 3.13%
2020-07-28 0 0.480 0.475 0.500 - - 0 0 - 0.471 0.466 0.490 - - 0 - 0.00%
2020-07-27 0 0.480 0.475 0.500 0.470 0.470 25,000 11,750 0.4700 0.471 0.466 0.490 0.461 0.461 25,500 0.4608 -4.00%
2020-07-24 0 0.500 0.490 0.510 0.500 0.530 125,000 64,300 0.5144 0.490 0.480 0.500 0.490 0.520 127,500 0.5043 -13.79%
2020-07-23 0 0.580 0.510 0.580 0.475 0.580 50,000 24,275 0.4855 0.569 0.500 0.569 0.466 0.569 51,000 0.4760 16.00%
2020-07-22 0 0.500 0.475 0.510 - - 0 0 - 0.490 0.466 0.500 - - 0 - 0.00%
2020-07-21 0 0.500 0.480 0.500 - - 0 0 - 0.490 0.471 0.490 - - 0 - 0.00%
2020-07-20 0 0.500 0.480 0.500 - - 0 0 - 0.490 0.471 0.490 - - 0 - 0.00%
2020-07-17 0 0.500 0.485 0.500 0.500 0.500 25,000 12,500 0.5000 0.490 0.475 0.490 0.490 0.490 25,500 0.4902 0.00%
2020-07-16 0 0.500 0.475 0.500 - - 0 0 - 0.490 0.466 0.490 - - 0 - 0.00%
2020-07-15 0 0.500 0.470 0.510 0.480 0.500 95,000 45,900 0.4832 0.490 0.461 0.500 0.471 0.490 96,900 0.4737 -1.96%
2020-07-14 0 0.510 0.485 0.510 0.480 0.510 155,000 77,550 0.5003 0.500 0.475 0.500 0.471 0.500 158,100 0.4905 0.00%
2020-07-13 0 0.510 0.480 0.510 - - 0 0 - 0.500 0.471 0.500 - - 0 - 0.00%
2020-07-10 0 0.510 0.480 0.510 - - 0 0 - 0.500 0.471 0.500 - - 0 - 0.00%
2020-07-09 0 0.510 0.480 0.510 - - 0 0 - 0.500 0.471 0.500 - - 0 - 0.00%
2020-07-08 0 0.510 0.480 0.550 - - 0 0 - 0.500 0.471 0.539 - - 0 - 0.00%
2020-07-07 0 0.510 0.480 0.550 0.480 0.510 10,000 4,950 0.4950 0.500 0.471 0.539 0.471 0.500 10,200 0.4853 0.00%
2020-07-06 0 0.510 0.480 0.510 - - 0 0 - 0.500 0.471 0.500 - - 0 - 0.00%
2020-07-03 0 0.510 0.480 0.510 - - 0 0 - 0.500 0.471 0.500 - - 0 - 0.00%
2020-07-02 0 0.510 0.500 0.550 - - 0 0 - 0.500 0.490 0.539 - - 0 - 0.00%
2020-06-30 0 0.510 0.500 0.520 0.510 0.510 10,000 5,100 0.5100 0.500 0.490 0.510 0.500 0.500 10,200 0.5000 2.00%
2020-06-29 0 0.500 0.490 0.510 0.500 0.500 100,000 50,000 0.5000 0.490 0.480 0.500 0.490 0.490 102,000 0.4902 -1.96%
2020-06-26 0 0.510 0.500 0.550 - - 0 0 - 0.500 0.490 0.539 - - 0 - 0.00%
2020-06-24 0 0.510 0.500 0.550 0.510 0.510 10,000 5,100 0.5100 0.500 0.490 0.539 0.500 0.500 10,200 0.5000 0.00%
2020-06-23 0 0.510 0.500 0.540 - - 0 0 - 0.500 0.490 0.529 - - 0 - 0.00%
2020-06-22 0 0.510 0.500 0.530 - - 0 0 - 0.500 0.490 0.520 - - 0 - 0.00%
2020-06-19 0 0.510 0.500 0.540 - - 0 0 - 0.500 0.490 0.529 - - 0 - 0.00%
2020-06-18 0 0.510 0.510 0.550 0.500 0.510 15,000 7,550 0.5033 0.500 0.500 0.539 0.490 0.500 15,300 0.4935 -7.27%
2020-06-17 0 0.550 0.500 0.550 0.550 0.550 5,000 2,750 0.5500 0.539 0.490 0.539 0.539 0.539 5,100 0.5392 10.00%
2020-06-16 0 0.500 0.500 0.550 - - 0 0 - 0.490 0.490 0.539 - - 0 - 0.00%
2020-06-15 0 0.500 0.500 0.550 - - 0 0 - 0.490 0.490 0.539 - - 0 - 0.00%
2020-06-12 0 0.500 0.500 0.550 - - 0 0 - 0.490 0.490 0.539 - - 0 - 0.00%
2020-06-11 0 0.500 0.500 0.550 - - 0 0 - 0.490 0.490 0.539 - - 0 - 0.00%
2020-06-10 0 0.500 0.500 0.550 0.500 0.500 40,000 20,000 0.5000 0.490 0.490 0.539 0.490 0.490 40,800 0.4902 -1.96%
2020-06-09 0 0.510 0.500 0.550 - - 0 0 - 0.500 0.490 0.539 - - 0 - 0.00%
2020-06-08 0 0.510 0.500 0.550 0.510 0.510 95,000 48,450 0.5100 0.500 0.490 0.539 0.500 0.500 96,900 0.5000 0.00%
2020-06-05 0 0.510 0.500 0.550 - - 0 0 - 0.500 0.490 0.539 - - 0 - 0.00%
2020-06-04 0 0.510 0.500 0.550 - - 0 0 - 0.500 0.490 0.539 - - 0 - 0.00%
2020-06-03 0 0.510 0.500 0.550 0.510 0.510 5,000 2,550 0.5100 0.500 0.490 0.539 0.500 0.500 5,100 0.5000 -3.77%
2020-06-02 0 0.530 0.510 0.550 0.520 0.530 65,000 34,350 0.5285 0.520 0.500 0.539 0.510 0.520 66,300 0.5181 3.92%
2020-06-01 0 0.510 0.500 0.530 0.510 0.510 5,000 2,550 0.5100 0.500 0.490 0.520 0.500 0.500 5,100 0.5000 0.00%
2020-05-29 0 0.510 0.500 0.510 0.500 0.510 130,000 65,350 0.5027 0.500 0.490 0.500 0.490 0.500 132,600 0.4928 -3.77%
2020-05-28 0 0.530 0.500 0.530 0.500 0.530 45,000 22,850 0.5078 0.520 0.490 0.520 0.490 0.520 45,900 0.4978 1.92%
2020-05-27 0 0.520 0.510 0.520 0.520 0.520 95,000 49,400 0.5200 0.510 0.500 0.510 0.510 0.510 96,900 0.5098 1.96%
2020-05-26 0 0.510 0.510 0.530 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2020-05-25 0 0.510 0.510 0.550 - - 0 0 - 0.500 0.500 0.539 - - 0 - 0.00%
2020-05-22 0 0.510 0.510 0.550 - - 0 0 - 0.500 0.500 0.539 - - 0 - 0.00%
2020-05-21 0 0.510 0.510 0.550 - - 0 0 - 0.500 0.500 0.539 - - 0 - 0.00%
2020-05-20 0 0.510 0.510 0.550 0.510 0.510 5,000 2,550 0.5100 0.500 0.500 0.539 0.500 0.500 5,100 0.5000 0.00%
2020-05-19 0 0.510 0.510 0.540 0.500 0.540 170,000 86,150 0.5068 0.500 0.500 0.529 0.490 0.529 173,400 0.4968 -1.92%
2020-05-18 0 0.520 0.510 0.540 0.520 0.520 20,000 10,400 0.5200 0.510 0.500 0.529 0.510 0.510 20,400 0.5098 0.00%
2020-05-15 0 0.520 0.510 0.540 - - 0 0 - 0.510 0.500 0.529 - - 0 - 0.00%
2020-05-14 0 0.520 0.510 0.540 0.520 0.520 5,000 2,600 0.5200 0.510 0.500 0.529 0.510 0.510 5,100 0.5098 0.00%
2020-05-13 0 0.520 0.520 0.540 0.520 0.540 120,000 62,550 0.5213 0.510 0.510 0.529 0.510 0.529 122,400 0.5110 0.00%
2020-05-12 0 0.520 0.510 0.520 - - 0 0 - 0.510 0.500 0.510 - - 0 - 0.00%
2020-05-11 0 0.520 0.510 0.540 0.520 0.520 135,000 70,200 0.5200 0.510 0.500 0.529 0.510 0.510 137,700 0.5098 1.96%
2020-05-08 0 0.510 0.510 0.540 - - 0 0 - 0.500 0.500 0.529 - - 0 - 0.00%
2020-05-07 0 0.510 0.510 0.540 0.510 0.540 85,000 45,600 0.5365 0.500 0.500 0.529 0.500 0.529 86,700 0.5260 0.00%
2020-05-06 0 0.510 0.510 0.530 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2020-05-05 0 0.510 0.510 0.530 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2020-05-04 0 0.510 0.510 0.530 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2020-04-29 0 0.510 0.510 0.530 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2020-04-28 0 0.510 0.510 0.530 0.510 0.510 40,000 20,400 0.5100 0.500 0.500 0.520 0.500 0.500 40,800 0.5000 0.00%
2020-04-27 0 0.510 0.510 0.520 - - 0 0 - 0.500 0.500 0.510 - - 0 - 0.00%
2020-04-24 0 0.510 0.510 0.530 0.510 0.520 200,000 103,000 0.5150 0.500 0.500 0.520 0.500 0.510 204,000 0.5049 -1.92%
2020-04-23 0 0.520 0.510 0.530 - - 0 0 - 0.510 0.500 0.520 - - 0 - 0.00%
2020-04-22 0 0.520 0.510 0.540 0.520 0.520 165,000 85,800 0.5200 0.510 0.500 0.529 0.510 0.510 168,300 0.5098 0.00%
2020-04-21 0 0.520 0.510 0.520 0.520 0.520 65,000 33,800 0.5200 0.510 0.500 0.510 0.510 0.510 66,300 0.5098 1.96%
2020-04-20 0 0.510 0.510 0.540 0.510 0.510 100,000 51,000 0.5100 0.500 0.500 0.529 0.500 0.500 102,000 0.5000 0.00%
2020-04-17 0 0.510 0.510 0.540 - - 0 0 - 0.500 0.500 0.529 - - 0 - 0.00%
2020-04-16 0 0.510 0.510 0.540 0.510 0.510 10,000 5,100 0.5100 0.500 0.500 0.529 0.500 0.500 10,200 0.5000 -3.77%
2020-04-15 0 0.530 0.510 0.540 - - 0 0 - 0.520 0.500 0.529 - - 0 - 0.00%
2020-04-14 0 0.530 0.520 0.540 - - 0 0 - 0.520 0.510 0.529 - - 0 - 0.00%
2020-04-09 0 0.530 0.510 0.530 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2020-04-08 0 0.530 0.510 0.550 - - 0 0 - 0.520 0.500 0.539 - - 0 - 0.00%
2020-04-07 0 0.530 0.510 0.530 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2020-04-06 0 0.530 0.510 0.530 0.520 0.530 105,000 54,650 0.5205 0.520 0.500 0.520 0.510 0.520 107,100 0.5103 1.92%
2020-04-03 0 0.520 0.510 0.530 0.520 0.520 100,000 52,000 0.5200 0.510 0.500 0.520 0.510 0.510 102,000 0.5098 0.00%
2020-04-02 0 0.520 0.510 0.550 - - 0 0 - 0.510 0.500 0.539 - - 0 - 0.00%
2020-04-01 0 0.520 0.510 0.550 - - 0 0 - 0.510 0.500 0.539 - - 0 - 0.00%
2020-03-31 0 0.520 0.510 0.540 - - 0 0 - 0.510 0.500 0.529 - - 0 - 0.00%
2020-03-30 0 0.520 0.500 0.550 - - 0 0 - 0.510 0.490 0.539 - - 0 - 0.00%
2020-03-27 0 0.520 0.510 0.540 0.520 0.520 25,000 12,950 0.5180 0.510 0.500 0.529 0.510 0.510 25,500 0.5078 0.00%
2020-03-26 0 0.520 0.500 0.520 0.520 0.520 80,000 41,600 0.5200 0.510 0.490 0.510 0.510 0.510 81,600 0.5098 0.00%
2020-03-25 0 0.520 0.510 0.520 0.520 0.520 50,000 25,950 0.5190 0.510 0.500 0.510 0.510 0.510 51,000 0.5088 1.96%
2020-03-24 0 0.510 0.500 0.530 0.510 0.510 90,000 45,900 0.5100 0.500 0.490 0.520 0.500 0.500 91,800 0.5000 2.00%
2020-03-23 0 0.500 0.500 0.510 0.500 0.500 70,000 35,000 0.5000 0.490 0.490 0.500 0.490 0.490 71,400 0.4902 -1.96%
2020-03-20 0 0.510 0.500 0.510 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2020-03-19 0 0.510 0.470 0.510 0.500 0.510 125,000 62,750 0.5020 0.500 0.461 0.500 0.490 0.500 127,500 0.4922 -1.92%
2020-03-18 0 0.520 0.495 0.520 0.500 0.530 260,000 130,650 0.5025 0.510 0.485 0.510 0.490 0.520 265,200 0.4926 1.96%
2020-03-17 0 0.510 0.500 0.510 0.510 0.510 20,000 10,200 0.5100 0.500 0.490 0.500 0.500 0.500 20,400 0.5000 0.00%
2020-03-16 0 0.510 0.510 0.530 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2020-03-13 0 0.510 0.510 0.530 0.510 0.510 5,000 2,550 0.5100 0.500 0.500 0.520 0.500 0.500 5,100 0.5000 -1.92%
2020-03-12 0 0.520 0.510 0.540 0.510 0.540 290,000 150,950 0.5205 0.510 0.500 0.529 0.500 0.529 295,800 0.5103 -1.89%
2020-03-11 0 0.530 0.510 0.540 - - 0 0 - 0.520 0.500 0.529 - - 0 - 0.00%
2020-03-10 0 0.530 0.510 0.530 0.520 0.530 740,000 390,350 0.5275 0.520 0.500 0.520 0.510 0.520 754,800 0.5172 1.92%
2020-03-09 0 0.520 0.520 0.540 0.520 0.520 65,000 33,800 0.5200 0.510 0.510 0.529 0.510 0.510 66,300 0.5098 -3.70%
2020-03-06 0 0.540 0.520 0.540 0.510 0.540 170,000 88,550 0.5209 0.529 0.510 0.529 0.500 0.529 173,400 0.5107 1.89%
2020-03-05 0 0.530 0.530 0.550 - - 0 0 - 0.520 0.520 0.539 - - 0 - 0.00%
2020-03-04 0 0.530 0.530 0.550 - - 0 0 - 0.520 0.520 0.539 - - 0 - 0.00%
2020-03-03 0 0.530 0.530 0.560 0.530 0.550 15,000 8,050 0.5367 0.520 0.520 0.549 0.520 0.539 15,300 0.5261 -1.85%
2020-03-02 0 0.540 0.530 0.560 - - 0 0 - 0.529 0.520 0.549 - - 0 - 0.00%
2020-02-28 0 0.540 0.530 0.560 0.540 0.540 190,000 102,600 0.5400 0.529 0.520 0.549 0.529 0.529 193,800 0.5294 0.00%
2020-02-27 0 0.540 0.540 0.560 0.530 0.560 120,000 64,800 0.5400 0.529 0.529 0.549 0.520 0.549 122,400 0.5294 0.00%
2020-02-26 0 0.540 0.540 0.560 0.540 0.560 115,000 63,200 0.5496 0.529 0.529 0.549 0.529 0.549 117,300 0.5388 -1.82%
2020-02-25 0 0.550 0.540 0.560 - - 0 0 - 0.539 0.529 0.549 - - 0 - 0.00%
2020-02-24 0 0.550 0.540 0.560 0.540 0.550 55,000 30,050 0.5464 0.539 0.529 0.549 0.529 0.539 56,100 0.5357 1.85%
2020-02-21 0 0.540 0.540 0.570 0.540 0.540 155,000 83,700 0.5400 0.529 0.529 0.559 0.529 0.529 158,100 0.5294 -1.82%
2020-02-20 0 0.550 0.550 0.570 0.540 0.570 210,000 115,400 0.5495 0.539 0.539 0.559 0.529 0.559 214,200 0.5387 -1.79%
2020-02-19 0 0.560 0.550 0.570 0.550 0.580 375,000 206,850 0.5516 0.549 0.539 0.559 0.539 0.569 382,500 0.5408 0.00%
2020-02-18 0 0.560 0.560 0.580 0.560 0.560 40,000 22,400 0.5600 0.549 0.549 0.569 0.549 0.549 40,800 0.5490 0.00%
