CBK Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08428  2017-02-15    
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 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2025-06-30 0 0.680 0.610 0.680 0.510 0.710 2,445,680 1,508,629 0.6169 0.680 0.610 0.680 0.510 0.710 2,445,680 0.6169 7.94%
2025-06-27 0 0.630 0.510 0.620 0.440 0.650 2,320,000 1,150,300 0.4958 0.630 0.510 0.620 0.440 0.650 2,320,000 0.4958 23.53%
2025-06-26 0 0.510 0.510 0.540 0.510 0.540 1,310,000 680,600 0.5195 0.510 0.510 0.540 0.510 0.540 1,310,000 0.5195 -5.56%
2025-06-25 0 0.540 0.510 0.540 0.500 0.550 1,428,600 744,928 0.5214 0.540 0.510 0.540 0.500 0.550 1,428,600 0.5214 1.89%
2025-06-24 0 0.530 0.490 0.530 0.480 0.530 430,000 218,300 0.5077 0.530 0.490 0.530 0.480 0.530 430,000 0.5077 9.28%
2025-06-23 0 0.485 0.485 0.510 0.480 0.510 240,000 117,400 0.4892 0.485 0.485 0.510 0.480 0.510 240,000 0.4892 1.04%
2025-06-20 0 0.480 0.480 0.520 0.480 0.540 620,000 317,000 0.5113 0.480 0.480 0.520 0.480 0.540 620,000 0.5113 -11.11%
2025-06-19 0 0.540 0.500 0.530 0.500 0.540 80,000 41,600 0.5200 0.540 0.500 0.530 0.500 0.540 80,000 0.5200 -3.57%
2025-06-18 0 0.560 0.520 0.570 0.500 0.590 310,266 163,127 0.5258 0.560 0.520 0.570 0.500 0.590 310,266 0.5258 -11.11%
2025-06-17 0 0.630 0.490 0.630 0.445 0.690 620,000 328,950 0.5306 0.630 0.490 0.630 0.445 0.690 620,000 0.5306 34.04%
2025-06-16 0 0.470 0.460 0.480 0.460 0.495 730,000 347,600 0.4762 0.470 0.460 0.480 0.460 0.495 730,000 0.4762 -9.62%
2025-06-13 0 0.520 0.480 0.520 0.460 0.520 380,000 185,900 0.4892 0.520 0.480 0.520 0.460 0.520 380,000 0.4892 -1.89%
2025-06-12 0 0.530 0.465 0.530 0.485 0.540 242,920 124,484 0.5124 0.530 0.465 0.530 0.485 0.540 242,920 0.5124 9.28%
2025-06-11 0 0.485 0.455 0.490 0.445 0.490 174,000 81,970 0.4711 0.485 0.455 0.490 0.445 0.490 174,000 0.4711 6.59%
2025-06-10 0 0.455 0.430 0.460 0.430 0.460 240,000 107,100 0.4463 0.455 0.430 0.460 0.430 0.460 240,000 0.4463 7.06%
2025-06-09 0 0.425 0.420 0.430 0.425 0.435 44,000 19,050 0.4330 0.425 0.420 0.430 0.425 0.435 44,000 0.4330 -1.16%
2025-06-06 0 0.430 0.425 0.430 0.425 0.470 450,000 198,950 0.4421 0.430 0.425 0.430 0.425 0.470 450,000 0.4421 -5.49%
2025-06-05 0 0.455 0.450 0.475 0.420 0.485 1,060,000 469,300 0.4427 0.455 0.450 0.475 0.420 0.485 1,060,000 0.4427 -8.08%
2025-06-04 0 0.495 0.445 0.500 0.420 0.500 540,000 245,600 0.4548 0.495 0.445 0.500 0.420 0.500 540,000 0.4548 17.86%
2025-06-03 0 0.420 0.420 0.440 0.420 0.495 560,000 259,150 0.4628 0.420 0.420 0.440 0.420 0.495 560,000 0.4628 -12.50%
2025-06-02 0 0.480 0.475 0.520 0.470 0.500 90,000 43,100 0.4789 0.480 0.475 0.520 0.470 0.500 90,000 0.4789 -5.88%
2025-05-30 0 0.510 0.495 0.510 0.485 0.540 230,000 117,950 0.5128 0.510 0.495 0.510 0.485 0.540 230,000 0.5128 0.00%
2025-05-29 0 0.510 0.485 0.520 0.500 0.510 30,000 15,100 0.5033 0.510 0.485 0.520 0.500 0.510 30,000 0.5033 -1.92%
2025-05-28 0 0.520 0.485 0.530 0.520 0.520 40,000 20,800 0.5200 0.520 0.485 0.530 0.520 0.520 40,000 0.5200 4.00%
2025-05-27 0 0.500 0.490 0.530 0.500 0.500 100,000 50,000 0.5000 0.500 0.490 0.530 0.500 0.500 100,000 0.5000 -5.66%
2025-05-26 0 0.530 0.490 0.530 0.500 0.530 240,000 124,600 0.5192 0.530 0.490 0.530 0.500 0.530 240,000 0.5192 9.28%
2025-05-23 0 0.485 0.485 0.520 0.455 0.530 460,000 223,800 0.4865 0.485 0.485 0.520 0.455 0.530 460,000 0.4865 -1.02%
2025-05-22 0 0.490 0.465 0.470 0.460 0.500 820,000 388,100 0.4733 0.490 0.465 0.470 0.460 0.500 820,000 0.4733 -7.55%
2025-05-21 0 0.530 0.460 0.530 0.450 0.530 410,000 198,900 0.4851 0.530 0.460 0.530 0.450 0.530 410,000 0.4851 10.42%
2025-05-20 0 0.480 0.450 0.480 0.465 0.485 130,000 61,450 0.4727 0.480 0.450 0.480 0.465 0.485 130,000 0.4727 2.13%
2025-05-19 0 0.470 0.455 0.470 0.450 0.475 230,000 108,200 0.4704 0.470 0.455 0.470 0.450 0.475 230,000 0.4704 2.17%
2025-05-16 0 0.460 0.450 0.480 0.450 0.520 1,270,000 588,350 0.4633 0.460 0.450 0.480 0.450 0.520 1,270,000 0.4633 -13.21%
2025-05-15 0 0.530 0.510 0.550 0.390 0.550 810,040 377,767 0.4664 0.530 0.510 0.550 0.390 0.550 810,040 0.4664 13.98%
2025-05-14 0 0.465 0.445 0.470 0.440 0.530 790,000 362,950 0.4594 0.465 0.445 0.470 0.440 0.530 790,000 0.4594 -7.00%
2025-05-13 0 0.500 0.460 0.500 0.450 0.550 790,000 383,300 0.4852 0.500 0.460 0.500 0.450 0.550 790,000 0.4852 -5.66%
2025-05-12 0 0.530 0.470 0.520 0.475 0.550 750,000 366,750 0.4890 0.530 0.470 0.520 0.475 0.550 750,000 0.4890 17.78%
2025-05-09 0 0.450 0.430 0.455 0.450 0.580 1,020,000 478,650 0.4693 0.450 0.430 0.455 0.450 0.580 1,020,000 0.4693 -25.00%
2025-05-08 0 0.600 0.410 0.700 0.420 0.650 630,000 311,100 0.4938 0.600 0.410 0.700 0.420 0.650 630,000 0.4938 33.33%
2025-05-07 0 0.450 0.430 0.450 0.460 0.460 30,000 13,800 0.4600 0.450 0.430 0.450 0.460 0.460 30,000 0.4600 1.12%
2025-05-06 0 0.445 0.420 0.450 0.450 0.530 260,000 126,200 0.4854 0.445 0.420 0.450 0.450 0.530 260,000 0.4854 -16.04%
2025-05-02 0 0.530 0.480 0.540 0.480 0.680 1,090,000 565,650 0.5189 0.530 0.480 0.540 0.480 0.680 1,090,000 0.5189 -23.19%
2025-04-30 0 0.690 0.510 0.690 0.445 0.720 704,800 368,858 0.5234 0.690 0.510 0.690 0.445 0.720 704,800 0.5234 53.33%
2025-04-29 0 0.450 0.425 0.450 0.430 0.490 600,000 276,150 0.4603 0.450 0.425 0.450 0.430 0.490 600,000 0.4603 1.12%
2025-04-28 0 0.445 0.420 0.445 0.415 0.490 450,000 207,950 0.4621 0.445 0.420 0.445 0.415 0.490 450,000 0.4621 1.14%
2025-04-25 0 0.440 0.400 0.440 0.440 0.440 10,000 4,400 0.4400 0.440 0.400 0.440 0.440 0.440 10,000 0.4400 0.00%
2025-04-24 0 0.440 0.335 0.440 0.360 0.445 100,000 38,450 0.3845 0.440 0.335 0.440 0.360 0.445 100,000 0.3845 12.82%
2025-04-23 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - -2.50%
2025-04-22 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - -2.44%
2025-04-17 0 0.410 0.365 0.410 0.335 0.410 290,000 108,900 0.3755 0.410 0.365 0.410 0.335 0.410 290,000 0.3755 2.50%
2025-04-16 0 0.400 0.340 0.400 0.400 0.420 80,000 32,400 0.4050 0.400 0.340 0.400 0.400 0.420 80,000 0.4050 -4.76%
2025-04-15 0 0.420 0.395 0.420 0.395 0.420 180,000 71,400 0.3967 0.420 0.395 0.420 0.395 0.420 180,000 0.3967 6.33%
2025-04-14 0 0.395 0.360 0.400 0.395 0.395 30,000 11,850 0.3950 0.395 0.360 0.400 0.395 0.395 30,000 0.3950 9.72%
2025-04-11 0 0.360 0.360 0.375 0.350 0.420 380,000 135,150 0.3557 0.360 0.360 0.375 0.350 0.420 380,000 0.3557 -14.29%
2025-04-10 0 0.420 0.375 0.420 0.480 0.480 10,000 4,800 0.4800 0.420 0.375 0.420 0.480 0.480 10,000 0.4800 0.00%
2025-04-09 0 0.420 0.410 0.420 0.410 0.420 50,000 20,900 0.4180 0.420 0.410 0.420 0.410 0.420 50,000 0.4180 -6.67%
2025-04-08 0 0.450 0.380 0.450 0.405 0.460 80,000 34,350 0.4294 0.450 0.380 0.450 0.405 0.460 80,000 0.4294 18.42%
2025-04-07 0 0.380 0.375 0.380 0.350 0.380 90,000 32,400 0.3600 0.380 0.375 0.380 0.350 0.380 90,000 0.3600 0.00%
2025-04-03 0 0.380 0.340 0.395 0.380 0.380 10,000 3,800 0.3800 0.380 0.340 0.395 0.380 0.380 10,000 0.3800 0.00%
2025-04-02 0 0.380 0.380 0.385 0.345 0.390 60,000 22,300 0.3717 0.380 0.380 0.385 0.345 0.390 60,000 0.3717 8.57%
2025-04-01 0 0.350 0.350 0.390 0.350 0.400 90,000 32,750 0.3639 0.350 0.350 0.390 0.350 0.400 90,000 0.3639 -11.39%
2025-03-31 0 0.395 0.365 0.395 0.370 0.400 40,000 15,350 0.3838 0.395 0.365 0.395 0.370 0.400 40,000 0.3838 8.22%
2025-03-28 0 0.365 0.340 0.370 0.340 0.370 100,000 36,600 0.3660 0.365 0.340 0.370 0.340 0.370 100,000 0.3660 -1.35%
2025-03-27 0 0.370 0.315 0.380 0.310 0.390 540,000 185,350 0.3432 0.370 0.315 0.380 0.310 0.390 540,000 0.3432 7.25%
2025-03-26 0 0.345 0.345 0.365 0.345 0.410 960,000 351,200 0.3658 0.345 0.345 0.365 0.345 0.410 960,000 0.3658 -26.60%
2025-03-25 0 0.470 0.430 0.470 0.400 0.475 480,800 198,380 0.4126 0.470 0.430 0.470 0.400 0.475 480,800 0.4126 -7.84%
2025-03-24 0 0.510 - 0.540 0.510 0.520 111,720 57,591 0.5155 0.510 - 0.540 0.510 0.520 111,720 0.5155 0.00%
2025-03-21 0 0.510 - 0.560 - - 3,200 1,472 0.4600 0.510 - 0.560 - - 3,200 0.4600 0.00%
2025-03-20 0 0.510 0.430 0.510 0.510 0.510 20,000 10,200 0.5100 0.510 0.430 0.510 0.510 0.510 20,000 0.5100 -1.92%
2025-03-19 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
2025-03-18 0 0.520 - 0.540 - - 0 0 - 0.520 - 0.540 - - 0 - 0.00%
2025-03-17 0 0.520 0.450 0.530 0.520 0.520 10,000 5,200 0.5200 0.520 0.450 0.530 0.520 0.520 10,000 0.5200 4.00%
2025-03-14 0 0.500 0.490 0.520 0.500 0.500 40,000 20,000 0.5000 0.500 0.490 0.520 0.500 0.500 40,000 0.5000 0.00%
2025-03-13 0 0.500 0.490 0.500 0.500 0.530 160,000 82,600 0.5163 0.500 0.490 0.500 0.500 0.530 160,000 0.5163 -12.28%
2025-03-12 0 0.570 - 0.570 0.570 0.580 30,000 17,200 0.5733 0.570 - 0.570 0.570 0.580 30,000 0.5733 0.00%
2025-03-11 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2025-03-10 0 0.570 0.530 0.570 0.580 0.580 10,000 5,800 0.5800 0.570 0.530 0.570 0.580 0.580 10,000 0.5800 7.55%
2025-03-07 0 0.530 0.530 0.550 0.520 0.560 140,000 75,100 0.5364 0.530 0.530 0.550 0.520 0.560 140,000 0.5364 -5.36%
2025-03-06 0 0.560 0.560 0.590 0.560 0.560 40,800 22,824 0.5594 0.560 0.560 0.590 0.560 0.560 40,800 0.5594 -5.08%
2025-03-05 0 0.590 0.560 0.610 0.590 0.590 20,000 11,800 0.5900 0.590 0.560 0.610 0.590 0.590 20,000 0.5900 0.00%
2025-03-04 0 0.590 0.550 0.590 0.550 0.590 40,000 22,500 0.5625 0.590 0.550 0.590 0.550 0.590 40,000 0.5625 7.27%
2025-03-03 0 0.550 0.550 0.570 0.550 0.560 30,000 16,700 0.5567 0.550 0.550 0.570 0.550 0.560 30,000 0.5567 0.00%
2025-02-28 0 0.550 0.530 0.550 0.550 0.570 60,000 33,400 0.5567 0.550 0.530 0.550 0.550 0.570 60,000 0.5567 0.00%
2025-02-27 0 0.550 0.550 0.570 0.550 0.570 60,000 33,600 0.5600 0.550 0.550 0.570 0.550 0.570 60,000 0.5600 -3.51%
2025-02-26 0 0.570 0.530 0.600 - - 0 0 - 0.570 0.530 0.600 - - 0 - 0.00%
2025-02-25 0 0.570 0.540 0.580 0.510 0.570 40,000 21,600 0.5400 0.570 0.540 0.580 0.510 0.570 40,000 0.5400 -5.00%
2025-02-24 0 0.600 0.520 0.600 0.560 0.650 130,000 79,100 0.6085 0.600 0.520 0.600 0.560 0.650 130,000 0.6085 0.00%
2025-02-21 0 0.600 0.580 0.660 0.590 0.690 169,760 105,616 0.6221 0.600 0.580 0.660 0.590 0.690 169,760 0.6221 3.45%
2025-02-20 0 0.580 0.580 0.610 0.580 0.580 20,000 11,600 0.5800 0.580 0.580 0.610 0.580 0.580 20,000 0.5800 0.00%
2025-02-19 0 0.580 0.560 0.580 0.580 0.580 10,000 5,800 0.5800 0.580 0.560 0.580 0.580 0.580 10,000 0.5800 -1.69%
2025-02-18 0 0.590 0.580 0.600 0.590 0.610 100,000 60,600 0.6060 0.590 0.580 0.600 0.590 0.610 100,000 0.6060 -1.67%
2025-02-17 0 0.600 0.600 0.650 0.600 0.610 160,000 97,500 0.6094 0.600 0.600 0.650 0.600 0.610 160,000 0.6094 -1.64%
2025-02-14 0 0.610 0.600 0.610 0.610 0.610 100,000 61,000 0.6100 0.610 0.600 0.610 0.610 0.610 100,000 0.6100 1.67%
2025-02-13 0 0.600 0.590 0.600 0.600 0.610 70,000 42,400 0.6057 0.600 0.590 0.600 0.600 0.610 70,000 0.6057 -1.64%
2025-02-12 0 0.610 0.590 0.620 0.590 0.610 160,000 97,100 0.6069 0.610 0.590 0.620 0.590 0.610 160,000 0.6069 0.00%
2025-02-11 0 0.610 0.590 0.640 0.610 0.610 70,000 42,700 0.6100 0.610 0.590 0.640 0.610 0.610 70,000 0.6100 0.00%
2025-02-10 0 0.610 0.610 0.640 0.600 0.620 60,000 36,200 0.6033 0.610 0.610 0.640 0.600 0.620 60,000 0.6033 1.67%
2025-02-07 0 0.600 0.600 0.640 0.600 0.680 140,000 89,900 0.6421 0.600 0.600 0.640 0.600 0.680 140,000 0.6421 0.00%
2025-02-06 0 0.600 0.590 0.650 0.570 0.660 100,200 61,304 0.6118 0.600 0.590 0.650 0.570 0.660 100,200 0.6118 3.45%
2025-02-05 0 0.580 0.510 0.600 0.550 0.580 40,000 22,300 0.5575 0.580 0.510 0.600 0.550 0.580 40,000 0.5575 5.45%
2025-02-04 0 0.550 0.550 0.570 0.550 0.630 50,000 28,300 0.5660 0.550 0.550 0.570 0.550 0.630 50,000 0.5660 -14.06%
2025-02-03 0 0.640 - 0.640 0.650 0.650 20,000 13,000 0.6500 0.640 - 0.640 0.650 0.650 20,000 0.6500 -3.03%
2025-01-28 0 0.660 - 0.660 0.660 0.660 10,000 6,600 0.6600 0.660 - 0.660 0.660 0.660 10,000 0.6600 0.00%
2025-01-27 0 0.660 - 0.660 0.670 0.670 160,000 107,200 0.6700 0.660 - 0.660 0.670 0.670 160,000 0.6700 -1.49%
2025-01-24 0 0.670 - 0.670 0.670 0.670 20,000 13,400 0.6700 0.670 - 0.670 0.670 0.670 20,000 0.6700 0.00%
2025-01-23 0 0.670 0.420 0.670 0.650 0.670 40,000 26,200 0.6550 0.670 0.420 0.670 0.650 0.670 40,000 0.6550 3.08%
2025-01-22 0 0.650 0.620 0.650 0.610 0.650 140,000 86,800 0.6200 0.650 0.620 0.650 0.610 0.650 140,000 0.6200 6.56%
2025-01-21 0 0.610 0.610 0.640 0.610 0.700 110,000 69,300 0.6300 0.610 0.610 0.640 0.610 0.700 110,000 0.6300 -12.86%
2025-01-20 0 0.700 0.640 0.700 0.680 0.700 30,000 20,800 0.6933 0.700 0.640 0.700 0.680 0.700 30,000 0.6933 6.06%
2025-01-17 0 0.660 0.640 0.660 0.610 0.680 160,000 105,100 0.6569 0.660 0.640 0.660 0.610 0.680 160,000 0.6569 8.20%
2025-01-16 0 0.610 0.610 0.640 0.600 0.660 110,000 70,300 0.6391 0.610 0.610 0.640 0.600 0.660 110,000 0.6391 -10.29%
2025-01-15 0 0.680 0.640 0.690 0.630 0.720 240,000 159,500 0.6646 0.680 0.640 0.690 0.630 0.720 240,000 0.6646 -5.56%
2025-01-14 0 0.720 0.620 0.720 - - 0 0 - 0.720 0.620 0.720 - - 0 - 0.00%
2025-01-13 0 0.720 0.620 0.720 - - 0 0 - 0.720 0.620 0.720 - - 0 - -1.37%
2025-01-10 0 0.730 0.730 0.750 0.580 0.730 780,000 511,000 0.6551 0.730 0.730 0.750 0.580 0.730 780,000 0.6551 -17.98%
2025-01-09 0 0.890 0.660 0.890 0.510 0.900 390,000 242,000 0.6205 0.890 0.660 0.890 0.510 0.900 390,000 0.6205 71.15%
2025-01-08 0 0.520 0.490 0.520 0.460 0.530 630,000 316,950 0.5031 0.520 0.490 0.520 0.460 0.530 630,000 0.5031 8.33%
2025-01-07 0 0.480 0.475 0.480 0.480 0.590 820,000 427,400 0.5212 0.480 0.475 0.480 0.480 0.590 820,000 0.5212 -18.64%
2025-01-06 0 0.590 0.580 0.600 0.500 0.740 1,550,000 882,900 0.5696 0.590 0.580 0.600 0.500 0.740 1,550,000 0.5696 -6.35%
2025-01-03 0 0.630 0.550 0.620 0.455 0.630 1,621,680 855,398 0.5275 0.630 0.550 0.620 0.455 0.630 1,621,680 0.5275 46.51%
2025-01-02 0 0.430 0.430 0.465 0.430 0.455 300,000 130,550 0.4352 0.430 0.430 0.465 0.430 0.455 300,000 0.4352 1.18%
2024-12-31 0 0.425 0.425 0.465 - - 0 0 - 0.425 0.425 0.465 - - 0 - 0.00%
2024-12-30 0 0.425 0.410 0.465 0.420 0.425 50,000 21,150 0.4230 0.425 0.410 0.465 0.420 0.425 50,000 0.4230 -2.30%
2024-12-27 0 0.435 0.430 0.455 0.415 0.500 400,000 184,100 0.4603 0.435 0.430 0.455 0.415 0.500 400,000 0.4603 -10.31%
2024-12-24 0 0.485 0.485 0.510 0.485 0.510 40,000 19,850 0.4963 0.485 0.485 0.510 0.485 0.510 40,000 0.4963 -3.00%
2024-12-23 0 0.500 0.450 0.500 0.500 0.510 120,000 60,700 0.5058 0.500 0.450 0.500 0.500 0.510 120,000 0.5058 -1.96%
2024-12-20 0 0.510 0.430 0.510 0.475 0.510 140,000 67,650 0.4832 0.510 0.430 0.510 0.475 0.510 140,000 0.4832 4.08%
2024-12-19 0 0.490 0.440 0.480 0.430 0.490 20,000 9,200 0.4600 0.490 0.440 0.480 0.430 0.490 20,000 0.4600 0.00%
2024-12-18 0 0.490 0.435 0.490 - - 0 0 - 0.490 0.435 0.490 - - 0 - 0.00%
2024-12-17 0 0.490 0.415 0.490 0.490 0.490 20,000 9,800 0.4900 0.490 0.415 0.490 0.490 0.490 20,000 0.4900 -1.01%
2024-12-16 0 0.495 0.425 0.490 - - 240 97 0.4042 0.495 0.425 0.490 - - 240 0.4042 -2.94%
2024-12-13 0 0.510 0.440 0.510 0.460 0.510 80,000 38,200 0.4775 0.510 0.440 0.510 0.460 0.510 80,000 0.4775 10.87%
2024-12-12 0 0.460 0.350 0.460 0.430 0.470 50,000 22,250 0.4450 0.460 0.350 0.460 0.430 0.470 50,000 0.4450 6.98%
2024-12-11 0 0.430 0.400 0.430 0.380 0.495 520,000 217,400 0.4181 0.430 0.400 0.430 0.380 0.495 520,000 0.4181 0.00%
2024-12-10 0 0.430 0.415 0.500 0.425 0.510 110,000 50,950 0.4632 0.430 0.415 0.500 0.425 0.510 110,000 0.4632 -8.51%
2024-12-09 0 0.470 0.405 0.470 0.490 0.490 10,000 4,900 0.4900 0.470 0.405 0.470 0.490 0.490 10,000 0.4900 -4.08%
2024-12-06 0 0.490 0.415 0.495 - - 0 0 - 0.490 0.415 0.495 - - 0 - 0.00%
2024-12-05 0 0.490 0.410 0.490 - - 0 0 - 0.490 0.410 0.490 - - 0 - 0.00%
2024-12-04 0 0.490 0.420 0.490 0.490 0.490 20,000 9,800 0.4900 0.490 0.420 0.490 0.490 0.490 20,000 0.4900 7.69%
2024-12-03 0 0.455 0.435 0.495 0.430 0.500 720,000 330,150 0.4585 0.455 0.435 0.495 0.430 0.500 720,000 0.4585 -9.00%
2024-12-02 0 0.500 0.460 0.500 0.415 0.500 510,000 244,450 0.4793 0.500 0.460 0.500 0.415 0.500 510,000 0.4793 12.36%
2024-11-29 0 0.445 0.430 0.470 0.420 0.500 780,000 364,350 0.4671 0.445 0.430 0.470 0.420 0.500 780,000 0.4671 11.25%
2024-11-28 0 0.400 0.395 0.400 0.380 0.405 270,000 107,000 0.3963 0.400 0.395 0.400 0.380 0.405 270,000 0.3963 3.90%
2024-11-27 0 0.385 0.360 0.420 0.350 0.420 1,000,000 388,150 0.3882 0.385 0.360 0.420 0.350 0.420 1,000,000 0.3882 20.31%
2024-11-26 0 0.320 0.320 0.335 0.285 0.340 520,000 159,550 0.3068 0.320 0.320 0.335 0.285 0.340 520,000 0.3068 14.29%
2024-11-25 0 0.280 0.280 0.325 0.280 0.340 660,000 206,500 0.3129 0.280 0.280 0.325 0.280 0.340 660,000 0.3129 -22.22%
2024-11-22 0 0.360 0.360 0.370 0.350 0.450 630,000 241,350 0.3831 0.360 0.360 0.370 0.350 0.450 630,000 0.3831 -5.26%
2024-11-21 0 0.380 0.375 0.400 0.380 0.400 30,000 11,800 0.3933 0.380 0.375 0.400 0.380 0.400 30,000 0.3933 -5.00%
2024-11-20 0 0.400 0.320 0.400 0.400 0.400 11,600 4,576 0.3945 0.400 0.320 0.400 0.400 0.400 11,600 0.3945 0.00%
2024-11-19 0 0.400 0.400 0.440 - - 0 0 - 0.400 0.400 0.440 - - 0 - 2.56%
2024-11-18 0 0.390 0.350 0.400 0.390 0.390 60,000 23,400 0.3900 0.390 0.350 0.400 0.390 0.390 60,000 0.3900 0.00%
2024-11-15 0 0.390 0.350 0.390 0.390 0.390 50,400 19,634 0.3896 0.390 0.350 0.390 0.390 0.390 50,400 0.3896 -2.50%
2024-11-14 0 0.400 0.400 0.430 0.400 0.400 170,000 68,000 0.4000 0.400 0.400 0.430 0.400 0.400 170,000 0.4000 -5.88%
2024-11-13 0 0.425 0.375 0.430 0.420 0.430 1,230,000 522,750 0.4250 0.425 0.375 0.430 0.420 0.430 1,230,000 0.4250 -1.16%
2024-11-12 0 0.430 0.410 0.430 0.430 0.430 34,800 14,772 0.4245 0.430 0.410 0.430 0.430 0.430 34,800 0.4245 0.00%
2024-11-11 0 0.430 0.390 0.430 0.420 0.455 1,340,000 566,000 0.4224 0.430 0.390 0.430 0.420 0.455 1,340,000 0.4224 2.38%
2024-11-08 0 0.420 0.325 0.420 0.370 0.450 340,000 146,100 0.4297 0.420 0.325 0.420 0.370 0.450 340,000 0.4297 5.00%
2024-11-07 0 0.400 0.315 0.400 0.410 0.410 10,000 4,100 0.4100 0.400 0.315 0.400 0.410 0.410 10,000 0.4100 -4.76%
2024-11-06 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2024-11-05 0 0.420 0.300 0.420 0.450 0.450 10,000 4,500 0.4500 0.420 0.300 0.420 0.450 0.450 10,000 0.4500 6.33%
2024-11-04 0 0.395 0.290 0.400 - - 0 0 - 0.395 0.290 0.400 - - 0 - -1.25%
2024-11-01 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-10-31 0 0.400 0.300 0.400 - - 0 0 - 0.400 0.300 0.400 - - 0 - -4.76%
2024-10-30 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2024-10-29 0 0.420 0.265 0.420 0.460 0.460 10,000 4,600 0.4600 0.420 0.265 0.420 0.460 0.460 10,000 0.4600 5.00%
2024-10-28 0 0.400 0.325 0.400 0.360 0.435 30,000 11,550 0.3850 0.400 0.325 0.400 0.360 0.435 30,000 0.3850 25.00%
2024-10-25 0 0.320 - 0.320 0.295 0.320 77,600 23,490 0.3027 0.320 - 0.320 0.295 0.320 77,600 0.3027 3.23%
2024-10-24 0 0.310 0.310 0.325 0.310 0.310 40,000 12,700 0.3175 0.310 0.310 0.325 0.310 0.310 40,000 0.3175 -3.12%
2024-10-23 0 0.320 0.320 0.335 0.300 0.370 100,000 31,600 0.3160 0.320 0.320 0.335 0.300 0.370 100,000 0.3160 -15.79%
2024-10-22 0 0.380 0.300 0.405 - - 0 0 - 0.380 0.300 0.405 - - 0 - 0.00%
2024-10-21 0 0.380 0.335 0.390 0.330 0.390 120,080 42,575 0.3546 0.380 0.335 0.390 0.330 0.390 120,080 0.3546 18.75%
2024-10-18 0 0.320 0.305 0.335 0.295 0.345 180,000 57,200 0.3178 0.320 0.305 0.335 0.295 0.345 180,000 0.3178 -27.27%
2024-10-17 0 0.440 0.305 0.440 - - 0 0 - 0.440 0.305 0.440 - - 0 - 0.00%
2024-10-16 0 0.440 0.265 0.440 - - 0 0 - 0.440 0.265 0.440 - - 0 - -3.30%
2024-10-15 0 0.455 0.310 0.455 0.425 0.490 20,000 9,150 0.4575 0.455 0.310 0.455 0.425 0.490 20,000 0.4575 18.18%
2024-10-14 0 0.385 0.260 - 0.385 0.385 31,600 12,118 0.3835 0.385 0.260 - 0.385 0.385 31,600 0.3835 0.00%
2024-10-10 0 0.385 0.325 0.405 0.310 0.405 266,400 95,006 0.3566 0.385 0.325 0.405 0.310 0.405 266,400 0.3566 -3.75%
2024-10-09 0 0.400 0.405 0.500 0.400 0.510 54,000 23,270 0.4309 0.400 0.405 0.500 0.400 0.510 54,000 0.4309 -14.89%
2024-10-08 0 0.470 0.305 0.470 0.400 0.470 70,000 28,850 0.4121 0.470 0.305 0.470 0.400 0.470 70,000 0.4121 -1.05%
2024-10-07 0 0.475 - 0.475 0.470 0.475 100,000 47,350 0.4735 0.475 - 0.475 0.470 0.475 100,000 0.4735 0.00%
2024-10-04 0 0.475 0.255 0.475 0.485 0.485 171,320 83,312 0.4863 0.475 0.255 0.475 0.485 0.485 171,320 0.4863 -1.04%
2024-10-03 0 0.480 0.480 0.485 0.400 0.440 130,000 54,000 0.4154 0.480 0.480 0.485 0.400 0.440 130,000 0.4154 9.09%
2024-10-02 0 0.440 0.400 0.440 0.400 0.465 110,000 47,800 0.4345 0.440 0.400 0.440 0.400 0.465 110,000 0.4345 17.33%
2024-09-30 0 0.375 0.315 0.380 0.300 0.400 1,590,000 600,850 0.3779 0.375 0.315 0.380 0.300 0.400 1,590,000 0.3779 2.74%
2024-09-27 0 0.365 0.265 0.380 0.290 0.380 424,400 133,856 0.3154 0.365 0.265 0.380 0.290 0.380 424,400 0.3154 23.73%
2024-09-26 0 0.295 0.260 0.295 0.300 0.300 60,000 18,000 0.3000 0.295 0.260 0.295 0.300 0.300 60,000 0.3000 13.46%
2024-09-25 0 0.260 0.260 0.295 0.260 0.260 50,000 13,000 0.2600 0.260 0.260 0.295 0.260 0.260 50,000 0.2600 4.00%
2024-09-24 0 0.250 0.240 0.255 0.248 0.250 330,000 82,180 0.2490 0.250 0.240 0.255 0.248 0.250 330,000 0.2490 4.17%
2024-09-23 0 0.240 0.240 0.248 - - 0 0 - 0.240 0.240 0.248 - - 0 - 0.00%
2024-09-20 0 0.240 0.240 0.245 - - 0 0 - 0.240 0.240 0.245 - - 0 - 0.00%
2024-09-19 0 0.240 0.240 0.250 0.240 0.240 10,000 2,400 0.2400 0.240 0.240 0.250 0.240 0.240 10,000 0.2400 0.00%
2024-09-17 0 0.240 0.240 0.245 0.240 0.240 20,000 4,800 0.2400 0.240 0.240 0.245 0.240 0.240 20,000 0.2400 0.00%
2024-09-16 0 0.240 0.240 0.248 - - 0 0 - 0.240 0.240 0.248 - - 0 - 0.00%
2024-09-13 0 0.240 0.230 0.240 0.240 0.240 50,000 12,000 0.2400 0.240 0.230 0.240 0.240 0.240 50,000 0.2400 -0.83%
2024-09-12 0 0.242 0.232 0.249 - - 0 0 - 0.242 0.232 0.249 - - 0 - 0.00%
2024-09-11 0 0.242 0.240 0.245 - - 0 0 - 0.242 0.240 0.245 - - 0 - 0.00%
2024-09-10 0 0.242 0.240 0.250 0.242 0.242 60,000 14,520 0.2420 0.242 0.240 0.250 0.242 0.242 60,000 0.2420 0.83%
2024-09-09 0 0.240 0.239 0.250 0.240 0.240 50,000 12,000 0.2400 0.240 0.239 0.250 0.240 0.240 50,000 0.2400 0.00%
2024-09-05 0 0.240 0.240 0.250 0.238 0.238 10,000 2,380 0.2380 0.240 0.240 0.250 0.238 0.238 10,000 0.2380 2.13%
2024-09-04 0 0.235 0.230 0.250 0.235 0.235 20,000 4,700 0.2350 0.235 0.230 0.250 0.235 0.235 20,000 0.2350 -6.00%
2024-09-03 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2024-09-02 0 0.250 0.240 0.255 - - 0 0 - 0.250 0.240 0.255 - - 0 - 0.00%
2024-08-30 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2024-08-29 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2024-08-28 0 0.250 0.240 0.255 - - 0 0 - 0.250 0.240 0.255 - - 0 - 0.00%
2024-08-27 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - -1.96%
2024-08-26 0 0.255 0.240 0.255 0.255 0.255 40,000 10,200 0.2550 0.255 0.240 0.255 0.255 0.255 40,000 0.2550 2.00%
2024-08-23 0 0.250 0.240 0.255 0.250 0.250 20,000 5,000 0.2500 0.250 0.240 0.255 0.250 0.250 20,000 0.2500 4.17%
2024-08-22 0 0.240 0.240 0.246 0.240 0.241 130,000 31,250 0.2404 0.240 0.240 0.246 0.240 0.241 130,000 0.2404 -5.88%
2024-08-21 0 0.255 0.235 0.255 0.255 0.255 10,000 2,550 0.2550 0.255 0.235 0.255 0.255 0.255 10,000 0.2550 0.00%
2024-08-20 0 0.255 0.230 0.255 - - 0 0 - 0.255 0.230 0.255 - - 0 - -1.92%
2024-08-19 0 0.260 0.230 0.260 0.249 0.260 20,000 5,090 0.2545 0.260 0.230 0.260 0.249 0.260 20,000 0.2545 12.55%
2024-08-16 0 0.231 0.222 0.231 0.231 0.231 100,000 23,100 0.2310 0.231 0.222 0.231 0.231 0.231 100,000 0.2310 -6.85%
2024-08-15 0 0.248 0.231 0.260 0.229 0.285 80,000 19,630 0.2454 0.248 0.231 0.260 0.229 0.285 80,000 0.2454 -8.15%
2024-08-14 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-08-13 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
2024-08-12 0 0.270 - 0.280 0.270 0.270 30,000 8,100 0.2700 0.270 - 0.280 0.270 0.270 30,000 0.2700 1.89%
2024-08-09 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2024-08-08 0 0.265 - 0.280 - - 0 0 - 0.265 - 0.280 - - 0 - 0.00%
2024-08-07 0 0.265 - 0.280 - - 0 0 - 0.265 - 0.280 - - 0 - 0.00%
2024-08-06 0 0.265 - 0.280 - - 0 0 - 0.265 - 0.280 - - 0 - 0.00%
2024-08-05 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - -1.85%
2024-08-02 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-08-01 0 0.270 - 0.285 - - 0 0 - 0.270 - 0.285 - - 0 - 0.00%
2024-07-31 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
2024-07-30 0 0.270 - 0.285 - - 0 0 - 0.270 - 0.285 - - 0 - 0.00%
2024-07-29 0 0.270 0.245 0.270 0.245 0.270 4,160,000 1,122,850 0.2699 0.270 0.245 0.270 0.245 0.270 4,160,000 0.2699 10.20%
2024-07-26 0 0.245 0.245 0.260 0.245 0.265 960,000 243,230 0.2534 0.245 0.245 0.260 0.245 0.265 960,000 0.2534 -18.33%
2024-07-25 0 0.300 0.265 0.300 0.300 0.300 10,000 3,000 0.3000 0.300 0.265 0.300 0.300 0.300 10,000 0.3000 0.00%
2024-07-24 0 0.300 0.260 0.300 0.300 0.300 30,000 9,000 0.3000 0.300 0.260 0.300 0.300 0.300 30,000 0.3000 5.26%
2024-07-23 0 0.285 0.260 0.285 - - 0 0 - 0.285 0.260 0.285 - - 0 - 0.00%
2024-07-22 0 0.285 0.270 0.290 0.285 0.285 30,000 8,550 0.2850 0.285 0.270 0.290 0.285 0.285 30,000 0.2850 -1.72%
2024-07-19 0 0.290 0.270 0.305 0.290 0.290 40,000 11,600 0.2900 0.290 0.270 0.305 0.290 0.290 40,000 0.2900 -3.33%
2024-07-18 0 0.300 0.290 0.300 0.300 0.300 160,000 48,000 0.3000 0.300 0.290 0.300 0.300 0.300 160,000 0.3000 -1.64%
2024-07-17 0 0.305 0.300 0.315 0.300 0.300 10,000 3,000 0.3000 0.305 0.300 0.315 0.300 0.300 10,000 0.3000 0.00%
2024-07-16 0 0.305 0.300 0.330 0.305 0.305 80,000 24,400 0.3050 0.305 0.300 0.330 0.305 0.305 80,000 0.3050 0.00%
2024-07-15 0 0.305 0.305 0.330 - - 0 0 - 0.305 0.305 0.330 - - 0 - 0.00%
2024-07-12 0 0.305 0.300 0.330 0.305 0.310 30,000 9,250 0.3083 0.305 0.300 0.330 0.305 0.310 30,000 0.3083 -4.69%
2024-07-11 0 0.320 0.305 0.345 - - 0 0 - 0.320 0.305 0.345 - - 0 - 0.00%
2024-07-10 0 0.320 0.310 0.345 - - 0 0 - 0.320 0.310 0.345 - - 0 - 0.00%
2024-07-09 0 0.320 0.320 0.345 0.320 0.320 30,000 9,600 0.3200 0.320 0.320 0.345 0.320 0.320 30,000 0.3200 1.59%
2024-07-08 0 0.315 0.315 0.350 0.315 0.400 3,810,000 1,410,450 0.3702 0.315 0.315 0.350 0.315 0.400 3,810,000 0.3702 3.28%
2024-07-05 0 0.305 0.305 0.340 0.305 0.305 20,000 6,100 0.3050 0.305 0.305 0.340 0.305 0.305 20,000 0.3050 -4.69%
2024-07-04 0 0.320 0.315 0.365 0.305 0.345 66,000 21,150 0.3205 0.320 0.315 0.365 0.305 0.345 66,000 0.3205 -9.86%
2024-07-03 0 0.355 0.300 0.355 - - 0 0 - 0.355 0.300 0.355 - - 0 - 0.00%
2024-07-02 0 0.355 0.295 0.355 0.360 0.365 40,000 14,500 0.3625 0.355 0.295 0.355 0.360 0.365 40,000 0.3625 -4.05%
2024-06-28 0 0.370 0.335 0.370 0.335 0.370 160,000 56,750 0.3547 0.370 0.335 0.370 0.335 0.370 160,000 0.3547 -1.33%
2024-06-27 0 0.375 0.300 0.390 0.340 0.375 80,000 28,650 0.3581 0.375 0.300 0.390 0.340 0.375 80,000 0.3581 8.70%
2024-06-26 0 0.345 0.325 0.350 0.345 0.345 101,200 34,890 0.3448 0.345 0.325 0.350 0.345 0.345 101,200 0.3448 1.47%
2024-06-25 0 0.340 0.325 0.350 0.340 0.340 30,000 10,200 0.3400 0.340 0.325 0.350 0.340 0.340 30,000 0.3400 -2.86%
2024-06-24 0 0.350 0.320 0.350 0.350 0.350 30,000 10,500 0.3500 0.350 0.320 0.350 0.350 0.350 30,000 0.3500 0.00%
2024-06-21 0 0.350 0.330 0.360 0.330 0.350 130,000 45,000 0.3462 0.350 0.330 0.360 0.330 0.350 130,000 0.3462 4.48%
2024-06-20 0 0.335 0.320 0.340 0.335 0.340 50,000 16,850 0.3370 0.335 0.320 0.340 0.335 0.340 50,000 0.3370 4.69%
2024-06-19 0 0.320 0.320 0.340 0.320 0.320 50,000 16,000 0.3200 0.320 0.320 0.340 0.320 0.320 50,000 0.3200 1.59%
2024-06-18 0 0.315 0.290 0.325 0.305 0.350 280,000 89,000 0.3179 0.315 0.290 0.325 0.305 0.350 280,000 0.3179 1.61%
2024-06-17 0 0.310 0.310 0.315 0.305 0.320 40,000 12,500 0.3125 0.310 0.310 0.315 0.305 0.320 40,000 0.3125 -6.06%
2024-06-14 0 0.330 0.320 0.340 0.330 0.340 20,000 6,700 0.3350 0.330 0.320 0.340 0.330 0.340 20,000 0.3350 -4.35%
2024-06-13 0 0.345 0.330 0.360 0.320 0.370 330,000 112,600 0.3412 0.345 0.330 0.360 0.320 0.370 330,000 0.3412 -8.00%
2024-06-12 0 0.375 0.375 0.385 0.370 0.385 50,000 18,950 0.3790 0.375 0.375 0.385 0.370 0.385 50,000 0.3790 -2.60%
2024-06-11 0 0.385 0.380 0.400 0.380 0.385 30,000 11,450 0.3817 0.385 0.380 0.400 0.380 0.385 30,000 0.3817 -4.94%
2024-06-07 0 0.405 0.380 0.410 - - 20,000 7,400 0.3700 0.405 0.380 0.410 - - 20,000 0.3700 0.00%
