Yangzhou Guangling District Taihe Rural Micro-finance Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08252  2017-05-08  2019-07-16  2019-07-17
HK Main 01915  2019-07-17    
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 - 0.265 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2025-03-31 0 0.265 0.255 0.315 0.260 0.315 8,984,000 2,555,370 0.2844 0.265 0.255 0.315 0.260 0.315 8,984,000 0.2844 -10.17%
2025-03-28 0 0.295 0.295 0.320 0.250 0.320 744,000 205,240 0.2759 0.295 0.295 0.320 0.250 0.320 744,000 0.2759 -4.84%
2025-03-27 0 0.310 0.300 0.310 0.290 0.400 1,046,000 356,210 0.3405 0.310 0.300 0.310 0.290 0.400 1,046,000 0.3405 -29.55%
2025-03-26 0 0.440 0.410 0.440 - - 0 0 - 0.440 0.410 0.440 - - 0 - -6.38%
2025-03-25 0 0.470 0.410 0.470 - - 0 0 - 0.470 0.410 0.470 - - 0 - 0.00%
2025-03-24 0 0.470 0.410 0.470 - - 0 0 - 0.470 0.410 0.470 - - 0 - -3.09%
2025-03-21 0 0.485 0.465 0.485 0.485 0.520 78,000 38,870 0.4983 0.485 0.465 0.485 0.485 0.520 78,000 0.4983 7.78%
2025-03-20 0 0.450 0.450 0.465 0.440 0.450 22,000 9,880 0.4491 0.450 0.450 0.465 0.440 0.450 22,000 0.4491 0.00%
2025-03-19 0 0.450 0.410 0.450 0.450 0.450 10,000 4,500 0.4500 0.450 0.410 0.450 0.450 0.450 10,000 0.4500 8.43%
2025-03-18 0 0.415 0.415 0.450 0.400 0.405 50,000 20,240 0.4048 0.415 0.415 0.450 0.400 0.405 50,000 0.4048 -7.78%
2025-03-17 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2025-03-14 0 0.450 0.410 0.450 0.410 0.450 26,000 11,140 0.4285 0.450 0.410 0.450 0.410 0.450 26,000 0.4285 0.00%
2025-03-13 0 0.450 0.400 0.465 0.450 0.450 14,000 6,300 0.4500 0.450 0.400 0.465 0.450 0.450 14,000 0.4500 0.00%
2025-03-12 0 0.450 0.385 0.450 0.420 0.455 52,000 22,960 0.4415 0.450 0.385 0.450 0.420 0.455 52,000 0.4415 7.14%
2025-03-11 0 0.420 0.385 0.460 0.420 0.420 50,000 21,000 0.4200 0.420 0.385 0.460 0.420 0.420 50,000 0.4200 -7.69%
2025-03-10 0 0.455 0.385 0.455 0.405 0.455 4,000 1,720 0.4300 0.455 0.385 0.455 0.405 0.455 4,000 0.4300 10.98%
2025-03-07 0 0.410 0.380 0.410 0.380 0.420 80,000 33,070 0.4134 0.410 0.380 0.410 0.380 0.420 80,000 0.4134 0.00%
2025-03-06 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - -2.38%
2025-03-05 0 0.420 0.380 0.420 0.425 0.425 22,000 9,350 0.4250 0.420 0.380 0.420 0.425 0.425 22,000 0.4250 -1.18%
2025-03-04 0 0.425 0.380 0.430 0.425 0.425 24,000 10,200 0.4250 0.425 0.380 0.430 0.425 0.425 24,000 0.4250 0.00%
2025-03-03 0 0.425 0.380 0.430 0.425 0.425 106,400 45,100 0.4239 0.425 0.380 0.430 0.425 0.425 106,400 0.4239 1.19%
2025-02-28 0 0.420 0.390 0.420 0.420 0.420 2,000 840 0.4200 0.420 0.390 0.420 0.420 0.420 2,000 0.4200 7.69%
2025-02-27 0 0.390 0.385 0.400 0.380 0.400 132,000 51,590 0.3908 0.390 0.385 0.400 0.380 0.400 132,000 0.3908 -9.30%
2025-02-26 0 0.430 0.390 0.440 0.410 0.435 314,000 133,650 0.4256 0.430 0.390 0.440 0.410 0.435 314,000 0.4256 4.88%
2025-02-25 0 0.410 0.380 0.420 0.380 0.410 36,000 14,680 0.4078 0.410 0.380 0.420 0.380 0.410 36,000 0.4078 2.50%
2025-02-24 0 0.400 0.380 0.430 0.400 0.405 60,000 24,140 0.4023 0.400 0.380 0.430 0.400 0.405 60,000 0.4023 0.00%
2025-02-21 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2025-02-20 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2025-02-19 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2025-02-18 0 0.400 0.390 0.435 0.400 0.400 30,000 12,000 0.4000 0.400 0.390 0.435 0.400 0.400 30,000 0.4000 0.00%
2025-02-17 0 0.400 0.380 0.435 0.400 0.435 26,000 10,960 0.4215 0.400 0.380 0.435 0.400 0.435 26,000 0.4215 -1.23%
2025-02-14 0 0.405 0.380 0.440 0.405 0.410 52,000 21,220 0.4081 0.405 0.380 0.440 0.405 0.410 52,000 0.4081 0.00%
2025-02-13 0 0.405 0.405 0.440 - - 0 0 - 0.405 0.405 0.440 - - 0 - 0.00%
2025-02-12 0 0.405 0.380 0.410 0.405 0.410 16,000 6,500 0.4063 0.405 0.380 0.410 0.405 0.410 16,000 0.4063 -7.95%
2025-02-11 0 0.440 0.390 0.440 0.420 0.440 322,000 139,170 0.4322 0.440 0.390 0.440 0.420 0.440 322,000 0.4322 2.33%
2025-02-10 0 0.430 0.380 0.430 - - 0 0 - 0.430 0.380 0.430 - - 0 - 0.00%
2025-02-07 0 0.430 0.380 0.430 - - 0 0 - 0.430 0.380 0.430 - - 0 - 0.00%
2025-02-06 0 0.430 0.380 0.430 0.395 0.430 20,000 8,040 0.4020 0.430 0.380 0.430 0.395 0.430 20,000 0.4020 8.86%
2025-02-05 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - 0.00%
2025-02-04 0 0.395 0.395 0.400 0.370 0.410 432,000 164,220 0.3801 0.395 0.395 0.400 0.370 0.410 432,000 0.3801 3.95%
2025-02-03 0 0.380 0.370 0.380 0.365 0.375 24,000 8,930 0.3721 0.380 0.370 0.380 0.365 0.375 24,000 0.3721 -7.32%
2025-01-28 0 0.410 0.365 0.415 0.395 0.410 12,000 4,770 0.3975 0.410 0.365 0.415 0.395 0.410 12,000 0.3975 2.50%
2025-01-27 0 0.400 0.395 0.425 0.400 0.400 2,000 800 0.4000 0.400 0.395 0.425 0.400 0.400 2,000 0.4000 -2.44%
2025-01-24 0 0.410 0.395 0.425 - - 0 0 - 0.410 0.395 0.425 - - 0 - 0.00%
2025-01-23 0 0.410 0.395 0.420 0.405 0.410 110,000 44,940 0.4085 0.410 0.395 0.420 0.405 0.410 110,000 0.4085 0.00%
2025-01-22 0 0.410 0.395 0.420 0.425 0.425 2,000 850 0.4250 0.410 0.395 0.420 0.425 0.425 2,000 0.4250 2.50%
2025-01-21 0 0.400 0.400 0.430 0.400 0.420 188,000 76,760 0.4083 0.400 0.400 0.430 0.400 0.420 188,000 0.4083 -13.04%
2025-01-20 0 0.460 0.410 0.460 - - 0 0 - 0.460 0.410 0.460 - - 0 - 0.00%
2025-01-17 0 0.460 0.410 0.460 - - 0 0 - 0.460 0.410 0.460 - - 0 - 0.00%
2025-01-16 0 0.460 0.415 0.460 - - 0 0 - 0.460 0.415 0.460 - - 0 - -1.08%
2025-01-15 0 0.465 0.430 0.470 0.420 0.465 36,000 15,210 0.4225 0.465 0.430 0.470 0.420 0.465 36,000 0.4225 1.09%
2025-01-14 0 0.460 0.410 0.465 - - 0 0 - 0.460 0.410 0.465 - - 0 - 0.00%
2025-01-13 0 0.460 0.410 0.465 - - 0 0 - 0.460 0.410 0.465 - - 0 - 0.00%
2025-01-10 0 0.460 0.410 0.460 0.405 0.465 1,148,000 536,730 0.4675 0.460 0.410 0.460 0.405 0.465 1,148,000 0.4675 15.00%
2025-01-09 0 0.400 0.400 0.470 0.395 0.470 30,000 12,960 0.4320 0.400 0.400 0.470 0.395 0.470 30,000 0.4320 -14.89%
2025-01-08 0 0.470 0.400 0.470 0.470 0.480 48,000 22,580 0.4704 0.470 0.400 0.470 0.470 0.480 48,000 0.4704 4.44%
2025-01-07 0 0.450 0.390 0.450 0.445 0.450 96,000 43,120 0.4492 0.450 0.390 0.450 0.445 0.450 96,000 0.4492 2.27%
2025-01-06 0 0.440 0.385 0.450 - - 0 0 - 0.440 0.385 0.450 - - 0 - 0.00%
2025-01-03 0 0.440 0.385 0.460 0.360 0.440 132,000 53,350 0.4042 0.440 0.385 0.460 0.360 0.440 132,000 0.4042 2.33%
2025-01-02 0 0.430 0.405 0.440 0.410 0.430 8,000 3,360 0.4200 0.430 0.405 0.440 0.410 0.430 8,000 0.4200 0.00%
2024-12-31 0 0.430 0.420 0.455 - - 540,000 240,300 0.4450 0.430 0.420 0.455 - - 540,000 0.4450 0.00%
2024-12-30 0 0.430 0.420 0.455 - - 0 0 - 0.430 0.420 0.455 - - 0 - 0.00%
2024-12-27 0 0.430 0.430 0.455 0.430 0.440 20,000 8,720 0.4360 0.430 0.430 0.455 0.430 0.440 20,000 0.4360 -2.27%
2024-12-24 0 0.440 0.415 0.440 - - 0 0 - 0.440 0.415 0.440 - - 0 - 0.00%
2024-12-23 0 0.440 0.415 0.440 0.440 0.440 874,000 375,860 0.4300 0.440 0.415 0.440 0.440 0.440 874,000 0.4300 4.76%
2024-12-20 0 0.420 0.420 0.445 0.420 0.420 48,000 20,160 0.4200 0.420 0.420 0.445 0.420 0.420 48,000 0.4200 0.00%
2024-12-19 0 0.420 0.420 0.445 0.410 0.455 170,000 71,400 0.4200 0.420 0.420 0.445 0.410 0.455 170,000 0.4200 -4.55%
2024-12-18 0 0.440 0.430 0.450 0.440 0.470 56,000 24,700 0.4411 0.440 0.430 0.450 0.440 0.470 56,000 0.4411 -7.37%
2024-12-17 0 0.475 0.435 0.475 0.455 0.480 14,000 6,560 0.4686 0.475 0.435 0.475 0.455 0.480 14,000 0.4686 6.74%
2024-12-16 0 0.445 0.425 0.455 0.425 0.455 34,000 15,030 0.4421 0.445 0.425 0.455 0.425 0.455 34,000 0.4421 2.30%
2024-12-13 0 0.435 0.425 0.435 0.435 0.435 60,000 26,100 0.4350 0.435 0.425 0.435 0.435 0.435 60,000 0.4350 0.00%
2024-12-12 0 0.435 0.425 0.435 0.430 0.470 654,000 285,310 0.4363 0.435 0.425 0.435 0.430 0.470 654,000 0.4363 -5.43%
2024-12-11 0 0.460 0.440 0.460 0.425 0.490 1,232,000 556,000 0.4513 0.460 0.440 0.460 0.425 0.490 1,232,000 0.4513 -6.12%
2024-12-10 0 0.490 0.435 0.490 0.420 0.495 190,000 85,050 0.4476 0.490 0.435 0.490 0.420 0.495 190,000 0.4476 15.29%
2024-12-09 0 0.425 0.425 0.445 0.425 0.475 200,000 85,380 0.4269 0.425 0.425 0.445 0.425 0.475 200,000 0.4269 -9.57%
2024-12-06 0 0.470 0.450 0.470 0.420 0.490 68,000 31,130 0.4578 0.470 0.450 0.470 0.420 0.490 68,000 0.4578 3.30%
2024-12-05 0 0.455 0.425 0.460 0.435 0.490 4,208,000 2,033,910 0.4833 0.455 0.425 0.460 0.435 0.490 4,208,000 0.4833 -1.09%
2024-12-04 0 0.460 0.440 0.455 0.445 0.475 68,000 30,470 0.4481 0.460 0.440 0.455 0.445 0.475 68,000 0.4481 -6.12%
2024-12-03 0 0.490 0.440 0.490 0.490 0.490 4,000 1,960 0.4900 0.490 0.440 0.490 0.490 0.490 4,000 0.4900 -2.00%
2024-12-02 0 0.500 0.440 0.500 0.485 0.500 4,906,000 2,408,000 0.4908 0.500 0.440 0.500 0.485 0.500 4,906,000 0.4908 1.01%
2024-11-29 0 0.495 0.440 0.500 - - 0 0 - 0.495 0.440 0.500 - - 0 - 0.00%
2024-11-28 0 0.495 0.440 0.500 - - 0 0 - 0.495 0.440 0.500 - - 0 - 0.00%
2024-11-27 0 0.495 0.440 0.495 0.490 0.500 4,000 1,980 0.4950 0.495 0.440 0.495 0.490 0.500 4,000 0.4950 7.61%
2024-11-26 0 0.460 0.435 0.480 0.460 0.480 34,000 15,910 0.4679 0.460 0.435 0.480 0.460 0.480 34,000 0.4679 -1.08%
2024-11-25 0 0.465 0.430 0.470 0.480 0.480 2,000 960 0.4800 0.465 0.430 0.470 0.480 0.480 2,000 0.4800 6.90%
2024-11-22 0 0.435 0.435 0.455 0.435 0.500 98,000 45,260 0.4618 0.435 0.435 0.455 0.435 0.500 98,000 0.4618 -14.71%
2024-11-21 0 0.510 0.470 0.510 0.470 0.510 22,000 10,420 0.4736 0.510 0.470 0.510 0.470 0.510 22,000 0.4736 -1.92%
2024-11-20 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - 0.00%
2024-11-19 0 0.520 0.470 0.520 0.520 0.520 2,000 1,040 0.5200 0.520 0.470 0.520 0.520 0.520 2,000 0.5200 10.64%
2024-11-18 0 0.470 0.490 0.530 0.470 0.540 396,000 204,840 0.5173 0.470 0.490 0.530 0.470 0.540 396,000 0.5173 -11.32%
2024-11-15 0 0.530 0.455 0.530 0.455 0.550 20,000 9,290 0.4645 0.530 0.455 0.530 0.455 0.550 20,000 0.4645 10.42%
2024-11-14 0 0.480 0.450 0.540 - - 0 0 - 0.480 0.450 0.540 - - 0 - 0.00%
2024-11-13 0 0.480 0.450 0.500 - - 0 0 - 0.480 0.450 0.500 - - 0 - -4.00%
2024-11-12 0 0.500 0.435 0.540 - - 0 0 - 0.500 0.435 0.540 - - 0 - 0.00%
2024-11-11 0 0.500 0.470 0.500 0.465 0.500 232,000 115,590 0.4982 0.500 0.470 0.500 0.465 0.500 232,000 0.4982 13.64%
2024-11-08 0 0.440 0.430 0.440 0.420 0.500 70,000 31,220 0.4460 0.440 0.430 0.440 0.420 0.500 70,000 0.4460 -6.38%
2024-11-07 0 0.470 0.455 0.500 - - 0 0 - 0.470 0.455 0.500 - - 0 - -5.05%
2024-11-06 0 0.495 0.465 0.540 0.465 0.500 26,000 12,280 0.4723 0.495 0.465 0.540 0.465 0.500 26,000 0.4723 -8.33%
2024-11-05 0 0.540 0.465 0.540 - - 0 0 - 0.540 0.465 0.540 - - 0 - 0.00%
2024-11-04 0 0.540 0.470 0.550 0.540 0.540 22,000 11,880 0.5400 0.540 0.470 0.550 0.540 0.540 22,000 0.5400 1.89%
2024-11-01 0 0.530 0.465 0.530 0.420 0.550 2,680,000 1,399,240 0.5221 0.530 0.465 0.530 0.420 0.550 2,680,000 0.5221 3.92%
2024-10-31 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2024-10-29 0 0.510 0.420 0.580 - - 0 0 - 0.510 0.420 0.580 - - 0 - 0.00%
2024-10-28 0 0.510 0.425 0.580 - - 0 0 - 0.510 0.425 0.580 - - 0 - 0.00%
2024-10-25 0 0.510 0.450 0.580 - - 26,000 13,960 0.5369 0.510 0.450 0.580 - - 26,000 0.5369 0.00%
2024-10-24 0 0.510 0.510 0.520 0.510 0.520 4,000 2,060 0.5150 0.510 0.510 0.520 0.510 0.520 4,000 0.5150 -3.77%
2024-10-23 0 0.530 0.530 0.580 0.520 0.580 18,000 9,500 0.5278 0.530 0.530 0.580 0.520 0.580 18,000 0.5278 -10.17%
2024-10-22 0 0.590 0.510 0.590 - - 0 0 - 0.590 0.510 0.590 - - 0 - 0.00%
2024-10-21 0 0.590 0.510 0.590 0.600 0.600 6,000 3,600 0.6000 0.590 0.510 0.590 0.600 0.600 6,000 0.6000 -1.67%
2024-10-18 0 0.600 0.510 0.600 0.530 0.600 194,000 108,620 0.5599 0.600 0.510 0.600 0.530 0.600 194,000 0.5599 1.69%
2024-10-17 0 0.590 0.420 0.590 0.405 0.590 2,228,000 992,380 0.4454 0.590 0.420 0.590 0.405 0.590 2,228,000 0.4454 34.09%
2024-10-16 0 0.440 0.410 0.470 - - 0 0 - 0.440 0.410 0.470 - - 0 - 0.00%
2024-10-15 0 0.440 0.410 0.480 0.430 0.430 2,000 860 0.4300 0.440 0.410 0.480 0.430 0.430 2,000 0.4300 2.33%
2024-10-14 0 0.430 0.410 0.430 0.420 0.430 32,000 13,610 0.4253 0.430 0.410 0.430 0.420 0.430 32,000 0.4253 6.17%
2024-10-10 0 0.405 0.405 0.420 0.405 0.405 30,000 12,150 0.4050 0.405 0.405 0.420 0.405 0.405 30,000 0.4050 -5.81%
2024-10-09 0 0.430 0.410 0.440 0.415 0.445 22,000 9,470 0.4305 0.430 0.410 0.440 0.415 0.445 22,000 0.4305 -3.37%
2024-10-08 0 0.445 0.410 0.455 0.445 0.445 2,000 890 0.4450 0.445 0.410 0.455 0.445 0.445 2,000 0.4450 3.49%
2024-10-07 0 0.430 0.405 0.430 0.415 0.430 32,000 13,480 0.4213 0.430 0.405 0.430 0.415 0.430 32,000 0.4213 2.38%
2024-10-04 0 0.420 0.415 0.420 0.420 0.430 110,000 46,460 0.4224 0.420 0.415 0.420 0.420 0.430 110,000 0.4224 -13.40%
2024-10-03 0 0.485 0.420 0.480 0.415 0.485 156,000 69,160 0.4433 0.485 0.420 0.480 0.415 0.485 156,000 0.4433 -1.02%
2024-10-02 0 0.490 0.455 0.490 0.450 0.490 16,000 7,590 0.4744 0.490 0.455 0.490 0.450 0.490 16,000 0.4744 8.89%
2024-09-30 0 0.450 0.450 0.465 0.450 0.475 54,000 25,550 0.4731 0.450 0.450 0.465 0.450 0.475 54,000 0.4731 -4.26%
2024-09-27 0 0.470 0.440 0.470 0.440 0.470 24,000 10,930 0.4554 0.470 0.440 0.470 0.440 0.470 24,000 0.4554 0.00%
2024-09-26 0 0.470 0.420 0.470 - - 0 0 - 0.470 0.420 0.470 - - 0 - 0.00%
2024-09-25 0 0.470 0.435 0.470 0.420 0.480 30,000 12,980 0.4327 0.470 0.435 0.470 0.420 0.480 30,000 0.4327 -5.05%
2024-09-24 0 0.495 0.420 0.495 0.455 0.495 56,000 26,760 0.4779 0.495 0.420 0.495 0.455 0.495 56,000 0.4779 6.45%
2024-09-23 0 0.465 0.420 0.465 - - 0 0 - 0.465 0.420 0.465 - - 0 - 0.00%
2024-09-20 0 0.465 0.420 0.460 0.420 0.465 70,000 29,980 0.4283 0.465 0.420 0.460 0.420 0.465 70,000 0.4283 8.14%
2024-09-19 0 0.430 0.410 0.425 0.400 0.465 754,000 325,090 0.4312 0.430 0.410 0.425 0.400 0.465 754,000 0.4312 -12.24%
2024-09-17 0 0.490 0.465 0.490 - - 0 0 - 0.490 0.465 0.490 - - 0 - 0.00%
2024-09-16 0 0.490 0.465 0.490 - - 0 0 - 0.490 0.465 0.490 - - 0 - -2.00%
2024-09-13 0 0.500 0.465 0.510 - - 0 0 - 0.500 0.465 0.510 - - 0 - 0.00%
2024-09-12 0 0.500 0.465 0.510 - - 0 0 - 0.500 0.465 0.510 - - 0 - 0.00%
2024-09-11 0 0.500 0.465 0.510 - - 0 0 - 0.500 0.465 0.510 - - 0 - 0.00%
2024-09-10 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - -1.96%
2024-09-09 0 0.510 0.465 0.510 - - 0 0 - 0.510 0.465 0.510 - - 0 - 0.00%
2024-09-05 0 0.510 0.465 0.510 - - 0 0 - 0.510 0.465 0.510 - - 0 - 0.00%
2024-09-04 0 0.510 0.465 0.510 - - 0 0 - 0.510 0.465 0.510 - - 0 - 0.00%
2024-09-03 0 0.510 0.465 0.510 0.510 0.510 4,000 2,040 0.5100 0.510 0.465 0.510 0.510 0.510 4,000 0.5100 0.00%
2024-09-02 0 0.510 0.465 0.520 - - 0 0 - 0.510 0.465 0.520 - - 0 - 0.00%
2024-08-30 0 0.510 0.510 0.520 - - 0 0 - 0.510 0.510 0.520 - - 0 - 0.00%
2024-08-29 0 0.510 0.465 0.520 - - 0 0 - 0.510 0.465 0.520 - - 0 - 0.00%
2024-08-28 0 0.510 0.460 0.520 0.510 0.520 3,232,000 1,665,100 0.5152 0.510 0.460 0.520 0.510 0.520 3,232,000 0.5152 -3.77%
2024-08-27 0 0.530 0.450 0.530 0.495 0.530 468,000 247,000 0.5278 0.530 0.450 0.530 0.495 0.530 468,000 0.5278 15.22%
2024-08-26 0 0.460 0.435 0.440 0.450 0.460 104,000 47,280 0.4546 0.460 0.435 0.440 0.450 0.460 104,000 0.4546 -8.00%
2024-08-23 0 0.500 0.450 0.500 0.500 0.500 1,600,000 800,000 0.5000 0.500 0.450 0.500 0.500 0.500 1,600,000 0.5000 -1.96%
2024-08-22 0 0.510 0.450 0.520 - - 0 0 - 0.510 0.450 0.520 - - 0 - 0.00%
2024-08-21 0 0.510 0.450 0.520 - - 0 0 - 0.510 0.450 0.520 - - 0 - 0.00%
2024-08-20 0 0.510 0.450 0.520 - - 0 0 - 0.510 0.450 0.520 - - 0 - 0.00%
2024-08-19 0 0.510 0.450 0.520 - - 0 0 - 0.510 0.450 0.520 - - 0 - 0.00%
2024-08-16 0 0.510 0.450 0.495 - - 0 0 - 0.510 0.450 0.495 - - 0 - 0.00%
2024-08-15 0 0.510 0.450 0.520 - - 0 0 - 0.510 0.450 0.520 - - 0 - 0.00%
2024-08-14 0 0.510 0.450 0.520 0.510 0.510 4,000 2,040 0.5100 0.510 0.450 0.520 0.510 0.510 4,000 0.5100 3.03%
2024-08-13 0 0.495 - 0.500 0.475 0.520 30,000 14,710 0.4903 0.495 - 0.500 0.475 0.520 30,000 0.4903 -2.94%
2024-08-12 0 0.510 - 0.520 - - 0 0 - 0.510 - 0.520 - - 0 - 0.00%
2024-08-09 0 0.510 - 0.520 - - 0 0 - 0.510 - 0.520 - - 0 - 0.00%
2024-08-08 0 0.510 - 0.520 - - 0 0 - 0.510 - 0.520 - - 0 - 0.00%
2024-08-07 0 0.510 - 0.520 0.510 0.510 6,000 3,060 0.5100 0.510 - 0.520 0.510 0.510 6,000 0.5100 0.00%
2024-08-06 0 0.510 - 0.510 - - 0 0 - 0.510 - 0.510 - - 0 - 0.00%
2024-08-05 0 0.510 - 0.530 - - 0 0 - 0.510 - 0.530 - - 0 - 0.00%
2024-08-02 0 0.510 0.400 0.520 - - 0 0 - 0.510 0.400 0.520 - - 0 - 0.00%
2024-08-01 0 0.510 0.400 0.520 - - 0 0 - 0.510 0.400 0.520 - - 0 - 0.00%
2024-07-31 0 0.510 0.410 0.520 0.500 0.510 82,000 41,560 0.5068 0.510 0.410 0.520 0.500 0.510 82,000 0.5068 2.00%
2024-07-30 0 0.500 0.455 0.520 0.500 0.500 20,000 10,000 0.5000 0.500 0.455 0.520 0.500 0.500 20,000 0.5000 -3.85%
2024-07-29 0 0.520 0.500 0.530 - - 0 0 - 0.520 0.500 0.530 - - 0 - 0.00%
2024-07-26 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2024-07-25 0 0.520 0.500 0.530 - - 0 0 - 0.520 0.500 0.530 - - 0 - 0.00%
2024-07-24 0 0.520 0.500 0.530 - - 0 0 - 0.520 0.500 0.530 - - 0 - 0.00%
2024-07-23 0 0.520 0.500 0.540 0.520 0.530 38,000 20,080 0.5284 0.520 0.500 0.540 0.520 0.530 38,000 0.5284 -8.77%
2024-07-22 0 0.570 0.520 0.570 0.510 0.590 54,000 28,340 0.5248 0.570 0.520 0.570 0.510 0.590 54,000 0.5248 7.55%
2024-07-19 0 0.530 0.510 0.540 0.530 0.590 18,000 9,700 0.5389 0.530 0.510 0.540 0.530 0.590 18,000 0.5389 0.00%
2024-07-18 0 0.530 0.510 0.550 0.530 0.530 2,000 1,060 0.5300 0.530 0.510 0.550 0.530 0.530 2,000 0.5300 -7.02%
2024-07-17 0 0.570 0.530 0.580 - - 0 0 - 0.570 0.530 0.580 - - 0 - 0.00%
2024-07-16 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - -1.72%
2024-07-15 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2024-07-12 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2024-07-11 0 0.580 0.530 0.580 0.590 0.590 2,000 1,180 0.5900 0.580 0.530 0.580 0.590 0.590 2,000 0.5900 3.57%
2024-07-10 0 0.560 0.530 0.560 0.560 0.560 8,000 4,480 0.5600 0.560 0.530 0.560 0.560 0.560 8,000 0.5600 -1.75%
2024-07-09 0 0.570 0.550 0.580 0.530 0.570 3,494,000 1,904,780 0.5452 0.570 0.550 0.580 0.530 0.570 3,494,000 0.5452 1.79%
2024-07-08 0 0.560 0.530 0.560 0.560 0.560 12,000 6,720 0.5600 0.560 0.530 0.560 0.560 0.560 12,000 0.5600 5.66%
2024-07-05 0 0.530 0.530 0.570 0.530 0.530 40,000 21,200 0.5300 0.530 0.530 0.570 0.530 0.530 40,000 0.5300 0.00%
2024-07-04 0 0.530 0.530 0.570 0.530 0.530 44,000 23,320 0.5300 0.530 0.530 0.570 0.530 0.530 44,000 0.5300 0.00%
2024-07-03 0 0.530 0.510 0.530 0.530 0.530 4,000 2,120 0.5300 0.530 0.510 0.530 0.530 0.530 4,000 0.5300 0.00%
2024-07-02 0 0.530 0.510 0.530 0.510 0.530 22,000 11,340 0.5155 0.530 0.510 0.530 0.510 0.530 22,000 0.5155 0.00%
2024-06-28 0 0.530 0.510 0.540 0.520 0.540 138,000 72,960 0.5287 0.530 0.510 0.540 0.520 0.540 138,000 0.5287 -3.64%
2024-06-27 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2024-06-26 0 0.550 0.530 0.570 0.530 0.550 90,000 48,140 0.5349 0.550 0.530 0.570 0.530 0.550 90,000 0.5349 0.00%
2024-06-25 0 0.550 0.530 0.550 0.530 0.570 34,000 18,380 0.5406 0.550 0.530 0.550 0.530 0.570 34,000 0.5406 0.00%
2024-06-24 0 0.550 0.520 0.560 0.520 0.550 16,000 8,420 0.5263 0.550 0.520 0.560 0.520 0.550 16,000 0.5263 -3.51%
2024-06-21 0 0.570 0.550 0.570 0.530 0.570 1,016,000 546,800 0.5382 0.570 0.550 0.570 0.530 0.570 1,016,000 0.5382 3.64%
2024-06-20 0 0.550 0.520 0.550 0.540 0.550 144,000 77,780 0.5401 0.550 0.520 0.550 0.540 0.550 144,000 0.5401 0.00%
2024-06-19 0 0.550 0.520 0.570 0.520 0.550 32,000 16,700 0.5219 0.550 0.520 0.570 0.520 0.550 32,000 0.5219 5.77%
2024-06-18 0 0.520 0.520 0.570 0.510 0.550 216,000 112,720 0.5219 0.520 0.520 0.570 0.510 0.550 216,000 0.5219 -8.77%
2024-06-17 0 0.570 0.520 0.570 0.530 0.570 8,000 4,460 0.5575 0.570 0.520 0.570 0.530 0.570 8,000 0.5575 1.79%
2024-06-14 0 0.560 0.510 0.560 0.550 0.560 510,000 283,240 0.5554 0.560 0.510 0.560 0.550 0.560 510,000 0.5554 1.82%
2024-06-13 0 0.550 0.510 0.560 0.550 0.550 2,614,000 1,437,700 0.5500 0.550 0.510 0.560 0.550 0.550 2,614,000 0.5500 0.00%
2024-06-12 0 0.550 0.520 0.560 0.480 0.560 120,000 62,170 0.5181 0.550 0.520 0.560 0.480 0.560 120,000 0.5181 3.77%
2024-06-11 0 0.530 0.480 0.530 0.510 0.540 272,000 140,800 0.5176 0.530 0.480 0.530 0.510 0.540 272,000 0.5176 -5.36%
2024-06-07 0 0.560 0.550 0.560 0.510 0.570 372,000 197,500 0.5309 0.560 0.550 0.560 0.510 0.570 372,000 0.5309 0.00%
2024-06-06 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - -1.75%
2024-06-05 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2024-06-04 0 0.570 0.560 0.570 0.570 0.570 32,000 18,240 0.5700 0.570 0.560 0.570 0.570 0.570 32,000 0.5700 1.79%
2024-06-03 0 0.560 0.560 0.570 0.560 0.570 12,000 6,820 0.5683 0.560 0.560 0.570 0.560 0.570 12,000 0.5683 -1.75%
2024-05-31 0 0.570 0.510 0.570 0.540 0.570 12,000 6,540 0.5450 0.570 0.510 0.570 0.540 0.570 12,000 0.5450 3.64%
2024-05-30 0 0.550 0.520 0.550 0.550 0.550 4,000 2,200 0.5500 0.550 0.520 0.550 0.550 0.550 4,000 0.5500 -3.51%
2024-05-29 0 0.570 0.520 0.570 0.520 0.570 26,000 13,700 0.5269 0.570 0.520 0.570 0.520 0.570 26,000 0.5269 0.00%
2024-05-28 0 0.570 0.550 0.570 0.550 0.570 382,000 214,240 0.5608 0.570 0.550 0.570 0.550 0.570 382,000 0.5608 0.00%
2024-05-27 0 0.570 0.550 0.570 0.540 0.570 8,000 4,380 0.5475 0.570 0.550 0.570 0.540 0.570 8,000 0.5475 14.00%
2024-05-24 0 0.500 0.500 0.540 0.500 0.580 1,040,000 576,060 0.5539 0.500 0.500 0.540 0.500 0.580 1,040,000 0.5539 -10.71%
2024-05-23 0 0.560 0.510 0.570 0.560 0.560 3,402,000 1,871,120 0.5500 0.560 0.510 0.570 0.560 0.560 3,402,000 0.5500 1.82%
2024-05-22 0 0.550 0.520 0.560 0.510 0.560 2,044,000 1,123,960 0.5499 0.550 0.520 0.560 0.510 0.560 2,044,000 0.5499 -1.79%
2024-05-21 0 0.560 0.520 0.570 0.560 0.570 1,432,000 802,920 0.5607 0.560 0.520 0.570 0.560 0.570 1,432,000 0.5607 1.82%
2024-05-20 0 0.550 0.550 0.560 0.500 0.550 4,842,000 2,528,640 0.5222 0.550 0.550 0.560 0.500 0.550 4,842,000 0.5222 14.58%
2024-05-17 0 0.480 0.465 0.480 0.480 0.480 8,000 3,840 0.4800 0.480 0.465 0.480 0.480 0.480 8,000 0.4800 -5.88%
2024-05-16 0 0.510 - 0.530 0.500 0.530 88,000 45,740 0.5198 0.510 - 0.530 0.500 0.530 88,000 0.5198 -7.27%
2024-05-14 0 0.550 0.480 0.550 0.510 0.580 1,502,000 793,800 0.5285 0.550 0.480 0.550 0.510 0.580 1,502,000 0.5285 1.85%
2024-05-13 0 0.540 0.480 0.550 - - 0 0 - 0.540 0.480 0.550 - - 0 - 0.00%
2024-05-10 0 0.540 0.485 0.550 0.520 0.540 386,000 200,760 0.5201 0.540 0.485 0.550 0.520 0.540 386,000 0.5201 3.85%
2024-05-09 0 0.520 0.495 0.520 0.520 0.520 6,000 3,120 0.5200 0.520 0.495 0.520 0.520 0.520 6,000 0.5200 -3.70%
2024-05-08 0 0.540 0.485 0.540 0.540 0.540 10,000 5,400 0.5400 0.540 0.485 0.540 0.540 0.540 10,000 0.5400 -1.82%
2024-05-07 0 0.550 0.540 0.560 0.540 0.560 1,436,000 789,920 0.5501 0.550 0.540 0.560 0.540 0.560 1,436,000 0.5501 1.85%
2024-05-06 0 0.540 0.485 0.540 0.500 0.540 414,000 207,320 0.5008 0.540 0.485 0.540 0.500 0.540 414,000 0.5008 0.00%
2024-05-03 0 0.540 0.540 0.560 0.475 0.540 22,000 11,130 0.5059 0.540 0.540 0.560 0.475 0.540 22,000 0.5059 8.00%
2024-05-02 0 0.500 0.475 0.520 0.500 0.500 400,000 200,000 0.5000 0.500 0.475 0.520 0.500 0.500 400,000 0.5000 0.00%
2024-04-30 0 0.500 0.480 0.550 0.455 0.560 114,000 57,360 0.5032 0.500 0.480 0.550 0.455 0.560 114,000 0.5032 4.17%
2024-04-29 0 0.480 0.480 0.490 0.430 0.490 1,170,000 550,210 0.4703 0.480 0.480 0.490 0.430 0.490 1,170,000 0.4703 -2.04%
2024-04-26 0 0.490 0.490 0.495 0.490 0.495 516,000 253,150 0.4906 0.490 0.490 0.495 0.490 0.495 516,000 0.4906 -2.00%
2024-04-25 0 0.500 0.475 0.500 0.450 0.500 480,000 220,930 0.4603 0.500 0.475 0.500 0.450 0.500 480,000 0.4603 11.11%
2024-04-24 0 0.450 0.430 0.470 0.450 0.470 86,000 39,470 0.4590 0.450 0.430 0.470 0.450 0.470 86,000 0.4590 -4.26%
2024-04-23 0 0.470 0.470 0.480 0.450 0.450 32,000 14,440 0.4513 0.470 0.470 0.480 0.450 0.450 32,000 0.4513 0.00%
2024-04-22 0 0.470 0.450 0.500 0.450 0.470 4,000 1,840 0.4600 0.470 0.450 0.500 0.450 0.470 4,000 0.4600 0.00%
2024-04-19 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - -2.08%
2024-04-18 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - -4.00%
2024-04-17 0 0.500 0.450 0.500 0.445 0.500 62,000 27,900 0.4500 0.500 0.450 0.500 0.445 0.500 62,000 0.4500 11.11%
2024-04-16 0 0.450 0.440 0.455 0.440 0.450 30,000 13,420 0.4473 0.450 0.440 0.455 0.440 0.450 30,000 0.4473 -3.23%
2024-04-15 0 0.465 0.445 0.465 - - 0 0 - 0.465 0.445 0.465 - - 0 - -2.11%
2024-04-12 0 0.475 0.445 0.475 0.480 0.480 6,000 2,880 0.4800 0.475 0.445 0.475 0.480 0.480 6,000 0.4800 5.56%