2020-02-17 0 0.560 0.570 0.580 0.560 0.570 300,000 170,350 0.5678 0.549 0.559 0.569 0.549 0.559 306,000 0.5567 -1.75%
2020-02-14 0 0.570 0.570 0.590 0.560 0.630 350,000 200,550 0.5730 0.559 0.559 0.578 0.549 0.618 357,000 0.5618 1.79%
2020-02-13 0 0.560 0.550 0.600 0.550 0.610 480,000 265,650 0.5534 0.549 0.539 0.588 0.539 0.598 489,600 0.5426 0.00%
2020-02-12 0 0.560 0.560 0.570 0.570 0.650 440,000 254,100 0.5775 0.549 0.549 0.559 0.559 0.637 448,800 0.5662 1.82%
2020-02-11 0 0.550 0.540 0.580 0.550 0.580 410,000 230,850 0.5630 0.539 0.529 0.569 0.539 0.569 418,200 0.5520 -5.17%
2020-02-10 0 0.580 0.580 0.600 0.570 0.600 115,000 66,500 0.5783 0.569 0.569 0.588 0.559 0.588 117,300 0.5669 0.00%
2020-02-07 0 0.580 0.580 0.600 0.580 0.600 25,000 14,800 0.5920 0.569 0.569 0.588 0.569 0.588 25,500 0.5804 -1.69%
2020-02-06 0 0.590 0.580 0.590 0.570 0.590 15,000 8,700 0.5800 0.578 0.569 0.578 0.559 0.578 15,300 0.5686 3.51%
2020-02-05 0 0.570 0.570 0.590 - - 0 0 - 0.559 0.559 0.578 - - 0 - 0.00%
2020-02-04 0 0.570 0.570 0.590 0.570 0.590 435,000 252,350 0.5801 0.559 0.559 0.578 0.559 0.578 443,700 0.5687 0.00%
2020-02-03 0 0.570 0.570 0.600 0.570 0.600 775,000 449,350 0.5798 0.559 0.559 0.588 0.559 0.588 790,500 0.5684 -1.72%
2020-01-31 0 0.580 0.570 0.590 - - 0 0 - 0.569 0.559 0.578 - - 0 - 0.00%
2020-01-30 0 0.580 0.570 0.580 0.580 0.580 85,000 49,300 0.5800 0.569 0.559 0.569 0.569 0.569 86,700 0.5686 -3.33%
2020-01-29 0 0.600 0.580 0.600 0.560 0.610 505,000 295,000 0.5842 0.588 0.569 0.588 0.549 0.598 515,100 0.5727 5.26%
2020-01-24 0 0.570 0.570 0.590 - - 0 0 - 0.559 0.559 0.578 - - 0 - 0.00%
2020-01-23 0 0.570 0.560 0.580 0.570 0.570 1,000,000 570,000 0.5700 0.559 0.549 0.569 0.559 0.559 1,020,000 0.5588 0.00%
2020-01-22 0 0.570 0.570 0.590 - - 0 0 - 0.559 0.559 0.578 - - 0 - 1.79%
2020-01-21 0 0.560 0.560 0.580 0.560 0.590 110,000 61,750 0.5614 0.549 0.549 0.569 0.549 0.578 112,200 0.5504 0.00%
2020-01-20 0 0.560 0.560 0.580 0.560 0.570 110,000 61,900 0.5627 0.549 0.549 0.569 0.549 0.559 112,200 0.5517 -1.75%
2020-01-17 0 0.570 0.570 0.590 0.560 0.580 710,000 408,650 0.5756 0.559 0.559 0.578 0.549 0.569 724,200 0.5643 3.64%
2020-01-16 0 0.550 0.550 0.570 0.550 0.580 210,000 116,500 0.5548 0.539 0.539 0.559 0.539 0.569 214,200 0.5439 0.00%
2020-01-15 0 0.550 0.550 0.580 0.550 0.550 250,000 137,500 0.5500 0.539 0.539 0.569 0.539 0.539 255,000 0.5392 -3.51%
2020-01-14 0 0.570 0.570 0.580 0.560 0.580 1,285,000 734,750 0.5718 0.559 0.559 0.569 0.549 0.569 1,310,700 0.5606 0.00%
2020-01-13 0 0.570 0.560 0.570 0.550 0.570 475,000 267,800 0.5638 0.559 0.549 0.559 0.539 0.559 484,500 0.5527 3.64%
2020-01-10 0 0.550 0.550 0.570 0.550 0.560 40,000 22,050 0.5513 0.539 0.539 0.559 0.539 0.549 40,800 0.5404 -1.79%
2020-01-09 0 0.560 0.550 0.560 0.550 0.560 485,000 270,400 0.5575 0.549 0.539 0.549 0.539 0.549 494,700 0.5466 0.00%
2020-01-08 0 0.560 0.540 0.560 0.540 0.560 135,000 74,100 0.5489 0.549 0.529 0.549 0.529 0.549 137,700 0.5381 3.70%
2020-01-07 0 0.540 0.540 0.550 0.530 0.550 240,000 129,250 0.5385 0.529 0.529 0.539 0.520 0.539 244,800 0.5280 -1.82%
2020-01-06 0 0.550 0.530 0.550 0.550 0.550 105,000 57,750 0.5500 0.539 0.520 0.539 0.539 0.539 107,100 0.5392 -1.79%
2020-01-03 0 0.560 0.540 0.560 0.540 0.560 60,000 32,650 0.5442 0.549 0.529 0.549 0.529 0.549 61,200 0.5335 5.66%
2020-01-02 0 0.530 0.530 0.540 0.530 0.560 435,000 236,750 0.5443 0.520 0.520 0.529 0.520 0.549 443,700 0.5336 -3.64%
2019-12-31 0 0.550 0.530 0.560 0.550 0.550 1,200,000 660,000 0.5500 0.539 0.520 0.549 0.539 0.539 1,224,000 0.5392 0.00%
2019-12-30 0 0.550 0.540 0.560 0.540 0.550 1,385,000 761,700 0.5500 0.539 0.529 0.549 0.529 0.539 1,412,700 0.5392 0.00%
2019-12-27 0 0.550 0.530 0.550 0.550 0.550 1,425,000 783,750 0.5500 0.539 0.520 0.539 0.539 0.539 1,453,500 0.5392 0.00%
2019-12-24 0 0.550 0.540 0.560 0.550 0.550 105,000 57,750 0.5500 0.539 0.529 0.549 0.539 0.539 107,100 0.5392 0.00%
2019-12-23 0 0.550 0.540 0.560 0.540 0.550 810,000 445,450 0.5499 0.539 0.529 0.549 0.529 0.539 826,200 0.5392 0.00%
2019-12-20 0 0.550 0.530 0.550 0.530 0.550 2,060,000 1,122,200 0.5448 0.539 0.520 0.539 0.520 0.539 2,101,200 0.5341 0.00%
2019-12-19 0 0.550 0.540 0.560 0.530 0.550 3,495,000 1,921,400 0.5498 0.539 0.529 0.549 0.520 0.539 3,564,900 0.5390 1.85%
2019-12-18 0 0.540 0.530 0.540 0.530 0.560 3,300,000 1,826,450 0.5535 0.529 0.520 0.529 0.520 0.549 3,366,000 0.5426 -5.26%
2019-12-17 0 0.570 0.550 0.570 0.550 0.570 5,825,000 3,281,350 0.5633 0.559 0.539 0.559 0.539 0.559 5,941,500 0.5523 -1.72%
2019-12-16 0 0.580 0.560 0.580 0.540 0.580 4,175,000 2,386,850 0.5717 0.569 0.549 0.569 0.529 0.569 4,258,500 0.5605 1.75%
2019-12-13 0 0.570 0.570 0.580 0.560 0.590 2,580,000 1,492,150 0.5784 0.559 0.559 0.569 0.549 0.578 2,631,600 0.5670 -5.00%
2019-12-12 0 0.600 0.570 0.600 0.560 0.610 2,995,000 1,738,700 0.5805 0.588 0.559 0.588 0.549 0.598 3,054,900 0.5692 7.14%
2019-12-11 0 0.560 0.560 0.570 0.560 0.570 1,830,000 1,041,550 0.5692 0.549 0.549 0.559 0.549 0.559 1,866,600 0.5580 -3.45%
2019-12-10 0 0.580 0.570 0.580 0.560 0.580 1,965,000 1,123,950 0.5720 0.569 0.559 0.569 0.549 0.569 2,004,300 0.5608 1.75%
2019-12-09 0 0.570 0.550 0.570 0.550 0.570 1,875,000 1,066,500 0.5688 0.559 0.539 0.559 0.539 0.559 1,912,500 0.5576 -1.72%
2019-12-06 0 0.580 0.550 0.580 0.550 0.580 2,160,000 1,206,300 0.5585 0.569 0.539 0.569 0.539 0.569 2,203,200 0.5475 3.57%
2019-12-05 0 0.560 0.550 0.560 0.540 0.590 1,745,000 986,950 0.5656 0.549 0.539 0.549 0.529 0.578 1,779,900 0.5545 1.82%
2019-12-04 0 0.550 0.530 0.550 0.500 0.590 2,640,000 1,435,250 0.5437 0.539 0.520 0.539 0.490 0.578 2,692,800 0.5330 3.77%
2019-12-03 0 0.530 0.510 0.540 0.510 0.530 1,985,000 1,051,950 0.5299 0.520 0.500 0.529 0.500 0.520 2,024,700 0.5196 0.00%
2019-12-02 0 0.530 0.510 0.540 0.510 0.530 2,055,000 1,076,500 0.5238 0.520 0.500 0.529 0.500 0.520 2,096,100 0.5136 1.92%
2019-11-29 0 0.520 0.510 0.520 0.500 0.520 2,030,000 1,045,700 0.5151 0.510 0.500 0.510 0.490 0.510 2,070,600 0.5050 0.00%
2019-11-28 0 0.520 0.500 0.520 0.510 0.530 1,960,000 1,018,750 0.5198 0.510 0.490 0.510 0.500 0.520 1,999,200 0.5096 -1.89%
2019-11-27 0 0.530 0.510 0.530 0.520 0.530 1,945,000 1,025,400 0.5272 0.520 0.500 0.520 0.510 0.520 1,983,900 0.5169 0.00%
2019-11-26 0 0.530 0.510 0.530 0.520 0.530 1,925,000 1,019,650 0.5297 0.520 0.500 0.520 0.510 0.520 1,963,500 0.5193 1.92%
2019-11-25 0 0.520 0.510 0.530 0.510 0.530 1,880,000 993,500 0.5285 0.510 0.500 0.520 0.500 0.520 1,917,600 0.5181 -1.89%
2019-11-22 0 0.530 0.520 0.530 0.530 0.530 1,900,000 1,007,000 0.5300 0.520 0.510 0.520 0.520 0.520 1,938,000 0.5196 0.00%
2019-11-21 0 0.530 0.500 0.530 0.510 0.530 1,990,000 1,054,250 0.5298 0.520 0.490 0.520 0.500 0.520 2,029,800 0.5194 0.00%
2019-11-20 0 0.530 0.510 0.530 0.530 0.530 1,890,000 1,001,700 0.5300 0.520 0.500 0.520 0.520 0.520 1,927,800 0.5196 0.00%
2019-11-19 0 0.530 0.510 0.530 0.520 0.530 2,005,000 1,062,150 0.5298 0.520 0.500 0.520 0.510 0.520 2,045,100 0.5194 0.00%
2019-11-18 0 0.530 0.500 0.530 0.520 0.530 1,850,000 980,450 0.5300 0.520 0.490 0.520 0.510 0.520 1,887,000 0.5196 0.00%
2019-11-15 0 0.530 0.510 0.530 0.520 0.530 1,905,000 1,009,200 0.5298 0.520 0.500 0.520 0.510 0.520 1,943,100 0.5194 0.00%
2019-11-14 0 0.530 0.500 0.530 0.520 0.530 2,525,000 1,327,550 0.5258 0.520 0.490 0.520 0.510 0.520 2,575,500 0.5155 0.00%
2019-11-13 0 0.530 0.510 0.530 0.500 0.530 1,945,000 1,030,700 0.5299 0.520 0.500 0.520 0.490 0.520 1,983,900 0.5195 0.00%
2019-11-12 0 0.530 0.510 0.540 0.520 0.530 2,005,000 1,062,550 0.5300 0.520 0.500 0.529 0.510 0.520 2,045,100 0.5196 0.00%
2019-11-11 0 0.530 0.500 0.540 0.500 0.530 2,050,000 1,086,350 0.5299 0.520 0.490 0.529 0.490 0.520 2,091,000 0.5195 0.00%
2019-11-08 0 0.530 0.500 0.530 0.500 0.530 2,000,000 1,040,700 0.5204 0.520 0.490 0.520 0.490 0.520 2,040,000 0.5101 1.92%
2019-11-07 0 0.520 0.500 0.520 0.500 0.520 2,105,000 1,091,000 0.5183 0.510 0.490 0.510 0.490 0.510 2,147,100 0.5081 0.00%
2019-11-06 0 0.520 0.510 0.530 0.520 0.520 1,985,000 1,032,200 0.5200 0.510 0.500 0.520 0.510 0.510 2,024,700 0.5098 0.00%
2019-11-05 0 0.520 0.510 0.520 0.520 0.520 1,930,000 1,003,600 0.5200 0.510 0.500 0.510 0.510 0.510 1,968,600 0.5098 0.00%
2019-11-04 0 0.520 0.500 0.520 0.510 0.520 1,990,000 1,018,250 0.5117 0.510 0.490 0.510 0.500 0.510 2,029,800 0.5017 0.00%
2019-11-01 0 0.520 0.500 0.520 0.510 0.520 1,945,000 992,050 0.5101 0.510 0.490 0.510 0.500 0.510 1,983,900 0.5001 0.00%
2019-10-31 0 0.520 0.500 0.520 0.510 0.520 2,055,000 1,048,150 0.5100 0.510 0.490 0.510 0.500 0.510 2,096,100 0.5000 0.00%
2019-10-30 0 0.520 0.500 0.520 0.510 0.520 2,320,000 1,203,650 0.5188 0.510 0.490 0.510 0.500 0.510 2,366,400 0.5086 0.00%
2019-10-29 0 0.520 0.500 0.520 0.510 0.520 1,950,000 1,013,400 0.5197 0.510 0.490 0.510 0.500 0.510 1,989,000 0.5095 0.00%
2019-10-28 0 0.520 0.500 0.520 0.510 0.530 1,945,000 1,007,450 0.5180 0.510 0.490 0.510 0.500 0.520 1,983,900 0.5078 0.00%
2019-10-25 0 0.520 0.495 0.530 0.520 0.520 2,140,000 1,112,800 0.5200 0.510 0.485 0.520 0.510 0.510 2,182,800 0.5098 0.00%
2019-10-24 0 0.520 0.495 0.530 0.520 0.520 1,975,000 1,027,000 0.5200 0.510 0.485 0.520 0.510 0.510 2,014,500 0.5098 0.00%
2019-10-23 0 0.520 0.500 0.530 0.520 0.520 1,920,000 998,400 0.5200 0.510 0.490 0.520 0.510 0.510 1,958,400 0.5098 0.00%
2019-10-22 0 0.520 0.500 0.520 0.520 0.520 1,980,000 1,029,600 0.5200 0.510 0.490 0.510 0.510 0.510 2,019,600 0.5098 -1.89%
2019-10-21 0 0.530 0.500 0.530 0.510 0.530 2,100,000 1,071,150 0.5101 0.520 0.490 0.520 0.500 0.520 2,142,000 0.5001 1.92%
2019-10-18 0 0.520 0.500 0.520 0.510 0.520 1,940,000 999,750 0.5153 0.510 0.490 0.510 0.500 0.510 1,978,800 0.5052 1.96%
2019-10-17 0 0.510 0.500 0.510 0.510 0.510 2,075,000 1,058,250 0.5100 0.500 0.490 0.500 0.500 0.500 2,116,500 0.5000 -1.92%
2019-10-16 0 0.520 0.500 0.520 0.510 0.520 2,100,000 1,081,000 0.5148 0.510 0.490 0.510 0.500 0.510 2,142,000 0.5047 0.00%
2019-10-15 0 0.520 0.490 0.520 0.510 0.520 2,100,000 1,071,050 0.5100 0.510 0.480 0.510 0.500 0.510 2,142,000 0.5000 0.00%
2019-10-14 0 0.520 0.490 0.520 0.520 0.540 1,915,000 1,010,700 0.5278 0.510 0.480 0.510 0.510 0.529 1,953,300 0.5174 0.00%
2019-10-11 0 0.520 0.490 0.520 0.510 0.530 1,945,000 1,009,000 0.5188 0.510 0.480 0.510 0.500 0.520 1,983,900 0.5086 0.00%
2019-10-10 0 0.520 0.490 0.520 0.520 0.520 1,995,000 1,037,400 0.5200 0.510 0.480 0.510 0.510 0.510 2,034,900 0.5098 0.00%
2019-10-09 0 0.520 0.500 0.520 0.520 0.520 2,110,000 1,097,200 0.5200 0.510 0.490 0.510 0.510 0.510 2,152,200 0.5098 0.00%