2024-06-06 0 0.405 0.375 0.420 - - 0 0 - 0.405 0.375 0.420 - - 0 - 0.00%
2024-06-05 0 0.405 0.405 0.420 0.405 0.415 50,000 20,550 0.4110 0.405 0.405 0.420 0.405 0.415 50,000 0.4110 -2.41%
2024-06-04 0 0.415 0.395 0.425 0.415 0.415 70,000 29,000 0.4143 0.415 0.395 0.425 0.415 0.415 70,000 0.4143 0.00%
2024-06-03 0 0.415 0.415 0.430 0.415 0.450 240,000 100,700 0.4196 0.415 0.415 0.430 0.415 0.450 240,000 0.4196 -7.78%
2024-05-31 0 0.450 0.440 0.465 0.445 0.455 60,000 27,100 0.4517 0.450 0.440 0.465 0.445 0.455 60,000 0.4517 0.00%
2024-05-30 0 0.450 0.450 0.465 0.370 0.465 242,000 106,930 0.4419 0.450 0.450 0.465 0.370 0.465 242,000 0.4419 -5.26%
2024-05-29 0 0.475 0.455 0.475 0.475 0.480 109,200 51,786 0.4742 0.475 0.455 0.475 0.475 0.480 109,200 0.4742 0.00%
2024-05-28 0 0.475 0.475 0.485 0.475 0.475 40,000 19,050 0.4763 0.475 0.475 0.485 0.475 0.475 40,000 0.4763 -3.06%
2024-05-27 0 0.490 0.485 0.500 0.485 0.500 2,780,000 1,362,200 0.4900 0.490 0.485 0.500 0.485 0.500 2,780,000 0.4900 -2.00%
2024-05-24 0 0.500 0.495 0.520 0.500 0.530 130,000 66,300 0.5100 0.500 0.495 0.520 0.500 0.530 130,000 0.5100 -5.66%
2024-05-23 0 0.530 0.500 0.530 0.530 0.530 150,000 79,300 0.5287 0.530 0.500 0.530 0.530 0.530 150,000 0.5287 3.92%
2024-05-22 0 0.510 0.500 0.540 0.510 0.550 3,730,800 2,043,484 0.5477 0.510 0.500 0.540 0.510 0.550 3,730,800 0.5477 -5.56%
2024-05-21 0 0.540 0.485 0.540 0.470 0.550 2,187,000 1,190,710 0.5444 0.540 0.485 0.540 0.470 0.550 2,187,000 0.5444 14.89%
2024-05-20 0 0.470 0.460 0.480 0.470 0.495 220,000 105,800 0.4809 0.470 0.460 0.480 0.470 0.495 220,000 0.4809 1.08%
2024-05-17 0 0.465 0.460 0.495 0.440 0.550 3,750,000 2,044,350 0.5452 0.465 0.460 0.495 0.440 0.550 3,750,000 0.5452 5.68%
2024-05-16 0 0.440 0.440 0.450 0.440 0.455 234,800 104,504 0.4451 0.440 0.440 0.450 0.440 0.455 234,800 0.4451 -4.35%
2024-05-14 0 0.460 0.460 0.470 0.455 0.470 380,000 174,000 0.4579 0.460 0.460 0.470 0.455 0.470 380,000 0.4579 -6.12%
2024-05-13 0 0.490 0.470 0.490 0.490 0.500 81,960 40,490 0.4940 0.490 0.470 0.490 0.490 0.500 81,960 0.4940 -2.00%
2024-05-10 0 0.500 0.500 0.520 0.495 0.520 160,000 81,750 0.5109 0.500 0.500 0.520 0.495 0.520 160,000 0.5109 8.70%
2024-05-09 0 0.460 0.460 0.500 0.450 0.450 20,000 9,000 0.4500 0.460 0.460 0.500 0.450 0.450 20,000 0.4500 -5.15%
2024-05-08 0 0.485 0.465 0.490 0.485 0.500 50,000 24,550 0.4910 0.485 0.465 0.490 0.485 0.500 50,000 0.4910 0.00%
2024-05-07 0 0.485 0.460 0.500 0.425 0.550 6,102,918 3,202,449 0.5247 0.485 0.460 0.500 0.425 0.550 6,102,918 0.5247 -2.02%
2024-05-06 0 0.495 0.490 0.495 0.490 0.530 330,120 164,457 0.4982 0.495 0.490 0.495 0.490 0.530 330,120 0.4982 -6.60%
2024-05-03 0 0.530 0.485 0.530 0.470 0.570 4,320,000 2,308,500 0.5344 0.530 0.485 0.530 0.470 0.570 4,320,000 0.5344 -3.64%
2024-05-02 0 0.550 0.510 0.550 0.550 0.550 20,000 11,000 0.5500 0.550 0.510 0.550 0.550 0.550 20,000 0.5500 3.77%
2024-04-30 0 0.530 0.510 0.540 0.500 0.550 280,000 146,900 0.5246 0.530 0.510 0.540 0.500 0.550 280,000 0.5246 6.00%
2024-04-29 0 0.500 0.490 0.510 0.500 0.520 91,200 45,776 0.5019 0.500 0.490 0.510 0.500 0.520 91,200 0.5019 -3.85%
2024-04-26 0 0.520 0.500 0.520 0.500 0.550 370,000 189,900 0.5132 0.520 0.500 0.520 0.500 0.550 370,000 0.5132 4.00%
2024-04-25 0 0.500 0.495 0.510 0.500 0.510 110,400 55,488 0.5026 0.500 0.495 0.510 0.500 0.510 110,400 0.5026 0.00%
2024-04-24 0 0.500 0.495 0.520 0.485 0.500 244,000 120,500 0.4939 0.500 0.495 0.520 0.485 0.500 244,000 0.4939 0.00%
2024-04-23 0 0.500 0.490 0.520 0.500 0.510 230,000 115,700 0.5030 0.500 0.490 0.520 0.500 0.510 230,000 0.5030 -5.66%
2024-04-22 0 0.530 0.510 0.550 0.520 0.530 140,000 73,700 0.5264 0.530 0.510 0.550 0.520 0.530 140,000 0.5264 1.92%
2024-04-19 0 0.520 0.510 0.550 0.520 0.530 130,000 68,400 0.5262 0.520 0.510 0.550 0.520 0.530 130,000 0.5262 -7.14%
2024-04-18 0 0.560 0.550 0.600 0.560 0.560 30,000 16,800 0.5600 0.560 0.550 0.600 0.560 0.560 30,000 0.5600 1.82%
2024-04-17 0 0.550 0.540 0.580 0.550 0.560 30,000 16,700 0.5567 0.550 0.540 0.580 0.550 0.560 30,000 0.5567 0.00%
2024-04-16 0 0.550 0.550 0.570 0.550 0.560 70,000 38,600 0.5514 0.550 0.550 0.570 0.550 0.560 70,000 0.5514 -3.51%
2024-04-15 0 0.570 0.560 0.600 0.550 0.570 230,000 127,500 0.5543 0.570 0.560 0.600 0.550 0.570 230,000 0.5543 -8.06%
2024-04-12 0 0.620 0.590 0.620 0.600 0.640 290,000 180,000 0.6207 0.620 0.590 0.620 0.600 0.640 290,000 0.6207 5.08%
2024-04-11 0 0.590 0.580 0.610 0.580 0.590 170,000 99,400 0.5847 0.590 0.580 0.610 0.580 0.590 170,000 0.5847 3.51%
2024-04-10 0 0.570 0.560 0.580 0.520 0.600 690,000 392,800 0.5693 0.570 0.560 0.580 0.520 0.600 690,000 0.5693 0.00%
2024-04-09 0 0.570 0.560 0.580 0.560 0.620 940,000 559,600 0.5953 0.570 0.560 0.580 0.560 0.620 940,000 0.5953 -9.52%
2024-04-08 0 0.630 0.630 0.660 0.590 0.680 993,600 627,560 0.6316 0.630 0.630 0.660 0.590 0.680 993,600 0.6316 -5.97%
2024-04-05 0 0.670 0.670 0.720 - - 0 0 - 0.670 0.670 0.720 - - 0 - 0.00%
2024-04-03 0 0.670 0.660 0.720 0.600 0.680 220,000 140,100 0.6368 0.670 0.660 0.720 0.600 0.680 220,000 0.6368 -1.47%
2024-04-02 0 0.680 0.680 0.720 0.680 0.770 760,000 552,300 0.7267 0.680 0.680 0.720 0.680 0.770 760,000 0.7267 -15.00%
2024-03-28 0 0.800 0.780 0.820 0.800 0.800 143,000 114,650 0.8017 0.800 0.780 0.820 0.800 0.800 143,000 0.8017 1.27%
2024-03-27 0 0.790 0.790 0.820 0.790 0.890 750,000 606,000 0.8080 0.790 0.790 0.820 0.790 0.890 750,000 0.8080 -11.24%
2024-03-26 0 0.890 0.810 0.890 0.750 0.900 2,200,000 1,869,900 0.8500 0.890 0.810 0.890 0.750 0.900 2,200,000 0.8500 21.92%
2024-03-25 0 0.730 0.700 0.730 0.680 0.750 310,000 222,500 0.7177 0.730 0.700 0.730 0.680 0.750 310,000 0.7177 0.00%
2024-03-22 0 0.730 0.730 0.740 0.560 0.770 3,400,000 2,160,500 0.6354 0.730 0.730 0.740 0.560 0.770 3,400,000 0.6354 -2.67%
2024-03-21 0 0.750 0.730 0.750 0.750 0.850 440,000 354,300 0.8052 0.750 0.730 0.750 0.750 0.850 440,000 0.8052 0.00%
2024-03-20 0 0.750 0.740 0.770 0.660 0.800 880,000 654,300 0.7435 0.750 0.740 0.770 0.660 0.800 880,000 0.7435 15.38%
2024-03-19 0 0.650 0.650 0.690 0.610 0.650 60,000 37,900 0.6317 0.650 0.650 0.690 0.610 0.650 60,000 0.6317 6.56%
2024-03-18 0 0.610 0.590 0.660 0.610 0.650 5,780,000 3,737,300 0.6466 0.610 0.590 0.660 0.610 0.650 5,780,000 0.6466 0.00%
2024-03-15 0 0.610 0.610 0.650 0.610 0.650 130,000 83,900 0.6454 0.610 0.610 0.650 0.610 0.650 130,000 0.6454 -6.15%
2024-03-14 0 0.650 0.630 0.680 0.650 0.700 220,000 145,300 0.6605 0.650 0.630 0.680 0.650 0.700 220,000 0.6605 1.56%
2024-03-13 0 0.640 0.600 0.670 0.640 0.670 220,000 144,700 0.6577 0.640 0.600 0.670 0.640 0.670 220,000 0.6577 -5.88%
2024-03-12 0 0.680 0.670 0.690 0.630 0.700 1,300,000 868,100 0.6678 0.680 0.670 0.690 0.630 0.700 1,300,000 0.6678 11.48%
2024-03-11 0 0.610 0.570 0.620 0.500 0.630 1,200,000 655,800 0.5465 0.610 0.570 0.620 0.500 0.630 1,200,000 0.5465 7.02%
2024-03-08 0 0.570 0.560 0.580 0.480 0.600 2,280,000 1,218,950 0.5346 0.570 0.560 0.580 0.480 0.600 2,280,000 0.5346 -5.00%
2024-03-07 0 0.600 0.580 0.610 0.570 0.660 2,830,000 1,742,600 0.6158 0.600 0.580 0.610 0.570 0.660 2,830,000 0.6158 -10.45%
2024-03-06 0 0.670 0.670 0.710 0.640 0.750 460,000 317,200 0.6896 0.670 0.670 0.710 0.640 0.750 460,000 0.6896 -8.22%
2024-03-05 0 0.730 0.670 0.740 0.600 0.750 2,280,000 1,514,100 0.6641 0.730 0.670 0.740 0.600 0.750 2,280,000 0.6641 12.31%
2024-03-04 0 0.650 0.620 0.700 0.475 0.900 5,870,000 3,825,200 0.6517 0.650 0.620 0.700 0.475 0.900 5,870,000 0.6517 -9.72%
2024-03-01 0 0.720 0.720 0.770 0.610 1.540 10,291,640 9,806,064 0.9528 0.720 0.720 0.770 0.610 1.540 10,291,640 0.9528 -50.68%
2024-02-29 0 1.460 1.440 1.480 1.390 1.510 270,000 388,200 1.4378 1.460 1.440 1.480 1.390 1.510 270,000 1.4378 5.80%
2024-02-28 0 1.380 1.380 1.440 1.320 1.540 470,000 663,900 1.4126 1.380 1.380 1.440 1.320 1.540 470,000 1.4126 6.98%
2024-02-27 0 1.290 1.280 1.290 1.290 1.630 1,290,000 1,843,400 1.4290 1.290 1.280 1.290 1.290 1.630 1,290,000 1.4290 -7.19%
2024-02-26 0 1.390 1.390 1.450 1.350 1.750 520,000 810,000 1.5577 1.390 1.390 1.450 1.350 1.750 520,000 1.5577 -7.33%
2024-02-23 0 1.500 1.360 1.500 1.410 1.840 646,000 1,050,480 1.6261 1.500 1.360 1.500 1.410 1.840 646,000 1.6261 -6.25%
2024-02-22 0 1.600 1.560 1.600 1.390 1.600 824,400 1,271,520 1.5424 1.600 1.560 1.600 1.390 1.600 824,400 1.5424 19.40%
2024-02-21 0 1.340 1.340 1.380 1.300 1.680 434,880 590,840 1.3586 1.340 1.340 1.380 1.300 1.680 434,880 1.3586 1.52%
2024-02-20 0 1.320 1.210 1.320 1.300 1.420 270,000 358,800 1.3289 1.320 1.210 1.320 1.300 1.420 270,000 1.3289 0.00%
2024-02-19 0 1.320 1.280 1.320 1.260 1.330 100,000 129,800 1.2980 1.320 1.280 1.320 1.260 1.330 100,000 1.2980 6.45%
2024-02-16 0 1.240 1.240 1.260 1.200 1.460 914,000 1,214,120 1.3284 1.240 1.240 1.260 1.200 1.460 914,000 1.3284 -14.48%
2024-02-15 0 1.450 1.440 1.450 1.420 1.470 155,600 223,896 1.4389 1.450 1.440 1.450 1.420 1.470 155,600 1.4389 2.11%
2024-02-14 0 1.420 1.210 1.420 1.190 1.440 240,000 314,200 1.3092 1.420 1.210 1.420 1.190 1.440 240,000 1.3092 33.96%
2024-02-09 0 1.060 1.060 1.100 1.050 1.420 520,000 646,900 1.2440 1.060 1.060 1.100 1.050 1.420 520,000 1.2440 -17.19%
2024-02-08 0 1.280 1.280 1.320 1.200 1.700 360,000 481,900 1.3386 1.280 1.280 1.320 1.200 1.700 360,000 1.3386 -20.00%
2024-02-07 0 1.600 - 1.610 1.600 1.600 24,000 38,160 1.5900 1.600 - 1.610 1.600 1.600 24,000 1.5900 0.00%
2024-02-06 0 1.600 1.410 1.600 1.400 1.600 110,000 172,000 1.5636 1.600 1.410 1.600 1.400 1.600 110,000 1.5636 -0.62%
2024-02-05 0 1.610 1.310 1.610 1.410 1.610 20,000 30,200 1.5100 1.610 1.310 1.610 1.410 1.610 20,000 1.5100 14.18%
2024-02-02 0 1.410 1.380 1.460 - - 0 0 - 1.410 1.380 1.460 - - 0 - 0.00%
2024-02-01 0 1.410 1.410 1.510 1.400 1.410 20,440 28,698 1.4040 1.410 1.410 1.510 1.400 1.410 20,440 1.4040 -3.42%
2024-01-31 0 1.460 1.460 1.530 1.450 1.690 658,360 1,011,999 1.5372 1.460 1.460 1.530 1.450 1.690 658,360 1.5372 -5.81%
2024-01-30 0 1.550 1.540 1.660 1.490 1.650 1,112,400 1,734,172 1.5589 1.550 1.540 1.660 1.490 1.650 1,112,400 1.5589 10.71%
2024-01-29 0 1.400 1.370 1.400 1.300 1.550 394,400 563,001 1.4275 1.400 1.370 1.400 1.300 1.550 394,400 1.4275 2.19%
2024-01-26 0 1.370 1.360 1.470 1.260 1.550 1,008,000 1,445,840 1.4344 1.370 1.360 1.470 1.260 1.550 1,008,000 1.4344 8.73%
2024-01-25 0 1.260 1.260 1.280 1.220 1.350 186,200 238,802 1.2825 1.260 1.260 1.280 1.220 1.350 186,200 1.2825 0.00%
2024-01-24 0 1.260 1.230 1.260 1.200 1.300 270,000 338,600 1.2541 1.260 1.230 1.260 1.200 1.300 270,000 1.2541 5.00%
2024-01-23 0 1.200 1.190 1.200 1.200 1.220 50,000 60,600 1.2120 1.200 1.190 1.200 1.200 1.220 50,000 1.2120 2.56%
2024-01-22 0 1.170 - 1.190 1.170 1.170 30,000 35,100 1.1700 1.170 - 1.190 1.170 1.170 30,000 1.1700 0.00%
2024-01-19 0 1.170 1.070 1.190 - - 0 0 - 1.170 1.070 1.190 - - 0 - 0.00%
2024-01-18 0 1.170 1.150 1.200 1.170 1.170 20,000 23,400 1.1700 1.170 1.150 1.200 1.170 1.170 20,000 1.1700 0.00%
2024-01-17 0 1.170 0.950 1.190 1.170 1.200 63,200 75,180 1.1896 1.170 0.950 1.190 1.170 1.200 63,200 1.1896 -1.68%
2024-01-16 0 1.190 1.190 1.250 1.170 1.250 30,000 36,100 1.2033 1.190 1.190 1.250 1.170 1.250 30,000 1.2033 -5.56%
2024-01-15 0 1.260 1.130 1.260 1.200 1.270 130,000 158,700 1.2208 1.260 1.130 1.260 1.200 1.270 130,000 1.2208 4.13%
2024-01-12 0 1.210 1.200 1.230 1.200 1.260 60,000 74,300 1.2383 1.210 1.200 1.230 1.200 1.260 60,000 1.2383 -3.97%
2024-01-11 0 1.260 1.200 1.250 1.190 1.260 500,240 601,592 1.2026 1.260 1.200 1.250 1.190 1.260 500,240 1.2026 5.00%
2024-01-10 0 1.200 1.190 1.260 1.200 1.290 60,000 72,900 1.2150 1.200 1.190 1.260 1.200 1.290 60,000 1.2150 0.00%
2024-01-09 0 1.200 1.110 1.250 1.200 1.300 74,000 90,100 1.2176 1.200 1.110 1.250 1.200 1.300 74,000 1.2176 -5.51%
2024-01-08 0 1.270 1.270 1.300 1.140 1.500 320,000 399,500 1.2484 1.270 1.270 1.300 1.140 1.500 320,000 1.2484 -15.33%
2024-01-05 0 1.500 1.120 1.480 1.110 1.500 190,000 256,200 1.3484 1.500 1.120 1.480 1.110 1.500 190,000 1.3484 35.14%
2024-01-04 0 1.110 1.000 1.110 1.030 1.130 300,000 327,600 1.0920 1.110 1.000 1.110 1.030 1.130 300,000 1.0920 -2.63%
2024-01-03 0 1.140 1.100 1.190 1.130 1.220 360,000 422,100 1.1725 1.140 1.100 1.190 1.130 1.220 360,000 1.1725 -19.15%
2024-01-02 0 1.410 1.100 1.440 1.100 1.480 490,000 602,000 1.2286 1.410 1.100 1.440 1.100 1.480 490,000 1.2286 2.92%
2023-12-29 0 1.370 1.200 1.370 1.120 1.380 530,000 676,000 1.2755 1.370 1.200 1.370 1.120 1.380 530,000 1.2755 17.09%
2023-12-28 0 1.170 1.010 1.200 0.900 1.240 830,000 895,300 1.0787 1.170 1.010 1.200 0.900 1.240 830,000 1.0787 30.00%
2023-12-27 0 0.900 0.760 0.910 0.820 0.910 614,800 535,476 0.8710 0.900 0.760 0.910 0.820 0.910 614,800 0.8710 21.62%
2023-12-22 0 0.740 0.740 0.760 0.720 0.770 340,000 255,600 0.7518 0.740 0.740 0.760 0.720 0.770 340,000 0.7518 -8.64%
2023-12-21 0 0.810 0.750 0.860 0.810 0.940 200,000 176,500 0.8825 0.810 0.750 0.860 0.810 0.940 200,000 0.8825 -11.96%
2023-12-20 0 0.920 0.880 0.930 0.830 0.980 320,400 290,356 0.9062 0.920 0.880 0.930 0.830 0.980 320,400 0.9062 -10.68%
2023-12-19 0 1.030 0.890 1.030 0.890 1.080 280,000 271,000 0.9679 1.030 0.890 1.030 0.890 1.080 280,000 0.9679 8.42%
2023-12-18 0 0.950 0.910 1.040 0.680 1.130 724,000 630,220 0.8705 0.950 0.910 1.040 0.680 1.130 724,000 0.8705 2.15%
2023-12-15 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2023-12-11 0 0.930 0.930 0.960 0.790 0.950 490,000 457,200 0.9331 0.930 0.930 0.960 0.790 0.950 490,000 0.9331 -13.89%
2023-12-08 0 1.080 1.070 1.140 0.950 1.150 201,601 212,997 1.0565 1.080 1.070 1.140 0.950 1.150 201,601 1.0565 -6.90%
2023-12-07 0 1.160 1.160 1.180 1.090 1.280 7,040,000 8,038,400 1.1418 1.160 1.160 1.180 1.090 1.280 7,040,000 1.1418 -6.45%
2023-12-06 0 1.240 1.120 1.250 1.150 1.340 3,080,000 3,619,700 1.1752 1.240 1.120 1.250 1.150 1.340 3,080,000 1.1752 3.33%
2023-12-05 0 1.200 1.190 1.260 1.150 1.350 750,000 908,000 1.2107 1.200 1.190 1.260 1.150 1.350 750,000 1.2107 -13.04%
2023-12-04 0 1.380 1.370 1.440 1.110 1.370 410,000 510,400 1.2449 1.380 1.370 1.440 1.110 1.370 410,000 1.2449 4.55%
2023-12-01 0 1.320 1.320 1.360 1.300 1.420 245,560 333,586 1.3585 1.320 1.320 1.360 1.300 1.420 245,560 1.3585 -10.81%
2023-11-30 0 1.480 1.430 1.480 1.330 1.480 648,200 901,771 1.3912 1.480 1.430 1.480 1.330 1.480 648,200 1.3912 -12.94%
2023-11-29 0 1.700 1.630 1.700 1.630 1.700 141,600 235,396 1.6624 1.700 1.630 1.700 1.630 1.700 141,600 1.6624 10.39%
2023-11-28 0 1.540 1.510 1.630 1.310 1.800 818,000 1,275,132 1.5588 1.540 1.510 1.630 1.310 1.800 818,000 1.5588 -14.44%
2023-11-27 0 1.800 1.660 1.870 1.790 2.040 1,236,000 2,343,212 1.8958 1.800 1.660 1.870 1.790 2.040 1,236,000 1.8958 -2.17%
2023-11-24 0 1.840 1.760 1.900 1.470 1.980 13,198,000 24,071,060 1.8238 1.840 1.760 1.900 1.470 1.980 13,198,000 1.8238 24.32%
2023-11-23 0 1.480 1.420 1.640 1.110 1.650 1,096,000 1,661,392 1.5159 1.480 1.420 1.640 1.110 1.650 1,096,000 1.5159 26.50%
2023-11-22 0 1.170 1.160 1.230 0.920 1.170 310,100 343,802 1.1087 1.170 1.160 1.230 0.920 1.170 310,100 1.1087 12.50%
2023-11-21 0 1.040 1.000 1.040 0.900 1.160 1,077,200 1,122,960 1.0425 1.040 1.000 1.040 0.900 1.160 1,077,200 1.0425 -6.31%
2023-11-20 0 1.110 1.090 1.110 1.070 1.290 10,680,000 12,959,780 1.2135 1.110 1.090 1.110 1.070 1.290 10,680,000 1.2135 -6.72%
2023-11-17 0 1.190 1.100 1.190 1.100 1.300 24,472,417 23,979,347 0.9799 1.190 1.100 1.190 1.100 1.300 24,472,417 0.9799 0.00%
2023-11-16 0 1.190 1.190 1.200 1.060 1.700 5,781,200 7,261,764 1.2561 1.190 1.190 1.200 1.060 1.700 5,781,200 1.2561 -30.00%
2023-11-15 0 1.700 1.680 1.700 1.370 1.810 2,632,160 4,179,840 1.5880 1.700 1.680 1.700 1.370 1.810 2,632,160 1.5880 25.93%
2023-11-14 0 1.350 1.330 1.370 1.240 1.500 3,886,800 5,382,102 1.3847 1.350 1.330 1.370 1.240 1.500 3,886,800 1.3847 3.05%
2023-11-13 0 1.310 1.270 1.310 1.170 1.310 996,400 1,268,242 1.2728 1.310 1.270 1.310 1.170 1.310 996,400 1.2728 11.97%
2023-11-10 0 1.170 1.120 1.180 1.110 1.240 362,000 425,960 1.1767 1.170 1.120 1.180 1.110 1.240 362,000 1.1767 7.34%
2023-11-09 0 1.090 1.050 1.130 1.020 1.300 1,631,600 1,985,816 1.2171 1.090 1.050 1.130 1.020 1.300 1,631,600 1.2171 -13.49%
2023-11-08 0 1.260 1.260 1.300 0.600 1.300 7,948,000 8,335,116 1.0487 1.260 1.260 1.300 0.600 1.300 7,948,000 1.0487 32.63%
2023-11-07 0 0.950 0.940 0.950 0.790 0.980 8,717,200 7,641,072 0.8766 0.950 0.940 0.950 0.790 0.980 8,717,200 0.8766 25.00%
2023-11-06 0 0.760 0.760 0.790 0.680 0.850 3,565,479 2,751,847 0.7718 0.760 0.760 0.790 0.680 0.850 3,565,479 0.7718 2.70%
2023-11-03 0 0.740 0.740 0.760 0.580 0.770 14,004,800 9,172,860 0.6550 0.740 0.740 0.760 0.580 0.770 14,004,800 0.6550 23.33%
2023-11-02 0 0.600 0.580 0.600 0.440 0.620 16,141,560 8,312,828 0.5150 0.600 0.580 0.600 0.440 0.620 16,141,560 0.5150 36.36%
2023-11-01 0 0.440 0.400 0.440 0.345 0.440 4,386,400 1,769,866 0.4035 0.440 0.400 0.440 0.345 0.440 4,386,400 0.4035 29.41%
2023-10-31 0 0.340 0.330 0.340 0.305 0.340 314,400 101,342 0.3223 0.340 0.330 0.340 0.305 0.340 314,400 0.3223 6.25%
2023-10-30 0 0.320 0.310 0.320 0.300 0.320 920,000 286,900 0.3118 0.320 0.310 0.320 0.300 0.320 920,000 0.3118 4.92%
2023-10-27 0 0.305 0.285 0.310 0.275 0.310 1,030,000 305,000 0.2961 0.305 0.285 0.310 0.275 0.310 1,030,000 0.2961 3.39%
2023-10-26 0 0.295 0.295 0.305 0.290 0.305 330,000 98,450 0.2983 0.295 0.295 0.305 0.290 0.305 330,000 0.2983 -3.28%
2023-10-25 0 0.305 0.270 0.305 0.305 0.305 110,000 33,350 0.3032 0.305 0.270 0.305 0.305 0.305 110,000 0.3032 0.00%
2023-10-24 0 0.305 0.270 0.305 0.275 0.305 210,000 58,050 0.2764 0.305 0.270 0.305 0.275 0.305 210,000 0.2764 3.39%
2023-10-20 0 0.295 0.285 0.300 0.280 0.295 3,940,000 1,156,850 0.2936 0.295 0.285 0.300 0.280 0.295 3,940,000 0.2936 -1.67%
2023-10-19 0 0.300 0.290 0.305 0.290 0.310 5,100,000 1,526,700 0.2994 0.300 0.290 0.305 0.290 0.310 5,100,000 0.2994 -1.64%
2023-10-18 0 0.305 0.285 0.320 0.275 0.325 4,920,000 1,481,250 0.3011 0.305 0.285 0.320 0.275 0.325 4,920,000 0.3011 1.67%
2023-10-17 0 0.300 0.290 0.300 0.300 0.335 3,040,000 954,750 0.3141 0.300 0.290 0.300 0.300 0.335 3,040,000 0.3141 -10.45%
2023-10-16 0 0.335 0.315 0.345 0.320 0.355 3,650,000 1,241,150 0.3400 0.335 0.315 0.345 0.320 0.355 3,650,000 0.3400 -4.29%
2023-10-13 0 0.350 0.330 0.360 0.340 0.355 2,550,000 882,100 0.3459 0.350 0.330 0.360 0.340 0.355 2,550,000 0.3459 -1.41%
2023-10-12 0 0.355 0.340 0.350 0.350 0.380 2,910,000 1,067,050 0.3667 0.355 0.340 0.350 0.350 0.380 2,910,000 0.3667 -7.79%
2023-10-11 0 0.385 0.355 0.385 0.365 0.400 5,370,000 2,077,850 0.3869 0.385 0.355 0.385 0.365 0.400 5,370,000 0.3869 -1.28%
2023-10-10 0 0.390 0.375 0.395 0.360 0.405 6,080,000 2,398,900 0.3946 0.390 0.375 0.395 0.360 0.405 6,080,000 0.3946 8.33%
2023-10-09 0 0.360 0.350 0.370 0.345 0.410 3,240,000 1,197,050 0.3695 0.360 0.350 0.370 0.345 0.410 3,240,000 0.3695 2.86%
2023-10-06 0 0.350 0.325 0.355 0.320 0.360 3,470,000 1,195,250 0.3445 0.350 0.325 0.355 0.320 0.360 3,470,000 0.3445 6.06%
2023-10-05 0 0.330 0.300 0.335 0.330 0.345 2,400,000 801,950 0.3341 0.330 0.300 0.335 0.330 0.345 2,400,000 0.3341 0.00%
2023-10-04 0 0.330 0.295 0.330 0.330 0.330 240,000 78,500 0.3271 0.330 0.295 0.330 0.330 0.330 240,000 0.3271 13.79%
2023-10-03 0 0.290 0.290 0.335 0.290 0.290 13,200 3,764 0.2852 0.290 0.290 0.335 0.290 0.290 13,200 0.2852 0.00%
2023-09-29 0 0.290 0.285 0.290 0.300 0.300 270,000 80,750 0.2991 0.290 0.285 0.290 0.300 0.300 270,000 0.2991 -3.33%
2023-09-28 0 0.300 0.300 0.325 0.300 0.305 150,000 45,300 0.3020 0.300 0.300 0.325 0.300 0.305 150,000 0.3020 -10.45%
2023-09-27 0 0.335 0.300 0.340 0.305 0.335 60,000 18,700 0.3117 0.335 0.300 0.340 0.305 0.335 60,000 0.3117 9.84%
2023-09-26 0 0.305 0.300 0.335 0.305 0.340 236,000 75,600 0.3203 0.305 0.300 0.335 0.305 0.340 236,000 0.3203 -10.29%
2023-09-25 0 0.340 0.310 0.340 0.345 0.345 50,000 17,100 0.3420 0.340 0.310 0.340 0.345 0.345 50,000 0.3420 0.00%
2023-09-22 0 0.340 0.315 0.340 0.345 0.360 190,000 67,750 0.3566 0.340 0.315 0.340 0.345 0.360 190,000 0.3566 -1.45%
2023-09-21 0 0.345 0.315 0.345 0.300 0.350 327,600 101,706 0.3105 0.345 0.315 0.345 0.300 0.350 327,600 0.3105 4.55%
2023-09-20 0 0.330 0.325 0.330 0.315 0.365 4,718,000 1,590,820 0.3372 0.330 0.325 0.330 0.315 0.365 4,718,000 0.3372 10.00%
2023-09-19 0 0.300 0.300 0.305 0.295 0.300 230,000 68,700 0.2987 0.300 0.300 0.305 0.295 0.300 230,000 0.2987 3.45%
2023-09-18 0 0.290 0.290 0.300 0.290 0.290 170,000 49,300 0.2900 0.290 0.290 0.300 0.290 0.290 170,000 0.2900 0.00%
2023-09-15 0 0.290 0.290 0.295 0.275 0.290 240,000 66,900 0.2788 0.290 0.290 0.295 0.275 0.290 240,000 0.2788 -3.33%
2023-09-14 0 0.300 0.290 0.310 0.300 0.300 70,000 21,000 0.3000 0.300 0.290 0.310 0.300 0.300 70,000 0.3000 3.45%
2023-09-13 0 0.290 0.280 0.290 0.280 0.290 670,000 190,050 0.2837 0.290 0.280 0.290 0.280 0.290 670,000 0.2837 5.45%
2023-09-12 0 0.275 0.275 0.290 0.275 0.275 210,000 57,750 0.2750 0.275 0.275 0.290 0.275 0.275 210,000 0.2750 3.77%
2023-09-11 0 0.265 0.265 0.270 0.260 0.270 90,000 23,600 0.2622 0.265 0.265 0.270 0.260 0.270 90,000 0.2622 -1.85%
2023-09-07 0 0.270 0.270 0.285 0.270 0.275 840,000 229,800 0.2736 0.270 0.270 0.285 0.270 0.275 840,000 0.2736 -3.57%
2023-09-06 0 0.280 0.270 0.280 0.280 0.280 200,000 56,000 0.2800 0.280 0.270 0.280 0.280 0.280 200,000 0.2800 0.00%
2023-09-05 0 0.280 0.280 0.295 0.280 0.335 10,368,000 3,196,130 0.3083 0.280 0.280 0.295 0.280 0.335 10,368,000 0.3083 -12.50%
2023-09-04 0 0.320 0.320 0.330 0.315 0.335 4,760,000 1,553,050 0.3263 0.320 0.320 0.330 0.315 0.335 4,760,000 0.3263 -1.54%
2023-08-31 0 0.325 0.305 0.330 0.325 0.335 3,860,000 1,268,950 0.3287 0.325 0.305 0.330 0.325 0.335 3,860,000 0.3287 -2.99%
2023-08-30 0 0.335 0.310 0.335 0.325 0.345 5,331,240 1,785,396 0.3349 0.335 0.310 0.335 0.325 0.345 5,331,240 0.3349 6.35%
2023-08-29 0 0.315 0.300 0.330 0.315 0.315 30,040 9,611 0.3199 0.315 0.300 0.330 0.315 0.315 30,040 0.3199 -4.55%
2023-08-28 0 0.330 0.320 0.330 0.330 0.330 30,000 9,900 0.3300 0.330 0.320 0.330 0.330 0.330 30,000 0.3300 0.00%
2023-08-25 0 0.330 0.325 0.330 0.330 0.345 1,540,000 515,650 0.3348 0.330 0.325 0.330 0.330 0.345 1,540,000 0.3348 1.54%
2023-08-24 0 0.325 0.325 0.335 0.325 0.370 8,030,000 2,818,250 0.3510 0.325 0.325 0.335 0.325 0.370 8,030,000 0.3510 -5.80%
2023-08-23 0 0.345 0.335 0.340 0.310 0.355 1,838,400 632,286 0.3439 0.345 0.335 0.340 0.310 0.355 1,838,400 0.3439 6.15%
2023-08-22 0 0.325 0.310 0.325 0.285 0.330 4,570,000 1,446,950 0.3166 0.325 0.310 0.325 0.285 0.330 4,570,000 0.3166 6.56%
2023-08-21 0 0.305 0.285 0.305 0.260 0.305 3,352,000 993,770 0.2965 0.305 0.285 0.305 0.260 0.305 3,352,000 0.2965 7.02%
2023-08-18 0 0.285 0.285 0.305 0.280 0.290 450,000 126,800 0.2818 0.285 0.285 0.305 0.280 0.290 450,000 0.2818 -6.56%
2023-08-17 0 0.305 0.290 0.305 0.280 0.305 1,890,000 569,000 0.3011 0.305 0.290 0.305 0.280 0.305 1,890,000 0.3011 1.67%
2023-08-16 0 0.300 0.285 0.300 0.300 0.310 70,000 21,100 0.3014 0.300 0.285 0.300 0.300 0.310 70,000 0.3014 -3.23%
2023-08-15 0 0.310 0.290 0.310 0.300 0.310 70,000 21,350 0.3050 0.310 0.290 0.310 0.300 0.310 70,000 0.3050 3.33%
2023-08-14 0 0.300 0.290 0.300 0.295 0.320 1,030,000 313,750 0.3046 0.300 0.290 0.300 0.295 0.320 1,030,000 0.3046 3.45%
2023-08-11 0 0.290 0.290 0.305 0.290 0.300 190,000 55,350 0.2913 0.290 0.290 0.305 0.290 0.300 190,000 0.2913 0.00%
2023-08-10 0 0.290 0.290 0.295 0.280 0.295 460,000 133,000 0.2891 0.290 0.290 0.295 0.280 0.295 460,000 0.2891 -3.33%
2023-08-09 0 0.300 0.300 0.315 0.290 0.335 480,000 151,350 0.3153 0.300 0.300 0.315 0.290 0.335 480,000 0.3153 -10.45%
2023-08-08 0 0.335 0.330 0.340 0.335 0.340 2,280,000 770,000 0.3377 0.335 0.330 0.340 0.335 0.340 2,280,000 0.3377 1.52%
2023-08-07 0 0.330 0.330 0.335 0.305 0.330 390,000 125,600 0.3221 0.330 0.330 0.335 0.305 0.330 390,000 0.3221 0.00%
2023-08-04 0 0.330 0.330 0.335 0.320 0.345 1,180,000 388,800 0.3295 0.330 0.330 0.335 0.320 0.345 1,180,000 0.3295 -2.94%
2023-08-03 0 0.340 0.325 0.340 0.335 0.345 2,620,000 889,050 0.3393 0.340 0.325 0.340 0.335 0.345 2,620,000 0.3393 0.00%
2023-08-02 0 0.340 0.330 0.345 0.330 0.340 410,000 138,300 0.3373 0.340 0.330 0.345 0.330 0.340 410,000 0.3373 3.03%
2023-08-01 0 0.330 0.330 0.335 0.315 0.330 1,860,000 612,850 0.3295 0.330 0.330 0.335 0.315 0.330 1,860,000 0.3295 3.13%
2023-07-31 0 0.320 0.310 0.330 0.320 0.320 119,200 37,960 0.3185 0.320 0.310 0.330 0.320 0.320 119,200 0.3185 0.00%
2023-07-28 0 0.320 0.305 0.320 0.300 0.320 1,160,000 362,250 0.3123 0.320 0.305 0.320 0.300 0.320 1,160,000 0.3123 3.23%
2023-07-27 0 0.310 0.310 0.330 0.310 0.315 50,000 15,650 0.3130 0.310 0.310 0.330 0.310 0.315 50,000 0.3130 -6.06%
2023-07-26 0 0.330 0.310 0.330 0.285 0.330 8,450,000 2,700,750 0.3196 0.330 0.310 0.330 0.285 0.330 8,450,000 0.3196 13.79%
2023-07-25 0 0.290 0.275 0.295 0.290 0.300 970,000 288,250 0.2972 0.290 0.275 0.295 0.290 0.300 970,000 0.2972 -4.92%
2023-07-24 0 0.305 0.290 0.305 0.285 0.315 1,590,000 481,800 0.3030 0.305 0.290 0.305 0.285 0.315 1,590,000 0.3030 -3.17%
2023-07-21 0 0.315 0.310 0.320 0.315 0.345 5,250,000 1,686,250 0.3212 0.315 0.310 0.320 0.315 0.345 5,250,000 0.3212 -4.55%
2023-07-20 0 0.330 0.320 0.335 0.325 0.360 5,093,600 1,717,366 0.3372 0.330 0.320 0.335 0.325 0.360 5,093,600 0.3372 0.00%
2023-07-19 0 0.330 0.320 0.335 0.305 0.375 6,740,000 2,290,950 0.3399 0.330 0.320 0.335 0.305 0.375 6,740,000 0.3399 0.00%
2023-07-18 0 0.330 0.330 0.335 0.310 0.420 3,150,000 1,095,100 0.3477 0.330 0.330 0.335 0.310 0.420 3,150,000 0.3477 -21.43%
2023-07-14 0 0.420 0.420 0.425 0.415 0.465 9,240,000 4,017,150 0.4348 0.420 0.420 0.425 0.415 0.465 9,240,000 0.4348 -8.70%
2023-07-13 0 0.460 0.445 0.460 0.430 0.480 8,160,000 3,709,300 0.4546 0.460 0.445 0.460 0.430 0.480 8,160,000 0.4546 -2.13%
2023-07-12 0 0.470 0.470 0.475 0.465 0.510 1,320,000 633,150 0.4797 0.470 0.470 0.475 0.465 0.510 1,320,000 0.4797 -3.09%
2023-07-11 0 0.485 0.465 0.485 0.460 0.510 4,010,000 1,959,350 0.4886 0.485 0.465 0.485 0.460 0.510 4,010,000 0.4886 4.30%
2023-07-10 0 0.465 0.455 0.465 0.445 0.475 13,490,000 6,201,750 0.4597 0.465 0.455 0.465 0.445 0.475 13,490,000 0.4597 6.90%
2023-07-07 0 0.435 0.425 0.435 0.390 0.450 4,592,400 1,992,472 0.4339 0.435 0.425 0.435 0.390 0.450 4,592,400 0.4339 7.41%
2023-07-06 0 0.405 0.415 0.435 0.405 0.445 4,566,000 1,982,090 0.4341 0.405 0.415 0.435 0.405 0.445 4,566,000 0.4341 -6.90%
2023-07-05 0 0.435 0.430 0.440 0.435 0.460 5,140,000 2,285,300 0.4446 0.435 0.430 0.440 0.435 0.460 5,140,000 0.4446 -3.33%
2023-07-04 0 0.450 0.450 0.460 0.450 0.460 3,272,000 1,489,310 0.4552 0.450 0.450 0.460 0.450 0.460 3,272,000 0.4552 -5.26%
2023-07-03 0 0.475 0.455 0.475 0.455 0.480 3,765,360 1,761,175 0.4677 0.475 0.455 0.475 0.455 0.480 3,765,360 0.4677 -4.04%
2023-06-30 0 0.495 0.475 0.495 0.475 0.500 860,000 420,150 0.4885 0.495 0.475 0.495 0.475 0.500 860,000 0.4885 0.00%
2023-06-29 0 0.495 0.460 0.495 0.475 0.495 620,000 295,750 0.4770 0.495 0.460 0.495 0.475 0.495 620,000 0.4770 2.06%
2023-06-28 0 0.485 0.450 0.485 0.455 0.485 1,264,000 578,570 0.4577 0.485 0.450 0.485 0.455 0.485 1,264,000 0.4577 6.59%
2023-06-27 0 0.455 0.440 0.460 0.440 0.455 2,350,000 1,044,200 0.4443 0.455 0.440 0.460 0.440 0.455 2,350,000 0.4443 0.00%
2023-06-26 0 0.455 0.440 0.455 0.435 0.495 2,344,800 1,076,686 0.4592 0.455 0.440 0.455 0.435 0.495 2,344,800 0.4592 -8.08%
2023-06-23 0 0.495 0.495 0.510 0.490 0.510 381,400 192,810 0.5055 0.495 0.495 0.510 0.490 0.510 381,400 0.5055 0.00%
2023-06-21 0 0.495 0.495 0.510 0.490 0.520 640,000 320,650 0.5010 0.495 0.495 0.510 0.490 0.520 640,000 0.5010 -4.81%
2023-06-20 0 0.520 0.500 0.520 0.475 0.530 2,817,880 1,444,857 0.5127 0.520 0.500 0.520 0.475 0.530 2,817,880 0.5127 10.64%
2023-06-19 0 0.470 0.470 0.475 0.465 0.500 1,574,400 763,453 0.4849 0.470 0.470 0.475 0.465 0.500 1,574,400 0.4849 1.08%
2023-06-16 0 0.465 0.450 0.465 0.400 0.465 5,260,800 2,170,070 0.4125 0.465 0.450 0.465 0.400 0.465 5,260,800 0.4125 12.05%
2023-06-15 0 0.415 0.400 0.415 0.380 0.450 6,558,000 2,737,510 0.4174 0.415 0.400 0.415 0.380 0.450 6,558,000 0.4174 -17.00%