2024-04-11 0 0.450 0.450 0.495 0.450 0.455 26,000 11,820 0.4546 0.450 0.450 0.495 0.450 0.455 26,000 0.4546 -2.17%
2024-04-10 0 0.460 0.450 0.460 - - 0 0 - 0.460 0.450 0.460 - - 0 - 0.00%
2024-04-09 0 0.460 0.440 0.490 0.450 0.460 38,000 17,120 0.4505 0.460 0.440 0.490 0.450 0.460 38,000 0.4505 1.10%
2024-04-08 0 0.455 0.455 0.470 0.450 0.470 2,072,000 962,620 0.4646 0.455 0.455 0.470 0.450 0.470 2,072,000 0.4646 1.11%
2024-04-05 0 0.450 0.450 0.460 0.450 0.450 54,000 24,300 0.4500 0.450 0.450 0.460 0.450 0.450 54,000 0.4500 -5.26%
2024-04-03 0 0.475 0.445 0.475 0.450 0.475 6,364,000 3,021,640 0.4748 0.475 0.445 0.475 0.450 0.475 6,364,000 0.4748 2.15%
2024-04-02 0 0.465 0.445 0.465 - - 0 0 - 0.465 0.445 0.465 - - 0 - -4.12%
2024-03-28 0 0.485 0.435 0.485 0.450 0.485 42,000 18,970 0.4517 0.485 0.435 0.485 0.450 0.485 42,000 0.4517 4.30%
2024-03-27 0 0.465 0.430 0.465 - - 0 0 - 0.465 0.430 0.465 - - 0 - -4.12%
2024-03-26 0 0.485 0.445 0.485 0.460 0.490 44,000 20,360 0.4627 0.485 0.445 0.485 0.460 0.490 44,000 0.4627 3.19%
2024-03-25 0 0.470 0.430 0.480 0.425 0.470 1,286,000 573,900 0.4463 0.470 0.430 0.480 0.425 0.470 1,286,000 0.4463 6.82%
2024-03-22 0 0.440 0.390 0.450 0.400 0.440 600,000 263,010 0.4384 0.440 0.390 0.450 0.400 0.440 600,000 0.4384 7.32%
2024-03-21 0 0.410 0.360 0.425 0.410 0.410 20,000 8,200 0.4100 0.410 0.360 0.425 0.410 0.410 20,000 0.4100 -3.53%
2024-03-20 0 0.425 0.360 0.425 0.425 0.425 32,000 13,600 0.4250 0.425 0.360 0.425 0.425 0.425 32,000 0.4250 8.97%
2024-03-19 0 0.390 0.360 0.390 0.390 0.400 6,000 2,380 0.3967 0.390 0.360 0.390 0.390 0.400 6,000 0.3967 -3.70%
2024-03-18 0 0.405 0.390 0.410 0.405 0.405 112,000 45,360 0.4050 0.405 0.390 0.410 0.405 0.405 112,000 0.4050 -2.41%
2024-03-15 0 0.415 0.390 0.420 0.410 0.415 18,000 7,400 0.4111 0.415 0.390 0.420 0.410 0.415 18,000 0.4111 -1.19%
2024-03-14 0 0.420 0.405 0.420 - - 0 0 - 0.420 0.405 0.420 - - 0 - 0.00%
2024-03-13 0 0.420 0.410 0.460 0.420 0.420 10,000 4,200 0.4200 0.420 0.410 0.460 0.420 0.420 10,000 0.4200 -6.67%
2024-03-12 0 0.450 0.405 0.450 - - 0 0 - 0.450 0.405 0.450 - - 0 - -1.10%
2024-03-11 0 0.455 0.405 0.460 - - 0 0 - 0.455 0.405 0.460 - - 0 - 0.00%
2024-03-08 0 0.455 0.415 0.475 - - 0 0 - 0.455 0.415 0.475 - - 0 - 0.00%
2024-03-07 0 0.455 0.415 0.455 - - 0 0 - 0.455 0.415 0.455 - - 0 - 0.00%
2024-03-06 0 0.455 0.415 0.475 - - 0 0 - 0.455 0.415 0.475 - - 0 - 0.00%
2024-03-05 0 0.455 0.405 0.475 - - 0 0 - 0.455 0.405 0.475 - - 0 - 0.00%
2024-03-04 0 0.455 0.405 0.470 - - 0 0 - 0.455 0.405 0.470 - - 0 - 0.00%
2024-03-01 0 0.455 0.415 0.455 0.400 0.470 94,000 39,890 0.4244 0.455 0.415 0.455 0.400 0.470 94,000 0.4244 15.19%
2024-02-29 0 0.395 0.395 0.470 0.395 0.415 4,000 1,620 0.4050 0.395 0.395 0.470 0.395 0.415 4,000 0.4050 -17.71%
2024-02-28 0 0.480 0.415 0.480 - - 0 0 - 0.480 0.415 0.480 - - 0 - -1.03%
2024-02-27 0 0.485 0.420 0.485 - - 0 0 - 0.485 0.420 0.485 - - 0 - -1.02%
2024-02-26 0 0.490 0.410 0.495 0.490 0.490 6,000 2,900 0.4833 0.490 0.410 0.495 0.490 0.490 6,000 0.4833 4.26%
2024-02-23 0 0.470 0.400 0.470 0.400 0.475 36,000 14,850 0.4125 0.470 0.400 0.470 0.400 0.475 36,000 0.4125 4.44%
2024-02-22 0 0.450 0.380 0.455 - - 0 0 - 0.450 0.380 0.455 - - 0 - 0.00%
2024-02-21 0 0.450 0.390 0.450 0.415 0.460 28,000 11,720 0.4186 0.450 0.390 0.450 0.415 0.460 28,000 0.4186 7.14%
2024-02-20 0 0.420 0.410 0.460 0.405 0.495 118,000 50,100 0.4246 0.420 0.410 0.460 0.405 0.495 118,000 0.4246 -19.23%
2024-02-19 0 0.520 0.435 0.520 0.435 0.520 46,000 20,520 0.4461 0.520 0.435 0.520 0.435 0.520 46,000 0.4461 0.00%
2024-02-16 0 0.520 0.400 0.520 0.430 0.520 36,000 16,920 0.4700 0.520 0.400 0.520 0.430 0.520 36,000 0.4700 14.29%
2024-02-15 0 0.455 0.435 0.455 - - 0 0 - 0.455 0.435 0.455 - - 0 - -7.14%
2024-02-14 0 0.490 0.490 0.500 0.475 0.490 236,000 113,810 0.4822 0.490 0.490 0.500 0.475 0.490 236,000 0.4822 0.00%
2024-02-09 0 0.490 0.380 0.490 - - 0 0 - 0.490 0.380 0.490 - - 0 - -7.55%
2024-02-08 0 0.530 0.470 0.530 0.520 0.530 32,000 16,760 0.5238 0.530 0.470 0.530 0.520 0.530 32,000 0.5238 -10.17%
2024-02-07 0 0.590 0.450 0.590 0.600 0.600 2,000 1,200 0.6000 0.590 0.450 0.590 0.600 0.600 2,000 0.6000 18.00%
2024-02-06 0 0.500 0.470 0.500 0.500 0.500 200,000 100,000 0.5000 0.500 0.470 0.500 0.500 0.500 200,000 0.5000 0.00%
2024-02-05 0 0.500 0.445 0.570 0.450 0.500 1,276,000 624,790 0.4896 0.500 0.445 0.570 0.450 0.500 1,276,000 0.4896 11.11%
2024-02-02 0 0.450 0.360 0.450 0.440 0.450 14,000 6,180 0.4414 0.450 0.360 0.450 0.440 0.450 14,000 0.4414 2.27%
2024-02-01 0 0.440 0.415 0.495 0.440 0.485 92,000 42,100 0.4576 0.440 0.415 0.495 0.440 0.485 92,000 0.4576 -9.28%
2024-01-31 0 0.485 0.485 0.500 0.480 0.560 206,000 108,720 0.5278 0.485 0.485 0.500 0.480 0.560 206,000 0.5278 -3.00%
2024-01-30 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-01-29 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-01-26 0 0.500 0.500 0.530 0.500 0.500 106,000 53,000 0.5000 0.500 0.500 0.530 0.500 0.500 106,000 0.5000 -3.85%
2024-01-25 0 0.520 0.475 0.540 0.520 0.600 10,000 5,520 0.5520 0.520 0.475 0.540 0.520 0.600 10,000 0.5520 0.00%
2024-01-24 0 0.520 0.500 0.520 0.500 0.520 532,000 276,560 0.5198 0.520 0.500 0.520 0.500 0.520 532,000 0.5198 1.96%
2024-01-23 0 0.510 0.510 0.600 0.500 0.570 444,000 236,120 0.5318 0.510 0.510 0.600 0.500 0.570 444,000 0.5318 2.00%
2024-01-22 0 0.500 0.500 0.550 - - 0 0 - 0.500 0.500 0.550 - - 0 - 0.00%
2024-01-19 0 0.500 0.500 0.570 0.500 0.560 6,000 3,240 0.5400 0.500 0.500 0.570 0.500 0.560 6,000 0.5400 1.01%
2024-01-18 0 0.495 0.470 0.495 0.500 0.530 100,000 51,740 0.5174 0.495 0.470 0.495 0.500 0.530 100,000 0.5174 -1.00%
2024-01-17 0 0.500 0.475 0.530 - - 0 0 - 0.500 0.475 0.530 - - 0 - 0.00%
2024-01-16 0 0.500 0.470 0.530 - - 0 0 - 0.500 0.470 0.530 - - 0 - 0.00%
2024-01-15 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2024-01-12 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2024-01-11 0 0.500 0.490 0.530 0.500 0.510 20,000 10,020 0.5010 0.500 0.490 0.530 0.500 0.510 20,000 0.5010 -3.85%
2024-01-10 0 0.520 0.490 0.530 0.520 0.520 2,000 1,040 0.5200 0.520 0.490 0.530 0.520 0.520 2,000 0.5200 4.00%
2024-01-09 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2024-01-08 0 0.500 0.480 0.510 0.500 0.510 1,028,000 524,080 0.5098 0.500 0.480 0.510 0.500 0.510 1,028,000 0.5098 0.00%
2024-01-05 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2024-01-04 0 0.500 0.470 0.560 - - 0 0 - 0.500 0.470 0.560 - - 0 - 0.00%
2024-01-03 0 0.500 0.490 0.560 - - 0 0 - 0.500 0.490 0.560 - - 0 - 0.00%
2024-01-02 0 0.500 0.500 0.520 0.500 0.520 38,000 19,280 0.5074 0.500 0.500 0.520 0.500 0.520 38,000 0.5074 -7.41%
2023-12-29 0 0.540 0.520 0.550 0.540 0.540 4,000 2,160 0.5400 0.540 0.520 0.550 0.540 0.540 4,000 0.5400 -1.82%
2023-12-28 0 0.550 0.530 0.560 0.550 0.570 168,000 95,660 0.5694 0.550 0.530 0.560 0.550 0.570 168,000 0.5694 0.00%
2023-12-27 0 0.550 0.520 0.550 0.550 0.570 952,000 541,880 0.5692 0.550 0.520 0.550 0.550 0.570 952,000 0.5692 -9.84%
2023-12-22 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - -1.61%
2023-12-21 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - -3.12%
2023-12-20 0 0.640 0.620 0.640 0.640 0.670 56,000 36,140 0.6454 0.640 0.620 0.640 0.640 0.670 56,000 0.6454 -7.25%
2023-12-19 0 0.690 0.640 0.690 0.640 0.720 22,000 15,040 0.6836 0.690 0.640 0.690 0.640 0.720 22,000 0.6836 -5.48%
2023-12-18 0 0.730 0.670 0.730 - - 0 0 - 0.730 0.670 0.730 - - 0 - -1.35%
2023-12-15 0 0.740 0.690 0.750 - - 0 0 - 0.740 0.690 0.750 - - 0 - 0.00%
2023-12-14 0 0.740 0.680 0.740 0.740 0.740 2,000 1,480 0.7400 0.740 0.680 0.740 0.740 0.740 2,000 0.7400 -1.33%
2023-12-13 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - -3.85%
2023-12-12 0 0.780 0.680 0.780 0.700 0.790 6,000 4,380 0.7300 0.780 0.680 0.780 0.700 0.790 6,000 0.7300 8.33%
2023-12-11 0 0.720 0.710 0.800 0.720 0.740 50,000 36,460 0.7292 0.720 0.710 0.800 0.720 0.740 50,000 0.7292 0.00%
2023-12-08 0 0.720 0.710 0.780 0.700 0.770 226,000 160,260 0.7091 0.720 0.710 0.780 0.700 0.770 226,000 0.7091 -8.86%
2023-12-07 0 0.790 0.730 0.800 0.790 0.790 400,000 316,000 0.7900 0.790 0.730 0.800 0.790 0.790 400,000 0.7900 -1.25%
2023-12-06 0 0.800 0.690 0.800 0.670 0.800 142,000 101,120 0.7121 0.800 0.690 0.800 0.670 0.800 142,000 0.7121 8.11%
2023-12-05 0 0.740 0.670 0.740 0.720 0.740 2,084,000 1,514,340 0.7267 0.740 0.670 0.740 0.720 0.740 2,084,000 0.7267 1.37%
2023-12-04 0 0.730 0.700 0.710 0.690 0.800 206,000 152,600 0.7408 0.730 0.700 0.710 0.690 0.800 206,000 0.7408 -9.88%
2023-12-01 0 0.810 0.750 0.810 - - 0 0 - 0.810 0.750 0.810 - - 0 - 0.00%
2023-11-30 0 0.810 0.810 0.830 0.720 0.840 300,000 228,340 0.7611 0.810 0.810 0.830 0.720 0.840 300,000 0.7611 -7.95%
2023-11-29 0 0.880 0.620 0.880 0.690 0.880 2,080,000 1,596,280 0.7674 0.880 0.620 0.880 0.690 0.880 2,080,000 0.7674 27.54%
2023-11-28 0 0.690 0.570 0.690 0.670 0.690 916,000 619,020 0.6758 0.690 0.570 0.690 0.670 0.690 916,000 0.6758 1.47%
2023-11-27 0 0.680 0.560 0.680 0.570 0.700 1,404,000 865,580 0.6165 0.680 0.560 0.680 0.570 0.700 1,404,000 0.6165 37.37%
2023-11-24 0 0.495 0.495 0.600 0.490 0.610 18,000 9,310 0.5172 0.495 0.495 0.600 0.490 0.610 18,000 0.5172 -2.94%
2023-11-23 0 0.510 0.490 0.570 - - 0 0 - 0.510 0.490 0.570 - - 0 - 0.00%
2023-11-22 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2023-11-21 0 0.510 0.490 0.550 - - 0 0 - 0.510 0.490 0.550 - - 0 - 0.00%
2023-11-20 0 0.510 0.490 0.570 - - 0 0 - 0.510 0.490 0.570 - - 0 - 0.00%
2023-11-17 0 0.510 0.485 0.510 - - 0 0 - 0.510 0.485 0.510 - - 0 - 0.00%
2023-11-16 0 0.510 0.480 0.560 - - 0 0 - 0.510 0.480 0.560 - - 0 - 0.00%
2023-11-15 0 0.510 0.510 0.550 0.510 0.510 50,000 25,500 0.5100 0.510 0.510 0.550 0.510 0.510 50,000 0.5100 -1.92%
2023-11-14 0 0.520 0.510 0.580 - - 0 0 - 0.520 0.510 0.580 - - 0 - 0.00%
2023-11-13 0 0.520 0.510 0.580 0.520 0.520 8,000 4,160 0.5200 0.520 0.510 0.580 0.520 0.520 8,000 0.5200 0.00%
2023-11-10 0 0.520 0.510 0.580 0.520 0.520 2,000 1,040 0.5200 0.520 0.510 0.580 0.520 0.520 2,000 0.5200 1.96%
2023-11-09 0 0.510 0.510 0.580 - - 0 0 - 0.510 0.510 0.580 - - 0 - 0.00%
2023-11-08 0 0.510 0.510 0.570 0.510 0.530 12,000 6,240 0.5200 0.510 0.510 0.570 0.510 0.530 12,000 0.5200 -3.77%
2023-11-07 0 0.530 0.510 0.530 0.510 0.590 728,000 402,000 0.5522 0.530 0.510 0.530 0.510 0.590 728,000 0.5522 -11.67%
2023-11-06 0 0.600 0.550 0.600 0.600 0.600 2,000 1,200 0.6000 0.600 0.550 0.600 0.600 0.600 2,000 0.6000 9.09%
2023-11-03 0 0.550 0.550 0.600 - - 0 0 - 0.550 0.550 0.600 - - 0 - 0.00%
2023-11-02 0 0.550 0.550 0.610 - - 0 0 - 0.550 0.550 0.610 - - 0 - 0.00%
2023-11-01 0 0.550 0.550 0.590 0.550 0.550 10,000 5,500 0.5500 0.550 0.550 0.590 0.550 0.550 10,000 0.5500 -1.79%
2023-10-31 0 0.560 0.540 0.590 - - 0 0 - 0.560 0.540 0.590 - - 0 - 0.00%
2023-10-30 0 0.560 0.540 0.600 - - 0 0 - 0.560 0.540 0.600 - - 0 - 0.00%
2023-10-27 0 0.560 0.530 0.590 0.560 0.610 82,000 48,860 0.5959 0.560 0.530 0.590 0.560 0.610 82,000 0.5959 -21.13%
2023-10-26 0 0.710 0.610 0.710 0.600 0.720 24,000 15,600 0.6500 0.710 0.610 0.710 0.600 0.720 24,000 0.6500 18.33%
2023-10-25 0 0.600 0.600 0.650 0.600 0.640 42,000 26,260 0.6252 0.600 0.600 0.650 0.600 0.640 42,000 0.6252 -16.67%
2023-10-24 0 0.720 0.590 0.720 0.600 0.720 88,000 54,200 0.6159 0.720 0.590 0.720 0.600 0.720 88,000 0.6159 2.86%
2023-10-20 0 0.700 0.580 0.700 - - 0 0 - 0.700 0.580 0.700 - - 0 - 0.00%
2023-10-19 0 0.700 0.580 0.700 - - 0 0 - 0.700 0.580 0.700 - - 0 - 0.00%
2023-10-18 0 0.700 0.560 0.700 0.550 0.700 492,000 279,740 0.5686 0.700 0.560 0.700 0.550 0.700 492,000 0.5686 7.69%
2023-10-17 0 0.650 0.590 0.650 - - 0 0 - 0.650 0.590 0.650 - - 0 - 0.00%
2023-10-16 0 0.650 0.620 0.650 0.620 0.790 46,000 29,980 0.6517 0.650 0.620 0.650 0.620 0.790 46,000 0.6517 -12.16%
2023-10-13 0 0.740 0.610 0.740 - - 0 0 - 0.740 0.610 0.740 - - 0 - -1.33%
2023-10-12 0 0.750 0.660 0.750 0.630 0.770 62,000 39,920 0.6439 0.750 0.660 0.750 0.630 0.770 62,000 0.6439 -3.85%
2023-10-11 0 0.780 0.570 0.780 - - 0 0 - 0.780 0.570 0.780 - - 0 - 0.00%
2023-10-10 0 0.780 0.610 0.780 0.770 0.800 16,000 12,620 0.7888 0.780 0.610 0.780 0.770 0.800 16,000 0.7888 -2.50%
2023-10-09 0 0.800 0.520 0.800 - - 0 0 - 0.800 0.520 0.800 - - 0 - 0.00%
2023-10-06 0 0.800 0.520 0.800 0.680 0.870 274,000 190,220 0.6942 0.800 0.520 0.800 0.680 0.870 274,000 0.6942 25.00%
2023-10-05 0 0.640 0.520 0.640 - - 0 0 - 0.640 0.520 0.640 - - 0 - 0.00%
2023-10-04 0 0.640 0.520 0.640 0.540 0.670 14,000 8,420 0.6014 0.640 0.520 0.640 0.540 0.670 14,000 0.6014 18.52%
2023-10-03 0 0.540 0.540 0.590 0.540 0.550 56,000 30,520 0.5450 0.540 0.540 0.590 0.540 0.550 56,000 0.5450 -1.82%
2023-09-29 0 0.550 0.540 0.570 0.550 0.560 56,000 31,240 0.5579 0.550 0.540 0.570 0.550 0.560 56,000 0.5579 -6.78%
2023-09-28 0 0.590 0.550 0.630 - - 0 0 - 0.590 0.550 0.630 - - 0 - -1.67%
2023-09-27 0 0.600 0.540 0.600 0.485 0.650 372,000 204,230 0.5490 0.600 0.540 0.600 0.485 0.650 372,000 0.5490 34.83%
2023-09-26 0 0.445 0.380 0.445 0.375 0.450 160,000 64,530 0.4033 0.445 0.380 0.445 0.375 0.450 160,000 0.4033 23.61%
2023-09-25 0 0.360 0.355 0.400 0.360 0.405 132,000 52,930 0.4010 0.360 0.355 0.400 0.360 0.405 132,000 0.4010 -21.74%
2023-09-22 0 0.460 - 0.510 - - 0 0 - 0.460 - 0.510 - - 0 - 0.00%
2023-09-21 0 0.460 0.460 0.510 0.460 0.460 38,000 17,480 0.4600 0.460 0.460 0.510 0.460 0.460 38,000 0.4600 -4.17%
2023-09-20 0 0.480 0.465 0.540 - - 0 0 - 0.480 0.465 0.540 - - 0 - 0.00%
2023-09-19 0 0.480 0.460 0.540 - - 0 0 - 0.480 0.460 0.540 - - 0 - 0.00%
2023-09-18 0 0.480 0.465 0.480 - - 0 0 - 0.480 0.465 0.480 - - 0 - 0.00%
2023-09-15 0 0.480 0.480 0.530 0.480 0.480 8,000 3,840 0.4800 0.480 0.480 0.530 0.480 0.480 8,000 0.4800 4.35%
2023-09-14 0 0.460 0.460 0.530 0.460 0.460 10,000 4,600 0.4600 0.460 0.460 0.530 0.460 0.460 10,000 0.4600 -6.12%
2023-09-13 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2023-09-12 0 0.490 0.480 0.550 - - 0 0 - 0.490 0.480 0.550 - - 0 - 0.00%
2023-09-11 0 0.490 0.480 0.550 - - 0 0 - 0.490 0.480 0.550 - - 0 - 0.00%
2023-09-07 0 0.490 0.490 0.550 0.490 0.490 14,000 6,760 0.4829 0.490 0.490 0.550 0.490 0.490 14,000 0.4829 -2.00%
2023-09-06 0 0.500 0.500 0.550 0.490 0.500 28,000 13,840 0.4943 0.500 0.500 0.550 0.490 0.500 28,000 0.4943 0.00%
2023-09-05 0 0.500 0.490 0.550 - - 0 0 - 0.500 0.490 0.550 - - 0 - 0.00%
2023-09-04 0 0.500 0.500 0.550 0.500 0.530 274,000 138,700 0.5062 0.500 0.500 0.550 0.500 0.530 274,000 0.5062 -5.66%
2023-08-31 0 0.530 0.510 0.550 - - 0 0 - 0.530 0.510 0.550 - - 0 - 0.00%
2023-08-30 0 0.530 0.530 0.550 - - 0 0 - 0.530 0.530 0.550 - - 0 - 0.00%
2023-08-29 0 0.530 0.520 0.550 0.530 0.530 10,000 5,300 0.5300 0.530 0.520 0.550 0.530 0.530 10,000 0.5300 1.92%
2023-08-28 0 0.520 0.510 0.560 0.520 0.520 10,000 5,200 0.5200 0.520 0.510 0.560 0.520 0.520 10,000 0.5200 -10.34%
2023-08-25 0 0.580 0.520 0.640 - - 0 0 - 0.580 0.520 0.640 - - 0 - 0.00%
2023-08-24 0 0.580 0.520 0.680 0.495 0.580 422,000 227,890 0.5400 0.580 0.520 0.680 0.495 0.580 422,000 0.5400 1.75%
2023-08-23 0 0.570 0.520 0.660 0.570 0.570 2,000 1,140 0.5700 0.570 0.520 0.660 0.570 0.570 2,000 0.5700 11.76%
2023-08-22 0 0.510 0.510 0.570 0.510 0.520 102,000 52,620 0.5159 0.510 0.510 0.570 0.510 0.520 102,000 0.5159 -1.92%
2023-08-21 0 0.520 0.510 0.570 - - 0 0 - 0.520 0.510 0.570 - - 0 - 0.00%
2023-08-18 0 0.520 0.510 0.570 0.520 0.530 80,000 41,900 0.5238 0.520 0.510 0.570 0.520 0.530 80,000 0.5238 -1.89%
2023-08-17 0 0.530 0.530 0.570 - - 0 0 - 0.530 0.530 0.570 - - 0 - 0.00%
2023-08-16 0 0.530 0.530 0.570 - - 0 0 - 0.530 0.530 0.570 - - 0 - 0.00%
2023-08-15 0 0.530 0.530 0.570 - - 0 0 - 0.530 0.530 0.570 - - 0 - 0.00%
2023-08-14 0 0.530 0.530 0.560 0.530 0.530 50,000 26,500 0.5300 0.530 0.530 0.560 0.530 0.530 50,000 0.5300 -1.85%
2023-08-11 0 0.540 0.540 0.570 0.540 0.570 290,000 158,100 0.5452 0.540 0.540 0.570 0.540 0.570 290,000 0.5452 -10.00%
2023-08-10 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2023-08-09 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2023-08-08 0 0.600 0.570 0.600 0.600 0.600 48,000 28,800 0.6000 0.600 0.570 0.600 0.600 0.600 48,000 0.6000 5.26%
2023-08-07 0 0.570 0.550 0.580 0.540 0.570 20,000 10,980 0.5490 0.570 0.550 0.580 0.540 0.570 20,000 0.5490 -5.00%
2023-08-04 0 0.600 0.560 0.600 0.600 0.600 100,000 60,000 0.6000 0.600 0.560 0.600 0.600 0.600 100,000 0.6000 0.00%
2023-08-03 0 0.600 0.560 0.600 0.600 0.600 74,000 44,400 0.6000 0.600 0.560 0.600 0.600 0.600 74,000 0.6000 11.11%
2023-08-02 0 0.540 0.540 0.600 0.540 0.540 22,000 11,880 0.5400 0.540 0.540 0.600 0.540 0.540 22,000 0.5400 1.89%
2023-08-01 0 0.530 0.530 0.700 0.500 0.580 162,000 89,660 0.5535 0.530 0.530 0.700 0.500 0.580 162,000 0.5535 -1.85%
2023-07-31 0 0.540 0.530 0.580 0.540 0.540 8,000 4,320 0.5400 0.540 0.530 0.580 0.540 0.540 8,000 0.5400 0.00%
2023-07-28 0 0.540 0.530 0.580 0.540 0.540 2,000 1,080 0.5400 0.540 0.530 0.580 0.540 0.540 2,000 0.5400 0.00%
2023-07-27 0 0.540 0.540 0.570 0.540 0.540 14,000 7,560 0.5400 0.540 0.540 0.570 0.540 0.540 14,000 0.5400 -1.82%
2023-07-26 0 0.550 0.540 0.550 0.550 0.560 116,000 63,880 0.5507 0.550 0.540 0.550 0.550 0.560 116,000 0.5507 -8.33%
2023-07-25 0 0.600 0.560 0.620 0.550 0.600 874,000 507,620 0.5808 0.600 0.560 0.620 0.550 0.600 874,000 0.5808 9.09%
2023-07-24 0 0.550 0.540 0.590 0.520 0.590 118,000 68,560 0.5810 0.550 0.540 0.590 0.520 0.590 118,000 0.5810 -6.78%
2023-07-21 0 0.590 0.590 0.630 0.590 0.590 18,000 10,620 0.5900 0.590 0.590 0.630 0.590 0.590 18,000 0.5900 0.00%
2023-07-20 0 0.590 0.590 0.640 0.590 0.590 70,000 41,300 0.5900 0.590 0.590 0.640 0.590 0.590 70,000 0.5900 -1.67%
2023-07-19 0 0.600 0.600 0.630 0.600 0.600 30,000 18,000 0.6000 0.600 0.600 0.630 0.600 0.600 30,000 0.6000 0.00%
2023-07-18 0 0.600 0.600 0.630 0.600 0.610 20,000 12,100 0.6050 0.600 0.600 0.630 0.600 0.610 20,000 0.6050 -3.23%
2023-07-14 0 0.620 0.610 0.650 0.620 0.620 18,000 11,160 0.6200 0.620 0.610 0.650 0.620 0.620 18,000 0.6200 1.64%
2023-07-13 0 0.610 0.610 0.640 0.610 0.610 12,000 7,320 0.6100 0.610 0.610 0.640 0.610 0.610 12,000 0.6100 0.00%
2023-07-12 0 0.610 0.600 0.630 0.600 0.640 28,000 17,000 0.6071 0.610 0.600 0.630 0.600 0.640 28,000 0.6071 -4.69%
2023-07-11 0 0.640 0.610 0.650 0.600 0.640 26,000 15,840 0.6092 0.640 0.610 0.650 0.600 0.640 26,000 0.6092 -8.57%
2023-07-10 0 0.700 0.600 0.700 0.600 0.700 42,000 26,000 0.6190 0.700 0.600 0.700 0.600 0.700 42,000 0.6190 14.75%
2023-07-07 0 0.610 0.610 0.650 0.610 0.650 30,000 19,100 0.6367 0.610 0.610 0.650 0.610 0.650 30,000 0.6367 0.00%
2023-07-06 0 0.610 0.610 0.660 0.610 0.610 24,000 14,640 0.6100 0.610 0.610 0.660 0.610 0.610 24,000 0.6100 0.00%
2023-07-05 0 0.610 0.610 0.670 0.610 0.610 10,000 6,100 0.6100 0.610 0.610 0.670 0.610 0.610 10,000 0.6100 -7.58%
2023-07-04 0 0.660 0.610 0.670 0.560 0.660 124,000 78,600 0.6339 0.660 0.610 0.670 0.560 0.660 124,000 0.6339 10.00%
2023-07-03 0 0.600 0.600 0.670 0.580 0.630 182,000 111,520 0.6127 0.600 0.600 0.670 0.580 0.630 182,000 0.6127 3.45%
2023-06-30 0 0.580 0.580 0.670 - - 0 0 - 0.580 0.580 0.670 - - 0 - 0.00%
2023-06-29 0 0.580 0.580 0.600 0.560 0.600 120,000 70,420 0.5868 0.580 0.580 0.600 0.560 0.600 120,000 0.5868 -17.14%
2023-06-28 0 0.700 0.590 0.750 - - 0 0 - 0.700 0.590 0.750 - - 0 - 0.00%
2023-06-27 0 0.700 0.560 0.700 0.700 0.700 2,000 1,400 0.7000 0.700 0.560 0.700 0.700 0.700 2,000 0.7000 16.67%
2023-06-26 0 0.600 0.600 0.630 0.580 0.620 76,000 45,980 0.6050 0.600 0.600 0.630 0.580 0.620 76,000 0.6050 -18.92%
2023-06-23 0 0.740 0.620 0.750 0.570 0.740 30,000 17,920 0.5973 0.740 0.620 0.750 0.570 0.740 30,000 0.5973 0.00%
2023-06-21 0 0.740 0.610 0.750 0.560 0.740 10,000 5,960 0.5960 0.740 0.610 0.750 0.560 0.740 10,000 0.5960 5.71%
2023-06-20 0 0.700 - 0.750 - - 0 0 - 0.700 - 0.750 - - 0 - 0.00%
2023-06-19 0 0.700 0.510 0.700 - - 0 0 - 0.700 0.510 0.700 - - 0 - 0.00%
2023-06-16 0 0.700 0.560 0.700 - - 0 0 - 0.700 0.560 0.700 - - 0 - 0.00%
2023-06-15 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2023-06-14 0 0.700 0.590 0.700 0.590 0.700 164,000 98,180 0.5987 0.700 0.590 0.700 0.590 0.700 164,000 0.5987 18.64%
2023-06-13 0 0.590 0.580 0.590 0.540 0.590 34,000 19,680 0.5788 0.590 0.580 0.590 0.540 0.590 34,000 0.5788 -6.35%
2023-06-12 0 0.630 0.600 0.640 0.630 0.630 50,000 31,500 0.6300 0.630 0.600 0.640 0.630 0.630 50,000 0.6300 0.00%
2023-06-09 0 0.630 0.630 0.650 0.630 0.730 264,000 180,400 0.6833 0.630 0.630 0.650 0.630 0.730 264,000 0.6833 1.61%
2023-06-08 0 0.620 0.620 0.640 0.620 0.660 114,000 71,760 0.6295 0.620 0.620 0.640 0.620 0.660 114,000 0.6295 -15.07%
2023-06-07 0 0.730 0.730 0.750 0.610 0.730 150,000 105,780 0.7052 0.730 0.730 0.750 0.610 0.730 150,000 0.7052 -2.67%
2023-06-06 0 0.750 - 0.770 - - 0 0 - 0.750 - 0.770 - - 0 - 0.00%
2023-06-05 0 0.750 - 0.770 - - 0 0 - 0.750 - 0.770 - - 0 - 0.00%
2023-06-02 0 0.750 0.600 0.800 0.810 0.810 26,000 21,060 0.8100 0.750 0.600 0.800 0.810 0.810 26,000 0.8100 -2.60%
2023-06-01 0 0.770 0.700 0.810 - - 0 0 - 0.770 0.700 0.810 - - 0 - 0.00%
2023-05-31 0 0.770 - 0.800 0.750 0.770 108,000 81,160 0.7515 0.770 - 0.800 0.750 0.770 108,000 0.7515 -6.10%
2023-05-30 0 0.820 0.730 0.820 0.740 0.820 170,000 135,520 0.7972 0.820 0.730 0.820 0.740 0.820 170,000 0.7972 9.33%
2023-05-29 0 0.750 0.750 0.800 0.750 0.750 86,000 64,500 0.7500 0.750 0.750 0.800 0.750 0.750 86,000 0.7500 2.74%
2023-05-25 0 0.730 0.730 0.780 - - 0 0 - 0.730 0.730 0.780 - - 0 - 2.82%
2023-05-24 0 0.710 0.670 0.740 0.710 0.740 40,000 28,880 0.7220 0.710 0.670 0.740 0.710 0.740 40,000 0.7220 -11.25%
2023-05-23 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2023-05-22 0 0.800 0.770 0.800 0.800 0.810 154,000 123,740 0.8035 0.800 0.770 0.800 0.800 0.810 154,000 0.8035 -1.23%
2023-05-19 0 0.810 0.810 0.830 0.810 0.830 98,000 80,500 0.8214 0.810 0.810 0.830 0.810 0.830 98,000 0.8214 -2.41%
2023-05-18 0 0.830 0.800 0.830 0.790 0.830 142,000 113,960 0.8025 0.830 0.800 0.830 0.790 0.830 142,000 0.8025 0.00%
2023-05-17 0 0.830 0.820 0.840 0.880 0.880 2,000 1,760 0.8800 0.830 0.820 0.840 0.880 0.880 2,000 0.8800 5.06%
2023-05-16 0 0.790 0.790 0.850 0.780 0.840 212,000 168,860 0.7965 0.790 0.790 0.850 0.780 0.840 212,000 0.7965 -2.47%
2023-05-15 0 0.810 0.810 0.830 0.730 0.890 640,000 505,140 0.7893 0.810 0.810 0.830 0.730 0.890 640,000 0.7893 14.08%
2023-05-12 0 0.710 0.710 0.760 0.710 0.790 408,000 313,260 0.7678 0.710 0.710 0.760 0.710 0.790 408,000 0.7678 0.00%
2023-05-11 0 0.710 0.710 0.760 0.710 0.740 130,000 93,240 0.7172 0.710 0.710 0.760 0.710 0.740 130,000 0.7172 0.00%
2023-05-10 0 0.710 0.690 0.710 0.650 0.760 354,000 250,540 0.7077 0.710 0.690 0.710 0.650 0.760 354,000 0.7077 10.94%
2023-05-09 0 0.640 0.630 0.640 0.610 0.640 888,000 559,400 0.6300 0.640 0.630 0.640 0.610 0.640 888,000 0.6300 1.59%
2023-05-08 0 0.630 0.600 0.630 0.590 0.630 108,000 66,040 0.6115 0.630 0.600 0.630 0.590 0.630 108,000 0.6115 0.00%
2023-05-05 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - -3.08%
2023-05-04 0 0.650 - 0.650 0.560 0.650 134,000 76,600 0.5716 0.650 - 0.650 0.560 0.650 134,000 0.5716 16.07%
2023-05-03 0 0.560 0.405 0.560 0.590 0.590 100,000 59,000 0.5900 0.560 0.405 0.560 0.590 0.590 100,000 0.5900 13.13%
2023-05-02 0 0.495 0.450 0.495 0.495 0.495 26,000 12,870 0.4950 0.495 0.450 0.495 0.495 0.495 26,000 0.4950 10.00%
2023-04-28 0 0.450 0.450 0.470 0.450 0.480 8,000 3,720 0.4650 0.450 0.450 0.470 0.450 0.480 8,000 0.4650 -11.76%
2023-04-27 0 0.510 0.500 0.540 0.510 0.550 140,000 75,280 0.5377 0.510 0.500 0.540 0.510 0.550 140,000 0.5377 -12.07%
2023-04-26 0 0.580 0.520 0.580 0.550 0.610 358,000 203,140 0.5674 0.580 0.520 0.580 0.550 0.610 358,000 0.5674 -3.33%
2023-04-25 0 0.600 0.600 0.630 0.580 0.630 468,000 284,960 0.6089 0.600 0.600 0.630 0.580 0.630 468,000 0.6089 3.45%
2023-04-24 0 0.580 0.500 0.580 0.500 0.580 112,000 58,280 0.5204 0.580 0.500 0.580 0.500 0.580 112,000 0.5204 16.00%
2023-04-21 0 0.500 0.500 0.560 0.500 0.560 192,000 100,720 0.5246 0.500 0.500 0.560 0.500 0.560 192,000 0.5246 2.04%
2023-04-20 0 0.490 0.490 0.540 0.445 0.485 186,000 86,560 0.4654 0.490 0.490 0.540 0.445 0.485 186,000 0.4654 13.95%
2023-04-19 0 0.430 0.430 0.450 0.425 0.425 60,000 25,500 0.4250 0.430 0.430 0.450 0.425 0.425 60,000 0.4250 2.38%