2019-10-08 0 0.520 0.510 0.520 0.520 0.520 2,000,000 1,040,000 0.5200 0.510 0.500 0.510 0.510 0.510 2,040,000 0.5098 -1.89%
2019-10-04 0 0.530 0.510 0.530 0.510 0.540 2,010,000 1,063,650 0.5292 0.520 0.500 0.520 0.500 0.529 2,050,200 0.5188 -1.85%
2019-10-03 0 0.540 0.510 0.540 0.540 0.540 1,855,000 1,001,700 0.5400 0.529 0.500 0.529 0.529 0.529 1,892,100 0.5294 0.00%
2019-10-02 0 0.540 0.520 0.540 0.520 0.540 1,910,000 1,025,500 0.5369 0.529 0.510 0.529 0.510 0.529 1,948,200 0.5264 0.00%
2019-09-30 0 0.540 0.510 0.540 0.530 0.540 1,955,000 1,039,700 0.5318 0.529 0.500 0.529 0.520 0.529 1,994,100 0.5214 0.00%
2019-09-27 0 0.540 0.510 0.540 0.510 0.540 2,010,000 1,065,200 0.5300 0.529 0.500 0.529 0.500 0.529 2,050,200 0.5196 1.89%
2019-09-26 0 0.530 0.510 0.530 0.520 0.530 1,970,000 1,043,450 0.5297 0.520 0.500 0.520 0.510 0.520 2,009,400 0.5193 0.00%
2019-09-25 0 0.530 0.510 0.530 0.530 0.530 1,880,000 996,400 0.5300 0.520 0.500 0.520 0.520 0.520 1,917,600 0.5196 -1.85%
2019-09-24 0 0.540 0.520 0.540 0.520 0.540 1,945,000 1,047,300 0.5385 0.529 0.510 0.529 0.510 0.529 1,983,900 0.5279 0.00%
2019-09-23 0 0.540 0.520 0.540 0.530 0.540 1,890,000 1,019,600 0.5395 0.529 0.510 0.529 0.520 0.529 1,927,800 0.5289 1.89%
2019-09-20 0 0.530 0.510 0.530 0.520 0.530 2,105,000 1,115,450 0.5299 0.520 0.500 0.520 0.510 0.520 2,147,100 0.5195 -1.85%
2019-09-19 0 0.540 0.510 0.540 0.530 0.540 1,935,000 1,036,750 0.5358 0.529 0.500 0.529 0.520 0.529 1,973,700 0.5253 0.00%
2019-09-18 0 0.540 0.510 0.540 0.530 0.540 1,870,000 1,008,300 0.5392 0.529 0.500 0.529 0.520 0.529 1,907,400 0.5286 0.00%
2019-09-17 0 0.540 0.510 0.540 0.540 0.540 1,860,000 1,004,400 0.5400 0.529 0.500 0.529 0.529 0.529 1,897,200 0.5294 0.00%
2019-09-16 0 0.540 0.520 0.540 0.540 0.540 1,870,000 1,009,800 0.5400 0.529 0.510 0.529 0.529 0.529 1,907,400 0.5294 0.00%
2019-09-13 0 0.540 0.520 0.540 0.530 0.540 1,925,000 1,036,250 0.5383 0.529 0.510 0.529 0.520 0.529 1,963,500 0.5278 0.00%
2019-09-12 0 0.540 0.500 0.540 0.530 0.540 1,850,000 995,800 0.5383 0.529 0.490 0.529 0.520 0.529 1,887,000 0.5277 1.89%
2019-09-11 0 0.530 0.500 0.530 0.520 0.530 1,935,000 1,021,400 0.5279 0.520 0.490 0.520 0.510 0.520 1,973,700 0.5175 1.92%
2019-09-10 0 0.520 0.500 0.520 0.510 0.520 1,935,000 1,003,250 0.5185 0.510 0.490 0.510 0.500 0.510 1,973,700 0.5083 1.96%
2019-09-09 0 0.510 0.470 0.520 0.500 0.510 2,100,000 1,067,200 0.5082 0.500 0.461 0.510 0.490 0.500 2,142,000 0.4982 0.00%
2019-09-06 0 0.510 0.480 0.510 0.500 0.510 2,095,000 1,060,550 0.5062 0.500 0.471 0.500 0.490 0.500 2,136,900 0.4963 0.00%
2019-09-05 0 0.510 0.480 0.510 0.500 0.510 1,965,000 1,002,000 0.5099 0.500 0.471 0.500 0.490 0.500 2,004,300 0.4999 0.00%
2019-09-04 0 0.510 0.485 0.510 0.500 0.510 2,120,000 1,060,050 0.5000 0.500 0.475 0.500 0.490 0.500 2,162,400 0.4902 2.00%
2019-09-03 0 0.500 0.480 0.500 0.500 0.500 3,300,000 1,650,000 0.5000 0.490 0.471 0.490 0.490 0.490 3,366,000 0.4902 0.00%
2019-09-02 0 0.500 0.475 0.500 0.495 0.500 2,020,000 1,002,400 0.4962 0.490 0.466 0.490 0.485 0.490 2,060,400 0.4865 0.00%
2019-08-30 0 0.500 0.475 0.500 0.495 0.500 2,045,000 1,013,125 0.4954 0.490 0.466 0.490 0.485 0.490 2,085,900 0.4857 0.00%
2019-08-29 0 0.500 0.475 0.500 0.495 0.500 2,020,000 1,004,400 0.4972 0.490 0.466 0.490 0.485 0.490 2,060,400 0.4875 1.01%
2019-08-28 0 0.495 0.480 0.500 0.495 0.500 2,005,000 994,550 0.4960 0.485 0.471 0.490 0.485 0.490 2,045,100 0.4863 -2.94%
2019-08-27 0 0.510 0.480 0.510 0.500 0.510 1,775,000 892,500 0.5028 0.500 0.471 0.500 0.490 0.500 1,810,500 0.4930 0.00%
2019-08-26 0 0.510 0.480 0.510 0.480 0.510 2,040,000 1,032,150 0.5060 0.500 0.471 0.500 0.471 0.500 2,080,800 0.4960 -1.92%
2019-08-23 0 0.520 0.500 0.520 0.510 0.530 1,855,000 974,050 0.5251 0.510 0.490 0.510 0.500 0.520 1,892,100 0.5148 0.00%
2019-08-22 0 0.520 0.495 0.520 0.500 0.520 2,430,000 1,216,100 0.5005 0.510 0.485 0.510 0.490 0.510 2,478,600 0.4906 1.96%
2019-08-21 0 0.510 0.485 0.510 0.500 0.510 2,840,000 1,420,650 0.5002 0.500 0.475 0.500 0.490 0.500 2,896,800 0.4904 0.00%
2019-08-20 0 0.510 0.480 0.510 0.495 0.520 2,035,000 1,020,925 0.5017 0.500 0.471 0.500 0.485 0.510 2,075,700 0.4918 0.00%
2019-08-19 0 0.510 0.490 0.510 0.500 0.520 2,000,000 1,011,950 0.5060 0.500 0.480 0.500 0.490 0.510 2,040,000 0.4961 0.00%
2019-08-16 0 0.510 0.480 0.510 0.500 0.510 1,980,000 996,900 0.5035 0.500 0.471 0.500 0.490 0.500 2,019,600 0.4936 2.00%
2019-08-15 0 0.500 0.460 0.510 0.500 0.520 2,000,000 1,007,000 0.5035 0.490 0.451 0.500 0.490 0.510 2,040,000 0.4936 1.21%
2019-08-14 0 0.510 0.480 0.510 0.480 0.520 1,915,000 959,750 0.5012 0.484 0.456 0.484 0.456 0.494 2,016,565 0.4759 2.00%
2019-08-13 0 0.500 0.480 0.500 0.485 0.500 1,880,000 926,500 0.4928 0.475 0.456 0.475 0.461 0.475 1,979,709 0.4680 1.01%
2019-08-12 0 0.495 0.480 0.495 0.490 0.500 2,060,000 1,013,800 0.4921 0.470 0.456 0.470 0.465 0.475 2,169,255 0.4673 -2.94%
2019-08-09 0 0.510 0.485 0.510 0.495 0.510 2,040,000 1,018,000 0.4990 0.484 0.461 0.484 0.470 0.484 2,148,194 0.4739 0.00%
2019-08-08 0 0.510 0.470 0.510 0.495 0.510 2,000,000 1,003,700 0.5019 0.484 0.446 0.484 0.470 0.484 2,106,073 0.4766 -1.92%
2019-08-07 0 0.520 0.495 0.520 0.510 0.520 1,935,000 1,000,100 0.5168 0.494 0.470 0.494 0.484 0.494 2,037,626 0.4908 1.96%
2019-08-06 0 0.510 0.490 0.510 0.495 0.520 1,985,000 993,350 0.5004 0.484 0.465 0.484 0.470 0.494 2,090,277 0.4752 0.00%
2019-08-05 0 0.510 0.500 0.510 0.485 0.530 2,035,000 1,041,025 0.5116 0.484 0.475 0.484 0.461 0.503 2,142,929 0.4858 -5.56%
2019-08-02 0 0.540 0.500 0.540 0.530 0.540 1,945,000 1,031,050 0.5301 0.513 0.475 0.513 0.503 0.513 2,048,156 0.5034 0.00%
2019-08-01 0 0.540 0.500 0.540 0.470 0.540 2,375,000 1,200,450 0.5055 0.513 0.475 0.513 0.446 0.513 2,500,962 0.4800 0.00%
2019-07-31 0 0.540 0.520 0.540 0.520 0.550 1,915,000 1,032,200 0.5390 0.513 0.494 0.513 0.494 0.522 2,016,565 0.5119 -1.82%
2019-07-30 0 0.550 0.540 0.550 0.530 0.550 1,855,000 1,004,850 0.5417 0.522 0.513 0.522 0.503 0.522 1,953,383 0.5144 1.85%
2019-07-29 0 0.540 0.530 0.540 0.540 0.540 1,865,000 1,007,100 0.5400 0.513 0.503 0.513 0.513 0.513 1,963,913 0.5128 -1.82%
2019-07-26 0 0.550 0.530 0.550 0.540 0.560 2,055,000 1,125,700 0.5478 0.522 0.503 0.522 0.513 0.532 2,163,990 0.5202 0.00%
2019-07-25 0 0.550 0.540 0.550 0.550 0.560 1,755,000 975,700 0.5560 0.522 0.513 0.522 0.522 0.532 1,848,079 0.5280 -3.51%
2019-07-24 0 0.570 0.550 0.570 0.550 0.570 1,830,000 1,017,550 0.5560 0.541 0.522 0.541 0.522 0.541 1,927,057 0.5280 0.00%
2019-07-23 0 0.570 0.550 0.570 0.560 0.580 1,760,000 1,005,100 0.5711 0.541 0.522 0.541 0.532 0.551 1,853,344 0.5423 -3.39%
2019-07-22 0 0.590 0.560 0.600 0.550 0.590 1,755,000 1,021,350 0.5820 0.560 0.532 0.570 0.522 0.560 1,848,079 0.5527 0.00%
2019-07-19 0 0.590 0.570 0.590 0.580 0.600 1,780,000 1,044,150 0.5866 0.560 0.541 0.560 0.551 0.570 1,874,405 0.5571 -1.67%
2019-07-18 0 0.600 0.590 0.600 0.590 0.610 1,725,000 1,034,650 0.5998 0.570 0.560 0.570 0.560 0.579 1,816,488 0.5696 -1.64%
2019-07-17 0 0.610 0.590 0.610 0.580 0.620 1,915,000 1,140,800 0.5957 0.579 0.560 0.579 0.551 0.589 2,016,565 0.5657 5.17%
2019-07-16 0 0.580 0.560 0.580 0.560 0.590 1,740,000 1,007,400 0.5790 0.551 0.532 0.551 0.532 0.560 1,832,283 0.5498 -1.69%
2019-07-15 0 0.590 0.560 0.590 0.570 0.590 1,820,000 1,041,600 0.5723 0.560 0.532 0.560 0.541 0.560 1,916,526 0.5435 0.00%
2019-07-12 0 0.590 0.560 0.590 0.540 0.600 2,285,000 1,279,500 0.5600 0.560 0.532 0.560 0.513 0.570 2,406,188 0.5318 5.36%
2019-07-11 0 0.560 0.540 0.560 0.540 0.560 1,835,000 1,018,300 0.5549 0.532 0.513 0.532 0.513 0.532 1,932,322 0.5270 1.82%
2019-07-10 0 0.550 0.530 0.550 0.520 0.560 1,910,000 1,037,950 0.5434 0.522 0.503 0.522 0.494 0.532 2,011,300 0.5161 1.85%
2019-07-09 0 0.540 0.540 0.550 0.540 0.560 1,805,000 1,000,250 0.5542 0.513 0.513 0.522 0.513 0.532 1,900,731 0.5262 -3.57%
2019-07-08 0 0.560 0.550 0.560 0.550 0.570 1,790,000 1,006,450 0.5623 0.532 0.522 0.532 0.522 0.541 1,884,935 0.5339 -1.75%
2019-07-05 0 0.570 0.550 0.580 0.540 0.570 1,780,000 1,007,800 0.5662 0.541 0.522 0.551 0.513 0.541 1,874,405 0.5377 0.00%
2019-07-04 0 0.570 0.560 0.570 0.560 0.590 1,670,000 956,800 0.5729 0.541 0.532 0.541 0.532 0.560 1,758,571 0.5441 0.00%
2019-07-03 0 0.570 0.560 0.580 0.570 0.610 1,770,000 1,036,750 0.5857 0.541 0.532 0.551 0.541 0.579 1,863,874 0.5562 -5.00%
2019-07-02 0 0.600 0.580 0.600 0.580 0.600 1,890,000 1,118,550 0.5918 0.570 0.551 0.570 0.551 0.570 1,990,239 0.5620 0.00%
2019-06-28 0 0.600 0.580 0.600 0.580 0.620 1,685,000 1,006,700 0.5974 0.570 0.551 0.570 0.551 0.589 1,774,366 0.5674 -1.64%
2019-06-27 0 0.610 0.600 0.610 0.600 0.620 1,905,000 1,160,700 0.6093 0.579 0.570 0.579 0.570 0.589 2,006,034 0.5786 0.00%
2019-06-26 0 0.610 0.600 0.610 0.600 0.620 1,725,000 1,047,200 0.6071 0.579 0.570 0.579 0.570 0.589 1,816,488 0.5765 1.67%
2019-06-25 0 0.600 0.590 0.610 0.590 0.620 1,750,000 1,061,500 0.6066 0.570 0.560 0.579 0.560 0.589 1,842,814 0.5760 -1.64%
2019-06-24 0 0.610 0.600 0.610 0.590 0.630 1,770,000 1,085,350 0.6132 0.579 0.570 0.579 0.560 0.598 1,863,874 0.5823 3.39%
2019-06-21 0 0.590 0.580 0.600 0.560 0.590 2,380,000 1,364,100 0.5732 0.560 0.551 0.570 0.532 0.560 2,506,227 0.5443 3.51%
2019-06-20 0 0.570 0.550 0.570 0.560 0.570 1,780,000 998,800 0.5611 0.541 0.522 0.541 0.532 0.541 1,874,405 0.5329 0.00%
2019-06-19 0 0.570 0.550 0.570 0.540 0.570 1,815,000 998,900 0.5504 0.541 0.522 0.541 0.513 0.541 1,911,261 0.5226 3.64%
2019-06-18 0 0.550 0.530 0.550 0.540 0.550 1,860,000 1,009,500 0.5427 0.522 0.503 0.522 0.513 0.522 1,958,648 0.5154 0.00%
2019-06-17 0 0.550 0.540 0.550 0.540 0.550 1,860,000 1,022,400 0.5497 0.522 0.513 0.522 0.513 0.522 1,958,648 0.5220 -1.79%
2019-06-14 0 0.560 0.530 0.560 0.530 0.560 2,355,000 1,294,250 0.5496 0.532 0.503 0.532 0.503 0.532 2,479,901 0.5219 3.70%
2019-06-13 0 0.540 0.530 0.540 0.540 0.550 2,540,000 1,391,600 0.5479 0.513 0.503 0.513 0.513 0.522 2,674,713 0.5203 0.00%
2019-06-12 0 0.540 0.530 0.550 0.530 0.560 1,870,000 1,029,550 0.5506 0.513 0.503 0.522 0.503 0.532 1,969,178 0.5228 -3.57%
2019-06-11 0 0.560 0.540 0.560 0.530 0.570 2,265,000 1,246,550 0.5504 0.532 0.513 0.532 0.503 0.541 2,385,128 0.5226 0.00%
2019-06-10 0 0.560 0.530 0.560 0.520 0.560 1,840,000 1,008,200 0.5479 0.532 0.503 0.532 0.494 0.532 1,937,587 0.5203 1.82%
2019-06-06 0 0.550 0.540 0.560 0.540 0.590 1,860,000 1,031,050 0.5543 0.522 0.513 0.532 0.513 0.560 1,958,648 0.5264 0.00%
2019-06-05 0 0.550 0.540 0.550 0.550 0.570 1,765,000 981,750 0.5562 0.522 0.513 0.522 0.522 0.541 1,858,609 0.5282 -3.51%