2023-06-14 0 0.500 0.500 0.580 0.430 0.590 58,000 29,220 0.5038 0.500 0.500 0.580 0.430 0.590 58,000 0.5038 8.70%
2023-06-13 0 0.460 0.400 0.500 - - 0 0 - 0.460 0.400 0.500 - - 0 - 0.00%
2023-06-12 0 0.460 0.400 0.500 - - 0 0 - 0.460 0.400 0.500 - - 0 - 0.00%
2023-06-09 0 0.460 0.400 0.590 0.460 0.470 84,120 39,089 0.4647 0.460 0.400 0.590 0.460 0.470 84,120 0.4647 0.00%
2023-06-08 0 0.460 0.410 0.460 0.460 0.460 20,000 9,200 0.4600 0.460 0.410 0.460 0.460 0.460 20,000 0.4600 -6.12%
2023-06-07 0 0.490 0.430 0.590 0.410 0.490 19,120 8,964 0.4688 0.490 0.430 0.590 0.410 0.490 19,120 0.4688 0.00%
2023-06-06 0 0.490 0.400 0.490 0.440 0.510 295,360 135,427 0.4585 0.490 0.400 0.490 0.440 0.510 295,360 0.4585 27.27%
2023-06-05 0 0.385 0.380 0.450 - - 800 288 0.3600 0.385 0.380 0.450 - - 800 0.3600 0.00%
2023-06-02 0 0.385 0.385 0.450 - - 18,000 6,660 0.3700 0.385 0.385 0.450 - - 18,000 0.3700 4.05%
2023-06-01 0 0.370 0.370 0.440 0.345 0.405 42,000 15,740 0.3748 0.370 0.370 0.440 0.345 0.405 42,000 0.3748 -10.84%
2023-05-31 0 0.415 0.330 0.415 0.500 0.500 4,000 2,000 0.5000 0.415 0.330 0.415 0.500 0.500 4,000 0.5000 18.57%
2023-05-30 0 0.350 0.325 0.455 0.350 0.350 8,000 2,800 0.3500 0.350 0.325 0.455 0.350 0.350 8,000 0.3500 0.00%
2023-05-29 0 0.350 0.340 0.350 0.340 0.360 63,440 22,174 0.3495 0.350 0.340 0.350 0.340 0.360 63,440 0.3495 6.06%
2023-05-25 0 0.330 0.325 0.330 0.325 0.350 47,200 15,824 0.3353 0.330 0.325 0.330 0.325 0.350 47,200 0.3353 -5.71%
2023-05-24 0 0.350 0.330 0.350 0.350 0.360 126,000 44,820 0.3557 0.350 0.330 0.350 0.350 0.360 126,000 0.3557 7.69%
2023-05-23 0 0.325 0.320 0.360 0.310 0.375 158,840 55,626 0.3502 0.325 0.320 0.360 0.310 0.375 158,840 0.3502 -9.72%
2023-05-22 0 0.360 0.360 0.395 0.360 0.360 63,200 22,704 0.3592 0.360 0.360 0.395 0.360 0.360 63,200 0.3592 -4.00%
2023-05-19 0 0.375 0.340 0.400 0.360 0.400 87,920 32,931 0.3746 0.375 0.340 0.400 0.360 0.400 87,920 0.3746 -12.79%
2023-05-18 0 0.430 0.405 0.440 0.430 0.430 20,000 8,600 0.4300 0.430 0.405 0.440 0.430 0.430 20,000 0.4300 -6.52%
2023-05-17 0 0.460 0.400 0.495 - - 0 0 - 0.460 0.400 0.495 - - 0 - 0.00%
2023-05-16 0 0.460 0.400 0.485 0.460 0.460 20,000 9,200 0.4600 0.460 0.400 0.485 0.460 0.460 20,000 0.4600 -7.07%
2023-05-15 0 0.495 0.425 0.495 0.410 0.500 7,160 3,274 0.4573 0.495 0.425 0.495 0.410 0.500 7,160 0.4573 20.73%
2023-05-12 0 0.410 0.400 0.500 - - 0 0 - 0.410 0.400 0.500 - - 0 - 0.00%
2023-05-11 0 0.410 0.410 0.465 0.410 0.485 42,000 18,600 0.4429 0.410 0.410 0.465 0.410 0.485 42,000 0.4429 -17.17%
2023-05-10 0 0.495 0.440 0.495 0.500 0.500 71,200 35,600 0.5000 0.495 0.440 0.495 0.500 0.500 71,200 0.5000 -8.33%
2023-05-09 0 0.540 0.455 0.540 0.435 0.540 151,600 71,930 0.4745 0.540 0.455 0.540 0.435 0.540 151,600 0.4745 0.00%
2023-05-08 0 0.540 0.500 0.540 0.350 0.740 1,702,120 1,005,550 0.5908 0.540 0.500 0.540 0.350 0.740 1,702,120 0.5908 73.73%
2023-05-05 0 0.540 0.475 0.520 0.470 0.540 110,000 54,180 0.4925 0.311 0.273 0.299 0.271 0.311 191,099 0.2835 10.20%
2023-05-04 0 0.490 0.460 0.500 - - 0 0 - 0.282 0.265 0.288 - - 0 - 0.00%
2023-05-03 0 0.490 0.480 0.490 0.480 0.500 102,000 50,060 0.4908 0.282 0.276 0.282 0.276 0.288 177,201 0.2825 2.08%
2023-05-02 0 0.480 0.460 0.480 0.440 0.480 113,200 52,664 0.4652 0.276 0.265 0.276 0.253 0.276 196,658 0.2678 9.09%
2023-04-28 0 0.440 0.435 0.465 0.435 0.440 96,320 42,171 0.4378 0.253 0.250 0.268 0.250 0.253 167,333 0.2520 3.53%
2023-04-27 0 0.425 0.425 0.470 0.425 0.435 95,200 41,362 0.4345 0.245 0.245 0.271 0.245 0.250 165,388 0.2501 -1.16%
2023-04-26 0 0.430 0.430 0.440 0.430 0.435 82,000 35,290 0.4304 0.248 0.248 0.253 0.248 0.250 142,456 0.2477 -1.15%
2023-04-25 0 0.435 0.435 0.470 0.430 0.450 154,800 67,006 0.4329 0.250 0.250 0.271 0.248 0.259 268,929 0.2492 -3.33%
2023-04-24 0 0.450 0.450 0.470 0.440 0.460 16,000 7,160 0.4475 0.259 0.259 0.271 0.253 0.265 27,796 0.2576 -4.26%
2023-04-21 0 0.470 0.435 0.470 - - 0 0 - 0.271 0.250 0.271 - - 0 - 0.00%
2023-04-20 0 0.470 0.435 0.480 0.470 0.470 32,000 14,800 0.4625 0.271 0.250 0.276 0.271 0.271 55,592 0.2662 0.00%
2023-04-19 0 0.470 0.470 0.495 0.455 0.465 38,000 17,510 0.4608 0.271 0.271 0.285 0.262 0.268 66,016 0.2652 -5.05%
2023-04-18 0 0.495 0.450 0.495 0.445 0.500 57,600 26,208 0.4550 0.285 0.259 0.285 0.256 0.288 100,066 0.2619 19.28%
2023-04-17 0 0.415 0.385 0.450 0.415 0.415 2,000 830 0.4150 0.239 0.222 0.259 0.239 0.239 3,475 0.2389 -2.35%
2023-04-14 0 0.425 0.400 0.450 - - 0 0 - 0.245 0.230 0.259 - - 0 - 0.00%
2023-04-13 0 0.425 0.400 0.510 - - 400 158 0.3950 0.245 0.230 0.294 - - 695 0.2274 0.00%
2023-04-12 0 0.425 0.405 0.430 0.425 0.425 28,000 11,900 0.4250 0.245 0.233 0.248 0.245 0.245 48,643 0.2446 -2.30%
2023-04-11 0 0.435 0.405 0.435 - - 0 0 - 0.250 0.233 0.250 - - 0 - 0.00%
2023-04-06 0 0.435 0.415 0.475 0.360 0.425 32,000 12,940 0.4044 0.250 0.239 0.273 0.207 0.245 55,592 0.2328 20.83%
2023-04-04 0 0.360 0.360 0.410 0.360 0.410 47,600 17,876 0.3755 0.207 0.207 0.236 0.207 0.236 82,694 0.2162 -20.00%
2023-04-03 0 0.450 0.420 0.500 0.420 0.430 6,400 2,684 0.4194 0.259 0.242 0.288 0.242 0.248 11,118 0.2414 -6.25%
2023-03-31 0 0.480 0.440 0.500 - - 0 0 - 0.276 0.253 0.288 - - 0 - 0.00%
2023-03-30 0 0.480 0.440 0.500 - - 0 0 - 0.276 0.253 0.288 - - 0 - 0.00%
2023-03-29 0 0.480 0.445 0.500 0.450 0.490 10,000 4,810 0.4810 0.276 0.256 0.288 0.259 0.282 17,373 0.2769 -12.73%
2023-03-28 0 0.550 0.405 0.550 - - 0 0 - 0.317 0.233 0.317 - - 0 - 18.28%
2023-03-27 0 0.465 - 0.470 0.405 0.420 44,000 17,880 0.4064 0.268 - 0.271 0.233 0.242 76,440 0.2339 -5.10%
2023-03-24 0 0.490 0.425 0.500 0.490 0.490 10,000 4,900 0.4900 0.282 0.245 0.288 0.282 0.282 17,373 0.2821 -7.55%
2023-03-23 0 0.530 0.435 0.530 0.440 0.540 55,000 26,730 0.4860 0.305 0.250 0.305 0.253 0.311 95,550 0.2798 20.45%
2023-03-22 0 0.440 0.410 0.440 0.410 0.440 113,720 49,302 0.4335 0.253 0.236 0.253 0.236 0.253 197,562 0.2496 18.92%
2023-03-21 0 0.370 0.330 0.440 0.320 0.370 71,200 26,040 0.3657 0.213 0.190 0.253 0.184 0.213 123,693 0.2105 15.63%
2023-03-20 0 0.320 0.320 0.420 0.320 0.350 17,600 5,918 0.3363 0.184 0.184 0.242 0.184 0.201 30,576 0.1936 1.59%
2023-03-17 0 0.315 0.315 0.350 - - 0 0 - 0.181 0.181 0.201 - - 0 - 0.00%
2023-03-16 0 0.315 0.310 0.350 - - 0 0 - 0.181 0.178 0.201 - - 0 - 0.00%
2023-03-15 0 0.315 0.315 0.350 - - 0 0 - 0.181 0.181 0.201 - - 0 - 0.00%
2023-03-14 0 0.315 0.315 0.350 - - 0 0 - 0.181 0.181 0.201 - - 0 - 0.00%
2023-03-13 0 0.315 0.315 0.350 - - 0 0 - 0.181 0.181 0.201 - - 0 - 0.00%
2023-03-10 0 0.315 0.315 0.390 0.315 0.320 32,400 10,352 0.3195 0.181 0.181 0.224 0.181 0.184 56,287 0.1839 0.00%
2023-03-09 0 0.315 0.315 0.370 0.315 0.325 34,000 10,840 0.3188 0.181 0.181 0.213 0.181 0.187 59,067 0.1835 -3.08%
2023-03-08 0 0.325 0.325 0.370 0.325 0.345 10,000 3,350 0.3350 0.187 0.187 0.213 0.187 0.199 17,373 0.1928 -5.80%
2023-03-07 0 0.345 0.345 0.375 0.325 0.345 50,000 16,870 0.3374 0.199 0.199 0.216 0.187 0.199 86,863 0.1942 9.52%
2023-03-06 0 0.315 0.310 0.375 0.295 0.345 42,000 12,900 0.3071 0.181 0.178 0.216 0.170 0.199 72,965 0.1768 -17.11%
2023-03-03 0 0.380 0.280 0.380 0.285 0.400 4,802 1,562 0.3253 0.219 0.161 0.219 0.164 0.230 8,342 0.1872 33.33%
2023-03-02 0 0.285 0.285 0.405 - - 0 0 - 0.164 0.164 0.233 - - 0 - 0.00%
2023-03-01 0 0.285 0.285 0.405 - - 0 0 - 0.164 0.164 0.233 - - 0 - 1.79%
2023-02-28 0 0.280 0.270 0.405 0.280 0.280 42,000 11,760 0.2800 0.161 0.155 0.233 0.161 0.161 72,965 0.1612 -1.75%
2023-02-27 0 0.285 0.270 - - - 0 0 - 0.164 0.155 - - - 0 - 0.00%
2023-02-24 0 0.285 0.265 0.300 0.285 0.310 12,000 3,630 0.3025 0.164 0.153 0.173 0.164 0.178 20,847 0.1741 -8.06%
2023-02-23 0 0.310 0.310 0.350 0.310 0.310 6,000 1,860 0.3100 0.178 0.178 0.201 0.178 0.178 10,424 0.1784 0.00%
2023-02-22 0 0.310 0.310 0.355 0.310 0.310 8,000 2,444 0.3055 0.178 0.178 0.204 0.178 0.178 13,898 0.1759 0.00%
2023-02-21 0 0.310 0.300 0.310 - - 0 0 - 0.178 0.173 0.178 - - 0 - 0.00%
2023-02-20 0 0.310 0.280 0.350 0.305 0.310 20,400 6,274 0.3075 0.178 0.161 0.201 0.176 0.178 35,440 0.1770 0.00%
2023-02-17 0 0.310 0.310 0.355 0.310 0.310 4,000 1,240 0.3100 0.178 0.178 0.204 0.178 0.178 6,949 0.1784 0.00%
2023-02-16 0 0.310 0.300 0.380 0.310 0.310 16,000 4,960 0.3100 0.178 0.173 0.219 0.178 0.178 27,796 0.1784 -1.59%
2023-02-15 0 0.315 0.310 0.360 0.315 0.315 20,160 6,346 0.3148 0.181 0.178 0.207 0.181 0.181 35,023 0.1812 1.61%
2023-02-14 0 0.310 0.310 0.380 - - 0 0 - 0.178 0.178 0.219 - - 0 - 0.00%
2023-02-13 0 0.310 0.310 0.380 0.290 0.310 23,200 7,104 0.3062 0.178 0.178 0.219 0.167 0.178 40,305 0.1763 -12.68%
2023-02-10 0 0.355 - 0.355 - - 0 0 - 0.204 - 0.204 - - 0 - 0.00%
2023-02-09 0 0.355 0.285 0.360 - - 0 0 - 0.204 0.164 0.207 - - 0 - 0.00%
2023-02-08 0 0.355 0.285 0.355 - - 0 0 - 0.204 0.164 0.204 - - 0 - -1.39%
2023-02-07 0 0.360 0.275 0.380 - - 0 0 - 0.207 0.158 0.219 - - 0 - 0.00%
2023-02-06 0 0.360 - 0.360 0.370 0.370 20,000 7,400 0.3700 0.207 - 0.207 0.213 0.213 34,745 0.2130 -1.37%
2023-02-03 0 0.365 0.350 0.365 0.345 0.365 94,000 32,880 0.3498 0.210 0.201 0.210 0.199 0.210 163,303 0.2013 15.87%
2023-02-02 0 0.315 0.315 0.350 0.310 0.310 4,000 1,240 0.3100 0.181 0.181 0.201 0.178 0.178 6,949 0.1784 5.00%
2023-02-01 0 0.300 0.305 0.350 - - 0 0 - 0.173 0.176 0.201 - - 0 - 11.11%
2023-01-31 0 0.270 0.270 0.350 0.270 0.275 20,000 5,410 0.2705 0.155 0.155 0.201 0.155 0.158 34,745 0.1557 -1.82%
2023-01-30 0 0.275 0.270 0.380 - - 0 0 - 0.158 0.155 0.219 - - 0 - 0.00%
2023-01-27 0 0.275 0.275 0.350 0.275 0.275 2,120 578 0.2726 0.158 0.158 0.201 0.158 0.158 3,683 0.1569 -1.79%
2023-01-26 0 0.280 0.255 0.350 - - 0 0 - 0.161 0.147 0.201 - - 0 - 0.00%
2023-01-20 0 0.280 0.255 0.380 - - 0 0 - 0.161 0.147 0.219 - - 0 - 0.00%
2023-01-19 0 0.280 0.280 0.350 - - 0 0 - 0.161 0.161 0.201 - - 0 - 0.00%
2023-01-18 0 0.280 0.255 0.350 0.270 0.280 14,000 3,900 0.2786 0.161 0.147 0.201 0.155 0.161 24,322 0.1604 3.70%
2023-01-17 0 0.270 0.270 0.300 0.270 0.295 10,000 2,830 0.2830 0.155 0.155 0.173 0.155 0.170 17,373 0.1629 -10.00%
2023-01-16 0 0.300 0.270 0.335 - - 0 0 - 0.173 0.155 0.193 - - 0 - 0.00%
2023-01-13 0 0.300 0.270 0.345 0.300 0.300 52,000 15,600 0.3000 0.173 0.155 0.199 0.173 0.173 90,338 0.1727 0.00%
2023-01-12 0 0.300 0.300 0.340 0.300 0.300 2,800 828 0.2957 0.173 0.173 0.196 0.173 0.173 4,864 0.1702 -1.64%
2023-01-11 0 0.305 0.300 0.365 0.305 0.305 6,000 1,750 0.2917 0.176 0.173 0.210 0.176 0.176 10,424 0.1679 1.67%
2023-01-10 0 0.300 0.300 0.350 0.300 0.300 26,000 7,800 0.3000 0.173 0.173 0.201 0.173 0.173 45,169 0.1727 -10.45%
2023-01-09 0 0.335 0.300 0.335 0.350 0.350 2,000 700 0.3500 0.193 0.173 0.193 0.201 0.201 3,475 0.2015 -5.63%
2023-01-06 0 0.355 0.300 0.360 0.355 0.385 92,000 34,320 0.3730 0.204 0.173 0.207 0.204 0.222 159,828 0.2147 -6.58%
2023-01-05 0 0.380 - 0.385 0.380 0.380 2,000 760 0.3800 0.219 - 0.222 0.219 0.219 3,475 0.2187 40.74%
2023-01-04 0 0.270 0.230 0.385 - - 0 0 - 0.155 0.132 0.222 - - 0 - 0.00%
2023-01-03 0 0.270 0.270 0.300 0.270 0.320 222,000 62,560 0.2818 0.155 0.155 0.173 0.155 0.184 385,673 0.1622 -15.62%
2022-12-30 0 0.320 - 0.320 - - 0 0 - 0.184 - 0.184 - - 0 - -8.57%
2022-12-29 0 0.350 - 0.350 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2022-12-28 0 0.350 - 0.350 - - 0 0 - 0.201 - 0.201 - - 0 - -2.78%
2022-12-23 0 0.360 - 0.370 - - 0 0 - 0.207 - 0.213 - - 0 - 0.00%
2022-12-22 0 0.360 0.285 0.360 - - 0 0 - 0.207 0.164 0.207 - - 0 - 0.00%
2022-12-21 0 0.360 0.295 0.360 - - 0 0 - 0.207 0.170 0.207 - - 0 - -1.37%
2022-12-20 0 0.365 - 0.365 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-12-19 0 0.365 - 0.365 - - 0 0 - 0.210 - 0.210 - - 0 - -1.35%
2022-12-16 0 0.370 0.290 0.380 - - 0 0 - 0.213 0.167 0.219 - - 0 - 0.00%
2022-12-15 0 0.370 - 0.420 0.370 0.370 10,000 3,700 0.3700 0.213 - 0.242 0.213 0.213 17,373 0.2130 4.23%
2022-12-14 0 0.355 - 0.355 - - 680 163 0.2397 0.204 - 0.204 - - 1,181 0.1380 0.00%
2022-12-13 0 0.355 0.255 0.355 - - 0 0 - 0.204 0.147 0.204 - - 0 - 0.00%
2022-12-12 0 0.355 0.355 0.420 0.355 0.355 21,600 7,708 0.3569 0.204 0.204 0.242 0.204 0.204 37,525 0.2054 0.00%
2022-12-09 0 0.355 - 0.400 - - 0 0 - 0.204 - 0.230 - - 0 - 0.00%
2022-12-08 0 0.355 0.265 0.420 - - 160 48 0.3000 0.204 0.153 0.242 - - 278 0.1727 0.00%
2022-12-07 0 0.355 0.270 0.355 0.355 0.355 2,000 710 0.3550 0.204 0.155 0.204 0.204 0.204 3,475 0.2043 0.00%
2022-12-06 0 0.355 - 0.355 - - 0 0 - 0.204 - 0.204 - - 0 - -2.74%
2022-12-05 0 0.365 - 0.365 - - 0 0 - 0.210 - 0.210 - - 0 - -1.35%
2022-12-02 0 0.370 0.270 0.370 - - 0 0 - 0.213 0.155 0.213 - - 0 - 0.00%
2022-12-01 0 0.370 - 0.370 - - 0 0 - 0.213 - 0.213 - - 0 - -2.63%
2022-11-30 0 0.380 0.260 0.380 - - 0 0 - 0.219 0.150 0.219 - - 0 - 0.00%
2022-11-29 0 0.380 0.250 0.380 - - 800 276 0.3450 0.219 0.144 0.219 - - 1,390 0.1986 0.00%
2022-11-28 0 0.380 0.270 0.400 - - 0 0 - 0.219 0.155 0.230 - - 0 - 0.00%
2022-11-25 0 0.380 0.270 0.400 - - 0 0 - 0.219 0.155 0.230 - - 0 - 0.00%
2022-11-24 0 0.380 0.320 0.395 0.380 0.410 23,200 9,408 0.4055 0.219 0.184 0.227 0.219 0.236 40,305 0.2334 -5.00%
2022-11-23 0 0.400 - 0.420 0.400 0.400 4,800 1,776 0.3700 0.230 - 0.242 0.230 0.230 8,339 0.2130 12.68%
2022-11-22 0 0.355 - 0.420 - - 0 0 - 0.204 - 0.242 - - 0 - 0.00%
2022-11-21 0 0.355 0.345 0.420 - - 800 260 0.3250 0.204 0.199 0.242 - - 1,390 0.1871 0.00%
2022-11-18 0 0.355 0.355 0.380 0.355 0.375 20,000 7,300 0.3650 0.204 0.204 0.219 0.204 0.216 34,745 0.2101 -7.79%
2022-11-17 0 0.385 0.260 0.385 0.385 0.385 4,000 1,540 0.3850 0.222 0.150 0.222 0.222 0.222 6,949 0.2216 0.00%
2022-11-16 0 0.385 0.270 0.400 - - 0 0 - 0.222 0.155 0.230 - - 0 - 0.00%
2022-11-15 0 0.385 0.260 0.370 - - 0 0 - 0.222 0.150 0.213 - - 0 - 0.00%
2022-11-14 0 0.385 0.270 0.370 0.390 0.390 52,000 20,280 0.3900 0.222 0.155 0.213 0.224 0.224 90,338 0.2245 -1.28%
2022-11-11 0 0.390 0.255 0.390 0.390 0.390 2,000 780 0.3900 0.224 0.147 0.224 0.224 0.224 3,475 0.2245 25.81%
2022-11-10 0 0.310 0.270 0.315 0.310 0.325 16,000 5,050 0.3156 0.178 0.155 0.181 0.178 0.187 27,796 0.1817 -6.06%
2022-11-09 0 0.330 0.265 0.345 0.330 0.330 14,000 4,620 0.3300 0.190 0.153 0.199 0.190 0.190 24,322 0.1900 8.20%
2022-11-08 0 0.305 0.270 0.330 - - 0 0 - 0.176 0.155 0.190 - - 0 - 0.00%
2022-11-07 0 0.305 0.300 0.350 - - 0 0 - 0.176 0.173 0.201 - - 0 - 0.00%
2022-11-04 0 0.305 0.260 0.330 - - 0 0 - 0.176 0.150 0.190 - - 0 - 0.00%
2022-11-03 0 0.305 0.285 0.340 0.305 0.305 4,000 1,220 0.3050 0.176 0.164 0.196 0.176 0.176 6,949 0.1756 -1.61%
2022-11-02 0 0.310 0.285 0.310 - - 2,000 620 0.3100 0.178 0.164 0.178 - - 3,475 0.1784 -1.59%
2022-11-01 0 0.315 0.295 0.315 - - 0 0 - 0.181 0.170 0.181 - - 0 - -1.56%
2022-10-31 0 0.320 0.285 0.330 0.320 0.320 4,000 1,280 0.3200 0.184 0.164 0.190 0.184 0.184 6,949 0.1842 12.28%
2022-10-28 0 0.285 0.285 0.350 0.285 0.395 466,000 144,360 0.3098 0.164 0.164 0.201 0.164 0.227 809,566 0.1783 -28.75%
2022-10-27 0 0.400 0.395 0.450 0.395 0.440 97,600 39,918 0.4090 0.230 0.227 0.259 0.227 0.253 169,557 0.2354 -2.44%
2022-10-26 0 0.410 0.405 0.475 0.385 0.435 24,000 10,120 0.4217 0.236 0.233 0.273 0.222 0.250 41,694 0.2427 -14.58%
2022-10-25 0 0.480 0.435 0.500 - - 0 0 - 0.276 0.250 0.288 - - 0 - 0.00%
2022-10-24 0 0.480 0.440 0.495 0.425 0.480 9,840 4,394 0.4465 0.276 0.253 0.285 0.245 0.276 17,095 0.2570 12.94%
2022-10-21 0 0.425 0.425 0.500 0.425 0.510 12,000 5,440 0.4533 0.245 0.245 0.288 0.245 0.294 20,847 0.2609 -15.00%
2022-10-20 0 0.500 0.400 0.580 0.400 0.500 32,000 13,380 0.4181 0.288 0.230 0.334 0.230 0.288 55,592 0.2407 11.11%
2022-10-19 0 0.450 0.425 0.490 0.450 0.460 30,000 13,580 0.4527 0.259 0.245 0.282 0.259 0.265 52,118 0.2606 -9.09%
2022-10-18 0 0.495 0.455 0.500 0.420 0.510 34,000 16,930 0.4979 0.285 0.262 0.288 0.242 0.294 59,067 0.2866 -1.00%
2022-10-17 0 0.500 0.500 0.550 0.500 0.670 40,000 22,100 0.5525 0.288 0.288 0.317 0.288 0.386 69,491 0.3180 -23.08%
2022-10-14 0 0.650 0.580 0.650 0.630 0.650 12,000 7,600 0.6333 0.374 0.334 0.374 0.363 0.374 20,847 0.3646 0.00%
2022-10-13 0 0.650 0.650 0.760 0.570 0.640 18,000 10,560 0.5867 0.374 0.374 0.437 0.328 0.368 31,271 0.3377 16.07%
2022-10-12 0 0.560 0.410 0.570 - - 0 0 - 0.322 0.236 0.328 - - 0 - 0.00%
2022-10-11 0 0.560 0.410 0.570 - - 0 0 - 0.322 0.236 0.328 - - 0 - 0.00%
2022-10-10 0 0.560 0.410 0.570 - - 0 0 - 0.322 0.236 0.328 - - 0 - 0.00%
2022-10-07 0 0.560 0.455 0.560 0.560 0.560 6,000 3,360 0.5600 0.322 0.262 0.322 0.322 0.322 10,424 0.3223 1.82%
2022-10-06 0 0.550 0.500 0.820 - - 0 0 - 0.317 0.288 0.472 - - 0 - 0.00%
2022-10-05 0 0.550 0.500 0.800 - - 400 192 0.4800 0.317 0.288 0.460 - - 695 0.2763 0.00%
2022-10-03 0 0.550 0.540 0.800 0.550 0.550 2,000 1,100 0.5500 0.317 0.311 0.460 0.317 0.317 3,475 0.3166 0.00%
2022-09-30 0 0.550 0.540 0.760 - - 0 0 - 0.317 0.311 0.437 - - 0 - 0.00%
2022-09-29 0 0.550 0.540 0.820 - - 0 0 - 0.317 0.311 0.472 - - 0 - 0.00%
2022-09-28 0 0.550 0.540 0.750 0.520 0.550 6,000 3,180 0.5300 0.317 0.311 0.432 0.299 0.317 10,424 0.3051 -8.33%
2022-09-27 0 0.600 0.520 0.650 0.590 0.600 100,000 59,860 0.5986 0.345 0.299 0.374 0.340 0.345 173,727 0.3446 -9.09%
2022-09-26 0 0.660 0.600 0.680 - - 0 0 - 0.380 0.345 0.391 - - 0 - 0.00%
2022-09-23 0 0.660 0.600 0.680 - - 0 0 - 0.380 0.345 0.391 - - 0 - 0.00%
2022-09-22 0 0.660 0.600 0.660 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2022-09-21 0 0.660 0.650 0.730 0.660 0.660 16,800 11,056 0.6581 0.380 0.374 0.420 0.380 0.380 29,186 0.3788 1.54%
2022-09-20 0 0.650 0.650 0.740 - - 0 0 - 0.374 0.374 0.426 - - 0 - 0.00%
2022-09-19 0 0.650 0.650 0.670 0.650 0.680 14,000 9,220 0.6586 0.374 0.374 0.386 0.374 0.391 24,322 0.3791 -1.52%
2022-09-16 0 0.660 0.650 0.750 0.650 0.700 16,400 10,936 0.6668 0.380 0.374 0.432 0.374 0.403 28,491 0.3838 -9.59%
2022-09-15 0 0.730 0.650 0.760 - - 0 0 - 0.420 0.374 0.437 - - 0 - 0.00%
2022-09-14 0 0.730 0.610 0.760 - - 0 0 - 0.420 0.351 0.437 - - 0 - 0.00%
2022-09-13 0 0.730 0.610 0.730 - - 0 0 - 0.420 0.351 0.420 - - 0 - 0.00%
2022-09-09 0 0.730 0.620 0.750 - - 0 0 - 0.420 0.357 0.432 - - 0 - 0.00%
2022-09-08 0 0.730 0.620 0.750 - - 0 0 - 0.420 0.357 0.432 - - 0 - 0.00%
2022-09-07 0 0.730 0.620 0.760 - - 0 0 - 0.420 0.357 0.437 - - 0 - 0.00%
2022-09-06 0 0.730 0.620 0.730 - - 0 0 - 0.420 0.357 0.420 - - 0 - 0.00%
2022-09-05 0 0.730 0.520 0.730 - - 0 0 - 0.420 0.299 0.420 - - 0 - -1.35%
2022-09-02 0 0.740 0.560 0.740 0.740 0.740 2,000 1,480 0.7400 0.426 0.322 0.426 0.426 0.426 3,475 0.4260 -1.33%
2022-09-01 0 0.750 0.670 0.750 - - 800 504 0.6300 0.432 0.386 0.432 - - 1,390 0.3626 0.00%
2022-08-31 0 0.750 0.670 0.750 0.740 0.750 6,000 4,480 0.7467 0.432 0.386 0.432 0.426 0.432 10,424 0.4298 0.00%
2022-08-30 0 0.750 0.670 0.750 0.670 0.750 12,000 8,500 0.7083 0.432 0.386 0.432 0.386 0.432 20,847 0.4077 2.74%
2022-08-29 0 0.730 0.670 0.730 - - 0 0 - 0.420 0.386 0.420 - - 0 - 0.00%
2022-08-26 0 0.730 0.660 0.730 - - 0 0 - 0.420 0.380 0.420 - - 0 - 0.00%
2022-08-25 0 0.730 0.660 0.760 - - 0 0 - 0.420 0.380 0.437 - - 0 - 0.00%
2022-08-24 0 0.730 0.660 0.740 0.660 0.730 24,800 17,624 0.7106 0.420 0.380 0.426 0.380 0.420 43,084 0.4091 0.00%
2022-08-23 0 0.730 0.650 0.730 - - 0 0 - 0.420 0.374 0.420 - - 0 - 0.00%
2022-08-22 0 0.730 0.650 0.750 0.710 0.730 20,400 14,516 0.7116 0.420 0.374 0.432 0.409 0.420 35,440 0.4096 5.80%
2022-08-19 0 0.690 0.680 0.730 0.690 0.700 10,000 6,960 0.6960 0.397 0.391 0.420 0.397 0.403 17,373 0.4006 -2.82%
2022-08-18 0 0.710 0.710 0.750 0.700 0.740 96,400 68,784 0.7135 0.409 0.409 0.432 0.403 0.426 167,472 0.4107 -6.58%
2022-08-17 0 0.760 0.730 0.840 0.760 0.760 4,800 3,624 0.7550 0.437 0.420 0.484 0.437 0.437 8,339 0.4346 0.00%
2022-08-16 0 0.760 0.760 0.790 0.740 0.940 143,600 116,164 0.8089 0.437 0.437 0.455 0.426 0.541 249,471 0.4656 -15.56%
2022-08-15 0 0.900 0.850 0.900 0.900 0.900 10,000 9,000 0.9000 0.518 0.489 0.518 0.518 0.518 17,373 0.5181 0.00%
2022-08-12 0 0.900 0.850 0.900 0.730 0.990 142,000 113,120 0.7966 0.518 0.489 0.518 0.420 0.570 246,692 0.4585 23.29%
2022-08-11 0 0.730 0.730 0.890 0.720 0.730 12,400 8,988 0.7248 0.420 0.420 0.512 0.414 0.420 21,542 0.4172 -9.88%
2022-08-10 0 0.810 0.810 0.900 0.750 0.800 68,000 54,060 0.7950 0.466 0.466 0.518 0.432 0.460 118,134 0.4576 -20.59%
2022-08-09 0 1.020 0.780 1.020 1.020 1.030 6,000 6,140 1.0233 0.587 0.449 0.587 0.587 0.593 10,424 0.5890 -0.97%
2022-08-08 0 1.030 0.760 1.030 1.030 1.050 26,000 27,000 1.0385 0.593 0.437 0.593 0.593 0.604 45,169 0.5978 19.77%
2022-08-05 0 0.860 0.690 0.860 - - 40 24 0.6000 0.495 0.397 0.495 - - 69 0.3454 -2.27%
2022-08-04 0 0.880 0.620 0.880 - - 0 0 - 0.507 0.357 0.507 - - 0 - 0.00%
2022-08-03 0 0.880 0.600 0.990 - - 0 0 - 0.507 0.345 0.570 - - 0 - 0.00%
2022-08-02 0 0.880 0.630 0.880 0.910 0.910 800 728 0.9100 0.507 0.363 0.507 0.524 0.524 1,390 0.5238 1.15%
2022-08-01 0 0.870 0.600 0.870 0.870 0.920 27,200 23,964 0.8810 0.501 0.345 0.501 0.501 0.530 47,254 0.5071 -1.14%
2022-07-29 0 0.880 0.750 0.880 - - 0 0 - 0.507 0.432 0.507 - - 0 - 0.00%
2022-07-28 0 0.880 0.710 0.880 0.700 0.900 4,800 3,516 0.7325 0.507 0.409 0.507 0.403 0.518 8,339 0.4216 25.71%
2022-07-27 0 0.700 0.700 0.750 0.700 0.720 18,000 12,624 0.7013 0.403 0.403 0.432 0.403 0.414 31,271 0.4037 -4.11%
2022-07-26 0 0.730 0.680 0.880 - - 0 0 - 0.420 0.391 0.507 - - 0 - 0.00%
2022-07-25 0 0.730 0.730 0.900 - - 7 4 0.5714 0.420 0.420 0.518 - - 12 0.3289 0.00%
2022-07-22 0 0.730 0.730 0.880 0.730 0.900 10,399 9,203 0.8850 0.420 0.420 0.507 0.420 0.518 18,066 0.5094 0.00%
2022-07-21 0 0.730 0.680 0.730 0.730 0.730 9,600 7,008 0.7300 0.420 0.391 0.420 0.420 0.420 16,678 0.4202 0.00%
2022-07-20 0 0.730 0.720 0.840 0.730 0.780 81,200 60,668 0.7471 0.420 0.414 0.484 0.420 0.449 141,066 0.4301 -21.51%
2022-07-19 0 0.031 0.029 0.034 0.031 0.034 84,000 2,772 0.0330 0.535 0.501 0.587 0.535 0.587 4,864 0.5699 -8.82%
2022-07-18 0 0.034 0.032 0.034 0.035 0.035 60,000 2,100 0.0350 0.587 0.553 0.587 0.604 0.604 3,475 0.6044 6.25%
2022-07-15 0 0.032 0.031 0.034 0.032 0.034 516,000 17,280 0.0335 0.553 0.535 0.587 0.553 0.587 29,881 0.5783 0.00%
2022-07-14 0 0.032 0.032 0.034 0.032 0.032 296,400 9,459 0.0319 0.553 0.553 0.587 0.553 0.553 17,164 0.5511 -5.88%
2022-07-13 0 0.034 0.033 0.035 0.033 0.034 516,000 17,412 0.0337 0.587 0.570 0.604 0.570 0.587 29,881 0.5827 6.25%
2022-07-12 0 0.032 0.031 0.032 0.032 0.032 372,000 12,180 0.0327 0.553 0.535 0.553 0.553 0.553 21,542 0.5654 -5.88%
2022-07-11 0 0.034 0.031 0.034 0.033 0.034 732,000 24,816 0.0339 0.587 0.535 0.587 0.570 0.587 42,389 0.5854 6.25%
2022-07-08 0 0.032 0.031 0.034 0.031 0.034 3,240,000 105,972 0.0327 0.553 0.535 0.587 0.535 0.587 187,625 0.5648 -8.57%
2022-07-07 0 0.035 0.033 0.035 0.035 0.035 396,000 13,860 0.0350 0.604 0.570 0.604 0.604 0.604 22,932 0.6044 0.00%
2022-07-06 0 0.035 0.034 0.035 0.034 0.035 264,000 9,072 0.0344 0.604 0.587 0.604 0.587 0.604 15,288 0.5934 -2.78%
2022-07-05 0 0.036 0.035 0.036 - - 0 0 - 0.622 0.604 0.622 - - 0 - -2.70%
2022-07-04 0 0.037 0.035 0.037 0.035 0.037 240,000 8,580 0.0358 0.639 0.604 0.639 0.604 0.639 13,898 0.6173 -2.63%
2022-06-30 0 0.038 0.035 0.038 0.038 0.038 60,000 2,280 0.0380 0.656 0.604 0.656 0.656 0.656 3,475 0.6562 0.00%
2022-06-29 0 0.038 0.036 0.038 0.038 0.038 204,000 7,752 0.0380 0.656 0.622 0.656 0.656 0.656 11,813 0.6562 0.00%
2022-06-28 0 0.038 0.035 0.038 0.035 0.038 96,000 3,432 0.0358 0.656 0.604 0.656 0.604 0.656 5,559 0.6173 0.00%
2022-06-27 0 0.038 0.037 0.038 0.037 0.038 408,000 15,480 0.0379 0.656 0.639 0.656 0.639 0.656 23,627 0.6552 2.70%
2022-06-24 0 0.037 0.035 0.038 0.036 0.038 564,000 20,952 0.0371 0.639 0.604 0.656 0.622 0.656 32,661 0.6415 0.00%
2022-06-23 0 0.037 0.036 0.037 0.034 0.037 1,248,000 43,512 0.0349 0.639 0.622 0.639 0.587 0.639 72,270 0.6021 0.00%
2022-06-22 0 0.037 0.035 0.037 0.037 0.037 36,000 1,332 0.0370 0.639 0.604 0.639 0.639 0.639 2,085 0.6389 0.00%
2022-06-21 0 0.037 0.035 0.037 - - 0 0 - 0.639 0.604 0.639 - - 0 - 0.00%
2022-06-20 0 0.037 0.035 0.037 0.035 0.037 636,000 22,872 0.0360 0.639 0.604 0.639 0.604 0.639 36,830 0.6210 2.78%
2022-06-17 0 0.036 0.034 0.036 0.035 0.036 216,000 7,680 0.0356 0.622 0.587 0.622 0.604 0.622 12,508 0.6140 2.86%
2022-06-16 0 0.035 0.034 0.035 0.034 0.035 540,000 18,660 0.0346 0.604 0.587 0.604 0.587 0.604 31,271 0.5967 0.00%
2022-06-15 0 0.035 0.035 0.036 0.035 0.039 2,904,000 102,240 0.0352 0.604 0.604 0.622 0.604 0.673 168,167 0.6080 -10.26%
2022-06-14 0 0.039 0.036 0.040 0.034 0.040 1,416,000 52,512 0.0371 0.673 0.622 0.691 0.587 0.691 81,999 0.6404 5.41%
2022-06-13 0 0.037 0.037 0.038 0.036 0.040 1,596,000 58,716 0.0368 0.639 0.639 0.656 0.622 0.691 92,423 0.6353 -7.50%
2022-06-10 0 0.040 0.037 0.040 0.038 0.040 264,000 10,320 0.0391 0.691 0.639 0.691 0.656 0.691 15,288 0.6750 0.00%
2022-06-09 0 0.040 0.038 0.040 0.037 0.041 4,656,000 179,856 0.0386 0.691 0.656 0.691 0.639 0.708 269,624 0.6671 -2.44%
2022-06-08 0 0.041 0.041 0.044 0.040 0.047 2,052,000 85,752 0.0418 0.708 0.708 0.760 0.691 0.812 118,829 0.7216 -2.38%
2022-06-07 0 0.042 0.041 0.043 0.040 0.042 636,000 26,256 0.0413 0.725 0.708 0.743 0.691 0.725 36,830 0.7129 5.00%
2022-06-06 0 0.040 0.039 0.041 0.039 0.040 2,748,000 107,270 0.0390 0.691 0.673 0.708 0.673 0.691 159,134 0.6741 -4.76%
2022-06-02 0 0.042 0.041 0.042 0.039 0.046 1,776,000 74,772 0.0421 0.725 0.708 0.725 0.673 0.794 102,846 0.7270 -2.33%
2022-06-01 0 0.043 0.042 0.048 0.039 0.060 17,781,600 851,208 0.0479 0.743 0.725 0.829 0.673 1.036 1,029,712 0.8266 16.22%
2022-05-31 0 0.037 0.037 0.039 0.035 0.038 2,148,000 77,136 0.0359 0.639 0.639 0.673 0.604 0.656 124,388 0.6201 -5.13%
2022-05-30 0 0.039 0.037 0.039 0.035 0.042 3,924,000 143,520 0.0366 0.673 0.639 0.673 0.604 0.725 227,234 0.6316 -2.50%
2022-05-27 0 0.040 0.040 0.041 0.040 0.041 3,504,000 142,716 0.0407 0.691 0.691 0.708 0.691 0.708 202,913 0.7033 -6.98%
2022-05-26 0 0.043 0.040 0.043 - - 0 0 - 0.743 0.691 0.743 - - 0 - 0.00%
2022-05-25 0 0.043 0.041 0.043 0.040 0.044 1,092,000 46,008 0.0421 0.743 0.708 0.743 0.691 0.760 63,236 0.7276 -4.44%
2022-05-24 0 0.045 0.041 0.045 0.043 0.046 624,000 27,492 0.0441 0.777 0.708 0.777 0.743 0.794 36,135 0.7608 0.00%
2022-05-23 0 0.045 0.045 0.047 0.044 0.045 552,000 24,708 0.0448 0.777 0.777 0.812 0.760 0.777 31,966 0.7730 -4.26%
2022-05-20 0 0.047 0.047 0.048 0.047 0.047 72,000 3,384 0.0470 0.812 0.812 0.829 0.812 0.812 4,169 0.8116 -2.08%
2022-05-19 0 0.048 0.045 0.048 - - 0 0 - 0.829 0.777 0.829 - - 0 - -2.04%
2022-05-18 0 0.049 0.046 0.049 0.049 0.049 48,000 2,352 0.0490 0.846 0.794 0.846 0.846 0.846 2,780 0.8462 2.08%
2022-05-17 0 0.048 0.048 0.050 0.048 0.048 96,000 4,608 0.0480 0.829 0.829 0.863 0.829 0.829 5,559 0.8289 0.00%
2022-05-16 0 0.048 0.048 0.053 0.048 0.051 300,000 14,652 0.0488 0.829 0.829 0.915 0.829 0.881 17,373 0.8434 -11.11%
2022-05-13 0 0.054 0.046 0.054 0.054 0.054 96,000 5,184 0.0540 0.933 0.794 0.933 0.933 0.933 5,559 0.9325 0.00%
2022-05-12 0 0.054 0.046 0.054 - - 0 0 - 0.933 0.794 0.933 - - 0 - 0.00%
2022-05-11 0 0.054 0.050 0.054 0.050 0.055 3,276,000 176,220 0.0538 0.933 0.863 0.933 0.863 0.950 189,709 0.9289 5.88%
2022-05-10 0 0.051 0.048 0.051 - - 0 0 - 0.881 0.829 0.881 - - 0 - -1.92%
2022-05-06 0 0.052 0.046 0.052 0.044 0.055 1,464,000 73,896 0.0505 0.898 0.794 0.898 0.760 0.950 84,779 0.8716 6.12%
2022-05-05 0 0.049 0.049 0.050 0.045 0.045 12,000 540 0.0450 0.846 0.846 0.863 0.777 0.777 695 0.7771 -2.00%
2022-05-04 0 0.050 0.049 0.052 0.049 0.052 168,000 8,388 0.0499 0.863 0.846 0.898 0.846 0.898 9,729 0.8622 -1.96%
2022-05-03 0 0.051 0.050 0.052 0.050 0.051 600,000 30,204 0.0503 0.881 0.863 0.898 0.863 0.881 34,745 0.8693 -3.77%
2022-04-29 0 0.053 0.046 0.053 0.051 0.053 36,000 1,884 0.0523 0.915 0.794 0.915 0.881 0.915 2,085 0.9037 3.92%
2022-04-28 0 0.051 0.047 0.051 0.047 0.053 15,348,000 736,644 0.0480 0.881 0.812 0.881 0.812 0.915 888,785 0.8288 4.08%
2022-04-27 0 0.049 0.047 0.050 0.049 0.049 36,000 1,788 0.0497 0.846 0.812 0.863 0.846 0.846 2,085 0.8577 -5.77%
2022-04-26 0 0.052 0.050 0.052 0.050 0.053 132,000 6,648 0.0504 0.898 0.863 0.898 0.863 0.915 7,644 0.8697 10.64%