2023-04-18 0 0.420 0.415 0.420 0.395 0.430 230,000 93,920 0.4083 0.420 0.415 0.420 0.395 0.430 230,000 0.4083 5.00%
2023-04-17 0 0.400 0.400 0.410 0.375 0.410 2,908,000 1,110,700 0.3819 0.400 0.400 0.410 0.375 0.410 2,908,000 0.3819 -2.44%
2023-04-14 0 0.410 0.390 0.410 0.390 0.410 84,000 33,630 0.4004 0.410 0.390 0.410 0.390 0.410 84,000 0.4004 1.23%
2023-04-13 0 0.405 0.370 0.415 0.405 0.415 2,278,000 933,970 0.4100 0.405 0.370 0.415 0.405 0.415 2,278,000 0.4100 0.00%
2023-04-12 0 0.405 0.405 0.415 0.400 0.420 78,000 31,470 0.4035 0.405 0.405 0.415 0.400 0.420 78,000 0.4035 -3.57%
2023-04-11 0 0.420 0.395 0.420 0.400 0.425 166,000 68,340 0.4117 0.420 0.395 0.420 0.400 0.425 166,000 0.4117 6.33%
2023-04-06 0 0.395 0.395 0.415 - - 0 0 - 0.395 0.395 0.415 - - 0 - 0.00%
2023-04-04 0 0.395 0.390 0.395 0.395 0.415 366,000 149,490 0.4084 0.395 0.390 0.395 0.395 0.415 366,000 0.4084 -2.47%
2023-04-03 0 0.405 0.405 0.440 0.390 0.390 4,000 1,560 0.3900 0.405 0.405 0.440 0.390 0.390 4,000 0.3900 2.53%
2023-03-31 0 0.395 0.395 0.450 0.380 0.425 312,000 123,450 0.3957 0.395 0.395 0.450 0.380 0.425 312,000 0.3957 2.60%
2023-03-30 0 0.385 0.385 0.420 0.370 0.390 90,000 33,900 0.3767 0.385 0.385 0.420 0.370 0.390 90,000 0.3767 -3.75%
2023-03-29 0 0.400 0.385 0.450 0.370 0.475 436,000 183,210 0.4202 0.400 0.385 0.450 0.370 0.475 436,000 0.4202 -1.23%
2023-03-28 0 0.405 0.405 0.445 0.405 0.450 234,000 97,240 0.4156 0.405 0.405 0.445 0.405 0.450 234,000 0.4156 -3.57%
2023-03-27 0 0.420 0.415 0.470 0.415 0.455 542,000 233,010 0.4299 0.420 0.415 0.470 0.415 0.455 542,000 0.4299 -1.18%
2023-03-24 0 0.425 0.425 0.465 0.425 0.465 152,000 67,300 0.4428 0.425 0.425 0.465 0.425 0.465 152,000 0.4428 -5.56%
2023-03-23 0 0.450 0.450 0.465 0.445 0.470 242,000 109,960 0.4544 0.450 0.450 0.465 0.445 0.470 242,000 0.4544 -6.25%
2023-03-22 0 0.480 0.445 0.485 0.470 0.490 688,000 330,770 0.4808 0.480 0.445 0.485 0.470 0.490 688,000 0.4808 -5.88%
2023-03-21 0 0.510 0.500 0.510 0.495 0.520 104,000 52,850 0.5082 0.510 0.500 0.510 0.495 0.520 104,000 0.5082 -5.56%
2023-03-20 0 0.540 0.540 0.570 0.530 0.580 250,000 139,000 0.5560 0.540 0.540 0.570 0.530 0.580 250,000 0.5560 -10.00%
2023-03-17 0 0.600 0.600 0.610 0.600 0.600 46,000 27,600 0.6000 0.600 0.600 0.610 0.600 0.600 46,000 0.6000 -1.64%
2023-03-16 0 0.610 0.580 0.630 0.590 0.610 30,000 18,140 0.6047 0.610 0.580 0.630 0.590 0.610 30,000 0.6047 -4.69%
2023-03-15 0 0.640 0.620 0.650 0.630 0.650 310,000 195,700 0.6313 0.640 0.620 0.650 0.630 0.650 310,000 0.6313 -4.48%
2023-03-14 0 0.670 0.620 0.700 0.670 0.670 20,000 13,400 0.6700 0.670 0.620 0.700 0.670 0.670 20,000 0.6700 0.00%
2023-03-13 0 0.670 0.620 0.720 0.670 0.710 704,000 497,920 0.7073 0.670 0.620 0.720 0.670 0.710 704,000 0.7073 -2.90%
2023-03-10 0 0.690 0.680 0.700 0.690 0.700 1,430,000 1,000,900 0.6999 0.690 0.680 0.700 0.690 0.700 1,430,000 0.6999 -4.17%
2023-03-09 0 0.720 0.680 0.720 0.680 0.720 22,000 15,440 0.7018 0.720 0.680 0.720 0.680 0.720 22,000 0.7018 1.41%
2023-03-08 0 0.710 0.700 0.720 0.690 0.710 1,736,000 1,215,120 0.7000 0.710 0.700 0.720 0.690 0.710 1,736,000 0.7000 1.43%
2023-03-07 0 0.700 0.690 0.710 0.670 0.720 36,000 25,000 0.6944 0.700 0.690 0.710 0.670 0.720 36,000 0.6944 -5.41%
2023-03-06 0 0.740 0.700 0.740 0.720 0.750 1,470,000 1,073,320 0.7301 0.740 0.700 0.740 0.720 0.750 1,470,000 0.7301 1.37%
2023-03-03 0 0.730 0.720 0.730 0.720 0.740 88,000 64,180 0.7293 0.730 0.720 0.730 0.720 0.740 88,000 0.7293 1.39%
2023-03-02 0 0.720 0.710 0.720 0.700 0.730 156,000 112,100 0.7186 0.720 0.710 0.720 0.700 0.730 156,000 0.7186 0.00%
2023-03-01 0 0.720 0.700 0.720 0.680 0.730 146,000 103,100 0.7062 0.720 0.700 0.720 0.680 0.730 146,000 0.7062 0.00%
2023-02-28 0 0.720 0.700 0.720 0.640 0.720 172,000 120,700 0.7017 0.720 0.700 0.720 0.640 0.720 172,000 0.7017 16.13%
2023-02-27 0 0.620 0.610 0.620 0.620 0.650 64,000 40,560 0.6338 0.620 0.610 0.620 0.620 0.650 64,000 0.6338 -3.12%
2023-02-24 0 0.640 0.620 0.680 0.650 0.700 22,000 14,940 0.6791 0.640 0.620 0.680 0.650 0.700 22,000 0.6791 -5.88%
2023-02-23 0 0.680 0.670 0.680 0.670 0.680 326,000 219,720 0.6740 0.680 0.670 0.680 0.670 0.680 326,000 0.6740 -2.86%
2023-02-22 0 0.700 0.690 0.700 0.700 0.720 210,000 150,440 0.7164 0.700 0.690 0.700 0.700 0.720 210,000 0.7164 -2.78%
2023-02-21 0 0.720 0.720 0.750 0.720 0.750 502,000 363,540 0.7242 0.720 0.720 0.750 0.720 0.750 502,000 0.7242 -6.49%
2023-02-20 0 0.770 0.760 0.770 0.760 0.810 224,000 176,620 0.7885 0.770 0.760 0.770 0.760 0.810 224,000 0.7885 1.32%
2023-02-17 0 0.760 0.760 0.800 0.700 0.760 146,000 107,140 0.7338 0.760 0.760 0.800 0.700 0.760 146,000 0.7338 1.33%
2023-02-16 0 0.750 0.750 0.800 0.750 0.780 200,000 153,040 0.7652 0.750 0.750 0.800 0.750 0.780 200,000 0.7652 -1.32%
2023-02-15 0 0.760 0.760 0.780 0.760 0.800 494,000 380,900 0.7711 0.760 0.760 0.780 0.760 0.800 494,000 0.7711 -2.56%
2023-02-14 0 0.780 0.770 0.790 0.750 0.830 496,000 383,500 0.7732 0.780 0.770 0.790 0.750 0.830 496,000 0.7732 -7.14%
2023-02-13 0 0.840 0.830 0.840 0.770 0.840 1,250,000 1,015,500 0.8124 0.840 0.830 0.840 0.770 0.840 1,250,000 0.8124 0.00%
2023-02-10 0 0.840 0.820 0.850 0.790 0.880 1,798,000 1,462,900 0.8136 0.840 0.820 0.850 0.790 0.880 1,798,000 0.8136 6.33%
2023-02-09 0 0.790 0.770 0.790 0.760 0.820 800,000 632,040 0.7901 0.790 0.770 0.790 0.760 0.820 800,000 0.7901 -5.95%
2023-02-08 0 0.840 0.840 0.850 0.830 0.870 322,000 270,120 0.8389 0.840 0.840 0.850 0.830 0.870 322,000 0.8389 -4.55%
2023-02-07 0 0.880 0.840 0.880 0.850 0.890 550,000 478,140 0.8693 0.880 0.840 0.880 0.850 0.890 550,000 0.8693 -2.22%
2023-02-06 0 0.900 0.880 0.900 0.860 0.930 5,510,000 4,957,100 0.8997 0.900 0.880 0.900 0.860 0.930 5,510,000 0.8997 -1.10%
2023-02-03 0 0.910 0.890 0.930 0.850 0.940 666,000 598,880 0.8992 0.910 0.890 0.930 0.850 0.940 666,000 0.8992 2.25%
2023-02-02 0 0.890 0.890 0.900 0.830 0.950 2,374,000 2,066,200 0.8703 0.890 0.890 0.900 0.830 0.950 2,374,000 0.8703 -6.32%
2023-02-01 0 0.950 0.940 0.950 0.850 1.400 6,420,000 6,241,400 0.9722 0.950 0.940 0.950 0.850 1.400 6,420,000 0.9722 -35.81%
2023-01-31 0 1.480 1.450 1.490 1.470 1.550 164,000 250,300 1.5262 1.480 1.450 1.490 1.470 1.550 164,000 1.5262 -3.90%
2023-01-30 0 1.540 1.530 1.550 1.500 1.810 1,880,000 3,093,240 1.6453 1.540 1.530 1.550 1.500 1.810 1,880,000 1.6453 -16.76%
2023-01-27 0 1.850 1.840 1.860 1.850 1.970 972,000 1,831,060 1.8838 1.850 1.840 1.860 1.850 1.970 972,000 1.8838 -6.09%
2023-01-26 0 1.970 1.940 1.970 1.910 2.050 1,024,000 2,005,600 1.9586 1.970 1.940 1.970 1.910 2.050 1,024,000 1.9586 -4.37%
2023-01-20 0 2.060 2.000 2.090 2.030 2.100 512,000 1,060,620 2.0715 2.060 2.000 2.090 2.030 2.100 512,000 2.0715 0.00%
2023-01-19 0 2.060 1.990 2.070 2.010 2.120 546,000 1,132,860 2.0748 2.060 1.990 2.070 2.010 2.120 546,000 2.0748 0.00%
2023-01-18 0 2.060 2.030 2.080 1.990 2.130 580,000 1,187,280 2.0470 2.060 2.030 2.080 1.990 2.130 580,000 2.0470 3.00%
2023-01-17 0 2.000 1.990 2.140 1.990 2.140 590,000 1,202,060 2.0374 2.000 1.990 2.140 1.990 2.140 590,000 2.0374 -0.99%
2023-01-16 0 2.020 1.990 2.050 2.000 2.180 686,000 1,432,180 2.0877 2.020 1.990 2.050 2.000 2.180 686,000 2.0877 -7.76%
2023-01-13 0 2.190 2.180 2.190 2.180 2.240 498,000 1,103,100 2.2151 2.190 2.180 2.190 2.180 2.240 498,000 2.2151 -0.90%
2023-01-12 0 2.210 2.120 2.230 2.120 2.240 500,000 1,094,680 2.1894 2.210 2.120 2.230 2.120 2.240 500,000 2.1894 0.91%
2023-01-11 0 2.190 2.100 2.200 2.120 2.220 474,000 1,029,720 2.1724 2.190 2.100 2.200 2.120 2.220 474,000 2.1724 1.86%
2023-01-10 0 2.150 2.100 2.180 2.110 2.260 870,000 1,897,320 2.1808 2.150 2.100 2.180 2.110 2.260 870,000 2.1808 -0.46%
2023-01-09 0 2.160 2.080 2.200 2.090 2.200 550,000 1,188,200 2.1604 2.160 2.080 2.200 2.090 2.200 550,000 2.1604 3.35%
2023-01-06 0 2.090 2.090 2.120 2.080 2.190 574,000 1,205,920 2.1009 2.090 2.090 2.120 2.080 2.190 574,000 2.1009 -1.42%
2023-01-05 0 2.120 2.070 2.160 1.980 2.250 736,000 1,520,480 2.0659 2.120 2.070 2.160 1.980 2.250 736,000 2.0659 5.47%
2023-01-04 0 2.010 2.010 2.030 2.010 2.130 558,000 1,151,520 2.0637 2.010 2.010 2.030 2.010 2.130 558,000 2.0637 -3.37%
2023-01-03 0 2.080 2.080 2.140 2.060 2.160 510,000 1,077,640 2.1130 2.080 2.080 2.140 2.060 2.160 510,000 2.1130 -2.80%
2022-12-30 0 2.140 2.090 2.150 2.040 2.180 540,000 1,140,640 2.1123 2.140 2.090 2.150 2.040 2.180 540,000 2.1123 3.88%
2022-12-29 0 2.060 2.030 2.100 1.970 2.110 502,000 1,031,800 2.0554 2.060 2.030 2.100 1.970 2.110 502,000 2.0554 0.00%
2022-12-28 0 2.060 2.030 2.080 2.030 2.250 802,000 1,664,740 2.0757 2.060 2.030 2.080 2.030 2.250 802,000 2.0757 -4.63%
2022-12-23 0 2.160 2.100 2.180 2.080 2.200 504,000 1,073,680 2.1303 2.160 2.100 2.180 2.080 2.200 504,000 2.1303 1.89%
2022-12-22 0 2.120 2.120 2.140 2.090 2.340 600,000 1,316,160 2.1936 2.120 2.120 2.140 2.090 2.340 600,000 2.1936 -5.78%
2022-12-21 0 2.250 2.220 2.250 2.240 2.370 474,000 1,099,760 2.3202 2.250 2.220 2.250 2.240 2.370 474,000 2.3202 -0.88%
2022-12-20 0 2.270 2.240 2.370 2.150 2.350 1,156,000 2,588,380 2.2391 2.270 2.240 2.370 2.150 2.350 1,156,000 2.2391 0.89%
2022-12-19 0 2.250 2.240 2.260 2.240 2.350 472,000 1,064,020 2.2543 2.250 2.240 2.260 2.240 2.350 472,000 2.2543 -2.60%
2022-12-16 0 2.310 2.250 2.420 2.210 2.380 484,000 1,103,020 2.2790 2.310 2.250 2.420 2.210 2.380 484,000 2.2790 2.21%
2022-12-15 0 2.260 2.260 2.380 2.240 2.430 500,000 1,174,480 2.3490 2.260 2.260 2.380 2.240 2.430 500,000 2.3490 -6.61%
2022-12-14 0 2.420 2.380 2.430 2.340 2.440 488,000 1,178,000 2.4139 2.420 2.380 2.430 2.340 2.440 488,000 2.4139 -0.82%
2022-12-13 0 2.440 2.340 2.450 2.160 2.440 1,946,000 4,309,040 2.2143 2.440 2.340 2.450 2.160 2.440 1,946,000 2.2143 12.96%
2022-12-12 0 2.160 2.140 2.180 2.070 2.230 1,206,000 2,607,160 2.1618 2.160 2.140 2.180 2.070 2.230 1,206,000 2.1618 -3.57%
2022-12-09 0 2.240 2.020 2.240 1.950 2.240 1,688,000 3,418,460 2.0252 2.240 2.020 2.240 1.950 2.240 1,688,000 2.0252 9.80%
2022-12-08 0 2.040 2.000 2.080 2.010 2.080 1,470,000 3,007,200 2.0457 2.040 2.000 2.080 2.010 2.080 1,470,000 2.0457 -2.39%
2022-12-07 0 2.090 1.950 1.990 1.950 2.090 2,586,000 5,192,040 2.0077 2.090 1.950 1.990 1.950 2.090 2,586,000 2.0077 -0.95%
2022-12-06 0 2.110 1.820 2.010 1.780 2.110 1,160,000 2,244,440 1.9349 2.110 1.820 2.010 1.780 2.110 1,160,000 1.9349 2.93%
2022-12-05 0 2.050 2.030 2.100 2.000 2.130 760,000 1,567,360 2.0623 2.050 2.030 2.100 2.000 2.130 760,000 2.0623 -1.91%
2022-12-02 0 2.090 2.000 2.100 2.000 2.130 1,118,000 2,280,400 2.0397 2.090 2.000 2.100 2.000 2.130 1,118,000 2.0397 -0.48%
2022-12-01 0 2.100 2.000 2.100 2.000 2.110 832,000 1,699,560 2.0427 2.100 2.000 2.100 2.000 2.110 832,000 2.0427 3.45%
2022-11-30 0 2.030 2.030 2.080 2.030 2.240 590,000 1,236,180 2.0952 2.030 2.030 2.080 2.030 2.240 590,000 2.0952 -3.79%
2022-11-29 0 2.110 2.090 2.130 2.090 2.210 508,000 1,082,520 2.1309 2.110 2.090 2.130 2.090 2.210 508,000 2.1309 0.00%
2022-11-28 0 2.110 2.080 2.110 2.080 2.230 522,000 1,107,360 2.1214 2.110 2.080 2.110 2.080 2.230 522,000 2.1214 -1.86%
2022-11-25 0 2.150 2.150 2.180 2.140 2.270 532,000 1,151,700 2.1648 2.150 2.150 2.180 2.140 2.270 532,000 2.1648 -0.92%
2022-11-24 0 2.170 2.160 2.320 2.150 2.280 516,000 1,140,040 2.2094 2.170 2.160 2.320 2.150 2.280 516,000 2.2094 2.36%
2022-11-23 0 2.120 2.120 2.310 2.120 2.380 572,000 1,283,520 2.2439 2.120 2.120 2.310 2.120 2.380 572,000 2.2439 -9.79%
2022-11-22 0 2.350 2.330 2.470 2.300 2.390 496,000 1,160,660 2.3400 2.350 2.330 2.470 2.300 2.390 496,000 2.3400 -2.49%
2022-11-21 0 2.410 2.380 2.430 2.390 2.500 422,000 1,024,940 2.4288 2.410 2.380 2.430 2.390 2.500 422,000 2.4288 -1.23%
2022-11-18 0 2.440 2.360 2.440 2.350 2.510 442,000 1,064,680 2.4088 2.440 2.360 2.440 2.350 2.510 442,000 2.4088 0.00%
2022-11-17 0 2.440 2.420 2.450 2.430 2.510 564,000 1,382,740 2.4517 2.440 2.420 2.450 2.430 2.510 564,000 2.4517 -0.81%
2022-11-16 0 2.460 2.410 2.470 2.380 2.550 698,000 1,702,200 2.4387 2.460 2.410 2.470 2.380 2.550 698,000 2.4387 0.41%
2022-11-15 0 2.450 2.410 2.500 2.280 2.530 676,000 1,653,380 2.4458 2.450 2.410 2.500 2.280 2.530 676,000 2.4458 -2.39%
2022-11-14 0 2.510 2.470 2.540 2.410 2.610 572,000 1,443,080 2.5229 2.510 2.470 2.540 2.410 2.610 572,000 2.5229 6.81%
2022-11-11 0 2.350 2.310 2.370 2.210 2.390 1,230,000 2,903,780 2.3608 2.350 2.310 2.370 2.210 2.390 1,230,000 2.3608 8.80%
2022-11-10 0 2.160 2.150 2.370 2.040 2.410 874,000 1,920,860 2.1978 2.160 2.150 2.370 2.040 2.410 874,000 2.1978 -7.30%
2022-11-09 0 2.330 2.320 2.550 2.250 2.430 568,000 1,316,580 2.3179 2.330 2.320 2.550 2.250 2.430 568,000 2.3179 2.19%
2022-11-08 0 2.280 2.270 2.280 2.280 2.580 538,000 1,304,120 2.4240 2.280 2.270 2.280 2.280 2.580 538,000 2.4240 -10.24%
2022-11-07 0 2.540 2.520 2.630 2.530 2.760 462,000 1,217,680 2.6357 2.540 2.520 2.630 2.530 2.760 462,000 2.6357 -3.42%
2022-11-04 0 2.630 2.580 2.640 2.210 2.750 772,000 1,998,572 2.5888 2.630 2.580 2.640 2.210 2.750 772,000 2.5888 18.47%
2022-11-03 0 2.220 2.150 2.230 2.130 2.250 1,516,000 3,353,980 2.2124 2.220 2.150 2.230 2.130 2.250 1,516,000 2.2124 0.91%
2022-11-02 0 2.200 2.180 2.230 2.190 2.420 520,000 1,188,040 2.2847 2.200 2.180 2.230 2.190 2.420 520,000 2.2847 -6.78%
2022-11-01 0 2.360 2.310 2.390 2.020 2.520 678,000 1,517,800 2.2386 2.360 2.310 2.390 2.020 2.520 678,000 2.2386 18.00%
2022-10-31 0 2.000 1.990 2.030 1.880 2.140 716,000 1,431,000 1.9986 2.000 1.990 2.030 1.880 2.140 716,000 1.9986 -3.38%
2022-10-28 0 2.070 2.000 2.070 2.020 2.140 718,000 1,479,160 2.0601 2.070 2.000 2.070 2.020 2.140 718,000 2.0601 -4.61%
2022-10-27 0 2.170 2.160 2.180 2.170 2.380 602,000 1,353,320 2.2480 2.170 2.160 2.180 2.170 2.380 602,000 2.2480 -9.96%
2022-10-26 0 2.410 2.400 2.440 2.410 2.530 448,000 1,095,100 2.4444 2.410 2.400 2.440 2.410 2.530 448,000 2.4444 -2.82%
2022-10-25 0 2.480 2.400 2.500 2.340 2.630 424,000 1,055,600 2.4896 2.480 2.400 2.500 2.340 2.630 424,000 2.4896 -3.12%
2022-10-24 0 2.560 2.550 2.560 2.560 2.740 624,000 1,656,880 2.6553 2.560 2.550 2.560 2.560 2.740 624,000 2.6553 -6.57%
2022-10-21 0 2.740 2.690 2.750 2.700 2.770 498,000 1,366,920 2.7448 2.740 2.690 2.750 2.700 2.770 498,000 2.7448 0.00%
2022-10-20 0 2.740 2.710 2.750 2.720 2.790 882,000 2,442,820 2.7696 2.740 2.710 2.750 2.720 2.790 882,000 2.7696 -1.79%
2022-10-19 0 2.790 2.620 2.700 2.620 2.800 528,000 1,408,820 2.6682 2.790 2.620 2.700 2.620 2.800 528,000 2.6682 4.10%
2022-10-18 0 2.680 2.670 2.680 2.680 2.840 410,000 1,131,900 2.7607 2.680 2.670 2.680 2.680 2.840 410,000 2.7607 -3.60%
2022-10-17 0 2.780 2.720 2.780 2.730 2.850 436,000 1,226,260 2.8125 2.780 2.720 2.780 2.730 2.850 436,000 2.8125 -1.07%
2022-10-14 0 2.810 2.780 2.820 2.800 2.890 406,000 1,152,860 2.8396 2.810 2.780 2.820 2.800 2.890 406,000 2.8396 -2.43%
2022-10-13 0 2.880 2.750 2.880 2.730 2.960 440,000 1,222,580 2.7786 2.880 2.750 2.880 2.730 2.960 440,000 2.7786 4.73%
2022-10-12 0 2.750 2.730 2.770 2.740 2.830 388,000 1,075,620 2.7722 2.750 2.730 2.770 2.740 2.830 388,000 2.7722 -1.79%
2022-10-11 0 2.800 2.720 2.810 2.680 2.930 582,000 1,619,980 2.7835 2.800 2.720 2.810 2.680 2.930 582,000 2.7835 2.94%
2022-10-10 0 2.720 2.720 2.790 2.650 2.810 458,000 1,237,800 2.7026 2.720 2.720 2.790 2.650 2.810 458,000 2.7026 -1.45%
2022-10-07 0 2.760 2.750 2.760 2.760 2.960 1,626,000 4,709,500 2.8964 2.760 2.750 2.760 2.760 2.960 1,626,000 2.8964 -6.12%
2022-10-06 0 2.940 2.840 2.900 2.780 2.940 1,146,000 3,232,720 2.8209 2.940 2.840 2.900 2.780 2.940 1,146,000 2.8209 2.80%
2022-10-05 0 2.860 2.810 2.860 2.710 3.100 2,260,000 6,370,140 2.8186 2.860 2.810 2.860 2.710 3.100 2,260,000 2.8186 -4.03%
2022-10-03 0 2.980 2.840 2.980 2.600 3.000 2,076,000 5,924,880 2.8540 2.980 2.840 2.980 2.600 3.000 2,076,000 2.8540 8.76%
2022-09-30 0 2.740 2.600 2.740 2.600 3.010 3,764,000 10,344,620 2.7483 2.740 2.600 2.740 2.600 3.010 3,764,000 2.7483 -12.46%
2022-09-29 0 3.130 3.130 3.230 2.950 3.390 3,374,000 10,621,220 3.1480 3.130 3.130 3.230 2.950 3.390 3,374,000 3.1480 0.32%
2022-09-28 0 3.120 3.090 3.120 3.100 3.380 1,986,000 6,313,260 3.1789 3.120 3.090 3.120 3.100 3.380 1,986,000 3.1789 -3.41%
2022-09-27 0 3.230 2.960 3.280 2.910 3.370 1,836,000 5,619,500 3.0607 3.230 2.960 3.280 2.910 3.370 1,836,000 3.0607 -3.29%
2022-09-26 0 3.340 3.130 3.340 3.130 3.370 1,108,000 3,594,820 3.2444 3.340 3.130 3.340 3.130 3.370 1,108,000 3.2444 0.00%
2022-09-23 0 3.340 3.280 3.340 3.120 3.380 1,572,000 5,146,380 3.2738 3.340 3.280 3.340 3.120 3.380 1,572,000 3.2738 0.00%
2022-09-22 0 3.340 3.280 3.390 3.200 3.420 2,294,000 7,625,600 3.3241 3.340 3.280 3.390 3.200 3.420 2,294,000 3.3241 6.03%
2022-09-21 0 3.150 3.150 3.190 3.050 3.450 1,458,000 4,634,340 3.1786 3.150 3.150 3.190 3.050 3.450 1,458,000 3.1786 -6.53%
2022-09-20 0 3.370 3.330 3.370 3.300 3.520 1,066,000 3,594,280 3.3717 3.370 3.330 3.370 3.300 3.520 1,066,000 3.3717 -4.53%
2022-09-19 0 3.530 3.370 3.530 3.220 3.560 1,614,000 5,460,600 3.3833 3.530 3.370 3.530 3.220 3.560 1,614,000 3.3833 -1.12%
2022-09-16 0 3.570 3.570 3.580 3.410 3.570 4,176,000 14,409,840 3.4506 3.570 3.570 3.580 3.410 3.570 4,176,000 3.4506 3.48%
2022-09-15 0 3.450 3.370 3.520 3.370 3.530 1,296,000 4,447,560 3.4318 3.450 3.370 3.520 3.370 3.530 1,296,000 3.4318 -1.99%
2022-09-14 0 3.520 3.390 3.520 3.260 3.590 1,178,000 4,042,420 3.4316 3.520 3.390 3.520 3.260 3.590 1,178,000 3.4316 1.15%
2022-09-13 0 3.480 3.470 3.500 3.480 3.600 1,472,000 5,205,740 3.5365 3.480 3.470 3.500 3.480 3.600 1,472,000 3.5365 -0.29%
2022-09-09 0 3.490 3.460 3.490 3.090 3.500 2,548,000 8,593,660 3.3727 3.490 3.460 3.490 3.090 3.500 2,548,000 3.3727 12.94%
2022-09-08 0 3.090 3.040 3.100 2.810 3.120 2,148,159 6,408,105 2.9831 3.090 3.040 3.100 2.810 3.120 2,148,159 2.9831 8.04%
2022-09-07 0 2.860 2.790 2.860 2.790 2.860 4,360,000 12,334,600 2.8290 2.860 2.790 2.860 2.790 2.860 4,360,000 2.8290 1.42%
2022-09-06 0 2.820 2.760 2.820 2.770 2.840 3,760,000 10,625,360 2.8259 2.820 2.760 2.820 2.770 2.840 3,760,000 2.8259 -0.70%
2022-09-05 0 2.840 2.770 2.840 2.780 2.840 976,000 2,743,780 2.8113 2.840 2.770 2.840 2.780 2.840 976,000 2.8113 0.00%
2022-09-02 0 2.840 2.830 2.840 2.700 2.840 1,170,000 3,292,940 2.8145 2.840 2.830 2.840 2.700 2.840 1,170,000 2.8145 4.03%
2022-09-01 0 2.730 2.730 2.800 2.700 2.870 1,214,000 3,400,860 2.8014 2.730 2.730 2.800 2.700 2.870 1,214,000 2.8014 -1.44%
2022-08-31 0 2.770 2.770 2.800 2.770 2.910 1,330,000 3,771,800 2.8359 2.770 2.770 2.800 2.770 2.910 1,330,000 2.8359 -1.42%
2022-08-30 0 2.810 2.740 2.800 2.740 2.810 1,182,000 3,285,660 2.7797 2.810 2.740 2.800 2.740 2.810 1,182,000 2.7797 -1.06%
2022-08-29 0 2.840 2.730 2.840 2.650 2.840 6,508,000 17,557,480 2.6978 2.840 2.730 2.840 2.650 2.840 6,508,000 2.6978 0.71%
2022-08-26 0 2.820 2.730 2.820 2.730 2.820 1,466,000 4,060,260 2.7696 2.820 2.730 2.820 2.730 2.820 1,466,000 2.7696 0.71%
2022-08-25 0 2.800 2.660 2.800 2.670 2.850 1,375,300 3,833,877 2.7877 2.800 2.660 2.800 2.670 2.850 1,375,300 2.7877 -0.71%
2022-08-24 0 2.820 2.690 2.870 2.440 2.820 15,955,300 39,776,419 2.4930 2.820 2.690 2.870 2.440 2.820 15,955,300 2.4930 3.68%
2022-08-23 0 2.720 2.680 2.730 2.680 2.800 1,184,000 3,238,380 2.7351 2.720 2.680 2.730 2.680 2.800 1,184,000 2.7351 1.12%
2022-08-22 0 2.690 2.670 2.690 2.680 2.800 1,276,000 3,491,060 2.7359 2.690 2.670 2.690 2.680 2.800 1,276,000 2.7359 -4.61%
2022-08-19 0 2.820 2.750 2.830 2.760 2.860 1,176,000 3,311,840 2.8162 2.820 2.750 2.830 2.760 2.860 1,176,000 2.8162 -0.70%
2022-08-18 0 2.840 2.780 2.840 2.740 2.870 1,130,000 3,173,280 2.8082 2.840 2.780 2.840 2.740 2.870 1,130,000 2.8082 0.71%
2022-08-17 0 2.820 2.820 2.880 2.730 2.930 4,544,000 13,117,600 2.8868 2.820 2.820 2.880 2.730 2.930 4,544,000 2.8868 0.71%
2022-08-16 0 2.800 2.760 2.800 2.690 2.820 1,098,000 3,038,620 2.7674 2.800 2.760 2.800 2.690 2.820 1,098,000 2.7674 0.36%
2022-08-15 0 2.790 2.610 2.790 2.380 2.840 2,160,000 5,735,160 2.6552 2.790 2.610 2.790 2.380 2.840 2,160,000 2.6552 -1.76%
2022-08-12 0 2.840 2.770 2.840 2.620 2.850 5,248,000 14,131,740 2.6928 2.840 2.770 2.840 2.620 2.850 5,248,000 2.6928 0.71%
2022-08-11 0 2.820 2.720 2.820 2.500 2.820 3,034,000 8,328,660 2.7451 2.820 2.720 2.820 2.500 2.820 3,034,000 2.7451 1.81%
2022-08-10 0 2.770 2.700 2.770 2.380 2.770 12,736,000 31,616,280 2.4824 2.770 2.700 2.770 2.380 2.770 12,736,000 2.4824 5.32%
2022-08-09 0 2.630 2.550 2.630 2.530 2.680 1,660,000 4,371,920 2.6337 2.630 2.550 2.630 2.530 2.680 1,660,000 2.6337 0.77%
2022-08-08 0 2.610 2.580 2.650 2.480 2.680 2,264,000 5,898,660 2.6054 2.610 2.580 2.650 2.480 2.680 2,264,000 2.6054 -1.14%
2022-08-05 0 2.640 2.570 2.650 2.550 2.640 2,070,000 5,374,540 2.5964 2.640 2.570 2.650 2.550 2.640 2,070,000 2.5964 2.33%
2022-08-04 0 2.580 2.570 2.700 2.580 2.810 3,350,059 9,369,454 2.7968 2.580 2.570 2.700 2.580 2.810 3,350,059 2.7968 -3.73%
2022-08-03 0 2.680 2.570 2.680 2.450 2.690 4,324,218 10,739,940 2.4837 2.680 2.570 2.680 2.450 2.690 4,324,218 2.4837 4.28%
2022-08-02 0 2.570 2.540 2.570 2.040 2.610 1,938,000 4,895,840 2.5262 2.570 2.540 2.570 2.040 2.610 1,938,000 2.5262 0.78%
2022-08-01 0 2.550 2.160 2.550 2.100 2.550 8,442,000 18,020,960 2.1347 2.550 2.160 2.550 2.100 2.550 8,442,000 2.1347 14.35%
2022-07-29 0 2.230 2.010 2.240 2.110 2.690 6,328,000 15,028,220 2.3749 2.230 2.010 2.240 2.110 2.690 6,328,000 2.3749 8.25%
2022-07-28 0 2.060 1.920 2.060 1.920 2.060 1,780,000 3,585,800 2.0145 2.060 1.920 2.060 1.920 2.060 1,780,000 2.0145 3.52%
2022-07-27 0 1.990 1.670 1.990 1.520 2.000 132,000 235,580 1.7847 1.990 1.670 1.990 1.520 2.000 132,000 1.7847 18.45%
2022-07-26 0 1.680 1.460 1.680 - - 0 0 - 1.680 1.460 1.680 - - 0 - 0.00%
2022-07-25 0 1.680 1.460 1.680 1.550 1.680 10,000 15,820 1.5820 1.680 1.460 1.680 1.550 1.680 10,000 1.5820 15.07%
2022-07-22 0 1.460 1.010 1.530 1.460 1.490 6,000 8,860 1.4767 1.460 1.010 1.530 1.460 1.490 6,000 1.4767 -12.05%
2022-07-21 0 1.660 1.460 1.670 1.470 1.470 2,000 2,940 1.4700 1.660 1.460 1.670 1.470 1.470 2,000 1.4700 -1.19%
2022-07-20 0 1.680 - 1.680 - - 0 0 - 1.680 - 1.680 - - 0 - 0.00%
2022-07-19 0 1.680 1.430 1.680 1.400 1.680 1,408,000 2,059,140 1.4625 1.680 1.430 1.680 1.400 1.680 1,408,000 1.4625 12.00%
2022-07-18 0 1.500 1.370 1.490 1.420 1.670 6,000 9,180 1.5300 1.500 1.370 1.490 1.420 1.670 6,000 1.5300 -6.25%
2022-07-15 0 1.600 1.410 1.640 - - 0 0 - 1.600 1.410 1.640 - - 0 - 0.00%
2022-07-14 0 1.600 1.360 1.670 1.560 1.600 4,000 6,320 1.5800 1.600 1.360 1.670 1.560 1.600 4,000 1.5800 1.27%
2022-07-13 0 1.580 - 1.580 - - 0 0 - 1.580 - 1.580 - - 0 - 0.00%
2022-07-12 0 1.580 1.360 1.640 - - 0 0 - 1.580 1.360 1.640 - - 0 - 0.00%
2022-07-11 0 1.580 1.380 1.590 1.580 1.580 310,000 489,800 1.5800 1.580 1.380 1.590 1.580 1.580 310,000 1.5800 -1.25%
2022-07-08 0 1.600 1.450 1.650 1.450 1.450 8,000 11,600 1.4500 1.600 1.450 1.650 1.450 1.450 8,000 1.4500 0.00%
2022-07-07 0 1.600 1.400 1.640 - - 0 0 - 1.600 1.400 1.640 - - 0 - 0.00%
2022-07-06 0 1.600 1.440 1.600 - - 0 0 - 1.600 1.440 1.600 - - 0 - -4.19%
2022-07-05 0 1.670 1.470 1.670 1.700 1.700 684,000 1,162,800 1.7000 1.670 1.470 1.670 1.700 1.700 684,000 1.7000 0.60%
2022-07-04 0 1.660 1.500 1.660 - - 0 0 - 1.660 1.500 1.660 - - 0 - 0.00%
2022-06-30 0 1.660 1.510 1.660 - - 0 0 - 1.660 1.510 1.660 - - 0 - 0.00%
2022-06-29 0 1.660 1.540 1.650 1.650 1.700 288,000 485,600 1.6861 1.660 1.540 1.650 1.650 1.700 288,000 1.6861 -5.14%
2022-06-28 0 1.750 1.550 1.740 - - 0 0 - 1.750 1.550 1.740 - - 0 - 0.00%
2022-06-27 0 1.750 1.560 1.750 - - 0 0 - 1.750 1.560 1.750 - - 0 - -0.57%
2022-06-24 0 1.760 1.610 1.750 - - 0 0 - 1.760 1.610 1.750 - - 0 - -2.22%
2022-06-23 0 1.800 1.580 1.790 - - 0 0 - 1.800 1.580 1.790 - - 0 - 0.00%
2022-06-22 0 1.800 1.650 1.810 1.650 1.820 8,000 13,600 1.7000 1.800 1.650 1.810 1.650 1.820 8,000 1.7000 -2.70%
2022-06-21 0 1.850 1.680 1.850 - - 0 0 - 1.850 1.680 1.850 - - 0 - 0.00%
2022-06-20 0 1.850 1.700 1.850 - - 0 0 - 1.850 1.700 1.850 - - 0 - -1.60%
2022-06-17 0 1.880 1.600 1.880 1.880 1.880 2,000 3,760 1.8800 1.880 1.600 1.880 1.880 1.880 2,000 1.8800 6.82%
2022-06-16 0 1.760 1.630 1.760 1.750 1.800 16,000 28,360 1.7725 1.760 1.630 1.760 1.750 1.800 16,000 1.7725 -6.88%