2019-06-04 0 0.570 0.550 0.570 0.550 0.570 1,720,000 953,350 0.5543 0.541 0.522 0.541 0.522 0.541 1,811,223 0.5264 3.64%
2019-06-03 0 0.550 0.530 0.550 0.530 0.550 1,875,000 1,028,300 0.5484 0.522 0.503 0.522 0.503 0.522 1,974,443 0.5208 -1.79%
2019-05-31 0 0.560 0.540 0.560 0.530 0.590 1,795,000 1,013,950 0.5649 0.532 0.513 0.532 0.503 0.560 1,890,200 0.5364 -1.75%
2019-05-30 0 0.570 0.540 0.570 0.550 0.580 1,815,000 1,029,500 0.5672 0.541 0.513 0.541 0.522 0.551 1,911,261 0.5386 -5.00%
2019-05-29 0 0.600 0.560 0.600 0.570 0.650 2,175,000 1,243,900 0.5719 0.570 0.532 0.570 0.541 0.617 2,290,354 0.5431 5.26%
2019-05-28 0 0.570 0.550 0.570 0.550 0.580 1,335,000 748,400 0.5606 0.541 0.522 0.541 0.522 0.551 1,405,804 0.5324 1.79%
2019-05-27 0 0.560 0.550 0.590 0.560 0.580 1,585,000 896,200 0.5654 0.532 0.522 0.560 0.532 0.551 1,669,063 0.5369 -5.08%
2019-05-24 0 0.590 0.570 0.590 0.530 0.590 1,900,000 1,055,150 0.5553 0.560 0.541 0.560 0.503 0.560 2,000,769 0.5274 7.27%
2019-05-23 0 0.550 0.530 0.550 0.540 0.580 2,085,000 1,161,400 0.5570 0.522 0.503 0.522 0.513 0.551 2,195,581 0.5290 -6.78%
2019-05-22 0 0.590 0.580 0.590 0.570 0.600 1,865,000 1,090,150 0.5845 0.560 0.551 0.560 0.541 0.570 1,963,913 0.5551 -1.67%
2019-05-21 0 0.600 0.570 0.600 0.580 0.620 2,595,000 1,536,400 0.5921 0.570 0.541 0.570 0.551 0.589 2,732,630 0.5622 0.00%
2019-05-20 0 0.600 0.580 0.600 0.580 0.640 3,320,000 1,946,650 0.5863 0.570 0.551 0.570 0.551 0.608 3,496,081 0.5568 3.45%
2019-05-17 0 0.580 0.560 0.580 0.520 0.600 3,410,000 1,926,400 0.5649 0.551 0.532 0.551 0.494 0.570 3,590,854 0.5365 11.54%
2019-05-16 0 0.520 0.520 0.530 0.500 0.500 3,000,000 1,500,000 0.5000 0.494 0.494 0.503 0.475 0.475 3,159,109 0.4748 4.00%
2019-05-15 0 0.500 0.500 0.530 0.500 0.500 1,420,000 710,000 0.5000 0.475 0.475 0.503 0.475 0.475 1,495,312 0.4748 0.00%
2019-05-14 0 0.500 0.480 0.500 0.490 0.500 4,530,000 2,240,500 0.4946 0.475 0.456 0.475 0.465 0.475 4,770,255 0.4697 0.00%
2019-05-10 0 0.500 0.455 0.500 0.495 0.500 2,325,000 1,150,900 0.4950 0.475 0.432 0.475 0.470 0.475 2,448,310 0.4701 0.00%
2019-05-09 0 0.500 0.475 0.500 0.500 0.500 1,550,000 775,000 0.5000 0.475 0.451 0.475 0.475 0.475 1,632,206 0.4748 0.00%
2019-05-08 0 0.500 0.475 0.500 0.470 0.500 2,080,000 1,028,500 0.4945 0.475 0.451 0.475 0.446 0.475 2,190,316 0.4696 0.00%
2019-05-07 0 0.500 0.475 0.500 0.495 0.540 3,075,000 1,527,925 0.4969 0.475 0.451 0.475 0.470 0.513 3,238,087 0.4719 1.01%
2019-05-06 0 0.495 0.465 0.495 0.460 0.495 700,000 332,750 0.4754 0.470 0.442 0.470 0.437 0.470 737,126 0.4514 0.00%
2019-05-03 0 0.495 0.495 0.500 0.495 0.495 1,400,000 693,000 0.4950 0.470 0.470 0.475 0.470 0.470 1,474,251 0.4701 0.00%
2019-05-02 0 0.495 0.495 0.500 0.490 0.495 690,000 341,475 0.4949 0.470 0.470 0.475 0.465 0.470 726,595 0.4700 0.00%
2019-04-30 0 0.495 0.490 0.495 0.490 0.495 700,000 344,750 0.4925 0.470 0.465 0.470 0.465 0.470 737,126 0.4677 1.02%
2019-04-29 0 0.490 0.460 0.490 0.485 0.490 1,545,000 751,675 0.4865 0.465 0.437 0.465 0.461 0.465 1,626,941 0.4620 1.03%
2019-04-26 0 0.485 0.465 0.485 0.485 0.485 600,000 291,000 0.4850 0.461 0.442 0.461 0.461 0.461 631,822 0.4606 0.00%
2019-04-25 0 0.485 0.410 0.485 - - 0 0 - 0.461 0.389 0.461 - - 0 - 0.00%
2019-04-24 0 0.485 0.460 0.485 - - 0 0 - 0.461 0.437 0.461 - - 0 - 0.00%
2019-04-23 0 0.485 0.460 0.490 - - 0 0 - 0.461 0.437 0.465 - - 0 - 0.00%
2019-04-18 0 0.485 0.460 0.485 - - 0 0 - 0.461 0.437 0.461 - - 0 - -1.02%
2019-04-17 0 0.490 0.460 0.490 - - 0 0 - 0.465 0.437 0.465 - - 0 - 0.00%
2019-04-16 0 0.490 0.460 0.490 - - 0 0 - 0.465 0.437 0.465 - - 0 - 0.00%
2019-04-15 0 0.490 0.460 0.490 - - 0 0 - 0.465 0.437 0.465 - - 0 - 0.00%
2019-04-12 0 0.490 0.460 0.490 - - 0 0 - 0.465 0.437 0.465 - - 0 - 0.00%
2019-04-11 0 0.490 0.460 0.490 - - 0 0 - 0.465 0.437 0.465 - - 0 - 0.00%
2019-04-10 0 0.490 0.460 0.490 - - 0 0 - 0.465 0.437 0.465 - - 0 - -2.00%
2019-04-09 0 0.500 0.460 0.500 0.500 0.500 50,000 25,000 0.5000 0.475 0.437 0.475 0.475 0.475 52,652 0.4748 6.38%
2019-04-08 0 0.470 0.460 0.500 - - 0 0 - 0.446 0.437 0.475 - - 0 - 0.00%
2019-04-04 0 0.470 0.460 0.490 - - 0 0 - 0.446 0.437 0.465 - - 0 - 0.00%
2019-04-03 0 0.470 0.470 0.475 0.460 0.470 190,000 88,850 0.4676 0.446 0.446 0.451 0.437 0.446 200,077 0.4441 -3.09%
2019-04-02 0 0.485 0.455 0.490 - - 0 0 - 0.461 0.432 0.465 - - 0 - 0.00%
2019-04-01 0 0.485 0.455 0.490 0.450 0.485 135,000 62,450 0.4626 0.461 0.432 0.465 0.427 0.461 142,160 0.4393 1.04%
2019-03-29 0 0.480 0.410 0.480 0.480 0.480 30,000 14,400 0.4800 0.456 0.389 0.456 0.456 0.456 31,591 0.4558 -2.04%
2019-03-28 0 0.490 0.480 0.490 0.490 0.490 200,000 98,000 0.4900 0.465 0.456 0.465 0.465 0.465 210,607 0.4653 0.00%
2019-03-27 0 0.490 0.480 0.490 0.490 0.490 30,000 14,700 0.4900 0.465 0.456 0.465 0.465 0.465 31,591 0.4653 0.00%
2019-03-26 0 0.490 0.480 0.490 0.490 0.490 30,000 14,700 0.4900 0.465 0.456 0.465 0.465 0.465 31,591 0.4653 0.00%
2019-03-25 0 0.490 0.485 0.490 - - 0 0 - 0.465 0.461 0.465 - - 0 - 0.00%
2019-03-22 0 0.490 0.480 0.490 - - 0 0 - 0.465 0.456 0.465 - - 0 - 0.00%
2019-03-21 0 0.490 0.480 0.500 - - 0 0 - 0.465 0.456 0.475 - - 0 - 0.00%
2019-03-20 0 0.490 0.480 0.500 - - 0 0 - 0.465 0.456 0.475 - - 0 - 0.00%
2019-03-19 0 0.490 0.480 0.500 0.490 0.500 60,000 29,700 0.4950 0.465 0.456 0.475 0.465 0.475 63,182 0.4701 0.00%
2019-03-18 0 0.490 0.410 0.495 0.490 0.495 65,000 32,025 0.4927 0.465 0.389 0.470 0.465 0.470 68,447 0.4679 -1.01%
2019-03-15 0 0.495 0.480 0.495 0.500 0.500 60,000 30,000 0.5000 0.470 0.456 0.470 0.475 0.475 63,182 0.4748 -1.00%
2019-03-14 0 0.500 0.465 0.500 0.440 0.500 105,000 47,700 0.4543 0.475 0.442 0.475 0.418 0.475 110,569 0.4314 0.00%
2019-03-13 0 0.500 0.450 0.500 0.450 0.500 110,000 50,000 0.4545 0.475 0.427 0.475 0.427 0.475 115,834 0.4317 7.53%
2019-03-12 0 0.465 0.430 0.465 0.450 0.465 25,000 11,325 0.4530 0.442 0.408 0.442 0.427 0.442 26,326 0.4302 0.00%
2019-03-11 0 0.465 0.410 0.465 - - 0 0 - 0.442 0.389 0.442 - - 0 - 0.00%
2019-03-08 0 0.465 0.440 0.465 - - 0 0 - 0.442 0.418 0.442 - - 0 - 0.00%
2019-03-07 0 0.465 0.440 0.465 0.430 0.465 115,000 49,625 0.4315 0.442 0.418 0.442 0.408 0.442 121,099 0.4098 2.20%
2019-03-06 0 0.455 0.415 0.455 - - 0 0 - 0.432 0.394 0.432 - - 0 - -1.09%
2019-03-05 0 0.460 0.425 0.460 0.450 0.460 25,000 11,300 0.4520 0.437 0.404 0.437 0.427 0.437 26,326 0.4292 0.00%
2019-03-04 0 0.460 0.415 0.460 0.460 0.460 100,000 46,000 0.4600 0.437 0.394 0.437 0.437 0.437 105,304 0.4368 0.00%
2019-03-01 0 0.460 0.415 0.460 - - 0 0 - 0.437 0.394 0.437 - - 0 - -1.08%
2019-02-28 0 0.465 0.420 0.465 0.465 0.465 40,000 18,600 0.4650 0.442 0.399 0.442 0.442 0.442 42,121 0.4416 -1.06%
2019-02-27 0 0.470 0.415 0.470 - - 0 0 - 0.446 0.394 0.446 - - 0 - -1.05%
2019-02-26 0 0.475 0.410 0.475 - - 0 0 - 0.451 0.389 0.451 - - 0 - 0.00%
2019-02-25 0 0.475 0.415 0.480 - - 0 0 - 0.451 0.394 0.456 - - 0 - 0.00%
2019-02-22 0 0.475 0.410 0.475 0.475 0.475 40,000 19,000 0.4750 0.451 0.389 0.451 0.451 0.451 42,121 0.4511 0.00%
2019-02-21 0 0.475 0.410 0.475 0.475 0.475 40,000 19,000 0.4750 0.451 0.389 0.451 0.451 0.451 42,121 0.4511 0.00%
2019-02-20 0 0.475 0.410 0.480 - - 0 0 - 0.451 0.389 0.456 - - 0 - 0.00%
2019-02-19 0 0.475 0.410 0.480 - - 0 0 - 0.451 0.389 0.456 - - 0 - 0.00%
2019-02-18 0 0.475 0.410 0.480 - - 0 0 - 0.451 0.389 0.456 - - 0 - 0.00%
2019-02-15 0 0.475 0.410 0.475 - - 0 0 - 0.451 0.389 0.451 - - 0 - 0.00%
2019-02-14 0 0.475 0.425 0.475 - - 0 0 - 0.451 0.404 0.451 - - 0 - 0.00%
2019-02-13 0 0.475 0.415 0.480 0.475 0.475 40,000 19,000 0.4750 0.451 0.394 0.456 0.451 0.451 42,121 0.4511 0.00%
2019-02-12 0 0.475 0.415 0.475 0.475 0.475 100,000 47,500 0.4750 0.451 0.394 0.451 0.451 0.451 105,304 0.4511 1.06%
2019-02-11 0 0.470 0.410 0.480 - - 0 0 - 0.446 0.389 0.456 - - 0 - 0.00%
2019-02-08 0 0.470 0.410 0.475 - - 0 0 - 0.446 0.389 0.451 - - 0 - 0.00%
2019-02-04 0 0.470 0.415 0.470 - - 0 0 - 0.446 0.394 0.446 - - 0 - -1.05%
2019-02-01 0 0.475 0.410 0.475 0.475 0.475 5,000 2,375 0.4750 0.451 0.389 0.451 0.451 0.451 5,265 0.4511 3.26%
2019-01-31 0 0.460 0.420 0.460 - - 0 0 - 0.437 0.399 0.437 - - 0 - -3.16%
2019-01-30 0 0.475 0.410 0.480 - - 0 0 - 0.451 0.389 0.456 - - 0 - 0.00%
2019-01-29 0 0.475 0.410 0.475 - - 0 0 - 0.451 0.389 0.451 - - 0 - -1.04%
2019-01-28 0 0.480 0.415 0.480 0.480 0.480 40,000 19,200 0.4800 0.456 0.394 0.456 0.456 0.456 42,121 0.4558 0.00%
2019-01-25 0 0.480 0.415 0.480 - - 0 0 - 0.456 0.394 0.456 - - 0 - 0.00%
2019-01-24 0 0.480 0.430 0.480 - - 0 0 - 0.456 0.408 0.456 - - 0 - 0.00%
2019-01-23 0 0.480 0.415 0.485 - - 0 0 - 0.456 0.394 0.461 - - 0 - 0.00%
2019-01-22 0 0.480 0.425 0.480 - - 0 0 - 0.456 0.404 0.456 - - 0 - 0.00%
2019-01-21 0 0.480 0.435 0.480 - - 0 0 - 0.456 0.413 0.456 - - 0 - -1.03%
2019-01-18 0 0.485 0.410 0.485 0.465 0.485 15,000 7,075 0.4717 0.461 0.389 0.461 0.442 0.461 15,796 0.4479 3.19%
2019-01-17 0 0.470 0.425 0.470 - - 0 0 - 0.446 0.404 0.446 - - 0 - 0.00%
2019-01-16 0 0.470 0.430 0.475 - - 0 0 - 0.446 0.408 0.451 - - 0 - 0.00%
2019-01-15 0 0.470 0.415 0.475 - - 0 0 - 0.446 0.394 0.451 - - 0 - 0.00%
2019-01-14 0 0.470 0.410 0.475 - - 0 0 - 0.446 0.389 0.451 - - 0 - 0.00%
2019-01-11 0 0.470 0.465 0.480 0.470 0.485 60,000 28,275 0.4713 0.446 0.442 0.456 0.446 0.461 63,182 0.4475 -3.09%
2019-01-10 0 0.485 0.415 0.485 - - 0 0 - 0.461 0.394 0.461 - - 0 - 0.00%
2019-01-09 0 0.485 0.410 0.485 - - 0 0 - 0.461 0.389 0.461 - - 0 - 0.00%
2019-01-08 0 0.485 0.415 0.485 - - 0 0 - 0.461 0.394 0.461 - - 0 - 0.00%
2019-01-07 0 0.485 0.415 0.485 - - 0 0 - 0.461 0.394 0.461 - - 0 - 0.00%
2019-01-04 0 0.485 0.470 0.485 0.470 0.485 55,000 26,575 0.4832 0.461 0.446 0.461 0.446 0.461 57,917 0.4588 2.11%
2019-01-03 0 0.475 0.415 0.475 - - 0 0 - 0.451 0.394 0.451 - - 0 - -1.04%
2019-01-02 0 0.480 0.415 0.480 - - 0 0 - 0.456 0.394 0.456 - - 0 - -1.03%
2018-12-31 0 0.485 0.415 0.485 - - 0 0 - 0.461 0.394 0.461 - - 0 - 0.00%
2018-12-28 0 0.485 0.450 0.485 - - 0 0 - 0.461 0.427 0.461 - - 0 - -3.00%
2018-12-27 0 0.500 0.435 0.500 0.480 0.500 300,000 144,250 0.4808 0.475 0.413 0.475 0.456 0.475 315,911 0.4566 1.01%
2018-12-24 0 0.495 0.420 0.495 - - 0 0 - 0.470 0.399 0.470 - - 0 - 0.00%
2018-12-21 0 0.495 0.435 0.495 - - 0 0 - 0.470 0.413 0.470 - - 0 - -1.00%
2018-12-20 0 0.500 0.440 0.500 0.490 0.500 100,000 49,750 0.4975 0.475 0.418 0.475 0.465 0.475 105,304 0.4724 1.01%
2018-12-19 0 0.495 0.445 0.495 - - 0 0 - 0.470 0.423 0.470 - - 0 - 0.00%
2018-12-18 0 0.495 0.455 0.495 0.440 0.500 160,000 72,175 0.4511 0.470 0.432 0.470 0.418 0.475 168,486 0.4284 0.00%