2022-04-25 0 0.047 0.047 0.050 0.046 0.052 348,000 16,860 0.0484 0.812 0.812 0.863 0.794 0.898 20,152 0.8366 -9.62%
2022-04-22 0 0.052 0.050 0.052 0.048 0.053 792,000 40,920 0.0517 0.898 0.863 0.898 0.829 0.915 45,864 0.8922 -1.89%
2022-04-21 0 0.053 0.053 0.056 0.052 0.060 60,000 3,348 0.0558 0.915 0.915 0.967 0.898 1.036 3,475 0.9636 -3.64%
2022-04-20 0 0.055 0.055 0.056 0.055 0.056 1,260,000 70,020 0.0556 0.950 0.950 0.967 0.950 0.967 72,965 0.9596 0.00%
2022-04-19 0 0.055 0.054 0.056 0.055 0.056 37,200 2,052 0.0552 0.950 0.933 0.967 0.950 0.967 2,154 0.9526 1.85%
2022-04-14 0 0.054 0.053 0.055 0.054 0.055 1,380,000 75,132 0.0544 0.933 0.915 0.950 0.933 0.950 79,914 0.9402 -1.82%
2022-04-13 0 0.055 0.055 0.061 0.055 0.055 324,000 17,820 0.0550 0.950 0.950 1.053 0.950 0.950 18,762 0.9498 0.00%
2022-04-12 0 0.055 0.055 0.062 0.055 0.060 360,000 20,136 0.0559 0.950 0.950 1.071 0.950 1.036 20,847 0.9659 -1.79%
2022-04-11 0 0.056 0.053 0.056 0.053 0.064 1,044,000 57,600 0.0552 0.967 0.915 0.967 0.915 1.105 60,457 0.9527 -8.20%
2022-04-08 0 0.061 0.053 0.061 0.061 0.061 228,000 13,908 0.0610 1.053 0.915 1.053 1.053 1.053 13,203 1.0534 1.67%
2022-04-07 0 0.060 0.060 0.062 0.060 0.062 432,000 26,688 0.0618 1.036 1.036 1.071 1.036 1.071 25,017 1.0668 0.00%
2022-04-06 0 0.060 0.054 0.064 - - 0 0 - 1.036 0.933 1.105 - - 0 - 0.00%
2022-04-04 0 0.060 0.057 0.060 0.060 0.060 12,000 720 0.0600 1.036 0.984 1.036 1.036 1.036 695 1.0361 7.14%
2022-04-01 0 0.056 0.056 0.060 0.053 0.053 24,000 1,272 0.0530 0.967 0.967 1.036 0.915 0.915 1,390 0.9152 1.82%
2022-03-31 0 0.055 0.055 0.060 0.053 0.054 192,000 10,296 0.0536 0.950 0.950 1.036 0.915 0.933 11,118 0.9260 -8.33%
2022-03-30 0 0.060 0.056 0.060 0.057 0.060 156,000 8,928 0.0572 1.036 0.967 1.036 0.984 1.036 9,034 0.9883 -1.64%
2022-03-29 0 0.061 0.060 0.061 - - 0 0 - 1.053 1.036 1.053 - - 0 - 0.00%
2022-03-28 0 0.061 0.057 0.061 0.062 0.062 240,000 14,808 0.0617 1.053 0.984 1.053 1.071 1.071 13,898 1.0655 -1.61%
2022-03-25 0 0.062 0.060 0.062 0.061 0.066 2,064,000 133,464 0.0647 1.071 1.036 1.071 1.053 1.140 119,524 1.1166 5.08%
2022-03-24 0 0.059 0.059 0.067 0.059 0.061 624,000 37,236 0.0597 1.019 1.019 1.157 1.019 1.053 36,135 1.0305 0.00%
2022-03-23 0 0.059 0.055 0.059 0.054 0.060 540,000 29,292 0.0542 1.019 0.950 1.019 0.933 1.036 31,271 0.9367 7.27%
2022-03-22 0 0.055 0.055 0.059 0.054 0.060 900,000 49,704 0.0552 0.950 0.950 1.019 0.933 1.036 52,118 0.9537 -3.51%
2022-03-21 0 0.057 0.056 0.058 0.054 0.058 468,000 26,508 0.0566 0.984 0.967 1.002 0.933 1.002 27,101 0.9781 -1.72%
2022-03-18 0 0.058 0.058 0.059 0.056 0.059 396,000 22,716 0.0574 1.002 1.002 1.019 0.967 1.019 22,932 0.9906 -1.69%
2022-03-17 0 0.059 0.055 0.059 0.057 0.060 924,000 54,792 0.0593 1.019 0.950 1.019 0.984 1.036 53,508 1.0240 3.51%
2022-03-16 0 0.057 0.054 0.059 0.052 0.059 408,000 22,032 0.0540 0.984 0.933 1.019 0.898 1.019 23,627 0.9325 -1.72%
2022-03-15 0 0.058 0.056 0.060 0.052 0.060 1,248,000 70,848 0.0568 1.002 0.967 1.036 0.898 1.036 72,270 0.9803 5.45%
2022-03-14 0 0.055 0.055 0.061 0.055 0.060 144,000 8,316 0.0578 0.950 0.950 1.053 0.950 1.036 8,339 0.9973 -9.84%
2022-03-11 0 0.061 0.061 0.063 0.060 0.063 1,680,000 103,056 0.0613 1.053 1.053 1.088 1.036 1.088 97,287 1.0593 -4.69%
2022-03-10 0 0.064 0.063 0.064 - - 36,000 2,328 0.0647 1.105 1.088 1.105 - - 2,085 1.1167 -3.03%
2022-03-09 0 0.066 0.064 0.068 0.064 0.069 96,000 6,420 0.0669 1.140 1.105 1.174 1.105 1.192 5,559 1.1548 4.76%
2022-03-08 0 0.063 0.063 0.072 0.063 0.081 276,000 18,348 0.0665 1.088 1.088 1.243 1.088 1.399 15,983 1.1480 -12.50%
2022-03-07 0 0.072 0.072 0.074 0.068 0.074 180,000 12,480 0.0693 1.243 1.243 1.278 1.174 1.278 10,424 1.1973 -7.69%
2022-03-04 0 0.078 0.067 0.079 0.067 0.080 924,000 64,260 0.0695 1.347 1.157 1.364 1.157 1.381 53,508 1.2009 -2.50%
2022-03-03 0 0.080 0.071 0.080 0.078 0.080 72,000 5,664 0.0787 1.381 1.226 1.381 1.347 1.381 4,169 1.3585 0.00%
2022-03-02 0 0.080 0.067 0.080 0.061 0.080 2,436,000 155,824 0.0640 1.381 1.157 1.381 1.053 1.381 141,066 1.1046 23.08%
2022-03-01 0 0.065 0.063 0.068 0.063 0.070 1,968,000 130,740 0.0664 1.122 1.088 1.174 1.088 1.209 113,965 1.1472 -8.45%
2022-02-28 0 0.071 0.071 0.073 0.071 0.073 180,000 13,032 0.0724 1.226 1.226 1.261 1.226 1.261 10,424 1.2502 -6.58%
2022-02-25 0 0.076 0.076 0.078 0.074 0.076 804,000 60,852 0.0757 1.312 1.312 1.347 1.278 1.312 46,559 1.3070 1.33%
2022-02-24 0 0.075 0.073 0.076 0.073 0.078 1,380,000 103,044 0.0747 1.295 1.261 1.312 1.261 1.347 79,914 1.2894 -2.60%
2022-02-23 0 0.077 0.075 0.077 0.075 0.080 36,000 2,808 0.0780 1.330 1.295 1.330 1.295 1.381 2,085 1.3469 0.00%
2022-02-22 0 0.077 0.075 0.077 0.074 0.077 1,584,000 118,944 0.0751 1.330 1.295 1.330 1.278 1.330 91,728 1.2967 -1.28%
2022-02-21 0 0.078 0.078 0.079 0.077 0.080 480,000 37,080 0.0773 1.347 1.347 1.364 1.330 1.381 27,796 1.3340 -1.27%
2022-02-18 0 0.079 0.078 0.080 0.079 0.079 3,132,000 247,428 0.0790 1.364 1.347 1.381 1.364 1.364 181,371 1.3642 3.95%
2022-02-17 0 0.076 0.076 0.077 0.076 0.077 144,000 11,052 0.0768 1.312 1.312 1.330 1.312 1.330 8,339 1.3254 -1.30%
2022-02-16 0 0.077 0.077 0.079 0.075 0.080 1,992,000 152,880 0.0767 1.330 1.330 1.364 1.295 1.381 115,354 1.3253 0.00%
2022-02-15 0 0.077 0.077 0.080 0.077 0.080 1,608,000 126,588 0.0787 1.330 1.330 1.381 1.330 1.381 93,117 1.3594 -3.75%
2022-02-14 0 0.080 0.077 0.080 0.077 0.083 1,404,000 108,804 0.0775 1.381 1.330 1.381 1.330 1.433 81,304 1.3382 1.27%
2022-02-11 0 0.079 0.079 0.081 0.078 0.081 1,356,000 106,896 0.0788 1.364 1.364 1.399 1.347 1.399 78,524 1.3613 -1.25%
2022-02-10 0 0.080 0.080 0.081 0.077 0.082 684,000 53,556 0.0783 1.381 1.381 1.399 1.330 1.416 39,610 1.3521 0.00%
2022-02-09 0 0.080 0.079 0.080 0.079 0.081 7,920,000 626,028 0.0790 1.381 1.364 1.381 1.364 1.399 458,638 1.3650 0.00%
2022-02-08 0 0.080 0.080 0.083 0.080 0.082 1,740,000 140,736 0.0809 1.381 1.381 1.433 1.381 1.416 100,761 1.3967 -4.76%
2022-02-07 0 0.084 0.083 0.084 0.081 0.087 1,512,000 126,000 0.0833 1.451 1.433 1.451 1.399 1.502 87,558 1.4390 2.44%
2022-02-04 0 0.082 0.082 0.083 0.081 0.086 1,608,000 132,864 0.0826 1.416 1.416 1.433 1.399 1.485 93,117 1.4268 0.00%
2022-01-31 0 0.082 0.082 0.084 0.082 0.087 252,000 20,964 0.0832 1.416 1.416 1.451 1.416 1.502 14,593 1.4366 -4.65%
2022-01-28 0 0.086 0.084 0.087 0.081 0.086 804,000 68,124 0.0847 1.485 1.451 1.502 1.399 1.485 46,559 1.4632 6.17%
2022-01-27 0 0.081 0.080 0.082 0.078 0.081 6,492,000 519,120 0.0800 1.399 1.381 1.416 1.347 1.399 375,944 1.3808 1.25%
2022-01-26 0 0.080 0.079 0.082 0.080 0.083 984,000 78,816 0.0801 1.381 1.364 1.416 1.381 1.433 56,982 1.3832 0.00%
2022-01-25 0 0.080 0.080 0.081 0.079 0.083 3,792,000 303,672 0.0801 1.381 1.381 1.399 1.364 1.433 219,590 1.3829 -3.61%
2022-01-24 0 0.083 0.082 0.083 0.077 0.084 5,172,000 419,760 0.0812 1.433 1.416 1.433 1.330 1.451 299,505 1.4015 -1.19%
2022-01-21 0 0.084 0.082 0.084 0.078 0.087 22,116,000 1,782,348 0.0806 1.451 1.416 1.451 1.347 1.502 1,280,712 1.3917 -2.33%
2022-01-20 0 0.086 0.085 0.086 0.076 0.090 36,792,000 3,083,820 0.0838 1.485 1.468 1.485 1.312 1.554 2,130,582 1.4474 7.50%
2022-01-19 0 0.080 0.080 0.081 0.076 0.167 281,760,000 32,348,920 0.1148 1.381 1.381 1.399 1.312 2.884 16,316,397 1.9826 -59.18%
2022-01-18 0 0.196 0.190 0.197 0.155 0.305 129,648,000 32,486,828 0.2506 3.385 3.281 3.402 2.677 5.267 7,507,766 4.3271 -21.60%
2022-01-17 0 0.250 0.220 0.250 0.204 0.275 2,124,000 488,676 0.2301 4.317 3.799 4.317 3.523 4.749 122,998 3.9730 26.90%
2022-01-14 0 0.197 0.183 0.200 0.193 0.198 3,120,000 614,184 0.1969 3.402 3.160 3.454 3.333 3.419 180,676 3.3994 2.07%
2022-01-13 0 0.193 0.193 0.200 0.192 0.200 1,248,000 242,580 0.1944 3.333 3.333 3.454 3.316 3.454 72,270 3.3566 -3.50%
2022-01-12 0 0.200 0.184 0.200 0.180 0.200 11,196,000 2,166,240 0.1935 3.454 3.177 3.454 3.108 3.454 648,347 3.3412 0.50%
2022-01-11 0 0.199 0.191 0.200 0.191 0.219 708,000 152,052 0.2148 3.436 3.298 3.454 3.298 3.782 40,999 3.7086 -0.50%
2022-01-10 0 0.200 0.199 0.200 0.199 0.208 936,000 186,696 0.1995 3.454 3.436 3.454 3.436 3.592 54,203 3.4444 0.50%
2022-01-07 0 0.199 0.199 0.200 0.185 0.211 10,408,800 2,114,300 0.2031 3.436 3.436 3.454 3.195 3.644 602,762 3.5077 -6.57%
2022-01-06 0 0.213 0.205 0.213 0.200 0.240 6,519,600 1,437,580 0.2205 3.678 3.540 3.678 3.454 4.144 377,543 3.8077 -11.25%
2022-01-05 0 0.240 0.235 0.240 0.240 0.240 636,000 152,352 0.2395 4.144 4.058 4.144 4.144 4.144 36,830 4.1366 0.00%
2022-01-04 0 0.240 0.234 0.240 0.240 0.260 2,532,000 638,640 0.2522 4.144 4.041 4.144 4.144 4.490 146,625 4.3556 -4.00%
2022-01-03 0 0.250 0.237 0.250 0.230 0.260 5,294,200 1,283,421 0.2424 4.317 4.093 4.317 3.972 4.490 306,581 4.1862 12.11%
2021-12-31 0 0.223 0.213 0.229 0.210 0.223 1,650,000 358,629 0.2174 3.851 3.678 3.954 3.626 3.851 95,550 3.7533 16.15%
2021-12-30 0 0.192 0.191 0.203 0.179 0.220 7,284,000 1,366,008 0.1875 3.316 3.298 3.506 3.091 3.799 421,808 3.2385 7.26%
2021-12-29 0 0.179 0.172 0.180 0.170 0.181 852,000 149,772 0.1758 3.091 2.970 3.108 2.936 3.126 49,338 3.0356 4.68%
2021-12-28 0 0.171 0.171 0.174 0.149 0.345 63,060,000 17,313,060 0.2745 2.953 2.953 3.005 2.573 5.958 3,651,732 4.7411 -31.60%
2021-12-24 0 0.250 0.240 0.250 0.233 0.260 2,605,200 652,302 0.2504 4.317 4.144 4.317 4.024 4.490 150,864 4.3238 0.40%
2021-12-23 0 0.249 0.221 0.249 0.225 0.265 7,872,000 1,897,224 0.2410 4.300 3.816 4.300 3.885 4.576 455,858 4.1619 -4.23%
2021-12-22 0 0.260 0.245 0.255 0.202 0.270 11,268,000 2,602,186 0.2309 4.490 4.231 4.403 3.488 4.663 652,517 3.9879 25.00%
2021-12-21 0 0.208 0.200 0.208 0.196 0.238 8,208,000 1,730,736 0.2109 3.592 3.454 3.592 3.385 4.110 475,316 3.6412 0.00%
2021-12-20 0 0.208 0.208 0.209 0.130 0.213 28,102,500 4,927,686 0.1753 3.592 3.592 3.609 2.245 3.678 1,627,383 3.0280 60.00%
2021-12-17 0 0.130 0.130 0.135 0.130 0.139 660,000 86,640 0.1313 2.245 2.245 2.331 2.245 2.400 38,220 2.2669 -1.52%
2021-12-16 0 0.132 0.130 0.132 0.130 0.136 10,812,000 1,433,184 0.1326 2.279 2.245 2.279 2.245 2.349 626,110 2.2890 -3.65%
2021-12-15 0 0.137 0.121 0.139 0.123 0.140 300,000 41,616 0.1387 2.366 2.089 2.400 2.124 2.418 17,373 2.3955 -2.14%
2021-12-14 0 0.140 0.100 0.140 0.130 0.144 2,916,000 413,028 0.1416 2.418 1.727 2.418 2.245 2.487 168,862 2.4459 -2.78%
2021-12-13 0 0.144 0.121 0.144 0.144 0.147 336,000 48,660 0.1448 2.487 2.089 2.487 2.487 2.538 19,457 2.5009 2.86%
2021-12-10 0 0.140 0.135 0.140 0.135 0.144 20,568,000 2,885,748 0.1403 2.418 2.331 2.418 2.331 2.487 1,191,069 2.4228 11.11%
2021-12-09 0 0.126 0.126 0.144 0.120 0.147 3,156,000 456,252 0.1446 2.176 2.176 2.487 2.072 2.538 182,760 2.4964 -12.50%
2021-12-08 0 0.144 0.132 0.144 0.144 0.150 48,000 6,984 0.1455 2.487 2.279 2.487 2.487 2.590 2,780 2.5126 0.00%
2021-12-07 0 0.144 0.134 0.144 0.144 0.148 60,000 8,688 0.1448 2.487 2.314 2.487 2.487 2.556 3,475 2.5005 0.00%
2021-12-06 0 0.144 0.124 0.144 0.140 0.154 1,836,000 264,876 0.1443 2.487 2.141 2.487 2.418 2.659 106,321 2.4913 -3.36%
2021-12-03 0 0.149 0.142 0.149 0.142 0.160 2,748,000 411,648 0.1498 2.573 2.452 2.573 2.452 2.763 159,134 2.5868 -1.32%
2021-12-02 0 0.151 0.131 0.151 0.138 0.163 4,188,000 650,328 0.1553 2.608 2.262 2.608 2.383 2.815 242,522 2.6815 -8.48%
2021-12-01 0 0.165 0.150 0.166 0.139 0.191 8,628,000 1,313,700 0.1523 2.849 2.590 2.867 2.400 3.298 499,638 2.6293 -14.51%
2021-11-30 0 0.193 0.166 0.193 0.198 0.204 2,580,000 525,756 0.2038 3.333 2.867 3.333 3.419 3.523 149,405 3.5190 -5.85%
2021-11-29 0 0.205 0.158 0.205 0.205 0.206 516,000 105,792 0.2050 3.540 2.728 3.540 3.540 3.557 29,881 3.5404 -2.38%
2021-11-26 0 0.210 0.200 0.210 0.195 0.213 11,568,000 2,397,060 0.2072 3.626 3.454 3.626 3.367 3.678 669,890 3.5783 0.48%
2021-11-25 0 0.209 0.205 0.209 0.188 0.210 27,672,000 5,544,828 0.2004 3.609 3.540 3.609 3.246 3.626 1,602,454 3.4602 7.18%
2021-11-24 0 0.195 0.188 0.195 0.182 0.205 5,618,000 1,088,924 0.1938 3.367 3.246 3.367 3.143 3.540 325,332 3.3471 -1.52%
2021-11-23 0 0.198 0.197 0.198 0.160 0.215 5,148,000 892,776 0.1734 3.419 3.402 3.419 2.763 3.713 298,115 2.9947 21.47%
2021-11-22 0 0.163 0.163 0.171 0.155 0.175 1,176,000 191,640 0.1630 2.815 2.815 2.953 2.677 3.022 68,101 2.8141 -3.55%
2021-11-19 0 0.169 0.168 0.179 0.168 0.179 564,000 95,772 0.1698 2.918 2.901 3.091 2.901 3.091 32,661 2.9323 -5.59%
2021-11-18 0 0.179 0.170 0.179 0.170 0.180 2,256,000 398,544 0.1767 3.091 2.936 3.091 2.936 3.108 130,642 3.0506 -0.56%
2021-11-17 0 0.180 0.172 0.180 0.170 0.180 3,924,000 692,244 0.1764 3.108 2.970 3.108 2.936 3.108 227,234 3.0464 2.86%
2021-11-16 0 0.175 0.169 0.175 0.169 0.183 1,320,000 228,252 0.1729 3.022 2.918 3.022 2.918 3.160 76,440 2.9860 -2.78%
2021-11-15 0 0.180 0.180 0.187 0.175 0.187 1,716,000 318,768 0.1858 3.108 3.108 3.229 3.022 3.229 99,372 3.2078 -3.23%
2021-11-12 0 0.186 0.175 0.186 0.170 0.194 5,328,000 944,448 0.1773 3.212 3.022 3.212 2.936 3.350 308,538 3.0610 6.29%
2021-11-11 0 0.175 0.172 0.175 0.173 0.178 2,400,000 423,504 0.1765 3.022 2.970 3.022 2.987 3.074 138,981 3.0472 -2.78%
2021-11-10 0 0.180 0.177 0.180 0.170 0.185 5,568,000 997,272 0.1791 3.108 3.057 3.108 2.936 3.195 322,436 3.0929 -2.70%
2021-11-09 0 0.185 0.182 0.185 0.183 0.189 8,976,000 1,661,604 0.1851 3.195 3.143 3.195 3.160 3.264 519,790 3.1967 -2.12%
2021-11-08 0 0.189 0.189 0.190 0.185 0.214 4,716,000 922,560 0.1956 3.264 3.264 3.281 3.195 3.695 273,098 3.3781 -3.57%
2021-11-05 0 0.196 0.180 0.196 0.160 0.300 50,517,600 11,216,747 0.2220 3.385 3.108 3.385 2.763 5.181 2,925,416 3.8342 1.03%
2021-11-04 0 0.194 0.182 0.194 0.141 0.199 13,968,000 2,295,900 0.1644 3.350 3.143 3.350 2.435 3.436 808,871 2.8384 31.08%
2021-11-03 0 0.148 0.139 0.145 0.132 0.154 6,396,000 905,364 0.1416 2.556 2.400 2.504 2.279 2.659 370,385 2.4444 6.47%
2021-11-02 0 0.139 0.128 0.138 0.111 0.148 24,032,400 3,066,112 0.1276 2.400 2.210 2.383 1.917 2.556 1,391,689 2.2032 16.81%
2021-11-01 0 0.119 0.115 0.119 0.112 0.127 3,312,000 392,796 0.1186 2.055 1.986 2.055 1.934 2.193 191,794 2.0480 6.25%
2021-10-29 0 0.112 0.108 0.113 0.103 0.114 6,828,000 755,700 0.1107 1.934 1.865 1.951 1.779 1.969 395,402 1.9112 7.69%
2021-10-28 0 0.104 0.104 0.107 0.091 0.110 7,656,000 798,420 0.1043 1.796 1.796 1.848 1.571 1.900 443,350 1.8009 7.22%
2021-10-27 0 0.097 0.097 0.099 0.096 0.097 924,000 89,592 0.0970 1.675 1.675 1.710 1.658 1.675 53,508 1.6744 0.00%
2021-10-26 0 0.097 0.097 0.102 0.095 0.102 4,920,000 486,480 0.0989 1.675 1.675 1.761 1.641 1.761 284,912 1.7075 2.11%
2021-10-25 0 0.095 0.091 0.096 0.086 0.097 7,620,000 708,216 0.0929 1.641 1.571 1.658 1.485 1.675 441,265 1.6050 10.47%
2021-10-22 0 0.086 0.087 0.088 0.082 0.092 2,088,000 182,376 0.0873 1.485 1.502 1.520 1.416 1.589 120,914 1.5083 4.88%
2021-10-21 0 0.082 0.082 0.087 0.082 0.090 3,228,000 280,656 0.0869 1.416 1.416 1.502 1.416 1.554 186,930 1.5014 -10.87%
2021-10-20 0 0.092 0.090 0.092 0.086 0.102 5,676,000 507,948 0.0895 1.589 1.554 1.589 1.485 1.761 328,691 1.5454 -9.80%
2021-10-19 0 0.102 0.100 0.103 0.092 0.105 9,960,000 989,028 0.0993 1.761 1.727 1.779 1.589 1.813 576,772 1.7148 0.00%
2021-10-18 0 0.102 0.100 0.102 0.090 0.108 10,620,000 1,062,264 0.1000 1.761 1.727 1.761 1.554 1.865 614,992 1.7273 14.61%
2021-10-15 0 0.089 0.089 0.093 0.075 0.096 24,312,000 2,022,372 0.0832 1.537 1.537 1.606 1.295 1.658 1,407,880 1.4365 -7.29%
2021-10-12 0 0.096 0.094 0.096 0.091 0.105 8,379,600 822,752 0.0982 1.658 1.623 1.658 1.571 1.813 485,253 1.6955 -7.69%
2021-10-11 0 0.104 0.104 0.109 0.104 0.116 2,364,000 254,892 0.1078 1.796 1.796 1.882 1.796 2.003 136,897 1.8619 -5.45%
2021-10-08 0 0.110 0.108 0.113 0.108 0.114 46,154,022 5,078,886 0.1100 1.900 1.865 1.951 1.865 1.969 2,672,726 1.9003 1.85%
2021-10-07 0 0.108 0.108 0.110 0.100 0.116 10,500,000 1,121,460 0.1068 1.865 1.865 1.900 1.727 2.003 608,043 1.8444 -3.57%
2021-10-06 0 0.112 0.111 0.112 0.112 0.127 7,671,000 904,908 0.1180 1.934 1.917 1.934 1.934 2.193 444,219 2.0371 -2.61%
2021-10-05 0 0.115 0.114 0.117 0.114 0.129 14,678,400 1,746,748 0.1190 1.986 1.969 2.020 1.969 2.228 850,009 2.0550 -8.00%
2021-10-04 0 0.125 0.125 0.128 0.107 0.157 37,572,000 4,634,076 0.1233 2.159 2.159 2.210 1.848 2.711 2,175,751 2.1299 -20.38%
2021-09-30 0 0.157 0.157 0.158 0.157 0.260 154,500,000 29,259,979 0.1894 2.711 2.711 2.728 2.711 4.490 8,946,917 3.2704 -1.87%
2021-09-29 0 0.160 0.160 0.162 0.120 0.790 274,831,200 171,697,536 0.6247 2.763 2.763 2.798 2.072 13.64 15,915,158 10.788 -79.22%
2021-09-28 0 0.770 0.750 0.770 0.510 0.780 37,097,028 22,717,668 0.6124 13.30 12.95 13.30 8.807 13.47 2,148,246 10.575 32.76%
2021-09-27 0 0.580 0.520 0.580 0.500 0.590 4,441,200 2,496,672 0.5622 10.02 8.980 10.02 8.634 10.19 257,185 9.7077 0.00%
2021-09-24 0 0.580 0.520 0.580 0.495 0.600 11,535,600 6,104,208 0.5292 10.02 8.980 10.02 8.548 10.36 668,013 9.1379 13.73%
2021-09-23 0 0.510 0.495 0.540 0.465 0.580 67,234,800 35,901,036 0.5340 8.807 8.548 9.325 8.030 10.02 3,893,490 9.2208 -10.53%
2021-09-21 0 0.570 0.510 0.570 0.510 0.580 34,944,000 19,400,023 0.5552 9.843 8.807 9.843 8.807 10.02 2,023,567 9.5870 3.64%
2021-09-20 0 0.550 0.550 0.560 0.510 0.580 18,493,200 10,365,480 0.5605 9.498 9.498 9.670 8.807 10.02 1,070,920 9.6790 7.84%
2021-09-17 0 0.510 0.500 0.510 0.410 0.540 18,037,560 8,297,213 0.4600 8.807 8.634 8.807 7.080 9.325 1,044,534 7.9435 32.47%
2021-09-16 0 0.385 0.385 0.420 0.380 0.405 4,512,000 1,737,600 0.3851 6.648 6.648 7.253 6.562 6.994 261,285 6.6502 -3.75%
2021-09-15 0 0.400 0.390 0.420 0.350 0.410 1,034,400 407,292 0.3937 6.907 6.735 7.253 6.044 7.080 59,901 6.7994 0.00%
2021-09-14 0 0.400 0.385 0.400 0.310 0.440 4,388,000 1,664,384 0.3793 6.907 6.648 6.907 5.353 7.598 254,104 6.5500 60.00%
2021-09-13 0 0.250 0.250 0.300 0.250 0.310 276,000 81,480 0.2952 4.317 4.317 5.181 4.317 5.353 15,983 5.0980 -16.67%
2021-09-10 0 0.300 0.295 0.325 0.300 0.300 366,000 109,650 0.2996 5.181 5.094 5.612 5.181 5.181 21,195 5.1735 0.00%
2021-09-09 0 0.300 0.300 0.320 0.300 0.305 51,000 15,300 0.3000 5.181 5.181 5.526 5.181 5.267 2,953 5.1806 0.00%
2021-09-08 0 0.300 0.300 0.325 0.280 0.310 15,154,800 4,581,846 0.3023 5.181 5.181 5.612 4.835 5.353 877,597 5.2209 -3.23%
2021-09-07 0 0.310 0.300 0.320 0.285 0.355 3,157,200 965,163 0.3057 5.353 5.181 5.526 4.922 6.130 182,830 5.2790 -11.43%
2021-09-06 0 0.350 0.345 0.355 0.320 0.365 762,000 256,020 0.3360 6.044 5.958 6.130 5.526 6.303 44,127 5.8020 16.67%
2021-09-03 0 0.300 0.295 0.320 0.270 0.390 8,779,200 2,907,204 0.3311 5.181 5.094 5.526 4.663 6.735 508,393 5.7184 20.97%
2021-09-02 0 0.248 0.241 0.260 0.182 0.275 4,146,000 999,006 0.2410 4.283 4.162 4.490 3.143 4.749 240,090 4.1610 36.26%
2021-09-01 0 0.182 0.172 0.183 0.172 0.185 830,400 151,906 0.1829 3.143 2.970 3.160 2.970 3.195 48,088 3.1589 4.00%
2021-08-31 0 0.175 0.170 0.189 0.175 0.175 96,000 16,800 0.1750 3.022 2.936 3.264 3.022 3.022 5,559 3.0220 -5.41%
2021-08-30 0 0.185 0.176 0.190 0.184 0.185 163,200 30,038 0.1841 3.195 3.039 3.281 3.177 3.195 9,451 3.1784 1.09%
2021-08-27 0 0.183 0.174 0.185 0.171 0.187 86,400 15,820 0.1831 3.160 3.005 3.195 2.953 3.229 5,003 3.1619 5.17%
2021-08-26 0 0.174 0.170 0.182 0.169 0.175 522,000 90,444 0.1733 3.005 2.936 3.143 2.918 3.022 30,228 2.9920 3.57%
2021-08-25 0 0.168 0.168 0.175 0.168 0.168 24,000 4,032 0.1680 2.901 2.901 3.022 2.901 2.901 1,390 2.9011 -0.59%
2021-08-24 0 0.169 0.169 0.175 - - 0 0 - 2.918 2.918 3.022 - - 0 - 0.60%
2021-08-23 0 0.168 0.168 0.175 0.168 0.168 12,000 2,016 0.1680 2.901 2.901 3.022 2.901 2.901 695 2.9011 0.00%
2021-08-20 0 0.168 0.168 0.179 0.168 0.170 138,000 23,406 0.1696 2.901 2.901 3.091 2.901 2.936 7,991 2.9289 0.00%
2021-08-19 0 0.168 0.168 0.179 0.168 0.169 108,000 18,156 0.1681 2.901 2.901 3.091 2.901 2.918 6,254 2.9030 0.00%
2021-08-18 0 0.168 0.168 0.190 - - 0 0 - 2.901 2.901 3.281 - - 0 - 0.00%
2021-08-17 0 0.168 0.168 0.179 0.168 0.171 165,600 27,974 0.1689 2.901 2.901 3.091 2.901 2.953 9,590 2.9171 -4.55%
2021-08-16 0 0.176 0.165 0.187 0.168 0.176 84,000 14,544 0.1731 3.039 2.849 3.229 2.901 3.039 4,864 2.9899 3.53%
2021-08-13 0 0.170 0.163 0.170 - - 0 0 - 2.936 2.815 2.936 - - 0 - 0.00%
2021-08-12 0 0.170 0.161 0.177 0.170 0.171 446,400 75,768 0.1697 2.936 2.780 3.057 2.936 2.953 25,851 2.9310 0.00%
2021-08-11 0 0.170 0.160 0.175 - - 3,600 561 0.1558 2.936 2.763 3.022 - - 208 2.6910 0.00%
2021-08-10 0 0.170 0.164 0.177 0.152 0.152 13,200 2,016 0.1527 2.936 2.832 3.057 2.625 2.625 764 2.6374 0.00%
2021-08-09 0 0.170 0.160 0.170 0.170 0.170 6,000 976 0.1627 2.936 2.763 2.936 2.936 2.936 347 2.8090 0.00%
2021-08-06 0 0.170 0.161 0.175 - - 0 0 - 2.936 2.780 3.022 - - 0 - 0.00%
2021-08-05 0 0.170 0.161 0.176 0.169 0.170 132,000 22,309 0.1690 2.936 2.780 3.039 2.918 2.936 7,644 2.9185 1.19%
2021-08-04 0 0.168 0.160 0.170 0.161 0.172 28,800 4,922 0.1709 2.901 2.763 2.936 2.780 2.970 1,668 2.9512 4.35%
2021-08-03 0 0.161 0.161 0.172 0.161 0.185 111,600 18,166 0.1628 2.780 2.780 2.970 2.780 3.195 6,463 2.8109 -1.83%
2021-08-02 0 0.164 0.164 0.172 0.157 0.175 73,200 11,898 0.1625 2.832 2.832 2.970 2.711 3.022 4,239 2.8068 3.80%
2021-07-30 0 0.158 0.157 0.170 0.142 0.176 1,572,000 252,838 0.1608 2.728 2.711 2.936 2.452 3.039 91,033 2.7774 -1.86%
2021-07-29 0 0.161 0.157 0.170 0.152 0.169 1,812,000 300,116 0.1656 2.780 2.711 2.936 2.625 2.918 104,931 2.8601 -3.01%
2021-07-28 0 0.166 0.148 0.166 0.166 0.166 271,200 45,019 0.1660 2.867 2.556 2.867 2.867 2.867 15,705 2.8666 -2.81%
2021-07-27 0 0.172 0.165 0.172 0.170 0.186 820,800 142,672 0.1738 2.949 2.829 2.949 2.915 3.190 47,866 2.9807 -4.44%
2021-07-26 0 0.018 0.017 0.018 0.017 0.018 6,756,000 121,164 0.0179 3.087 2.915 3.087 2.915 3.087 39,398 3.0754 0.00%
2021-07-23 0 0.018 0.017 0.018 0.017 0.018 660,000 11,460 0.0174 3.087 2.915 3.087 2.915 3.087 3,849 2.9775 0.00%
2021-07-22 0 0.018 0.017 0.018 0.017 0.018 1,728,000 31,092 0.0180 3.087 2.915 3.087 2.915 3.087 10,077 3.0855 0.00%
2021-07-21 0 0.018 0.017 0.018 0.017 0.018 24,180,000 413,304 0.0171 3.087 2.915 3.087 2.915 3.087 141,007 2.9311 0.00%
2021-07-20 0 0.018 0.018 0.019 0.018 0.019 1,764,000 33,360 0.0189 3.087 3.087 3.258 3.087 3.258 10,287 3.2430 -5.26%
2021-07-19 0 0.019 0.018 0.019 0.018 0.019 444,000 8,004 0.0180 3.258 3.087 3.258 3.087 3.258 2,589 3.0913 0.00%
2021-07-16 0 0.019 0.018 0.019 0.018 0.019 1,212,000 22,956 0.0189 3.258 3.087 3.258 3.087 3.258 7,068 3.2479 5.56%
2021-07-15 0 0.018 0.018 0.019 0.017 0.019 4,632,000 83,496 0.0180 3.087 3.087 3.258 2.915 3.258 27,012 3.0911 -5.26%
2021-07-14 0 0.019 0.018 0.019 0.018 0.019 768,000 13,836 0.0180 3.258 3.087 3.258 3.087 3.258 4,479 3.0893 5.56%
2021-07-13 0 0.018 0.018 0.019 0.018 0.019 3,804,000 69,600 0.0183 3.087 3.087 3.258 3.087 3.258 22,183 3.1375 -5.26%
2021-07-12 0 0.019 0.018 0.019 0.017 0.020 7,896,000 147,048 0.0186 3.258 3.087 3.258 2.915 3.430 46,046 3.1935 11.76%
2021-07-09 0 0.017 0.017 0.018 0.017 0.018 2,304,000 39,780 0.0173 2.915 2.915 3.087 2.915 3.087 13,436 2.9607 -10.53%
2021-07-08 0 0.019 0.018 0.019 0.018 0.020 14,304,000 261,360 0.0183 3.258 3.087 3.258 3.087 3.430 83,415 3.1333 11.76%
2021-07-07 0 0.017 0.017 0.018 0.016 0.018 6,648,000 112,164 0.0169 2.915 2.915 3.087 2.744 3.087 38,768 2.8932 0.00%
2021-07-06 0 0.017 0.017 0.018 0.017 0.018 144,000 2,460 0.0171 2.915 2.915 3.087 2.915 3.087 840 2.9295 0.00%
2021-07-05 0 0.017 0.017 0.018 0.017 0.018 5,136,000 88,392 0.0172 2.915 2.915 3.087 2.915 3.087 29,951 2.9512 -5.56%
2021-07-02 0 0.018 0.017 0.018 0.017 0.018 900,000 15,984 0.0178 3.087 2.915 3.087 2.915 3.087 5,248 3.0455 0.00%
2021-06-30 0 0.018 0.018 0.019 0.018 0.019 876,000 15,780 0.0180 3.087 3.087 3.258 3.087 3.258 5,108 3.0890 0.00%
2021-06-29 0 0.018 0.018 0.019 0.018 0.019 1,860,000 33,492 0.0180 3.087 3.087 3.258 3.087 3.258 10,847 3.0878 0.00%
2021-06-28 0 0.018 0.018 0.019 0.018 0.019 648,000 11,676 0.0180 3.087 3.087 3.258 3.087 3.258 3,779 3.0898 0.00%
2021-06-25 0 0.018 0.018 0.019 0.018 0.019 1,992,000 36,504 0.0183 3.087 3.087 3.258 3.087 3.258 11,616 3.1424 -5.26%
2021-06-24 0 0.019 0.018 0.019 0.017 0.020 52,452,000 957,768 0.0183 3.258 3.087 3.258 2.915 3.430 305,878 3.1312 -13.64%
2021-06-23 0 0.022 0.020 0.022 - - 0 0 - 3.773 3.430 3.773 - - 0 - 0.00%
2021-06-22 0 0.022 0.020 0.022 - - 0 0 - 3.773 3.430 3.773 - - 0 - 0.00%
2021-06-21 0 0.022 0.020 0.022 0.019 0.022 2,088,000 42,156 0.0202 3.773 3.430 3.773 3.258 3.773 12,176 3.4621 4.76%
2021-06-18 0 0.021 0.020 0.021 - - 0 0 - 3.601 3.430 3.601 - - 0 - 0.00%
2021-06-17 0 0.021 0.019 0.021 - - 0 0 - 3.601 3.258 3.601 - - 0 - 0.00%
2021-06-16 0 0.021 0.019 0.021 - - 0 0 - 3.601 3.258 3.601 - - 0 - 0.00%
2021-06-15 0 0.021 0.020 0.021 0.020 0.021 2,028,000 40,584 0.0200 3.601 3.430 3.601 3.430 3.601 11,826 3.4316 5.00%
2021-06-11 0 0.020 0.020 0.022 0.020 0.022 2,424,000 50,856 0.0210 3.430 3.430 3.773 3.430 3.773 14,136 3.5977 0.00%
2021-06-10 0 0.020 0.020 0.021 0.020 0.020 612,000 12,240 0.0200 3.430 3.430 3.601 3.430 3.430 3,569 3.4296 5.26%
2021-06-09 0 0.019 0.019 0.021 0.019 0.020 3,864,000 76,788 0.0199 3.258 3.258 3.601 3.258 3.430 22,533 3.4078 0.00%
2021-06-08 0 0.019 0.019 0.020 0.019 0.020 1,800,000 34,692 0.0193 3.258 3.258 3.430 3.258 3.430 10,497 3.3050 0.00%
2021-06-07 0 0.019 0.019 0.021 0.019 0.021 4,932,000 97,656 0.0198 3.258 3.258 3.601 3.258 3.601 28,761 3.3954 -9.52%
2021-06-04 0 0.021 0.020 0.021 0.020 0.022 11,664,000 234,912 0.0201 3.601 3.430 3.601 3.430 3.773 68,019 3.4536 0.00%
2021-06-03 0 0.021 0.021 0.022 0.020 0.022 1,356,000 29,040 0.0214 3.601 3.601 3.773 3.430 3.773 7,908 3.6724 5.00%
2021-06-02 0 0.020 0.020 0.021 0.020 0.022 4,368,000 91,728 0.0210 3.430 3.430 3.601 3.430 3.773 25,472 3.6011 -9.09%
2021-06-01 0 0.022 0.021 0.023 0.022 0.022 180,000 3,960 0.0220 3.773 3.601 3.944 3.773 3.773 1,050 3.7726 0.00%
2021-05-31 0 0.022 0.021 0.023 0.021 0.023 804,000 17,496 0.0218 3.773 3.601 3.944 3.601 3.944 4,689 3.7316 4.76%
2021-05-28 0 0.021 0.021 0.023 0.021 0.023 624,000 13,524 0.0217 3.601 3.601 3.944 3.601 3.944 3,639 3.7165 -4.55%
2021-05-27 0 0.022 0.022 0.024 0.021 0.023 924,000 20,712 0.0224 3.773 3.773 4.116 3.601 3.944 5,388 3.8438 -4.35%
2021-05-26 0 0.023 0.022 0.023 0.021 0.026 24,540,000 588,192 0.0240 3.944 3.773 3.944 3.601 4.458 143,107 4.1102 -4.17%
2021-05-25 0 0.024 0.022 0.024 0.020 0.025 12,264,000 281,832 0.0230 4.116 3.773 4.116 3.430 4.287 71,518 3.9407 20.00%
2021-05-24 0 0.020 0.020 0.022 0.020 0.022 1,200,000 25,188 0.0210 3.430 3.430 3.773 3.430 3.773 6,998 3.5994 -4.76%
2021-05-21 0 0.021 0.020 0.022 0.021 0.022 1,908,000 40,500 0.0212 3.601 3.430 3.773 3.601 3.773 11,127 3.6399 0.00%
2021-05-20 0 0.021 0.021 0.022 0.021 0.022 60,000 1,296 0.0216 3.601 3.601 3.773 3.601 3.773 350 3.7040 -4.55%
2021-05-18 0 0.022 0.021 0.022 0.021 0.022 120,000 2,556 0.0213 3.773 3.601 3.773 3.601 3.773 700 3.6525 0.00%
2021-05-17 0 0.022 0.021 0.022 0.021 0.022 588,000 12,600 0.0214 3.773 3.601 3.773 3.601 3.773 3,429 3.6746 0.00%
2021-05-14 0 0.022 0.021 0.022 0.021 0.022 5,664,000 119,412 0.0211 3.773 3.601 3.773 3.601 3.773 33,030 3.6153 0.00%
2021-05-13 0 0.022 0.021 0.022 0.021 0.022 2,076,000 43,788 0.0211 3.773 3.601 3.773 3.601 3.773 12,106 3.6169 4.76%
2021-05-12 0 0.021 0.021 0.023 0.021 0.022 10,380,000 226,404 0.0218 3.601 3.601 3.944 3.601 3.773 60,532 3.7403 -4.55%
2021-05-11 0 0.022 0.022 0.023 0.021 0.023 5,340,000 117,480 0.0220 3.773 3.773 3.944 3.601 3.944 31,141 3.7726 0.00%
2021-05-10 0 0.022 0.022 0.023 0.022 0.023 11,856,000 266,016 0.0224 3.773 3.773 3.944 3.773 3.944 69,139 3.8475 -8.33%
2021-05-07 0 0.024 0.023 0.024 0.022 0.025 2,712,000 64,968 0.0240 4.116 3.944 4.116 3.773 4.287 15,815 4.1079 4.35%
2021-05-06 0 0.023 0.023 0.024 0.022 0.024 1,452,000 33,408 0.0230 3.944 3.944 4.116 3.773 4.116 8,467 3.9455 4.55%
2021-05-05 0 0.022 0.022 0.024 0.022 0.023 6,072,000 139,632 0.0230 3.773 3.773 4.116 3.773 3.944 35,409 3.9434 4.76%
2021-05-04 0 0.021 0.021 0.023 0.021 0.023 420,000 9,204 0.0219 3.601 3.601 3.944 3.601 3.944 2,449 3.7579 -4.55%
2021-05-03 0 0.022 0.022 0.023 0.021 0.023 15,060,000 334,020 0.0222 3.773 3.773 3.944 3.601 3.944 87,823 3.8033 -8.33%