2022-06-15 0 1.890 1.770 1.890 1.680 1.900 1,240,000 2,349,100 1.8944 1.890 1.770 1.890 1.680 1.900 1,240,000 1.8944 -2.07%
2022-06-14 0 1.930 1.870 1.930 - - 0 0 - 1.930 1.870 1.930 - - 0 - -1.03%
2022-06-13 0 1.950 1.700 1.950 1.950 1.950 276,000 538,100 1.9496 1.950 1.700 1.950 1.950 1.950 276,000 1.9496 2.63%
2022-06-10 0 1.900 1.790 1.900 1.900 1.940 1,164,000 2,211,760 1.9001 1.900 1.790 1.900 1.900 1.940 1,164,000 1.9001 -2.56%
2022-06-09 0 1.950 1.660 1.950 1.960 1.960 490,000 960,400 1.9600 1.950 1.660 1.950 1.960 1.960 490,000 1.9600 0.00%
2022-06-08 0 1.950 1.700 1.950 - - 0 0 - 1.950 1.700 1.950 - - 0 - -1.02%
2022-06-07 0 1.970 1.630 1.970 1.950 1.970 508,000 990,960 1.9507 1.970 1.630 1.970 1.950 1.970 508,000 1.9507 5.91%
2022-06-06 0 1.860 1.630 1.980 - - 0 0 - 1.860 1.630 1.980 - - 0 - 0.00%
2022-06-02 0 1.860 1.630 1.960 - - 0 0 - 1.860 1.630 1.960 - - 0 - 0.00%
2022-06-01 0 1.860 1.630 1.960 - - 0 0 - 1.860 1.630 1.960 - - 0 - 0.00%
2022-05-31 0 1.860 1.630 1.980 - - 0 0 - 1.860 1.630 1.980 - - 0 - 0.00%
2022-05-30 0 1.860 - 1.980 - - 0 0 - 1.860 - 1.980 - - 0 - 0.00%
2022-05-27 0 1.860 1.630 1.930 - - 0 0 - 1.860 1.630 1.930 - - 0 - 0.00%
2022-05-26 0 1.860 1.630 1.930 - - 0 0 - 1.860 1.630 1.930 - - 0 - 0.00%
2022-05-25 0 1.860 - 1.950 - - 0 0 - 1.860 - 1.950 - - 0 - 0.00%
2022-05-24 0 1.860 - 1.960 - - 0 0 - 1.860 - 1.960 - - 0 - 0.00%
2022-05-23 0 1.860 1.620 1.860 1.880 1.880 14,000 26,320 1.8800 1.860 1.620 1.860 1.880 1.880 14,000 1.8800 -2.11%
2022-05-20 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - -3.55%
2022-05-19 0 1.970 - 1.970 - - 0 0 - 1.970 - 1.970 - - 0 - -1.01%
2022-05-18 0 1.990 1.080 2.000 1.680 1.990 150,000 280,940 1.8729 1.990 1.080 2.000 1.680 1.990 150,000 1.8729 10.56%
2022-05-17 0 1.800 - 1.800 1.830 1.830 10,000 18,300 1.8300 1.800 - 1.800 1.830 1.830 10,000 1.8300 -2.70%
2022-05-16 0 1.850 - 1.900 1.830 1.850 430,000 795,100 1.8491 1.850 - 1.900 1.830 1.850 430,000 1.8491 0.00%
2022-05-13 0 1.850 - 1.850 - - 0 0 - 1.850 - 1.850 - - 0 - 0.00%
2022-05-12 0 1.850 1.680 1.850 - - 0 0 - 1.850 1.680 1.850 - - 0 - 0.00%
2022-05-11 0 1.850 1.190 1.850 1.690 1.880 354,000 640,660 1.8098 1.850 1.190 1.850 1.690 1.880 354,000 1.8098 5.71%
2022-05-10 0 1.750 1.450 1.750 1.760 1.760 8,000 14,080 1.7600 1.750 1.450 1.750 1.760 1.760 8,000 1.7600 -4.37%
2022-05-06 0 1.830 1.150 1.830 1.800 1.830 18,000 32,580 1.8100 1.830 1.150 1.830 1.800 1.830 18,000 1.8100 -1.61%
2022-05-05 0 1.860 1.270 1.860 1.860 1.900 10,000 18,680 1.8680 1.860 1.270 1.860 1.860 1.900 10,000 1.8680 2.20%
2022-05-04 0 1.820 1.240 1.880 - - 0 0 - 1.820 1.240 1.880 - - 0 - 0.00%
2022-05-03 0 1.820 - 1.880 - - 0 0 - 1.820 - 1.880 - - 0 - 0.00%
2022-04-29 0 1.820 1.170 1.820 1.820 1.820 4,000 7,280 1.8200 1.820 1.170 1.820 1.820 1.820 4,000 1.8200 0.55%
2022-04-28 0 1.810 1.190 1.810 - - 0 0 - 1.810 1.190 1.810 - - 0 - -0.55%
2022-04-27 0 1.820 1.330 1.820 - - 0 0 - 1.820 1.330 1.820 - - 0 - -0.55%
2022-04-26 0 1.830 1.270 1.830 1.820 1.850 408,000 753,960 1.8479 1.830 1.270 1.830 1.820 1.850 408,000 1.8479 -0.54%
2022-04-25 0 1.840 - 1.850 1.840 1.840 380,000 699,200 1.8400 1.840 - 1.850 1.840 1.840 380,000 1.8400 -1.08%
2022-04-22 0 1.860 - 1.860 - - 0 0 - 1.860 - 1.860 - - 0 - -0.53%
2022-04-21 0 1.870 - 1.870 1.870 1.870 10,000 18,700 1.8700 1.870 - 1.870 1.870 1.870 10,000 1.8700 -0.53%
2022-04-20 0 1.880 - 1.880 - - 0 0 - 1.880 - 1.880 - - 0 - -1.05%
2022-04-19 0 1.900 1.720 1.910 1.720 1.900 298,000 552,440 1.8538 1.900 1.720 1.910 1.720 1.900 298,000 1.8538 7.95%
2022-04-14 0 1.760 1.740 1.950 - - 0 0 - 1.760 1.740 1.950 - - 0 - 0.00%
2022-04-13 0 1.760 1.760 1.900 1.760 1.910 172,000 316,220 1.8385 1.760 1.760 1.900 1.760 1.910 172,000 1.8385 -8.33%
2022-04-12 0 1.920 1.800 1.920 - - 0 0 - 1.920 1.800 1.920 - - 0 - -1.54%
2022-04-11 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - -1.02%
2022-04-08 0 1.970 - 1.970 1.970 1.970 30,000 59,100 1.9700 1.970 - 1.970 1.970 1.970 30,000 1.9700 0.51%
2022-04-07 0 1.960 1.540 1.960 1.980 1.980 50,000 99,000 1.9800 1.960 1.540 1.960 1.980 1.980 50,000 1.9800 -1.01%
2022-04-06 0 1.980 - 1.980 1.980 1.980 40,000 79,200 1.9800 1.980 - 1.980 1.980 1.980 40,000 1.9800 15.12%
2022-04-04 0 1.720 1.720 - 1.720 1.740 40,000 69,200 1.7300 1.720 1.720 - 1.720 1.740 40,000 1.7300 -1.15%
2022-04-01 0 1.740 1.740 1.750 1.740 1.790 106,000 186,820 1.7625 1.740 1.740 1.750 1.740 1.790 106,000 1.7625 -2.79%
2022-03-31 0 1.790 - 1.790 1.790 1.830 54,000 98,040 1.8156 1.790 - 1.790 1.790 1.830 54,000 1.8156 -8.21%
2022-03-30 0 1.950 - 1.980 - - 0 0 - 1.950 - 1.980 - - 0 - 0.00%
2022-03-29 0 1.950 1.830 1.990 - - 0 0 - 1.950 1.830 1.990 - - 0 - 0.00%
2022-03-28 0 1.950 1.830 1.950 - - 0 0 - 1.950 1.830 1.950 - - 0 - 0.00%
2022-03-25 0 1.950 - 1.950 1.950 1.950 18,000 35,100 1.9500 1.950 - 1.950 1.950 1.950 18,000 1.9500 0.00%
2022-03-24 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - -2.01%
2022-03-23 0 1.990 1.270 2.000 1.990 1.990 2,000 3,980 1.9900 1.990 1.270 2.000 1.990 1.990 2,000 1.9900 10.56%
2022-03-22 0 1.800 - 1.900 1.800 1.840 60,000 109,200 1.8200 1.800 - 1.900 1.800 1.840 60,000 1.8200 -2.17%
2022-03-21 0 1.840 - 2.000 1.840 1.860 18,000 33,320 1.8511 1.840 - 2.000 1.840 1.860 18,000 1.8511 -1.08%
2022-03-18 0 1.860 1.250 1.900 1.860 1.900 34,000 63,840 1.8776 1.860 1.250 1.900 1.860 1.900 34,000 1.8776 -2.11%
2022-03-17 0 1.900 1.900 1.990 1.900 2.000 12,000 23,200 1.9333 1.900 1.900 1.990 1.900 2.000 12,000 1.9333 0.00%
2022-03-16 0 1.900 - 1.990 - - 0 0 - 1.900 - 1.990 - - 0 - 0.00%
2022-03-15 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - -4.52%
2022-03-14 0 1.990 - 1.990 - - 0 0 - 1.990 - 1.990 - - 0 - -0.50%
2022-03-11 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2022-03-10 0 2.000 1.580 2.000 - - 0 0 - 2.000 1.580 2.000 - - 0 - 0.00%
2022-03-09 0 2.000 - 2.000 2.000 2.000 500,000 1,000,000 2.0000 2.000 - 2.000 2.000 2.000 500,000 2.0000 1.01%
2022-03-08 0 1.980 - 1.980 1.980 1.980 500,000 990,000 1.9800 1.980 - 1.980 1.980 1.980 500,000 1.9800 -1.00%
2022-03-07 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2022-03-04 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - -2.44%
2022-03-03 0 2.050 - 2.100 - - 0 0 - 2.050 - 2.100 - - 0 - 0.00%
2022-03-02 0 2.050 - 2.050 2.080 2.080 124,000 257,920 2.0800 2.050 - 2.050 2.080 2.080 124,000 2.0800 -0.97%
2022-03-01 0 2.070 - 2.070 - - 0 0 - 2.070 - 2.070 - - 0 - -0.48%
2022-02-28 0 2.080 - 2.080 2.100 2.100 998,000 2,095,800 2.1000 2.080 - 2.080 2.100 2.100 998,000 2.1000 4.00%
2022-02-25 0 2.000 - 2.000 2.000 2.000 1,260,000 2,520,000 2.0000 2.000 - 2.000 2.000 2.000 1,260,000 2.0000 0.00%
2022-02-24 0 2.000 - 2.030 2.000 2.030 2,100,000 4,232,960 2.0157 2.000 - 2.030 2.000 2.030 2,100,000 2.0157 -1.48%
2022-02-23 0 2.030 - 2.030 2.040 2.040 8,000 16,320 2.0400 2.030 - 2.030 2.040 2.040 8,000 2.0400 -2.40%
2022-02-22 0 2.080 - 2.080 - - 0 0 - 2.080 - 2.080 - - 0 - -0.48%
2022-02-21 0 2.090 - 2.090 - - 0 0 - 2.090 - 2.090 - - 0 - -1.42%
2022-02-18 0 2.120 - 2.120 - - 0 0 - 2.120 - 2.120 - - 0 - 0.00%
2022-02-17 0 2.120 1.650 2.120 2.120 2.120 2,000 4,240 2.1200 2.120 1.650 2.120 2.120 2.120 2,000 2.1200 6.00%
2022-02-16 0 2.000 1.230 2.120 - - 0 0 - 2.000 1.230 2.120 - - 0 - 0.00%
2022-02-15 0 2.000 1.410 2.120 - - 0 0 - 2.000 1.410 2.120 - - 0 - 0.00%
2022-02-14 0 2.000 - 2.120 - - 0 0 - 2.000 - 2.120 - - 0 - 0.00%
2022-02-11 0 2.000 1.150 2.120 - - 0 0 - 2.000 1.150 2.120 - - 0 - 0.00%
2022-02-10 0 2.000 1.150 2.120 - - 0 0 - 2.000 1.150 2.120 - - 0 - 0.00%
2022-02-09 0 2.000 1.150 2.120 - - 0 0 - 2.000 1.150 2.120 - - 0 - 0.00%
2022-02-08 0 2.000 - 2.120 - - 0 0 - 2.000 - 2.120 - - 0 - 0.00%
2022-02-07 0 2.000 - 2.120 2.000 2.000 4,000 8,000 2.0000 2.000 - 2.120 2.000 2.000 4,000 2.0000 0.00%
2022-02-04 0 2.000 1.150 2.120 - - 0 0 - 2.000 1.150 2.120 - - 0 - 0.00%
2022-01-31 0 2.000 1.150 2.120 - - 0 0 - 2.000 1.150 2.120 - - 0 - 0.00%
2022-01-28 0 2.000 1.150 2.000 - - 0 0 - 2.000 1.150 2.000 - - 0 - 0.00%
2022-01-27 0 2.000 1.150 2.120 - - 0 0 - 2.000 1.150 2.120 - - 0 - 0.00%
2022-01-26 0 2.000 1.550 2.000 2.000 2.000 2,000 4,000 2.0000 2.000 1.550 2.000 2.000 2.000 2,000 2.0000 10.50%
2022-01-25 0 1.810 1.580 1.850 1.810 1.830 30,000 54,600 1.8200 1.810 1.580 1.850 1.810 1.830 30,000 1.8200 -1.63%
2022-01-24 0 1.840 1.800 1.840 1.840 1.840 40,000 73,600 1.8400 1.840 1.800 1.840 1.840 1.840 40,000 1.8400 0.00%
2022-01-21 0 1.840 1.820 1.900 1.840 1.840 20,000 36,800 1.8400 1.840 1.820 1.900 1.840 1.840 20,000 1.8400 0.00%
2022-01-20 0 1.840 1.800 1.840 1.840 1.840 20,000 36,800 1.8400 1.840 1.800 1.840 1.840 1.840 20,000 1.8400 0.00%
2022-01-19 0 1.840 1.820 1.840 1.840 1.840 16,000 29,440 1.8400 1.840 1.820 1.840 1.840 1.840 16,000 1.8400 0.00%
2022-01-18 0 1.840 1.820 1.840 1.840 1.840 14,000 25,760 1.8400 1.840 1.820 1.840 1.840 1.840 14,000 1.8400 0.00%
2022-01-17 0 1.840 1.840 2.000 1.840 1.940 40,000 75,160 1.8790 1.840 1.840 2.000 1.840 1.940 40,000 1.8790 -8.00%
2022-01-14 0 2.000 1.830 2.000 1.850 2.000 12,000 22,500 1.8750 2.000 1.830 2.000 1.850 2.000 12,000 1.8750 8.11%
2022-01-13 0 1.850 1.800 2.000 1.850 1.940 26,000 48,940 1.8823 1.850 1.800 2.000 1.850 1.940 26,000 1.8823 -4.64%
2022-01-12 0 1.940 1.840 1.990 1.860 1.990 18,000 33,620 1.8678 1.940 1.840 1.990 1.860 1.990 18,000 1.8678 5.43%
2022-01-11 0 1.840 1.840 1.930 1.840 2.010 1,004,000 2,017,360 2.0093 1.840 1.840 1.930 1.840 2.010 1,004,000 2.0093 -7.54%
2022-01-10 0 1.990 1.100 2.000 1.990 1.990 6,000 11,940 1.9900 1.990 1.100 2.000 1.990 1.990 6,000 1.9900 1.02%
2022-01-07 0 1.970 1.770 2.020 - - 0 0 - 1.970 1.770 2.020 - - 0 - 0.00%
2022-01-06 0 1.970 - 1.970 1.960 1.980 38,000 74,960 1.9726 1.970 - 1.970 1.960 1.980 38,000 1.9726 -0.51%
2022-01-05 0 1.980 1.110 2.020 - - 0 0 - 1.980 1.110 2.020 - - 0 - 0.00%
2022-01-04 0 1.980 - 2.050 1.970 2.050 1,010,000 1,990,220 1.9705 1.980 - 2.050 1.970 2.050 1,010,000 1.9705 0.00%
2022-01-03 0 1.980 1.590 2.110 1.980 1.980 420,000 831,600 1.9800 1.980 1.590 2.110 1.980 1.980 420,000 1.9800 2.06%
2021-12-31 0 1.940 1.500 1.940 1.940 1.960 420,000 821,800 1.9567 1.940 1.500 1.940 1.940 1.960 420,000 1.9567 -3.48%
2021-12-30 0 2.010 1.500 2.100 - - 0 0 - 2.010 1.500 2.100 - - 0 - 0.00%
2021-12-29 0 2.010 - 2.010 2.010 2.100 48,000 100,080 2.0850 2.010 - 2.010 2.010 2.100 48,000 2.0850 -0.50%
2021-12-28 0 2.020 - 2.120 - - 0 0 - 2.020 - 2.120 - - 0 - 0.00%
2021-12-24 0 2.020 1.200 2.020 - - 0 0 - 2.020 1.200 2.020 - - 0 - 0.00%
2021-12-23 0 2.020 1.900 2.000 1.920 2.050 30,000 59,100 1.9700 2.020 1.900 2.000 1.920 2.050 30,000 1.9700 4.12%
2021-12-22 0 1.940 1.920 2.090 - - 0 0 - 1.940 1.920 2.090 - - 0 - 0.00%
2021-12-21 0 1.940 1.920 2.070 1.940 1.950 20,000 38,940 1.9470 1.940 1.920 2.070 1.940 1.950 20,000 1.9470 1.04%
2021-12-20 0 1.920 1.920 2.080 1.950 2.040 44,000 87,100 1.9795 1.920 1.920 2.080 1.950 2.040 44,000 1.9795 -7.69%
2021-12-17 0 2.080 1.980 2.080 - - 0 0 - 2.080 1.980 2.080 - - 0 - -1.42%
2021-12-16 0 2.110 1.940 2.110 1.980 2.110 32,000 65,260 2.0394 2.110 1.940 2.110 1.980 2.110 32,000 2.0394 4.46%
2021-12-15 0 2.020 1.980 2.110 2.020 2.090 26,000 53,520 2.0585 2.020 1.980 2.110 2.020 2.090 26,000 2.0585 -3.35%
2021-12-14 0 2.090 1.950 2.080 1.940 2.090 6,000 11,960 1.9933 2.090 1.950 2.080 1.940 2.090 6,000 1.9933 8.85%
2021-12-13 0 1.920 1.880 1.910 1.880 1.920 10,000 19,120 1.9120 1.920 1.880 1.910 1.880 1.920 10,000 1.9120 2.13%
2021-12-10 0 1.880 1.880 1.950 1.100 2.200 66,000 130,840 1.9824 1.880 1.880 1.950 1.100 2.200 66,000 1.9824 -13.76%
2021-12-09 0 2.180 2.070 2.180 2.180 2.180 2,000 4,360 2.1800 2.180 2.070 2.180 2.180 2.180 2,000 2.1800 5.31%
2021-12-08 0 2.070 1.960 2.080 2.070 2.070 2,000 4,140 2.0700 2.070 1.960 2.080 2.070 2.070 2,000 2.0700 5.61%
2021-12-07 0 1.960 1.320 2.070 1.960 2.080 582,000 1,196,260 2.0554 1.960 1.320 2.070 1.960 2.080 582,000 2.0554 -2.97%
2021-12-06 0 2.020 1.970 2.020 - - 0 0 - 2.020 1.970 2.020 - - 0 - 0.00%
2021-12-03 0 2.020 1.950 2.020 1.950 2.020 30,000 58,840 1.9613 2.020 1.950 2.020 1.950 2.020 30,000 1.9613 0.00%
2021-12-02 0 2.020 1.780 2.020 1.930 2.020 34,000 66,560 1.9576 2.020 1.780 2.020 1.930 2.020 34,000 1.9576 2.54%
2021-12-01 0 1.970 1.960 1.980 1.960 1.990 1,344,000 2,660,760 1.9797 1.970 1.960 1.980 1.960 1.990 1,344,000 1.9797 -0.51%
2021-11-30 0 1.980 1.890 2.010 1.970 2.030 1,746,000 3,484,240 1.9956 1.980 1.890 2.010 1.970 2.030 1,746,000 1.9956 0.51%
2021-11-29 0 1.970 1.970 2.030 1.970 2.180 32,000 66,040 2.0638 1.970 1.970 2.030 1.970 2.180 32,000 2.0638 -9.63%
2021-11-26 0 2.180 - 2.180 - - 0 0 - 2.180 - 2.180 - - 0 - 0.00%
2021-11-25 0 2.180 - 2.180 2.150 2.190 56,000 120,560 2.1529 2.180 - 2.180 2.150 2.190 56,000 2.1529 6.34%
2021-11-24 0 2.050 1.890 2.060 2.040 2.110 1,404,000 2,878,740 2.0504 2.050 1.890 2.060 2.040 2.110 1,404,000 2.0504 -5.53%
2021-11-23 0 2.170 2.040 2.170 2.060 2.200 1,408,000 3,054,200 2.1692 2.170 2.040 2.170 2.060 2.200 1,408,000 2.1692 -1.36%
2021-11-22 0 2.200 1.220 2.200 2.040 2.200 2,826,000 5,901,180 2.0882 2.200 1.220 2.200 2.040 2.200 2,826,000 2.0882 4.76%
2021-11-19 0 2.100 - 2.250 2.100 2.100 2,904,000 6,098,400 2.1000 2.100 - 2.250 2.100 2.100 2,904,000 2.1000 -2.33%
2021-11-18 0 2.150 2.010 2.150 2.000 2.150 7,472,000 14,947,200 2.0004 2.150 2.010 2.150 2.000 2.150 7,472,000 2.0004 2.38%
2021-11-17 0 2.100 2.100 2.200 1.190 2.200 100,000 202,860 2.0286 2.100 2.100 2.200 1.190 2.200 100,000 2.0286 0.96%
2021-11-16 0 2.080 - 2.180 - - 0 0 - 2.080 - 2.180 - - 0 - 0.00%
2021-11-15 0 2.080 - 2.180 - - 0 0 - 2.080 - 2.180 - - 0 - 0.00%
2021-11-12 0 2.080 - 2.080 - - 0 0 - 2.080 - 2.080 - - 0 - 0.00%
2021-11-11 0 2.080 - 2.180 - - 0 0 - 2.080 - 2.180 - - 0 - 0.00%
2021-11-10 0 2.080 - 2.080 - - 0 0 - 2.080 - 2.080 - - 0 - 0.00%
2021-11-09 0 2.080 - 2.150 - - 0 0 - 2.080 - 2.150 - - 0 - 0.00%
2021-11-08 0 2.080 - 2.080 - - 0 0 - 2.080 - 2.080 - - 0 - 0.00%
2021-11-05 0 2.080 - 2.080 2.090 2.090 416,000 869,440 2.0900 2.080 - 2.080 2.090 2.090 416,000 2.0900 -0.95%
2021-11-04 0 2.100 - 2.100 2.100 2.100 960,000 2,016,000 2.1000 2.100 - 2.100 2.100 2.100 960,000 2.1000 1.45%
2021-11-03 0 2.070 - 2.070 - - 0 0 - 2.070 - 2.070 - - 0 - 0.00%
2021-11-02 0 2.070 - 2.070 - - 0 0 - 2.070 - 2.070 - - 0 - 0.00%
2021-11-01 0 2.070 - 2.070 - - 0 0 - 2.070 - 2.070 - - 0 - 0.00%
2021-10-29 0 2.070 - 2.070 - - 0 0 - 2.070 - 2.070 - - 0 - 0.00%
2021-10-28 0 2.070 1.870 2.150 - - 0 0 - 2.070 1.870 2.150 - - 0 - 0.00%
2021-10-27 0 2.070 1.870 2.100 - - 0 0 - 2.070 1.870 2.100 - - 0 - 0.00%
2021-10-26 0 2.070 - 2.100 - - 0 0 - 2.070 - 2.100 - - 0 - 0.00%
2021-10-25 0 2.070 1.120 2.100 - - 0 0 - 2.070 1.120 2.100 - - 0 - 0.00%
2021-10-22 0 2.070 - 2.100 2.070 2.070 368,000 761,760 2.0700 2.070 - 2.100 2.070 2.070 368,000 2.0700 0.98%
2021-10-21 0 2.050 - 2.050 2.070 2.070 300,000 621,000 2.0700 2.050 - 2.050 2.070 2.070 300,000 2.0700 -0.49%
2021-10-20 0 2.060 2.060 2.070 2.050 2.070 814,000 1,681,900 2.0662 2.060 2.060 2.070 2.050 2.070 814,000 2.0662 0.49%
2021-10-19 0 2.050 - 2.050 2.050 2.070 496,000 1,026,520 2.0696 2.050 - 2.050 2.050 2.070 496,000 2.0696 -2.38%
2021-10-18 0 2.100 1.800 2.100 2.000 2.100 10,000 20,600 2.0600 2.100 1.800 2.100 2.000 2.100 10,000 2.0600 5.00%
2021-10-15 0 2.000 1.800 2.000 - - 0 0 - 2.000 1.800 2.000 - - 0 - -4.76%
2021-10-12 0 2.100 1.300 2.000 2.000 2.100 4,000 8,200 2.0500 2.100 1.300 2.000 2.000 2.100 4,000 2.0500 5.00%
2021-10-11 0 2.000 - 2.150 - - 0 0 - 2.000 - 2.150 - - 0 - 0.00%
2021-10-08 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2021-10-07 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - -6.98%
2021-10-06 0 2.150 - 2.200 - - 0 0 - 2.150 - 2.200 - - 0 - 0.00%
2021-10-05 0 2.150 - 2.150 2.150 2.150 8,000 17,200 2.1500 2.150 - 2.150 2.150 2.150 8,000 2.1500 0.00%
2021-10-04 0 2.150 - 2.200 - - 0 0 - 2.150 - 2.200 - - 0 - 0.00%
2021-09-30 0 2.150 - 2.200 - - 0 0 - 2.150 - 2.200 - - 0 - 0.00%
2021-09-29 0 2.150 - 2.160 - - 0 0 - 2.150 - 2.160 - - 0 - 0.00%
2021-09-28 0 2.150 - 2.160 - - 0 0 - 2.150 - 2.160 - - 0 - 0.00%
2021-09-27 0 2.150 - 2.150 - - 0 0 - 2.150 - 2.150 - - 0 - 0.00%
2021-09-24 0 2.150 1.140 2.150 2.180 2.180 2,000 4,360 2.1800 2.150 1.140 2.150 2.180 2.180 2,000 2.1800 7.50%
2021-09-23 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2021-09-21 0 2.000 - 2.180 - - 0 0 - 2.000 - 2.180 - - 0 - 0.00%
2021-09-20 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2021-09-17 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - -0.50%
2021-09-16 0 2.010 - 2.010 2.000 2.010 792,000 1,587,920 2.0049 2.010 - 2.010 2.000 2.010 792,000 2.0049 0.50%
2021-09-15 0 2.000 - 2.180 2.000 2.000 500,000 1,000,000 2.0000 2.000 - 2.180 2.000 2.000 500,000 2.0000 0.00%
2021-09-14 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2021-09-13 0 2.000 - 2.200 - - 0 0 - 2.000 - 2.200 - - 0 - 0.00%
2021-09-10 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - -5.66%
2021-09-09 0 2.120 - 2.120 - - 0 0 - 2.120 - 2.120 - - 0 - 0.00%
2021-09-08 0 2.120 - 2.120 - - 0 0 - 2.120 - 2.120 - - 0 - -0.93%
2021-09-07 0 2.140 - 2.150 - - 0 0 - 2.140 - 2.150 - - 0 - 0.00%
2021-09-06 0 2.140 1.700 2.140 2.160 2.160 2,000 4,320 2.1600 2.140 1.700 2.140 2.160 2.160 2,000 2.1600 15.68%
2021-09-03 0 1.850 1.700 1.850 - - 0 0 - 1.850 1.700 1.850 - - 0 - 0.00%
2021-09-02 0 1.850 1.700 1.850 - - 0 0 - 1.850 1.700 1.850 - - 0 - 0.00%
2021-09-01 0 1.850 1.700 1.850 - - 0 0 - 1.850 1.700 1.850 - - 0 - -0.54%
2021-08-31 0 1.860 - 1.860 - - 0 0 - 1.860 - 1.860 - - 0 - 0.00%
2021-08-30 0 1.860 - 1.860 - - 0 0 - 1.860 - 1.860 - - 0 - 0.00%
2021-08-27 0 1.860 - 2.100 - - 0 0 - 1.860 - 2.100 - - 0 - 0.00%
2021-08-26 0 1.860 - 1.860 - - 0 0 - 1.860 - 1.860 - - 0 - -1.06%
2021-08-25 0 1.880 - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2021-08-24 0 1.880 - 1.880 - - 0 0 - 1.880 - 1.880 - - 0 - 0.00%
2021-08-23 0 1.880 - 2.140 - - 0 0 - 1.880 - 2.140 - - 0 - 0.00%
2021-08-20 0 1.880 - 1.880 - - 0 0 - 1.880 - 1.880 - - 0 - -6.00%
2021-08-19 0 2.000 - 2.050 - - 0 0 - 2.000 - 2.050 - - 0 - 0.00%
2021-08-18 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2021-08-17 0 2.000 - 2.130 - - 0 0 - 2.000 - 2.130 - - 0 - 0.00%
2021-08-16 0 2.000 - 2.160 - - 0 0 - 2.000 - 2.160 - - 0 - 0.00%
2021-08-13 0 2.000 - 2.160 - - 0 0 - 2.000 - 2.160 - - 0 - 0.00%
2021-08-12 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2021-08-11 0 2.000 - 2.160 - - 0 0 - 2.000 - 2.160 - - 0 - 0.00%
2021-08-10 0 2.000 - 2.000 1.980 2.000 20,000 39,800 1.9900 2.000 - 2.000 1.980 2.000 20,000 1.9900 1.01%
2021-08-09 0 1.980 - 2.000 - - 0 0 - 1.980 - 2.000 - - 0 - 0.00%
2021-08-06 0 1.980 - 2.140 - - 0 0 - 1.980 - 2.140 - - 0 - 0.00%
2021-08-05 0 1.980 1.800 2.140 - - 0 0 - 1.980 1.800 2.140 - - 0 - 0.00%
2021-08-04 0 1.980 1.800 1.990 1.840 2.250 258,000 551,540 2.1378 1.980 1.800 1.990 1.840 2.250 258,000 2.1378 -1.00%
2021-08-03 0 2.000 1.550 2.000 2.200 2.250 202,000 444,500 2.2005 2.000 1.550 2.000 2.200 2.250 202,000 2.2005 -6.10%
2021-08-02 0 2.130 - 2.130 - - 0 0 - 2.130 - 2.130 - - 0 - 0.00%
2021-07-30 0 2.130 - 2.100 2.180 2.180 2,000 4,360 2.1800 2.130 - 2.100 2.180 2.180 2,000 2.1800 1.43%
2021-07-29 0 2.100 - 2.100 - - 0 0 - 2.100 - 2.100 - - 0 - 0.00%
2021-07-28 0 2.100 - 2.200 - - 0 0 - 2.100 - 2.200 - - 0 - 0.00%
2021-07-27 0 2.100 - 2.200 - - 0 0 - 2.100 - 2.200 - - 0 - 0.00%
2021-07-26 0 2.100 - 2.190 2.100 2.100 2,000 4,200 2.1000 2.100 - 2.190 2.100 2.100 2,000 2.1000 0.00%
2021-07-23 0 2.100 - 2.100 2.160 2.160 2,000 4,320 2.1600 2.100 - 2.100 2.160 2.160 2,000 2.1600 6.06%
2021-07-22 0 1.980 1.600 1.980 1.980 2.000 4,000 7,960 1.9900 1.980 1.600 1.980 1.980 2.000 4,000 1.9900 10.00%
2021-07-21 0 1.800 1.750 1.980 1.600 1.910 100,000 177,860 1.7786 1.800 1.750 1.980 1.600 1.910 100,000 1.7786 -10.00%
2021-07-20 0 2.000 - 2.000 2.000 2.000 4,000 8,000 2.0000 2.000 - 2.000 2.000 2.000 4,000 2.0000 8.11%
2021-07-19 0 1.850 1.680 1.880 1.850 1.850 88,000 162,800 1.8500 1.850 1.680 1.880 1.850 1.850 88,000 1.8500 3.35%
2021-07-16 0 1.790 - 1.790 1.790 1.790 2,000 3,580 1.7900 1.790 - 1.790 1.790 1.790 2,000 1.7900 11.87%
2021-07-15 0 1.600 - 1.780 - - 0 0 - 1.600 - 1.780 - - 0 - 0.00%
2021-07-14 0 1.600 1.350 1.600 - - 0 0 - 1.600 1.350 1.600 - - 0 - 0.00%
2021-07-13 0 1.600 1.370 1.600 1.730 1.730 2,000 3,460 1.7300 1.600 1.370 1.600 1.730 1.730 2,000 1.7300 -7.51%
2021-07-12 0 1.730 1.440 1.650 1.570 1.740 148,000 257,160 1.7376 1.730 1.440 1.650 1.570 1.740 148,000 1.7376 -2.26%
2021-07-09 0 1.770 - 1.770 1.830 1.830 2,000 3,660 1.8300 1.770 - 1.770 1.830 1.830 2,000 1.8300 1.14%
2021-07-08 0 1.750 - 1.750 1.830 1.830 2,000 3,660 1.8300 1.750 - 1.750 1.830 1.830 2,000 1.8300 0.00%
2021-07-07 0 1.750 - 1.750 1.850 1.850 2,000 3,700 1.8500 1.750 - 1.750 1.850 1.850 2,000 1.8500 0.00%
2021-07-06 0 1.750 - 1.750 1.800 1.800 2,000 3,600 1.8000 1.750 - 1.750 1.800 1.800 2,000 1.8000 2.94%
2021-07-05 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
2021-07-02 0 1.700 - 1.750 1.700 1.700 248,000 421,600 1.7000 1.700 - 1.750 1.700 1.700 248,000 1.7000 0.00%
2021-06-30 0 1.700 - 1.700 1.760 1.760 2,000 3,520 1.7600 1.700 - 1.700 1.760 1.760 2,000 1.7600 1.80%
2021-06-29 0 1.670 - 1.690 1.650 1.670 382,000 634,060 1.6598 1.670 - 1.690 1.650 1.670 382,000 1.6598 4.37%
2021-06-28 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - -3.03%
2021-06-25 0 1.650 1.300 1.650 - - 0 0 - 1.650 1.300 1.650 - - 0 - 0.00%
2021-06-24 0 1.650 1.320 1.650 1.650 1.700 60,000 99,500 1.6583 1.650 1.320 1.650 1.650 1.700 60,000 1.6583 5.10%
2021-06-23 0 1.570 1.200 1.580 1.470 1.570 266,000 412,780 1.5518 1.570 1.200 1.580 1.470 1.570 266,000 1.5518 14.60%
2021-06-22 0 1.370 1.200 - 1.360 1.370 8,000 10,940 1.3675 1.370 1.200 - 1.360 1.370 8,000 1.3675 0.00%
2021-06-21 0 1.370 1.370 1.440 1.360 1.370 14,000 19,060 1.3614 1.370 1.370 1.440 1.360 1.370 14,000 1.3614 0.74%
2021-06-18 0 1.360 1.190 1.360 - - 0 0 - 1.360 1.190 1.360 - - 0 - 0.00%
2021-06-17 0 1.360 1.280 1.500 1.190 1.360 334,000 408,880 1.2242 1.360 1.280 1.500 1.190 1.360 334,000 1.2242 16.24%
2021-06-16 0 1.170 1.160 1.260 1.150 1.300 80,000 97,760 1.2220 1.170 1.160 1.260 1.150 1.300 80,000 1.2220 -1.68%
2021-06-15 0 1.190 1.190 1.240 1.190 1.200 144,000 171,460 1.1907 1.190 1.190 1.240 1.190 1.200 144,000 1.1907 2.59%
2021-06-11 0 1.160 1.160 1.310 1.160 1.280 132,000 167,820 1.2714 1.160 1.160 1.310 1.160 1.280 132,000 1.2714 0.00%
2021-06-10 0 1.160 1.160 1.300 1.160 1.380 98,000 128,600 1.3122 1.160 1.160 1.300 1.160 1.380 98,000 1.3122 0.87%
2021-06-09 0 1.150 1.150 1.240 1.150 1.270 10,000 11,900 1.1900 1.150 1.150 1.240 1.150 1.270 10,000 1.1900 -3.36%
2021-06-08 0 1.190 1.190 1.300 1.190 1.320 228,000 272,500 1.1952 1.190 1.190 1.300 1.190 1.320 228,000 1.1952 -0.83%
2021-06-07 0 1.200 1.200 1.350 1.200 1.380 112,000 135,940 1.2138 1.200 1.200 1.350 1.200 1.380 112,000 1.2138 -13.04%
2021-06-04 0 1.380 1.210 1.380 1.200 1.380 68,000 86,900 1.2779 1.380 1.210 1.380 1.200 1.380 68,000 1.2779 0.00%
2021-06-03 0 1.380 1.250 1.380 1.360 1.420 210,000 295,920 1.4091 1.380 1.250 1.380 1.360 1.420 210,000 1.4091 1.47%
2021-06-02 0 1.360 1.300 1.360 1.300 1.480 66,000 89,620 1.3579 1.360 1.300 1.360 1.300 1.480 66,000 1.3579 3.03%
2021-06-01 0 1.320 1.320 1.540 1.300 1.610 106,000 142,180 1.3413 1.320 1.320 1.540 1.300 1.610 106,000 1.3413 -11.41%
2021-05-31 0 1.490 1.490 1.500 1.310 1.650 222,000 329,960 1.4863 1.490 1.490 1.500 1.310 1.650 222,000 1.4863 -12.35%
2021-05-28 0 1.700 - 1.700 1.610 1.710 770,000 1,264,520 1.6422 1.700 - 1.700 1.610 1.710 770,000 1.6422 3.66%
2021-05-27 0 1.640 - 1.700 1.620 1.710 928,000 1,519,860 1.6378 1.640 - 1.700 1.620 1.710 928,000 1.6378 -3.53%
2021-05-26 0 1.700 - 1.700 1.620 1.750 1,706,000 2,879,900 1.6881 1.700 - 1.700 1.620 1.750 1,706,000 1.6881 1.19%
2021-05-25 0 1.680 - 1.690 1.680 1.680 1,214,000 2,039,520 1.6800 1.680 - 1.690 1.680 1.680 1,214,000 1.6800 -1.75%
2021-05-24 0 1.710 - 1.710 - - 0 0 - 1.710 - 1.710 - - 0 - -0.58%
2021-05-21 0 1.720 1.600 1.720 1.720 1.720 2,000 3,440 1.7200 1.720 1.600 1.720 1.720 1.720 2,000 1.7200 14.67%
2021-05-20 0 1.500 - 1.690 - - 0 0 - 1.500 - 1.690 - - 0 - 0.00%
2021-05-18 0 1.500 - 1.680 - - 0 0 - 1.500 - 1.680 - - 0 - 0.00%
2021-05-17 0 1.500 - 1.680 - - 0 0 - 1.500 - 1.680 - - 0 - 0.00%