2018-12-17 0 0.495 0.420 0.495 - - 0 0 - 0.470 0.399 0.470 - - 0 - 0.00%
2018-12-14 0 0.495 0.415 0.495 - - 0 0 - 0.470 0.394 0.470 - - 0 - 0.00%
2018-12-13 0 0.495 0.430 0.495 - - 0 0 - 0.470 0.408 0.470 - - 0 - 0.00%
2018-12-12 0 0.495 0.415 0.495 - - 0 0 - 0.470 0.394 0.470 - - 0 - 0.00%
2018-12-11 0 0.495 0.425 0.495 0.485 0.495 10,000 4,900 0.4900 0.470 0.404 0.470 0.461 0.470 10,530 0.4653 1.02%
2018-12-10 0 0.490 0.420 0.490 - - 0 0 - 0.465 0.399 0.465 - - 0 - -2.00%
2018-12-07 0 0.500 0.415 0.500 - - 0 0 - 0.475 0.394 0.475 - - 0 - 0.00%
2018-12-06 0 0.500 0.415 0.500 0.495 0.500 80,000 39,975 0.4997 0.475 0.394 0.475 0.470 0.475 84,243 0.4745 1.01%
2018-12-05 0 0.495 0.425 0.500 - - 0 0 - 0.470 0.404 0.475 - - 0 - 0.00%
2018-12-04 0 0.495 0.440 0.495 - - 0 0 - 0.470 0.418 0.470 - - 0 - -1.00%
2018-12-03 0 0.500 0.440 0.500 - - 0 0 - 0.475 0.418 0.475 - - 0 - 0.00%
2018-11-30 0 0.500 0.435 0.500 - - 0 0 - 0.475 0.413 0.475 - - 0 - 0.00%
2018-11-29 0 0.500 0.435 0.500 - - 0 0 - 0.475 0.413 0.475 - - 0 - 0.00%
2018-11-28 0 0.500 0.435 0.500 - - 0 0 - 0.475 0.413 0.475 - - 0 - 0.00%
2018-11-27 0 0.500 0.435 0.500 - - 0 0 - 0.475 0.413 0.475 - - 0 - 0.00%
2018-11-26 0 0.500 0.435 0.500 - - 0 0 - 0.475 0.413 0.475 - - 0 - 0.00%
2018-11-23 0 0.500 0.445 0.500 0.490 0.500 50,000 24,900 0.4980 0.475 0.423 0.475 0.465 0.475 52,652 0.4729 0.00%
2018-11-22 0 0.500 0.430 0.500 - - 0 0 - 0.475 0.408 0.475 - - 0 - 0.00%
2018-11-21 0 0.500 0.440 0.500 - - 0 0 - 0.475 0.418 0.475 - - 0 - 0.00%
2018-11-20 0 0.500 0.445 0.500 0.430 0.500 155,000 74,450 0.4803 0.475 0.423 0.475 0.408 0.475 163,221 0.4561 0.00%
2018-11-19 0 0.500 0.415 0.500 - - 0 0 - 0.475 0.394 0.475 - - 0 - 0.00%
2018-11-16 0 0.500 0.420 0.500 0.490 0.500 100,000 49,775 0.4978 0.475 0.399 0.475 0.465 0.475 105,304 0.4727 0.00%
2018-11-15 0 0.500 0.415 0.500 - - 0 0 - 0.475 0.394 0.475 - - 0 - 0.00%
2018-11-14 0 0.500 0.460 0.500 0.500 0.500 5,000 2,500 0.5000 0.475 0.437 0.475 0.475 0.475 5,265 0.4748 2.04%
2018-11-13 0 0.490 0.450 0.490 - - 0 0 - 0.465 0.427 0.465 - - 0 - -2.00%
2018-11-12 0 0.500 0.450 0.500 - - 0 0 - 0.475 0.427 0.475 - - 0 - 0.00%
2018-11-09 0 0.500 0.450 0.500 0.470 0.500 15,000 7,200 0.4800 0.475 0.427 0.475 0.446 0.475 15,796 0.4558 0.00%
2018-11-08 0 0.500 0.480 0.500 - - 0 0 - 0.475 0.456 0.475 - - 0 - 0.00%
2018-11-07 0 0.500 0.470 0.500 - - 0 0 - 0.475 0.446 0.475 - - 0 - 0.00%
2018-11-06 0 0.500 0.460 0.500 - - 0 0 - 0.475 0.437 0.475 - - 0 - 0.00%
2018-11-05 0 0.500 0.470 0.500 0.490 0.500 15,000 7,400 0.4933 0.475 0.446 0.475 0.465 0.475 15,796 0.4685 0.00%
2018-11-02 0 0.500 0.460 0.500 - - 0 0 - 0.475 0.437 0.475 - - 0 - 0.00%
2018-11-01 0 0.500 0.455 0.500 - - 0 0 - 0.475 0.432 0.475 - - 0 - 0.00%
2018-10-31 0 0.500 0.450 0.500 - - 0 0 - 0.475 0.427 0.475 - - 0 - 0.00%
2018-10-30 0 0.500 0.460 0.500 0.500 0.500 30,000 15,000 0.5000 0.475 0.437 0.475 0.475 0.475 31,591 0.4748 0.00%
2018-10-29 0 0.500 0.465 0.500 0.475 0.500 3,845,000 1,844,350 0.4797 0.475 0.442 0.475 0.451 0.475 4,048,925 0.4555 1.01%
2018-10-26 0 0.495 0.455 0.495 0.475 0.495 2,345,000 1,122,050 0.4785 0.470 0.432 0.470 0.451 0.470 2,469,370 0.4544 -1.00%
2018-10-25 0 0.500 0.415 0.500 - - 0 0 - 0.475 0.394 0.475 - - 0 - 0.00%
2018-10-24 0 0.500 0.435 0.500 - - 0 0 - 0.475 0.413 0.475 - - 0 - 0.00%
2018-10-23 0 0.500 0.445 0.500 - - 0 0 - 0.475 0.423 0.475 - - 0 - 0.00%
2018-10-22 0 0.500 0.455 0.500 0.500 0.500 30,000 15,000 0.5000 0.475 0.432 0.475 0.475 0.475 31,591 0.4748 0.00%
2018-10-19 0 0.500 0.465 0.500 0.450 0.500 85,000 39,900 0.4694 0.475 0.442 0.475 0.427 0.475 89,508 0.4458 -1.96%
2018-10-18 0 0.510 0.455 0.510 0.520 0.540 60,000 31,400 0.5233 0.484 0.432 0.484 0.494 0.513 63,182 0.4970 2.00%
2018-10-16 0 0.500 0.440 0.500 - - 0 0 - 0.475 0.418 0.475 - - 0 - 0.00%
2018-10-15 0 0.500 0.445 0.500 - - 0 0 - 0.475 0.423 0.475 - - 0 - 0.00%
2018-10-12 0 0.500 0.440 0.500 - - 0 0 - 0.475 0.418 0.475 - - 0 - -3.85%
2018-10-11 0 0.520 0.460 0.520 0.405 0.520 125,000 61,350 0.4908 0.494 0.437 0.494 0.385 0.494 131,630 0.4661 4.00%
2018-10-10 0 0.500 0.470 0.500 - - 0 0 - 0.475 0.446 0.475 - - 0 - -1.96%
2018-10-09 0 0.510 0.460 0.510 0.465 0.510 45,000 21,175 0.4706 0.484 0.437 0.484 0.442 0.484 47,387 0.4469 2.00%
2018-10-08 0 0.500 0.470 0.500 - - 0 0 - 0.475 0.446 0.475 - - 0 - 0.00%
2018-10-05 0 0.500 0.470 0.500 0.495 0.500 715,000 353,950 0.4950 0.475 0.446 0.475 0.470 0.475 752,921 0.4701 -1.96%
2018-10-04 0 0.510 0.420 0.510 - - 0 0 - 0.484 0.399 0.484 - - 0 - 0.00%
2018-10-03 0 0.510 0.480 0.530 0.485 0.490 30,000 14,650 0.4883 0.484 0.456 0.503 0.461 0.465 31,591 0.4637 0.00%
2018-10-02 0 0.510 0.490 0.510 - - 0 0 - 0.484 0.465 0.484 - - 0 - -1.92%
2018-09-28 0 0.520 0.490 0.520 0.500 0.520 10,000 5,100 0.5100 0.494 0.465 0.494 0.475 0.494 10,530 0.4843 4.00%
2018-09-27 0 0.500 0.490 0.520 - - 0 0 - 0.475 0.465 0.494 - - 0 - 0.00%
2018-09-26 0 0.500 0.495 0.510 - - 0 0 - 0.475 0.470 0.484 - - 0 - 0.00%
2018-09-24 0 0.500 0.490 0.500 - - 0 0 - 0.475 0.465 0.475 - - 0 - 0.00%
2018-09-21 0 0.500 0.490 0.500 0.500 0.500 10,000 5,000 0.5000 0.475 0.465 0.475 0.475 0.475 10,530 0.4748 0.00%
2018-09-20 0 0.500 0.490 0.500 - - 0 0 - 0.475 0.465 0.475 - - 0 - 0.00%
2018-09-19 0 0.500 0.490 0.500 - - 0 0 - 0.475 0.465 0.475 - - 0 - 0.00%
2018-09-18 0 0.500 0.500 0.510 0.490 0.490 10,000 4,900 0.4900 0.475 0.475 0.484 0.465 0.465 10,530 0.4653 -1.96%
2018-09-17 0 0.510 0.495 0.510 0.520 0.520 30,000 15,600 0.5200 0.484 0.470 0.484 0.494 0.494 31,591 0.4938 3.03%
2018-09-14 0 0.495 0.510 0.520 - - 0 0 - 0.470 0.484 0.494 - - 0 - 1.02%
2018-09-13 0 0.490 0.480 0.495 0.490 0.490 60,000 29,400 0.4900 0.465 0.456 0.470 0.465 0.465 63,182 0.4653 -2.00%
2018-09-12 0 0.500 0.480 0.500 - - 0 0 - 0.475 0.456 0.475 - - 0 - -3.85%
2018-09-11 0 0.520 0.490 0.520 0.470 0.520 10,000 4,950 0.4950 0.494 0.465 0.494 0.446 0.494 10,530 0.4701 -5.45%
2018-09-10 0 0.550 0.480 0.560 0.470 0.550 405,000 205,450 0.5073 0.522 0.456 0.532 0.446 0.522 426,480 0.4817 10.00%
2018-09-07 0 0.500 0.485 0.500 - - 0 0 - 0.475 0.461 0.475 - - 0 - 0.00%
2018-09-06 0 0.500 0.485 0.500 - - 0 0 - 0.475 0.461 0.475 - - 0 - 0.00%
2018-09-05 0 0.500 0.485 0.500 - - 0 0 - 0.475 0.461 0.475 - - 0 - -1.96%
2018-09-04 0 0.510 0.480 0.510 0.480 0.510 45,000 22,350 0.4967 0.484 0.456 0.484 0.456 0.484 47,387 0.4717 0.00%
2018-09-03 0 0.510 0.485 0.510 - - 0 0 - 0.484 0.461 0.484 - - 0 - 0.00%
2018-08-31 0 0.510 0.485 0.510 - - 0 0 - 0.484 0.461 0.484 - - 0 - 0.00%
2018-08-30 0 0.510 0.485 0.510 - - 0 0 - 0.484 0.461 0.484 - - 0 - 0.00%
2018-08-29 0 0.510 0.485 0.510 - - 0 0 - 0.484 0.461 0.484 - - 0 - -1.92%
2018-08-28 0 0.520 0.480 0.520 0.485 0.520 15,000 7,450 0.4967 0.494 0.456 0.494 0.461 0.494 15,796 0.4717 1.96%
2018-08-27 0 0.510 0.485 0.520 - - 0 0 - 0.484 0.461 0.494 - - 0 - 0.00%
2018-08-24 0 0.510 0.480 0.510 - - 0 0 - 0.484 0.456 0.484 - - 0 - -1.92%
2018-08-23 0 0.520 0.485 0.520 0.480 0.520 95,000 48,200 0.5074 0.494 0.461 0.494 0.456 0.494 100,038 0.4818 1.96%
2018-08-22 0 0.510 0.485 0.510 0.480 0.510 40,000 19,650 0.4913 0.484 0.461 0.484 0.456 0.484 42,121 0.4665 0.99%
2018-08-21 0 0.520 0.480 0.520 0.480 0.520 660,000 321,475 0.4871 0.480 0.443 0.480 0.443 0.480 715,648 0.4492 0.00%
2018-08-20 0 0.520 0.485 0.520 0.510 0.520 30,000 15,350 0.5117 0.480 0.447 0.480 0.470 0.480 32,529 0.4719 -1.89%
2018-08-17 0 0.530 0.495 0.530 0.510 0.530 55,000 28,350 0.5155 0.489 0.457 0.489 0.470 0.489 59,637 0.4754 1.92%
2018-08-16 0 0.520 0.485 0.520 0.500 0.520 55,000 28,200 0.5127 0.480 0.447 0.480 0.461 0.480 59,637 0.4729 1.96%
2018-08-15 0 0.510 0.485 0.510 0.490 0.510 85,000 42,500 0.5000 0.470 0.447 0.470 0.452 0.470 92,167 0.4611 0.00%
2018-08-14 0 0.510 0.490 0.510 0.495 0.510 55,000 27,625 0.5023 0.470 0.452 0.470 0.457 0.470 59,637 0.4632 0.00%
2018-08-13 0 0.510 0.500 0.510 0.500 0.510 35,000 17,550 0.5014 0.470 0.461 0.470 0.461 0.470 37,951 0.4624 -3.77%
2018-08-10 0 0.530 0.490 0.520 0.485 0.530 920,000 451,225 0.4905 0.489 0.452 0.480 0.447 0.489 997,570 0.4523 3.92%
2018-08-09 0 0.510 0.495 0.510 0.485 0.530 1,685,000 864,375 0.5130 0.470 0.457 0.470 0.447 0.489 1,827,070 0.4731 -13.56%
2018-08-08 0 0.590 0.500 0.590 0.500 0.590 265,000 141,350 0.5334 0.544 0.461 0.544 0.461 0.544 287,343 0.4919 5.36%
2018-08-07 0 0.560 0.530 0.560 - - 0 0 - 0.516 0.489 0.516 - - 0 - 0.00%
2018-08-06 0 0.560 0.530 0.570 - - 0 0 - 0.516 0.489 0.526 - - 0 - 0.00%
2018-08-03 0 0.560 0.520 0.560 0.530 0.560 105,000 55,850 0.5319 0.516 0.480 0.516 0.489 0.516 113,853 0.4905 0.00%
2018-08-02 0 0.560 0.530 0.560 0.530 0.560 100,000 53,550 0.5355 0.516 0.489 0.516 0.489 0.516 108,431 0.4939 -1.75%
2018-08-01 0 0.570 0.540 0.570 0.540 0.570 155,000 83,850 0.5410 0.526 0.498 0.526 0.498 0.526 168,069 0.4989 0.00%
2018-07-31 0 0.570 0.540 0.580 - - 0 0 - 0.526 0.498 0.535 - - 0 - 0.00%
2018-07-30 0 0.570 0.540 0.570 - - 0 0 - 0.526 0.498 0.526 - - 0 - -1.72%
2018-07-27 0 0.580 0.540 0.580 0.540 0.580 15,000 8,400 0.5600 0.535 0.498 0.535 0.498 0.535 16,265 0.5165 0.00%
2018-07-26 0 0.580 0.540 0.580 0.540 0.600 145,000 79,450 0.5479 0.535 0.498 0.535 0.498 0.553 157,226 0.5053 1.75%
2018-07-25 0 0.570 0.530 0.570 - - 0 0 - 0.526 0.489 0.526 - - 0 - 0.00%
2018-07-24 0 0.570 0.550 0.570 0.560 0.570 25,000 14,050 0.5620 0.526 0.507 0.526 0.516 0.526 27,108 0.5183 1.79%
2018-07-23 0 0.560 0.540 0.560 - - 0 0 - 0.516 0.498 0.516 - - 0 - -1.75%
2018-07-20 0 0.570 0.540 0.570 - - 0 0 - 0.526 0.498 0.526 - - 0 - 0.00%
2018-07-19 0 0.570 0.540 0.570 - - 0 0 - 0.526 0.498 0.526 - - 0 - 0.00%
2018-07-18 0 0.570 0.550 0.580 0.570 0.570 60,000 34,200 0.5700 0.526 0.507 0.535 0.526 0.526 65,059 0.5257 -1.72%
2018-07-17 0 0.580 0.550 0.580 0.570 0.580 200,000 115,400 0.5770 0.535 0.507 0.535 0.526 0.535 216,863 0.5321 0.00%
2018-07-16 0 0.580 0.530 0.570 0.520 0.580 240,000 129,850 0.5410 0.535 0.489 0.526 0.480 0.535 260,236 0.4990 5.45%
2018-07-13 0 0.550 0.530 0.550 - - 0 0 - 0.507 0.489 0.507 - - 0 - 0.00%
2018-07-12 0 0.550 0.530 0.550 0.550 0.550 155,000 85,250 0.5500 0.507 0.489 0.507 0.507 0.507 168,069 0.5072 0.00%
2018-07-11 0 0.550 0.530 0.550 0.540 0.550 180,000 97,250 0.5403 0.507 0.489 0.507 0.498 0.507 195,177 0.4983 1.85%
2018-07-10 0 0.540 0.520 0.540 0.510 0.540 125,000 66,500 0.5320 0.498 0.480 0.498 0.470 0.498 135,539 0.4906 -1.82%
2018-07-09 0 0.550 0.520 0.550 0.530 0.550 85,000 45,850 0.5394 0.507 0.480 0.507 0.489 0.507 92,167 0.4975 3.77%
2018-07-06 0 0.530 0.510 0.540 0.500 0.540 340,000 178,050 0.5237 0.489 0.470 0.498 0.461 0.498 368,667 0.4830 -1.85%