2021-04-30 0 0.024 0.023 0.024 0.022 0.024 2,112,000 49,908 0.0236 4.116 3.944 4.116 3.773 4.116 12,316 4.0522 0.00%
2021-04-29 0 0.024 0.023 0.024 0.023 0.025 8,232,000 193,452 0.0235 4.116 3.944 4.116 3.944 4.287 48,005 4.0298 -4.00%
2021-04-28 0 0.025 0.024 0.025 0.025 0.027 3,024,000 75,624 0.0250 4.287 4.116 4.287 4.287 4.630 17,635 4.2884 4.17%
2021-04-27 0 0.024 0.024 0.025 0.024 0.025 3,276,000 80,688 0.0246 4.116 4.116 4.287 4.116 4.287 19,104 4.2236 0.00%
2021-04-26 0 0.024 0.024 0.025 0.023 0.025 7,104,000 177,348 0.0250 4.116 4.116 4.287 3.944 4.287 41,427 4.2809 0.00%
2021-04-23 0 0.024 0.024 0.025 0.024 0.025 3,324,000 79,980 0.0241 4.116 4.116 4.287 4.116 4.287 19,384 4.1261 4.35%
2021-04-22 0 0.023 0.023 0.024 0.023 0.025 1,152,000 27,624 0.0240 3.944 3.944 4.116 3.944 4.287 6,718 4.1120 -4.17%
2021-04-21 0 0.024 0.024 0.025 0.023 0.025 1,404,000 33,696 0.0240 4.116 4.116 4.287 3.944 4.287 8,188 4.1155 0.00%
2021-04-20 0 0.024 0.024 0.025 0.024 0.025 2,556,000 61,368 0.0240 4.116 4.116 4.287 4.116 4.287 14,905 4.1171 -4.00%
2021-04-19 0 0.025 0.024 0.025 0.024 0.025 31,572,000 764,832 0.0242 4.287 4.116 4.287 4.116 4.287 184,114 4.1541 4.17%
2021-04-16 0 0.024 0.023 0.024 0.023 0.025 2,856,000 69,588 0.0244 4.116 3.944 4.116 3.944 4.287 16,655 4.1782 4.35%
2021-04-15 0 0.023 0.023 0.024 0.023 0.024 480,000 11,136 0.0232 3.944 3.944 4.116 3.944 4.116 2,799 3.9783 -4.17%
2021-04-14 0 0.024 0.023 0.024 0.023 0.025 21,000,000 517,644 0.0246 4.116 3.944 4.116 3.944 4.287 122,463 4.2269 9.09%
2021-04-13 0 0.022 0.022 0.023 0.022 0.023 48,000 1,068 0.0223 3.773 3.773 3.944 3.773 3.944 280 3.8154 0.00%
2021-04-12 0 0.022 0.022 0.023 0.022 0.023 6,132,000 135,024 0.0220 3.773 3.773 3.944 3.773 3.944 35,759 3.7759 0.00%
2021-04-09 0 0.022 0.022 0.024 0.022 0.023 1,392,000 31,764 0.0228 3.773 3.773 4.116 3.773 3.944 8,118 3.9130 -4.35%
2021-04-08 0 0.023 0.023 0.024 0.023 0.025 2,652,000 65,172 0.0246 3.944 3.944 4.116 3.944 4.287 15,465 4.2141 0.00%
2021-04-07 0 0.023 0.023 0.024 0.023 0.025 6,324,000 148,572 0.0235 3.944 3.944 4.116 3.944 4.287 36,879 4.0287 -4.17%
2021-04-01 0 0.024 0.022 0.024 0.021 0.024 102,276,000 2,250,048 0.0220 4.116 3.773 4.116 3.601 4.116 596,430 3.7725 14.29%
2021-03-31 0 0.021 0.021 0.023 0.021 0.022 8,100,000 170,592 0.0211 3.601 3.601 3.944 3.601 3.773 47,236 3.6115 -4.55%
2021-03-30 0 0.022 0.022 0.023 0.022 0.023 444,000 9,840 0.0222 3.773 3.773 3.944 3.773 3.944 2,589 3.8004 0.00%
2021-03-29 0 0.022 0.022 0.023 0.021 0.023 2,604,000 56,616 0.0217 3.773 3.773 3.944 3.601 3.944 15,185 3.7283 4.76%
2021-03-26 0 0.021 0.021 0.022 0.021 0.022 1,248,000 27,384 0.0219 3.601 3.601 3.773 3.601 3.773 7,278 3.7627 -4.55%
2021-03-25 0 0.022 0.021 0.023 0.022 0.023 2,160,000 47,532 0.0220 3.773 3.601 3.944 3.773 3.944 12,596 3.7735 0.00%
2021-03-24 0 0.022 0.022 0.023 0.022 0.023 10,980,000 241,656 0.0220 3.773 3.773 3.944 3.773 3.944 64,031 3.7741 -4.35%
2021-03-23 0 0.023 0.022 0.023 0.022 0.023 8,544,000 191,604 0.0224 3.944 3.773 3.944 3.773 3.944 49,825 3.8455 0.00%
2021-03-22 0 0.023 0.022 0.023 0.022 0.023 624,000 13,872 0.0222 3.944 3.773 3.944 3.773 3.944 3,639 3.8121 0.00%
2021-03-19 0 0.023 0.022 0.023 0.022 0.023 516,000 11,748 0.0228 3.944 3.773 3.944 3.773 3.944 3,009 3.9042 -4.17%
2021-03-18 0 0.024 0.023 0.024 0.022 0.024 10,596,000 238,680 0.0225 4.116 3.944 4.116 3.773 4.116 61,791 3.8627 4.35%
2021-03-17 0 0.023 0.022 0.023 0.023 0.023 480,000 11,040 0.0230 3.944 3.773 3.944 3.944 3.944 2,799 3.9440 -8.00%
2021-03-16 0 0.025 0.024 0.025 0.024 0.025 1,140,000 27,960 0.0245 4.287 4.116 4.287 4.116 4.287 6,648 4.2058 4.17%
2021-03-15 0 0.024 0.024 0.025 - - 0 0 - 4.116 4.116 4.287 - - 0 - 0.00%
2021-03-12 0 0.024 0.023 0.024 0.023 0.025 516,000 12,084 0.0234 4.116 3.944 4.116 3.944 4.287 3,009 4.0158 9.09%
2021-03-11 0 0.022 0.022 0.025 0.022 0.025 1,248,000 29,664 0.0238 3.773 3.773 4.287 3.773 4.287 7,278 4.0760 -4.35%
2021-03-10 0 0.023 0.021 0.023 0.022 0.023 5,172,000 117,948 0.0228 3.944 3.601 3.944 3.773 3.944 30,161 3.9106 4.55%
2021-03-09 0 0.022 0.022 0.023 0.022 0.024 13,224,000 293,940 0.0222 3.773 3.773 3.944 3.773 4.116 77,117 3.8116 -8.33%
2021-03-08 0 0.024 0.022 0.024 0.021 0.024 25,572,000 584,100 0.0228 4.116 3.773 4.116 3.601 4.116 149,125 3.9169 4.35%
2021-03-05 0 0.023 0.022 0.023 0.022 0.024 24,360,000 542,916 0.0223 3.944 3.773 3.944 3.773 4.116 142,057 3.8218 -4.17%
2021-03-04 0 0.024 0.023 0.025 0.024 0.025 3,036,000 73,716 0.0243 4.116 3.944 4.287 4.116 4.287 17,705 4.1637 0.00%
2021-03-03 0 0.024 0.022 0.024 0.022 0.026 16,164,000 371,832 0.0230 4.116 3.773 4.116 3.773 4.458 94,261 3.9447 -11.11%
2021-03-02 0 0.027 0.026 0.027 0.025 0.029 21,252,000 546,192 0.0257 4.630 4.458 4.630 4.287 4.973 123,933 4.4072 -6.90%
2021-03-01 0 0.029 0.027 0.029 0.027 0.030 10,140,000 275,100 0.0271 4.973 4.630 4.973 4.630 5.144 59,132 4.6523 0.00%
2021-02-26 0 0.029 0.027 0.029 0.029 0.029 804,000 23,316 0.0290 4.973 4.630 4.973 4.973 4.973 4,689 4.9729 -3.33%
2021-02-25 0 0.030 0.028 0.030 0.028 0.030 588,000 16,992 0.0289 5.144 4.801 5.144 4.801 5.144 3,429 4.9554 7.14%
2021-02-24 0 0.028 0.027 0.029 0.028 0.029 2,520,000 70,620 0.0280 4.801 4.630 4.973 4.801 4.973 14,696 4.8055 0.00%
2021-02-23 0 0.028 0.028 0.030 0.028 0.035 3,756,000 110,364 0.0294 4.801 4.801 5.144 4.801 6.002 21,903 5.0387 3.70%
2021-02-22 0 0.027 0.026 0.028 0.026 0.028 9,276,000 251,304 0.0271 4.630 4.458 4.801 4.458 4.801 54,094 4.6457 3.85%
2021-02-19 0 0.026 0.025 0.026 0.023 0.026 2,712,000 66,036 0.0243 4.458 4.287 4.458 3.944 4.458 15,815 4.1755 8.33%
2021-02-18 0 0.024 0.024 0.025 0.023 0.025 1,728,000 41,892 0.0242 4.116 4.116 4.287 3.944 4.287 10,077 4.1572 -4.00%
2021-02-17 0 0.025 0.024 0.025 0.022 0.025 5,448,000 128,592 0.0236 4.287 4.116 4.287 3.773 4.287 31,770 4.0475 4.17%
2021-02-16 0 0.024 0.022 0.024 0.023 0.025 4,392,000 102,696 0.0234 4.116 3.773 4.116 3.944 4.287 25,612 4.0096 0.00%
2021-02-11 0 0.024 0.021 0.024 0.023 0.024 768,000 18,408 0.0240 4.116 3.601 4.116 3.944 4.116 4,479 4.1102 9.09%
2021-02-10 0 0.022 0.021 0.023 0.022 0.022 204,000 4,488 0.0220 3.773 3.601 3.944 3.773 3.773 1,190 3.7726 -4.35%
2021-02-09 0 0.023 0.022 0.023 0.020 0.023 7,680,000 166,488 0.0217 3.944 3.773 3.944 3.430 3.944 44,786 3.7174 0.00%
2021-02-08 0 0.023 0.022 0.023 0.023 0.023 7,320,000 168,360 0.0230 3.944 3.773 3.944 3.944 3.944 42,687 3.9440 0.00%
2021-02-05 0 0.023 0.021 0.023 0.021 0.023 1,176,000 27,024 0.0230 3.944 3.601 3.944 3.601 3.944 6,858 3.9405 0.00%
2021-02-04 0 0.023 0.022 0.023 0.020 0.024 40,560,000 860,328 0.0212 3.944 3.773 3.944 3.430 4.116 236,528 3.6373 0.00%
2021-02-03 0 0.023 0.022 0.023 0.021 0.023 6,552,000 141,840 0.0216 3.944 3.773 3.944 3.601 3.944 38,208 3.7123 0.00%
2021-02-02 0 0.023 0.021 0.023 0.021 0.023 5,028,000 109,836 0.0218 3.944 3.601 3.944 3.601 3.944 29,321 3.7460 0.00%
2021-02-01 0 0.023 0.022 0.023 0.019 0.023 8,988,000 187,236 0.0208 3.944 3.773 3.944 3.258 3.944 52,414 3.5722 0.00%
2021-01-29 0 0.023 0.022 0.023 0.021 0.023 1,488,000 31,752 0.0213 3.944 3.773 3.944 3.601 3.944 8,677 3.6592 0.00%
2021-01-28 0 0.023 0.022 0.023 0.020 0.024 13,692,000 309,864 0.0226 3.944 3.773 3.944 3.430 4.116 79,846 3.8808 0.00%
2021-01-27 0 0.023 0.022 0.023 0.018 0.030 137,808,000 2,967,384 0.0215 3.944 3.773 3.944 3.087 5.144 803,637 3.6924 -23.33%
2021-01-26 0 0.030 0.029 0.031 0.030 0.032 1,392,000 41,976 0.0302 5.144 4.973 5.316 5.144 5.487 8,118 5.1710 0.00%
2021-01-25 0 0.030 0.030 0.032 0.030 0.033 936,000 28,992 0.0310 5.144 5.144 5.487 5.144 5.659 5,458 5.3115 -6.25%
2021-01-22 0 0.032 0.031 0.033 0.031 0.032 1,260,000 40,080 0.0318 5.487 5.316 5.659 5.316 5.487 7,348 5.4547 0.00%
2021-01-21 0 0.032 0.031 0.032 0.030 0.033 10,032,000 303,828 0.0303 5.487 5.316 5.487 5.144 5.659 58,502 5.1934 -3.03%
2021-01-20 0 0.033 0.031 0.033 0.031 0.033 3,732,000 122,748 0.0329 5.659 5.316 5.659 5.316 5.659 21,763 5.6401 10.00%
2021-01-19 0 0.030 0.030 0.034 0.028 0.034 18,348,000 564,048 0.0307 5.144 5.144 5.830 4.801 5.830 106,998 5.2716 -11.76%
2021-01-18 0 0.034 0.032 0.034 0.032 0.034 1,320,000 43,500 0.0330 5.830 5.487 5.830 5.487 5.830 7,698 5.6511 0.00%
2021-01-15 0 0.034 0.034 0.035 0.034 0.035 1,356,000 47,268 0.0349 5.830 5.830 6.002 5.830 6.002 7,908 5.9775 -2.86%
2021-01-14 0 0.035 0.034 0.035 0.032 0.035 5,196,000 170,688 0.0328 6.002 5.830 6.002 5.487 6.002 30,301 5.6331 6.06%
2021-01-13 0 0.033 0.033 0.035 0.033 0.035 2,016,000 69,600 0.0345 5.659 5.659 6.002 5.659 6.002 11,756 5.9202 -2.94%
2021-01-12 0 0.034 0.033 0.034 0.033 0.034 240,000 7,932 0.0331 5.830 5.659 5.830 5.659 5.830 1,400 5.6674 3.03%
2021-01-11 0 0.033 0.033 0.034 0.033 0.035 996,000 33,504 0.0336 5.659 5.659 5.830 5.659 6.002 5,808 5.7684 0.00%
2021-01-08 0 0.033 0.033 0.036 0.032 0.033 4,152,000 136,020 0.0328 5.659 5.659 6.173 5.487 5.659 24,213 5.6177 0.00%
2021-01-07 0 0.033 0.033 0.035 0.030 0.037 15,072,000 495,276 0.0329 5.659 5.659 6.002 5.144 6.345 87,893 5.6350 -5.71%
2021-01-06 0 0.035 0.035 0.037 0.035 0.040 5,232,000 189,432 0.0362 6.002 6.002 6.345 6.002 6.859 30,511 6.2087 0.00%
2021-01-05 0 0.035 0.034 0.036 0.034 0.036 1,224,000 42,924 0.0351 6.002 5.830 6.173 5.830 6.173 7,138 6.0136 2.94%
2021-01-04 0 0.034 0.034 0.036 0.030 0.039 16,044,000 550,524 0.0343 5.830 5.830 6.173 5.144 6.688 93,562 5.8841 9.68%
2020-12-31 0 0.031 0.030 0.031 0.030 0.031 2,184,000 67,692 0.0310 5.316 5.144 5.316 5.144 5.316 12,736 5.3150 0.00%
2020-12-30 0 0.031 0.031 0.032 0.029 0.033 8,100,000 247,680 0.0306 5.316 5.316 5.487 4.973 5.659 47,236 5.2435 3.33%
2020-12-29 0 0.030 0.030 0.031 0.030 0.031 3,708,000 113,820 0.0307 5.144 5.144 5.316 5.144 5.316 21,623 5.2637 -3.23%
2020-12-28 0 0.031 0.031 0.033 0.030 0.033 5,268,000 164,736 0.0313 5.316 5.316 5.659 5.144 5.659 30,721 5.3624 -3.13%
2020-12-24 0 0.032 0.031 0.032 0.031 0.033 2,088,000 67,860 0.0325 5.487 5.316 5.487 5.316 5.659 12,176 5.5731 -3.03%
2020-12-23 0 0.033 0.031 0.032 0.030 0.033 15,084,000 463,860 0.0308 5.659 5.316 5.487 5.144 5.659 87,963 5.2733 -2.94%
2020-12-22 0 0.034 0.033 0.034 0.032 0.037 13,248,000 446,784 0.0337 5.830 5.659 5.830 5.487 6.345 77,257 5.7831 -2.86%
2020-12-21 0 0.035 0.035 0.037 0.033 0.038 7,116,000 248,856 0.0350 6.002 6.002 6.345 5.659 6.516 41,497 5.9969 0.00%
2020-12-18 0 0.035 0.034 0.035 0.033 0.038 29,568,000 1,027,260 0.0347 6.002 5.830 6.002 5.659 6.516 172,428 5.9576 -5.41%
2020-12-17 0 0.037 0.038 0.039 0.036 0.039 12,264,000 458,112 0.0374 6.345 6.516 6.688 6.173 6.688 71,518 6.4055 -7.50%
2020-12-16 0 0.040 0.039 0.040 0.038 0.041 14,688,000 570,744 0.0389 6.859 6.688 6.859 6.516 7.031 85,654 6.6634 -2.44%
2020-12-15 0 0.041 0.041 0.042 0.040 0.049 38,172,000 1,689,864 0.0443 7.031 7.031 7.202 6.859 8.403 222,603 7.5914 -2.38%
2020-12-14 0 0.042 0.040 0.042 0.029 0.046 130,116,000 5,154,324 0.0396 7.202 6.859 7.202 4.973 7.888 758,781 6.7929 40.00%
2020-12-11 0 0.030 0.028 0.030 0.028 0.033 67,896,000 2,008,344 0.0296 5.144 4.801 5.144 4.801 5.659 395,940 5.0723 -9.09%
2020-12-10 0 0.033 0.032 0.033 0.029 0.037 42,672,000 1,417,920 0.0332 5.659 5.487 5.659 4.973 6.345 248,845 5.6980 -10.81%
2020-12-09 0 0.037 0.036 0.037 0.035 0.052 136,224,000 5,431,632 0.0399 6.345 6.173 6.345 6.002 8.917 794,400 6.8374 -35.09%
2020-12-08 0 0.057 0.055 0.057 0.050 0.080 199,104,000 14,215,032 0.0714 9.774 9.431 9.774 8.574 13.72 1,161,089 12.243 -26.92%
2020-12-07 0 0.078 0.077 0.078 0.076 0.168 142,464,000 14,802,576 0.1039 13.38 13.20 13.38 13.03 28.81 830,789 17.817 -53.57%
2020-12-04 0 0.168 0.157 0.168 0.139 0.224 276,180,000 58,119,588 0.2104 28.81 26.92 28.81 23.84 38.41 1,610,563 36.087 -23.64%
2020-12-03 0 0.220 0.220 0.225 0.172 0.220 3,108,000 578,892 0.1863 37.73 37.73 38.58 29.49 37.73 18,125 31.940 17.65%
2020-12-02 0 0.187 0.150 0.187 0.160 0.188 3,324,000 552,084 0.1661 32.07 25.72 32.07 27.44 32.24 19,384 28.481 13.33%
2020-12-01 0 0.165 0.145 0.165 0.165 0.165 240,000 39,600 0.1650 28.29 24.86 28.29 28.29 28.29 1,400 28.294 0.00%
2020-11-30 0 0.165 0.139 0.165 0.143 0.165 13,704,000 1,966,572 0.1435 28.29 23.84 28.29 24.52 28.29 79,916 24.608 5.77%
2020-11-27 0 0.156 0.144 0.156 0.129 0.156 48,300,000 6,888,612 0.1426 26.75 24.69 26.75 22.12 26.75 281,665 24.457 14.71%
2020-11-26 0 0.136 0.130 0.144 0.130 0.145 2,676,000 359,472 0.1343 23.32 22.29 24.69 22.29 24.86 15,605 23.035 -6.21%
2020-11-25 0 0.145 0.140 0.150 0.140 0.155 1,644,000 234,444 0.1426 24.86 24.01 25.72 24.01 26.58 9,587 24.454 -2.03%
2020-11-24 0 0.148 0.148 0.164 0.145 0.158 86,424,000 12,641,208 0.1463 25.38 25.38 28.12 24.86 27.09 503,988 25.082 -6.33%
2020-11-23 0 0.158 0.150 0.168 0.150 0.162 48,000 7,524 0.1568 27.09 25.72 28.81 25.72 27.78 280 26.880 8.97%
2020-11-20 0 0.145 0.140 0.155 0.145 0.145 108,000 15,660 0.1450 24.86 24.01 26.58 24.86 24.86 630 24.865 1.40%
2020-11-19 0 0.143 0.130 0.146 0.143 0.143 60,000 8,580 0.1430 24.52 22.29 25.04 24.52 24.52 350 24.522 0.00%
2020-11-18 0 0.143 0.137 0.145 0.143 0.143 36,000 5,148 0.1430 24.52 23.49 24.86 24.52 24.52 210 24.522 -3.38%
2020-11-17 0 0.148 0.140 0.152 - - 1 0 - 25.38 24.01 26.07 - - 0 - 0.00%
2020-11-16 0 0.148 0.131 0.151 0.145 0.150 132,000 19,464 0.1475 25.38 22.46 25.89 24.86 25.72 770 25.286 -2.63%
2020-11-13 0 0.152 0.143 0.152 0.150 0.172 2,208,000 341,232 0.1545 26.07 24.52 26.07 25.72 29.49 12,876 26.501 -13.14%
2020-11-12 0 0.175 0.152 0.180 0.170 0.180 72,000 12,540 0.1742 30.01 26.07 30.87 29.15 30.87 420 29.866 2.94%
2020-11-11 0 0.170 0.154 0.175 - - 0 0 - 29.15 26.41 30.01 - - 0 - 0.00%
2020-11-10 0 0.170 0.154 0.170 - - 0 0 - 29.15 26.41 29.15 - - 0 - 0.00%
2020-11-09 0 0.170 0.152 0.170 0.169 0.170 192,000 32,568 0.1696 29.15 26.07 29.15 28.98 29.15 1,120 29.087 0.00%
2020-11-06 0 0.170 0.152 0.175 - - 0 0 - 29.15 26.07 30.01 - - 0 - 0.00%
2020-11-05 0 0.170 0.154 0.170 0.160 0.170 108,000 18,240 0.1689 29.15 26.41 29.15 27.44 29.15 630 28.961 0.00%
2020-11-04 0 0.170 0.158 0.170 0.170 0.170 12,000 2,040 0.1700 29.15 27.09 29.15 29.15 29.15 70 29.152 -5.56%
2020-11-03 0 0.180 - 0.180 - - 0 0 - 30.87 - 30.87 - - 0 - -2.70%
2020-11-02 0 0.185 - 0.185 - - 0 0 - 31.72 - 31.72 - - 0 - -1.60%
2020-10-30 0 0.188 - 0.188 - - 0 0 - 32.24 - 32.24 - - 0 - 0.00%
2020-10-29 0 0.188 0.156 0.189 0.188 0.192 24,000 4,560 0.1900 32.24 26.75 32.41 32.24 32.92 140 32.581 7.43%
2020-10-28 0 0.175 0.156 0.180 - - 0 0 - 30.01 26.75 30.87 - - 0 - 0.00%
2020-10-27 0 0.175 0.151 0.180 0.153 0.175 216,000 33,996 0.1574 30.01 25.89 30.87 26.24 30.01 1,260 26.989 -2.78%
2020-10-23 0 0.180 0.159 0.180 0.185 0.185 24,000 4,440 0.1850 30.87 27.27 30.87 31.72 31.72 140 31.724 0.00%
2020-10-22 0 0.180 0.159 0.180 0.180 0.180 24,000 4,320 0.1800 30.87 27.27 30.87 30.87 30.87 140 30.866 3.45%
2020-10-21 0 0.174 0.153 0.175 0.174 0.174 204,000 35,496 0.1740 29.84 26.24 30.01 29.84 29.84 1,190 29.838 0.00%
2020-10-20 0 0.174 0.159 0.174 - - 0 0 - 29.84 27.27 29.84 - - 0 - 0.00%
2020-10-19 0 0.174 0.160 0.174 - - 0 0 - 29.84 27.44 29.84 - - 0 - -0.57%
2020-10-16 0 0.175 0.152 0.184 - - 0 0 - 30.01 26.07 31.55 - - 0 - 0.00%
2020-10-15 0 0.175 0.160 0.175 0.174 0.184 492,000 86,400 0.1756 30.01 27.44 30.01 29.84 31.55 2,869 30.114 0.00%
2020-10-14 0 0.175 0.162 0.175 0.151 0.175 300,000 47,292 0.1576 30.01 27.78 30.01 25.89 30.01 1,749 27.032 9.38%
2020-10-12 0 0.160 0.148 0.160 0.145 0.163 672,000 103,716 0.1543 27.44 25.38 27.44 24.86 27.95 3,919 26.466 2.56%
2020-10-09 0 0.156 0.151 0.156 0.156 0.156 120,000 18,720 0.1560 26.75 25.89 26.75 26.75 26.75 700 26.751 0.00%
2020-10-08 0 0.156 0.151 0.165 0.156 0.159 60,000 9,504 0.1584 26.75 25.89 28.29 26.75 27.27 350 27.162 0.65%
2020-10-07 0 0.155 0.146 0.155 0.152 0.163 864,000 133,248 0.1542 26.58 25.04 26.58 26.07 27.95 5,038 26.446 -8.28%
2020-10-06 0 0.169 0.158 0.169 0.164 0.169 348,000 57,660 0.1657 28.98 27.09 28.98 28.12 28.98 2,029 28.413 5.63%
2020-10-05 0 0.160 0.160 0.175 0.160 0.161 300,000 48,048 0.1602 27.44 27.44 30.01 27.44 27.61 1,749 27.464 -6.98%
2020-09-30 0 0.172 0.160 0.179 - - 0 0 - 29.49 27.44 30.69 - - 0 - 0.00%
2020-09-29 0 0.172 0.153 0.189 0.148 0.172 180,000 30,252 0.1681 29.49 26.24 32.41 25.38 29.49 1,050 28.820 1.18%
2020-09-28 0 0.170 0.146 0.170 0.170 0.170 420,000 71,400 0.1700 29.15 25.04 29.15 29.15 29.15 2,449 29.152 0.00%
2020-09-25 0 0.170 0.145 0.175 - - 0 0 - 29.15 24.86 30.01 - - 0 - 0.00%
2020-09-24 0 0.170 0.145 0.173 - - 0 0 - 29.15 24.86 29.67 - - 0 - 0.00%
2020-09-23 0 0.170 0.160 0.174 0.160 0.170 192,000 31,812 0.1657 29.15 27.44 29.84 27.44 29.15 1,120 28.412 0.00%
2020-09-22 0 0.170 0.145 0.178 0.170 0.170 24,000 4,080 0.1700 29.15 24.86 30.52 29.15 29.15 140 29.152 0.00%
2020-09-21 0 0.170 0.143 0.178 - - 0 0 - 29.15 24.52 30.52 - - 0 - 0.00%
2020-09-18 0 0.170 0.161 0.178 0.170 0.179 168,000 28,764 0.1712 29.15 27.61 30.52 29.15 30.69 980 29.360 -5.56%
2020-09-17 0 0.180 0.130 0.180 0.170 0.185 120,000 20,760 0.1730 30.87 22.29 30.87 29.15 31.72 700 29.666 5.26%
2020-09-16 0 0.171 0.168 0.175 0.171 0.174 516,000 88,452 0.1714 29.32 28.81 30.01 29.32 29.84 3,009 29.395 -2.84%
2020-09-15 0 0.176 0.169 0.178 0.176 0.176 372,000 65,472 0.1760 30.18 28.98 30.52 30.18 30.18 2,169 30.181 -2.22%
2020-09-14 0 0.180 0.169 0.185 0.168 0.182 240,000 41,052 0.1711 30.87 28.98 31.72 28.81 31.21 1,400 29.332 0.00%
2020-09-11 0 0.180 0.168 0.185 - - 0 0 - 30.87 28.81 31.72 - - 0 - 0.00%
2020-09-10 0 0.180 0.166 0.180 - - 0 0 - 30.87 28.47 30.87 - - 0 - -2.17%
2020-09-09 0 0.184 0.166 0.183 - - 0 0 - 31.55 28.47 31.38 - - 0 - -0.54%
2020-09-08 0 0.185 0.165 0.189 0.181 0.185 36,000 6,612 0.1837 31.72 28.29 32.41 31.04 31.72 210 31.495 5.11%
2020-09-07 0 0.176 0.176 0.179 0.175 0.187 156,000 27,660 0.1773 30.18 30.18 30.69 30.01 32.07 910 30.405 -1.68%
2020-09-04 0 0.179 0.175 0.180 0.179 0.179 24,000 4,296 0.1790 30.69 30.01 30.87 30.69 30.69 140 30.695 -0.56%
2020-09-03 0 0.180 0.133 0.180 0.172 0.180 108,000 18,804 0.1741 30.87 22.81 30.87 29.49 30.87 630 29.857 -0.55%
2020-09-02 0 0.181 0.171 0.181 0.169 0.181 108,000 18,744 0.1736 31.04 29.32 31.04 28.98 31.04 630 29.761 0.00%
2020-09-01 0 0.181 0.172 0.190 0.173 0.181 96,000 17,136 0.1785 31.04 29.49 32.58 29.67 31.04 560 30.609 0.56%
2020-08-31 0 0.180 0.172 0.187 - - 0 0 - 30.87 29.49 32.07 - - 0 - 0.00%
2020-08-28 0 0.180 0.175 0.184 - - 0 0 - 30.87 30.01 31.55 - - 0 - 0.00%
2020-08-27 0 0.180 0.172 0.185 0.180 0.180 12,000 2,160 0.1800 30.87 29.49 31.72 30.87 30.87 70 30.866 0.00%
2020-08-26 0 0.180 0.176 0.189 - - 0 0 - 30.87 30.18 32.41 - - 0 - 0.00%
2020-08-25 0 0.180 0.175 0.188 0.180 0.189 588,000 108,132 0.1839 30.87 30.01 32.24 30.87 32.41 3,429 31.535 -10.00%
2020-08-24 0 0.200 0.198 0.200 0.192 0.210 480,000 97,416 0.2030 34.30 33.95 34.30 32.92 36.01 2,799 34.802 9.29%
2020-08-21 0 0.183 0.179 0.194 0.183 0.183 24,000 4,392 0.1830 31.38 30.69 33.27 31.38 31.38 140 31.381 -2.66%
2020-08-20 0 0.188 0.178 0.188 - - 0 0 - 32.24 30.52 32.24 - - 0 - -0.53%
2020-08-19 0 0.189 0.175 0.189 0.190 0.190 24,000 4,560 0.1900 32.41 30.01 32.41 32.58 32.58 140 32.581 5.00%
2020-08-18 0 0.180 0.174 0.182 0.180 0.180 84,000 15,120 0.1800 30.87 29.84 31.21 30.87 30.87 490 30.866 0.00%
2020-08-17 0 0.180 0.168 0.181 0.180 0.180 72,000 12,960 0.1800 30.87 28.81 31.04 30.87 30.87 420 30.866 -1.10%
2020-08-14 0 0.182 0.175 0.182 0.176 0.182 60,000 10,656 0.1776 31.21 30.01 31.21 30.18 31.21 350 30.455 0.00%
2020-08-13 0 0.182 0.175 0.185 - - 0 0 - 31.21 30.01 31.72 - - 0 - 0.00%
2020-08-12 0 0.182 0.168 0.185 - - 0 0 - 31.21 28.81 31.72 - - 0 - 0.00%
2020-08-11 0 0.182 0.175 0.182 - - 0 0 - 31.21 30.01 31.21 - - 0 - 0.00%
2020-08-10 0 0.182 0.182 0.185 0.180 0.181 24,000 4,332 0.1805 31.21 31.21 31.72 30.87 31.04 140 30.952 -1.62%
2020-08-07 0 0.185 0.174 0.185 - - 0 0 - 31.72 29.84 31.72 - - 0 - 0.00%
2020-08-06 0 0.185 0.170 0.185 0.176 0.185 264,000 47,508 0.1800 31.72 29.15 31.72 30.18 31.72 1,540 30.859 -0.54%
2020-08-05 0 0.186 0.181 0.189 0.182 0.195 264,000 49,128 0.1861 31.90 31.04 32.41 31.21 33.44 1,540 31.911 -1.59%
2020-08-04 0 0.189 0.180 0.194 0.180 0.192 120,000 21,924 0.1827 32.41 30.87 33.27 30.87 32.92 700 31.329 4.42%
2020-08-03 0 0.181 0.178 0.182 0.181 0.182 96,000 17,424 0.1815 31.04 30.52 31.21 31.04 31.21 560 31.124 -6.22%
2020-07-31 0 0.193 0.186 0.197 - - 0 0 - 33.10 31.90 33.78 - - 0 - 0.00%
2020-07-30 0 0.193 0.181 0.193 - - 0 0 - 33.10 31.04 33.10 - - 0 - 0.00%
2020-07-29 0 0.193 0.171 0.193 0.190 0.194 24,000 4,608 0.1920 33.10 29.32 33.10 32.58 33.27 140 32.924 7.22%
2020-07-28 0 0.180 0.176 0.190 - - 0 0 - 30.87 30.18 32.58 - - 0 - 0.00%
2020-07-27 0 0.180 0.168 0.185 0.180 0.180 12,000 2,160 0.1800 30.87 28.81 31.72 30.87 30.87 70 30.866 -1.64%
2020-07-24 0 0.183 - 0.180 0.180 0.185 96,000 17,676 0.1841 31.38 - 30.87 30.87 31.72 560 31.574 -6.63%
2020-07-23 0 0.196 0.176 0.196 0.180 0.197 48,000 8,844 0.1843 33.61 30.18 33.61 30.87 33.78 280 31.595 8.89%
2020-07-22 0 0.180 0.177 0.180 0.180 0.200 108,000 19,968 0.1849 30.87 30.35 30.87 30.87 34.30 630 31.705 -5.26%
2020-07-21 0 0.190 0.176 0.190 - - 0 0 - 32.58 30.18 32.58 - - 0 - 0.00%
2020-07-20 0 0.190 0.173 0.190 0.198 0.198 12,000 2,376 0.1980 32.58 29.67 32.58 33.95 33.95 70 33.953 3.83%
2020-07-17 0 0.183 0.172 0.186 0.183 0.183 12,000 2,196 0.1830 31.38 29.49 31.90 31.38 31.38 70 31.381 -3.68%
2020-07-16 0 0.190 0.178 0.189 0.197 0.197 12,000 2,364 0.1970 32.58 30.52 32.41 33.78 33.78 70 33.782 6.74%
2020-07-15 0 0.178 0.171 0.182 0.178 0.180 96,000 16,920 0.1763 30.52 29.32 31.21 30.52 30.87 560 30.223 -2.73%
2020-07-14 0 0.183 0.170 0.183 - - 0 0 - 31.38 29.15 31.38 - - 0 - -0.54%
2020-07-13 0 0.184 0.168 0.183 0.147 0.184 384,000 62,592 0.1630 31.55 28.81 31.38 25.21 31.55 2,239 27.951 0.55%
2020-07-10 0 0.183 - 0.188 0.183 0.186 60,000 11,016 0.1836 31.38 - 32.24 31.38 31.90 350 31.484 -5.18%
2020-07-09 0 0.193 0.174 0.195 0.184 0.193 24,000 4,524 0.1885 33.10 29.84 33.44 31.55 33.10 140 32.324 6.04%
2020-07-08 0 0.182 0.177 0.188 0.182 0.182 12,000 2,184 0.1820 31.21 30.35 32.24 31.21 31.21 70 31.209 2.82%
2020-07-07 0 0.177 0.177 0.186 0.177 0.188 180,000 33,396 0.1855 30.35 30.35 31.90 30.35 32.24 1,050 31.815 -6.84%
2020-07-06 0 0.190 0.180 0.191 0.183 0.190 612,000 112,920 0.1845 32.58 30.87 32.75 31.38 32.58 3,569 31.640 -1.04%
2020-07-03 0 0.192 0.188 0.195 0.192 0.204 648,000 127,284 0.1964 32.92 32.24 33.44 32.92 34.98 3,779 33.683 -0.52%
2020-07-02 0 0.193 0.186 0.194 0.187 0.193 336,000 63,708 0.1896 33.10 31.90 33.27 32.07 33.10 1,959 32.514 -5.39%
2020-06-30 0 0.204 0.183 0.204 - - 0 0 - 34.98 31.38 34.98 - - 0 - -0.49%
2020-06-29 0 0.205 0.182 0.205 - - 0 0 - 35.15 31.21 35.15 - - 0 - 0.00%
2020-06-26 0 0.205 0.182 0.205 - - 0 0 - 35.15 31.21 35.15 - - 0 - 0.00%
2020-06-24 0 0.205 0.181 0.205 - - 0 0 - 35.15 31.04 35.15 - - 0 - 0.00%
2020-06-23 0 0.205 0.181 0.205 0.174 0.214 312,000 61,272 0.1964 35.15 31.04 35.15 29.84 36.70 1,819 33.676 13.89%
2020-06-22 0 0.180 0.180 0.182 0.180 0.186 96,000 17,400 0.1813 30.87 30.87 31.21 30.87 31.90 560 31.081 -6.25%
2020-06-19 0 0.192 0.182 0.193 0.182 0.198 1,416,000 273,480 0.1931 32.92 31.21 33.10 31.21 33.95 8,258 33.119 -1.03%
2020-06-18 0 0.194 0.186 0.194 0.190 0.198 84,000 16,296 0.1940 33.27 31.90 33.27 32.58 33.95 490 33.267 -1.02%
2020-06-17 0 0.196 0.190 0.200 - - 0 0 - 33.61 32.58 34.30 - - 0 - 0.00%
2020-06-16 0 0.196 0.190 0.196 - - 0 0 - 33.61 32.58 33.61 - - 0 - 0.00%
2020-06-15 0 0.196 0.190 0.198 0.196 0.196 12,000 2,352 0.1960 33.61 32.58 33.95 33.61 33.61 70 33.610 0.00%
2020-06-12 0 0.196 0.188 0.197 0.190 0.200 708,000 140,304 0.1982 33.61 32.24 33.78 32.58 34.30 4,129 33.982 -2.00%
2020-06-11 0 0.200 0.190 0.201 0.200 0.200 36,000 7,200 0.2000 34.30 32.58 34.47 34.30 34.30 210 34.296 -2.44%
2020-06-10 0 0.205 0.191 0.205 0.189 0.206 720,000 136,440 0.1895 35.15 32.75 35.15 32.41 35.32 4,199 32.496 -1.91%
2020-06-09 0 0.209 0.189 0.209 0.200 0.210 1,430,000 297,258 0.2079 35.84 32.41 35.84 34.30 36.01 8,339 35.646 5.03%
2020-06-08 0 0.199 0.185 0.199 0.198 0.200 552,000 109,944 0.1992 34.12 31.72 34.12 33.95 34.30 3,219 34.154 0.00%
2020-06-05 0 0.199 0.183 0.199 0.199 0.199 84,000 16,716 0.1990 34.12 31.38 34.12 34.12 34.12 490 34.125 0.00%
2020-06-04 0 0.199 0.182 0.203 - - 0 0 - 34.12 31.21 34.81 - - 0 - 0.00%
2020-06-03 0 0.199 0.181 0.199 0.180 0.199 180,000 34,272 0.1904 34.12 31.04 34.12 30.87 34.12 1,050 32.650 6.42%
2020-06-02 0 0.187 0.183 0.187 0.180 0.187 96,000 17,436 0.1816 32.07 31.38 32.07 30.87 32.07 560 31.145 2.19%
2020-06-01 0 0.183 0.183 0.185 0.181 0.190 708,000 129,300 0.1826 31.38 31.38 31.72 31.04 32.58 4,129 31.317 -5.67%
2020-05-29 0 0.194 0.181 0.195 0.182 0.194 572,000 105,352 0.1842 33.27 31.04 33.44 31.21 33.27 3,336 31.584 2.11%
2020-05-28 0 0.190 0.178 0.190 - - 0 0 - 32.58 30.52 32.58 - - 0 - 0.00%
2020-05-27 0 0.190 0.185 0.190 0.186 0.193 72,000 13,776 0.1913 32.58 31.72 32.58 31.90 33.10 420 32.810 0.00%
2020-05-26 0 0.190 0.186 0.189 0.180 0.190 288,000 53,760 0.1867 32.58 31.90 32.41 30.87 32.58 1,679 32.010 -5.00%
2020-05-25 0 0.200 0.190 0.200 0.200 0.200 12,000 2,400 0.2000 34.30 32.58 34.30 34.30 34.30 70 34.296 -5.21%
2020-05-22 0 0.211 0.200 0.217 0.200 0.211 24,000 4,932 0.2055 36.18 34.30 37.21 34.30 36.18 140 35.239 0.00%
2020-05-21 0 0.211 0.200 0.212 - - 0 0 - 36.18 34.30 36.35 - - 0 - 0.00%
2020-05-20 0 0.211 0.201 0.211 0.207 0.213 504,000 104,784 0.2079 36.18 34.47 36.18 35.50 36.53 2,939 35.652 0.96%
2020-05-19 0 0.209 0.200 0.209 0.200 0.209 276,000 56,004 0.2029 35.84 34.30 35.84 34.30 35.84 1,610 34.796 2.96%
2020-05-18 0 0.203 0.196 0.204 0.193 0.211 696,000 139,344 0.2002 34.81 33.61 34.98 33.10 36.18 4,059 34.332 -4.69%
2020-05-15 0 0.213 0.205 0.213 0.201 0.218 408,000 85,752 0.2102 36.53 35.15 36.53 34.47 37.38 2,379 36.041 -1.84%
2020-05-14 0 0.217 0.205 0.219 0.203 0.217 192,000 39,636 0.2064 37.21 35.15 37.55 34.81 37.21 1,120 35.400 0.46%
2020-05-13 0 0.216 0.210 0.218 - - 0 0 - 37.04 36.01 37.38 - - 0 - 0.00%
2020-05-12 0 0.216 0.213 0.216 0.213 0.216 48,000 10,260 0.2138 37.04 36.53 37.04 36.53 37.04 280 36.654 2.86%
2020-05-11 0 0.210 0.210 0.214 0.209 0.213 132,000 27,744 0.2102 36.01 36.01 36.70 35.84 36.53 770 36.042 0.48%
2020-05-08 0 0.209 - 0.209 0.195 0.212 780,000 158,076 0.2027 35.84 - 35.84 33.44 36.35 4,549 34.752 -4.57%
2020-05-07 0 0.219 0.210 0.219 0.209 0.219 72,000 15,492 0.2152 37.55 36.01 37.55 35.84 37.55 420 36.897 1.86%
2020-05-06 0 0.215 0.208 0.215 - - 0 0 - 36.87 35.67 36.87 - - 0 - 0.00%
2020-05-05 0 0.215 0.210 0.219 - - 0 0 - 36.87 36.01 37.55 - - 0 - 0.00%
2020-05-04 0 0.215 0.210 0.215 0.212 0.217 204,000 43,344 0.2125 36.87 36.01 36.87 36.35 37.21 1,190 36.435 0.00%
2020-04-29 0 0.215 0.208 0.215 0.206 0.215 2,208,000 465,096 0.2106 36.87 35.67 36.87 35.32 36.87 12,876 36.121 1.42%
2020-04-28 0 0.212 0.205 0.212 0.210 0.215 444,000 94,524 0.2129 36.35 35.15 36.35 36.01 36.87 2,589 36.507 -2.75%
2020-04-27 0 0.218 0.209 0.219 0.210 0.218 144,000 30,504 0.2118 37.38 35.84 37.55 36.01 37.38 840 36.325 -0.91%
2020-04-24 0 0.220 0.210 0.220 - - 0 0 - 37.73 36.01 37.73 - - 0 - 0.00%
2020-04-23 0 0.220 0.210 0.220 0.209 0.220 2,016,000 423,864 0.2103 37.73 36.01 37.73 35.84 37.73 11,756 36.054 0.92%
2020-04-22 0 0.218 0.206 0.218 0.202 0.218 792,000 167,388 0.2113 37.38 35.32 37.38 34.64 37.38 4,619 36.242 0.93%
2020-04-21 0 0.216 0.201 0.219 - - 0 0 - 37.04 34.47 37.55 - - 0 - 0.00%
2020-04-20 0 0.216 0.206 0.217 0.210 0.216 60,000 12,672 0.2112 37.04 35.32 37.21 36.01 37.04 350 36.217 -1.82%
2020-04-17 0 0.220 0.212 0.220 0.208 0.220 1,068,000 226,188 0.2118 37.73 36.35 37.73 35.67 37.73 6,228 36.317 0.00%
2020-04-16 0 0.220 0.210 0.220 0.200 0.220 372,000 78,684 0.2115 37.73 36.01 37.73 34.30 37.73 2,169 36.271 0.46%
2020-04-15 0 0.219 0.204 0.219 0.212 0.219 204,000 44,100 0.2162 37.55 34.98 37.55 36.35 37.55 1,190 37.070 -4.37%
2020-04-14 0 0.229 0.212 0.229 - - 0 0 - 39.27 36.35 39.27 - - 0 - -0.43%