2021-05-14 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - -0.66%
2021-05-13 0 1.510 - 1.600 - - 0 0 - 1.510 - 1.600 - - 0 - 0.00%
2021-05-12 0 1.510 - 1.600 - - 0 0 - 1.510 - 1.600 - - 0 - 0.00%
2021-05-11 0 1.510 1.480 1.680 - - 0 0 - 1.510 1.480 1.680 - - 0 - 0.00%
2021-05-10 0 1.510 - 1.520 - - 0 0 - 1.510 - 1.520 - - 0 - 0.00%
2021-05-07 0 1.510 - 1.550 - - 0 0 - 1.510 - 1.550 - - 0 - 0.00%
2021-05-06 0 1.510 - 1.550 - - 0 0 - 1.510 - 1.550 - - 0 - 0.00%
2021-05-05 0 1.510 - 1.550 1.510 1.510 120,000 181,200 1.5100 1.510 - 1.550 1.510 1.510 120,000 1.5100 0.67%
2021-05-04 0 1.500 0.960 1.550 1.500 1.500 120,000 180,000 1.5000 1.500 0.960 1.550 1.500 1.500 120,000 1.5000 7.14%
2021-05-03 0 1.400 1.050 1.600 1.400 1.400 200,000 280,000 1.4000 1.400 1.050 1.600 1.400 1.400 200,000 1.4000 -0.71%
2021-04-30 0 1.410 1.150 1.500 1.400 1.410 412,000 577,800 1.4024 1.410 1.150 1.500 1.400 1.410 412,000 1.4024 0.71%
2021-04-29 0 1.400 1.160 1.560 1.400 1.400 250,000 350,000 1.4000 1.400 1.160 1.560 1.400 1.400 250,000 1.4000 4.48%
2021-04-28 0 1.340 1.380 - 1.340 1.340 2,000 2,680 1.3400 1.340 1.380 - 1.340 1.340 2,000 1.3400 0.00%
2021-04-27 0 1.340 - 1.340 - - 0 0 - 1.340 - 1.340 - - 0 - 0.00%
2021-04-26 0 1.340 - 1.340 - - 0 0 - 1.340 - 1.340 - - 0 - 0.00%
2021-04-23 0 1.340 1.200 1.340 - - 0 0 - 1.340 1.200 1.340 - - 0 - -2.90%
2021-04-22 0 1.380 1.180 1.480 - - 0 0 - 1.380 1.180 1.480 - - 0 - 0.00%
2021-04-21 0 1.380 - 1.480 - - 0 0 - 1.380 - 1.480 - - 0 - 0.00%
2021-04-20 0 1.380 - 1.380 - - 0 0 - 1.380 - 1.380 - - 0 - 0.00%
2021-04-19 0 1.380 - 1.470 - - 0 0 - 1.380 - 1.470 - - 0 - 0.00%
2021-04-16 0 1.380 1.440 - - - 0 0 - 1.380 1.440 - - - 0 - 0.00%
2021-04-15 0 1.380 1.260 1.540 1.380 1.390 14,000 19,440 1.3886 1.380 1.260 1.540 1.380 1.390 14,000 1.3886 -4.17%
2021-04-14 0 1.440 - 1.540 1.430 1.450 8,000 11,500 1.4375 1.440 - 1.540 1.430 1.450 8,000 1.4375 9.09%
2021-04-13 0 1.320 - 1.480 - - 0 0 - 1.320 - 1.480 - - 0 - 0.00%
2021-04-12 0 1.320 - 1.480 1.320 1.320 2,000 2,640 1.3200 1.320 - 1.480 1.320 1.320 2,000 1.3200 0.00%
2021-04-09 0 1.320 1.210 1.490 - - 0 0 - 1.320 1.210 1.490 - - 0 - 0.00%
2021-04-08 0 1.320 1.320 1.490 1.290 1.320 1,996,000 2,594,820 1.3000 1.320 1.320 1.490 1.290 1.320 1,996,000 1.3000 1.54%
2021-04-07 0 1.300 1.300 1.500 1.300 1.310 16,000 20,900 1.3063 1.300 1.300 1.500 1.300 1.310 16,000 1.3063 0.00%
2021-04-01 0 1.300 1.210 1.410 1.190 1.330 1,288,000 1,558,520 1.2100 1.300 1.210 1.410 1.190 1.330 1,288,000 1.2100 5.69%
2021-03-31 0 1.230 1.220 1.400 1.230 1.230 4,000 4,920 1.2300 1.230 1.220 1.400 1.230 1.230 4,000 1.2300 0.82%
2021-03-30 0 1.220 1.160 1.400 - - 0 0 - 1.220 1.160 1.400 - - 0 - 0.00%
2021-03-29 0 1.220 1.110 1.350 - - 0 0 - 1.220 1.110 1.350 - - 0 - 0.00%
2021-03-26 0 1.220 1.220 1.320 1.210 1.320 256,000 337,660 1.3190 1.220 1.220 1.320 1.210 1.320 256,000 1.3190 -7.58%
2021-03-25 0 1.320 - 1.480 - - 0 0 - 1.320 - 1.480 - - 0 - 0.00%
2021-03-24 0 1.320 - 1.480 1.310 1.320 4,000 5,260 1.3150 1.320 - 1.480 1.310 1.320 4,000 1.3150 0.00%
2021-03-23 0 1.320 1.310 1.470 1.250 1.320 1,592,000 2,006,340 1.2603 1.320 1.310 1.470 1.250 1.320 1,592,000 1.2603 6.45%
2021-03-22 0 1.240 1.100 1.280 - - 0 0 - 1.240 1.100 1.280 - - 0 - -0.80%
2021-03-19 0 1.250 1.250 1.320 1.230 1.250 20,000 24,840 1.2420 1.250 1.250 1.320 1.230 1.250 20,000 1.2420 -17.22%
2021-03-18 0 1.510 - 1.510 - - 0 0 - 1.510 - 1.510 - - 0 - -0.66%
2021-03-17 0 1.520 - 1.520 1.540 1.540 2,000 3,080 1.5400 1.520 - 1.520 1.540 1.540 2,000 1.5400 4.83%
2021-03-16 0 1.450 1.210 1.450 1.460 1.460 2,000 2,920 1.4600 1.450 1.210 1.450 1.460 1.460 2,000 1.4600 7.41%
2021-03-15 0 1.350 1.210 1.400 - - 0 0 - 1.350 1.210 1.400 - - 0 - 0.00%
2021-03-12 0 1.350 1.210 1.360 - - 0 0 - 1.350 1.210 1.360 - - 0 - 0.00%
2021-03-11 0 1.350 1.190 1.360 - - 0 0 - 1.350 1.190 1.360 - - 0 - 0.00%
2021-03-10 0 1.350 1.180 1.370 1.330 1.370 40,000 53,860 1.3465 1.350 1.180 1.370 1.330 1.370 40,000 1.3465 7.14%
2021-03-09 0 1.260 1.200 1.260 - - 0 0 - 1.260 1.200 1.260 - - 0 - 0.00%
2021-03-08 0 1.260 1.180 1.300 - - 0 0 - 1.260 1.180 1.300 - - 0 - 0.00%
2021-03-05 0 1.260 1.180 1.250 1.160 1.280 1,628,000 2,081,060 1.2783 1.260 1.180 1.250 1.160 1.280 1,628,000 1.2783 -9.35%
2021-03-04 0 1.390 1.180 1.460 - - 0 0 - 1.390 1.180 1.460 - - 0 - 0.00%
2021-03-03 0 1.390 1.180 1.390 1.400 1.400 2,000 2,800 1.4000 1.390 1.180 1.390 1.400 1.400 2,000 1.4000 10.32%
2021-03-02 0 1.260 1.160 1.490 - - 0 0 - 1.260 1.160 1.490 - - 0 - 0.00%
2021-03-01 0 1.260 1.160 1.480 1.150 1.260 18,000 21,700 1.2056 1.260 1.160 1.480 1.150 1.260 18,000 1.2056 0.00%
2021-02-26 0 1.260 1.150 1.390 1.250 1.260 876,000 1,095,120 1.2501 1.260 1.150 1.390 1.250 1.260 876,000 1.2501 0.00%
2021-02-25 0 1.260 1.160 1.290 1.200 1.260 894,000 1,126,320 1.2599 1.260 1.160 1.290 1.200 1.260 894,000 1.2599 -2.33%
2021-02-24 0 1.290 1.140 1.290 - - 0 0 - 1.290 1.140 1.290 - - 0 - 0.00%
2021-02-23 0 1.290 1.230 1.400 1.060 1.450 832,000 1,155,220 1.3885 1.290 1.230 1.400 1.060 1.450 832,000 1.3885 7.50%
2021-02-22 0 1.200 1.130 1.200 1.300 1.300 2,000 2,600 1.3000 1.200 1.130 1.200 1.300 1.300 2,000 1.3000 -7.69%
2021-02-19 0 1.300 1.050 1.480 1.050 1.300 52,000 57,880 1.1131 1.300 1.050 1.480 1.050 1.300 52,000 1.1131 18.18%
2021-02-18 0 1.100 1.090 1.200 1.100 1.100 20,000 22,000 1.1000 1.100 1.090 1.200 1.100 1.100 20,000 1.1000 0.00%
2021-02-17 0 1.100 1.100 1.240 1.040 1.240 34,000 38,080 1.1200 1.100 1.100 1.240 1.040 1.240 34,000 1.1200 -4.35%
2021-02-16 0 1.150 1.050 1.150 1.150 1.150 10,000 11,100 1.1100 1.150 1.050 1.150 1.150 1.150 10,000 1.1100 9.52%
2021-02-11 0 1.050 0.990 1.090 1.040 1.050 26,000 27,240 1.0477 1.050 0.990 1.090 1.040 1.050 26,000 1.0477 3.96%
2021-02-10 0 1.010 1.010 1.090 0.960 1.220 98,000 100,640 1.0269 1.010 1.010 1.090 0.960 1.220 98,000 1.0269 -13.68%
2021-02-09 0 1.170 1.050 1.170 1.010 1.250 216,000 252,120 1.1672 1.170 1.050 1.170 1.010 1.250 216,000 1.1672 4.46%
2021-02-08 0 1.120 1.050 1.140 0.940 1.200 2,980,000 3,075,480 1.0320 1.120 1.050 1.140 0.940 1.200 2,980,000 1.0320 9.80%
2021-02-05 0 1.020 0.960 1.120 1.020 1.190 4,644,000 4,763,720 1.0258 1.020 0.960 1.120 1.020 1.190 4,644,000 1.0258 -3.77%
2021-02-04 0 1.060 0.880 1.060 0.910 1.060 36,000 35,060 0.9739 1.060 0.880 1.060 0.910 1.060 36,000 0.9739 10.42%
2021-02-03 0 0.960 0.820 1.180 0.950 1.000 42,000 40,660 0.9681 0.960 0.820 1.180 0.950 1.000 42,000 0.9681 4.35%
2021-02-02 0 0.920 0.720 0.910 0.860 0.920 12,000 10,520 0.8767 0.920 0.720 0.910 0.860 0.920 12,000 0.8767 -6.12%
2021-02-01 0 0.980 0.850 0.980 0.800 1.040 734,000 681,300 0.9282 0.980 0.850 0.980 0.800 1.040 734,000 0.9282 3.16%
2021-01-29 0 0.950 0.910 0.980 0.930 1.100 8,552,000 8,458,580 0.9891 0.950 0.910 0.980 0.930 1.100 8,552,000 0.9891 1.06%
2021-01-28 0 0.940 0.900 0.940 0.890 0.960 306,000 277,680 0.9075 0.940 0.900 0.940 0.890 0.960 306,000 0.9075 -3.09%
2021-01-27 0 0.970 0.930 0.970 0.900 1.000 1,176,000 1,161,940 0.9880 0.970 0.930 0.970 0.900 1.000 1,176,000 0.9880 -7.62%
2021-01-26 0 1.050 0.870 1.050 1.000 1.100 16,000 16,660 1.0413 1.050 0.870 1.050 1.000 1.100 16,000 1.0413 -7.89%
2021-01-25 0 1.140 - 1.150 1.140 1.140 352,000 401,280 1.1400 1.140 - 1.150 1.140 1.140 352,000 1.1400 -0.87%
2021-01-22 0 1.150 - 1.150 - - 0 0 - 1.150 - 1.150 - - 0 - -2.54%
2021-01-21 0 1.180 1.000 1.180 - - 0 0 - 1.180 1.000 1.180 - - 0 - -1.67%
2021-01-20 0 1.200 - 1.200 - - 0 0 - 1.200 - 1.200 - - 0 - -0.83%
2021-01-19 0 1.210 1.100 1.210 - - 0 0 - 1.210 1.100 1.210 - - 0 - -1.63%
2021-01-18 0 1.230 1.000 1.230 - - 0 0 - 1.230 1.000 1.230 - - 0 - 0.00%
2021-01-15 0 1.230 0.820 1.230 - - 0 0 - 1.230 0.820 1.230 - - 0 - 0.00%
2021-01-14 0 1.230 0.790 1.230 1.240 1.240 2,000 2,480 1.2400 1.230 0.790 1.230 1.240 1.240 2,000 1.2400 6.96%
2021-01-13 0 1.150 1.000 1.150 1.040 1.270 70,000 82,440 1.1777 1.150 1.000 1.150 1.040 1.270 70,000 1.1777 11.65%
2021-01-12 0 1.030 1.030 1.040 1.030 1.030 638,000 657,140 1.0300 1.030 1.030 1.040 1.030 1.030 638,000 1.0300 -0.96%
2021-01-11 0 1.040 0.930 1.040 1.020 1.080 60,000 62,480 1.0413 1.040 0.930 1.040 1.020 1.080 60,000 1.0413 13.04%
2021-01-08 0 0.920 0.920 1.050 - - 0 0 - 0.920 0.920 1.050 - - 0 - 0.00%
2021-01-07 0 0.920 0.910 0.920 0.710 0.990 268,000 238,940 0.8916 0.920 0.910 0.920 0.710 0.990 268,000 0.8916 -11.54%
2021-01-06 0 1.040 0.920 1.050 - - 0 0 - 1.040 0.920 1.050 - - 0 - 0.00%
2021-01-05 0 1.040 0.900 1.050 0.630 1.040 58,000 55,020 0.9486 1.040 0.900 1.050 0.630 1.040 58,000 0.9486 2.97%
2021-01-04 0 1.010 0.880 0.960 0.570 1.060 54,000 47,780 0.8848 1.010 0.880 0.960 0.570 1.060 54,000 0.8848 -5.61%
2020-12-31 0 1.070 0.570 1.070 0.520 1.070 6,000 5,300 0.8833 1.070 0.570 1.070 0.520 1.070 6,000 0.8833 0.00%
2020-12-30 0 1.070 1.000 1.070 0.970 1.110 248,000 250,420 1.0098 1.070 1.000 1.070 0.970 1.110 248,000 1.0098 11.46%
2020-12-29 0 0.960 0.850 0.920 0.720 1.120 166,000 161,180 0.9710 0.960 0.850 0.920 0.720 1.120 166,000 0.9710 -20.66%
2020-12-28 0 1.210 - 1.220 1.160 1.250 1,516,000 1,845,560 1.2174 1.210 - 1.220 1.160 1.250 1,516,000 1.2174 5.22%
2020-12-24 0 1.150 1.050 1.150 1.000 1.150 20,000 20,840 1.0420 1.150 1.050 1.150 1.000 1.150 20,000 1.0420 -5.74%
2020-12-23 0 1.220 1.110 1.220 1.220 1.240 352,000 432,800 1.2295 1.220 1.110 1.220 1.220 1.240 352,000 1.2295 -1.61%
2020-12-22 0 1.240 1.110 1.240 1.250 1.280 10,000 12,660 1.2660 1.240 1.110 1.240 1.250 1.280 10,000 1.2660 -0.80%
2020-12-21 0 1.250 1.110 1.250 1.250 1.250 4,000 5,000 1.2500 1.250 1.110 1.250 1.250 1.250 4,000 1.2500 0.81%
2020-12-18 0 1.240 1.170 1.250 1.240 1.330 284,000 361,860 1.2742 1.240 1.170 1.250 1.240 1.330 284,000 1.2742 -10.14%
2020-12-17 0 1.380 1.360 1.430 1.360 1.620 2,576,000 4,042,300 1.5692 1.380 1.360 1.430 1.360 1.620 2,576,000 1.5692 -17.37%
2020-12-16 0 1.670 1.310 1.680 1.090 1.750 8,000 12,380 1.5475 1.670 1.310 1.680 1.090 1.750 8,000 1.5475 0.00%
2020-12-15 0 1.670 1.280 1.670 1.750 1.750 2,000 3,500 1.7500 1.670 1.280 1.670 1.750 1.750 2,000 1.7500 4.37%
2020-12-14 0 1.600 1.310 1.640 - - 0 0 - 1.600 1.310 1.640 - - 0 - 0.00%
2020-12-11 0 1.600 - 1.600 1.460 1.650 34,000 50,540 1.4865 1.600 - 1.600 1.460 1.650 34,000 1.4865 11.11%
2020-12-10 0 1.440 - 1.440 1.440 1.440 38,000 54,720 1.4400 1.440 - 1.440 1.440 1.440 38,000 1.4400 -0.69%
2020-12-09 0 1.450 - 1.450 - - 0 0 - 1.450 - 1.450 - - 0 - 0.00%
2020-12-08 0 1.450 - 1.460 - - 0 0 - 1.450 - 1.460 - - 0 - 0.00%
2020-12-07 0 1.450 - 1.440 - - 0 0 - 1.450 - 1.440 - - 0 - 0.00%
2020-12-04 0 1.450 - 1.450 - - 0 0 - 1.450 - 1.450 - - 0 - 0.00%
2020-12-03 0 1.450 - 1.450 - - 0 0 - 1.450 - 1.450 - - 0 - 0.00%
2020-12-02 0 1.450 - 1.440 - - 0 0 - 1.450 - 1.440 - - 0 - 0.00%
2020-12-01 0 1.450 - 1.450 1.360 1.480 10,000 14,080 1.4080 1.450 - 1.450 1.360 1.480 10,000 1.4080 7.41%
2020-11-30 0 1.350 1.240 1.350 - - 0 0 - 1.350 1.240 1.350 - - 0 - 0.00%
2020-11-27 0 1.350 - 1.290 1.300 1.440 46,000 63,240 1.3748 1.350 - 1.290 1.300 1.440 46,000 1.3748 -9.40%
2020-11-26 0 1.490 1.360 1.540 - - 0 0 - 1.490 1.360 1.540 - - 0 - 0.00%
2020-11-25 0 1.490 1.320 1.490 1.380 1.490 450,000 664,600 1.4769 1.490 1.320 1.490 1.380 1.490 450,000 1.4769 0.00%
2020-11-24 0 1.490 1.410 1.480 1.490 1.510 1,116,000 1,674,100 1.5001 1.490 1.410 1.480 1.490 1.510 1,116,000 1.5001 1.36%
2020-11-23 0 1.470 1.240 1.460 1.400 1.570 972,000 1,520,500 1.5643 1.470 1.240 1.460 1.400 1.570 972,000 1.5643 -6.96%
2020-11-20 0 1.580 1.440 1.580 1.570 1.580 508,000 802,560 1.5798 1.580 1.440 1.580 1.570 1.580 508,000 1.5798 0.00%
2020-11-19 0 1.580 1.450 1.580 - - 0 0 - 1.580 1.450 1.580 - - 0 - -0.63%
2020-11-18 0 1.590 1.470 1.580 1.440 1.600 182,000 290,600 1.5967 1.590 1.470 1.580 1.440 1.600 182,000 1.5967 -1.85%
2020-11-17 0 1.620 1.410 1.620 - - 0 0 - 1.620 1.410 1.620 - - 0 - 0.00%
2020-11-16 0 1.620 1.470 1.620 1.620 1.620 42,000 68,040 1.6200 1.620 1.470 1.620 1.620 1.620 42,000 1.6200 5.19%
2020-11-13 0 1.540 1.470 1.540 1.480 1.680 654,000 1,032,600 1.5789 1.540 1.470 1.540 1.480 1.680 654,000 1.5789 -1.28%
2020-11-12 0 1.560 - 1.560 1.500 1.790 1,158,000 2,025,020 1.7487 1.560 - 1.560 1.500 1.790 1,158,000 1.7487 -5.45%
2020-11-11 0 1.650 - 1.810 1.700 1.810 448,000 767,260 1.7126 1.650 - 1.810 1.700 1.810 448,000 1.7126 -5.17%
2020-11-10 0 1.740 1.590 1.730 1.520 1.920 406,000 704,460 1.7351 1.740 1.590 1.730 1.520 1.920 406,000 1.7351 -9.84%
2020-11-09 0 1.930 - 1.930 - - 0 0 - 1.930 - 1.930 - - 0 - 0.00%
2020-11-06 0 1.930 0.275 1.930 1.900 1.930 858,000 1,647,420 1.9201 1.930 0.275 1.930 1.900 1.930 858,000 1.9201 -1.03%
2020-11-05 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - -1.52%
2020-11-04 0 1.980 - 1.980 2.000 2.000 2,000 4,000 2.0000 1.980 - 1.980 2.000 2.000 2,000 2.0000 2.59%
2020-11-03 0 1.930 - 1.980 - - 0 0 - 1.930 - 1.980 - - 0 - 0.00%
2020-11-02 0 1.930 - 1.930 1.930 1.980 2,720,000 5,276,700 1.9400 1.930 - 1.930 1.930 1.980 2,720,000 1.9400 -1.53%
2020-10-30 0 1.960 - 1.960 1.890 1.990 2,130,000 4,076,640 1.9139 1.960 - 1.960 1.890 1.990 2,130,000 1.9139 -2.00%
2020-10-29 0 2.000 - 2.000 2.000 2.000 8,000 16,000 2.0000 2.000 - 2.000 2.000 2.000 8,000 2.0000 8.11%
2020-10-28 0 1.850 - 2.000 - - 0 0 - 1.850 - 2.000 - - 0 - 0.00%
2020-10-27 0 1.850 1.850 2.000 1.850 1.850 2,000 3,700 1.8500 1.850 1.850 2.000 1.850 1.850 2,000 1.8500 2.78%
2020-10-23 0 1.800 - 1.890 1.800 2.050 28,000 53,620 1.9150 1.800 - 1.890 1.800 2.050 28,000 1.9150 1.69%
2020-10-22 0 1.770 1.540 1.820 1.610 1.770 18,000 30,240 1.6800 1.770 1.540 1.820 1.610 1.770 18,000 1.6800 -2.75%
2020-10-21 0 1.820 - 1.820 2.030 2.030 8,000 16,240 2.0300 1.820 - 1.820 2.030 2.030 8,000 2.0300 -1.62%
2020-10-20 0 1.850 - 1.850 1.860 1.860 10,000 18,600 1.8600 1.850 - 1.850 1.860 1.860 10,000 1.8600 -0.54%
2020-10-19 0 1.860 1.690 1.860 1.550 2.200 208,000 377,200 1.8135 1.860 1.690 1.860 1.550 2.200 208,000 1.8135 24.00%
2020-10-16 0 1.500 1.430 1.840 1.430 2.050 10,000 17,320 1.7320 1.500 1.430 1.840 1.430 2.050 10,000 1.7320 -18.92%
2020-10-15 0 1.850 1.300 1.850 1.520 1.990 16,000 29,360 1.8350 1.850 1.300 1.850 1.520 1.990 16,000 1.8350 -5.13%
2020-10-14 0 1.950 1.370 1.950 1.880 2.040 60,000 121,280 2.0213 1.950 1.370 1.950 1.880 2.040 60,000 2.0213 -1.52%
2020-10-12 0 1.980 1.420 1.980 1.990 2.050 3,612,000 7,224,160 2.0000 1.980 1.420 1.980 1.990 2.050 3,612,000 2.0000 -1.00%
2020-10-09 0 2.000 1.370 2.000 - - 0 0 - 2.000 1.370 2.000 - - 0 - 0.00%
2020-10-08 0 2.000 1.060 2.000 2.170 2.170 2,000 4,340 2.1700 2.000 1.060 2.000 2.170 2.170 2,000 2.1700 -4.31%
2020-10-07 0 2.090 1.050 2.090 - - 0 0 - 2.090 1.050 2.090 - - 0 - -0.48%
2020-10-06 0 2.100 - 2.100 2.170 2.170 2,000 4,340 2.1700 2.100 - 2.100 2.170 2.170 2,000 2.1700 -2.33%
2020-10-05 0 2.150 - 2.150 2.150 2.150 2,000 4,300 2.1500 2.150 - 2.150 2.150 2.150 2,000 2.1500 2.38%
2020-09-30 0 2.100 1.800 2.100 - - 0 0 - 2.100 1.800 2.100 - - 0 - 0.00%
2020-09-29 0 2.100 1.060 2.100 - - 0 0 - 2.100 1.060 2.100 - - 0 - 0.00%
2020-09-28 0 2.100 1.800 2.100 - - 0 0 - 2.100 1.800 2.100 - - 0 - 0.00%
2020-09-25 0 2.100 - 2.150 - - 0 0 - 2.100 - 2.150 - - 0 - -2.33%
2020-09-24 0 2.150 - 2.150 - - 0 0 - 2.150 - 2.150 - - 0 - 0.00%
2020-09-23 0 2.150 - 2.150 2.130 2.190 444,000 972,140 2.1895 2.150 - 2.150 2.130 2.190 444,000 2.1895 0.47%
2020-09-22 0 2.140 1.800 2.140 - - 0 0 - 2.140 1.800 2.140 - - 0 - 0.00%
2020-09-21 0 2.140 - 2.160 - - 0 0 - 2.140 - 2.160 - - 0 - 0.00%
2020-09-18 0 2.140 0.970 2.140 2.170 2.170 2,000 4,340 2.1700 2.140 0.970 2.140 2.170 2.170 2,000 2.1700 6.47%
2020-09-17 0 2.010 - 2.000 - - 0 0 - 2.010 - 2.000 - - 0 - -0.99%
2020-09-16 0 2.030 - 2.030 - - 0 0 - 2.030 - 2.030 - - 0 - 0.00%
2020-09-15 0 2.030 - 2.130 - - 0 0 - 2.030 - 2.130 - - 0 - 0.00%
2020-09-14 0 2.030 - 2.030 - - 4,000 7,360 1.8400 2.030 - 2.030 - - 4,000 1.8400 -2.40%
2020-09-11 0 2.080 0.300 2.080 - - 0 0 - 2.080 0.300 2.080 - - 0 - 0.00%
2020-09-10 0 2.080 1.080 2.080 - - 0 0 - 2.080 1.080 2.080 - - 0 - 0.00%
2020-09-09 0 2.080 1.510 2.080 - - 0 0 - 2.080 1.510 2.080 - - 0 - 0.00%
2020-09-08 0 2.080 1.840 2.080 - - 0 0 - 2.080 1.840 2.080 - - 0 - 0.00%
2020-09-07 0 2.080 1.680 2.080 - - 0 0 - 2.080 1.680 2.080 - - 0 - 0.00%
2020-09-04 0 2.080 1.040 2.080 - - 0 0 - 2.080 1.040 2.080 - - 0 - 0.00%
2020-09-03 0 2.080 1.720 2.080 - - 0 0 - 2.080 1.720 2.080 - - 0 - 0.00%
2020-09-02 0 2.080 1.560 2.080 - - 0 0 - 2.080 1.560 2.080 - - 0 - 0.00%
2020-09-01 0 2.080 1.530 2.080 - - 0 0 - 2.080 1.530 2.080 - - 0 - 0.00%
2020-08-31 0 2.080 1.700 2.080 - - 0 0 - 2.080 1.700 2.080 - - 0 - 0.00%
2020-08-28 0 2.080 0.300 2.080 - - 0 0 - 2.080 0.300 2.080 - - 0 - -0.48%
2020-08-27 0 2.090 1.190 2.090 2.090 2.090 1,630,000 3,406,700 2.0900 2.090 1.190 2.090 2.090 2.090 1,630,000 2.0900 -0.48%
2020-08-26 0 2.100 1.700 2.100 2.040 2.110 2,986,000 6,299,800 2.1098 2.100 1.700 2.100 2.040 2.110 2,986,000 2.1098 2.44%
2020-08-25 0 2.050 1.560 2.050 - - 0 0 - 2.050 1.560 2.050 - - 0 - -0.49%
2020-08-24 0 2.060 1.600 2.060 - - 0 0 - 2.060 1.600 2.060 - - 0 - -0.48%
2020-08-21 0 2.070 0.300 2.070 2.040 2.100 6,000 12,380 2.0633 2.070 0.300 2.070 2.040 2.100 6,000 2.0633 0.98%
2020-08-20 0 2.050 1.720 2.050 1.750 2.110 8,000 15,940 1.9925 2.050 1.720 2.050 1.750 2.110 8,000 1.9925 -3.30%
2020-08-19 0 2.120 - 2.120 - - 0 0 - 2.120 - 2.120 - - 0 - 0.00%
2020-08-18 0 2.120 1.180 2.120 - - 0 0 - 2.120 1.180 2.120 - - 0 - -0.47%
2020-08-17 0 2.130 1.060 2.250 - - 0 0 - 2.130 1.060 2.250 - - 0 - 0.00%
2020-08-14 0 2.130 1.250 2.140 2.130 2.130 2,000 4,260 2.1300 2.130 1.250 2.140 2.130 2.130 2,000 2.1300 -1.39%
2020-08-13 0 2.160 1.570 2.160 2.160 2.160 2,000 4,320 2.1600 2.160 1.570 2.160 2.160 2.160 2,000 2.1600 0.47%
2020-08-12 0 2.150 1.110 2.150 - - 0 0 - 2.150 1.110 2.150 - - 0 - -0.46%
2020-08-11 0 2.160 1.570 2.260 - - 0 0 - 2.160 1.570 2.260 - - 0 - 0.00%
2020-08-10 0 2.160 1.550 2.180 - - 0 0 - 2.160 1.550 2.180 - - 0 - 0.00%
2020-08-07 0 2.160 1.600 2.160 - - 0 0 - 2.160 1.600 2.160 - - 0 - -0.92%
2020-08-06 0 2.180 1.710 2.180 2.000 2.190 94,000 189,280 2.0136 2.180 1.710 2.180 2.000 2.190 94,000 2.0136 6.34%
2020-08-05 0 2.050 1.690 2.050 - - 0 0 - 2.050 1.690 2.050 - - 0 - 0.00%
2020-08-04 0 2.050 1.700 2.050 - - 0 0 - 2.050 1.700 2.050 - - 0 - 0.00%
2020-08-03 0 2.050 1.840 2.050 - - 0 0 - 2.050 1.840 2.050 - - 0 - -2.38%
2020-07-31 0 2.100 1.120 2.100 - - 0 0 - 2.100 1.120 2.100 - - 0 - -2.78%
2020-07-30 0 2.160 1.550 2.250 - - 0 0 - 2.160 1.550 2.250 - - 0 - 0.00%
2020-07-29 0 2.160 1.810 2.160 2.090 2.160 18,000 38,280 2.1267 2.160 1.810 2.160 2.090 2.160 18,000 2.1267 -0.92%
2020-07-28 0 2.180 1.600 2.180 1.530 2.250 84,000 179,720 2.1395 2.180 1.600 2.180 1.530 2.250 84,000 2.1395 12.95%
2020-07-27 0 1.930 1.910 1.930 1.940 2.090 36,000 70,720 1.9644 1.930 1.910 1.930 1.940 2.090 36,000 1.9644 -8.96%
2020-07-24 0 2.120 1.500 2.120 2.000 2.140 62,000 126,020 2.0326 2.120 1.500 2.120 2.000 2.140 62,000 2.0326 -1.40%
2020-07-23 0 2.150 2.040 2.150 2.000 2.180 76,000 160,240 2.1084 2.150 2.040 2.150 2.000 2.180 76,000 2.1084 -5.29%
2020-07-22 0 2.270 0.600 2.260 1.970 2.290 58,000 117,800 2.0310 2.270 0.600 2.260 1.970 2.290 58,000 2.0310 6.57%
2020-07-21 0 2.130 2.130 2.150 1.980 2.170 86,000 177,380 2.0626 2.130 2.130 2.150 1.980 2.170 86,000 2.0626 -0.93%
2020-07-20 0 2.150 0.830 2.190 2.100 2.300 166,000 358,500 2.1596 2.150 0.830 2.190 2.100 2.300 166,000 2.1596 -6.52%
2020-07-17 0 2.300 2.000 2.300 2.120 2.500 110,000 248,960 2.2633 2.300 2.000 2.300 2.120 2.500 110,000 2.2633 0.00%
2020-07-16 0 2.300 2.020 2.300 - - 0 0 - 2.300 2.020 2.300 - - 0 - -1.29%
2020-07-15 0 2.330 2.120 2.380 - - 0 0 - 2.330 2.120 2.380 - - 0 - 0.00%
2020-07-14 0 2.330 2.200 2.320 2.210 2.330 28,000 64,180 2.2921 2.330 2.200 2.320 2.210 2.330 28,000 2.2921 -7.17%
2020-07-13 0 2.510 2.150 2.510 2.370 2.560 240,000 602,900 2.5121 2.510 2.150 2.510 2.370 2.560 240,000 2.5121 0.40%
2020-07-10 0 2.500 2.120 2.500 2.600 2.660 1,556,000 4,136,800 2.6586 2.500 2.120 2.500 2.600 2.660 1,556,000 2.6586 -3.47%
2020-07-09 0 2.590 2.160 2.590 2.590 2.590 20,000 51,800 2.5900 2.590 2.160 2.590 2.590 2.590 20,000 2.5900 0.00%
2020-07-08 0 2.590 2.250 2.600 - - 0 0 - 2.590 2.250 2.600 - - 0 - 0.00%
2020-07-07 0 2.590 2.210 2.590 2.590 2.590 334,000 865,060 2.5900 2.590 2.210 2.590 2.590 2.590 334,000 2.5900 -1.52%
2020-07-06 0 2.630 0.630 2.630 2.670 2.670 20,000 53,400 2.6700 2.630 0.630 2.630 2.670 2.670 20,000 2.6700 -1.50%
2020-07-03 0 2.670 2.120 2.670 2.550 2.670 58,000 150,180 2.5893 2.670 2.120 2.670 2.550 2.670 58,000 2.5893 7.10%
2020-07-02 0 2.493 1.850 2.520 - - 0 0 - 2.493 1.850 2.520 - - 0 - 0.02%
2020-06-30 0 2.520 0.600 2.520 2.520 2.520 20,000 50,400 2.5200 2.493 0.593 2.493 2.493 2.493 20,220 2.4926 2.02%
2020-06-29 0 2.470 1.080 2.470 2.470 2.470 12,000 29,660 2.4717 2.443 1.068 2.443 2.443 2.443 12,132 2.4448 0.00%
2020-06-26 0 2.470 2.050 2.470 2.470 2.500 402,000 997,460 2.4812 2.443 2.028 2.443 2.443 2.473 406,415 2.4543 -0.80%
2020-06-24 0 2.490 0.650 2.490 2.490 2.540 416,000 1,046,440 2.5155 2.463 0.643 2.463 2.463 2.512 420,569 2.4882 -1.19%
2020-06-23 0 2.520 2.120 2.520 2.520 2.550 398,000 1,008,060 2.5328 2.493 2.097 2.493 2.493 2.522 402,371 2.5053 0.40%
2020-06-22 0 2.510 1.010 2.510 2.480 2.580 406,000 1,031,080 2.5396 2.483 0.999 2.483 2.453 2.552 410,459 2.5120 -3.46%
2020-06-19 0 2.600 2.110 2.600 2.520 2.630 418,000 1,065,040 2.5479 2.572 2.087 2.572 2.493 2.601 422,591 2.5203 3.17%
2020-06-18 0 2.520 2.110 2.520 2.530 2.590 390,000 1,001,820 2.5688 2.493 2.087 2.493 2.503 2.562 394,283 2.5409 2.02%
2020-06-17 0 2.470 2.100 2.490 2.150 2.590 418,000 1,053,640 2.5207 2.443 2.077 2.463 2.127 2.562 422,591 2.4933 -5.00%
2020-06-16 0 2.600 0.990 2.600 2.590 2.630 404,000 1,053,320 2.6072 2.572 0.979 2.572 2.562 2.601 408,437 2.5789 0.00%
2020-06-15 0 2.600 0.800 2.600 2.610 2.610 8,000 20,880 2.6100 2.572 0.791 2.572 2.582 2.582 8,088 2.5816 -0.38%
2020-06-12 0 2.610 2.500 2.620 - - 0 0 - 2.582 2.473 2.592 - - 0 - 0.00%
2020-06-11 0 2.610 1.030 2.610 2.550 2.610 28,000 72,500 2.5893 2.582 1.019 2.582 2.522 2.582 28,308 2.5612 1.16%
2020-06-10 0 2.580 0.700 2.640 2.580 2.580 12,000 30,960 2.5800 2.552 0.692 2.611 2.552 2.552 12,132 2.5520 0.00%
2020-06-09 0 2.580 2.500 2.640 2.580 2.650 48,000 126,640 2.6383 2.552 2.473 2.611 2.552 2.621 48,527 2.6097 -2.64%
2020-06-08 0 2.650 2.460 2.650 2.650 2.650 74,000 196,100 2.6500 2.621 2.433 2.621 2.621 2.621 74,813 2.6212 -0.38%
2020-06-05 0 2.660 0.620 2.660 2.460 2.680 130,000 347,020 2.6694 2.631 0.613 2.631 2.433 2.651 131,428 2.6404 0.00%
2020-06-04 0 2.660 2.460 2.690 - - 0 0 - 2.631 2.433 2.661 - - 0 - 0.00%
2020-06-03 0 2.660 2.400 2.660 2.490 2.660 108,000 282,560 2.6163 2.631 2.374 2.631 2.463 2.631 109,186 2.5879 0.76%
2020-06-02 0 2.640 2.400 2.640 2.490 2.640 1,854,000 4,620,340 2.4921 2.611 2.374 2.611 2.463 2.611 1,874,363 2.4650 7.76%
2020-06-01 0 2.450 2.310 2.450 2.500 2.510 42,000 105,220 2.5052 2.423 2.285 2.423 2.473 2.483 42,461 2.4780 -1.61%
2020-05-29 0 2.490 1.850 2.490 2.490 3.000 578,000 1,440,240 2.4918 2.463 1.830 2.463 2.463 2.967 584,348 2.4647 -0.40%
2020-05-28 0 2.500 2.300 2.500 2.500 2.500 6,000 15,000 2.5000 2.473 2.275 2.473 2.473 2.473 6,066 2.4728 0.00%
2020-05-27 0 2.500 2.370 2.500 2.360 2.540 6,000 14,540 2.4233 2.473 2.344 2.473 2.334 2.512 6,066 2.3970 -2.72%
2020-05-26 0 2.570 2.110 2.570 2.110 2.570 4,000 9,360 2.3400 2.542 2.087 2.542 2.087 2.542 4,044 2.3146 2.80%
2020-05-25 0 2.500 0.720 2.550 - - 0 0 - 2.473 0.712 2.522 - - 0 - 0.00%
2020-05-22 0 2.500 1.000 2.500 - - 0 0 - 2.473 0.989 2.473 - - 0 - 0.00%
2020-05-21 0 2.500 1.850 2.530 2.500 2.500 210,000 525,000 2.5000 2.473 1.830 2.503 2.473 2.473 212,306 2.4728 1.21%
2020-05-20 0 2.470 2.360 2.470 2.390 2.470 6,000 14,660 2.4433 2.443 2.334 2.443 2.364 2.443 6,066 2.4168 -3.52%
2020-05-19 0 2.560 2.410 2.560 2.420 2.590 168,000 430,720 2.5638 2.532 2.384 2.532 2.394 2.562 169,845 2.5360 -0.39%
2020-05-18 0 2.570 1.930 2.580 2.310 2.580 240,000 611,080 2.5462 2.542 1.909 2.552 2.285 2.552 242,636 2.5185 -0.77%
2020-05-15 0 2.590 2.350 2.590 2.400 2.600 40,000 97,880 2.4470 2.562 2.324 2.562 2.374 2.572 40,439 2.4204 0.00%