2018-07-05 0 0.540 0.510 0.540 0.510 0.540 335,000 174,850 0.5219 0.498 0.470 0.498 0.470 0.498 363,245 0.4814 -1.82%
2018-07-04 0 0.550 0.520 0.550 0.540 0.560 190,000 103,950 0.5471 0.507 0.480 0.507 0.498 0.516 206,020 0.5046 -1.79%
2018-07-03 0 0.560 0.510 0.560 0.520 0.560 330,000 174,100 0.5276 0.516 0.470 0.516 0.480 0.516 357,824 0.4866 3.70%
2018-06-29 0 0.540 0.520 0.540 0.490 0.540 335,000 171,250 0.5112 0.498 0.480 0.498 0.452 0.498 363,245 0.4714 5.88%
2018-06-28 0 0.510 0.495 0.510 0.485 0.530 760,000 380,150 0.5002 0.470 0.457 0.470 0.447 0.489 824,079 0.4613 -1.92%
2018-06-27 0 0.520 0.490 0.520 0.475 0.620 2,335,000 1,194,575 0.5116 0.480 0.452 0.480 0.438 0.572 2,531,875 0.4718 -16.13%
2018-06-26 0 0.620 0.600 0.610 0.590 0.660 960,000 584,100 0.6084 0.572 0.553 0.563 0.544 0.609 1,040,942 0.5611 -7.46%
2018-06-25 0 0.670 0.660 0.670 0.660 0.720 290,000 197,600 0.6814 0.618 0.609 0.618 0.609 0.664 314,451 0.6284 -5.63%
2018-06-22 0 0.710 0.690 0.710 0.660 0.740 925,000 650,350 0.7031 0.655 0.636 0.655 0.609 0.682 1,002,991 0.6484 2.90%
2018-06-21 0 0.690 0.660 0.690 0.640 0.710 1,715,000 1,158,250 0.6754 0.636 0.609 0.636 0.590 0.655 1,859,600 0.6228 7.81%
2018-06-20 0 0.640 0.620 0.640 0.610 0.650 1,015,000 635,150 0.6258 0.590 0.572 0.590 0.563 0.599 1,100,579 0.5771 4.92%
2018-06-19 0 0.610 0.580 0.610 0.580 0.610 455,000 271,550 0.5968 0.563 0.535 0.563 0.535 0.563 493,363 0.5504 1.67%
2018-06-15 0 0.600 0.560 0.600 0.570 0.600 100,000 58,250 0.5825 0.553 0.516 0.553 0.526 0.553 108,431 0.5372 1.69%
2018-06-14 0 0.590 0.570 0.590 0.570 0.590 15,000 8,700 0.5800 0.544 0.526 0.544 0.526 0.544 16,265 0.5349 0.00%
2018-06-13 0 0.590 0.570 0.600 0.570 0.600 130,000 76,550 0.5888 0.544 0.526 0.553 0.526 0.553 140,961 0.5431 -1.67%
2018-06-12 0 0.600 0.570 0.600 0.560 0.600 75,000 42,450 0.5660 0.553 0.526 0.553 0.516 0.553 81,324 0.5220 3.45%
2018-06-11 0 0.580 0.560 0.580 0.570 0.580 10,000 5,750 0.5750 0.535 0.516 0.535 0.526 0.535 10,843 0.5303 0.00%
2018-06-08 0 0.580 0.560 0.580 0.560 0.580 100,000 56,800 0.5680 0.535 0.516 0.535 0.516 0.535 108,431 0.5238 1.75%
2018-06-07 0 0.570 0.550 0.580 0.550 0.580 505,000 284,650 0.5637 0.526 0.507 0.535 0.507 0.535 547,579 0.5198 -1.72%
2018-06-06 0 0.580 0.560 0.580 0.560 0.580 95,000 53,500 0.5632 0.535 0.516 0.535 0.516 0.535 103,010 0.5194 0.00%
2018-06-05 0 0.580 0.570 0.580 0.560 0.580 110,000 62,550 0.5686 0.535 0.526 0.535 0.516 0.535 119,275 0.5244 -1.69%
2018-06-04 0 0.590 0.570 0.590 0.570 0.590 180,000 103,150 0.5731 0.544 0.526 0.544 0.526 0.544 195,177 0.5285 -1.67%
2018-06-01 0 0.600 0.570 0.600 0.560 0.630 3,735,000 2,202,800 0.5898 0.553 0.526 0.553 0.516 0.581 4,049,916 0.5439 0.00%
2018-05-31 0 0.600 0.580 0.600 0.570 0.600 455,000 263,400 0.5789 0.553 0.535 0.553 0.526 0.553 493,363 0.5339 1.69%
2018-05-30 0 0.590 0.580 0.590 0.570 0.590 275,000 160,300 0.5829 0.544 0.535 0.544 0.526 0.544 298,187 0.5376 0.00%
2018-05-29 0 0.590 0.580 0.590 0.560 0.610 2,550,000 1,500,800 0.5885 0.544 0.535 0.544 0.516 0.563 2,765,003 0.5428 5.36%
2018-05-28 0 0.560 0.540 0.560 0.530 0.560 2,065,000 1,131,450 0.5479 0.516 0.498 0.516 0.489 0.516 2,239,110 0.5053 3.70%
2018-05-25 0 0.540 0.520 0.540 0.520 0.540 470,000 247,200 0.5260 0.498 0.480 0.498 0.480 0.498 509,628 0.4851 0.00%
2018-05-24 0 0.540 0.520 0.540 0.520 0.540 1,025,000 539,250 0.5261 0.498 0.480 0.498 0.480 0.498 1,111,423 0.4852 1.89%
2018-05-23 0 0.530 0.520 0.530 0.520 0.530 590,000 309,100 0.5239 0.489 0.480 0.489 0.480 0.489 639,746 0.4832 0.00%
2018-05-21 0 0.530 0.510 0.530 0.510 0.530 725,000 373,300 0.5149 0.489 0.470 0.489 0.470 0.489 786,128 0.4749 0.00%
2018-05-18 0 0.530 0.510 0.530 0.520 0.530 390,000 204,550 0.5245 0.489 0.470 0.489 0.480 0.489 422,883 0.4837 0.00%
2018-05-17 0 0.530 0.520 0.530 0.510 0.540 1,215,000 647,750 0.5331 0.489 0.480 0.489 0.470 0.498 1,317,442 0.4917 0.00%
2018-05-16 0 0.530 0.510 0.530 0.520 0.540 1,275,000 674,000 0.5286 0.489 0.470 0.489 0.480 0.498 1,382,501 0.4875 -1.85%
2018-05-15 0 0.540 0.520 0.540 0.520 0.540 665,000 347,800 0.5230 0.498 0.480 0.498 0.480 0.498 721,069 0.4823 1.89%
2018-05-14 0 0.530 0.520 0.530 0.520 0.530 875,000 455,950 0.5211 0.489 0.480 0.489 0.480 0.489 948,775 0.4806 0.00%
2018-05-11 0 0.530 0.510 0.530 0.510 0.530 400,000 208,200 0.5205 0.489 0.470 0.489 0.470 0.489 433,726 0.4800 0.00%
2018-05-10 0 0.530 0.510 0.530 0.500 0.530 1,710,000 886,550 0.5185 0.489 0.470 0.489 0.461 0.489 1,854,178 0.4781 1.92%
2018-05-09 0 0.520 0.495 0.520 0.500 0.520 85,000 43,250 0.5088 0.480 0.457 0.480 0.461 0.480 92,167 0.4693 1.96%
2018-05-08 0 0.510 0.490 0.510 0.490 0.520 1,270,000 644,300 0.5073 0.470 0.452 0.470 0.452 0.480 1,377,080 0.4679 4.08%
2018-05-07 0 0.490 0.490 0.495 0.485 0.485 5,000 2,425 0.4850 0.452 0.452 0.457 0.447 0.447 5,422 0.4473 -1.01%
2018-05-04 0 0.495 0.485 0.495 0.485 0.495 165,000 81,325 0.4929 0.457 0.447 0.457 0.447 0.457 178,912 0.4546 -1.00%
2018-05-03 0 0.500 0.485 0.500 0.490 0.500 40,000 19,700 0.4925 0.461 0.447 0.461 0.452 0.461 43,373 0.4542 0.00%
2018-05-02 0 0.500 0.485 0.500 0.485 0.500 255,000 126,200 0.4949 0.461 0.447 0.461 0.447 0.461 276,500 0.4564 -1.96%
2018-04-30 0 0.510 0.495 0.510 0.490 0.510 405,000 203,625 0.5028 0.470 0.457 0.470 0.452 0.470 439,147 0.4637 5.15%
2018-04-27 0 0.485 0.480 0.485 0.485 0.485 25,000 12,125 0.4850 0.447 0.443 0.447 0.447 0.447 27,108 0.4473 -3.00%
2018-04-26 0 0.500 0.485 0.500 0.485 0.500 10,000 4,925 0.4925 0.461 0.447 0.461 0.447 0.461 10,843 0.4542 1.01%
2018-04-25 0 0.495 0.485 0.500 0.485 0.500 85,000 42,025 0.4944 0.457 0.447 0.461 0.447 0.461 92,167 0.4560 -2.94%
2018-04-24 0 0.510 0.485 0.510 0.480 0.510 420,000 207,200 0.4933 0.470 0.447 0.470 0.443 0.470 455,412 0.4550 3.03%
2018-04-23 0 0.495 0.475 0.495 0.480 0.495 405,000 196,350 0.4848 0.457 0.438 0.457 0.443 0.457 439,147 0.4471 1.02%
2018-04-20 0 0.490 0.480 0.490 0.480 0.490 495,000 240,100 0.4851 0.452 0.443 0.452 0.443 0.452 536,736 0.4473 0.00%
2018-04-19 0 0.490 0.475 0.490 0.470 0.490 50,000 23,875 0.4775 0.452 0.438 0.452 0.433 0.452 54,216 0.4404 -1.01%
2018-04-18 0 0.495 0.480 0.495 0.480 0.495 150,000 73,450 0.4897 0.457 0.443 0.457 0.443 0.457 162,647 0.4516 -1.00%
2018-04-17 0 0.500 0.480 0.500 0.480 0.500 130,000 63,900 0.4915 0.461 0.443 0.461 0.443 0.461 140,961 0.4533 2.04%
2018-04-16 0 0.490 0.480 0.490 0.480 0.510 160,000 78,250 0.4891 0.452 0.443 0.452 0.443 0.470 173,490 0.4510 0.00%
2018-04-13 0 0.490 0.480 0.490 0.480 0.510 3,280,000 1,621,250 0.4943 0.452 0.443 0.452 0.443 0.470 3,556,552 0.4558 -1.01%
2018-04-12 0 0.495 0.470 0.495 0.470 0.495 170,000 82,725 0.4866 0.457 0.433 0.457 0.433 0.457 184,334 0.4488 2.06%
2018-04-11 0 0.485 0.465 0.485 0.470 0.485 365,000 173,025 0.4740 0.447 0.429 0.447 0.433 0.447 395,775 0.4372 2.11%
2018-04-10 0 0.475 0.460 0.475 0.460 0.475 160,000 74,950 0.4684 0.438 0.424 0.438 0.424 0.438 173,490 0.4320 0.00%
2018-04-09 0 0.475 0.460 0.475 0.465 0.475 20,000 9,350 0.4675 0.438 0.424 0.438 0.429 0.438 21,686 0.4311 1.06%
2018-04-06 0 0.470 0.470 0.475 - - 0 0 - 0.433 0.433 0.438 - - 0 - 0.00%
2018-04-04 0 0.470 0.470 0.475 - - 0 0 - 0.433 0.433 0.438 - - 0 - 0.00%
2018-04-03 0 0.470 0.460 0.475 0.470 0.470 10,000 4,700 0.4700 0.433 0.424 0.438 0.433 0.433 10,843 0.4335 0.00%
2018-03-29 0 0.470 0.450 0.470 0.455 0.475 415,000 190,775 0.4597 0.433 0.415 0.433 0.420 0.438 449,991 0.4240 2.17%
2018-03-28 0 0.460 0.450 0.460 0.445 0.460 4,945,000 2,249,675 0.4549 0.424 0.415 0.424 0.410 0.424 5,361,936 0.4196 1.10%
2018-03-27 0 0.455 0.450 0.460 0.455 0.455 110,000 50,050 0.4550 0.420 0.415 0.424 0.420 0.420 119,275 0.4196 -1.09%
2018-03-26 0 0.460 0.455 0.465 0.445 0.465 1,450,000 650,550 0.4487 0.424 0.420 0.429 0.410 0.429 1,572,256 0.4138 -3.16%
2018-03-23 0 0.475 0.460 0.475 0.450 0.480 430,000 197,600 0.4595 0.438 0.424 0.438 0.415 0.443 466,255 0.4238 -2.06%
2018-03-22 0 0.485 0.460 0.485 - - 0 0 - 0.447 0.424 0.447 - - 0 - -1.02%
2018-03-21 0 0.490 0.460 0.490 0.455 0.495 470,000 222,375 0.4731 0.452 0.424 0.452 0.420 0.457 509,628 0.4363 3.16%
2018-03-20 0 0.475 0.460 0.470 0.450 0.495 2,930,000 1,342,725 0.4583 0.438 0.424 0.433 0.415 0.457 3,177,042 0.4226 -4.04%
2018-03-19 0 0.495 0.475 0.495 0.480 0.495 1,745,000 850,950 0.4877 0.457 0.438 0.457 0.443 0.457 1,892,129 0.4497 2.06%
2018-03-16 0 0.485 0.460 0.485 0.460 0.485 730,000 345,975 0.4739 0.447 0.424 0.447 0.424 0.447 791,550 0.4371 2.11%
2018-03-15 0 0.475 0.455 0.475 0.450 0.475 1,060,000 486,450 0.4589 0.438 0.420 0.438 0.415 0.438 1,149,374 0.4232 3.26%
2018-03-14 0 0.460 0.445 0.460 0.445 0.460 335,000 149,600 0.4466 0.424 0.410 0.424 0.410 0.424 363,245 0.4118 0.00%
2018-03-13 0 0.460 0.455 0.460 0.450 0.460 20,000 9,150 0.4575 0.424 0.420 0.424 0.415 0.424 21,686 0.4219 0.00%
2018-03-12 0 0.460 0.445 0.460 0.440 0.460 455,000 201,900 0.4437 0.424 0.410 0.424 0.406 0.424 493,363 0.4092 3.37%
2018-03-09 0 0.445 0.445 0.450 0.445 0.445 500,000 222,500 0.4450 0.410 0.410 0.415 0.410 0.410 542,157 0.4104 -1.11%
2018-03-08 0 0.450 0.445 0.455 0.445 0.450 155,000 69,500 0.4484 0.415 0.410 0.420 0.410 0.415 168,069 0.4135 1.12%
2018-03-07 0 0.445 0.445 0.455 0.445 0.460 160,000 72,025 0.4502 0.410 0.410 0.420 0.410 0.424 173,490 0.4152 -4.30%
2018-03-06 0 0.465 0.455 0.465 0.465 0.465 50,000 23,250 0.4650 0.429 0.420 0.429 0.429 0.429 54,216 0.4288 0.00%
2018-03-05 0 0.465 0.450 0.465 0.460 0.465 325,000 149,525 0.4601 0.429 0.415 0.429 0.424 0.429 352,402 0.4243 1.09%
2018-03-02 0 0.460 0.450 0.460 0.450 0.460 180,000 81,050 0.4503 0.424 0.415 0.424 0.415 0.424 195,177 0.4153 2.22%
2018-03-01 0 0.450 0.450 0.460 0.450 0.450 45,000 20,250 0.4500 0.415 0.415 0.424 0.415 0.415 48,794 0.4150 -1.10%
2018-02-28 0 0.455 0.455 0.460 0.450 0.455 795,000 361,025 0.4541 0.420 0.420 0.424 0.415 0.420 862,030 0.4188 0.00%
2018-02-27 0 0.455 0.455 0.465 0.455 0.460 45,000 20,500 0.4556 0.420 0.420 0.429 0.420 0.424 48,794 0.4201 -3.19%
2018-02-26 0 0.470 0.455 0.470 0.455 0.470 375,000 172,850 0.4609 0.433 0.420 0.433 0.420 0.433 406,618 0.4251 0.00%
2018-02-23 0 0.470 0.460 0.470 - - 0 0 - 0.433 0.424 0.433 - - 0 - -1.05%
2018-02-22 0 0.475 0.460 0.475 0.470 0.485 320,000 152,025 0.4751 0.438 0.424 0.438 0.433 0.447 346,981 0.4381 -1.04%
2018-02-21 0 0.480 0.455 0.480 0.440 0.485 1,960,000 878,100 0.4480 0.443 0.420 0.443 0.406 0.447 2,125,257 0.4132 4.35%
2018-02-20 0 0.460 0.450 0.460 - - 0 0 - 0.424 0.415 0.424 - - 0 - 0.00%