2020-04-09 0 0.230 0.212 0.230 0.212 0.232 180,000 39,756 0.2209 39.44 36.35 39.44 36.35 39.78 1,050 37.874 0.88%
2020-04-08 0 0.228 0.212 0.228 - - 0 0 - 39.10 36.35 39.10 - - 0 - 0.00%
2020-04-07 0 0.228 0.213 0.228 - - 0 0 - 39.10 36.53 39.10 - - 0 - 0.00%
2020-04-06 0 0.228 0.213 0.233 - - 0 0 - 39.10 36.53 39.95 - - 0 - 0.00%
2020-04-03 0 0.228 0.215 0.230 - - 0 0 - 39.10 36.87 39.44 - - 0 - 0.00%
2020-04-02 0 0.228 0.218 0.229 0.210 0.228 240,000 52,284 0.2179 39.10 37.38 39.27 36.01 39.10 1,400 37.357 -2.15%
2020-04-01 0 0.233 0.215 0.233 - - 0 0 - 39.95 36.87 39.95 - - 0 - -0.43%
2020-03-31 0 0.234 0.213 0.234 0.210 0.235 1,152,000 261,720 0.2272 40.13 36.53 40.13 36.01 40.30 6,718 38.958 1.74%
2020-03-30 0 0.230 0.211 0.235 - - 0 0 - 39.44 36.18 40.30 - - 0 - 0.00%
2020-03-27 0 0.230 0.213 0.232 0.213 0.230 180,000 39,672 0.2204 39.44 36.53 39.78 36.53 39.44 1,050 37.794 0.00%
2020-03-26 0 0.230 0.211 0.230 0.240 0.240 900,000 216,000 0.2400 39.44 36.18 39.44 41.16 41.16 5,248 41.155 -2.13%
2020-03-25 0 0.235 0.215 0.235 0.238 0.238 24,000 5,712 0.2380 40.30 36.87 40.30 40.81 40.81 140 40.812 -1.26%
2020-03-24 0 0.238 0.211 0.238 0.211 0.238 156,000 34,764 0.2228 40.81 36.18 40.81 36.18 40.81 910 38.214 3.48%
2020-03-23 0 0.230 0.210 0.230 0.234 0.234 60,000 14,040 0.2340 39.44 36.01 39.44 40.13 40.13 350 40.126 0.44%
2020-03-20 0 0.229 0.217 0.229 0.215 0.245 780,000 190,512 0.2442 39.27 37.21 39.27 36.87 42.01 4,549 41.883 6.51%
2020-03-19 0 0.215 0.191 0.215 0.210 0.215 228,000 48,060 0.2108 36.87 32.75 36.87 36.01 36.87 1,330 36.146 -6.11%
2020-03-18 0 0.229 0.210 0.229 0.223 0.229 36,000 8,100 0.2250 39.27 36.01 39.27 38.24 39.27 210 38.583 -4.58%
2020-03-17 0 0.240 0.212 0.240 0.240 0.240 204,000 48,960 0.2400 41.16 36.35 41.16 41.16 41.16 1,190 41.155 -1.64%
2020-03-16 0 0.244 0.223 0.243 0.229 0.246 7,080,000 1,736,268 0.2452 41.84 38.24 41.67 39.27 42.18 41,288 42.053 4.27%
2020-03-13 0 0.234 0.205 0.234 0.210 0.234 108,000 24,060 0.2228 40.13 35.15 40.13 36.01 40.13 630 38.202 1.74%
2020-03-12 0 0.230 0.202 0.230 0.230 0.249 108,000 26,436 0.2448 39.44 34.64 39.44 39.44 42.70 630 41.975 -7.26%
2020-03-11 0 0.248 0.217 0.248 0.191 0.248 204,000 43,848 0.2149 42.53 37.21 42.53 32.75 42.53 1,190 36.858 15.35%
2020-03-10 0 0.215 0.205 0.215 0.215 0.215 24,000 5,160 0.2150 36.87 35.15 36.87 36.87 36.87 140 36.868 0.00%
2020-03-09 0 0.215 0.205 0.225 0.215 0.215 132,000 28,380 0.2150 36.87 35.15 38.58 36.87 36.87 770 36.868 -2.71%
2020-03-06 0 0.221 0.216 0.221 0.215 0.221 24,000 5,232 0.2180 37.90 37.04 37.90 36.87 37.90 140 37.383 -3.07%
2020-03-05 0 0.228 0.215 0.228 0.204 0.228 168,000 36,588 0.2178 39.10 36.87 39.10 34.98 39.10 980 37.346 0.88%
2020-03-04 0 0.226 0.220 0.227 0.216 0.239 336,000 74,532 0.2218 38.75 37.73 38.93 37.04 40.98 1,959 38.038 -5.04%
2020-03-03 0 0.238 0.221 0.238 0.220 0.240 300,000 67,236 0.2241 40.81 37.90 40.81 37.73 41.16 1,749 38.432 -2.46%
2020-03-02 0 0.244 0.209 0.244 0.240 0.244 228,000 54,768 0.2402 41.84 35.84 41.84 41.16 41.84 1,330 41.191 -0.81%
2020-02-28 0 0.246 0.234 0.246 0.230 0.247 4,668,000 1,132,488 0.2426 42.18 40.13 42.18 39.44 42.36 27,222 41.602 0.41%
2020-02-27 0 0.245 0.236 0.245 0.225 0.255 5,988,000 1,449,816 0.2421 42.01 40.47 42.01 38.58 43.73 34,919 41.519 15.57%
2020-02-26 0 0.212 0.212 0.220 0.191 0.222 900,000 188,376 0.2093 36.35 36.35 37.73 32.75 38.07 5,248 35.892 6.00%
2020-02-25 0 0.200 0.188 0.205 0.200 0.200 312,000 62,400 0.2000 34.30 32.24 35.15 34.30 34.30 1,819 34.296 0.00%
2020-02-24 0 0.200 0.186 0.200 0.200 0.200 2,928,000 585,600 0.2000 34.30 31.90 34.30 34.30 34.30 17,075 34.296 0.00%
2020-02-21 0 0.200 0.190 0.206 0.199 0.200 1,944,000 387,756 0.1995 34.30 32.58 35.32 34.12 34.30 11,337 34.204 0.00%
2020-02-20 0 0.200 0.187 0.200 0.173 0.200 156,000 29,472 0.1889 34.30 32.07 34.30 29.67 34.30 910 32.397 0.50%
2020-02-19 0 0.199 0.188 0.199 0.178 0.199 84,000 16,296 0.1940 34.12 32.24 34.12 30.52 34.12 490 33.267 2.05%
2020-02-18 0 0.195 0.169 0.198 0.196 0.198 84,000 16,536 0.1969 33.44 28.98 33.95 33.61 33.95 490 33.757 0.00%
2020-02-17 0 0.195 0.169 0.195 0.193 0.195 36,000 6,972 0.1937 33.44 28.98 33.44 33.10 33.44 210 33.210 2.63%
2020-02-14 0 0.190 0.180 0.190 0.164 0.190 720,000 130,392 0.1811 32.58 30.87 32.58 28.12 32.58 4,199 31.055 9.20%
2020-02-13 0 0.174 0.158 0.174 0.152 0.191 828,000 133,224 0.1609 29.84 27.09 29.84 26.07 32.75 4,829 27.591 11.54%
2020-02-12 0 0.156 0.142 0.157 0.129 0.158 3,432,000 483,828 0.1410 26.75 24.35 26.92 22.12 27.09 20,014 24.175 18.18%
2020-02-11 0 0.132 - 0.129 0.130 0.161 4,860,000 692,448 0.1425 22.64 - 22.12 22.29 27.61 28,341 24.432 -20.96%
2020-02-10 0 0.167 0.153 0.167 0.142 0.185 2,100,000 314,544 0.1498 28.64 26.24 28.64 24.35 31.72 12,246 25.685 0.00%
2020-02-07 0 0.167 0.156 0.168 0.141 0.167 1,128,000 167,556 0.1485 28.64 26.75 28.81 24.18 28.64 6,578 25.472 -1.76%
2020-02-06 0 0.170 0.151 0.170 0.167 0.170 48,000 8,100 0.1688 29.15 25.89 29.15 28.64 29.15 280 28.937 1.19%
2020-02-05 0 0.168 0.146 0.170 - - 0 0 - 28.81 25.04 29.15 - - 0 - 0.00%
2020-02-04 0 0.168 0.146 0.168 0.140 0.170 648,000 102,648 0.1584 28.81 25.04 28.81 24.01 29.15 3,779 27.164 -3.45%
2020-02-03 0 0.174 0.122 0.174 - - 0 0 - 29.84 20.92 29.84 - - 0 - -2.79%
2020-01-31 0 0.179 0.161 0.179 - - 0 0 - 30.69 27.61 30.69 - - 0 - 0.00%
2020-01-30 0 0.179 0.161 0.179 0.180 0.180 24,000 4,320 0.1800 30.69 27.61 30.69 30.87 30.87 140 30.866 4.07%
2020-01-29 0 0.172 0.151 0.172 0.172 0.172 12,000 2,064 0.1720 29.49 25.89 29.49 29.49 29.49 70 29.495 -5.49%
2020-01-24 0 0.182 0.181 0.182 0.175 0.190 1,368,000 254,364 0.1859 31.21 31.04 31.21 30.01 32.58 7,978 31.885 -3.70%
2020-01-23 0 0.189 0.175 0.189 - - 0 0 - 32.41 30.01 32.41 - - 0 - 0.00%
2020-01-22 0 0.189 0.180 0.189 - - 0 0 - 32.41 30.87 32.41 - - 0 - -0.53%
2020-01-21 0 0.190 0.177 0.190 0.184 0.196 1,116,000 217,824 0.1952 32.58 30.35 32.58 31.55 33.61 6,508 33.470 -1.55%
2020-01-20 0 0.193 0.184 0.194 0.187 0.199 312,000 59,820 0.1917 33.10 31.55 33.27 32.07 34.12 1,819 32.878 3.76%
2020-01-17 0 0.186 0.183 0.187 0.184 0.187 288,000 53,412 0.1855 31.90 31.38 32.07 31.55 32.07 1,679 31.802 -7.46%
2020-01-16 0 0.201 0.188 0.201 0.180 0.201 792,000 148,440 0.1874 34.47 32.24 34.47 30.87 34.47 4,619 32.140 0.50%
2020-01-15 0 0.200 0.182 0.200 0.178 0.200 636,000 119,724 0.1882 34.30 31.21 34.30 30.52 34.30 3,709 32.280 -2.91%
2020-01-14 0 0.206 0.199 0.206 0.200 0.210 936,000 195,552 0.2089 35.32 34.12 35.32 34.30 36.01 5,458 35.826 2.49%
2020-01-13 0 0.201 0.182 0.202 0.182 0.208 1,200,000 240,960 0.2008 34.47 31.21 34.64 31.21 35.67 6,998 34.433 -4.29%
2020-01-10 0 0.210 0.201 0.205 0.190 0.226 228,000 46,608 0.2044 36.01 34.47 35.15 32.58 38.75 1,330 35.054 -7.89%
2020-01-09 0 0.228 0.192 0.228 0.231 0.232 756,000 174,996 0.2315 39.10 32.92 39.10 39.61 39.78 4,409 39.694 1.33%
2020-01-08 0 0.225 0.191 0.225 - - 0 0 - 38.58 32.75 38.58 - - 0 - -0.88%
2020-01-07 0 0.227 0.192 0.227 0.224 0.227 192,000 43,344 0.2258 38.93 32.92 38.93 38.41 38.93 1,120 38.712 0.00%
2020-01-06 0 0.227 0.190 0.227 0.227 0.227 1,380,000 313,260 0.2270 38.93 32.58 38.93 38.93 38.93 8,048 38.926 -1.30%
2020-01-03 0 0.230 0.195 0.230 0.230 0.230 480,000 110,400 0.2300 39.44 33.44 39.44 39.44 39.44 2,799 39.440 1.77%
2020-01-02 0 0.226 0.191 0.226 - - 0 0 - 38.75 32.75 38.75 - - 0 - 0.00%
2019-12-31 0 0.226 0.191 0.226 - - 0 0 - 38.75 32.75 38.75 - - 0 - -0.44%
2019-12-30 0 0.227 0.197 0.227 - - 0 0 - 38.93 33.78 38.93 - - 0 - 0.00%
2019-12-27 0 0.227 0.197 0.228 0.193 0.229 1,356,000 306,072 0.2257 38.93 33.78 39.10 33.10 39.27 7,908 38.706 17.62%
2019-12-24 0 0.193 0.193 0.227 0.190 0.191 36,000 6,852 0.1903 33.10 33.10 38.93 32.58 32.75 210 32.638 -16.09%
2019-12-23 0 0.230 0.195 0.230 - - 0 0 - 39.44 33.44 39.44 - - 0 - -1.29%
2019-12-20 0 0.233 0.198 0.234 - - 0 0 - 39.95 33.95 40.13 - - 0 - 0.00%
2019-12-19 0 0.233 0.199 0.236 - - 0 0 - 39.95 34.12 40.47 - - 0 - 0.00%
2019-12-18 0 0.233 0.197 0.233 - - 0 0 - 39.95 33.78 39.95 - - 0 - 0.00%
2019-12-17 0 0.233 0.196 0.233 0.239 0.239 24,000 5,736 0.2390 39.95 33.61 39.95 40.98 40.98 140 40.984 0.00%
2019-12-16 0 0.233 0.205 0.233 - - 0 0 - 39.95 35.15 39.95 - - 0 - 0.00%
2019-12-13 0 0.233 0.197 0.233 - - 0 0 - 39.95 33.78 39.95 - - 0 - -0.43%
2019-12-12 0 0.234 0.200 0.234 0.237 0.237 12,000 2,844 0.2370 40.13 34.30 40.13 40.64 40.64 70 40.641 2.18%
2019-12-11 0 0.229 0.205 0.230 - - 0 0 - 39.27 35.15 39.44 - - 0 - 0.00%
2019-12-10 0 0.229 0.206 0.229 0.203 0.230 10,212,000 2,288,832 0.2241 39.27 35.32 39.27 34.81 39.44 59,552 38.434 -2.14%
2019-12-09 0 0.234 0.212 0.234 0.197 0.235 252,000 53,916 0.2140 40.13 36.35 40.13 33.78 40.30 1,470 36.689 -3.70%
2019-12-06 0 0.243 0.230 0.243 0.225 0.243 468,000 110,232 0.2355 41.67 39.44 41.67 38.58 41.67 2,729 40.390 3.40%
2019-12-05 0 0.235 0.225 0.235 - - 0 0 - 40.30 38.58 40.30 - - 0 - -0.42%
2019-12-04 0 0.236 0.220 0.237 - - 0 0 - 40.47 37.73 40.64 - - 0 - 0.00%
2019-12-03 0 0.236 0.225 0.236 0.236 0.237 528,000 125,088 0.2369 40.47 38.58 40.47 40.47 40.64 3,079 40.625 0.43%
2019-12-02 0 0.235 0.220 0.240 - - 0 0 - 40.30 37.73 41.16 - - 0 - 0.00%
2019-11-29 0 0.235 0.225 0.235 - - 0 0 - 40.30 38.58 40.30 - - 0 - -2.08%
2019-11-28 0 0.240 0.226 0.242 0.240 0.240 60,000 14,400 0.2400 41.16 38.75 41.50 41.16 41.16 350 41.155 0.84%
2019-11-27 0 0.238 0.223 0.239 0.220 0.243 2,136,000 478,668 0.2241 40.81 38.24 40.98 37.73 41.67 12,456 38.428 8.18%
2019-11-26 0 0.220 0.212 0.220 0.220 0.220 600,000 132,000 0.2200 37.73 36.35 37.73 37.73 37.73 3,499 37.726 0.00%
2019-11-25 0 0.220 0.201 0.220 0.210 0.220 516,000 112,284 0.2176 37.73 34.47 37.73 36.01 37.73 3,009 37.315 4.76%
2019-11-22 0 0.210 0.196 0.218 0.210 0.210 108,000 22,680 0.2100 36.01 33.61 37.38 36.01 36.01 630 36.011 -2.33%
2019-11-21 0 0.215 0.197 0.215 0.210 0.220 408,000 87,720 0.2150 36.87 33.78 36.87 36.01 37.73 2,379 36.868 0.00%
2019-11-20 0 0.215 0.210 0.218 0.215 0.215 108,000 23,220 0.2150 36.87 36.01 37.38 36.87 36.87 630 36.868 -1.38%
2019-11-19 0 0.218 0.200 0.218 0.218 0.220 240,000 52,416 0.2184 37.38 34.30 37.38 37.38 37.73 1,400 37.451 0.00%
2019-11-18 0 0.218 0.210 0.218 0.210 0.218 360,000 77,484 0.2152 37.38 36.01 37.38 36.01 37.38 2,099 36.908 -0.46%
2019-11-15 0 0.219 0.191 0.219 0.210 0.220 816,000 174,720 0.2141 37.55 32.75 37.55 36.01 37.73 4,759 36.717 4.29%
2019-11-14 0 0.210 0.195 0.214 0.176 0.214 492,000 98,652 0.2005 36.01 33.44 36.70 30.18 36.70 2,869 34.384 0.48%
2019-11-13 0 0.209 0.200 0.209 0.210 0.216 264,000 56,136 0.2126 35.84 34.30 35.84 36.01 37.04 1,540 36.463 -0.48%
2019-11-12 0 0.210 0.176 0.211 0.210 0.210 108,000 22,680 0.2100 36.01 30.18 36.18 36.01 36.01 630 36.011 5.00%
2019-11-11 0 0.200 0.184 0.200 0.173 0.202 648,000 124,092 0.1915 34.30 31.55 34.30 29.67 34.64 3,779 32.838 -3.85%
2019-11-08 0 0.208 0.178 0.208 - - 0 0 - 35.67 30.52 35.67 - - 0 - -0.48%
2019-11-07 0 0.209 0.181 0.209 - - 0 0 - 35.84 31.04 35.84 - - 0 - -0.48%
2019-11-06 0 0.210 0.200 0.214 0.200 0.210 144,000 28,920 0.2008 36.01 34.30 36.70 34.30 36.01 840 34.439 -3.67%
2019-11-05 0 0.218 0.197 0.218 0.218 0.220 180,000 39,288 0.2183 37.38 33.78 37.38 37.38 37.73 1,050 37.428 -1.36%
2019-11-04 0 0.221 0.200 0.221 0.170 0.222 1,236,000 253,044 0.2047 37.90 34.30 37.90 29.15 38.07 7,208 35.107 -0.45%
2019-11-01 0 0.222 0.196 0.222 0.213 0.225 1,344,000 290,748 0.2163 38.07 33.61 38.07 36.53 38.58 7,838 37.096 5.71%
2019-10-31 0 0.210 0.200 0.210 0.169 0.214 1,776,000 353,532 0.1991 36.01 34.30 36.01 28.98 36.70 10,357 34.135 -1.87%
2019-10-30 0 0.214 0.211 0.214 0.200 0.216 156,000 32,376 0.2075 36.70 36.18 36.70 34.30 37.04 910 35.589 -0.93%
2019-10-29 0 0.216 0.196 0.210 0.170 0.221 780,000 147,660 0.1893 37.04 33.61 36.01 29.15 37.90 4,549 32.463 27.06%
2019-10-28 0 0.170 0.161 0.173 0.150 0.180 1,368,000 236,916 0.1732 29.15 27.61 29.67 25.72 30.87 7,978 29.698 14.86%
2019-10-25 0 0.148 0.140 0.148 0.146 0.149 792,000 116,220 0.1467 25.38 24.01 25.38 25.04 25.55 4,619 25.163 4.23%
2019-10-24 0 0.142 0.132 0.142 0.118 0.145 252,000 31,752 0.1260 24.35 22.64 24.35 20.23 24.86 1,470 21.607 -3.40%
2019-10-23 0 0.147 0.112 0.147 0.152 0.154 144,000 22,104 0.1535 25.21 19.21 25.21 26.07 26.41 840 26.322 5.76%
2019-10-22 0 0.139 0.116 0.149 0.139 0.139 36,000 5,004 0.1390 23.84 19.89 25.55 23.84 23.84 210 23.836 -0.71%
2019-10-21 0 0.140 0.130 0.147 0.130 0.140 132,000 18,144 0.1375 24.01 22.29 25.21 22.29 24.01 770 23.571 4.48%
2019-10-18 0 0.134 0.115 0.130 0.130 0.139 48,000 6,444 0.1343 22.98 19.72 22.29 22.29 23.84 280 23.021 -2.19%
2019-10-17 0 0.137 0.125 0.137 0.130 0.138 96,000 12,720 0.1325 23.49 21.44 23.49 22.29 23.66 560 22.721 5.38%
2019-10-16 0 0.130 0.111 0.130 0.110 0.131 1,176,000 134,328 0.1142 22.29 19.03 22.29 18.86 22.46 6,858 19.587 -5.11%
2019-10-15 0 0.137 0.110 0.137 0.137 0.142 468,000 65,448 0.1398 23.49 18.86 23.49 23.49 24.35 2,729 23.981 3.79%
2019-10-14 0 0.132 0.132 0.148 0.132 0.169 1,032,000 153,228 0.1485 22.64 22.64 25.38 22.64 28.98 6,018 25.461 -12.58%
2019-10-11 0 0.151 0.151 0.160 0.150 0.166 720,000 112,368 0.1561 25.89 25.89 27.44 25.72 28.47 4,199 26.762 -16.11%
2019-10-10 0 0.180 0.180 0.192 0.150 0.196 1,128,000 211,260 0.1873 30.87 30.87 32.92 25.72 33.61 6,578 32.116 12.50%
2019-10-09 0 0.160 0.150 0.178 0.160 0.199 852,000 145,332 0.1706 27.44 25.72 30.52 27.44 34.12 4,968 29.251 -15.79%
2019-10-08 0 0.190 0.135 0.199 - - 0 0 - 32.58 23.15 34.12 - - 0 - 0.00%
2019-10-04 0 0.190 0.190 0.197 0.177 0.177 300,000 53,100 0.1770 32.58 32.58 33.78 30.35 30.35 1,749 30.352 4.97%
2019-10-03 0 0.181 0.169 0.198 0.180 0.187 1,596,000 289,032 0.1811 31.04 28.98 33.95 30.87 32.07 9,307 31.055 -9.95%
2019-10-02 0 0.201 0.201 0.216 0.201 0.213 588,000 124,104 0.2111 34.47 34.47 37.04 34.47 36.53 3,429 36.193 -10.27%
2019-09-30 0 0.224 0.224 0.229 - - 0 0 - 38.41 38.41 39.27 - - 0 - 0.00%
2019-09-27 0 0.224 0.224 0.230 - - 0 0 - 38.41 38.41 39.44 - - 0 - 0.00%
2019-09-26 0 0.224 0.217 0.233 0.224 0.224 12,000 2,688 0.2240 38.41 37.21 39.95 38.41 38.41 70 38.412 -3.86%
2019-09-25 0 0.233 0.224 0.233 0.234 0.235 900,000 211,392 0.2349 39.95 38.41 39.95 40.13 40.30 5,248 40.277 0.43%
2019-09-24 0 0.232 0.224 0.232 0.223 0.232 240,000 53,736 0.2239 39.78 38.41 39.78 38.24 39.78 1,400 38.394 0.87%
2019-09-23 0 0.230 0.230 0.240 0.230 0.240 8,620,000 2,165,796 0.2513 39.44 39.44 41.16 39.44 41.16 50,268 43.085 -2.13%
2019-09-20 0 0.235 0.228 0.235 0.220 0.240 9,240,000 2,158,668 0.2336 40.30 39.10 40.30 37.73 41.16 53,884 40.062 -2.08%
2019-09-19 0 0.240 0.230 0.240 0.239 0.240 588,000 140,544 0.2390 41.16 39.44 41.16 40.98 41.16 3,429 40.987 0.42%
2019-09-18 0 0.239 0.217 0.240 0.239 0.239 2,712,000 648,168 0.2390 40.98 37.21 41.16 40.98 40.98 15,815 40.984 0.00%
2019-09-17 0 0.239 0.214 0.239 - - 0 0 - 40.98 36.70 40.98 - - 0 - 0.00%
2019-09-16 0 0.239 0.222 0.239 - - 0 0 - 40.98 38.07 40.98 - - 0 - -0.42%
2019-09-13 0 0.240 0.224 0.240 0.240 0.240 540,000 129,600 0.2400 41.16 38.41 41.16 41.16 41.16 3,149 41.155 2.13%
2019-09-12 0 0.235 0.230 0.239 - - 0 0 - 40.30 39.44 40.98 - - 0 - 0.00%
2019-09-11 0 0.235 0.231 0.235 0.229 0.245 2,376,000 551,448 0.2321 40.30 39.61 40.30 39.27 42.01 13,856 39.799 -2.08%
2019-09-10 0 0.240 0.229 0.246 - - 0 0 - 41.16 39.27 42.18 - - 0 - 0.00%
2019-09-09 0 0.240 0.237 0.247 0.240 0.240 420,000 100,800 0.2400 41.16 40.64 42.36 41.16 41.16 2,449 41.155 -2.44%
2019-09-06 0 0.246 0.238 0.246 0.236 0.246 444,000 108,744 0.2449 42.18 40.81 42.18 40.47 42.18 2,589 41.999 -0.40%
2019-09-05 0 0.247 0.235 0.247 0.223 0.247 1,188,000 287,148 0.2417 42.36 40.30 42.36 38.24 42.36 6,928 41.448 0.00%
2019-09-04 0 0.247 0.245 0.248 - - 0 0 - 42.36 42.01 42.53 - - 0 - 0.00%
2019-09-03 0 0.247 0.241 0.248 0.240 0.247 828,000 199,356 0.2408 42.36 41.33 42.53 41.16 42.36 4,829 41.287 -0.40%
2019-09-02 0 0.248 0.223 0.248 0.248 0.248 48,000 11,904 0.2480 42.53 38.24 42.53 42.53 42.53 280 42.527 0.40%
2019-08-30 0 0.247 0.223 0.247 - - 0 0 - 42.36 38.24 42.36 - - 0 - -0.40%
2019-08-29 0 0.248 0.224 0.248 0.247 0.248 204,000 50,568 0.2479 42.53 38.41 42.53 42.36 42.53 1,190 42.507 -0.40%
2019-08-28 0 0.249 0.221 0.249 - - 0 0 - 42.70 37.90 42.70 - - 0 - 0.00%
2019-08-27 0 0.249 0.227 0.250 0.249 0.249 36,000 8,964 0.2490 42.70 38.93 42.87 42.70 42.70 210 42.699 0.00%
2019-08-26 0 0.249 0.222 0.249 - - 0 0 - 42.70 38.07 42.70 - - 0 - -0.40%
2019-08-23 0 0.250 0.225 0.250 0.240 0.250 10,332,000 2,633,520 0.2549 42.87 38.58 42.87 41.16 42.87 60,252 43.709 0.40%
2019-08-22 0 0.249 0.241 0.249 0.220 0.260 6,324,000 1,600,056 0.2530 42.70 41.33 42.70 37.73 44.58 36,879 43.387 3.75%
2019-08-21 0 0.240 0.226 0.245 0.235 0.240 2,508,000 625,620 0.2494 41.16 38.75 42.01 40.30 41.16 14,626 42.776 -4.00%
2019-08-20 0 0.250 0.235 0.250 0.235 0.250 2,580,000 636,252 0.2466 42.87 40.30 42.87 40.30 42.87 15,045 42.289 4.60%
2019-08-19 0 0.239 0.231 0.240 0.239 0.240 444,000 106,164 0.2391 40.98 39.61 41.16 40.98 41.16 2,589 41.002 -0.42%
2019-08-16 0 0.240 0.220 0.240 0.239 0.243 48,000 11,520 0.2400 41.16 37.73 41.16 40.98 41.67 280 41.155 1.69%
2019-08-15 0 0.236 0.222 0.239 0.236 0.239 132,000 31,440 0.2382 40.47 38.07 40.98 40.47 40.98 770 40.844 0.43%
2019-08-14 0 0.235 0.225 0.240 0.211 0.248 7,452,000 1,752,540 0.2352 40.30 38.58 41.16 36.18 42.53 43,457 40.328 6.82%
2019-08-13 0 0.220 0.211 0.220 - - 0 0 - 37.73 36.18 37.73 - - 0 - -6.78%
2019-08-12 0 0.236 0.212 0.237 - - 0 0 - 40.47 36.35 40.64 - - 0 - 0.00%
2019-08-09 0 0.236 0.211 0.236 0.236 0.236 60,000 14,160 0.2360 40.47 36.18 40.47 40.47 40.47 350 40.469 7.76%
2019-08-08 0 0.219 0.210 0.219 0.219 0.219 312,000 68,328 0.2190 37.55 36.01 37.55 37.55 37.55 1,819 37.554 0.00%
2019-08-07 0 0.219 0.209 0.219 0.208 0.224 372,000 80,568 0.2166 37.55 35.84 37.55 35.67 38.41 2,169 37.139 1.86%
2019-08-06 0 0.215 0.197 0.217 0.206 0.229 1,188,000 251,964 0.2121 36.87 33.78 37.21 35.32 39.27 6,928 36.369 -4.02%
2019-08-05 0 0.224 0.187 0.225 0.216 0.231 540,000 114,204 0.2115 38.41 32.07 38.58 37.04 39.61 3,149 36.266 6.16%
2019-08-02 0 0.211 0.203 0.211 0.217 0.238 732,000 162,060 0.2214 36.18 34.81 36.18 37.21 40.81 4,269 37.965 -8.26%
2019-08-01 0 0.230 0.218 0.230 - - 0 0 - 39.44 37.38 39.44 - - 0 - -0.43%
2019-07-31 0 0.231 0.227 0.231 0.217 0.232 612,000 133,896 0.2188 39.61 38.93 39.61 37.21 39.78 3,569 37.517 4.05%
2019-07-30 0 0.222 0.218 0.227 0.217 0.235 396,000 87,804 0.2217 38.07 37.38 38.93 37.21 40.30 2,309 38.022 2.30%
2019-07-29 0 0.217 - 0.223 0.216 0.237 808,000 184,608 0.2285 37.21 - 38.24 37.04 40.64 4,712 39.179 -6.87%
2019-07-26 0 0.233 - 0.231 0.224 0.240 3,444,000 781,668 0.2270 39.95 - 39.61 38.41 41.16 20,084 38.920 -2.92%
2019-07-25 0 0.240 0.233 0.240 0.240 0.240 60,000 14,400 0.2400 41.16 39.95 41.16 41.16 41.16 350 41.155 0.42%
2019-07-24 0 0.239 0.235 0.240 0.238 0.239 216,000 51,564 0.2387 40.98 40.30 41.16 40.81 40.98 1,260 40.936 0.42%
2019-07-23 0 0.238 0.232 0.244 0.234 0.248 1,416,000 345,492 0.2440 40.81 39.78 41.84 40.13 42.53 8,258 41.840 1.28%
2019-07-22 0 0.235 0.235 0.243 0.235 0.250 3,408,000 831,804 0.2441 40.30 40.30 41.67 40.30 42.87 19,874 41.854 -1.67%
2019-07-19 0 0.239 0.200 0.239 - - 0 0 - 40.98 34.30 40.98 - - 0 - 0.00%
2019-07-18 0 0.239 0.230 0.239 - - 0 0 - 40.98 39.44 40.98 - - 0 - 0.00%
2019-07-17 0 0.239 0.233 0.239 - - 0 0 - 40.98 39.95 40.98 - - 0 - 0.00%
2019-07-16 0 0.239 0.233 0.244 - - 0 0 - 40.98 39.95 41.84 - - 0 - 0.00%
2019-07-15 0 0.239 0.233 0.239 0.230 0.240 372,000 86,340 0.2321 40.98 39.95 40.98 39.44 41.16 2,169 39.800 -0.83%
2019-07-12 0 0.241 0.238 0.243 - - 0 0 - 41.33 40.81 41.67 - - 0 - 0.00%
2019-07-11 0 0.241 0.237 0.241 0.241 0.241 36,000 8,676 0.2410 41.33 40.64 41.33 41.33 41.33 210 41.327 0.00%
2019-07-10 0 0.241 0.238 0.248 0.241 0.241 168,000 40,488 0.2410 41.33 40.81 42.53 41.33 41.33 980 41.327 -1.63%
2019-07-09 0 0.245 0.240 0.248 0.234 0.250 840,000 203,892 0.2427 42.01 41.16 42.53 40.13 42.87 4,899 41.623 1.24%
2019-07-08 0 0.242 0.239 0.248 0.242 0.260 540,000 132,192 0.2448 41.50 40.98 42.53 41.50 44.58 3,149 41.978 -0.41%
2019-07-05 0 0.243 0.240 0.249 0.230 0.248 5,880,000 1,441,104 0.2451 41.67 41.16 42.70 39.44 42.53 34,290 42.027 1.67%
2019-07-04 0 0.239 0.233 0.240 0.239 0.250 21,960,000 5,472,516 0.2492 40.98 39.95 41.16 40.98 42.87 128,061 42.734 -0.83%
2019-07-03 0 0.241 0.240 0.248 - - 0 0 - 41.33 41.16 42.53 - - 0 - 0.00%
2019-07-02 0 0.241 0.241 0.245 0.238 0.247 1,188,000 287,568 0.2421 41.33 41.33 42.01 40.81 42.36 6,928 41.509 1.69%
2019-06-28 0 0.237 0.233 0.243 0.233 0.243 1,188,000 279,972 0.2357 40.64 39.95 41.67 39.95 41.67 6,928 40.412 -1.66%
2019-06-27 0 0.241 0.241 0.247 0.241 0.250 22,228,000 5,506,976 0.2477 41.33 41.33 42.36 41.33 42.87 129,624 42.484 3.43%
2019-06-26 0 0.233 0.230 0.242 0.233 0.244 8,052,000 1,961,328 0.2436 39.95 39.44 41.50 39.95 41.84 46,956 41.770 -4.90%
2019-06-25 0 0.245 0.230 0.245 0.230 0.249 720,000 175,680 0.2440 42.01 39.44 42.01 39.44 42.70 4,199 41.841 6.52%
2019-06-24 0 0.230 0.228 0.238 0.228 0.237 11,496,000 2,654,292 0.2309 39.44 39.10 40.81 39.10 40.64 67,040 39.593 -6.12%
2019-06-21 0 0.245 0.233 0.245 0.245 0.246 36,000 8,832 0.2453 42.01 39.95 42.01 42.01 42.18 210 42.070 1.24%
2019-06-20 0 0.242 0.240 0.245 0.242 0.250 4,620,000 1,131,312 0.2449 41.50 41.16 42.01 41.50 42.87 26,942 41.991 -2.81%
2019-06-19 0 0.249 0.241 0.249 0.239 0.250 3,000,000 737,352 0.2458 42.70 41.33 42.70 40.98 42.87 17,495 42.147 -0.40%
2019-06-18 0 0.250 0.230 0.250 0.226 0.250 7,476,000 1,842,912 0.2465 42.87 39.44 42.87 38.75 42.87 43,597 42.272 4.17%
2019-06-17 0 0.240 0.230 0.245 0.237 0.240 6,024,000 1,438,824 0.2388 41.16 39.44 42.01 40.64 41.16 35,129 40.958 0.00%
2019-06-14 0 0.240 0.240 0.244 0.240 0.245 612,000 149,820 0.2448 41.16 41.16 41.84 41.16 42.01 3,569 41.979 -3.23%
2019-06-13 0 0.248 0.248 0.249 0.245 0.249 2,592,000 643,788 0.2484 42.53 42.53 42.70 42.01 42.70 15,115 42.591 -0.40%
2019-06-12 0 0.249 0.246 0.249 0.237 0.249 708,000 173,304 0.2448 42.70 42.18 42.70 40.64 42.70 4,129 41.975 -0.40%
2019-06-11 0 0.250 0.250 0.255 0.245 0.255 2,664,000 671,280 0.2520 42.87 42.87 43.73 42.01 43.73 15,535 43.210 0.40%
2019-06-10 0 0.249 0.241 0.250 0.249 0.260 5,112,000 1,285,356 0.2514 42.70 41.33 42.87 42.70 44.58 29,811 43.117 1.63%
2019-06-06 0 0.245 0.231 0.245 0.225 0.245 1,680,000 406,200 0.2418 42.01 39.61 42.01 38.58 42.01 9,797 41.462 -0.81%
2019-06-05 0 0.247 0.204 0.247 0.247 0.248 96,000 23,772 0.2476 42.36 34.98 42.36 42.36 42.53 560 42.463 -0.40%
2019-06-04 0 0.248 0.246 0.248 0.244 0.249 25,040,000 6,134,956 0.2450 42.53 42.18 42.53 41.84 42.70 146,023 42.014 0.00%
2019-06-03 0 0.248 0.230 0.248 - - 0 0 - 42.53 39.44 42.53 - - 0 - -0.80%
2019-05-31 0 0.250 0.248 0.250 0.248 0.255 3,012,000 749,868 0.2490 42.87 42.53 42.87 42.53 43.73 17,565 42.692 0.40%
2019-05-30 0 0.249 0.240 0.249 0.249 0.250 960,000 239,976 0.2500 42.70 41.16 42.70 42.70 42.87 5,598 42.866 -0.40%
2019-05-29 0 0.250 0.245 0.250 0.240 0.270 10,536,000 2,707,332 0.2570 42.87 42.01 42.87 41.16 46.30 61,441 44.064 -3.85%
2019-05-28 0 0.260 0.250 0.260 0.250 0.275 5,148,000 1,322,700 0.2569 44.58 42.87 44.58 42.87 47.16 30,021 44.059 0.00%
2019-05-27 0 0.260 0.250 0.260 0.260 0.260 1,980,000 514,800 0.2600 44.58 42.87 44.58 44.58 44.58 11,547 44.585 0.00%
2019-05-24 0 0.260 0.255 0.260 0.250 0.265 10,440,000 2,678,040 0.2565 44.58 43.73 44.58 42.87 45.44 60,882 43.988 4.42%
2019-05-23 0 0.249 0.245 0.249 0.235 0.265 24,504,000 6,114,312 0.2495 42.70 42.01 42.70 40.30 45.44 142,897 42.788 -6.04%
2019-05-22 0 0.265 0.260 0.265 0.250 0.270 10,176,000 2,644,200 0.2598 45.44 44.58 45.44 42.87 46.30 59,342 44.559 3.92%
2019-05-21 0 0.255 0.242 0.255 0.230 0.255 4,752,000 1,158,504 0.2438 43.73 41.50 43.73 39.44 43.73 27,712 41.806 0.00%
2019-05-20 0 0.255 0.250 0.255 0.250 0.280 11,724,000 3,091,320 0.2637 43.73 42.87 43.73 42.87 48.01 68,369 45.215 -1.92%
2019-05-17 0 0.260 0.255 0.260 0.255 0.270 20,796,000 5,475,900 0.2633 44.58 43.73 44.58 43.73 46.30 121,273 45.153 -5.45%
2019-05-16 0 0.275 0.265 0.275 0.260 0.280 12,096,000 3,237,300 0.2676 47.16 45.44 47.16 44.58 48.01 70,539 45.894 1.85%
2019-05-15 0 0.270 0.265 0.270 0.270 0.280 20,444,000 5,557,340 0.2718 46.30 45.44 46.30 46.30 48.01 119,221 46.614 0.00%
2019-05-14 0 0.270 0.265 0.275 0.255 0.280 5,232,000 1,419,000 0.2712 46.30 45.44 47.16 43.73 48.01 30,511 46.508 -5.26%
2019-05-10 0 0.285 0.270 0.285 0.265 0.290 9,048,000 2,495,940 0.2759 48.87 46.30 48.87 45.44 49.73 52,764 47.304 1.79%
2019-05-09 0 0.280 0.270 0.280 0.270 0.280 8,340,000 2,275,260 0.2728 48.01 46.30 48.01 46.30 48.01 48,635 46.782 3.70%
2019-05-08 0 0.270 0.270 0.285 0.245 0.290 13,968,000 3,617,364 0.2590 46.30 46.30 48.87 42.01 49.73 81,455 44.409 -3.57%
2019-05-07 0 0.280 0.280 0.285 0.270 0.295 12,504,000 3,497,580 0.2797 48.01 48.01 48.87 46.30 50.59 72,918 47.966 -1.75%
2019-05-06 0 0.285 0.275 0.290 0.270 0.295 10,236,000 2,955,360 0.2887 48.87 47.16 49.73 46.30 50.59 59,692 49.510 1.79%
2019-05-03 0 0.280 0.270 0.285 0.260 0.285 13,872,000 3,675,960 0.2650 48.01 46.30 48.87 44.58 48.87 80,896 45.441 0.00%
2019-05-02 0 0.280 0.275 0.280 0.275 0.295 1,872,000 542,280 0.2897 48.01 47.16 48.01 47.16 50.59 10,917 49.674 0.00%
2019-04-30 0 0.280 0.270 0.280 0.250 0.280 30,132,000 7,843,920 0.2603 48.01 46.30 48.01 42.87 48.01 175,717 44.640 5.66%
2019-04-29 0 0.265 0.260 0.270 0.250 0.330 59,488,000 15,898,528 0.2673 45.44 44.58 46.30 42.87 56.59 346,908 45.829 3.92%
2019-04-26 0 0.255 0.247 0.255 0.239 0.265 31,756,000 8,113,440 0.2555 43.73 42.36 43.73 40.98 45.44 185,187 43.812 6.25%
2019-04-25 0 0.240 0.231 0.246 0.239 0.242 1,932,000 464,820 0.2406 41.16 39.61 42.18 40.98 41.50 11,267 41.256 -4.00%
2019-04-24 0 0.250 0.241 0.250 0.241 0.255 1,500,000 374,040 0.2494 42.87 41.33 42.87 41.33 43.73 8,747 42.760 0.81%
2019-04-23 0 0.248 0.248 0.249 0.245 0.250 1,320,000 325,320 0.2465 42.53 42.53 42.70 42.01 42.87 7,698 42.262 1.22%
2019-04-18 0 0.245 0.244 0.245 0.241 0.250 1,128,000 277,620 0.2461 42.01 41.84 42.01 41.33 42.87 6,578 42.204 -2.00%
2019-04-17 0 0.250 0.241 0.250 0.240 0.250 2,124,000 519,024 0.2444 42.87 41.33 42.87 41.16 42.87 12,386 41.903 1.63%
2019-04-16 0 0.246 0.240 0.246 0.239 0.246 1,176,000 287,808 0.2447 42.18 41.16 42.18 40.98 42.18 6,858 41.967 3.80%
2019-04-15 0 0.237 0.237 0.243 0.236 0.246 5,472,000 1,333,896 0.2438 40.64 40.64 41.67 40.47 42.18 31,910 41.801 -2.87%
2019-04-12 0 0.244 0.237 0.244 0.236 0.245 12,736,000 3,208,008 0.2519 41.84 40.64 41.84 40.47 42.01 74,271 43.193 -0.41%
2019-04-11 0 0.245 0.240 0.246 0.240 0.245 936,000 227,628 0.2432 42.01 41.16 42.18 41.16 42.01 5,458 41.703 0.00%
2019-04-10 0 0.245 0.238 0.245 0.238 0.246 2,856,000 699,384 0.2449 42.01 40.81 42.01 40.81 42.18 16,655 41.993 0.00%
2019-04-09 0 0.245 0.234 0.245 0.245 0.245 780,000 191,100 0.2450 42.01 40.13 42.01 42.01 42.01 4,549 42.013 0.00%
2019-04-08 0 0.245 0.230 0.245 0.223 0.245 8,508,000 2,030,508 0.2387 42.01 39.44 42.01 38.24 42.01 49,615 40.925 6.52%
2019-04-04 0 0.230 0.227 0.230 0.222 0.230 1,176,000 266,424 0.2266 39.44 38.93 39.44 38.07 39.44 6,858 38.849 3.60%
2019-04-03 0 0.222 0.220 0.225 0.220 0.235 3,936,000 872,976 0.2218 38.07 37.73 38.58 37.73 40.30 22,953 38.033 -0.89%
2019-04-02 0 0.224 0.221 0.227 0.216 0.234 2,496,000 552,576 0.2214 38.41 37.90 38.93 37.04 40.13 14,556 37.963 -4.68%
2019-04-01 0 0.235 0.223 0.235 0.218 0.240 7,932,000 1,791,864 0.2259 40.30 38.24 40.30 37.38 41.16 46,256 38.738 0.43%
2019-03-29 0 0.234 0.220 0.234 0.230 0.235 936,024 217,037 0.2319 40.13 37.73 40.13 39.44 40.30 5,458 39.761 1.30%
2019-03-28 0 0.231 0.222 0.231 0.215 0.231 5,268,000 1,183,968 0.2247 39.61 38.07 39.61 36.87 39.61 30,721 38.540 0.87%
2019-03-27 0 0.229 0.221 0.229 0.225 0.235 4,104,000 936,504 0.2282 39.27 37.90 39.27 38.58 40.30 23,933 39.131 -0.43%
2019-03-26 0 0.230 0.221 0.230 0.220 0.230 8,772,000 1,998,924 0.2279 39.44 37.90 39.44 37.73 39.44 51,155 39.076 3.14%