2020-05-14 0 2.590 2.370 2.590 2.600 2.600 2,000 5,200 2.6000 2.562 2.344 2.562 2.572 2.572 2,022 2.5718 3.60%
2020-05-13 0 2.500 2.300 2.600 - - 0 0 - 2.473 2.275 2.572 - - 0 - 0.00%
2020-05-12 0 2.500 2.300 2.610 - - 0 0 - 2.473 2.275 2.582 - - 0 - 0.00%
2020-05-11 0 2.500 2.400 2.580 2.490 2.500 20,000 49,960 2.4980 2.473 2.374 2.552 2.463 2.473 20,220 2.4709 0.00%
2020-05-08 0 2.500 2.300 2.630 2.500 2.650 414,000 1,095,000 2.6449 2.473 2.275 2.601 2.473 2.621 418,547 2.6162 -3.85%
2020-05-07 0 2.600 2.500 2.600 2.620 2.620 372,000 974,640 2.6200 2.572 2.473 2.572 2.592 2.592 376,086 2.5915 -1.52%
2020-05-06 0 2.640 2.500 2.640 2.600 2.800 12,000 31,600 2.6333 2.611 2.473 2.611 2.572 2.770 12,132 2.6047 7.76%
2020-05-05 0 2.450 1.120 2.540 - - 0 0 - 2.423 1.108 2.512 - - 0 - 0.00%
2020-05-04 0 2.450 1.000 2.450 2.450 2.450 2,000 4,900 2.4500 2.423 0.989 2.423 2.423 2.423 2,022 2.4234 2.94%
2020-04-29 0 2.380 1.050 2.580 2.500 2.500 16,000 39,760 2.4850 2.354 1.039 2.552 2.473 2.473 16,176 2.4580 -2.86%
2020-04-28 0 2.450 1.860 2.460 2.350 2.450 608,000 1,487,780 2.4470 2.423 1.840 2.433 2.324 2.423 614,678 2.4204 11.87%
2020-04-27 0 2.190 2.000 2.600 2.290 2.460 20,000 46,600 2.3300 2.166 1.978 2.572 2.265 2.433 20,220 2.3047 -4.37%
2020-04-24 0 2.290 1.010 2.290 2.290 2.290 2,000 4,580 2.2900 2.265 0.999 2.265 2.265 2.265 2,022 2.2651 4.09%
2020-04-23 0 2.200 1.010 2.560 - - 0 0 - 2.176 0.999 2.532 - - 0 - 0.00%
2020-04-22 0 2.200 1.010 2.400 - - 0 0 - 2.176 0.999 2.374 - - 0 - 0.00%
2020-04-21 0 2.200 - 2.300 2.200 2.200 650,000 1,430,000 2.2000 2.176 - 2.275 2.176 2.176 657,139 2.1761 -4.35%
2020-04-20 0 2.300 - 2.300 - - 0 0 - 2.275 - 2.275 - - 0 - 0.00%
2020-04-17 0 2.300 - 2.300 - - 0 0 - 2.275 - 2.275 - - 0 - 0.00%
2020-04-16 0 2.300 1.040 2.300 - - 0 0 - 2.275 1.029 2.275 - - 0 - 0.00%
2020-04-15 0 2.300 - 2.360 - - 0 0 - 2.275 - 2.334 - - 0 - 0.00%
2020-04-14 0 2.300 1.060 2.300 - - 0 0 - 2.275 1.048 2.275 - - 0 - 0.00%
2020-04-09 0 2.300 - 2.500 - - 0 0 - 2.275 - 2.473 - - 0 - 0.00%
2020-04-08 0 2.300 1.500 2.490 2.300 2.300 2,000 4,600 2.3000 2.275 1.484 2.463 2.275 2.275 2,022 2.2750 5.50%
2020-04-07 0 2.180 - 2.180 2.180 2.300 2,110,000 4,631,080 2.1948 2.156 - 2.156 2.156 2.275 2,133,174 2.1710 -4.80%
2020-04-06 0 2.290 - 2.290 2.050 2.300 10,000 21,400 2.1400 2.265 - 2.265 2.028 2.275 10,110 2.1168 -0.43%
2020-04-03 0 2.300 - 2.300 - - 0 0 - 2.275 - 2.275 - - 0 - -1.71%
2020-04-02 0 2.340 1.000 2.340 - - 0 0 - 2.315 0.989 2.315 - - 0 - 0.00%
2020-04-01 0 2.340 - 2.340 - - 0 0 - 2.315 - 2.315 - - 0 - 0.00%
2020-03-31 0 2.340 1.650 2.350 - - 0 0 - 2.315 1.632 2.324 - - 0 - 0.00%
2020-03-30 0 2.340 - 2.360 - - 0 0 - 2.315 - 2.334 - - 0 - 0.00%
2020-03-27 0 2.340 1.810 2.350 - - 0 0 - 2.315 1.790 2.324 - - 0 - 0.00%
2020-03-26 0 2.340 - 2.350 - - 0 0 - 2.315 - 2.324 - - 0 - 0.00%
2020-03-25 0 2.340 - 2.340 2.340 2.340 2,000 4,680 2.3400 2.315 - 2.315 2.315 2.315 2,022 2.3146 -0.43%
2020-03-24 0 2.350 1.790 2.350 2.360 2.360 62,000 142,720 2.3019 2.324 1.771 2.324 2.334 2.334 62,681 2.2769 11.90%
2020-03-23 0 2.100 1.900 2.350 1.780 2.100 18,000 35,640 1.9800 2.077 1.879 2.324 1.761 2.077 18,198 1.9585 -11.02%
2020-03-20 0 2.360 2.000 2.360 2.360 2.360 2,000 4,720 2.3600 2.334 1.978 2.334 2.334 2.334 2,022 2.3344 18.00%
2020-03-19 0 2.000 2.000 2.110 1.850 2.000 54,000 100,700 1.8648 1.978 1.978 2.087 1.830 1.978 54,593 1.8446 4.17%
2020-03-18 0 1.920 1.920 2.120 1.920 2.120 56,000 117,520 2.0986 1.899 1.899 2.097 1.899 2.097 56,615 2.0758 -10.70%
2020-03-17 0 2.150 1.920 2.150 - - 0 0 - 2.127 1.899 2.127 - - 0 - -1.83%
2020-03-16 0 2.190 2.040 2.520 - - 0 0 - 2.166 2.018 2.493 - - 0 - 0.00%
2020-03-13 0 2.190 2.160 2.490 2.140 2.140 2,000 4,280 2.1400 2.166 2.137 2.463 2.117 2.117 2,022 2.1168 -6.81%
2020-03-12 0 2.350 2.340 2.350 2.350 2.350 14,000 32,900 2.3500 2.324 2.315 2.324 2.324 2.324 14,154 2.3245 -6.00%
2020-03-11 0 2.500 2.350 2.560 - - 0 0 - 2.473 2.324 2.532 - - 0 - 0.00%
2020-03-10 0 2.500 2.410 2.500 - - 0 0 - 2.473 2.384 2.473 - - 0 - 0.00%
2020-03-09 0 2.500 2.310 2.500 - - 0 0 - 2.473 2.285 2.473 - - 0 - -0.40%
2020-03-06 0 2.510 2.320 2.620 2.510 2.510 2,000 5,020 2.5100 2.483 2.295 2.592 2.483 2.483 2,022 2.4827 0.00%
2020-03-05 0 2.510 2.310 2.510 - - 0 0 - 2.483 2.285 2.483 - - 0 - 0.00%
2020-03-04 0 2.510 2.330 2.530 - - 0 0 - 2.483 2.305 2.503 - - 0 - 0.00%
2020-03-03 0 2.510 2.330 2.530 - - 0 0 - 2.483 2.305 2.503 - - 0 - 0.00%
2020-03-02 0 2.510 2.400 2.530 - - 0 0 - 2.483 2.374 2.503 - - 0 - 0.00%
2020-02-28 0 2.510 2.400 2.520 2.510 2.510 2,000 5,020 2.5100 2.483 2.374 2.493 2.483 2.483 2,022 2.4827 -0.79%
2020-02-27 0 2.530 2.000 2.540 - - 0 0 - 2.503 1.978 2.512 - - 0 - 0.00%
2020-02-26 0 2.530 - 2.530 2.500 2.530 10,000 25,120 2.5120 2.503 - 2.503 2.473 2.503 10,110 2.4847 2.02%
2020-02-25 0 2.480 2.470 2.560 2.480 2.500 4,000 9,960 2.4900 2.453 2.443 2.532 2.453 2.473 4,044 2.4629 1.22%
2020-02-24 0 2.450 - 2.540 - - 0 0 - 2.423 - 2.512 - - 0 - 0.00%
2020-02-21 0 2.450 - 2.450 2.450 2.450 4,000 9,800 2.4500 2.423 - 2.423 2.423 2.423 4,044 2.4234 2.08%
2020-02-20 0 2.400 2.210 2.560 2.400 2.470 20,000 48,360 2.4180 2.374 2.186 2.532 2.374 2.443 20,220 2.3917 -6.61%
2020-02-19 0 2.570 - 2.570 2.580 2.580 2,000 5,160 2.5800 2.542 - 2.542 2.552 2.552 2,022 2.5520 7.08%
2020-02-18 0 2.400 2.200 2.520 - - 0 0 - 2.374 2.176 2.493 - - 0 - 0.00%
2020-02-17 0 2.400 2.220 2.520 2.380 2.400 12,000 28,760 2.3967 2.374 2.196 2.493 2.354 2.374 12,132 2.3706 0.00%
2020-02-14 0 2.400 2.200 2.480 2.400 2.720 214,000 518,420 2.4225 2.374 2.176 2.453 2.374 2.690 216,350 2.3962 -1.23%
2020-02-13 0 2.430 2.390 2.720 - - 0 0 - 2.404 2.364 2.690 - - 0 - 0.00%
2020-02-12 0 2.430 2.390 2.550 2.430 2.500 16,000 39,440 2.4650 2.404 2.364 2.522 2.404 2.473 16,176 2.4382 -2.80%
2020-02-11 0 2.500 2.500 2.740 2.500 2.750 126,000 342,620 2.7192 2.473 2.473 2.710 2.473 2.720 127,384 2.6897 -1.96%
2020-02-10 0 2.550 2.480 2.560 - - 0 0 - 2.522 2.453 2.532 - - 0 - 0.00%
2020-02-07 0 2.550 2.410 2.630 2.500 2.550 58,000 145,740 2.5128 2.522 2.384 2.601 2.473 2.522 58,637 2.4855 4.51%
2020-02-06 0 2.440 2.440 2.520 2.420 2.540 52,000 127,520 2.4523 2.413 2.413 2.493 2.394 2.512 52,571 2.4257 -2.79%
2020-02-05 0 2.510 2.400 2.550 - - 0 0 - 2.483 2.374 2.522 - - 0 - 0.00%
2020-02-04 0 2.510 - 2.800 - - 0 0 - 2.483 - 2.770 - - 0 - 0.00%
2020-02-03 0 2.510 2.360 2.550 2.500 2.550 20,000 50,360 2.5180 2.483 2.334 2.522 2.473 2.522 20,220 2.4906 -1.57%
2020-01-31 0 2.550 2.550 2.670 2.550 2.760 26,000 68,060 2.6177 2.522 2.522 2.641 2.522 2.730 26,286 2.5893 -7.61%
2020-01-30 0 2.760 2.500 2.760 2.770 2.770 2,000 5,540 2.7700 2.730 2.473 2.730 2.740 2.740 2,022 2.7399 9.96%
2020-01-29 0 2.510 2.360 2.510 2.510 2.510 8,000 20,080 2.5100 2.483 2.334 2.483 2.483 2.483 8,088 2.4827 -10.04%
2020-01-24 0 2.790 2.600 2.820 - - 0 0 - 2.760 2.572 2.789 - - 0 - 0.00%
2020-01-23 0 2.790 - 2.800 - - 0 0 - 2.760 - 2.770 - - 0 - 0.00%
2020-01-22 0 2.790 2.520 2.800 - - 0 0 - 2.760 2.493 2.770 - - 0 - 0.00%
2020-01-21 0 2.790 2.510 2.820 2.790 2.790 4,000 11,160 2.7900 2.760 2.483 2.789 2.760 2.760 4,044 2.7597 0.00%
2020-01-20 0 2.790 2.510 2.800 2.790 2.790 12,000 33,480 2.7900 2.760 2.483 2.770 2.760 2.760 12,132 2.7597 8.98%
2020-01-17 0 2.560 2.560 2.830 2.550 2.700 58,000 150,860 2.6010 2.532 2.532 2.799 2.522 2.671 58,637 2.5728 -5.19%
2020-01-16 0 2.700 2.600 2.820 2.700 2.700 2,000 5,400 2.7000 2.671 2.572 2.789 2.671 2.671 2,022 2.6707 -4.93%
2020-01-15 0 2.840 2.710 2.840 2.790 2.840 12,000 33,600 2.8000 2.809 2.681 2.809 2.760 2.809 12,132 2.7696 0.00%
2020-01-14 0 2.840 2.810 2.840 2.660 2.850 192,000 543,380 2.8301 2.809 2.779 2.809 2.631 2.819 194,109 2.7994 10.94%
2020-01-13 0 2.560 2.560 2.570 2.500 2.560 98,000 248,540 2.5361 2.532 2.532 2.542 2.473 2.532 99,076 2.5086 -1.54%
2020-01-10 0 2.600 2.600 2.800 2.600 2.700 114,000 300,680 2.6375 2.572 2.572 2.770 2.572 2.671 115,252 2.6089 -3.70%
2020-01-09 0 2.700 2.700 3.320 2.700 2.950 74,000 203,260 2.7468 2.671 2.671 3.284 2.671 2.918 74,813 2.7169 -8.47%
2020-01-08 0 2.950 - 2.980 - - 0 0 - 2.918 - 2.948 - - 0 - 0.00%
2020-01-07 0 2.950 2.020 2.960 - - 0 0 - 2.918 1.998 2.928 - - 0 - 0.00%
2020-01-06 0 2.950 2.580 2.950 2.950 2.950 2,000 5,900 2.9500 2.918 2.552 2.918 2.918 2.918 2,022 2.9180 0.00%
2020-01-03 0 2.950 - 2.950 2.940 2.950 472,000 1,387,720 2.9401 2.918 - 2.918 2.908 2.918 477,184 2.9081 -1.67%
2020-01-02 0 3.000 2.820 3.000 3.000 3.000 8,000 24,000 3.0000 2.967 2.789 2.967 2.967 2.967 8,088 2.9674 -0.99%
2019-12-31 0 3.030 - 3.030 3.020 3.050 344,000 1,044,360 3.0359 2.997 - 2.997 2.987 3.017 347,778 3.0029 -1.62%
2019-12-30 0 3.080 - 3.080 3.000 3.080 10,000 30,160 3.0160 3.047 - 3.047 2.967 3.047 10,110 2.9832 0.00%
2019-12-27 0 3.080 2.480 3.080 - - 0 0 - 3.047 2.453 3.047 - - 0 - -0.96%
2019-12-24 0 3.110 2.500 3.110 3.100 3.140 44,000 137,360 3.1218 3.076 2.473 3.076 3.066 3.106 44,483 3.0879 -0.96%
2019-12-23 0 3.140 2.400 3.140 3.140 3.140 2,000 6,280 3.1400 3.106 2.374 3.106 3.106 3.106 2,022 3.1059 -0.32%
2019-12-20 0 3.150 2.500 3.150 - - 0 0 - 3.116 2.473 3.116 - - 0 - -1.25%
2019-12-19 0 3.190 2.500 3.190 - - 0 0 - 3.155 2.473 3.155 - - 0 - -0.31%
2019-12-18 0 3.200 2.800 3.200 - - 156,000 501,880 3.2172 3.165 2.770 3.165 - - 157,713 3.1822 -3.03%
2019-12-17 0 3.300 2.700 3.300 3.300 3.300 4,000 13,200 3.3000 3.264 2.671 3.264 3.264 3.264 4,044 3.2641 -1.79%
2019-12-16 0 3.360 2.800 3.360 3.420 3.430 20,000 68,500 3.4250 3.323 2.770 3.323 3.383 3.393 20,220 3.3878 -2.61%
2019-12-13 0 3.450 3.450 3.460 3.450 3.450 4,000 13,800 3.4500 3.413 3.413 3.422 3.413 3.413 4,044 3.4125 -0.58%
2019-12-12 0 3.470 2.600 3.470 - - 0 0 - 3.432 2.572 3.432 - - 0 - -1.70%
2019-12-11 0 3.530 0.500 3.530 3.540 3.550 114,000 403,700 3.5412 3.492 0.495 3.492 3.502 3.511 115,252 3.5028 -0.56%
2019-12-10 0 3.550 - 3.570 3.540 3.550 106,000 375,720 3.5445 3.511 - 3.531 3.502 3.511 107,164 3.5060 2.01%
2019-12-09 0 3.480 - 3.480 - - 0 0 - 3.442 - 3.442 - - 0 - -0.57%
2019-12-06 0 3.500 - 3.500 3.500 3.500 6,000 21,000 3.5000 3.462 - 3.462 3.462 3.462 6,066 3.4620 0.00%
2019-12-05 0 3.500 - 3.500 - - 0 0 - 3.462 - 3.462 - - 0 - 0.00%
2019-12-04 0 3.500 3.470 3.590 3.500 3.920 10,000 36,480 3.6480 3.462 3.432 3.551 3.462 3.877 10,110 3.6084 -3.58%
2019-12-03 0 3.630 3.500 3.630 3.550 3.680 408,000 1,488,580 3.6485 3.591 3.462 3.591 3.511 3.640 412,481 3.6088 -1.89%
2019-12-02 0 3.700 2.500 3.700 3.700 3.720 224,000 831,020 3.7099 3.660 2.473 3.660 3.660 3.680 226,460 3.6696 -0.80%
2019-11-29 0 3.730 2.500 3.730 3.730 3.730 52,000 185,320 3.5638 3.689 2.473 3.689 3.689 3.689 52,571 3.5251 -1.58%
2019-11-28 0 3.790 2.220 3.780 - - 0 0 - 3.749 2.196 3.739 - - 0 - -0.26%
2019-11-27 0 3.800 2.740 3.800 3.800 3.870 332,000 1,284,000 3.8675 3.759 2.710 3.759 3.759 3.828 335,646 3.8255 8.88%
2019-11-26 0 3.490 3.290 3.490 3.500 3.530 40,000 140,600 3.5150 3.452 3.254 3.452 3.462 3.492 40,439 3.4768 -0.29%
2019-11-25 0 3.500 3.330 3.500 3.490 3.740 66,000 234,480 3.5527 3.462 3.294 3.462 3.452 3.699 66,725 3.5141 -10.26%
2019-11-22 0 3.900 3.440 3.900 3.420 3.900 330,000 1,218,820 3.6934 3.858 3.403 3.858 3.383 3.858 333,624 3.6533 14.71%
2019-11-21 0 3.400 3.300 3.500 3.400 3.550 62,000 217,300 3.5048 3.363 3.264 3.462 3.363 3.511 62,681 3.4668 -10.29%
2019-11-20 0 3.790 3.410 3.890 3.610 3.890 6,000 22,580 3.7633 3.749 3.373 3.848 3.571 3.848 6,066 3.7224 4.99%
2019-11-19 0 3.610 3.610 3.690 3.550 3.840 302,000 1,113,120 3.6858 3.571 3.571 3.650 3.511 3.798 305,317 3.6458 -5.00%
2019-11-18 0 3.800 3.600 3.800 3.800 3.800 8,000 30,400 3.8000 3.759 3.561 3.759 3.759 3.759 8,088 3.7587 -5.00%
2019-11-15 0 4.000 4.000 4.200 3.750 4.000 440,000 1,720,200 3.9095 3.957 3.957 4.154 3.709 3.957 444,833 3.8671 2.56%
2019-11-14 0 3.900 3.710 3.900 - - 0 0 - 3.858 3.670 3.858 - - 0 - 0.00%
2019-11-13 0 3.900 3.800 3.900 3.900 3.950 16,000 62,500 3.9063 3.858 3.759 3.858 3.858 3.907 16,176 3.8638 4.00%
2019-11-12 0 3.750 3.730 3.950 3.750 3.980 22,000 86,560 3.9345 3.709 3.689 3.907 3.709 3.937 22,242 3.8918 -5.78%
2019-11-11 0 3.980 3.800 3.980 3.920 3.980 4,000 15,800 3.9500 3.937 3.759 3.937 3.877 3.937 4,044 3.9071 1.79%
2019-11-08 0 3.910 3.750 3.910 3.910 3.990 54,000 214,280 3.9681 3.868 3.709 3.868 3.868 3.947 54,593 3.9250 -0.76%
2019-11-07 0 3.940 3.940 3.990 3.800 3.990 192,000 739,660 3.8524 3.897 3.897 3.947 3.759 3.947 194,109 3.8105 -1.50%
2019-11-06 0 4.000 3.780 4.000 3.890 4.100 66,000 259,820 3.9367 3.957 3.739 3.957 3.848 4.055 66,725 3.8939 2.04%
2019-11-05 0 3.920 3.920 3.990 3.850 4.100 176,000 701,580 3.9863 3.877 3.877 3.947 3.808 4.055 177,933 3.9429 -2.00%
2019-11-04 0 4.000 4.000 4.040 3.730 4.100 746,000 2,932,980 3.9316 3.957 3.957 3.996 3.689 4.055 754,193 3.8889 -3.61%
2019-11-01 0 4.150 4.000 4.180 3.120 4.190 3,560,000 13,074,320 3.6726 4.105 3.957 4.135 3.086 4.144 3,599,100 3.6327 17.56%
2019-10-31 0 3.530 3.530 3.770 3.000 3.700 2,726,000 8,726,560 3.2012 3.492 3.492 3.729 2.967 3.660 2,755,940 3.1665 17.67%
2019-10-30 0 3.000 2.890 3.000 3.000 3.050 8,000 24,300 3.0375 2.967 2.859 2.967 2.967 3.017 8,088 3.0045 0.00%
2019-10-29 0 3.000 2.790 3.000 2.800 3.000 12,000 35,600 2.9667 2.967 2.760 2.967 2.770 2.967 12,132 2.9344 3.81%
2019-10-28 0 2.890 2.750 2.900 2.860 3.200 382,000 1,111,400 2.9094 2.859 2.720 2.868 2.829 3.165 386,196 2.8778 -13.73%
2019-10-25 0 3.350 3.030 3.360 2.580 3.390 1,960,000 5,667,380 2.8915 3.314 2.997 3.323 2.552 3.353 1,981,527 2.8601 18.37%
2019-10-24 0 2.830 2.830 2.980 2.560 2.960 106,000 284,520 2.6842 2.799 2.799 2.948 2.532 2.928 107,164 2.6550 10.55%
2019-10-23 0 2.560 2.560 2.800 2.560 2.560 12,000 30,720 2.5600 2.532 2.532 2.770 2.532 2.532 12,132 2.5322 0.00%
2019-10-22 0 2.560 - 2.560 2.580 2.580 4,000 10,320 2.5800 2.532 - 2.532 2.552 2.552 4,044 2.5520 -0.78%
2019-10-21 0 2.580 2.200 2.600 - - 0 0 - 2.552 2.176 2.572 - - 0 - 0.00%
2019-10-18 0 2.580 2.280 2.640 - - 0 0 - 2.552 2.255 2.611 - - 0 - 0.00%
2019-10-17 0 2.580 2.580 2.640 - - 30,000 77,400 2.5800 2.552 2.552 2.611 - - 30,329 2.5520 0.00%
2019-10-16 0 2.580 2.580 2.630 2.260 2.580 50,000 121,140 2.4228 2.552 2.552 2.601 2.235 2.552 50,549 2.3965 4.03%
2019-10-15 0 2.480 2.410 2.510 2.480 2.480 6,000 14,740 2.4567 2.453 2.384 2.483 2.453 2.453 6,066 2.4300 -2.75%
2019-10-14 0 2.550 - 2.540 - - 0 0 - 2.522 - 2.512 - - 0 - -0.78%
2019-10-11 0 2.570 2.450 2.650 2.450 2.570 16,000 39,780 2.4863 2.542 2.423 2.621 2.423 2.542 16,176 2.4592 0.39%
2019-10-10 0 2.560 - 2.560 - - 0 0 - 2.532 - 2.532 - - 0 - -1.16%
2019-10-09 0 2.590 - 2.590 2.500 2.590 376,000 973,480 2.5890 2.562 - 2.562 2.473 2.562 380,130 2.5609 -0.38%
2019-10-08 0 2.600 2.410 2.600 2.500 2.600 6,000 15,400 2.5667 2.572 2.384 2.572 2.473 2.572 6,066 2.5388 0.00%
2019-10-04 0 2.600 2.410 2.650 2.480 2.600 20,000 50,500 2.5250 2.572 2.384 2.621 2.453 2.572 20,220 2.4976 4.00%
2019-10-03 0 2.500 2.330 2.500 - - 0 0 - 2.473 2.305 2.473 - - 0 - -1.19%
2019-10-02 0 2.530 2.410 2.530 2.530 2.530 4,000 10,120 2.5300 2.503 2.384 2.503 2.503 2.503 4,044 2.5025 0.00%
2019-09-30 0 2.530 2.500 2.530 2.490 2.600 46,000 116,000 2.5217 2.503 2.473 2.503 2.463 2.572 46,505 2.4943 -2.69%
2019-09-27 0 2.600 2.600 2.660 2.570 2.690 176,000 457,740 2.6008 2.572 2.572 2.631 2.542 2.661 177,933 2.5725 -1.89%
2019-09-26 0 2.650 2.630 2.650 2.650 2.650 2,000 5,300 2.6500 2.621 2.601 2.621 2.621 2.621 2,022 2.6212 0.00%
2019-09-25 0 2.650 2.580 2.650 2.630 2.720 36,000 95,640 2.6567 2.621 2.552 2.621 2.601 2.690 36,395 2.6278 -2.57%
2019-09-24 0 2.720 2.650 2.720 2.600 2.740 460,000 1,253,060 2.7240 2.690 2.621 2.690 2.572 2.710 465,052 2.6945 1.12%
2019-09-23 0 2.690 2.650 2.700 2.670 2.740 10,000 27,020 2.7020 2.661 2.621 2.671 2.641 2.710 10,110 2.6726 0.75%
2019-09-20 0 2.670 2.640 2.710 2.600 2.770 28,000 73,940 2.6407 2.641 2.611 2.681 2.572 2.740 28,308 2.6120 0.00%
2019-09-19 0 2.670 2.650 2.670 2.670 3.490 498,000 1,402,180 2.8156 2.641 2.621 2.641 2.641 3.452 503,470 2.7850 0.00%
2019-09-18 0 2.670 2.520 2.670 2.660 2.680 24,000 63,980 2.6658 2.641 2.493 2.641 2.631 2.651 24,264 2.6369 0.00%
2019-09-17 0 2.670 2.600 2.680 - - 0 0 - 2.641 2.572 2.651 - - 0 - 0.00%
2019-09-16 0 2.670 2.530 2.670 2.490 2.690 48,000 124,700 2.5979 2.641 2.503 2.641 2.463 2.661 48,527 2.5697 -0.74%
2019-09-13 0 2.690 2.460 2.690 2.690 2.690 2,000 5,380 2.6900 2.661 2.433 2.661 2.661 2.661 2,022 2.6608 1.51%
2019-09-12 0 2.650 2.600 2.650 2.650 2.650 10,000 26,500 2.6500 2.621 2.572 2.621 2.621 2.621 10,110 2.6212 -0.75%
2019-09-11 0 2.670 2.580 2.670 - - 0 0 - 2.641 2.552 2.641 - - 0 - 0.00%
2019-09-10 0 2.670 2.600 2.670 2.650 2.670 14,000 37,180 2.6557 2.641 2.572 2.641 2.621 2.641 14,154 2.6269 0.75%
2019-09-09 0 2.650 2.550 2.660 2.600 2.680 2,226,000 5,964,380 2.6794 2.621 2.522 2.631 2.572 2.651 2,250,448 2.6503 -1.12%
2019-09-06 0 2.680 2.570 2.680 2.660 2.680 78,000 208,280 2.6703 2.651 2.542 2.651 2.631 2.651 78,857 2.6412 0.37%
2019-09-05 0 2.670 2.590 2.670 2.640 2.670 18,000 47,580 2.6433 2.641 2.562 2.641 2.611 2.641 18,198 2.6146 1.14%
2019-09-04 0 2.640 2.590 2.640 2.570 2.640 22,000 57,580 2.6173 2.611 2.562 2.611 2.542 2.611 22,242 2.5888 0.00%
2019-09-03 0 2.640 2.570 2.640 2.560 2.670 36,000 93,380 2.5939 2.611 2.542 2.611 2.532 2.641 36,395 2.5657 -1.12%
2019-09-02 0 2.670 2.560 2.680 2.520 2.670 1,746,000 4,660,580 2.6693 2.641 2.532 2.651 2.493 2.641 1,765,176 2.6403 -0.37%
2019-08-30 0 2.680 2.560 2.680 2.570 2.690 2,046,000 5,482,060 2.6794 2.651 2.532 2.651 2.542 2.661 2,068,471 2.6503 -1.47%
2019-08-29 0 2.720 2.620 2.720 2.710 2.930 292,000 836,120 2.8634 2.690 2.592 2.690 2.681 2.898 295,207 2.8323 4.62%
2019-08-28 0 2.600 2.570 2.600 2.500 2.600 50,000 128,720 2.5744 2.572 2.542 2.572 2.473 2.572 50,549 2.5464 0.00%
2019-08-27 0 2.600 2.300 2.700 2.470 2.600 64,000 162,540 2.5397 2.572 2.275 2.671 2.443 2.572 64,703 2.5121 1.17%
2019-08-26 0 2.570 2.480 2.570 2.430 2.590 40,000 100,140 2.5035 2.542 2.453 2.542 2.404 2.562 40,439 2.4763 0.39%
2019-08-23 0 2.560 2.300 2.570 2.410 2.560 54,000 134,340 2.4878 2.532 2.275 2.542 2.384 2.532 54,593 2.4608 -0.39%
2019-08-22 0 2.570 2.390 2.650 2.490 2.570 48,000 121,060 2.5221 2.542 2.364 2.621 2.463 2.542 48,527 2.4947 -0.77%
2019-08-21 0 2.590 2.450 2.590 - - 2,000 5,400 2.7000 2.562 2.423 2.562 - - 2,022 2.6707 -0.38%
2019-08-20 0 2.600 2.520 2.600 2.410 2.650 430,000 1,047,480 2.4360 2.572 2.493 2.572 2.384 2.621 434,723 2.4095 1.96%
2019-08-19 0 2.550 2.510 2.550 2.600 2.600 8,000 20,800 2.6000 2.522 2.483 2.522 2.572 2.572 8,088 2.5718 -1.92%
2019-08-16 0 2.600 2.480 2.600 2.590 2.600 24,000 61,860 2.5775 2.572 2.453 2.572 2.562 2.572 24,264 2.5495 0.00%
2019-08-15 0 2.600 - 2.600 2.430 2.600 80,000 206,040 2.5755 2.572 - 2.572 2.404 2.572 80,879 2.5475 -1.52%
2019-08-14 0 2.640 2.430 2.640 2.500 2.660 56,000 146,500 2.6161 2.611 2.404 2.611 2.473 2.631 56,615 2.5877 -0.38%
2019-08-13 0 2.650 2.420 2.650 2.500 2.650 28,000 71,900 2.5679 2.621 2.394 2.621 2.473 2.621 28,308 2.5400 -2.21%
2019-08-12 0 2.710 2.220 2.710 2.400 2.710 28,000 72,760 2.5986 2.681 2.196 2.681 2.374 2.681 28,308 2.5703 3.83%
2019-08-09 0 2.610 2.220 2.610 2.580 2.620 30,000 78,200 2.6067 2.582 2.196 2.582 2.552 2.592 30,329 2.5783 0.00%
2019-08-08 0 2.610 2.470 2.680 2.610 2.610 4,000 10,440 2.6100 2.582 2.443 2.651 2.582 2.582 4,044 2.5816 -2.97%
2019-08-07 0 2.690 2.650 2.700 2.650 2.690 68,000 181,960 2.6759 2.661 2.621 2.671 2.621 2.661 68,747 2.6468 1.51%
2019-08-06 0 2.650 2.430 2.650 2.300 2.650 64,000 162,780 2.5434 2.621 2.404 2.621 2.275 2.621 64,703 2.5158 -1.12%
2019-08-05 0 2.680 - 2.700 2.680 2.680 6,000 16,080 2.6800 2.651 - 2.671 2.651 2.651 6,066 2.6509 0.00%
2019-08-02 0 2.680 2.600 2.680 2.700 2.700 12,000 32,400 2.7000 2.651 2.572 2.651 2.671 2.671 12,132 2.6707 -2.55%
2019-08-01 0 2.750 2.600 2.750 2.650 2.750 58,000 156,440 2.6972 2.720 2.572 2.720 2.621 2.720 58,637 2.6679 1.48%
2019-07-31 0 2.710 2.660 2.710 2.700 2.710 36,000 96,940 2.6928 2.681 2.631 2.681 2.671 2.681 36,395 2.6635 0.37%
2019-07-30 0 2.700 2.650 2.710 2.650 2.730 50,000 135,500 2.7100 2.671 2.621 2.681 2.621 2.700 50,549 2.6806 -0.37%
2019-07-29 0 2.710 2.640 2.710 2.640 2.850 56,000 151,740 2.7096 2.681 2.611 2.681 2.611 2.819 56,615 2.6802 -0.37%
2019-07-26 0 2.720 2.600 2.720 2.700 2.720 38,000 102,820 2.7058 2.690 2.572 2.690 2.671 2.690 38,417 2.6764 4.62%
2019-07-25 0 2.600 2.600 2.720 2.600 2.720 30,000 79,520 2.6507 2.572 2.572 2.690 2.572 2.690 30,329 2.6219 0.00%
2019-07-24 0 2.600 2.450 2.600 - - 0 0 - 2.572 2.423 2.572 - - 0 - 0.00%
2019-07-23 0 2.600 2.600 2.650 2.040 2.600 116,000 284,380 2.4516 2.572 2.572 2.621 2.018 2.572 117,274 2.4249 0.78%
2019-07-22 0 2.580 - 2.580 2.600 2.660 58,000 152,840 2.6352 2.552 - 2.552 2.572 2.631 58,637 2.6065 -7.86%
2019-07-19 0 2.800 2.660 2.800 2.680 2.800 22,000 59,520 2.7055 2.770 2.631 2.770 2.651 2.770 22,242 2.6761 1.08%
2019-07-18 0 2.770 2.720 2.770 2.720 2.820 74,000 207,460 2.8035 2.740 2.690 2.740 2.690 2.789 74,813 2.7731 -1.77%
2019-07-17 0 2.820 2.810 2.820 2.820 3.040 292,000 861,660 2.9509 2.789 2.779 2.789 2.789 3.007 295,207 2.9188 0.71%
2019-07-16 0 2.800 2.750 2.800 2.750 2.810 76,000 212,600 2.7974 2.770 2.720 2.770 2.720 2.779 76,835 2.7670 0.00%
2019-07-15 0 2.800 2.700 2.800 2.800 2.800 34,000 95,200 2.8000 2.770 2.671 2.770 2.770 2.770 34,373 2.7696 -0.36%
2019-07-12 0 2.810 2.810 2.840 2.810 2.810 22,000 61,820 2.8100 2.779 2.779 2.809 2.779 2.779 22,242 2.7795 0.36%
2019-07-11 0 2.800 2.780 2.860 2.800 2.850 36,000 101,240 2.8122 2.770 2.750 2.829 2.770 2.819 36,395 2.7817 -2.10%
2019-07-10 0 2.860 2.780 2.860 2.780 2.900 54,000 154,380 2.8589 2.829 2.750 2.829 2.750 2.868 54,593 2.8278 0.35%
2019-07-09 0 2.850 2.600 2.850 2.700 2.900 228,000 634,400 2.7825 2.819 2.572 2.819 2.671 2.868 230,504 2.7522 2.15%
2019-07-08 0 2.790 - 2.790 2.700 2.900 92,000 254,560 2.7670 2.760 - 2.760 2.671 2.868 93,010 2.7369 3.33%
2019-07-05 0 2.700 - 2.700 2.710 2.750 36,000 98,140 2.7261 2.671 - 2.671 2.681 2.720 36,395 2.6965 0.00%
2019-07-04 0 2.700 2.700 2.750 2.700 2.730 102,000 277,880 2.7243 2.671 2.671 2.720 2.671 2.700 103,120 2.6947 0.37%
2019-07-03 0 2.690 2.680 2.740 2.690 2.740 78,000 212,260 2.7213 2.661 2.651 2.710 2.661 2.710 78,857 2.6917 -1.82%
2019-07-02 0 2.740 2.640 2.740 2.700 2.740 52,000 141,520 2.7215 2.710 2.611 2.710 2.671 2.710 52,571 2.6920 1.48%
2019-06-28 0 2.700 2.660 2.700 2.700 2.760 26,000 70,920 2.7277 2.671 2.631 2.671 2.671 2.730 26,286 2.6981 -0.74%
2019-06-27 0 2.720 2.620 2.720 2.720 2.730 16,000 43,600 2.7250 2.690 2.592 2.690 2.690 2.700 16,176 2.6954 -1.45%
2019-06-26 0 2.760 2.750 2.760 2.750 2.760 52,000 143,420 2.7581 2.730 2.720 2.730 2.720 2.730 52,571 2.7281 0.36%
2019-06-25 0 2.750 2.700 2.750 - - 0 0 - 2.720 2.671 2.720 - - 0 - 0.00%
2019-06-24 0 2.750 2.630 2.760 2.720 2.750 20,000 54,720 2.7360 2.720 2.601 2.730 2.690 2.720 20,220 2.7063 0.73%
2019-06-21 0 2.730 2.670 2.730 2.640 2.750 240,000 646,880 2.6953 2.700 2.641 2.700 2.611 2.720 242,636 2.6661 -1.09%
2019-06-20 0 2.760 2.720 2.760 2.730 2.760 116,000 318,660 2.7471 2.730 2.690 2.730 2.700 2.730 117,274 2.7172 0.00%
2019-06-19 0 2.760 2.740 2.760 2.760 2.760 48,000 132,280 2.7558 2.730 2.710 2.730 2.730 2.730 48,527 2.7259 0.00%
2019-06-18 0 2.760 2.760 2.780 2.750 2.760 50,000 137,900 2.7580 2.730 2.730 2.750 2.720 2.730 50,549 2.7280 0.36%
2019-06-17 0 2.750 2.740 2.750 2.740 2.760 42,000 115,580 2.7519 2.720 2.710 2.720 2.710 2.730 42,461 2.7220 0.36%
2019-06-14 0 2.740 2.730 2.810 2.730 2.740 12,000 32,840 2.7367 2.710 2.700 2.779 2.700 2.710 12,132 2.7069 0.37%
2019-06-13 0 2.730 2.730 2.800 2.730 2.870 200,000 559,100 2.7955 2.700 2.700 2.770 2.700 2.839 202,197 2.7651 -2.50%
2019-06-12 0 2.800 2.590 2.800 2.670 2.800 238,000 643,680 2.7045 2.770 2.562 2.770 2.641 2.770 240,614 2.6752 4.48%
2019-06-11 0 2.680 2.630 2.680 2.670 2.680 56,000 149,100 2.6625 2.651 2.601 2.651 2.641 2.651 56,615 2.6336 0.00%
2019-06-10 0 2.680 2.580 2.650 2.550 2.680 122,000 319,340 2.6175 2.651 2.552 2.621 2.522 2.651 123,340 2.5891 0.37%
2019-06-06 0 2.670 2.600 2.670 2.670 2.680 124,000 331,100 2.6702 2.641 2.572 2.641 2.641 2.651 125,362 2.6412 0.00%