2018-02-15 0 0.460 0.445 0.460 0.450 0.460 60,000 27,050 0.4508 0.424 0.410 0.424 0.415 0.424 65,059 0.4158 1.10%
2018-02-14 0 0.455 0.455 0.460 0.455 0.455 55,000 25,025 0.4550 0.420 0.420 0.424 0.420 0.420 59,637 0.4196 -2.15%
2018-02-13 0 0.465 0.455 0.470 0.445 0.470 760,000 339,000 0.4461 0.429 0.420 0.433 0.410 0.433 824,079 0.4114 0.00%
2018-02-12 0 0.465 0.445 0.470 0.450 0.470 200,000 90,300 0.4515 0.429 0.410 0.433 0.415 0.433 216,863 0.4164 1.09%
2018-02-09 0 0.460 0.435 0.460 0.435 0.460 55,000 24,750 0.4500 0.424 0.401 0.424 0.401 0.424 59,637 0.4150 0.00%
2018-02-08 0 0.460 0.445 0.460 0.425 0.460 1,275,000 558,375 0.4379 0.424 0.410 0.424 0.392 0.424 1,382,501 0.4039 0.00%
2018-02-07 0 0.460 0.450 0.460 0.450 0.475 25,000 11,650 0.4660 0.424 0.415 0.424 0.415 0.438 27,108 0.4298 2.22%
2018-02-06 0 0.450 0.440 0.450 0.445 0.470 780,000 350,175 0.4489 0.415 0.406 0.415 0.410 0.433 845,766 0.4140 -6.25%
2018-02-05 0 0.480 0.455 0.480 0.465 0.485 1,935,000 908,775 0.4697 0.443 0.420 0.443 0.429 0.447 2,098,149 0.4331 -1.03%
2018-02-02 0 0.485 0.465 0.485 0.440 0.485 6,190,000 2,870,950 0.4638 0.447 0.429 0.447 0.406 0.447 6,711,908 0.4277 3.19%
2018-02-01 0 0.470 0.450 0.470 0.455 0.470 410,000 188,425 0.4596 0.433 0.415 0.433 0.420 0.433 444,569 0.4238 2.17%
2018-01-31 0 0.460 0.440 0.460 0.440 0.465 10,000 4,525 0.4525 0.424 0.406 0.424 0.406 0.429 10,843 0.4173 -2.13%
2018-01-30 0 0.470 0.440 0.470 0.435 0.470 485,000 213,850 0.4409 0.433 0.406 0.433 0.401 0.433 525,893 0.4066 8.05%
2018-01-29 0 0.435 0.435 0.445 0.435 0.435 140,000 60,900 0.4350 0.401 0.401 0.410 0.401 0.401 151,804 0.4012 0.00%
2018-01-26 0 0.435 0.435 0.440 0.435 0.435 5,000 2,175 0.4350 0.401 0.401 0.406 0.401 0.401 5,422 0.4012 -2.25%
2018-01-25 0 0.445 0.435 0.470 0.435 0.445 405,000 177,225 0.4376 0.410 0.401 0.433 0.401 0.410 439,147 0.4036 1.14%
2018-01-24 0 0.440 0.435 0.440 0.440 0.445 160,000 70,900 0.4431 0.406 0.401 0.406 0.406 0.410 173,490 0.4087 -1.12%
2018-01-23 0 0.445 0.445 0.450 0.445 0.460 125,000 55,800 0.4464 0.410 0.410 0.415 0.410 0.424 135,539 0.4117 -2.20%
2018-01-22 0 0.455 0.450 0.460 0.440 0.460 220,000 99,875 0.4540 0.420 0.415 0.424 0.406 0.424 238,549 0.4187 0.00%
2018-01-19 0 0.455 0.445 0.455 0.445 0.475 515,000 231,175 0.4489 0.420 0.410 0.420 0.410 0.438 558,422 0.4140 0.00%
2018-01-18 0 0.455 0.440 0.455 0.445 0.455 176,000 78,555 0.4463 0.420 0.406 0.420 0.410 0.420 190,839 0.4116 4.60%
2018-01-17 0 0.435 0.435 0.455 0.400 0.450 700,000 287,950 0.4114 0.401 0.401 0.420 0.369 0.415 759,020 0.3794 -3.33%
2018-01-16 0 0.450 0.435 0.450 0.420 0.450 290,000 128,650 0.4436 0.415 0.401 0.415 0.387 0.415 314,451 0.4091 7.14%
2018-01-15 0 0.420 0.420 0.435 0.420 0.435 825,000 348,975 0.4230 0.387 0.387 0.401 0.387 0.401 894,560 0.3901 -5.62%
2018-01-12 0 0.445 0.445 0.450 0.435 0.450 330,000 146,900 0.4452 0.410 0.410 0.415 0.401 0.415 357,824 0.4105 0.00%
2018-01-11 0 0.445 0.440 0.450 0.435 0.450 405,000 180,675 0.4461 0.410 0.406 0.415 0.401 0.415 439,147 0.4114 0.00%
2018-01-10 0 0.445 0.445 0.450 0.445 0.445 10,000 4,450 0.4450 0.410 0.410 0.415 0.410 0.410 10,843 0.4104 0.00%
2018-01-09 0 0.445 0.445 0.450 0.435 0.445 675,000 299,125 0.4431 0.410 0.410 0.415 0.401 0.410 731,912 0.4087 0.00%
2018-01-08 0 0.445 0.445 0.450 0.435 0.450 555,000 245,500 0.4423 0.410 0.410 0.415 0.401 0.415 601,795 0.4079 -1.11%
2018-01-05 0 0.450 0.450 0.460 0.435 0.450 850,000 374,750 0.4409 0.415 0.415 0.424 0.401 0.415 921,668 0.4066 -2.17%
2018-01-04 0 0.460 0.440 0.460 - - 0 0 - 0.424 0.406 0.424 - - 0 - 0.00%
2018-01-03 0 0.460 0.460 0.465 0.440 0.465 700,000 312,450 0.4464 0.424 0.424 0.429 0.406 0.429 759,020 0.4116 -1.08%
2018-01-02 0 0.465 0.460 0.465 0.465 0.480 200,000 95,675 0.4784 0.429 0.424 0.429 0.429 0.443 216,863 0.4412 0.00%
2017-12-29 0 0.465 0.445 0.465 0.460 0.465 40,000 18,450 0.4613 0.429 0.410 0.429 0.424 0.429 43,373 0.4254 4.49%
2017-12-28 0 0.445 0.445 0.460 0.440 0.450 295,000 132,025 0.4475 0.410 0.410 0.424 0.406 0.415 319,873 0.4127 -3.26%
2017-12-27 0 0.460 0.440 0.460 - - 0 0 - 0.424 0.406 0.424 - - 0 - 0.00%
2017-12-22 0 0.460 0.455 0.465 0.440 0.460 280,000 125,375 0.4478 0.424 0.420 0.429 0.406 0.424 303,608 0.4130 -1.08%
2017-12-21 0 0.465 0.440 0.465 0.445 0.465 15,000 6,825 0.4550 0.429 0.406 0.429 0.410 0.429 16,265 0.4196 0.00%
2017-12-20 0 0.465 0.440 0.465 - - 0 0 - 0.429 0.406 0.429 - - 0 - 0.00%
2017-12-19 0 0.465 0.450 0.465 - - 0 0 - 0.429 0.415 0.429 - - 0 - -1.06%
2017-12-18 0 0.470 0.450 0.465 - - 0 0 - 0.433 0.415 0.429 - - 0 - 0.00%
2017-12-15 0 0.470 0.450 0.470 0.460 0.470 190,000 87,600 0.4611 0.433 0.415 0.433 0.424 0.433 206,020 0.4252 0.00%
2017-12-14 0 0.470 0.450 0.470 0.470 0.470 10,000 4,700 0.4700 0.433 0.415 0.433 0.433 0.433 10,843 0.4335 0.00%
2017-12-13 0 0.470 0.455 0.470 - - 0 0 - 0.433 0.420 0.433 - - 0 - -1.05%
2017-12-12 0 0.475 0.455 0.480 0.450 0.475 355,000 163,025 0.4592 0.438 0.420 0.443 0.415 0.438 384,932 0.4235 0.00%
2017-12-11 0 0.475 0.450 0.475 0.450 0.475 70,000 32,150 0.4593 0.438 0.415 0.438 0.415 0.438 75,902 0.4236 1.06%
2017-12-08 0 0.470 0.450 0.475 0.470 0.470 10,000 4,700 0.4700 0.433 0.415 0.438 0.433 0.433 10,843 0.4335 0.00%
2017-12-07 0 0.470 0.460 0.470 0.460 0.475 170,000 79,500 0.4676 0.433 0.424 0.433 0.424 0.438 184,334 0.4313 -1.05%
2017-12-06 0 0.475 0.450 0.475 0.450 0.490 440,000 204,650 0.4651 0.438 0.415 0.438 0.415 0.452 477,098 0.4289 0.00%
2017-12-05 0 0.475 0.455 0.475 0.460 0.480 230,000 107,675 0.4682 0.438 0.420 0.438 0.424 0.443 249,392 0.4317 2.15%
2017-12-04 0 0.465 0.460 0.470 0.440 0.470 1,110,000 500,150 0.4506 0.429 0.424 0.433 0.406 0.433 1,203,589 0.4155 -1.06%
2017-12-01 0 0.470 0.460 0.475 0.455 0.470 850,000 392,425 0.4617 0.433 0.424 0.438 0.420 0.433 921,668 0.4258 0.00%
2017-11-30 0 0.470 0.470 0.475 0.465 0.470 2,340,000 1,095,625 0.4682 0.433 0.433 0.438 0.429 0.433 2,537,297 0.4318 2.17%
2017-11-29 0 0.460 0.455 0.465 0.460 0.465 245,000 113,200 0.4620 0.424 0.420 0.429 0.424 0.429 265,657 0.4261 1.10%
2017-11-28 0 0.455 0.450 0.470 0.455 0.455 110,000 50,050 0.4550 0.420 0.415 0.433 0.420 0.420 119,275 0.4196 -3.19%
2017-11-27 0 0.470 0.465 0.475 0.465 0.495 735,000 352,475 0.4796 0.433 0.429 0.438 0.429 0.457 796,971 0.4423 0.00%
2017-11-24 0 0.470 0.445 0.470 - - 0 0 - 0.433 0.410 0.433 - - 0 - -1.05%
2017-11-23 0 0.475 0.450 0.475 0.450 0.475 145,000 66,650 0.4597 0.438 0.415 0.438 0.415 0.438 157,226 0.4239 0.00%
2017-11-22 0 0.475 0.435 0.475 0.440 0.480 570,000 256,375 0.4498 0.438 0.401 0.438 0.406 0.443 618,059 0.4148 4.40%
2017-11-21 0 0.455 0.445 0.465 0.445 0.480 2,475,000 1,152,875 0.4658 0.420 0.410 0.429 0.410 0.443 2,683,679 0.4296 -5.21%
2017-11-20 0 0.480 0.480 0.485 0.475 0.480 240,000 114,900 0.4788 0.443 0.443 0.447 0.438 0.443 260,236 0.4415 -1.03%
2017-11-17 0 0.485 0.485 0.490 0.475 0.495 625,000 305,400 0.4886 0.447 0.447 0.452 0.438 0.457 677,697 0.4506 0.00%
2017-11-16 0 0.485 0.480 0.490 0.470 0.500 285,000 136,450 0.4788 0.447 0.443 0.452 0.433 0.461 309,030 0.4415 -3.00%
2017-11-15 0 0.500 0.480 0.500 0.480 0.500 900,000 435,925 0.4844 0.461 0.443 0.461 0.443 0.461 975,883 0.4467 1.01%
2017-11-14 0 0.495 0.475 0.495 0.470 0.520 5,740,000 2,876,325 0.5011 0.457 0.438 0.457 0.433 0.480 6,223,967 0.4621 5.32%
2017-11-13 0 0.470 0.470 0.475 0.470 0.480 430,000 202,900 0.4719 0.433 0.433 0.438 0.433 0.443 466,255 0.4352 -2.08%
2017-11-10 0 0.480 0.465 0.480 0.470 0.480 435,000 206,500 0.4747 0.443 0.429 0.443 0.433 0.443 471,677 0.4378 0.00%
2017-11-09 0 0.480 0.470 0.490 0.470 0.490 620,000 298,350 0.4812 0.443 0.433 0.452 0.433 0.452 672,275 0.4438 -3.03%
2017-11-08 0 0.495 0.475 0.495 0.465 0.500 1,085,000 520,325 0.4796 0.457 0.438 0.457 0.429 0.461 1,176,482 0.4423 3.13%
2017-11-07 0 0.480 0.465 0.480 0.445 0.485 2,205,000 1,029,775 0.4670 0.443 0.429 0.443 0.410 0.447 2,390,914 0.4307 3.23%
2017-11-06 0 0.465 0.460 0.470 0.455 0.470 840,000 387,950 0.4618 0.429 0.424 0.433 0.420 0.433 910,824 0.4259 -4.12%
2017-11-03 0 0.485 0.480 0.485 0.480 0.495 1,420,000 694,450 0.4890 0.447 0.443 0.447 0.443 0.457 1,539,727 0.4510 -3.00%
2017-11-02 0 0.500 0.485 0.500 0.475 0.510 2,520,000 1,241,050 0.4925 0.461 0.447 0.461 0.438 0.470 2,732,473 0.4542 0.00%
2017-11-01 0 0.500 0.490 0.500 0.485 0.540 5,660,000 2,867,925 0.5067 0.461 0.452 0.461 0.447 0.498 6,137,221 0.4673 -1.96%
2017-10-31 0 0.510 0.510 0.520 0.470 0.510 6,770,000 3,359,850 0.4963 0.470 0.470 0.480 0.433 0.470 7,340,811 0.4577 7.37%
2017-10-30 0 0.475 0.465 0.475 0.430 0.485 5,120,000 2,368,425 0.4626 0.438 0.429 0.438 0.397 0.447 5,551,692 0.4266 7.95%
2017-10-27 0 0.440 0.425 0.440 0.420 0.440 470,000 199,225 0.4239 0.406 0.392 0.406 0.387 0.406 509,628 0.3909 0.00%
2017-10-26 0 0.440 0.430 0.440 0.430 0.445 245,000 107,150 0.4373 0.406 0.397 0.406 0.397 0.410 265,657 0.4033 -2.22%
2017-10-25 0 0.450 0.435 0.450 0.430 0.450 945,000 416,025 0.4402 0.415 0.401 0.415 0.397 0.415 1,024,677 0.4060 1.12%
2017-10-24 0 0.445 0.445 0.450 0.425 0.450 1,340,000 584,725 0.4364 0.410 0.410 0.415 0.392 0.415 1,452,982 0.4024 2.30%
2017-10-23 0 0.435 0.430 0.435 0.420 0.435 605,000 259,575 0.4290 0.401 0.397 0.401 0.387 0.401 656,010 0.3957 3.57%
2017-10-20 0 0.420 0.410 0.420 0.410 0.425 660,000 271,875 0.4119 0.387 0.378 0.387 0.378 0.392 715,648 0.3799 1.20%
2017-10-19 0 0.415 0.400 0.415 0.400 0.430 1,855,000 760,850 0.4102 0.383 0.369 0.383 0.369 0.397 2,011,404 0.3783 2.47%
2017-10-18 0 0.405 0.400 0.410 0.400 0.405 50,000 20,125 0.4025 0.374 0.369 0.378 0.369 0.374 54,216 0.3712 -1.22%
2017-10-17 0 0.410 0.400 0.410 - - 0 0 - 0.378 0.369 0.378 - - 0 - 0.00%
2017-10-16 0 0.410 0.410 0.415 0.400 0.410 440,000 177,600 0.4036 0.378 0.378 0.383 0.369 0.378 477,098 0.3723 -2.38%
2017-10-13 0 0.420 0.410 0.420 0.420 0.420 30,000 12,600 0.4200 0.387 0.378 0.387 0.387 0.387 32,529 0.3873 0.00%
2017-10-12 0 0.420 0.400 0.420 0.400 0.420 260,000 105,300 0.4050 0.387 0.369 0.387 0.369 0.387 281,922 0.3735 2.44%
2017-10-11 0 0.410 0.410 0.415 0.405 0.405 105,000 42,525 0.4050 0.378 0.378 0.383 0.374 0.374 113,853 0.3735 0.00%
2017-10-10 0 0.410 0.405 0.415 0.405 0.410 15,000 6,125 0.4083 0.378 0.374 0.383 0.374 0.378 16,265 0.3766 -2.38%
2017-10-09 0 0.420 0.400 0.420 0.395 0.440 3,255,000 1,420,925 0.4365 0.387 0.369 0.387 0.364 0.406 3,529,445 0.4026 3.70%
2017-10-06 0 0.405 0.395 0.400 0.400 0.415 190,000 77,050 0.4055 0.374 0.364 0.369 0.369 0.383 206,020 0.3740 -3.57%
2017-10-04 0 0.420 0.405 0.420 0.405 0.420 790,000 321,525 0.4070 0.387 0.374 0.387 0.374 0.387 856,609 0.3753 0.00%