2019-03-25 0 0.223 0.215 0.230 0.215 0.237 8,712,000 1,965,384 0.2256 38.24 36.87 39.44 36.87 40.64 50,805 38.685 -4.70%
2019-03-22 0 0.234 0.224 0.235 0.218 0.240 8,484,000 1,938,816 0.2285 40.13 38.41 40.30 37.38 41.16 49,475 39.188 1.74%
2019-03-21 0 0.230 0.220 0.230 0.218 0.235 5,940,000 1,355,052 0.2281 39.44 37.73 39.44 37.38 40.30 34,640 39.119 0.88%
2019-03-20 0 0.228 0.225 0.229 0.175 0.230 22,400,000 4,589,984 0.2049 39.10 38.58 39.27 30.01 39.44 130,627 35.138 7.04%
2019-03-19 0 0.213 0.201 0.212 0.189 0.226 5,396,000 1,138,500 0.2110 36.53 34.47 36.35 32.41 38.75 31,467 36.181 2.40%
2019-03-18 0 0.208 0.199 0.208 0.190 0.227 8,980,000 1,881,420 0.2095 35.67 34.12 35.67 32.58 38.93 52,367 35.927 0.00%
2019-03-15 0 0.208 0.205 0.208 0.183 0.209 12,024,000 2,332,896 0.1940 35.67 35.15 35.67 31.38 35.84 70,119 33.271 13.66%
2019-03-14 0 0.183 0.178 0.183 0.150 0.197 12,672,000 2,280,960 0.1800 31.38 30.52 31.38 25.72 33.78 73,898 30.866 22.00%
2019-03-13 0 0.150 0.141 0.150 0.144 0.151 4,128,000 614,640 0.1489 25.72 24.18 25.72 24.69 25.89 24,073 25.533 10.29%
2019-03-12 0 0.136 0.130 0.138 0.129 0.140 4,104,000 561,516 0.1368 23.32 22.29 23.66 22.12 24.01 23,933 23.462 3.03%
2019-03-11 0 0.132 0.126 0.133 0.100 0.132 5,400,000 660,996 0.1224 22.64 21.61 22.81 17.15 22.64 31,490 20.990 24.53%
2019-03-08 0 0.106 0.104 0.109 0.098 0.106 3,108,000 320,268 0.1030 18.18 17.83 18.69 16.81 18.18 18,125 17.670 3.92%
2019-03-07 0 0.102 0.101 0.102 0.102 0.108 2,184,000 226,272 0.1036 17.49 17.32 17.49 17.49 18.52 12,736 17.766 -6.42%
2019-03-06 0 0.109 0.108 0.111 0.102 0.127 9,840,000 1,073,736 0.1091 18.69 18.52 19.03 17.49 21.78 57,383 18.712 -12.80%
2019-03-05 0 0.125 0.121 0.125 0.103 0.126 13,488,000 1,569,144 0.1163 21.44 20.75 21.44 17.66 21.61 78,656 19.949 21.36%
2019-03-04 0 0.103 0.100 0.103 0.090 0.122 15,828,000 1,599,492 0.1011 17.66 17.15 17.66 15.43 20.92 92,302 17.329 -9.65%
2019-03-01 0 0.114 0.114 0.125 0.114 0.141 8,460,000 998,136 0.1180 19.55 19.55 21.44 19.55 24.18 49,335 20.232 -10.94%
2019-02-28 0 0.128 0.123 0.132 0.128 0.137 672,000 87,384 0.1300 21.95 21.09 22.64 21.95 23.49 3,919 22.299 -4.48%
2019-02-27 0 0.134 0.128 0.134 0.120 0.139 768,000 95,652 0.1245 22.98 21.95 22.98 20.58 23.84 4,479 21.357 3.08%
2019-02-26 0 0.130 0.122 0.125 0.128 0.143 264,000 35,256 0.1335 22.29 20.92 21.44 21.95 24.52 1,540 22.900 1.56%
2019-02-25 0 0.128 0.122 0.131 0.124 0.132 804,000 103,260 0.1284 21.95 20.92 22.46 21.26 22.64 4,689 22.024 0.00%
2019-02-22 0 0.128 0.128 0.135 0.128 0.132 2,952,000 380,508 0.1289 21.95 21.95 23.15 21.95 22.64 17,215 22.104 -4.48%
2019-02-21 0 0.134 0.134 0.144 0.132 0.134 2,052,000 272,064 0.1326 22.98 22.98 24.69 22.64 22.98 11,966 22.736 -4.29%
2019-02-20 0 0.140 0.140 0.145 0.135 0.145 636,000 90,204 0.1418 24.01 24.01 24.86 23.15 24.86 3,709 24.321 3.70%
2019-02-19 0 0.135 0.135 0.140 0.132 0.148 7,512,000 1,040,580 0.1385 23.15 23.15 24.01 22.64 25.38 43,807 23.754 -13.46%
2019-02-18 0 0.156 0.150 0.156 0.139 0.166 3,300,000 480,288 0.1455 26.75 25.72 26.75 23.84 28.47 19,244 24.958 -7.14%
2019-02-15 0 0.168 0.154 0.168 0.151 0.180 852,000 133,848 0.1571 28.81 26.41 28.81 25.89 30.87 4,968 26.939 -9.68%
2019-02-14 0 0.186 0.168 0.186 - - 0 0 - 31.90 28.81 31.90 - - 0 - 0.00%
2019-02-13 0 0.186 0.176 0.186 - - 0 0 - 31.90 30.18 31.90 - - 0 - 0.00%
2019-02-12 0 0.186 0.175 0.186 0.178 0.186 840,000 151,128 0.1799 31.90 30.01 31.90 30.52 31.90 4,899 30.852 0.54%
2019-02-11 0 0.185 0.180 0.185 0.190 0.199 372,000 70,428 0.1893 31.72 30.87 31.72 32.58 34.12 2,169 32.465 -2.63%
2019-02-08 0 0.190 0.170 0.190 0.190 0.216 24,000 4,872 0.2030 32.58 29.15 32.58 32.58 37.04 140 34.811 -5.00%
2019-02-04 0 0.200 0.170 0.218 - - 0 0 - 34.30 29.15 37.38 - - 0 - 0.00%
2019-02-01 0 0.200 0.190 0.200 0.200 0.210 108,000 21,720 0.2011 34.30 32.58 34.30 34.30 36.01 630 34.487 -6.98%
2019-01-31 0 0.215 0.195 0.215 - - 0 0 - 36.87 33.44 36.87 - - 0 - 0.00%
2019-01-30 0 0.215 0.150 0.215 - - 60,000 12,060 0.2010 36.87 25.72 36.87 - - 350 34.468 -1.38%
2019-01-29 0 0.218 0.200 0.218 0.209 0.219 60,000 12,660 0.2110 37.38 34.30 37.38 35.84 37.55 350 36.182 0.46%
2019-01-28 0 0.217 0.201 0.220 0.200 0.238 1,200,000 248,976 0.2075 37.21 34.47 37.73 34.30 40.81 6,998 35.579 -3.98%
2019-01-25 0 0.226 0.226 0.239 0.226 0.250 228,000 52,908 0.2321 38.75 38.75 40.98 38.75 42.87 1,330 39.792 -4.64%
2019-01-24 0 0.237 0.228 0.240 0.226 0.249 1,164,000 278,940 0.2396 40.64 39.10 41.16 38.75 42.70 6,788 41.093 5.33%
2019-01-23 0 0.225 0.225 0.245 0.221 0.240 96,000 21,972 0.2289 38.58 38.58 42.01 37.90 41.16 560 39.248 -0.88%
2019-01-22 0 0.227 0.227 0.246 0.226 0.228 144,000 32,568 0.2262 38.93 38.93 42.18 38.75 39.10 840 38.783 -5.02%
2019-01-21 0 0.239 0.239 0.249 0.238 0.260 9,612,000 2,404,824 0.2502 40.98 40.98 42.70 40.81 44.58 56,053 42.903 0.84%
2019-01-18 0 0.237 0.235 0.247 0.235 0.248 3,216,000 778,932 0.2422 40.64 40.30 42.36 40.30 42.53 18,754 41.533 0.85%
2019-01-17 0 0.235 0.235 0.244 0.230 0.249 10,092,000 2,462,988 0.2441 40.30 40.30 41.84 39.44 42.70 58,852 41.850 -4.86%
2019-01-16 0 0.247 0.247 0.249 0.206 0.260 22,368,000 5,406,072 0.2417 42.36 42.36 42.70 35.32 44.58 130,441 41.445 32.09%
2019-01-15 0 0.187 0.187 0.206 0.186 0.194 36,000 6,792 0.1887 32.07 32.07 35.32 31.90 33.27 210 32.353 -0.53%
2019-01-14 0 0.188 0.187 0.188 0.173 0.205 1,116,000 214,572 0.1923 32.24 32.07 32.24 29.67 35.15 6,508 32.970 -7.39%
2019-01-11 0 0.203 0.202 0.203 0.196 0.242 3,372,000 756,936 0.2245 34.81 34.64 34.81 33.61 41.50 19,664 38.493 -0.98%
2019-01-10 0 0.205 0.203 0.210 0.203 0.210 1,200,000 248,868 0.2074 35.15 34.81 36.01 34.81 36.01 6,998 35.563 -5.53%
2019-01-09 0 0.217 0.197 0.218 0.198 0.220 4,020,000 830,400 0.2066 37.21 33.78 37.38 33.95 37.73 23,443 35.422 7.43%
2019-01-08 0 0.202 0.202 0.210 0.185 0.208 348,000 71,124 0.2044 34.64 34.64 36.01 31.72 35.67 2,029 35.047 -2.88%
2019-01-07 0 0.208 0.201 0.208 0.195 0.215 1,128,000 234,432 0.2078 35.67 34.47 35.67 33.44 36.87 6,578 35.639 -1.89%
2019-01-04 0 0.212 0.212 0.219 0.202 0.224 1,716,000 373,668 0.2178 36.35 36.35 37.55 34.64 38.41 10,007 37.341 -0.93%
2019-01-03 0 0.214 0.200 0.218 0.185 0.230 2,628,000 579,072 0.2203 36.70 34.30 37.38 31.72 39.44 15,325 37.785 1.90%
2019-01-02 0 0.210 0.189 0.210 0.165 0.216 4,896,000 1,034,136 0.2112 36.01 32.41 36.01 28.29 37.04 28,551 36.220 5.00%
2018-12-31 0 0.200 0.200 0.213 0.165 0.208 3,156,000 634,464 0.2010 34.30 34.30 36.53 28.29 35.67 18,404 34.473 11.11%
2018-12-28 0 0.180 0.170 0.191 0.169 0.181 264,000 47,448 0.1797 30.87 29.15 32.75 28.98 31.04 1,540 30.820 5.88%
2018-12-27 0 0.170 0.148 0.200 0.150 0.150 12,000 1,800 0.1500 29.15 25.38 34.30 25.72 25.72 70 25.722 0.00%
2018-12-24 0 0.170 0.150 0.190 0.146 0.170 48,000 7,872 0.1640 29.15 25.72 32.58 25.04 29.15 280 28.123 6.25%
2018-12-21 0 0.160 0.150 0.184 - - 0 0 - 27.44 25.72 31.55 - - 0 - 0.00%
2018-12-20 0 0.160 0.160 0.175 0.151 0.165 60,000 9,444 0.1574 27.44 27.44 30.01 25.89 28.29 350 26.991 0.00%
2018-12-19 0 0.160 0.160 0.174 0.142 0.190 300,000 50,976 0.1699 27.44 27.44 29.84 24.35 32.58 1,749 29.138 7.38%
2018-12-18 0 0.149 0.149 0.157 0.149 0.158 204,000 31,860 0.1562 25.55 25.55 26.92 25.55 27.09 1,190 26.781 0.68%
2018-12-17 0 0.148 0.147 0.167 0.145 0.149 144,000 21,048 0.1462 25.38 25.21 28.64 24.86 25.55 840 25.065 5.71%
2018-12-14 0 0.140 0.140 0.150 0.140 0.147 1,212,000 173,940 0.1435 24.01 24.01 25.72 24.01 25.21 7,068 24.610 -4.76%
2018-12-13 0 0.147 0.145 0.148 0.147 0.151 612,000 91,416 0.1494 25.21 24.86 25.38 25.21 25.89 3,569 25.614 -0.68%
2018-12-12 0 0.148 0.148 0.158 0.122 0.164 1,116,000 157,308 0.1410 25.38 25.38 27.09 20.92 28.12 6,508 24.171 -25.63%
2018-12-11 0 0.199 0.151 0.199 0.180 0.200 1,584,000 304,128 0.1920 34.12 25.89 34.12 30.87 34.30 9,237 32.924 -1.97%
2018-12-10 0 0.203 0.122 0.204 0.180 0.203 1,476,000 286,308 0.1940 34.81 20.92 34.98 30.87 34.81 8,607 33.263 4.10%
2018-12-07 0 0.195 0.120 0.204 - - 0 0 - 33.44 20.58 34.98 - - 0 - 0.00%
2018-12-06 0 0.195 0.130 0.204 - - 0 0 - 33.44 22.29 34.98 - - 0 - 0.00%
2018-12-05 0 0.195 0.130 0.204 0.195 0.195 12,000 2,340 0.1950 33.44 22.29 34.98 33.44 33.44 70 33.439 -2.50%
2018-12-04 0 0.200 0.150 0.200 - - 0 0 - 34.30 25.72 34.30 - - 0 - 0.00%
2018-12-03 0 0.200 0.160 0.200 0.200 0.200 60,000 12,000 0.2000 34.30 27.44 34.30 34.30 34.30 350 34.296 0.00%
2018-11-30 0 0.200 0.160 0.230 - - 0 0 - 34.30 27.44 39.44 - - 0 - 0.00%
2018-11-29 0 0.200 0.160 0.200 - - 0 0 - 34.30 27.44 34.30 - - 0 - 0.00%
2018-11-28 0 0.200 0.160 0.204 - - 0 0 - 34.30 27.44 34.98 - - 0 - 0.00%
2018-11-27 0 0.200 0.160 0.200 - - 0 0 - 34.30 27.44 34.30 - - 0 - 0.00%
2018-11-26 0 0.200 0.160 0.200 - - 0 0 - 34.30 27.44 34.30 - - 0 - 0.00%
2018-11-23 0 0.200 0.166 0.204 - - 0 0 - 34.30 28.47 34.98 - - 0 - 0.00%
2018-11-22 0 0.200 0.165 0.202 - - 0 0 - 34.30 28.29 34.64 - - 0 - 0.00%
2018-11-21 0 0.200 0.161 0.200 - - 180,000 36,360 0.2020 34.30 27.61 34.30 - - 1,050 34.639 -0.99%
2018-11-20 0 0.202 0.170 0.202 0.202 0.202 12,000 2,424 0.2020 34.64 29.15 34.64 34.64 34.64 70 34.639 -0.49%
2018-11-19 0 0.203 0.175 0.203 0.203 0.203 648,000 131,112 0.2023 34.81 30.01 34.81 34.81 34.81 3,779 34.696 5.18%
2018-11-16 0 0.193 0.172 0.203 0.193 0.218 480,000 97,020 0.2021 33.10 29.49 34.81 33.10 37.38 2,799 34.660 -11.47%
2018-11-15 0 0.218 0.195 0.218 0.210 0.218 228,000 49,560 0.2174 37.38 33.44 37.38 36.01 37.38 1,330 37.274 3.81%
2018-11-14 0 0.210 0.200 0.210 0.190 0.210 996,000 195,984 0.1968 36.01 34.30 36.01 32.58 36.01 5,808 33.742 0.00%
2018-11-13 0 0.210 0.170 0.218 0.190 0.210 348,000 67,020 0.1926 36.01 29.15 37.38 32.58 36.01 2,029 33.025 2.94%
2018-11-12 0 0.204 0.180 0.220 - - 0 0 - 34.98 30.87 37.73 - - 0 - 0.00%
2018-11-09 0 0.204 0.161 0.205 0.204 0.204 60,000 12,240 0.2040 34.98 27.61 35.15 34.98 34.98 350 34.982 0.49%
2018-11-08 0 0.203 0.180 0.210 - - 0 0 - 34.81 30.87 36.01 - - 0 - 0.00%
2018-11-07 0 0.203 0.190 0.205 0.175 0.203 876,000 167,676 0.1914 34.81 32.58 35.15 30.01 34.81 5,108 32.823 14.04%
2018-11-06 0 0.178 0.150 0.183 0.159 0.178 1,008,000 162,060 0.1608 30.52 25.72 31.38 27.27 30.52 5,878 27.570 21.92%
2018-11-05 0 0.146 0.146 0.159 0.146 0.146 96,000 14,016 0.1460 25.04 25.04 27.27 25.04 25.04 560 25.036 0.00%
2018-11-02 0 0.146 0.146 0.160 - - 0 0 - 25.04 25.04 27.44 - - 0 - 0.00%
2018-11-01 0 0.146 0.146 0.160 - - 0 0 - 25.04 25.04 27.44 - - 0 - 0.00%
2018-10-31 0 0.146 0.131 0.179 0.146 0.147 108,000 15,780 0.1461 25.04 22.46 30.69 25.04 25.21 630 25.055 0.00%
2018-10-30 0 0.146 0.145 0.159 0.141 0.162 1,284,000 191,604 0.1492 25.04 24.86 27.27 24.18 27.78 7,488 25.589 -18.89%
2018-10-29 0 0.180 0.162 0.189 - - 0 0 - 30.87 27.78 32.41 - - 0 - 0.00%
2018-10-26 0 0.180 0.180 0.188 0.175 0.185 108,000 19,020 0.1761 30.87 30.87 32.24 30.01 31.72 630 30.200 -2.70%
2018-10-25 0 0.185 0.185 0.199 0.180 0.185 660,000 120,132 0.1820 31.72 31.72 34.12 30.87 31.72 3,849 31.213 -8.87%
2018-10-24 0 0.203 0.203 0.204 0.203 0.204 396,000 80,628 0.2036 34.81 34.81 34.98 34.81 34.98 2,309 34.914 0.00%
2018-10-23 0 0.203 0.195 0.210 - - 0 0 - 34.81 33.44 36.01 - - 0 - 0.00%
2018-10-22 0 0.203 0.196 0.210 - - 0 0 - 34.81 33.61 36.01 - - 0 - 0.00%
2018-10-19 0 0.203 0.203 0.213 0.203 0.213 252,000 51,840 0.2057 34.81 34.81 36.53 34.81 36.53 1,470 35.276 -3.33%
2018-10-18 0 0.210 0.205 0.220 0.210 0.220 1,164,000 248,400 0.2134 36.01 35.15 37.73 36.01 37.73 6,788 36.594 -4.55%
2018-10-16 0 0.220 0.212 0.220 0.220 0.241 1,848,000 409,584 0.2216 37.73 36.35 37.73 37.73 41.33 10,777 38.006 0.00%
2018-10-15 0 0.220 0.220 0.239 0.210 0.221 852,000 186,180 0.2185 37.73 37.73 40.98 36.01 37.90 4,968 37.472 9.45%
2018-10-12 0 0.201 0.201 0.210 0.201 0.201 144,000 28,944 0.2010 34.47 34.47 36.01 34.47 34.47 840 34.468 -1.95%
2018-10-11 0 0.205 0.200 0.218 0.200 0.219 1,044,000 220,464 0.2112 35.15 34.30 37.38 34.30 37.55 6,088 36.212 -14.23%
2018-10-10 0 0.239 0.227 0.239 0.239 0.245 1,272,000 308,616 0.2426 40.98 38.93 40.98 40.98 42.01 7,418 41.605 -0.42%
2018-10-09 0 0.240 0.222 0.240 0.231 0.240 1,260,000 299,940 0.2380 41.16 38.07 41.16 39.61 41.16 7,348 40.821 4.35%
2018-10-08 0 0.230 0.201 0.230 - - 0 0 - 39.44 34.47 39.44 - - 0 - 0.00%
2018-10-05 0 0.230 0.203 0.238 - - 0 0 - 39.44 34.81 40.81 - - 0 - 0.00%
2018-10-04 0 0.230 0.216 0.235 0.230 0.230 136,000 31,144 0.2290 39.44 37.04 40.30 39.44 39.44 793 39.269 -1.71%
2018-10-03 0 0.234 0.230 0.234 0.220 0.234 396,000 89,904 0.2270 40.13 39.44 40.13 37.73 40.13 2,309 38.931 7.34%
2018-10-02 0 0.218 0.218 0.237 0.218 0.245 636,000 149,952 0.2358 37.38 37.38 40.64 37.38 42.01 3,709 40.431 -5.22%
2018-09-28 0 0.230 0.222 0.230 0.214 0.235 2,436,000 553,752 0.2273 39.44 38.07 39.44 36.70 40.30 14,206 38.981 12.75%
2018-09-27 0 0.204 0.198 0.213 0.204 0.205 420,000 85,752 0.2042 34.98 33.95 36.53 34.98 35.15 2,449 35.011 0.49%
2018-09-26 0 0.203 0.203 0.215 0.203 0.205 72,000 14,736 0.2047 34.81 34.81 36.87 34.81 35.15 420 35.096 -1.46%
2018-09-24 0 0.206 0.193 0.206 0.206 0.224 1,188,000 256,044 0.2155 35.32 33.10 35.32 35.32 38.41 6,928 36.958 -5.50%
2018-09-21 0 0.218 0.202 0.218 0.200 0.218 14,544,000 3,019,284 0.2076 37.38 34.64 37.38 34.30 37.38 84,814 35.599 12.37%
2018-09-20 0 0.194 0.194 0.195 0.179 0.195 336,000 62,100 0.1848 33.27 33.27 33.44 30.69 33.44 1,959 31.693 10.86%
2018-09-19 0 0.175 0.175 0.197 0.169 0.175 516,000 88,644 0.1718 30.01 30.01 33.78 28.98 30.01 3,009 29.459 2.94%
2018-09-18 0 0.170 0.154 0.177 0.160 0.175 432,000 72,756 0.1684 29.15 26.41 30.35 27.44 30.01 2,519 28.880 16.44%
2018-09-17 0 0.146 0.145 0.158 0.145 0.146 108,000 15,672 0.1451 25.04 24.86 27.09 24.86 25.04 630 24.884 0.69%
2018-09-14 0 0.145 0.131 0.168 - - 0 0 - 24.86 22.46 28.81 - - 0 - 0.00%
2018-09-13 0 0.145 0.133 0.167 0.144 0.145 216,000 31,116 0.1441 24.86 22.81 28.64 24.69 24.86 1,260 24.703 16.94%
2018-09-12 0 0.124 0.119 0.146 - - 408,000 55,080 0.1350 21.26 20.41 25.04 - - 2,379 23.150 0.00%
2018-09-11 0 0.124 0.102 0.146 - - 0 0 - 21.26 17.49 25.04 - - 0 - 0.00%
2018-09-10 0 0.124 0.104 0.145 - - 0 0 - 21.26 17.83 24.86 - - 0 - 0.00%
2018-09-07 0 0.124 0.114 0.125 0.124 0.124 24,000 2,976 0.1240 21.26 19.55 21.44 21.26 21.26 140 21.264 -2.36%
2018-09-06 0 0.127 0.109 0.149 - - 0 0 - 21.78 18.69 25.55 - - 0 - 0.00%
2018-09-05 0 0.127 0.127 0.145 0.127 0.127 144,000 18,288 0.1270 21.78 21.78 24.86 21.78 21.78 840 21.778 0.00%
2018-09-04 0 0.127 0.126 0.144 - - 0 0 - 21.78 21.61 24.69 - - 0 - 0.00%
2018-09-03 0 0.127 0.127 0.144 - - 0 0 - 21.78 21.78 24.69 - - 0 - 0.79%
2018-08-31 0 0.126 0.125 0.144 - - 0 0 - 21.61 21.44 24.69 - - 0 - 0.00%
2018-08-30 0 0.126 0.125 0.145 - - 0 0 - 21.61 21.44 24.86 - - 0 - 0.00%
2018-08-29 0 0.126 0.125 0.144 - - 0 0 - 21.61 21.44 24.69 - - 0 - 0.00%
2018-08-28 0 0.126 0.125 0.146 0.126 0.126 48,000 6,048 0.1260 21.61 21.44 25.04 21.61 21.61 280 21.607 -3.08%
2018-08-27 0 0.130 0.120 0.146 - - 0 0 - 22.29 20.58 25.04 - - 0 - 0.00%
2018-08-24 0 0.130 0.111 0.143 0.128 0.130 408,000 52,320 0.1282 22.29 19.03 24.52 21.95 22.29 2,379 21.990 0.00%
2018-08-23 0 0.130 0.110 0.130 - - 0 0 - 22.29 18.86 22.29 - - 0 - 0.00%
2018-08-22 0 0.130 0.115 0.130 - - 0 0 - 22.29 19.72 22.29 - - 0 - 0.00%
2018-08-21 0 0.130 0.130 0.145 0.130 0.130 48,000 6,240 0.1300 22.29 22.29 24.86 22.29 22.29 280 22.292 -6.47%
2018-08-20 0 0.139 0.127 0.140 0.139 0.139 62,500 8,687 0.1390 23.84 21.78 24.01 23.84 23.84 364 23.834 -0.71%
2018-08-17 0 0.140 0.126 0.145 0.140 0.140 108,000 15,120 0.1400 24.01 21.61 24.86 24.01 24.01 630 24.007 -3.45%
2018-08-16 0 0.145 0.128 0.145 - - 12,000 1,740 0.1450 24.86 21.95 24.86 - - 70 24.865 0.00%
2018-08-15 0 0.145 0.124 0.145 - - 0 0 - 24.86 21.26 24.86 - - 0 - -2.03%
2018-08-14 0 0.148 0.128 0.160 0.148 0.149 108,000 16,044 0.1486 25.38 21.95 27.44 25.38 25.55 630 25.474 0.00%
2018-08-13 0 0.148 0.139 0.148 0.145 0.149 6,132,000 913,284 0.1489 25.38 23.84 25.38 24.86 25.55 35,759 25.540 2.07%
2018-08-10 0 0.145 0.128 0.159 - - 0 0 - 24.86 21.95 27.27 - - 0 - 0.00%
2018-08-09 0 0.145 0.126 0.146 0.125 0.145 552,000 71,460 0.1295 24.86 21.61 25.04 21.44 24.86 3,219 22.199 21.85%
2018-08-08 0 0.119 0.107 0.126 - - 0 0 - 20.41 18.35 21.61 - - 0 - 0.00%
2018-08-07 0 0.119 0.111 0.124 - - 0 0 - 20.41 19.03 21.26 - - 0 - 0.00%
2018-08-06 0 0.119 0.119 0.128 0.119 0.119 36,000 4,284 0.1190 20.41 20.41 21.95 20.41 20.41 210 20.406 -0.83%
2018-08-03 0 0.120 0.138 0.139 0.115 0.120 120,000 14,100 0.1175 20.58 23.66 23.84 19.72 20.58 700 20.149 -2.44%
2018-08-02 0 0.123 0.123 0.130 0.119 0.130 696,000 86,544 0.1243 21.09 21.09 22.29 20.41 22.29 4,059 21.323 -5.38%
2018-08-01 0 0.130 0.130 0.137 0.129 0.130 336,000 43,620 0.1298 22.29 22.29 23.49 22.12 22.29 1,959 22.262 4.84%
2018-07-31 0 0.124 0.124 0.127 0.120 0.129 1,860,000 239,784 0.1289 21.26 21.26 21.78 20.58 22.12 10,847 22.107 -11.43%
2018-07-30 0 0.140 0.130 0.140 - - 0 0 - 24.01 22.29 24.01 - - 0 - -5.41%
2018-07-27 0 0.148 0.135 0.148 - - 0 0 - 25.38 23.15 25.38 - - 0 - -0.67%
2018-07-26 0 0.149 0.123 0.160 - - 0 0 - 25.55 21.09 27.44 - - 0 - 0.00%
2018-07-25 0 0.149 0.122 0.151 0.149 0.153 96,000 14,400 0.1500 25.55 20.92 25.89 25.55 26.24 560 25.722 -2.61%
2018-07-24 0 0.153 0.147 0.154 0.150 0.153 588,000 88,860 0.1511 26.24 25.21 26.41 25.72 26.24 3,429 25.915 -6.13%
2018-07-23 0 0.163 0.141 - - - 0 0 - 27.95 24.18 - - - 0 - 0.00%
2018-07-20 0 0.163 0.139 0.187 0.163 0.164 132,000 21,528 0.1631 27.95 23.84 32.07 27.95 28.12 770 27.967 0.00%
2018-07-19 0 0.163 0.163 0.183 - - 0 0 - 27.95 27.95 31.38 - - 0 - 1.88%
2018-07-18 0 0.160 0.130 0.196 - - 0 0 - 27.44 22.29 33.61 - - 0 - 0.00%
2018-07-17 0 0.160 0.134 0.195 - - 0 0 - 27.44 22.98 33.44 - - 0 - 0.00%
2018-07-16 0 0.160 0.133 0.195 - - 0 0 - 27.44 22.81 33.44 - - 0 - 0.00%
2018-07-13 0 0.160 0.131 0.196 - - 0 0 - 27.44 22.46 33.61 - - 0 - 0.00%
2018-07-12 0 0.160 0.141 0.196 - - 0 0 - 27.44 24.18 33.61 - - 0 - 0.00%
2018-07-11 0 0.160 0.141 0.196 - - 0 0 - 27.44 24.18 33.61 - - 0 - 0.00%
2018-07-10 0 0.160 0.134 0.195 - - 0 0 - 27.44 22.98 33.44 - - 0 - 0.00%
2018-07-09 0 0.160 0.142 0.195 0.160 0.160 24,000 3,840 0.1600 27.44 24.35 33.44 27.44 27.44 140 27.437 0.00%
2018-07-06 0 0.160 0.146 0.199 - - 0 0 - 27.44 25.04 34.12 - - 0 - 0.00%
2018-07-05 0 0.160 0.152 0.195 0.160 0.161 300,000 48,060 0.1602 27.44 26.07 33.44 27.44 27.61 1,749 27.471 -10.61%
2018-07-04 0 0.179 0.150 0.193 - - 0 0 - 30.69 25.72 33.10 - - 0 - 0.00%
2018-07-03 0 0.179 0.160 0.179 0.179 0.179 120,000 21,480 0.1790 30.69 27.44 30.69 30.69 30.69 700 30.695 0.00%
2018-06-29 0 0.179 0.160 0.183 - - 0 0 - 30.69 27.44 31.38 - - 0 - 0.00%
2018-06-28 0 0.179 0.172 0.185 0.178 0.180 252,000 45,036 0.1787 30.69 29.49 31.72 30.52 30.87 1,470 30.646 -2.19%
2018-06-27 0 0.183 0.181 0.189 0.183 0.183 240,000 43,920 0.1830 31.38 31.04 32.41 31.38 31.38 1,400 31.381 -4.19%
2018-06-26 0 0.191 0.183 0.191 0.191 0.191 12,000 2,292 0.1910 32.75 31.38 32.75 32.75 32.75 70 32.753 -1.04%
2018-06-25 0 0.193 0.179 0.200 - - 0 0 - 33.10 30.69 34.30 - - 0 - 0.00%
2018-06-22 0 0.193 0.193 0.200 0.187 0.194 1,128,000 211,836 0.1878 33.10 33.10 34.30 32.07 33.27 6,578 32.204 -7.21%
2018-06-21 0 0.208 0.199 0.208 0.208 0.208 4,104,000 853,632 0.2080 35.67 34.12 35.67 35.67 35.67 23,933 35.668 0.00%
2018-06-20 0 0.208 0.193 0.208 0.195 0.209 3,732,000 739,500 0.1982 35.67 33.10 35.67 33.44 35.84 21,763 33.979 12.43%
2018-06-19 0 0.185 0.183 0.185 0.185 0.200 1,080,000 213,648 0.1978 31.72 31.38 31.72 31.72 34.30 6,298 33.923 -7.50%
2018-06-15 0 0.200 0.180 0.200 - - 0 0 - 34.30 30.87 34.30 - - 0 - 0.00%
2018-06-14 0 0.200 0.181 0.205 - - 0 0 - 34.30 31.04 35.15 - - 0 - 0.00%
2018-06-13 0 0.200 0.188 0.205 - - 0 0 - 34.30 32.24 35.15 - - 0 - 0.00%
2018-06-12 0 0.200 0.188 0.210 0.199 0.200 10,212,000 2,042,268 0.2000 34.30 32.24 36.01 34.12 34.30 59,552 34.294 0.00%
2018-06-11 0 0.200 0.200 0.212 0.200 0.201 180,000 36,120 0.2007 34.30 34.30 36.35 34.30 34.47 1,050 34.410 2.04%
2018-06-08 0 0.196 0.190 0.206 0.184 0.196 504,000 95,424 0.1893 33.61 32.58 35.32 31.55 33.61 2,939 32.467 -3.92%
2018-06-07 0 0.204 0.192 0.210 - - 0 0 - 34.98 32.92 36.01 - - 0 - 0.00%
2018-06-06 0 0.204 0.204 0.219 0.202 0.202 36,000 7,272 0.2020 34.98 34.98 37.55 34.64 34.64 210 34.639 0.99%
2018-06-05 0 0.202 0.202 0.211 0.196 0.196 36,000 7,056 0.1960 34.64 34.64 36.18 33.61 33.61 210 33.610 -6.05%
2018-06-04 0 0.215 0.196 0.215 0.215 0.215 12,000 2,580 0.2150 36.87 33.61 36.87 36.87 36.87 70 36.868 0.00%
2018-06-01 0 0.215 0.215 0.223 0.206 0.206 120,000 24,720 0.2060 36.87 36.87 38.24 35.32 35.32 700 35.325 -0.46%
2018-05-31 0 0.216 0.208 0.216 - - 0 0 - 37.04 35.67 37.04 - - 0 - 0.00%
2018-05-30 0 0.216 0.208 0.216 - - 0 0 - 37.04 35.67 37.04 - - 0 - 0.00%
2018-05-29 0 0.216 0.209 0.224 0.216 0.216 96,000 20,736 0.2160 37.04 35.84 38.41 37.04 37.04 560 37.040 -0.92%
2018-05-28 0 0.218 0.216 0.225 0.218 0.218 36,000 7,848 0.2180 37.38 37.04 38.58 37.38 37.38 210 37.383 -3.11%
2018-05-25 0 0.225 0.216 0.225 0.225 0.225 108,000 24,300 0.2250 38.58 37.04 38.58 38.58 38.58 630 38.583 0.00%
2018-05-24 0 0.225 0.215 0.225 0.225 0.225 480,000 108,000 0.2250 38.58 36.87 38.58 38.58 38.58 2,799 38.583 0.00%
2018-05-23 0 0.225 0.216 0.225 0.225 0.225 1,500,000 337,500 0.2250 38.58 37.04 38.58 38.58 38.58 8,747 38.583 0.00%
2018-05-21 0 0.225 0.216 0.225 0.225 0.225 552,000 123,900 0.2245 38.58 37.04 38.58 38.58 38.58 3,219 38.490 0.00%
2018-05-18 0 0.225 0.217 0.225 0.225 0.225 1,116,000 251,100 0.2250 38.58 37.21 38.58 38.58 38.58 6,508 38.583 0.00%
2018-05-17 0 0.225 0.219 0.229 0.213 0.225 636,000 140,232 0.2205 38.58 37.55 39.27 36.53 38.58 3,709 37.810 5.63%
2018-05-16 0 0.213 0.213 0.225 0.210 0.225 288,000 62,184 0.2159 36.53 36.53 38.58 36.01 38.58 1,679 37.025 -5.33%
2018-05-15 0 0.225 0.215 0.225 - - 0 0 - 38.58 36.87 38.58 - - 0 - 0.00%
2018-05-14 0 0.225 0.220 0.225 0.223 0.225 1,008,000 225,192 0.2234 38.58 37.73 38.58 38.24 38.58 5,878 38.310 0.90%
2018-05-11 0 0.223 0.209 0.223 0.223 0.223 36,000 8,028 0.2230 38.24 35.84 38.24 38.24 38.24 210 38.240 0.00%
2018-05-10 0 0.223 0.211 0.223 0.225 0.225 216,000 48,600 0.2250 38.24 36.18 38.24 38.58 38.58 1,260 38.583 -0.89%
2018-05-09 0 0.225 0.206 0.225 0.225 0.225 684,000 153,900 0.2250 38.58 35.32 38.58 38.58 38.58 3,989 38.583 2.27%
2018-05-08 0 0.220 0.220 0.225 0.215 0.225 2,556,000 563,304 0.2204 37.73 37.73 38.58 36.87 38.58 14,905 37.792 2.33%
2018-05-07 0 0.215 0.215 0.219 0.215 0.220 1,728,000 373,428 0.2161 36.87 36.87 37.55 36.87 37.73 10,077 37.058 2.38%
2018-05-04 0 0.210 0.207 0.210 0.200 0.215 2,280,000 476,820 0.2091 36.01 35.50 36.01 34.30 36.87 13,296 35.862 1.45%
2018-05-03 0 0.207 0.201 0.210 - - 0 0 - 35.50 34.47 36.01 - - 0 - 0.00%
2018-05-02 0 0.207 0.207 0.216 0.202 0.220 2,016,000 432,984 0.2148 35.50 35.50 37.04 34.64 37.73 11,756 36.829 8.95%
2018-04-30 0 0.190 0.185 0.225 0.190 0.190 24,000 4,560 0.1900 32.58 31.72 38.58 32.58 32.58 140 32.581 -4.04%
2018-04-27 0 0.198 0.198 0.211 0.192 0.201 1,800,000 355,752 0.1976 33.95 33.95 36.18 32.92 34.47 10,497 33.891 7.03%
2018-04-26 0 0.185 0.175 0.180 - - 0 0 - 31.72 30.01 30.87 - - 0 - 0.00%
2018-04-25 0 0.185 0.178 0.195 - - 0 0 - 31.72 30.52 33.44 - - 0 - 0.00%
2018-04-24 0 0.185 0.180 0.196 0.180 0.185 6,180,000 1,143,780 0.1851 31.72 30.87 33.61 30.87 31.72 36,039 31.737 0.00%
2018-04-23 0 0.185 0.176 0.190 - - 0 0 - 31.72 30.18 32.58 - - 0 - 0.00%
2018-04-20 0 0.185 0.185 0.198 - - 0 0 - 31.72 31.72 33.95 - - 0 - 0.00%
2018-04-19 0 0.185 0.185 0.192 0.185 0.200 828,000 158,988 0.1920 31.72 31.72 32.92 31.72 34.30 4,829 32.927 -1.07%
2018-04-18 0 0.187 0.187 0.198 0.173 0.190 924,000 173,832 0.1881 32.07 32.07 33.95 29.67 32.58 5,388 32.261 0.54%
2018-04-17 0 0.186 0.186 0.195 0.183 0.196 1,464,000 279,708 0.1911 31.90 31.90 33.44 31.38 33.61 8,537 32.763 -2.11%
2018-04-16 0 0.190 0.188 0.195 0.173 0.191 1,800,000 341,040 0.1895 32.58 32.24 33.44 29.67 32.75 10,497 32.490 0.00%
2018-04-13 0 0.190 0.187 0.200 0.180 0.190 1,044,000 197,964 0.1896 32.58 32.07 34.30 30.87 32.58 6,088 32.516 -5.00%
2018-04-12 0 0.200 0.185 0.200 0.190 0.200 984,000 189,492 0.1926 34.30 31.72 34.30 32.58 34.30 5,738 33.023 -0.99%
2018-04-11 0 0.202 0.195 0.205 0.193 0.208 1,632,000 327,504 0.2007 34.64 33.44 35.15 33.10 35.67 9,517 34.412 -5.61%
2018-04-10 0 0.214 0.210 0.214 0.212 0.215 288,000 61,452 0.2134 36.70 36.01 36.70 36.35 36.87 1,679 36.590 -2.73%
2018-04-09 0 0.220 0.215 0.220 - - 0 0 - 37.73 36.87 37.73 - - 0 - -1.79%
2018-04-06 0 0.224 0.201 0.224 - - 0 0 - 38.41 34.47 38.41 - - 0 - -1.32%
2018-04-04 0 0.227 0.208 0.227 - - 0 0 - 38.93 35.67 38.93 - - 0 - -0.44%
2018-04-03 0 0.228 0.223 0.228 0.229 0.229 60,000 13,740 0.2290 39.10 38.24 39.10 39.27 39.27 350 39.269 4.59%
2018-03-29 0 0.218 0.218 0.229 0.218 0.220 1,596,000 349,860 0.2192 37.38 37.38 39.27 37.38 37.73 9,307 37.590 -4.39%
2018-03-28 0 0.228 0.228 0.232 0.222 0.239 1,272,000 290,340 0.2283 39.10 39.10 39.78 38.07 40.98 7,418 39.141 -5.00%
2018-03-27 0 0.240 0.232 0.244 0.239 0.240 48,000 11,508 0.2398 41.16 39.78 41.84 40.98 41.16 280 41.112 4.35%
2018-03-26 0 0.230 0.230 0.238 0.230 0.231 564,000 129,972 0.2304 39.44 39.44 40.81 39.44 39.61 3,289 39.517 -3.36%
2018-03-23 0 0.238 0.228 0.238 - - 0 0 - 40.81 39.10 40.81 - - 0 - 0.00%
2018-03-22 0 0.238 0.233 0.246 0.238 0.238 60,000 14,280 0.2380 40.81 39.95 42.18 40.81 40.81 350 40.812 -2.06%
2018-03-21 0 0.243 0.238 0.243 - - 0 0 - 41.67 40.81 41.67 - - 0 - -1.22%
2018-03-20 0 0.246 0.241 0.245 0.246 0.250 1,620,000 402,720 0.2486 42.18 41.33 42.01 42.18 42.87 9,447 42.629 -3.53%
2018-03-19 0 0.255 0.250 0.255 0.239 0.280 14,076,000 3,623,400 0.2574 43.73 42.87 43.73 40.98 48.01 82,085 44.142 6.25%
2018-03-16 0 0.240 0.234 0.240 0.232 0.240 360,000 84,264 0.2341 41.16 40.13 41.16 39.78 41.16 2,099 40.138 1.27%
2018-03-15 0 0.237 0.237 0.243 0.235 0.244 348,000 82,176 0.2361 40.64 40.64 41.67 40.30 41.84 2,029 40.493 0.42%
2018-03-14 0 0.236 0.230 0.236 - - 0 0 - 40.47 39.44 40.47 - - 0 - 0.00%
2018-03-13 0 0.236 0.236 0.243 0.236 0.248 4,488,000 1,089,456 0.2427 40.47 40.47 41.67 40.47 42.53 26,172 41.627 0.00%
2018-03-12 0 0.236 0.232 0.237 0.232 0.238 1,668,000 391,380 0.2346 40.47 39.78 40.64 39.78 40.81 9,727 40.236 3.51%
2018-03-09 0 0.228 0.238 0.239 0.227 0.227 60,000 13,620 0.2270 39.10 40.81 40.98 38.93 38.93 350 38.926 -0.87%
2018-03-08 0 0.230 0.230 0.240 0.230 0.237 432,000 102,300 0.2368 39.44 39.44 41.16 39.44 40.64 2,519 40.608 -2.95%
2018-03-07 0 0.237 0.228 0.237 0.222 0.238 696,000 164,208 0.2359 40.64 39.10 40.64 38.07 40.81 4,059 40.458 7.24%
2018-03-06 0 0.221 0.221 0.228 - - 0 0 - 37.90 37.90 39.10 - - 0 - 0.45%
2018-03-05 0 0.220 0.220 0.225 0.210 0.236 4,080,000 928,404 0.2276 37.73 37.73 38.58 36.01 40.47 23,793 39.020 -5.17%
2018-03-02 0 0.232 0.230 0.234 0.230 0.235 648,000 151,500 0.2338 39.78 39.44 40.13 39.44 40.30 3,779 40.091 -0.43%
2018-03-01 0 0.233 0.231 0.233 0.223 0.248 2,064,000 483,048 0.2340 39.95 39.61 39.95 38.24 42.53 12,036 40.132 4.95%
2018-02-28 0 0.222 0.222 0.229 0.222 0.240 1,236,000 283,992 0.2298 38.07 38.07 39.27 38.07 41.16 7,208 39.401 -5.13%
2018-02-27 0 0.234 0.234 0.241 0.233 0.236 276,000 64,980 0.2354 40.13 40.13 41.33 39.95 40.47 1,610 40.372 -4.10%
2018-02-26 0 0.244 0.242 0.245 0.238 0.255 3,336,000 824,184 0.2471 41.84 41.50 42.01 40.81 43.73 19,454 42.366 2.52%
2018-02-23 0 0.238 0.230 0.238 0.235 0.238 2,604,000 619,500 0.2379 40.81 39.44 40.81 40.30 40.81 15,185 40.796 0.85%
2018-02-22 0 0.236 0.231 0.236 0.228 0.236 2,472,000 581,424 0.2352 40.47 39.61 40.47 39.10 40.47 14,416 40.333 0.85%
2018-02-21 0 0.234 0.229 0.234 0.234 0.234 36,000 8,424 0.2340 40.13 39.27 40.13 40.13 40.13 210 40.126 0.00%
2018-02-20 0 0.234 0.232 0.235 0.229 0.239 1,020,000 235,860 0.2312 40.13 39.78 40.30 39.27 40.98 5,948 39.652 2.63%
2018-02-15 0 0.228 0.216 0.229 0.220 0.228 192,000 42,624 0.2220 39.10 37.04 39.27 37.73 39.10 1,120 38.069 -0.87%