2019-06-05 0 2.670 2.560 2.670 2.680 2.690 6,000 16,100 2.6833 2.641 2.532 2.641 2.651 2.661 6,066 2.6542 -0.37%
2019-06-04 0 2.680 2.560 2.690 2.570 2.680 130,000 337,240 2.5942 2.651 2.532 2.661 2.542 2.651 131,428 2.5660 0.00%
2019-06-03 0 2.680 2.610 2.680 2.670 2.700 52,000 139,840 2.6892 2.651 2.582 2.651 2.641 2.671 52,571 2.6600 -0.37%
2019-05-31 0 2.690 2.680 2.720 2.680 2.730 52,000 140,200 2.6962 2.661 2.651 2.690 2.651 2.700 52,571 2.6669 -2.18%
2019-05-30 0 2.750 2.660 2.740 2.630 2.750 166,000 447,340 2.6948 2.720 2.631 2.710 2.601 2.720 167,823 2.6655 0.73%
2019-05-29 0 2.730 2.640 2.740 2.610 2.730 140,000 377,000 2.6929 2.700 2.611 2.710 2.582 2.700 141,538 2.6636 1.11%
2019-05-28 0 2.700 2.620 2.730 2.650 2.700 62,000 166,400 2.6839 2.671 2.592 2.700 2.621 2.671 62,681 2.6547 1.50%
2019-05-27 0 2.660 2.600 2.660 2.520 2.660 26,000 67,840 2.6092 2.631 2.572 2.631 2.493 2.631 26,286 2.5809 -1.48%
2019-05-24 0 2.700 2.630 2.700 2.500 2.700 88,000 233,580 2.6543 2.671 2.601 2.671 2.473 2.671 88,967 2.6255 4.65%
2019-05-23 0 2.580 2.520 2.640 2.510 2.640 144,000 371,340 2.5788 2.552 2.493 2.611 2.483 2.611 145,582 2.5507 -2.64%
2019-05-22 0 2.650 2.570 2.640 2.570 2.660 56,000 147,340 2.6311 2.621 2.542 2.611 2.542 2.631 56,615 2.6025 0.76%
2019-05-21 0 2.630 2.610 2.680 2.630 2.780 82,000 217,800 2.6561 2.601 2.582 2.651 2.601 2.750 82,901 2.6272 -5.40%
2019-05-20 0 2.780 2.680 2.790 2.580 3.000 556,000 1,501,520 2.7006 2.750 2.651 2.760 2.552 2.967 562,107 2.6712 6.11%
2019-05-17 0 2.620 2.570 2.640 2.620 2.750 86,000 229,840 2.6726 2.592 2.542 2.611 2.592 2.720 86,945 2.6435 -4.38%
2019-05-16 0 2.740 2.710 2.750 2.520 2.800 378,000 1,004,180 2.6566 2.710 2.681 2.720 2.493 2.770 382,152 2.6277 4.58%
2019-05-15 0 2.620 2.560 2.620 2.630 2.650 34,000 89,620 2.6359 2.592 2.532 2.592 2.601 2.621 34,373 2.6072 0.77%
2019-05-14 0 2.600 2.580 2.600 2.600 2.630 78,000 203,780 2.6126 2.572 2.552 2.572 2.572 2.601 78,857 2.5842 -1.14%
2019-05-10 0 2.630 2.540 2.630 2.530 2.690 124,000 320,780 2.5869 2.601 2.512 2.601 2.503 2.661 125,362 2.5588 0.38%
2019-05-09 0 2.620 2.540 2.640 2.540 2.640 6,000 15,600 2.6000 2.592 2.512 2.611 2.512 2.611 6,066 2.5718 3.15%
2019-05-08 0 2.540 2.510 2.580 2.540 2.680 40,000 104,080 2.6020 2.512 2.483 2.552 2.512 2.651 40,439 2.5737 -2.31%
2019-05-07 0 2.600 2.560 2.600 2.600 2.650 52,000 137,160 2.6377 2.572 2.532 2.572 2.572 2.621 52,571 2.6090 0.00%
2019-05-06 0 2.600 2.520 2.600 2.480 2.610 74,000 187,680 2.5362 2.572 2.493 2.572 2.453 2.582 74,813 2.5087 -1.52%
2019-05-03 0 2.640 2.590 2.640 2.560 2.650 24,000 62,500 2.6042 2.611 2.562 2.611 2.532 2.621 24,264 2.5759 0.76%
2019-05-02 0 2.620 2.560 2.640 2.510 2.630 8,000 20,540 2.5675 2.592 2.532 2.611 2.483 2.601 8,088 2.5396 -0.76%
2019-04-30 0 2.640 2.520 2.650 2.510 2.640 22,000 56,980 2.5900 2.611 2.493 2.621 2.483 2.611 22,242 2.5619 -0.38%
2019-04-29 0 2.650 2.550 2.650 2.510 2.660 76,000 197,420 2.5976 2.621 2.522 2.621 2.483 2.631 76,835 2.5694 3.92%
2019-04-26 0 2.550 2.470 2.560 2.390 2.800 82,000 216,300 2.6378 2.522 2.443 2.532 2.364 2.770 82,901 2.6091 5.37%
2019-04-25 0 2.420 2.420 2.450 2.400 2.500 196,000 477,080 2.4341 2.394 2.394 2.423 2.374 2.473 198,153 2.4076 -3.20%
2019-04-24 0 2.500 2.450 2.500 2.400 2.530 590,000 1,469,840 2.4913 2.473 2.423 2.473 2.374 2.503 596,480 2.4642 0.81%
2019-04-23 0 2.480 2.410 2.480 2.390 2.520 526,000 1,296,440 2.4647 2.453 2.384 2.453 2.364 2.493 531,777 2.4379 -0.80%
2019-04-18 0 2.500 2.420 2.500 2.450 2.500 128,000 317,820 2.4830 2.473 2.394 2.473 2.423 2.473 129,406 2.4560 -3.10%
2019-04-17 0 2.580 2.500 2.580 2.420 2.590 1,032,000 2,569,880 2.4902 2.552 2.473 2.552 2.394 2.562 1,043,335 2.4631 0.78%
2019-04-16 0 2.560 2.460 2.590 2.300 2.630 1,776,000 4,416,060 2.4865 2.532 2.433 2.562 2.275 2.601 1,795,506 2.4595 -1.54%
2019-04-15 0 2.600 2.460 2.600 2.420 2.620 174,000 447,580 2.5723 2.572 2.433 2.572 2.394 2.592 175,911 2.5444 -4.76%
2019-04-12 0 2.730 2.570 2.730 2.520 2.750 452,000 1,164,000 2.5752 2.700 2.542 2.700 2.493 2.720 456,964 2.5472 4.60%
2019-04-11 0 2.610 2.570 2.610 2.570 2.820 380,000 995,060 2.6186 2.582 2.542 2.582 2.542 2.789 384,174 2.5901 -7.12%
2019-04-10 0 2.810 2.690 2.810 2.690 2.810 40,000 109,080 2.7270 2.779 2.661 2.779 2.661 2.779 40,439 2.6974 4.85%
2019-04-09 0 2.680 2.680 2.730 2.640 2.730 34,000 91,140 2.6806 2.651 2.651 2.700 2.611 2.700 34,373 2.6515 -0.37%
2019-04-08 0 2.690 2.670 2.810 2.660 2.900 70,000 192,240 2.7463 2.661 2.641 2.779 2.631 2.868 70,769 2.7165 -4.61%
2019-04-04 0 2.820 2.640 2.820 2.770 2.820 36,000 99,960 2.7767 2.789 2.611 2.789 2.740 2.789 36,395 2.7465 1.44%
2019-04-03 0 2.780 2.650 2.790 2.650 2.840 120,000 330,360 2.7530 2.750 2.621 2.760 2.621 2.809 121,318 2.7231 1.09%
2019-04-02 0 2.750 2.630 2.790 2.620 2.790 1,248,000 3,314,480 2.6558 2.720 2.601 2.760 2.592 2.760 1,261,707 2.6270 -1.43%
2019-04-01 0 2.790 2.660 2.800 2.620 3.000 308,000 849,600 2.7584 2.760 2.631 2.770 2.592 2.967 311,383 2.7285 4.89%
2019-03-29 0 2.660 2.650 2.700 2.600 2.950 998,000 2,750,780 2.7563 2.631 2.621 2.671 2.572 2.918 1,008,961 2.7263 -8.90%
2019-03-28 0 2.920 2.730 2.920 2.610 3.760 8,068,000 28,711,580 3.5587 2.888 2.700 2.888 2.582 3.719 8,156,612 3.5200 -5.81%
2019-03-27 0 3.100 3.100 - 2.850 3.100 140,000 409,780 2.9270 3.066 3.066 - 2.819 3.066 141,538 2.8952 6.90%
2019-03-26 0 2.900 2.820 2.900 2.800 2.910 32,000 92,440 2.8888 2.868 2.789 2.868 2.770 2.878 32,351 2.8574 -2.03%
2019-03-25 0 2.960 2.810 2.960 2.890 2.970 176,000 511,100 2.9040 2.928 2.779 2.928 2.859 2.938 177,933 2.8724 -0.34%
2019-03-22 0 2.970 2.900 2.970 2.900 2.980 56,000 164,900 2.9446 2.938 2.868 2.938 2.868 2.948 56,615 2.9127 -0.34%
2019-03-21 0 2.980 2.880 2.990 2.900 3.050 54,000 160,320 2.9689 2.948 2.849 2.958 2.868 3.017 54,593 2.9366 2.76%
2019-03-20 0 2.900 2.810 2.900 2.900 2.900 24,000 69,600 2.9000 2.868 2.779 2.868 2.868 2.868 24,264 2.8685 -1.69%
2019-03-19 0 2.950 2.810 2.950 2.850 2.950 536,000 1,537,500 2.8685 2.918 2.779 2.918 2.819 2.918 541,887 2.8373 1.03%
2019-03-18 0 2.920 2.790 2.920 2.800 2.950 212,000 606,880 2.8626 2.888 2.760 2.888 2.770 2.918 214,328 2.8315 -0.34%
2019-03-15 0 2.930 2.750 2.940 2.900 2.940 214,000 627,620 2.9328 2.898 2.720 2.908 2.868 2.908 216,350 2.9009 1.03%
2019-03-14 0 2.900 2.750 2.900 2.880 2.900 366,000 1,057,200 2.8885 2.868 2.720 2.868 2.849 2.868 370,020 2.8571 0.00%
2019-03-13 0 2.900 2.800 2.910 2.800 2.940 144,000 421,300 2.9257 2.868 2.770 2.878 2.770 2.908 145,582 2.8939 0.69%
2019-03-12 0 2.880 2.800 2.920 2.880 2.960 44,000 129,180 2.9359 2.849 2.770 2.888 2.849 2.928 44,483 2.9040 -0.69%
2019-03-11 0 2.900 2.820 2.900 2.880 2.900 24,000 69,340 2.8892 2.868 2.789 2.868 2.849 2.868 24,264 2.8578 0.69%
2019-03-08 0 2.880 2.750 2.880 2.810 2.880 156,000 440,020 2.8206 2.849 2.720 2.849 2.779 2.849 157,713 2.7900 0.00%
2019-03-07 0 2.880 2.800 2.880 2.790 2.890 360,000 1,012,460 2.8124 2.849 2.770 2.849 2.760 2.859 363,954 2.7818 -0.35%
2019-03-06 0 2.890 2.820 2.900 2.820 2.940 16,000 46,080 2.8800 2.859 2.789 2.868 2.789 2.908 16,176 2.8487 -1.70%
2019-03-05 0 2.940 2.780 2.980 2.730 2.940 400,000 1,111,280 2.7782 2.908 2.750 2.948 2.700 2.908 404,393 2.7480 2.08%
2019-03-04 0 2.880 2.780 2.880 2.880 2.890 58,000 167,280 2.8841 2.849 2.750 2.849 2.849 2.859 58,637 2.8528 0.00%
2019-03-01 0 2.880 2.870 2.880 2.850 2.880 414,000 1,181,560 2.8540 2.849 2.839 2.849 2.819 2.849 418,547 2.8230 0.35%
2019-02-28 0 2.870 2.760 2.870 2.810 2.870 396,000 1,120,480 2.8295 2.839 2.730 2.839 2.779 2.839 400,349 2.7988 -0.35%
2019-02-27 0 2.880 2.750 2.880 2.860 2.880 438,000 1,253,460 2.8618 2.849 2.720 2.849 2.829 2.849 442,811 2.8307 -1.37%
2019-02-26 0 2.920 2.720 2.920 2.800 2.940 570,000 1,621,400 2.8446 2.888 2.690 2.888 2.770 2.908 576,260 2.8137 2.46%
2019-02-25 0 2.850 2.710 2.850 2.800 2.850 50,000 141,800 2.8360 2.819 2.681 2.819 2.770 2.819 50,549 2.8052 0.00%
2019-02-22 0 2.850 2.800 2.850 2.780 2.890 44,000 125,060 2.8423 2.819 2.770 2.819 2.750 2.859 44,483 2.8114 -0.35%
2019-02-21 0 2.860 2.750 2.860 2.780 2.860 46,000 128,980 2.8039 2.829 2.720 2.829 2.750 2.829 46,505 2.7735 1.78%
2019-02-20 0 2.810 2.710 2.810 2.710 2.850 64,000 180,920 2.8269 2.779 2.681 2.779 2.681 2.819 64,703 2.7962 2.18%
2019-02-19 0 2.750 2.630 2.880 2.750 2.900 26,000 73,060 2.8100 2.720 2.601 2.849 2.720 2.868 26,286 2.7795 -3.17%
2019-02-18 0 2.840 2.770 2.840 2.770 2.880 736,000 2,064,220 2.8046 2.809 2.740 2.809 2.740 2.849 744,084 2.7742 -1.39%
2019-02-15 0 2.880 2.670 2.880 2.850 2.900 14,000 40,300 2.8786 2.849 2.641 2.849 2.819 2.868 14,154 2.8473 1.05%
2019-02-14 0 2.850 2.650 2.850 2.610 2.990 34,000 94,180 2.7700 2.819 2.621 2.819 2.582 2.958 34,373 2.7399 0.35%
2019-02-13 0 2.840 2.600 2.840 2.600 2.850 472,000 1,334,680 2.8277 2.809 2.572 2.809 2.572 2.819 477,184 2.7970 0.00%
2019-02-12 0 2.840 2.540 2.840 2.850 2.850 2,000 5,700 2.8500 2.809 2.512 2.809 2.819 2.819 2,022 2.8190 -2.07%
2019-02-11 0 2.900 2.710 2.900 2.690 2.900 6,000 16,980 2.8300 2.868 2.681 2.868 2.661 2.868 6,066 2.7993 -1.02%
2019-02-08 0 2.930 2.930 2.940 2.850 2.900 54,000 154,600 2.8630 2.898 2.898 2.908 2.819 2.868 54,593 2.8319 2.81%
2019-02-04 0 2.850 2.520 2.850 2.800 2.850 18,000 51,000 2.8333 2.819 2.493 2.819 2.770 2.819 18,198 2.8026 1.79%
2019-02-01 0 2.800 2.570 2.800 2.540 2.830 628,000 1,763,200 2.8076 2.770 2.542 2.770 2.512 2.799 634,897 2.7771 0.00%
2019-01-31 0 2.800 2.530 2.800 2.790 2.850 1,794,000 5,017,520 2.7968 2.770 2.503 2.770 2.760 2.819 1,813,704 2.7664 0.36%
2019-01-30 0 2.790 2.500 2.790 2.780 2.790 1,416,000 3,936,720 2.7802 2.760 2.473 2.760 2.750 2.760 1,431,552 2.7500 0.00%
2019-01-29 0 2.790 2.400 2.790 2.760 2.800 598,000 1,661,860 2.7790 2.760 2.374 2.760 2.730 2.770 604,568 2.7488 1.45%
2019-01-28 0 2.750 2.750 2.800 2.630 2.690 12,000 32,020 2.6683 2.720 2.720 2.770 2.601 2.661 12,132 2.6393 4.17%
2019-01-25 0 2.640 2.210 2.640 - - 0 0 - 2.611 2.186 2.611 - - 0 - -1.86%
2019-01-24 0 2.690 2.690 2.800 2.230 2.360 194,000 446,580 2.3020 2.661 2.661 2.770 2.206 2.334 196,131 2.2770 10.25%
2019-01-23 0 2.440 2.340 2.440 2.220 2.440 20,000 45,920 2.2960 2.413 2.315 2.413 2.196 2.413 20,220 2.2711 -3.56%
2019-01-22 0 2.530 2.530 2.570 2.200 2.900 210,000 592,080 2.8194 2.503 2.503 2.542 2.176 2.868 212,306 2.7888 -11.23%
2019-01-21 0 2.850 2.200 2.850 2.870 2.870 2,000 5,740 2.8700 2.819 2.176 2.819 2.839 2.839 2,022 2.8388 1.79%
2019-01-18 0 2.800 2.350 2.990 2.480 2.800 24,000 60,640 2.5267 2.770 2.324 2.958 2.453 2.770 24,264 2.4992 12.00%
2019-01-17 0 2.500 - 2.500 2.500 2.520 28,000 70,160 2.5057 2.473 - 2.473 2.473 2.493 28,308 2.4785 -15.82%
2019-01-16 0 2.970 2.510 2.960 3.000 3.070 56,000 171,400 3.0607 2.938 2.483 2.928 2.967 3.037 56,615 3.0275 -1.00%
2019-01-15 0 3.000 2.500 3.000 2.480 3.000 874,000 2,250,740 2.5752 2.967 2.473 2.967 2.453 2.967 883,599 2.5472 15.38%
2019-01-14 0 2.600 2.290 2.600 2.400 2.600 24,000 59,400 2.4750 2.572 2.265 2.572 2.374 2.572 24,264 2.4481 9.24%
2019-01-11 0 2.380 2.260 2.380 2.290 2.400 1,228,000 2,858,200 2.3275 2.354 2.235 2.354 2.265 2.374 1,241,487 2.3022 4.39%
2019-01-10 0 2.280 2.080 2.290 - - 0 0 - 2.255 2.057 2.265 - - 0 - 0.00%
2019-01-09 0 2.280 2.280 2.400 2.230 2.400 2,850,000 6,381,720 2.2392 2.255 2.255 2.374 2.206 2.374 2,881,302 2.2149 1.33%
2019-01-08 0 2.250 2.150 2.250 2.200 2.280 874,000 1,967,880 2.2516 2.226 2.127 2.226 2.176 2.255 883,599 2.2271 -1.75%
2019-01-07 0 2.290 2.170 2.290 2.170 2.320 666,000 1,522,660 2.2863 2.265 2.146 2.265 2.146 2.295 673,315 2.2614 -1.29%
2019-01-04 0 2.320 2.000 2.320 2.280 2.320 1,840,000 4,231,080 2.2995 2.295 1.978 2.295 2.255 2.295 1,860,209 2.2745 0.87%
2019-01-03 0 2.300 2.000 2.300 2.300 2.350 44,000 102,200 2.3227 2.275 1.978 2.275 2.275 2.324 44,483 2.2975 0.00%
2019-01-02 0 2.300 2.000 2.300 2.300 2.300 26,000 59,800 2.3000 2.275 1.978 2.275 2.275 2.275 26,286 2.2750 0.00%
2018-12-31 0 2.300 1.960 2.400 2.200 2.300 4,000 9,000 2.2500 2.275 1.939 2.374 2.176 2.275 4,044 2.2256 5.50%
2018-12-28 0 2.180 2.180 2.200 2.130 2.180 102,000 219,160 2.1486 2.156 2.156 2.176 2.107 2.156 103,120 2.1253 2.83%
2018-12-27 0 2.120 2.060 2.120 2.120 2.140 46,000 97,800 2.1261 2.097 2.038 2.097 2.097 2.117 46,505 2.1030 -0.93%
2018-12-24 0 2.140 1.900 2.190 - - 0 0 - 2.117 1.879 2.166 - - 0 - 0.00%
2018-12-21 0 2.140 1.900 2.140 2.140 2.140 4,000 8,560 2.1400 2.117 1.879 2.117 2.117 2.117 4,044 2.1168 10.88%
2018-12-20 0 1.930 - 2.140 1.930 1.930 4,000 7,720 1.9300 1.909 - 2.117 1.909 1.909 4,044 1.9090 -10.23%
2018-12-19 0 2.150 1.950 2.200 - - 0 0 - 2.127 1.929 2.176 - - 0 - 0.00%
2018-12-18 0 2.150 1.820 2.150 2.000 2.190 52,000 104,400 2.0077 2.127 1.800 2.127 1.978 2.166 52,571 1.9859 -2.27%
2018-12-17 0 2.200 2.000 - - - 0 0 - 2.176 1.978 - - - 0 - 0.00%
2018-12-14 0 2.200 2.000 2.460 - - 0 0 - 2.176 1.978 2.433 - - 0 - 0.00%
2018-12-13 0 2.200 1.800 - 2.000 2.200 288,000 580,080 2.0142 2.176 1.780 - 1.978 2.176 291,163 1.9923 0.00%
2018-12-12 0 2.200 1.900 2.200 2.200 2.290 12,000 26,580 2.2150 2.176 1.879 2.176 2.176 2.265 12,132 2.1909 4.76%
2018-12-11 0 2.100 1.910 2.100 - - 0 0 - 2.077 1.889 2.077 - - 0 - 0.00%
2018-12-10 0 2.100 1.910 2.100 - - 0 0 - 2.077 1.889 2.077 - - 0 - -4.11%
2018-12-07 0 2.190 2.020 2.190 1.900 2.190 210,000 404,580 1.9266 2.166 1.998 2.166 1.879 2.166 212,306 1.9056 0.00%
2018-12-06 0 2.190 1.800 2.190 - - 0 0 - 2.166 1.780 2.166 - - 0 - -0.45%
2018-12-05 0 2.200 1.920 2.200 1.900 2.200 456,000 867,220 1.9018 2.176 1.899 2.176 1.879 2.176 461,008 1.8811 0.00%
2018-12-04 0 2.200 1.830 2.200 1.900 2.200 652,000 1,239,400 1.9009 2.176 1.810 2.176 1.879 2.176 659,161 1.8803 5.26%
2018-12-03 0 2.090 2.000 2.650 2.000 2.090 486,000 972,540 2.0011 2.067 1.978 2.621 1.978 2.067 491,338 1.9794 0.00%
2018-11-30 0 2.090 2.000 2.580 2.000 2.090 1,006,000 2,039,320 2.0272 2.067 1.978 2.552 1.978 2.067 1,017,049 2.0051 -1.42%
2018-11-29 0 2.120 2.000 2.650 2.000 2.120 214,000 429,860 2.0087 2.097 1.978 2.621 1.978 2.097 216,350 1.9869 0.00%
2018-11-28 0 2.120 2.000 2.650 2.000 2.180 506,000 1,037,500 2.0504 2.097 1.978 2.621 1.978 2.156 511,557 2.0281 0.95%
2018-11-27 0 2.100 1.900 2.650 2.100 2.160 404,000 852,000 2.1089 2.077 1.879 2.621 2.077 2.137 408,437 2.0860 -2.33%
2018-11-26 0 2.150 2.100 2.650 2.110 2.150 1,004,000 2,130,440 2.1220 2.127 2.077 2.621 2.087 2.127 1,015,027 2.0989 2.38%
2018-11-23 0 2.100 2.100 2.310 - - 0 0 - 2.077 2.077 2.285 - - 0 - 0.00%
2018-11-22 0 2.100 1.800 2.300 2.100 2.100 68,000 142,800 2.1000 2.077 1.780 2.275 2.077 2.077 68,747 2.0772 2.94%
2018-11-21 0 2.040 2.040 2.350 2.020 2.040 8,000 16,240 2.0300 2.018 2.018 2.324 1.998 2.018 8,088 2.0079 -8.11%
2018-11-20 0 2.220 2.010 2.440 2.210 2.220 160,000 344,040 2.1503 2.196 1.988 2.413 2.186 2.196 161,757 2.1269 1.83%
2018-11-19 0 2.180 2.100 2.450 - - 0 0 - 2.156 2.077 2.423 - - 0 - 0.00%
2018-11-16 0 2.180 2.090 2.220 - - 0 0 - 2.156 2.067 2.196 - - 0 - 0.00%
2018-11-15 0 2.180 2.100 2.450 - - 0 0 - 2.156 2.077 2.423 - - 0 - 0.00%
2018-11-14 0 2.180 2.050 2.650 - - 0 0 - 2.156 2.028 2.621 - - 0 - 0.00%
2018-11-13 0 2.180 2.180 2.300 2.100 2.200 84,000 179,200 2.1333 2.156 2.156 2.275 2.077 2.176 84,923 2.1102 1.87%
2018-11-12 0 2.140 2.130 2.480 2.100 2.140 88,000 187,100 2.1261 2.117 2.107 2.453 2.077 2.117 88,967 2.1030 -2.73%
2018-11-09 0 2.200 2.200 2.350 - - 0 0 - 2.176 2.176 2.324 - - 0 - 0.00%
2018-11-08 0 2.200 2.200 2.400 2.100 2.200 16,000 34,700 2.1688 2.176 2.176 2.374 2.077 2.176 16,176 2.1452 -8.33%
2018-11-07 0 2.400 1.950 2.400 2.300 2.490 94,000 224,940 2.3930 2.374 1.929 2.374 2.275 2.463 95,032 2.3670 11.63%
2018-11-06 0 2.150 2.100 2.350 - - 0 0 - 2.127 2.077 2.324 - - 0 - 0.00%
2018-11-05 0 2.150 2.140 2.360 2.140 2.150 14,000 30,040 2.1457 2.127 2.117 2.334 2.117 2.127 14,154 2.1224 -0.46%
2018-11-02 0 2.160 2.160 2.300 - - 0 0 - 2.137 2.137 2.275 - - 0 - 0.93%
2018-11-01 0 2.140 2.140 2.190 2.130 2.190 92,000 201,120 2.1861 2.117 2.117 2.166 2.107 2.166 93,010 2.1623 -2.28%
2018-10-31 0 2.190 2.190 2.290 2.160 2.300 1,132,000 2,591,040 2.2889 2.166 2.166 2.265 2.137 2.275 1,144,433 2.2640 -8.37%
2018-10-30 0 2.390 2.150 2.400 2.300 2.390 708,000 1,684,660 2.3795 2.364 2.127 2.374 2.275 2.364 715,776 2.3536 4.37%
2018-10-29 0 2.290 2.100 2.350 - - 0 0 - 2.265 2.077 2.324 - - 0 - 0.00%
2018-10-26 0 2.290 2.120 2.350 - - 0 0 - 2.265 2.097 2.324 - - 0 - 0.00%
2018-10-25 0 2.290 2.190 2.300 2.040 2.300 1,406,000 3,164,500 2.2507 2.265 2.166 2.275 2.018 2.275 1,421,442 2.2263 2.23%
2018-10-24 0 2.240 2.200 2.240 2.100 2.750 278,000 709,800 2.5532 2.216 2.176 2.216 2.077 2.720 281,053 2.5255 -10.40%
2018-10-23 0 2.500 2.400 2.570 2.400 2.570 74,000 179,180 2.4214 2.473 2.374 2.542 2.374 2.542 74,813 2.3950 2.04%
2018-10-22 0 2.450 2.300 2.500 2.450 2.450 2,000 4,900 2.4500 2.423 2.275 2.473 2.423 2.423 2,022 2.4234 6.52%
2018-10-19 0 2.300 2.200 2.500 2.300 2.300 30,000 70,000 2.3333 2.275 2.176 2.473 2.275 2.275 30,329 2.3080 -10.85%
2018-10-18 0 2.580 2.400 2.650 2.400 2.580 12,000 29,160 2.4300 2.552 2.374 2.621 2.374 2.552 12,132 2.4036 -3.37%
2018-10-16 0 2.670 2.180 2.670 - - 0 0 - 2.641 2.156 2.641 - - 0 - -0.37%
2018-10-15 0 2.680 2.380 2.680 2.280 2.780 14,000 35,420 2.5300 2.651 2.354 2.651 2.255 2.750 14,154 2.5025 12.13%
2018-10-12 0 2.390 2.370 2.590 2.390 2.390 10,000 23,900 2.3900 2.364 2.344 2.562 2.364 2.364 10,110 2.3640 -0.42%
2018-10-11 0 2.400 2.400 2.700 2.400 2.580 394,000 1,003,080 2.5459 2.374 2.374 2.671 2.374 2.552 398,327 2.5182 -7.69%
2018-10-10 0 2.600 2.200 2.770 2.490 2.650 1,176,000 3,065,900 2.6071 2.572 2.176 2.740 2.463 2.621 1,188,916 2.5787 4.00%
2018-10-09 0 2.500 2.400 2.800 2.500 2.520 220,000 551,540 2.5070 2.473 2.374 2.770 2.473 2.493 222,416 2.4798 0.00%
2018-10-08 0 2.500 2.460 2.500 2.480 2.510 240,000 598,580 2.4941 2.473 2.433 2.473 2.453 2.483 242,636 2.4670 1.63%
2018-10-05 0 2.460 2.460 2.790 2.450 2.470 144,000 354,200 2.4597 2.433 2.433 2.760 2.423 2.443 145,582 2.4330 -2.38%
2018-10-04 0 2.520 2.520 2.800 2.470 2.510 58,000 144,280 2.4876 2.493 2.493 2.770 2.443 2.483 58,637 2.4606 0.80%
2018-10-03 0 2.500 2.200 2.500 2.500 2.500 20,000 50,000 2.5000 2.473 2.176 2.473 2.473 2.473 20,220 2.4728 0.40%
2018-10-02 0 2.490 2.200 2.800 - - 0 0 - 2.463 2.176 2.770 - - 0 - 0.00%
2018-09-28 0 2.490 2.430 2.800 - - 0 0 - 2.463 2.404 2.770 - - 0 - 0.00%
2018-09-27 0 2.490 2.300 - - - 0 0 - 2.463 2.275 - - - 0 - 0.00%
2018-09-26 0 2.490 2.490 2.800 - - 0 0 - 2.463 2.463 2.770 - - 0 - 0.81%
2018-09-24 0 2.470 2.470 - - - 0 0 - 2.443 2.443 - - - 0 - 0.00%
2018-09-21 0 2.470 2.470 2.790 2.470 2.470 12,000 29,640 2.4700 2.443 2.443 2.760 2.443 2.443 12,132 2.4432 -2.37%
2018-09-20 0 2.530 2.460 2.600 - - 0 0 - 2.503 2.433 2.572 - - 0 - 0.00%
2018-09-19 0 2.530 2.530 2.790 2.530 2.530 2,000 5,060 2.5300 2.503 2.503 2.760 2.503 2.503 2,022 2.5025 -1.17%
2018-09-18 0 2.560 2.510 2.560 2.510 2.610 560,000 1,446,920 2.5838 2.532 2.483 2.532 2.483 2.582 566,151 2.5557 -3.03%
2018-09-17 0 2.640 2.470 2.800 - - 0 0 - 2.611 2.443 2.770 - - 0 - 0.00%
2018-09-14 0 2.640 2.530 2.640 2.640 2.660 504,000 1,333,300 2.6454 2.611 2.503 2.611 2.611 2.631 509,535 2.6167 1.15%
2018-09-13 0 2.610 2.600 2.800 2.610 2.610 4,000 10,440 2.6100 2.582 2.572 2.770 2.582 2.582 4,044 2.5816 -0.38%
2018-09-12 0 2.620 2.620 2.760 2.610 2.800 412,000 1,151,040 2.7938 2.592 2.592 2.730 2.582 2.770 416,525 2.7634 -5.76%
2018-09-11 0 2.780 2.500 2.780 2.780 2.780 86,000 239,080 2.7800 2.750 2.473 2.750 2.750 2.750 86,945 2.7498 0.00%
2018-09-10 0 2.780 2.540 2.980 2.780 2.780 32,000 88,960 2.7800 2.750 2.512 2.948 2.750 2.750 32,351 2.7498 -0.36%
2018-09-07 0 2.790 2.650 2.820 2.780 2.790 24,000 66,820 2.7842 2.760 2.621 2.789 2.750 2.760 24,264 2.7539 0.00%
2018-09-06 0 2.790 2.600 2.790 2.780 2.810 524,000 1,471,260 2.8077 2.760 2.572 2.760 2.750 2.779 529,755 2.7772 1.45%
2018-09-05 0 2.750 2.600 2.800 - - 0 0 - 2.720 2.572 2.770 - - 0 - 0.00%
2018-09-04 0 2.750 2.610 2.750 2.790 2.850 440,000 1,236,000 2.8091 2.720 2.582 2.720 2.760 2.819 444,833 2.7786 5.77%
2018-09-03 0 2.600 2.600 2.950 2.600 2.600 4,000 10,400 2.6000 2.572 2.572 2.918 2.572 2.572 4,044 2.5718 -0.38%
2018-08-31 0 2.610 2.610 2.950 2.530 2.530 8,000 20,240 2.5300 2.582 2.582 2.918 2.503 2.503 8,088 2.5025 -1.88%
2018-08-30 0 2.660 2.670 2.840 2.630 2.630 2,000 5,260 2.6300 2.631 2.641 2.809 2.601 2.601 2,022 2.6014 -6.67%
2018-08-29 0 2.850 2.630 2.850 2.530 2.970 2,854,000 8,249,940 2.8907 2.819 2.601 2.819 2.503 2.938 2,885,346 2.8593 -0.35%
2018-08-28 0 2.860 2.470 2.860 2.360 2.870 478,000 1,355,020 2.8348 2.829 2.443 2.829 2.334 2.839 483,250 2.8040 9.16%
2018-08-27 0 2.620 2.460 2.620 - - 0 0 - 2.592 2.433 2.592 - - 0 - 0.00%
2018-08-24 0 2.620 2.620 2.690 2.620 2.620 30,000 78,600 2.6200 2.592 2.592 2.661 2.592 2.592 30,329 2.5915 -6.43%
2018-08-23 0 2.800 2.510 2.800 - - 0 0 - 2.770 2.483 2.770 - - 0 - 0.00%
2018-08-22 0 2.800 2.510 2.800 2.800 2.800 2,000 5,600 2.8000 2.770 2.483 2.770 2.770 2.770 2,022 2.7696 2.94%
2018-08-21 0 2.720 2.530 2.720 - - 0 0 - 2.690 2.503 2.690 - - 0 - 0.00%
2018-08-20 0 2.720 2.630 2.780 2.720 2.780 22,000 61,040 2.7745 2.690 2.601 2.750 2.690 2.750 22,242 2.7444 3.42%
2018-08-17 0 2.630 2.630 2.660 2.620 2.660 82,000 217,000 2.6463 2.601 2.601 2.631 2.592 2.631 82,901 2.6176 3.14%
2018-08-16 0 2.550 2.550 2.660 2.500 2.740 1,074,000 2,918,880 2.7178 2.522 2.522 2.631 2.473 2.710 1,085,796 2.6882 -5.56%
2018-08-15 0 2.700 2.700 2.750 2.530 2.750 850,000 2,280,200 2.6826 2.671 2.671 2.720 2.503 2.720 859,336 2.6534 3.85%
2018-08-14 0 2.600 2.540 2.650 2.540 2.660 140,000 361,300 2.5807 2.572 2.512 2.621 2.512 2.631 141,538 2.5527 -1.89%
2018-08-13 0 2.650 2.600 2.700 2.500 2.700 60,000 153,620 2.5603 2.621 2.572 2.671 2.473 2.671 60,659 2.5325 -1.85%
2018-08-10 0 2.700 2.660 2.760 2.700 2.860 220,000 605,940 2.7543 2.671 2.631 2.730 2.671 2.829 222,416 2.7244 -2.17%
2018-08-09 0 2.760 2.760 2.790 - - 0 0 - 2.730 2.730 2.760 - - 0 - 2.99%
2018-08-08 0 2.680 2.610 2.790 2.660 2.680 498,000 1,331,220 2.6731 2.651 2.582 2.760 2.631 2.651 503,470 2.6441 -1.11%
2018-08-07 0 2.710 2.710 2.760 2.600 2.840 254,000 689,340 2.7139 2.681 2.681 2.730 2.572 2.809 256,790 2.6845 1.88%
2018-08-06 0 2.660 2.650 2.690 2.660 2.750 136,000 370,880 2.7271 2.631 2.621 2.661 2.631 2.720 137,494 2.6974 -3.97%
2018-08-03 0 2.770 2.750 2.850 2.710 3.000 380,000 1,070,200 2.8163 2.740 2.720 2.819 2.681 2.967 384,174 2.7857 1.09%
2018-08-02 0 2.740 2.700 2.800 2.710 2.840 28,000 77,140 2.7550 2.710 2.671 2.770 2.681 2.809 28,308 2.7251 -3.86%
2018-08-01 0 2.850 2.720 2.900 2.740 2.900 190,000 526,320 2.7701 2.819 2.690 2.868 2.710 2.868 192,087 2.7400 -0.35%
2018-07-31 0 2.860 2.720 2.850 2.640 3.010 354,000 981,660 2.7731 2.829 2.690 2.819 2.611 2.977 357,888 2.7429 -3.70%
2018-07-30 0 2.970 2.720 2.970 2.720 3.010 230,000 657,920 2.8605 2.938 2.690 2.938 2.690 2.977 232,526 2.8294 -2.62%
2018-07-27 0 3.050 3.050 3.080 2.840 3.190 1,090,000 3,242,500 2.9748 3.017 3.017 3.047 2.809 3.155 1,101,972 2.9425 0.00%
2018-07-26 0 3.050 3.050 3.080 2.600 5.100 12,914,598 51,866,100 4.0161 3.017 3.017 3.047 2.572 5.045 13,056,440 3.9725 -34.55%
2018-07-25 0 4.660 4.590 4.700 3.700 4.700 3,112,000 12,811,160 4.1167 4.609 4.540 4.649 3.660 4.649 3,146,179 4.0720 16.50%
2018-07-24 0 4.000 3.730 4.000 3.520 4.000 3,218,000 12,423,660 3.8607 3.957 3.689 3.957 3.482 3.957 3,253,344 3.8187 11.11%
2018-07-23 0 3.600 3.290 3.590 2.400 4.200 6,404,000 17,928,020 2.7995 3.561 3.254 3.551 2.374 4.154 6,474,336 2.7691 26.32%
2018-07-20 0 2.850 2.630 2.850 2.700 2.850 218,000 597,800 2.7422 2.819 2.601 2.819 2.671 2.819 220,394 2.7124 1.79%
2018-07-19 0 2.800 2.610 2.800 2.510 2.900 146,000 396,680 2.7170 2.770 2.582 2.770 2.483 2.868 147,604 2.6875 4.87%
2018-07-18 0 2.670 - 2.670 2.420 2.670 166,000 414,380 2.4963 2.641 - 2.641 2.394 2.641 167,823 2.4691 10.33%
2018-07-17 0 2.420 2.420 2.500 2.300 2.400 26,000 60,800 2.3385 2.394 2.394 2.473 2.275 2.374 26,286 2.3131 5.22%
2018-07-16 0 2.300 2.020 2.300 2.110 2.300 118,000 260,300 2.2059 2.275 1.998 2.275 2.087 2.275 119,296 2.1820 4.55%
2018-07-13 0 2.200 - 2.250 - - 0 0 - 2.176 - 2.226 - - 0 - 0.00%