2017-10-03 0 0.420 0.405 0.420 0.405 0.420 655,000 271,125 0.4139 0.387 0.374 0.387 0.374 0.387 710,226 0.3817 0.00%
2017-09-29 0 0.420 0.410 0.420 0.405 0.435 1,350,000 570,300 0.4224 0.387 0.378 0.387 0.374 0.401 1,463,825 0.3896 0.00%
2017-09-28 0 0.420 0.415 0.420 0.400 0.455 3,415,000 1,422,925 0.4167 0.387 0.383 0.387 0.369 0.420 3,702,935 0.3843 5.00%
2017-09-27 0 0.400 0.385 0.400 0.385 0.400 1,215,000 473,075 0.3894 0.369 0.355 0.369 0.355 0.369 1,317,442 0.3591 0.00%
2017-09-26 0 0.400 0.395 0.400 0.400 0.400 225,000 90,000 0.4000 0.369 0.364 0.369 0.369 0.369 243,971 0.3689 1.27%
2017-09-25 0 0.395 0.395 0.400 0.395 0.395 50,000 19,750 0.3950 0.364 0.364 0.369 0.364 0.364 54,216 0.3643 -1.25%
2017-09-22 0 0.400 0.400 0.405 0.395 0.400 80,000 31,875 0.3984 0.369 0.369 0.374 0.364 0.369 86,745 0.3675 -1.23%
2017-09-21 0 0.405 0.395 0.405 0.395 0.405 195,000 77,300 0.3964 0.374 0.364 0.374 0.364 0.374 211,441 0.3656 1.25%
2017-09-20 0 0.400 0.395 0.405 0.395 0.395 45,000 17,775 0.3950 0.369 0.364 0.374 0.364 0.364 48,794 0.3643 1.27%
2017-09-19 0 0.395 0.395 0.400 0.390 0.395 130,000 51,325 0.3948 0.364 0.364 0.369 0.360 0.364 140,961 0.3641 -2.47%
2017-09-18 0 0.405 0.405 0.410 0.395 0.400 140,000 55,975 0.3998 0.374 0.374 0.378 0.364 0.369 151,804 0.3687 -1.22%
2017-09-15 0 0.410 0.400 0.410 0.400 0.410 560,000 229,200 0.4093 0.378 0.369 0.378 0.369 0.378 607,216 0.3775 1.23%
2017-09-14 0 0.405 0.405 0.410 0.405 0.410 310,000 126,825 0.4091 0.374 0.374 0.378 0.374 0.378 336,138 0.3773 -1.22%
2017-09-13 0 0.410 0.400 0.410 0.395 0.410 425,000 171,000 0.4024 0.378 0.369 0.378 0.364 0.378 460,834 0.3711 2.50%
2017-09-12 0 0.400 0.395 0.400 0.395 0.410 195,000 79,400 0.4072 0.369 0.364 0.369 0.364 0.378 211,441 0.3755 -2.44%
2017-09-11 0 0.410 0.400 0.410 0.400 0.410 194,000 79,090 0.4077 0.378 0.369 0.378 0.369 0.378 210,357 0.3760 2.50%
2017-09-08 0 0.400 0.400 0.410 0.390 0.400 20,000 7,875 0.3938 0.369 0.369 0.378 0.360 0.369 21,686 0.3631 1.27%
2017-09-07 0 0.395 0.395 0.400 0.390 0.400 160,000 63,675 0.3980 0.364 0.364 0.369 0.360 0.369 173,490 0.3670 -1.25%
2017-09-06 0 0.400 0.400 0.405 0.395 0.400 10,000 3,975 0.3975 0.369 0.369 0.374 0.364 0.369 10,843 0.3666 0.00%
2017-09-05 0 0.400 0.395 0.410 0.390 0.410 230,000 91,625 0.3984 0.369 0.364 0.378 0.360 0.378 249,392 0.3674 0.00%
2017-09-04 0 0.400 0.390 0.400 0.400 0.400 250,000 100,000 0.4000 0.369 0.360 0.369 0.369 0.369 271,079 0.3689 0.00%
2017-09-01 0 0.400 0.390 0.405 0.395 0.400 150,000 59,950 0.3997 0.369 0.360 0.374 0.364 0.369 162,647 0.3686 0.00%
2017-08-31 0 0.400 0.395 0.400 0.390 0.400 445,100 176,990 0.3976 0.369 0.364 0.369 0.360 0.369 482,628 0.3667 1.27%
2017-08-30 0 0.395 0.395 0.400 0.390 0.390 20,000 7,800 0.3900 0.364 0.364 0.369 0.360 0.360 21,686 0.3597 -1.25%
2017-08-29 0 0.400 0.395 0.400 0.390 0.400 450,000 175,550 0.3901 0.369 0.364 0.369 0.360 0.369 487,942 0.3598 0.00%
2017-08-28 0 0.400 0.395 0.400 0.390 0.400 520,000 205,375 0.3950 0.369 0.364 0.369 0.360 0.369 563,844 0.3642 -1.23%
2017-08-25 0 0.405 0.400 0.405 0.395 0.405 540,000 215,725 0.3995 0.374 0.369 0.374 0.364 0.374 585,530 0.3684 0.00%
2017-08-24 0 0.405 0.395 0.405 0.390 0.410 310,000 122,750 0.3960 0.374 0.364 0.374 0.360 0.378 336,138 0.3652 -1.22%
2017-08-22 0 0.410 0.390 0.410 0.390 0.410 1,260,000 498,350 0.3955 0.378 0.360 0.378 0.360 0.378 1,366,237 0.3648 2.50%
2017-08-21 0 0.400 0.400 0.405 0.390 0.400 195,000 77,925 0.3996 0.369 0.369 0.374 0.360 0.369 211,441 0.3685 0.00%
2017-08-18 0 0.400 0.400 0.405 0.395 0.400 355,000 141,725 0.3992 0.369 0.369 0.374 0.364 0.369 384,932 0.3682 0.00%
2017-08-17 0 0.400 0.400 0.405 0.400 0.400 15,000 6,000 0.4000 0.369 0.369 0.374 0.369 0.369 16,265 0.3689 0.00%
2017-08-16 0 0.400 0.400 0.405 0.400 0.420 1,670,000 684,350 0.4098 0.369 0.369 0.374 0.369 0.387 1,810,806 0.3779 0.00%
2017-08-15 0 0.400 0.395 0.400 0.395 0.405 870,000 345,375 0.3970 0.369 0.364 0.369 0.364 0.374 943,354 0.3661 -1.23%
2017-08-14 0 0.405 0.400 0.405 0.395 0.410 1,000,000 396,600 0.3966 0.374 0.369 0.374 0.364 0.378 1,084,315 0.3658 2.53%
2017-08-11 0 0.395 0.395 0.400 0.380 0.405 2,685,000 1,067,700 0.3977 0.364 0.364 0.369 0.350 0.374 2,911,385 0.3667 -3.66%
2017-08-10 0 0.410 0.405 0.410 0.400 0.415 1,245,000 506,175 0.4066 0.378 0.374 0.378 0.369 0.383 1,349,972 0.3750 0.00%
2017-08-09 0 0.410 0.405 0.410 0.405 0.415 245,000 100,325 0.4095 0.378 0.374 0.378 0.374 0.383 265,657 0.3776 -1.20%
2017-08-08 0 0.415 0.410 0.415 0.405 0.420 1,715,000 704,150 0.4106 0.383 0.378 0.383 0.374 0.387 1,859,600 0.3787 -1.19%
2017-08-07 0 0.420 0.410 0.420 0.415 0.430 1,495,000 626,700 0.4192 0.387 0.378 0.387 0.383 0.397 1,621,051 0.3866 0.00%
2017-08-04 0 0.420 0.415 0.420 0.415 0.430 505,000 212,075 0.4200 0.387 0.383 0.387 0.383 0.397 547,579 0.3873 1.20%
2017-08-03 0 0.415 0.405 0.415 0.405 0.415 175,000 71,800 0.4103 0.383 0.374 0.383 0.374 0.383 189,755 0.3784 1.22%
2017-08-02 0 0.410 0.405 0.410 0.405 0.410 430,000 174,700 0.4063 0.378 0.374 0.378 0.374 0.378 466,255 0.3747 0.00%
2017-08-01 0 0.410 0.405 0.410 0.405 0.415 2,555,800 1,044,607 0.4087 0.378 0.374 0.378 0.374 0.383 2,771,292 0.3769 1.23%
2017-07-31 0 0.405 0.405 0.415 0.405 0.415 1,350,000 552,025 0.4089 0.374 0.374 0.383 0.374 0.383 1,463,825 0.3771 -1.22%
2017-07-28 0 0.410 0.400 0.410 0.400 0.410 920,000 372,175 0.4045 0.378 0.369 0.378 0.369 0.378 997,570 0.3731 -1.20%
2017-07-27 0 0.415 0.405 0.415 0.405 0.415 700,000 286,650 0.4095 0.383 0.374 0.383 0.374 0.383 759,020 0.3777 0.00%
2017-07-26 0 0.415 0.405 0.410 0.400 0.415 1,260,000 511,325 0.4058 0.383 0.374 0.378 0.369 0.383 1,366,237 0.3743 1.22%
2017-07-25 0 0.410 0.410 0.415 0.405 0.410 145,000 59,425 0.4098 0.378 0.378 0.383 0.374 0.378 157,226 0.3780 1.23%
2017-07-24 0 0.405 0.405 0.410 0.405 0.410 515,000 209,400 0.4066 0.374 0.374 0.378 0.374 0.378 558,422 0.3750 0.00%
2017-07-21 0 0.405 0.405 0.410 0.405 0.410 130,000 53,175 0.4090 0.374 0.374 0.378 0.374 0.378 140,961 0.3772 0.00%
2017-07-20 0 0.405 0.405 0.410 0.405 0.410 940,000 382,725 0.4072 0.374 0.374 0.378 0.374 0.378 1,019,256 0.3755 -1.22%
2017-07-19 0 0.410 0.405 0.410 0.410 0.415 820,000 336,250 0.4101 0.378 0.374 0.378 0.378 0.383 889,138 0.3782 -1.20%
2017-07-18 0 0.415 0.415 0.420 0.415 0.415 385,000 159,775 0.4150 0.383 0.383 0.387 0.383 0.383 417,461 0.3827 0.00%
2017-07-17 0 0.415 0.415 0.420 0.415 0.425 1,035,000 433,125 0.4185 0.383 0.383 0.387 0.383 0.392 1,122,266 0.3859 -2.35%
2017-07-14 0 0.425 0.415 0.425 0.415 0.430 4,600,000 1,951,725 0.4243 0.392 0.383 0.392 0.383 0.397 4,987,848 0.3913 2.41%
2017-07-13 0 0.415 0.415 0.420 0.410 0.420 1,015,000 420,750 0.4145 0.383 0.383 0.387 0.378 0.387 1,100,579 0.3823 0.00%
2017-07-12 0 0.415 0.415 0.420 0.410 0.415 1,220,000 505,325 0.4142 0.383 0.383 0.387 0.378 0.383 1,322,864 0.3820 0.00%
2017-07-11 0 0.415 0.410 0.415 0.410 0.415 450,000 186,050 0.4134 0.383 0.378 0.383 0.378 0.383 487,942 0.3813 0.00%
2017-07-10 0 0.415 0.410 0.415 0.410 0.435 6,670,000 2,821,975 0.4231 0.383 0.378 0.383 0.378 0.401 7,232,379 0.3902 -1.19%
2017-07-07 0 0.420 0.415 0.420 0.410 0.425 345,000 142,375 0.4127 0.387 0.383 0.387 0.378 0.392 374,089 0.3806 0.00%
2017-07-06 0 0.420 0.415 0.420 0.405 0.420 315,000 129,550 0.4113 0.387 0.383 0.387 0.374 0.387 341,559 0.3793 2.44%
2017-07-05 0 0.410 0.410 0.415 0.405 0.415 1,000,000 408,375 0.4084 0.378 0.378 0.383 0.374 0.383 1,084,315 0.3766 -1.20%
2017-07-04 0 0.415 0.405 0.415 0.405 0.440 1,150,000 476,600 0.4144 0.383 0.374 0.383 0.374 0.406 1,246,962 0.3822 -1.19%
2017-07-03 0 0.420 0.410 0.420 0.405 0.420 9,795,000 4,062,800 0.4148 0.387 0.378 0.387 0.374 0.387 10,620,863 0.3825 1.20%
2017-06-30 0 0.415 0.405 0.415 0.405 0.415 675,000 274,800 0.4071 0.383 0.374 0.383 0.374 0.383 731,912 0.3755 -1.19%
2017-06-29 0 0.420 0.410 0.420 0.405 0.420 4,730,000 1,930,875 0.4082 0.387 0.378 0.387 0.374 0.387 5,128,809 0.3765 1.20%
2017-06-28 0 0.415 0.410 0.415 0.405 0.430 2,180,000 904,725 0.4150 0.383 0.378 0.383 0.374 0.397 2,363,806 0.3827 -1.19%
2017-06-27 0 0.420 0.410 0.420 0.405 0.440 6,345,000 2,697,000 0.4251 0.387 0.378 0.387 0.374 0.406 6,879,977 0.3920 -4.55%
2017-06-26 0 0.440 0.430 0.440 0.430 0.445 1,870,000 818,100 0.4375 0.406 0.397 0.406 0.397 0.410 2,027,669 0.4035 0.00%
2017-06-23 0 0.440 0.430 0.435 0.430 0.440 1,075,000 465,150 0.4327 0.406 0.397 0.401 0.397 0.406 1,165,638 0.3991 0.00%
2017-06-22 0 0.440 0.435 0.440 0.430 0.460 7,710,000 3,418,900 0.4434 0.406 0.401 0.406 0.397 0.424 8,360,067 0.4090 0.00%
2017-06-21 0 0.440 0.435 0.440 0.430 0.440 2,250,000 973,350 0.4326 0.406 0.401 0.406 0.397 0.406 2,439,708 0.3990 1.15%
2017-06-20 0 0.435 0.430 0.435 0.425 0.450 3,905,000 1,698,400 0.4349 0.401 0.397 0.401 0.392 0.415 4,234,249 0.4011 -1.14%
2017-06-19 0 0.440 0.435 0.440 0.435 0.450 2,250,000 990,700 0.4403 0.406 0.401 0.406 0.401 0.415 2,439,708 0.4061 -2.22%
2017-06-16 0 0.450 0.445 0.450 0.440 0.485 13,820,000 6,332,850 0.4582 0.415 0.410 0.415 0.406 0.447 14,985,230 0.4226 -5.26%
2017-06-15 0 0.475 0.475 0.480 0.440 0.475 8,360,000 3,844,850 0.4599 0.438 0.438 0.443 0.406 0.438 9,064,871 0.4241 5.56%
2017-06-14 0 0.450 0.440 0.450 0.435 0.460 4,005,000 1,794,400 0.4480 0.415 0.406 0.415 0.401 0.424 4,342,681 0.4132 1.12%
2017-06-13 0 0.445 0.435 0.445 0.410 0.455 11,510,000 5,029,775 0.4370 0.410 0.401 0.410 0.378 0.420 12,480,463 0.4030 7.23%
2017-06-12 0 0.415 0.410 0.415 0.410 0.415 1,365,000 561,650 0.4115 0.383 0.378 0.383 0.378 0.383 1,480,090 0.3795 1.22%
2017-06-09 0 0.410 0.410 0.415 0.405 0.410 2,155,000 880,675 0.4087 0.378 0.378 0.383 0.374 0.378 2,336,698 0.3769 0.00%
2017-06-08 0 0.410 0.410 0.415 0.410 0.415 1,630,000 668,975 0.4104 0.378 0.378 0.383 0.378 0.383 1,767,433 0.3785 -2.38%
2017-06-07 0 0.420 0.415 0.420 0.405 0.420 3,165,000 1,300,025 0.4108 0.387 0.383 0.387 0.374 0.387 3,431,856 0.3788 0.00%
2017-06-06 0 0.420 0.415 0.420 0.405 0.420 4,920,000 2,032,750 0.4132 0.387 0.383 0.387 0.374 0.387 5,334,829 0.3810 3.70%
2017-06-05 0 0.405 0.400 0.405 0.400 0.420 4,580,000 1,869,375 0.4082 0.374 0.369 0.374 0.369 0.387 4,966,162 0.3764 -2.41%
2017-06-02 0 0.415 0.410 0.415 0.400 0.440 15,180,000 6,292,500 0.4145 0.383 0.378 0.383 0.369 0.406 16,459,898 0.3823 -4.60%
2017-06-01 0 0.435 0.430 0.435 0.425 0.490 17,240,000 7,768,125 0.4506 0.401 0.397 0.401 0.392 0.452 18,693,586 0.4156 -11.22%
2017-05-31 0 0.490 0.490 0.495 0.475 0.520 77,725,000 38,712,150 0.4981 0.452 0.452 0.457 0.438 0.480 84,278,364 0.4593

Webb-site Database - Powered By Linux Group

Back to top