2018-02-14 0 0.230 0.225 0.230 0.230 0.230 48,000 11,040 0.2300 39.44 38.58 39.44 39.44 39.44 280 39.440 4.55%
2018-02-13 0 0.220 0.219 0.228 0.220 0.228 168,000 37,356 0.2224 37.73 37.55 39.10 37.73 39.10 980 38.130 -1.35%
2018-02-12 0 0.223 0.222 0.234 0.223 0.232 744,000 167,844 0.2256 38.24 38.07 40.13 38.24 39.78 4,339 38.685 -3.04%
2018-02-09 0 0.230 0.230 0.233 0.228 0.230 1,776,000 407,592 0.2295 39.44 39.44 39.95 39.10 39.44 10,357 39.355 -2.95%
2018-02-08 0 0.237 0.232 0.237 0.234 0.239 1,548,000 367,020 0.2371 40.64 39.78 40.64 40.13 40.98 9,027 40.657 -2.07%
2018-02-07 0 0.242 0.237 0.242 0.230 0.245 3,720,000 891,180 0.2396 41.50 40.64 41.50 39.44 42.01 21,693 41.081 2.98%
2018-02-06 0 0.235 0.226 0.235 0.222 0.235 3,564,000 815,844 0.2289 40.30 38.75 40.30 38.07 40.30 20,784 39.254 -2.08%
2018-02-05 0 0.240 0.236 0.240 0.227 0.240 5,016,000 1,156,188 0.2305 41.16 40.47 41.16 38.93 41.16 29,251 39.526 0.84%
2018-02-02 0 0.238 0.237 0.244 0.231 0.244 2,172,000 516,300 0.2377 40.81 40.64 41.84 39.61 41.84 12,666 40.762 3.48%
2018-02-01 0 0.230 0.227 0.232 0.228 0.240 3,420,000 801,492 0.2344 39.44 38.93 39.78 39.10 41.16 19,944 40.187 2.22%
2018-01-31 0 0.225 0.225 0.238 0.200 0.240 7,752,000 1,754,172 0.2263 38.58 38.58 40.81 34.30 41.16 45,206 38.804 3.69%
2018-01-30 0 0.217 0.212 0.217 0.217 0.218 108,000 23,448 0.2171 37.21 36.35 37.21 37.21 37.38 630 37.230 -3.98%
2018-01-29 0 0.226 0.216 0.226 0.218 0.226 1,200,000 265,752 0.2215 38.75 37.04 38.75 37.38 38.75 6,998 37.976 1.80%
2018-01-26 0 0.222 0.216 0.222 0.207 0.222 1,788,000 387,900 0.2169 38.07 37.04 38.07 35.50 38.07 10,427 37.202 5.71%
2018-01-25 0 0.210 0.209 0.212 0.202 0.214 2,964,000 619,056 0.2089 36.01 35.84 36.35 34.64 36.70 17,285 35.815 0.48%
2018-01-24 0 0.209 0.207 0.209 0.200 0.213 3,576,000 742,596 0.2077 35.84 35.50 35.84 34.30 36.53 20,854 35.610 6.09%
2018-01-23 0 0.197 0.197 0.205 0.197 0.206 276,000 54,888 0.1989 33.78 33.78 35.15 33.78 35.32 1,610 34.102 -3.90%
2018-01-22 0 0.205 0.197 0.208 0.195 0.210 6,468,000 1,324,332 0.2048 35.15 33.78 35.67 33.44 36.01 37,719 35.111 7.33%
2018-01-19 0 0.191 0.186 0.191 0.189 0.202 456,000 88,476 0.1940 32.75 31.90 32.75 32.41 34.64 2,659 33.272 3.80%
2018-01-18 0 0.184 0.184 0.190 0.179 0.184 816,000 147,048 0.1802 31.55 31.55 32.58 30.69 31.55 4,759 30.902 -2.65%
2018-01-17 0 0.189 0.182 0.189 0.180 0.194 300,000 54,792 0.1826 32.41 31.21 32.41 30.87 33.27 1,749 31.319 4.42%
2018-01-16 0 0.181 0.181 0.185 0.181 0.193 672,000 126,168 0.1878 31.04 31.04 31.72 31.04 33.10 3,919 32.195 -3.21%
2018-01-15 0 0.187 0.185 0.191 0.187 0.199 1,260,000 239,712 0.1902 32.07 31.72 32.75 32.07 34.12 7,348 32.624 0.00%
2018-01-12 0 0.187 0.187 0.192 0.186 0.195 1,836,000 346,896 0.1889 32.07 32.07 32.92 31.90 33.44 10,707 32.400 -4.10%
2018-01-11 0 0.195 0.195 0.205 0.195 0.219 2,580,000 521,052 0.2020 33.44 33.44 35.15 33.44 37.55 15,045 34.632 -7.14%
2018-01-10 0 0.210 0.210 0.213 0.210 0.223 2,568,000 551,988 0.2149 36.01 36.01 36.53 36.01 38.24 14,975 36.859 -5.41%
2018-01-09 0 0.222 0.218 0.222 0.205 0.240 12,840,000 2,829,660 0.2204 38.07 37.38 38.07 35.15 41.16 74,877 37.791 -4.31%
2018-01-08 0 0.232 0.231 0.232 0.210 0.240 24,828,000 5,728,500 0.2307 39.78 39.61 39.78 36.01 41.16 144,786 39.565 14.29%
2018-01-05 0 0.203 0.199 0.203 0.178 0.211 10,188,000 1,979,760 0.1943 34.81 34.12 34.81 30.52 36.18 59,412 33.323 8.56%
2018-01-04 0 0.187 0.187 0.189 0.159 0.224 44,328,000 8,552,304 0.1929 32.07 32.07 32.41 27.27 38.41 258,502 33.084 28.97%
2018-01-03 0 0.145 0.138 0.145 0.148 0.149 204,000 30,204 0.1481 24.86 23.66 24.86 25.38 25.55 1,190 25.389 7.41%
2018-01-02 0 0.135 0.128 0.135 - - 0 0 - 23.15 21.95 23.15 - - 0 - -0.74%
2017-12-29 0 0.136 0.127 0.146 - - 0 0 - 23.32 21.78 25.04 - - 0 - 0.00%
2017-12-28 0 0.136 0.136 0.145 - - 0 0 - 23.32 23.32 24.86 - - 0 - 0.74%
2017-12-27 0 0.135 0.132 0.142 0.135 0.145 456,000 62,328 0.1367 23.15 22.64 24.35 23.15 24.86 2,659 23.439 -6.90%
2017-12-22 0 0.145 0.143 0.151 0.145 0.154 912,000 137,028 0.1503 24.86 24.52 25.89 24.86 26.41 5,318 25.765 -1.36%
2017-12-21 0 0.147 0.145 0.150 0.147 0.150 996,000 149,124 0.1497 25.21 24.86 25.72 25.21 25.72 5,808 25.675 4.26%
2017-12-20 0 0.141 0.140 0.150 0.140 0.141 84,000 11,796 0.1404 24.18 24.01 25.72 24.01 24.18 490 24.081 -1.40%
2017-12-19 0 0.143 0.131 0.143 - - 0 0 - 24.52 22.46 24.52 - - 0 - -0.69%
2017-12-18 0 0.144 0.135 0.144 0.145 0.146 240,000 34,920 0.1455 24.69 23.15 24.69 24.86 25.04 1,400 24.950 4.35%
2017-12-15 0 0.138 0.127 0.152 - - 0 0 - 23.66 21.78 26.07 - - 0 - 0.00%
2017-12-14 0 0.138 0.138 0.148 - - 0 0 - 23.66 23.66 25.38 - - 0 - 3.76%
2017-12-13 0 0.133 0.133 0.144 0.132 0.132 24,000 3,168 0.1320 22.81 22.81 24.69 22.64 22.64 140 22.635 3.91%
2017-12-12 0 0.128 0.128 0.134 0.128 0.140 1,656,000 217,872 0.1316 21.95 21.95 22.98 21.95 24.01 9,657 22.561 -5.88%
2017-12-11 0 0.136 0.136 0.142 0.131 0.152 288,000 40,008 0.1389 23.32 23.32 24.35 22.46 26.07 1,679 23.821 -2.86%
2017-12-08 0 0.140 0.135 0.140 - - 0 0 - 24.01 23.15 24.01 - - 0 - -2.78%
2017-12-07 0 0.144 0.128 0.145 0.144 0.144 120,000 17,280 0.1440 24.69 21.95 24.86 24.69 24.69 700 24.693 -1.37%
2017-12-06 0 0.146 0.142 0.147 0.141 0.150 576,000 83,412 0.1448 25.04 24.35 25.21 24.18 25.72 3,359 24.833 0.69%
2017-12-05 0 0.145 0.145 0.150 0.145 0.145 192,000 27,900 0.1453 24.86 24.86 25.72 24.86 24.86 1,120 24.918 -7.64%
2017-12-04 0 0.157 0.142 0.157 - - 0 0 - 26.92 24.35 26.92 - - 0 - 0.00%
2017-12-01 0 0.157 0.150 0.157 0.142 0.157 948,000 141,720 0.1495 26.92 25.72 26.92 24.35 26.92 5,528 25.635 -3.09%
2017-11-30 0 0.162 0.148 0.162 - - 0 0 - 27.78 25.38 27.78 - - 0 - -0.61%
2017-11-29 0 0.163 0.161 0.163 0.162 0.163 180,000 29,328 0.1629 27.95 27.61 27.95 27.78 27.95 1,050 27.940 -4.12%
2017-11-28 0 0.170 0.161 0.170 0.162 0.172 360,000 58,692 0.1630 29.15 27.61 29.15 27.78 29.49 2,099 27.957 -0.58%
2017-11-27 0 0.171 0.162 0.171 0.162 0.174 252,000 40,968 0.1626 29.32 27.78 29.32 27.78 29.84 1,470 27.878 3.01%
2017-11-24 0 0.166 0.162 0.167 0.163 0.176 1,644,000 268,440 0.1633 28.47 27.78 28.64 27.95 30.18 9,587 28.000 0.00%
2017-11-23 0 0.166 0.160 0.165 0.160 0.182 1,416,000 233,496 0.1649 28.47 27.44 28.29 27.44 31.21 8,258 28.277 -6.21%
2017-11-22 0 0.177 0.172 0.177 0.172 0.185 6,000,000 1,063,128 0.1772 30.35 29.49 30.35 29.49 31.72 34,989 30.384 1.72%
2017-11-21 0 0.174 0.168 0.174 0.165 0.180 744,000 130,464 0.1754 29.84 28.81 29.84 28.29 30.87 4,339 30.070 -3.87%
2017-11-20 0 0.181 0.164 0.175 0.150 0.183 1,320,000 209,148 0.1584 31.04 28.12 30.01 25.72 31.38 7,698 27.170 18.30%
2017-11-17 0 0.153 0.148 0.153 0.145 0.153 528,000 80,592 0.1526 26.24 25.38 26.24 24.86 26.24 3,079 26.174 4.79%
2017-11-16 0 0.146 0.146 0.152 0.144 0.155 744,000 109,368 0.1470 25.04 25.04 26.07 24.69 26.58 4,339 25.208 -0.68%
2017-11-15 0 0.147 0.146 0.155 0.146 0.147 816,000 119,856 0.1469 25.21 25.04 26.58 25.04 25.21 4,759 25.187 0.00%
2017-11-14 0 0.147 0.141 0.157 - - 0 0 - 25.21 24.18 26.92 - - 0 - 0.00%
2017-11-13 0 0.147 0.147 0.153 0.147 0.153 1,044,000 155,736 0.1492 25.21 25.21 26.24 25.21 26.24 6,088 25.580 -0.68%
2017-11-10 0 0.148 0.145 0.157 0.148 0.149 576,000 85,740 0.1489 25.38 24.86 26.92 25.38 25.55 3,359 25.526 -1.99%
2017-11-09 0 0.151 0.151 0.154 0.150 0.160 36,000 5,520 0.1533 25.89 25.89 26.41 25.72 27.44 210 26.294 -1.95%
2017-11-08 0 0.154 0.154 0.155 0.153 0.164 1,140,000 177,348 0.1556 26.41 26.41 26.58 26.24 28.12 6,648 26.677 0.65%
2017-11-07 0 0.153 0.150 0.153 0.139 0.161 3,252,000 490,680 0.1509 26.24 25.72 26.24 23.84 27.61 18,964 25.874 -5.56%
2017-11-06 0 0.162 0.158 0.163 0.144 0.186 6,780,000 1,121,352 0.1654 27.78 27.09 27.95 24.69 31.90 39,538 28.361 12.50%
2017-11-03 0 0.144 0.144 0.150 0.139 0.149 1,008,000 148,896 0.1477 24.69 24.69 25.72 23.84 25.55 5,878 25.330 -3.36%
2017-11-02 0 0.149 0.144 0.158 0.149 0.149 732,000 109,068 0.1490 25.55 24.69 27.09 25.55 25.55 4,269 25.551 1.36%
2017-11-01 0 0.147 0.140 0.157 0.147 0.147 1,932,000 284,004 0.1470 25.21 24.01 26.92 25.21 25.21 11,267 25.208 0.00%
2017-10-31 0 0.147 0.147 0.152 0.146 0.152 228,000 34,140 0.1497 25.21 25.21 26.07 25.04 26.07 1,330 25.677 -2.00%
2017-10-30 0 0.150 0.146 0.150 0.140 0.150 1,596,000 227,856 0.1428 25.72 25.04 25.72 24.01 25.72 9,307 24.482 7.14%
2017-10-27 0 0.140 0.136 0.140 0.140 0.140 168,000 23,520 0.1400 24.01 23.32 24.01 24.01 24.01 980 24.007 0.00%
2017-10-26 0 0.140 0.138 0.140 0.136 0.140 900,000 124,752 0.1386 24.01 23.66 24.01 23.32 24.01 5,248 23.769 0.00%
2017-10-25 0 0.140 0.134 0.140 - - 0 0 - 24.01 22.98 24.01 - - 0 - -4.76%
2017-10-24 0 0.147 0.135 0.147 - - 0 0 - 25.21 23.15 25.21 - - 0 - 0.00%
2017-10-23 0 0.147 0.146 0.147 - - 0 0 - 25.21 25.04 25.21 - - 0 - 0.00%
2017-10-20 0 0.147 0.144 0.147 0.136 0.148 180,000 25,908 0.1439 25.21 24.69 25.21 23.32 25.38 1,050 24.682 0.68%
2017-10-19 0 0.146 0.144 0.146 - - 0 0 - 25.04 24.69 25.04 - - 0 - 0.00%
2017-10-18 0 0.146 0.146 0.152 0.146 0.146 120,000 17,520 0.1460 25.04 25.04 26.07 25.04 25.04 700 25.036 0.00%
2017-10-17 0 0.146 0.145 0.150 0.146 0.152 708,000 105,768 0.1494 25.04 24.86 25.72 25.04 26.07 4,129 25.617 -2.67%
2017-10-16 0 0.150 0.150 0.153 0.148 0.154 1,656,000 247,332 0.1494 25.72 25.72 26.24 25.38 26.41 9,657 25.611 0.00%
2017-10-13 0 0.150 0.138 0.150 0.138 0.151 60,000 8,436 0.1406 25.72 23.66 25.72 23.66 25.89 350 24.110 7.14%
2017-10-12 0 0.140 0.140 0.147 0.140 0.140 432,000 60,480 0.1400 24.01 24.01 25.21 24.01 24.01 2,519 24.007 -4.11%
2017-10-11 0 0.146 0.135 0.146 0.146 0.146 120,000 17,520 0.1460 25.04 23.15 25.04 25.04 25.04 700 25.036 0.00%
2017-10-10 0 0.146 0.143 0.148 0.142 0.146 228,000 32,664 0.1433 25.04 24.52 25.38 24.35 25.04 1,330 24.567 3.55%
2017-10-09 0 0.141 0.140 0.148 0.134 0.146 768,000 110,028 0.1433 24.18 24.01 25.38 22.98 25.04 4,479 24.567 -3.42%
2017-10-06 0 0.146 0.132 0.146 - - 0 0 - 25.04 22.64 25.04 - - 0 - -1.35%
2017-10-04 0 0.148 0.132 0.148 - - 0 0 - 25.38 22.64 25.38 - - 0 - 0.00%
2017-10-03 0 0.148 0.134 0.148 0.148 0.148 384,000 56,832 0.1480 25.38 22.98 25.38 25.38 25.38 2,239 25.379 0.00%
2017-09-29 0 0.148 0.137 0.148 - - 0 0 - 25.38 23.49 25.38 - - 0 - 0.00%
2017-09-28 0 0.148 0.133 0.149 0.148 0.148 36,000 5,328 0.1480 25.38 22.81 25.55 25.38 25.38 210 25.379 0.00%
2017-09-27 0 0.148 0.135 0.148 0.130 0.151 528,000 72,540 0.1374 25.38 23.15 25.38 22.29 25.89 3,079 23.559 3.50%
2017-09-26 0 0.143 0.143 0.152 0.143 0.154 264,000 39,636 0.1501 24.52 24.52 26.07 24.52 26.41 1,540 25.745 1.42%
2017-09-25 0 0.141 0.137 0.150 0.141 0.141 456,000 63,288 0.1388 24.18 23.49 25.72 24.18 24.18 2,659 23.800 -2.76%
2017-09-22 0 0.145 0.145 0.154 0.140 0.145 420,000 60,084 0.1431 24.86 24.86 26.41 24.01 24.86 2,449 24.531 0.00%
2017-09-21 0 0.145 0.145 0.154 0.140 0.143 48,000 6,792 0.1415 24.86 24.86 26.41 24.01 24.52 280 24.264 0.00%
2017-09-20 0 0.145 0.145 0.156 0.145 0.145 204,000 29,580 0.1450 24.86 24.86 26.75 24.86 24.86 1,190 24.865 0.00%
2017-09-19 0 0.145 0.145 0.155 - - 0 0 - 24.86 24.86 26.58 - - 0 - 0.00%
2017-09-18 0 0.145 0.145 0.157 0.144 0.145 132,000 19,104 0.1447 24.86 24.86 26.92 24.69 24.86 770 24.818 1.40%
2017-09-15 0 0.143 0.143 0.151 0.141 0.143 144,000 20,472 0.1422 24.52 24.52 25.89 24.18 24.52 840 24.379 -4.67%
2017-09-14 0 0.150 0.150 0.157 - - 0 0 - 25.72 25.72 26.92 - - 0 - 0.67%
2017-09-13 0 0.149 0.149 0.158 0.148 0.148 240,000 35,592 0.1483 25.55 25.55 27.09 25.38 25.38 1,400 25.431 -2.61%
2017-09-12 0 0.153 0.153 0.165 0.152 0.153 132,000 20,184 0.1529 26.24 26.24 28.29 26.07 26.24 770 26.221 -7.27%
2017-09-11 0 0.165 0.155 0.165 0.165 0.165 48,000 7,920 0.1650 28.29 26.58 28.29 28.29 28.29 280 28.294 0.00%
2017-09-08 0 0.165 0.160 0.165 - - 0 0 - 28.29 27.44 28.29 - - 0 - 0.00%
2017-09-07 0 0.165 0.159 0.165 0.165 0.165 24,000 3,960 0.1650 28.29 27.27 28.29 28.29 28.29 140 28.294 1.85%
2017-09-06 0 0.162 0.152 0.163 - - 0 0 - 27.78 26.07 27.95 - - 0 - 0.00%
2017-09-05 0 0.162 0.162 0.169 0.160 0.161 36,000 5,772 0.1603 27.78 27.78 28.98 27.44 27.61 210 27.494 0.00%
2017-09-04 0 0.162 0.162 0.169 0.161 0.161 300,000 48,300 0.1610 27.78 27.78 28.98 27.61 27.61 1,749 27.608 -1.82%
2017-09-01 0 0.165 0.165 0.170 0.160 0.165 1,200,000 195,996 0.1633 28.29 28.29 29.15 27.44 28.29 6,998 28.008 2.48%
2017-08-31 0 0.161 0.160 0.166 0.160 0.162 936,000 150,072 0.1603 27.61 27.44 28.47 27.44 27.78 5,458 27.494 3.21%
2017-08-30 0 0.156 0.156 0.158 0.154 0.160 732,000 116,412 0.1590 26.75 26.75 27.09 26.41 27.44 4,269 27.271 6.85%
2017-08-29 0 0.146 0.146 0.155 0.140 0.154 1,068,000 156,888 0.1469 25.04 25.04 26.58 24.01 26.41 6,228 25.190 -6.41%
2017-08-28 0 0.156 0.156 0.159 0.151 0.159 168,000 26,184 0.1559 26.75 26.75 27.27 25.89 27.27 980 26.726 -2.50%
2017-08-25 0 0.160 0.152 0.160 0.160 0.160 132,000 21,120 0.1600 27.44 26.07 27.44 27.44 27.44 770 27.437 0.00%
2017-08-24 0 0.160 0.156 0.160 0.148 0.164 2,880,000 430,248 0.1494 27.44 26.75 27.44 25.38 28.12 16,795 25.618 2.56%
2017-08-22 0 0.156 0.156 0.159 0.155 0.156 1,224,000 189,804 0.1551 26.75 26.75 27.27 26.58 26.75 7,138 26.591 0.00%
2017-08-21 0 0.156 0.156 0.160 0.155 0.160 636,000 99,624 0.1566 26.75 26.75 27.44 26.58 27.44 3,709 26.861 -5.45%
2017-08-18 0 0.165 0.160 0.165 - - 120,000 19,800 0.1650 28.29 27.44 28.29 - - 700 28.294 0.00%
2017-08-17 0 0.165 0.160 0.165 0.165 0.165 108,000 17,820 0.1650 28.29 27.44 28.29 28.29 28.29 630 28.294 0.00%
2017-08-16 0 0.165 0.162 0.165 0.162 0.166 1,872,000 307,644 0.1643 28.29 27.78 28.29 27.78 28.47 10,917 28.181 -1.79%
2017-08-15 0 0.168 0.168 0.180 0.168 0.180 120,000 20,880 0.1740 28.81 28.81 30.87 28.81 30.87 700 29.838 -6.67%
2017-08-14 0 0.180 0.169 0.181 0.166 0.181 324,000 57,336 0.1770 30.87 28.98 31.04 28.47 31.04 1,889 30.346 0.00%
2017-08-11 0 0.180 0.177 0.180 0.177 0.180 1,020,000 182,748 0.1792 30.87 30.35 30.87 30.35 30.87 5,948 30.723 0.00%
2017-08-10 0 0.180 0.177 0.180 0.179 0.180 360,000 64,680 0.1797 30.87 30.35 30.87 30.69 30.87 2,099 30.809 0.56%
2017-08-09 0 0.179 0.177 0.180 0.179 0.179 60,000 10,740 0.1790 30.69 30.35 30.87 30.69 30.69 350 30.695 0.00%
2017-08-08 0 0.179 0.173 0.182 0.179 0.180 288,000 51,756 0.1797 30.69 29.67 31.21 30.69 30.87 1,679 30.816 0.00%
2017-08-07 0 0.179 0.179 0.180 0.173 0.179 204,000 35,652 0.1748 30.69 30.69 30.87 29.67 30.69 1,190 29.969 0.56%
2017-08-04 0 0.178 0.175 0.178 0.173 0.178 216,000 37,908 0.1755 30.52 30.01 30.52 29.67 30.52 1,260 30.095 -1.66%
2017-08-03 0 0.181 0.176 0.181 0.176 0.181 672,000 119,748 0.1782 31.04 30.18 31.04 30.18 31.04 3,919 30.557 -2.16%
2017-08-02 0 0.185 0.183 0.189 0.183 0.185 216,000 39,600 0.1833 31.72 31.38 32.41 31.38 31.72 1,260 31.438 0.00%
2017-08-01 0 0.185 0.181 0.189 0.185 0.185 60,000 11,100 0.1850 31.72 31.04 32.41 31.72 31.72 350 31.724 -1.60%
2017-07-31 0 0.188 0.185 0.188 0.188 0.189 84,000 15,816 0.1883 32.24 31.72 32.24 32.24 32.41 490 32.287 -1.05%
2017-07-28 0 0.190 0.188 0.193 0.184 0.197 2,544,000 483,228 0.1899 32.58 32.24 33.10 31.55 33.78 14,836 32.572 5.56%
2017-07-27 0 0.180 0.175 0.180 0.180 0.183 480,000 86,844 0.1809 30.87 30.01 30.87 30.87 31.38 2,799 31.025 -2.70%
2017-07-26 0 0.185 0.182 0.187 - - 0 0 - 31.72 31.21 32.07 - - 0 - 0.00%
2017-07-25 0 0.185 0.180 0.189 0.180 0.185 360,000 65,400 0.1817 31.72 30.87 32.41 30.87 31.72 2,099 31.152 -0.54%
2017-07-24 0 0.186 0.180 0.186 0.178 0.190 1,800,000 338,076 0.1878 31.90 30.87 31.90 30.52 32.58 10,497 32.207 0.00%
2017-07-21 0 0.186 0.189 0.190 0.185 0.195 21,012,000 3,966,480 0.1888 31.90 32.41 32.58 31.72 33.44 122,533 32.371 -2.11%
2017-07-20 0 0.190 0.189 0.190 0.186 0.195 9,708,000 1,854,936 0.1911 32.58 32.41 32.58 31.90 33.44 56,613 32.765 -2.56%
2017-07-19 0 0.195 0.195 0.203 0.192 0.208 9,996,000 1,980,348 0.1981 33.44 33.44 34.81 32.92 35.67 58,292 33.973 -4.88%
2017-07-18 0 0.205 0.203 0.205 0.205 0.212 2,592,000 539,364 0.2081 35.15 34.81 35.15 35.15 36.35 15,115 35.683 0.00%
2017-07-17 0 0.205 0.205 0.210 0.205 0.208 936,000 192,096 0.2052 35.15 35.15 36.01 35.15 35.67 5,458 35.193 0.00%
2017-07-14 0 0.205 0.205 0.208 0.201 0.205 1,116,000 227,268 0.2036 35.15 35.15 35.67 34.47 35.15 6,508 34.921 1.99%
2017-07-13 0 0.201 0.201 0.203 0.198 0.204 1,236,000 249,588 0.2019 34.47 34.47 34.81 33.95 34.98 7,208 34.627 3.61%
2017-07-12 0 0.194 0.194 0.198 0.190 0.194 156,000 29,880 0.1915 33.27 33.27 33.95 32.58 33.27 910 32.845 2.11%
2017-07-11 0 0.190 0.190 0.194 0.190 0.205 2,832,000 555,972 0.1963 32.58 32.58 33.27 32.58 35.15 16,515 33.665 -6.40%
2017-07-10 0 0.203 0.203 0.207 0.175 0.210 4,692,000 928,896 0.1980 34.81 34.81 35.50 30.01 36.01 27,362 33.949 16.00%
2017-07-07 0 0.175 0.174 0.175 0.172 0.175 648,000 112,572 0.1737 30.01 29.84 30.01 29.49 30.01 3,779 29.790 0.57%
2017-07-06 0 0.174 0.170 0.174 0.174 0.175 60,000 10,464 0.1744 29.84 29.15 29.84 29.84 30.01 350 29.906 5.45%
2017-07-05 0 0.165 0.165 0.174 0.160 0.175 216,000 37,248 0.1724 28.29 28.29 29.84 27.44 30.01 1,260 29.571 -2.37%
2017-07-04 0 0.169 0.158 0.169 0.169 0.170 732,000 123,804 0.1691 28.98 27.09 28.98 28.98 29.15 4,269 29.003 0.00%
2017-07-03 0 0.169 0.169 0.173 0.160 0.170 708,000 116,640 0.1647 28.98 28.98 29.67 27.44 29.15 4,129 28.251 0.00%
2017-06-30 0 0.169 0.162 0.170 0.169 0.169 864,000 146,016 0.1690 28.98 27.78 29.15 28.98 28.98 5,038 28.980 2.42%
2017-06-29 0 0.165 0.165 0.169 0.165 0.165 36,000 5,940 0.1650 28.29 28.29 28.98 28.29 28.29 210 28.294 -2.94%
2017-06-28 0 0.170 0.164 0.170 0.162 0.170 324,000 54,552 0.1684 29.15 28.12 29.15 27.78 29.15 1,889 28.872 0.00%
2017-06-27 0 0.170 0.170 0.177 0.170 0.185 1,152,000 202,980 0.1762 29.15 29.15 30.35 29.15 31.72 6,718 30.214 -4.49%
2017-06-26 0 0.178 0.176 0.178 0.173 0.185 492,000 88,368 0.1796 30.52 30.18 30.52 29.67 31.72 2,869 30.800 -3.26%
2017-06-23 0 0.184 0.174 0.182 0.168 0.185 2,220,000 385,032 0.1734 31.55 29.84 31.21 28.81 31.72 12,946 29.741 15.72%
2017-06-22 0 0.159 0.159 0.165 0.159 0.168 492,000 80,316 0.1632 27.27 27.27 28.29 27.27 28.81 2,869 27.993 1.27%
2017-06-21 0 0.157 0.157 0.168 0.155 0.156 168,000 26,160 0.1557 26.92 26.92 28.81 26.58 26.75 980 26.702 0.00%
2017-06-20 0 0.157 0.156 0.160 0.156 0.158 1,968,000 308,832 0.1569 26.92 26.75 27.44 26.75 27.09 11,477 26.910 -2.48%
2017-06-19 0 0.161 0.160 0.165 0.160 0.163 612,000 98,328 0.1607 27.61 27.44 28.29 27.44 27.95 3,569 27.551 -0.62%
2017-06-16 0 0.162 0.161 0.162 0.162 0.166 1,080,000 176,316 0.1633 27.78 27.61 27.78 27.78 28.47 6,298 27.995 -2.41%
2017-06-15 0 0.166 0.166 0.170 0.166 0.166 240,000 39,840 0.1660 28.47 28.47 29.15 28.47 28.47 1,400 28.466 0.00%
2017-06-14 0 0.166 0.165 0.166 0.166 0.166 252,000 41,832 0.1660 28.47 28.29 28.47 28.47 28.47 1,470 28.466 0.61%
2017-06-13 0 0.165 0.163 0.165 0.165 0.165 132,000 21,780 0.1650 28.29 27.95 28.29 28.29 28.29 770 28.294 0.00%
2017-06-12 0 0.165 0.165 0.172 0.165 0.166 480,000 79,512 0.1657 28.29 28.29 29.49 28.29 28.47 2,799 28.406 -0.60%
2017-06-09 0 0.166 0.166 0.170 0.164 0.170 744,000 123,480 0.1660 28.47 28.47 29.15 28.12 29.15 4,339 28.460 0.61%
2017-06-08 0 0.165 0.162 0.172 0.162 0.165 276,000 45,036 0.1632 28.29 27.78 29.49 27.78 28.29 1,610 27.981 -0.60%
2017-06-07 0 0.166 0.166 0.170 0.165 0.170 336,000 56,700 0.1688 28.47 28.47 29.15 28.29 29.15 1,959 28.937 0.61%
2017-06-06 0 0.165 0.165 0.169 0.165 0.165 204,000 33,660 0.1650 28.29 28.29 28.98 28.29 28.29 1,190 28.294 -1.20%
2017-06-05 0 0.167 0.166 0.167 0.166 0.174 1,644,000 276,768 0.1684 28.64 28.47 28.64 28.47 29.84 9,587 28.869 -4.57%
2017-06-02 0 0.175 0.174 0.175 0.170 0.175 552,000 94,872 0.1719 30.01 29.84 30.01 29.15 30.01 3,219 29.472 0.00%
2017-06-01 0 0.175 0.175 0.179 0.175 0.175 108,000 18,900 0.1750 30.01 30.01 30.69 30.01 30.01 630 30.009 -2.23%
2017-05-31 0 0.179 0.179 0.180 0.171 0.179 1,116,000 196,584 0.1762 30.69 30.69 30.87 29.32 30.69 6,508 30.206 0.00%
2017-05-29 0 0.179 0.178 0.179 0.178 0.180 288,000 51,756 0.1797 30.69 30.52 30.69 30.52 30.87 1,679 30.816 2.87%
2017-05-26 0 0.174 0.174 0.180 0.170 0.188 1,008,000 183,036 0.1816 29.84 29.84 30.87 29.15 32.24 5,878 31.138 2.35%
2017-05-25 0 0.170 0.160 0.170 0.161 0.172 384,000 62,784 0.1635 29.15 27.44 29.15 27.61 29.49 2,239 28.037 2.41%
2017-05-24 0 0.166 0.162 0.168 0.166 0.167 588,000 97,620 0.1660 28.47 27.78 28.81 28.47 28.64 3,429 28.469 -0.60%
2017-05-23 0 0.167 0.166 0.170 0.165 0.172 912,000 153,504 0.1683 28.64 28.47 29.15 28.29 29.49 5,318 28.863 -2.91%
2017-05-22 0 0.172 0.172 0.180 0.172 0.180 1,008,000 177,540 0.1761 29.49 29.49 30.87 29.49 30.87 5,878 30.203 -3.91%
2017-05-19 0 0.179 0.179 0.180 0.178 0.182 1,332,000 238,392 0.1790 30.69 30.69 30.87 30.52 31.21 7,768 30.690 -1.65%
2017-05-18 0 0.182 0.182 0.185 0.182 0.185 48,000 8,808 0.1835 31.21 31.21 31.72 31.21 31.72 280 31.467 0.00%
2017-05-17 0 0.182 0.181 0.190 0.182 0.182 12,000 2,184 0.1820 31.21 31.04 32.58 31.21 31.21 70 31.209 0.55%
2017-05-16 0 0.181 0.180 0.188 0.181 0.188 276,000 50,220 0.1820 31.04 30.87 32.24 31.04 32.24 1,610 31.202 -3.72%
2017-05-15 0 0.188 0.182 0.188 0.180 0.188 360,000 65,892 0.1830 32.24 31.21 32.24 30.87 32.24 2,099 31.387 2.17%
2017-05-12 0 0.184 0.185 0.186 0.180 0.186 552,000 101,592 0.1840 31.55 31.72 31.90 30.87 31.90 3,219 31.560 0.00%
2017-05-11 0 0.184 0.181 0.184 0.180 0.190 1,344,000 247,128 0.1839 31.55 31.04 31.55 30.87 32.58 7,838 31.531 -3.66%
2017-05-10 0 0.191 0.191 0.192 0.190 0.195 1,680,000 321,372 0.1913 32.75 32.75 32.92 32.58 33.44 9,797 32.803 -2.05%
2017-05-09 0 0.195 0.195 0.203 0.195 0.200 624,000 124,320 0.1992 33.44 33.44 34.81 33.44 34.30 3,639 34.164 -4.41%
2017-05-08 0 0.204 0.200 0.204 0.200 0.205 420,000 85,500 0.2036 34.98 34.30 34.98 34.30 35.15 2,449 34.909 2.00%
2017-05-05 0 0.200 0.197 0.205 0.200 0.203 456,000 91,524 0.2007 34.30 33.78 35.15 34.30 34.81 2,659 34.418 0.00%
2017-05-04 0 0.200 0.200 0.204 0.200 0.202 936,000 187,680 0.2005 34.30 34.30 34.98 34.30 34.64 5,458 34.384 -0.99%
2017-05-02 0 0.202 0.202 0.207 0.202 0.205 468,000 94,716 0.2024 34.64 34.64 35.50 34.64 35.15 2,729 34.705 -1.46%
2017-04-28 0 0.205 0.202 0.211 0.200 0.205 1,080,000 217,920 0.2018 35.15 34.64 36.18 34.30 35.15 6,298 34.601 0.00%
2017-04-27 0 0.205 0.201 0.208 0.200 0.208 444,000 91,068 0.2051 35.15 34.47 35.67 34.30 35.67 2,589 35.172 -1.44%
2017-04-26 0 0.208 0.202 0.208 0.201 0.208 1,092,000 225,240 0.2063 35.67 34.64 35.67 34.47 35.67 6,368 35.370 -0.95%
2017-04-25 0 0.210 0.205 0.210 0.210 0.217 372,000 79,296 0.2132 36.01 35.15 36.01 36.01 37.21 2,169 36.553 0.00%
2017-04-24 0 0.210 0.208 0.210 0.208 0.210 456,000 95,688 0.2098 36.01 35.67 36.01 35.67 36.01 2,659 35.984 0.00%
2017-04-21 0 0.210 0.208 0.210 0.210 0.211 660,000 138,720 0.2102 36.01 35.67 36.01 36.01 36.18 3,849 36.042 -1.87%
2017-04-20 0 0.214 0.210 0.215 0.214 0.219 120,000 25,812 0.2151 36.70 36.01 36.87 36.70 37.55 700 36.885 -2.28%
2017-04-19 0 0.219 0.215 0.219 0.210 0.219 348,000 73,872 0.2123 37.55 36.87 37.55 36.01 37.55 2,029 36.401 1.86%
2017-04-18 0 0.215 0.213 0.220 0.215 0.216 540,000 116,316 0.2154 36.87 36.53 37.73 36.87 37.04 3,149 36.937 -1.38%
2017-04-13 0 0.218 0.218 0.220 0.215 0.218 696,000 150,168 0.2158 37.38 37.38 37.73 36.87 37.38 4,059 36.998 -0.91%
2017-04-12 0 0.220 0.215 0.220 0.215 0.220 1,128,000 245,244 0.2174 37.73 36.87 37.73 36.87 37.73 6,578 37.282 1.85%
2017-04-11 0 0.216 0.216 0.218 0.216 0.220 804,000 175,104 0.2178 37.04 37.04 37.38 37.04 37.73 4,689 37.347 -1.82%
2017-04-10 0 0.220 0.220 0.223 0.217 0.226 876,000 192,900 0.2202 37.73 37.73 38.24 37.21 38.75 5,108 37.761 0.46%
2017-04-07 0 0.219 0.217 0.223 0.217 0.223 1,284,000 280,284 0.2183 37.55 37.21 38.24 37.21 38.24 7,488 37.432 -3.10%
2017-04-06 0 0.226 0.218 0.226 0.226 0.226 12,000 2,712 0.2260 38.75 37.38 38.75 38.75 38.75 70 38.755 0.00%
2017-04-05 0 0.226 0.222 0.228 0.220 0.229 2,112,000 474,660 0.2247 38.75 38.07 39.10 37.73 39.27 12,316 38.539 2.73%
2017-04-03 0 0.220 0.216 0.223 0.214 0.224 312,000 68,112 0.2183 37.73 37.04 38.24 36.70 38.41 1,819 37.435 0.00%
2017-03-31 0 0.220 0.217 0.220 0.214 0.220 576,000 125,244 0.2174 37.73 37.21 37.73 36.70 37.73 3,359 37.286 1.38%
2017-03-30 0 0.217 0.217 0.221 0.216 0.221 924,000 202,176 0.2188 37.21 37.21 37.90 37.04 37.90 5,388 37.521 -1.36%
2017-03-29 0 0.220 0.216 0.220 0.213 0.222 3,792,000 823,572 0.2172 37.73 37.04 37.73 36.53 38.07 22,113 37.243 -0.90%
2017-03-28 0 0.222 0.219 0.222 0.218 0.222 1,644,000 361,368 0.2198 38.07 37.55 38.07 37.38 38.07 9,587 37.693 0.45%
2017-03-27 0 0.221 0.217 0.221 0.213 0.226 2,124,000 466,440 0.2196 37.90 37.21 37.90 36.53 38.75 12,386 37.658 -1.78%
2017-03-24 0 0.225 0.223 0.225 0.222 0.233 864,000 194,556 0.2252 38.58 38.24 38.58 38.07 39.95 5,038 38.614 1.35%
2017-03-23 0 0.222 0.218 0.222 0.217 0.228 2,208,000 489,624 0.2218 38.07 37.38 38.07 37.21 39.10 12,876 38.026 -0.89%
2017-03-22 0 0.224 0.222 0.224 0.222 0.236 3,588,000 815,880 0.2274 38.41 38.07 38.41 38.07 40.47 20,924 38.993 -5.08%
2017-03-21 0 0.236 0.234 0.236 0.230 0.236 1,668,000 387,180 0.2321 40.47 40.13 40.47 39.44 40.47 9,727 39.804 -0.84%
2017-03-20 0 0.238 0.236 0.240 0.236 0.247 5,064,000 1,221,744 0.2413 40.81 40.47 41.16 40.47 42.36 29,531 41.371 0.42%
2017-03-17 0 0.237 0.231 0.237 0.220 0.248 7,956,000 1,864,992 0.2344 40.64 39.61 40.64 37.73 42.53 46,396 40.197 2.60%
2017-03-16 0 0.231 0.231 0.235 0.206 0.237 7,844,000 1,781,360 0.2271 39.61 39.61 40.30 35.32 40.64 45,743 38.943 10.53%
2017-03-15 0 0.209 0.209 0.216 0.209 0.224 2,460,000 529,764 0.2154 35.84 35.84 37.04 35.84 38.41 14,346 36.929 -1.42%
2017-03-14 0 0.212 0.220 0.222 0.208 0.222 384,000 82,704 0.2154 36.35 37.73 38.07 35.67 38.07 2,239 36.933 0.47%
2017-03-13 0 0.211 0.211 0.212 0.210 0.214 588,000 124,500 0.2117 36.18 36.18 36.35 36.01 36.70 3,429 36.308 -2.31%
2017-03-10 0 0.216 0.212 0.218 0.210 0.227 2,724,000 591,636 0.2172 37.04 36.35 37.38 36.01 38.93 15,885 37.244 -4.85%
2017-03-09 0 0.227 0.226 0.230 0.221 0.240 4,728,000 1,093,080 0.2312 38.93 38.75 39.44 37.90 41.16 27,572 39.645 -7.72%
2017-03-08 0 0.246 0.240 0.246 0.212 0.248 16,740,000 3,865,956 0.2309 42.18 41.16 42.18 36.35 42.53 97,620 39.602 14.95%
2017-03-07 0 0.214 0.212 0.214 0.201 0.214 3,672,000 755,256 0.2057 36.70 36.35 36.70 34.47 36.70 21,414 35.270 5.94%
2017-03-06 0 0.202 0.201 0.202 0.200 0.202 2,076,000 417,012 0.2009 34.64 34.47 34.64 34.30 34.64 12,106 34.446 0.00%
2017-03-03 0 0.202 0.202 0.206 0.200 0.208 2,612,000 531,520 0.2035 34.64 34.64 35.32 34.30 35.67 15,232 34.895 -1.46%
2017-03-02 0 0.205 0.205 0.207 0.200 0.212 9,840,000 2,037,696 0.2071 35.15 35.15 35.50 34.30 36.35 57,383 35.511 -2.38%
2017-03-01 0 0.210 0.210 0.211 0.207 0.225 5,784,000 1,257,060 0.2173 36.01 36.01 36.18 35.50 38.58 33,730 37.269 -5.41%
2017-02-28 0 0.222 0.222 0.224 0.221 0.235 17,256,000 3,876,228 0.2246 38.07 38.07 38.41 37.90 40.30 100,630 38.520 -3.90%
2017-02-27 0 0.231 0.230 0.232 0.225 0.238 33,336,000 7,658,784 0.2297 39.61 39.44 39.78 38.58 40.81 194,401 39.397 -3.75%
2017-02-24 0 0.240 0.238 0.240 0.240 0.255 20,832,000 5,055,924 0.2427 41.16 40.81 41.16 41.16 43.73 121,483 41.618 -2.44%
2017-02-23 0 0.246 0.245 0.248 0.240 0.285 56,328,000 14,330,400 0.2544 42.18 42.01 42.53 41.16 48.87 328,481 43.626 2.50%
2017-02-22 0 0.240 0.240 0.242 0.240 0.250 15,372,000 3,727,836 0.2425 41.16 41.16 41.50 41.16 42.87 89,643 41.585 -1.64%
2017-02-21 0 0.244 0.244 0.245 0.240 0.260 49,944,000 12,282,372 0.2459 41.84 41.84 42.01 41.16 44.58 291,252 42.171 0.41%
2017-02-20 0 0.243 0.240 0.244 0.237 0.260 39,956,000 9,749,920 0.2440 41.67 41.16 41.84 40.64 44.58 233,006 41.844 -6.54%
2017-02-17 0 0.260 0.260 0.265 0.250 0.285 28,368,000 7,500,660 0.2644 44.58 44.58 45.44 42.87 48.87 165,430 45.340 -5.45%
2017-02-16 0 0.275 0.270 0.275 0.270 0.325 67,084,000 19,596,680 0.2921 47.16 46.30 47.16 46.30 55.73 391,205 50.093 -6.78%
2017-02-15 0 0.295 0.295 0.300 0.290 0.465 161,232,000 55,539,840 0.3445 50.59 50.59 51.44 49.73 79.74 940,236 59.070

Webb-site Database - Powered By Linux Group

Back to top