2018-07-12 0 2.200 - 2.290 2.200 2.250 70,000 157,000 2.2429 2.176 - 2.265 2.176 2.226 70,769 2.2185 -2.22%
2018-07-11 0 2.250 - 2.250 2.260 2.280 38,000 86,240 2.2695 2.226 - 2.226 2.235 2.255 38,417 2.2448 -2.17%
2018-07-10 0 2.300 - 2.300 - - 160 361 2.2563 2.275 - 2.275 - - 162 2.2317 0.00%
2018-07-09 0 2.300 - 2.300 2.300 2.300 2,000 4,600 2.3000 2.275 - 2.275 2.275 2.275 2,022 2.2750 6.48%
2018-07-06 0 2.160 - 2.190 2.150 2.160 1,380,000 2,969,660 2.1519 2.137 - 2.166 2.127 2.137 1,395,157 2.1285 -1.37%
2018-07-05 0 2.190 - 2.190 2.200 2.200 1,272,000 2,799,140 2.2006 2.166 - 2.166 2.176 2.176 1,285,970 2.1767 -2.23%
2018-07-04 0 2.240 - 2.250 - - 0 0 - 2.216 - 2.226 - - 0 - 0.00%
2018-07-03 0 2.240 - 2.240 2.240 2.250 18,000 40,400 2.2444 2.216 - 2.216 2.216 2.226 18,198 2.2201 -2.61%
2018-06-29 0 2.300 2.220 2.300 2.300 2.300 2,000 4,600 2.3000 2.275 2.196 2.275 2.275 2.275 2,022 2.2750 9.52%
2018-06-28 0 2.100 - 2.230 2.100 2.250 2,512,000 5,380,800 2.1420 2.077 - 2.206 2.077 2.226 2,539,590 2.1188 -6.67%
2018-06-27 0 2.250 2.050 2.250 - - 8,000 18,000 2.2500 2.226 2.028 2.226 - - 8,088 2.2256 0.00%
2018-06-26 0 2.250 2.250 - 2.190 2.200 52,000 113,980 2.1919 2.226 2.226 - 2.166 2.176 52,571 2.1681 2.74%
2018-06-25 0 2.190 2.100 2.190 2.190 2.200 16,000 35,140 2.1963 2.166 2.077 2.166 2.166 2.176 16,176 2.1724 0.00%
2018-06-22 0 2.190 2.110 2.190 2.150 2.190 56,000 120,560 2.1529 2.166 2.087 2.166 2.127 2.166 56,615 2.1295 6.83%
2018-06-21 0 2.050 - 2.200 2.050 2.050 4,000 8,200 2.0500 2.028 - 2.176 2.028 2.028 4,044 2.0277 -6.82%
2018-06-20 0 2.200 2.000 2.200 2.200 2.200 4,000 8,800 2.2000 2.176 1.978 2.176 2.176 2.176 4,044 2.1761 2.33%
2018-06-19 0 2.150 2.150 - 2.050 2.230 4,000 8,560 2.1400 2.127 2.127 - 2.028 2.206 4,044 2.1168 -3.59%
2018-06-15 0 2.230 - 2.230 2.280 2.280 14,000 31,920 2.2800 2.206 - 2.206 2.255 2.255 14,154 2.2552 -2.19%
2018-06-14 0 2.280 2.010 2.280 2.280 2.280 2,000 4,560 2.2800 2.255 1.988 2.255 2.255 2.255 2,022 2.2552 6.05%
2018-06-13 0 2.150 2.100 2.300 2.150 2.300 1,424,000 3,270,340 2.2966 2.127 2.077 2.275 2.127 2.275 1,439,640 2.2716 -0.46%
2018-06-12 0 2.160 - 2.160 2.160 2.300 22,000 50,040 2.2745 2.137 - 2.137 2.137 2.275 22,242 2.2498 -8.86%
2018-06-11 0 2.370 - 2.400 - - 0 0 - 2.344 - 2.374 - - 0 - 0.00%
2018-06-08 0 2.370 - 2.440 - - 0 0 - 2.344 - 2.413 - - 0 - 0.00%
2018-06-07 0 2.370 - 2.440 - - 0 0 - 2.344 - 2.413 - - 0 - 0.00%
2018-06-06 0 2.370 - 2.490 - - 0 0 - 2.344 - 2.463 - - 0 - 0.00%
2018-06-05 0 2.370 2.220 2.300 2.140 2.400 5,096,000 11,913,680 2.3378 2.344 2.196 2.275 2.117 2.374 5,151,970 2.3125 -5.20%
2018-06-04 0 2.500 - 2.600 - - 0 0 - 2.473 - 2.572 - - 0 - 0.00%
2018-06-01 0 2.500 - 2.500 - - 0 0 - 2.473 - 2.473 - - 0 - 0.00%
2018-05-31 0 2.500 - 2.500 - - 0 0 - 2.473 - 2.473 - - 0 - 0.00%
2018-05-30 0 2.500 - 2.600 - - 4,000 9,600 2.4000 2.473 - 2.572 - - 4,044 2.3739 0.00%
2018-05-29 0 2.500 - 2.500 - - 0 0 - 2.473 - 2.473 - - 0 - -3.47%
2018-05-28 0 2.590 - 2.600 - - 0 0 - 2.562 - 2.572 - - 0 - 0.00%
2018-05-25 0 2.590 - 2.590 - - 0 0 - 2.562 - 2.562 - - 0 - -0.38%
2018-05-24 0 2.600 2.050 2.650 - - 0 0 - 2.572 2.028 2.621 - - 0 - 0.00%
2018-05-23 0 2.600 2.050 2.600 - - 0 0 - 2.572 2.028 2.572 - - 0 - -1.14%
2018-05-21 0 2.630 2.630 2.640 - - 0 0 - 2.601 2.601 2.611 - - 0 - 9.99%
2018-05-18 0 2.490 - 2.490 2.490 2.490 90,000 224,100 2.4900 2.365 - 2.365 2.365 2.365 94,747 2.3652 3.75%
2018-05-17 0 2.400 1.860 2.600 2.390 2.400 260,000 623,900 2.3996 2.280 1.767 2.470 2.270 2.280 273,714 2.2794 2.13%
2018-05-16 0 2.350 - 2.350 2.350 2.480 118,000 290,100 2.4585 2.232 - 2.232 2.232 2.356 124,224 2.3353 -6.00%
2018-05-15 0 2.500 1.980 2.650 2.500 2.500 58,000 145,000 2.5000 2.375 1.881 2.517 2.375 2.375 61,059 2.3747 0.81%
2018-05-14 0 2.480 2.400 2.580 - - 6,000,000 13,500,000 2.2500 2.356 2.280 2.451 - - 6,316,477 2.1373 0.00%
2018-05-11 0 2.480 1.980 2.480 - - 4,000,000 9,000,000 2.2500 2.356 1.881 2.356 - - 4,210,985 2.1373 0.00%
2018-05-10 0 2.480 2.400 2.500 - - 0 0 - 2.356 2.280 2.375 - - 0 - 0.00%
2018-05-09 0 2.480 1.930 2.500 - - 0 0 - 2.356 1.833 2.375 - - 0 - 0.00%
2018-05-08 0 2.480 2.000 2.500 2.480 2.550 12,000 30,320 2.5267 2.356 1.900 2.375 2.356 2.422 12,633 2.4001 -3.50%
2018-05-07 0 2.570 2.450 2.580 2.500 2.570 8,000 20,420 2.5525 2.441 2.327 2.451 2.375 2.441 8,422 2.4246 2.80%
2018-05-04 0 2.500 2.550 2.600 2.390 2.400 116,000 277,760 2.3945 2.375 2.422 2.470 2.270 2.280 122,119 2.2745 4.60%
2018-05-03 0 2.390 1.910 2.390 - - 0 0 - 2.270 1.814 2.270 - - 0 - 0.00%
2018-05-02 0 2.390 - 2.390 - - 0 0 - 2.270 - 2.270 - - 0 - -0.42%
2018-04-30 0 2.400 - 2.400 2.340 2.400 20,000 47,760 2.3880 2.280 - 2.280 2.223 2.280 21,055 2.2684 9.09%
2018-04-27 0 2.200 1.800 2.200 2.200 2.340 42,000 95,200 2.2667 2.090 1.710 2.090 2.090 2.223 44,215 2.1531 -5.98%
2018-04-26 0 2.340 1.980 2.340 2.340 2.350 110,000 257,760 2.3433 2.223 1.881 2.223 2.223 2.232 115,802 2.2259 0.00%
2018-04-25 0 2.340 1.980 2.390 - - 0 0 - 2.223 1.881 2.270 - - 0 - 0.00%
2018-04-24 0 2.340 - 2.400 - - 0 0 - 2.223 - 2.280 - - 0 - 0.00%
2018-04-23 0 2.340 - 2.340 - - 0 0 - 2.223 - 2.223 - - 0 - 0.00%
2018-04-20 0 2.340 1.800 2.340 - - 0 0 - 2.223 1.710 2.223 - - 0 - -0.43%
2018-04-19 0 2.350 - 2.380 - - 0 0 - 2.232 - 2.261 - - 0 - 0.00%
2018-04-18 0 2.350 1.990 2.400 - - 0 0 - 2.232 1.890 2.280 - - 0 - 0.00%
2018-04-17 0 2.350 2.110 2.380 - - 0 0 - 2.232 2.004 2.261 - - 0 - 0.00%
2018-04-16 0 2.350 2.020 2.350 - - 4,000 8,720 2.1800 2.232 1.919 2.232 - - 4,211 2.0708 -1.26%
2018-04-13 0 2.380 2.190 2.380 - - 0 0 - 2.261 2.080 2.261 - - 0 - -3.64%
2018-04-12 0 2.470 1.890 2.470 2.390 2.470 16,000 38,520 2.4075 2.346 1.795 2.346 2.270 2.346 16,844 2.2869 6.47%
2018-04-11 0 2.320 1.890 2.400 - - 4,000 8,600 2.1500 2.204 1.795 2.280 - - 4,211 2.0423 0.00%
2018-04-10 0 2.320 2.120 2.500 - - 0 0 - 2.204 2.014 2.375 - - 0 - 0.00%
2018-04-09 0 2.320 2.150 2.330 2.320 2.320 20,000 46,400 2.3200 2.204 2.042 2.213 2.204 2.204 21,055 2.2038 -0.43%
2018-04-06 0 2.330 2.100 2.400 - - 0 0 - 2.213 1.995 2.280 - - 0 - 0.00%
2018-04-04 0 2.330 2.120 2.330 2.120 2.350 212,000 451,860 2.1314 2.213 2.014 2.213 2.014 2.232 223,182 2.0246 9.91%
2018-04-03 0 2.120 - 2.120 2.110 2.130 160,000 338,500 2.1156 2.014 - 2.014 2.004 2.023 168,439 2.0096 0.00%
2018-03-29 0 2.120 2.000 2.120 - - 0 0 - 2.014 1.900 2.014 - - 0 - -0.47%
2018-03-28 0 2.130 2.000 2.130 2.140 2.140 2,000 4,280 2.1400 2.023 1.900 2.023 2.033 2.033 2,105 2.0328 -1.39%
2018-03-27 0 2.160 2.010 2.160 2.180 2.180 12,000 26,160 2.1800 2.052 1.909 2.052 2.071 2.071 12,633 2.0708 7.46%
2018-03-26 0 2.010 2.000 2.190 2.000 2.460 788,000 1,829,600 2.3218 1.909 1.900 2.080 1.900 2.337 829,564 2.2055 -14.10%
2018-03-23 0 2.340 2.340 2.400 2.330 2.440 80,000 191,620 2.3953 2.223 2.223 2.280 2.213 2.318 84,220 2.2752 -4.49%
2018-03-22 0 2.450 2.450 2.490 2.410 2.450 22,000 53,500 2.4318 2.327 2.327 2.365 2.289 2.327 23,160 2.3100 -1.61%
2018-03-21 0 2.490 2.210 2.490 2.560 2.560 2,000 5,120 2.5600 2.365 2.099 2.365 2.432 2.432 2,105 2.4317 4.62%
2018-03-20 0 2.380 2.210 2.280 2.210 2.420 16,000 38,020 2.3763 2.261 2.099 2.166 2.099 2.299 16,844 2.2572 -0.83%
2018-03-19 0 2.400 - 2.280 2.400 2.400 8,000 19,200 2.4000 2.280 - 2.166 2.280 2.280 8,422 2.2798 0.42%
2018-03-16 0 2.390 - 2.420 - - 0 0 - 2.270 - 2.299 - - 0 - 0.00%
2018-03-15 0 2.390 - 2.390 - - 0 0 - 2.270 - 2.270 - - 0 - -0.42%
2018-03-14 0 2.400 - 2.480 - - 0 0 - 2.280 - 2.356 - - 0 - 0.00%
2018-03-13 0 2.400 - 2.400 - - 0 0 - 2.280 - 2.280 - - 0 - 0.00%
2018-03-12 0 2.400 - 2.600 - - 0 0 - 2.280 - 2.470 - - 0 - 0.00%
2018-03-09 0 2.400 2.400 2.490 - - 0 0 - 2.280 2.280 2.365 - - 0 - 0.00%
2018-03-08 0 2.400 2.400 2.470 2.390 2.400 24,000 57,560 2.3983 2.280 2.280 2.346 2.270 2.280 25,266 2.2782 -7.69%
2018-03-07 0 2.600 - 2.690 - - 0 0 - 2.470 - 2.555 - - 0 - 0.00%
2018-03-06 0 2.600 - 2.600 - - 0 0 - 2.470 - 2.470 - - 0 - 0.00%
2018-03-05 0 2.600 - 2.600 - - 0 0 - 2.470 - 2.470 - - 0 - 0.00%
2018-03-02 0 2.600 2.160 2.700 2.400 2.600 6,000 14,800 2.4667 2.470 2.052 2.565 2.280 2.470 6,316 2.3431 8.33%
2018-03-01 0 2.400 2.380 2.600 - - 0 0 - 2.280 2.261 2.470 - - 0 - 0.00%
2018-02-28 0 2.400 2.310 2.600 - - 0 0 - 2.280 2.194 2.470 - - 0 - 0.00%
2018-02-27 0 2.400 2.310 2.600 2.400 2.400 10,000 24,000 2.4000 2.280 2.194 2.470 2.280 2.280 10,527 2.2798 -0.41%
2018-02-26 0 2.410 2.410 2.700 2.410 2.410 4,000 9,640 2.4100 2.289 2.289 2.565 2.289 2.289 4,211 2.2893 -4.37%
2018-02-23 0 2.520 2.300 2.700 - - 0 0 - 2.394 2.185 2.565 - - 0 - 0.00%
2018-02-22 0 2.520 2.300 2.680 - - 0 0 - 2.394 2.185 2.546 - - 0 - 0.00%
2018-02-21 0 2.520 2.300 2.680 - - 0 0 - 2.394 2.185 2.546 - - 0 - 0.00%
2018-02-20 0 2.520 2.520 2.740 2.510 2.510 20,000 50,200 2.5100 2.394 2.394 2.603 2.384 2.384 21,055 2.3842 -6.67%
2018-02-15 0 2.700 - 2.700 2.700 2.700 2,000 5,400 2.7000 2.565 - 2.565 2.565 2.565 2,105 2.5647 6.30%
2018-02-14 0 2.540 2.540 2.640 - - 0 0 - 2.413 2.413 2.508 - - 0 - 0.00%
2018-02-13 0 2.540 - 2.540 - - 0 0 - 2.413 - 2.413 - - 0 - 0.00%
2018-02-12 0 2.540 - 2.550 - - 0 0 - 2.413 - 2.422 - - 0 - -1.55%
2018-02-09 0 2.580 - 2.580 2.500 2.610 16,000 40,380 2.5238 2.451 - 2.451 2.375 2.479 16,844 2.3973 -5.84%
2018-02-08 0 2.740 - 2.800 - - 0 0 - 2.603 - 2.660 - - 0 - 0.00%
2018-02-07 0 2.740 - 2.740 - - 0 0 - 2.603 - 2.603 - - 0 - 0.00%
2018-02-06 0 2.740 - 2.740 - - 0 0 - 2.603 - 2.603 - - 0 - -1.44%
2018-02-05 0 2.780 2.280 2.780 - - 0 0 - 2.641 2.166 2.641 - - 0 - 0.00%
2018-02-02 0 2.780 2.430 2.780 2.780 2.780 4,000 11,120 2.7800 2.641 2.308 2.641 2.641 2.641 4,211 2.6407 0.00%
2018-02-01 0 2.780 2.350 2.780 2.780 2.800 22,000 61,560 2.7982 2.641 2.232 2.641 2.641 2.660 23,160 2.6580 2.96%
2018-01-31 0 2.700 2.400 2.700 2.700 2.800 54,000 150,600 2.7889 2.565 2.280 2.565 2.565 2.660 56,848 2.6492 -3.57%
2018-01-30 0 2.800 - 2.800 - - 0 0 - 2.660 - 2.660 - - 0 - -1.41%
2018-01-29 0 2.840 2.700 2.840 - - 0 0 - 2.698 2.565 2.698 - - 0 - -0.35%
2018-01-26 0 2.850 2.690 2.850 2.670 2.850 198,000 543,580 2.7454 2.707 2.555 2.707 2.536 2.707 208,444 2.6078 1.79%
2018-01-25 0 2.800 2.450 2.800 2.800 2.800 16,000 44,800 2.8000 2.660 2.327 2.660 2.660 2.660 16,844 2.6597 0.00%
2018-01-24 0 2.800 2.500 2.820 2.800 2.850 60,000 169,500 2.8250 2.660 2.375 2.679 2.660 2.707 63,165 2.6835 -1.41%
2018-01-23 0 2.840 2.500 2.840 2.830 2.850 86,000 244,900 2.8477 2.698 2.375 2.698 2.688 2.707 90,536 2.7050 -0.35%
2018-01-22 0 2.850 2.600 2.900 2.800 2.850 90,000 252,320 2.8036 2.707 2.470 2.755 2.660 2.707 94,747 2.6631 -1.04%
2018-01-19 0 2.880 2.680 2.880 2.780 2.890 52,000 147,780 2.8419 2.736 2.546 2.736 2.641 2.745 54,743 2.6995 2.86%
2018-01-18 0 2.800 2.500 2.800 - - 0 0 - 2.660 2.375 2.660 - - 0 - 0.00%
2018-01-17 0 2.800 2.620 2.800 - - 0 0 - 2.660 2.489 2.660 - - 0 - 0.00%
2018-01-16 0 2.800 2.710 2.890 2.720 2.800 30,000 83,760 2.7920 2.660 2.574 2.745 2.584 2.660 31,582 2.6521 -3.11%
2018-01-15 0 2.890 2.700 2.890 - - 0 0 - 2.745 2.565 2.745 - - 0 - -1.70%
2018-01-12 0 2.940 2.860 2.940 2.760 2.950 218,000 627,840 2.8800 2.793 2.717 2.793 2.622 2.802 229,499 2.7357 2.80%
2018-01-11 0 2.860 2.640 2.860 - - 0 0 - 2.717 2.508 2.717 - - 0 - 0.00%
2018-01-10 0 2.860 2.640 2.870 2.860 2.870 20,000 57,380 2.8690 2.717 2.508 2.726 2.717 2.726 21,055 2.7253 -2.05%
2018-01-09 0 2.920 2.640 2.920 - - 0 0 - 2.774 2.508 2.774 - - 0 - 0.00%
2018-01-08 0 2.920 2.710 2.930 2.640 2.920 962,000 2,694,160 2.8006 2.774 2.574 2.783 2.508 2.774 1,012,742 2.6603 0.69%
2018-01-05 0 2.900 2.880 2.900 2.860 2.900 1,038,000 2,977,280 2.8683 2.755 2.736 2.755 2.717 2.755 1,092,751 2.7246 -1.36%
2018-01-04 0 2.940 2.860 2.940 - - 0 0 - 2.793 2.717 2.793 - - 0 - 0.00%
2018-01-03 0 2.940 2.860 2.940 - - 0 0 - 2.793 2.717 2.793 - - 0 - -0.68%
2018-01-02 0 2.960 2.880 2.970 2.970 2.970 8,000 23,760 2.9700 2.812 2.736 2.821 2.821 2.821 8,422 2.8212 3.86%
2017-12-29 0 2.850 2.850 2.980 - - 0 0 - 2.707 2.707 2.831 - - 0 - 1.06%
2017-12-28 0 2.820 2.820 3.000 2.800 2.900 164,000 470,800 2.8707 2.679 2.679 2.850 2.660 2.755 172,650 2.7269 -6.31%
2017-12-27 0 3.010 2.950 3.010 2.950 3.010 66,000 197,660 2.9948 2.859 2.802 2.859 2.802 2.859 69,481 2.8448 -2.59%
2017-12-22 0 3.090 2.880 3.100 - - 0 0 - 2.935 2.736 2.945 - - 0 - 0.00%
2017-12-21 0 3.090 2.920 3.100 2.920 3.090 84,000 256,180 3.0498 2.935 2.774 2.945 2.774 2.935 88,431 2.8970 2.66%
2017-12-20 0 3.010 3.000 3.130 2.810 3.130 44,000 131,360 2.9855 2.859 2.850 2.973 2.669 2.973 46,321 2.8359 0.33%
2017-12-19 0 3.000 2.910 3.150 3.000 3.190 118,000 369,100 3.1280 2.850 2.764 2.992 2.850 3.030 124,224 2.9712 -2.60%
2017-12-18 0 3.080 3.060 3.140 3.080 3.150 64,000 198,620 3.1034 2.926 2.907 2.983 2.926 2.992 67,376 2.9479 -4.64%
2017-12-15 0 3.230 2.810 3.240 3.150 3.260 70,000 222,860 3.1837 3.068 2.669 3.078 2.992 3.097 73,692 3.0242 1.57%
2017-12-14 0 3.180 3.100 3.190 3.200 3.200 4,000 12,800 3.2000 3.021 2.945 3.030 3.040 3.040 4,211 3.0397 0.95%
2017-12-13 0 3.150 2.900 3.250 - - 0 0 - 2.992 2.755 3.087 - - 0 - 0.00%
2017-12-12 0 3.150 3.010 3.230 3.150 3.150 20,000 63,000 3.1500 2.992 2.859 3.068 2.992 2.992 21,055 2.9922 0.00%
2017-12-11 0 3.150 3.100 3.250 3.150 3.300 22,000 71,520 3.2509 2.992 2.945 3.087 2.992 3.135 23,160 3.0880 -4.26%
2017-12-08 0 3.290 3.120 3.290 3.110 3.290 212,000 688,920 3.2496 3.125 2.964 3.125 2.954 3.125 223,182 3.0868 7.17%
2017-12-07 0 3.070 2.840 3.070 2.720 3.100 928,000 2,625,680 2.8294 2.916 2.698 2.916 2.584 2.945 976,948 2.6876 2.33%
2017-12-06 0 3.000 2.960 3.030 2.910 3.080 280,000 836,640 2.9880 2.850 2.812 2.878 2.764 2.926 294,769 2.8383 0.33%
2017-12-05 0 2.990 2.960 3.100 2.990 3.140 300,000 903,140 3.0105 2.840 2.812 2.945 2.840 2.983 315,824 2.8596 -9.12%
2017-12-04 0 3.290 3.150 3.230 3.290 3.400 164,000 549,100 3.3482 3.125 2.992 3.068 3.125 3.230 172,650 3.1804 -3.24%
2017-12-01 0 3.400 3.200 3.290 3.210 3.400 364,000 1,193,200 3.2780 3.230 3.040 3.125 3.049 3.230 383,200 3.1138 0.59%
2017-11-30 0 3.380 3.210 3.380 3.390 3.460 58,000 198,900 3.4293 3.211 3.049 3.211 3.220 3.287 61,059 3.2575 -0.29%
2017-11-29 0 3.390 3.200 3.390 3.180 3.460 116,000 393,340 3.3909 3.220 3.040 3.220 3.021 3.287 122,119 3.2210 0.89%
2017-11-28 0 3.360 3.200 3.390 3.360 3.440 44,000 148,480 3.3745 3.192 3.040 3.220 3.192 3.268 46,321 3.2055 -2.33%
2017-11-27 0 3.440 3.130 3.440 3.290 3.500 370,000 1,266,120 3.4219 3.268 2.973 3.268 3.125 3.325 389,516 3.2505 2.99%
2017-11-24 0 3.340 3.200 3.350 3.100 3.340 134,000 435,920 3.2531 3.173 3.040 3.182 2.945 3.173 141,068 3.0901 2.45%
2017-11-23 0 3.260 3.200 3.280 3.190 3.260 88,000 283,880 3.2259 3.097 3.040 3.116 3.030 3.097 92,642 3.0643 -3.55%
2017-11-22 0 3.380 3.160 3.380 3.120 3.380 272,000 875,220 3.2177 3.211 3.002 3.211 2.964 3.211 286,347 3.0565 2.74%
2017-11-21 0 3.290 3.080 3.300 3.290 3.300 12,000 39,500 3.2917 3.125 2.926 3.135 3.125 3.135 12,633 3.1267 2.81%
2017-11-20 0 3.200 3.200 3.400 3.200 3.260 50,000 161,200 3.2240 3.040 3.040 3.230 3.040 3.097 52,637 3.0625 -6.43%
2017-11-17 0 3.420 3.110 3.420 3.320 3.420 146,000 491,020 3.3632 3.249 2.954 3.249 3.154 3.249 153,701 3.1946 5.23%
2017-11-16 0 3.250 3.030 3.250 3.200 3.250 18,000 58,000 3.2222 3.087 2.878 3.087 3.040 3.087 18,949 3.0608 -4.13%
2017-11-15 0 3.390 3.250 3.400 3.330 3.460 110,000 373,540 3.3958 3.220 3.087 3.230 3.163 3.287 115,802 3.2257 -0.29%
2017-11-14 0 3.400 3.360 3.450 3.200 3.400 356,000 1,175,440 3.3018 3.230 3.192 3.277 3.040 3.230 374,778 3.1364 6.58%
2017-11-13 0 3.190 3.180 3.190 3.070 3.200 250,000 792,460 3.1698 3.030 3.021 3.030 2.916 3.040 263,187 3.0110 6.69%
2017-11-10 0 2.990 2.990 3.060 2.990 3.110 86,000 260,920 3.0340 2.840 2.840 2.907 2.840 2.954 90,536 2.8819 -2.61%
2017-11-09 0 3.070 3.070 3.130 3.050 3.120 18,000 55,280 3.0711 2.916 2.916 2.973 2.897 2.964 18,949 2.9172 -1.60%
2017-11-08 0 3.120 3.120 3.170 3.020 3.200 3,132,000 9,539,640 3.0459 2.964 2.964 3.011 2.869 3.040 3,297,201 2.8933 2.63%
2017-11-07 0 3.040 3.000 3.050 2.790 3.300 2,296,000 6,883,580 2.9981 2.888 2.850 2.897 2.650 3.135 2,417,105 2.8479 8.57%
2017-11-06 0 2.800 2.760 2.800 2.690 2.800 2,338,000 6,386,040 2.7314 2.660 2.622 2.660 2.555 2.660 2,461,321 2.5946 1.82%
2017-11-03 0 2.750 2.700 2.770 2.650 2.780 172,000 470,760 2.7370 2.612 2.565 2.631 2.517 2.641 181,072 2.5998 3.00%
2017-11-02 0 2.670 2.640 2.680 2.670 2.670 326,000 870,420 2.6700 2.536 2.508 2.546 2.536 2.536 343,195 2.5362 -1.11%
2017-11-01 0 2.700 2.660 2.720 2.670 2.750 2,110,000 5,689,740 2.6966 2.565 2.527 2.584 2.536 2.612 2,221,294 2.5615 0.00%
2017-10-31 0 2.700 2.700 2.750 2.650 2.730 2,032,000 5,480,620 2.6972 2.565 2.565 2.612 2.517 2.593 2,139,180 2.5620 -1.10%
2017-10-30 0 2.730 2.700 2.730 2.710 2.760 268,000 737,440 2.7516 2.593 2.565 2.593 2.574 2.622 282,136 2.6138 3.02%
2017-10-27 0 2.650 2.640 2.690 2.650 2.730 256,000 686,300 2.6809 2.517 2.508 2.555 2.517 2.593 269,503 2.5465 -4.68%
2017-10-26 0 2.780 2.650 2.790 2.760 2.780 68,000 187,820 2.7621 2.641 2.517 2.650 2.622 2.641 71,587 2.6237 0.00%
2017-10-25 0 2.780 2.750 2.780 2.680 2.790 314,000 863,780 2.7509 2.641 2.612 2.641 2.546 2.650 330,562 2.6131 2.58%
2017-10-24 0 2.710 2.710 2.730 2.630 2.720 520,000 1,404,820 2.7016 2.574 2.574 2.593 2.498 2.584 547,428 2.5662 2.26%
2017-10-23 0 2.650 2.610 2.700 2.600 2.720 328,000 874,940 2.6675 2.517 2.479 2.565 2.470 2.584 345,301 2.5338 -4.68%
2017-10-20 0 2.780 2.620 2.790 2.600 2.800 938,000 2,470,320 2.6336 2.641 2.489 2.650 2.470 2.660 987,476 2.5017 -2.80%
2017-10-19 0 2.860 2.820 2.870 2.820 2.880 434,000 1,230,700 2.8357 2.717 2.679 2.726 2.679 2.736 456,892 2.6936 -4.35%
2017-10-18 0 2.990 2.860 2.990 2.850 3.010 100,000 291,220 2.9122 2.840 2.717 2.840 2.707 2.859 105,275 2.7663 1.01%
2017-10-17 0 2.960 2.850 2.960 2.820 2.960 222,000 641,840 2.8912 2.812 2.707 2.812 2.679 2.812 233,710 2.7463 0.34%
2017-10-16 0 2.950 2.870 2.960 2.810 2.950 260,000 752,280 2.8934 2.802 2.726 2.812 2.669 2.802 273,714 2.7484 0.34%
2017-10-13 0 2.940 2.790 2.920 2.790 2.940 90,000 257,340 2.8593 2.793 2.650 2.774 2.650 2.793 94,747 2.7161 0.34%
2017-10-12 0 2.930 2.790 2.940 2.830 2.930 170,000 485,800 2.8576 2.783 2.650 2.793 2.688 2.783 178,967 2.7145 1.74%
2017-10-11 0 2.880 2.870 2.880 2.880 2.960 204,000 592,860 2.9062 2.736 2.726 2.736 2.736 2.812 214,760 2.7606 -3.36%
2017-10-10 0 2.980 2.980 3.000 2.790 2.980 222,000 639,680 2.8814 2.831 2.831 2.850 2.650 2.831 233,710 2.7371 7.19%
2017-10-09 0 2.780 2.770 2.820 2.780 2.870 114,000 319,500 2.8026 2.641 2.631 2.679 2.641 2.726 120,013 2.6622 -1.42%
2017-10-06 0 2.820 2.780 2.830 2.620 2.830 112,000 307,740 2.7477 2.679 2.641 2.688 2.489 2.688 117,908 2.6100 2.55%
2017-10-04 0 2.750 2.750 2.830 2.700 3.000 146,000 412,760 2.8271 2.612 2.612 2.688 2.565 2.850 153,701 2.6855 -1.79%
2017-10-03 0 2.800 2.800 2.850 2.650 2.820 154,000 422,220 2.7417 2.660 2.660 2.707 2.517 2.679 162,123 2.6043 -2.10%
2017-09-29 0 2.860 2.840 2.870 2.800 3.020 254,000 739,240 2.9104 2.717 2.698 2.726 2.660 2.869 267,398 2.7646 -4.67%
2017-09-28 0 3.000 2.990 3.030 2.720 3.120 1,620,000 4,717,360 2.9120 2.850 2.840 2.878 2.584 2.964 1,705,449 2.7661 9.09%
2017-09-27 0 2.750 2.750 2.780 2.540 2.780 288,000 760,180 2.6395 2.612 2.612 2.641 2.413 2.641 303,191 2.5073 7.84%
2017-09-26 0 2.550 2.520 2.560 2.400 2.580 2,646,000 6,538,880 2.4712 2.422 2.394 2.432 2.280 2.451 2,785,566 2.3474 3.66%
2017-09-25 0 2.460 2.460 2.550 2.450 2.540 428,000 1,055,900 2.4671 2.337 2.337 2.422 2.327 2.413 450,575 2.3434 -5.75%
2017-09-22 0 2.610 2.610 2.620 2.480 2.610 428,000 1,089,440 2.5454 2.479 2.479 2.489 2.356 2.479 450,575 2.4179 4.40%
2017-09-21 0 2.500 2.400 2.500 2.370 2.540 120,000 291,620 2.4302 2.375 2.280 2.375 2.251 2.413 126,330 2.3084 1.63%
2017-09-20 0 2.460 2.460 2.480 2.360 2.500 104,000 253,280 2.4354 2.337 2.337 2.356 2.242 2.375 109,486 2.3134 2.50%
2017-09-19 0 2.400 2.400 2.410 2.250 2.560 762,000 1,792,120 2.3519 2.280 2.280 2.289 2.137 2.432 802,193 2.2340 -6.61%
2017-09-18 0 2.570 2.550 2.580 2.540 2.730 586,000 1,547,540 2.6409 2.441 2.422 2.451 2.413 2.593 616,909 2.5085 -4.81%
2017-09-15 0 2.700 2.680 2.700 2.690 2.870 866,000 2,364,800 2.7307 2.565 2.546 2.565 2.555 2.726 911,678 2.5939 -9.09%
2017-09-14 0 2.970 2.970 3.020 2.950 3.080 460,000 1,385,560 3.0121 2.821 2.821 2.869 2.802 2.926 484,263 2.8612 -5.11%
2017-09-13 0 3.130 3.080 3.130 3.120 3.260 144,000 455,680 3.1644 2.973 2.926 2.973 2.964 3.097 151,595 3.0059 -4.57%
2017-09-12 0 3.280 3.230 3.300 3.200 3.300 180,000 588,680 3.2704 3.116 3.068 3.135 3.040 3.135 189,494 3.1066 0.92%
2017-09-11 0 3.250 3.190 3.250 3.100 3.300 322,000 1,034,180 3.2117 3.087 3.030 3.087 2.945 3.135 338,984 3.0508 4.17%
2017-09-08 0 3.120 3.090 3.130 3.110 3.170 142,000 444,100 3.1275 2.964 2.935 2.973 2.954 3.011 149,490 2.9708 -1.58%
2017-09-07 0 3.170 3.110 3.180 3.040 3.170 536,000 1,669,920 3.1155 3.011 2.954 3.021 2.888 3.011 564,272 2.9594 4.28%
2017-09-06 0 3.040 3.020 3.070 2.990 3.460 1,112,000 3,469,220 3.1198 2.888 2.869 2.916 2.840 3.287 1,170,654 2.9635 -9.25%
2017-09-05 0 3.350 3.340 3.380 3.210 3.500 366,000 1,243,200 3.3967 3.182 3.173 3.211 3.049 3.325 385,305 3.2265 1.52%
2017-09-04 0 3.300 3.260 3.290 3.290 3.660 1,044,000 3,601,160 3.4494 3.135 3.097 3.125 3.125 3.477 1,099,067 3.2766 -9.59%
2017-09-01 0 3.650 3.650 3.670 3.640 3.730 426,000 1,560,900 3.6641 3.467 3.467 3.486 3.458 3.543 448,470 3.4805 -2.14%
2017-08-31 0 3.730 3.700 3.730 3.600 3.760 322,000 1,187,600 3.6882 3.543 3.515 3.543 3.420 3.572 338,984 3.5034 2.19%
2017-08-30 0 3.650 3.640 3.680 3.610 3.720 1,282,000 4,727,000 3.6872 3.467 3.458 3.496 3.429 3.534 1,349,621 3.5025 -0.54%
2017-08-29 0 3.670 3.660 3.700 3.630 3.760 1,148,000 4,235,140 3.6891 3.486 3.477 3.515 3.448 3.572 1,208,553 3.5043 -2.13%
2017-08-28 0 3.750 3.710 3.720 3.680 3.800 1,102,000 4,114,320 3.7335 3.562 3.524 3.534 3.496 3.610 1,160,126 3.5464 1.90%
2017-08-25 0 3.680 3.580 3.680 3.300 3.680 1,244,000 4,266,660 3.4298 3.496 3.401 3.496 3.135 3.496 1,309,616 3.2579 4.84%
2017-08-24 0 3.510 3.490 3.520 3.400 3.920 2,228,000 8,153,480 3.6596 3.334 3.315 3.344 3.230 3.724 2,345,518 3.4762 -6.40%
2017-08-22 0 3.750 3.740 3.750 3.570 3.750 1,664,000 6,112,480 3.6734 3.562 3.553 3.562 3.391 3.562 1,751,770 3.4893 5.93%
2017-08-21 0 3.540 3.530 3.540 3.380 3.580 1,218,000 4,238,680 3.4800 3.363 3.353 3.363 3.211 3.401 1,282,245 3.3057 5.99%
2017-08-18 0 3.340 3.340 3.350 3.300 3.400 1,230,000 4,104,360 3.3369 3.173 3.173 3.182 3.135 3.230 1,294,878 3.1697 1.83%
2017-08-17 0 3.280 3.270 3.300 3.180 3.350 1,322,000 4,322,680 3.2698 3.116 3.106 3.135 3.021 3.182 1,391,730 3.1060 4.13%
2017-08-16 0 3.150 3.120 3.160 3.080 3.160 1,500,000 4,701,540 3.1344 2.992 2.964 3.002 2.926 3.002 1,579,119 2.9773 1.61%
2017-08-15 0 3.100 3.070 3.100 2.960 3.100 1,250,000 3,751,020 3.0008 2.945 2.916 2.945 2.812 2.945 1,315,933 2.8505 3.33%
2017-08-14 0 3.000 2.990 3.000 2.980 3.100 1,618,000 4,858,760 3.0029 2.850 2.840 2.850 2.831 2.945 1,703,343 2.8525 0.00%
2017-08-11 0 3.000 3.000 3.050 2.790 3.200 1,930,000 5,642,000 2.9233 2.850 2.850 2.897 2.650 3.040 2,031,800 2.7768 4.17%
2017-08-10 0 2.880 2.880 2.890 2.800 2.940 1,398,000 4,027,680 2.8810 2.736 2.736 2.745 2.660 2.793 1,471,739 2.7367 -0.35%
2017-08-09 0 2.890 2.890 2.930 2.780 3.000 1,826,000 5,348,760 2.9292 2.745 2.745 2.783 2.641 2.850 1,922,314 2.7825 -0.34%
2017-08-08 0 2.900 2.870 2.900 2.670 2.940 1,776,000 5,095,880 2.8693 2.755 2.726 2.755 2.536 2.793 1,869,677 2.7255 8.61%
2017-08-07 0 2.670 2.650 2.670 2.460 2.690 2,242,000 5,686,300 2.5363 2.536 2.517 2.536 2.337 2.555 2,360,257 2.4092 3.49%
2017-08-04 0 2.580 2.540 2.580 2.500 2.810 3,398,000 8,829,700 2.5985 2.451 2.413 2.451 2.375 2.669 3,577,231 2.4683 -8.19%
2017-08-03 0 2.810 2.810 2.820 2.700 3.070 3,133,700 8,990,868 2.8691 2.669 2.669 2.679 2.565 2.916 3,298,991 2.7253 -4.10%
2017-08-02 0 2.930 2.910 2.940 2.730 3.070 4,502,000 13,010,740 2.8900 2.783 2.764 2.793 2.593 2.916 4,739,463 2.7452 6.55%
2017-08-01 0 2.750 2.740 2.750 2.700 2.780 1,984,000 5,439,200 2.7415 2.612 2.603 2.612 2.565 2.641 2,088,648 2.6042 0.73%
2017-07-31 0 2.730 2.720 2.740 2.540 2.780 3,034,000 8,185,740 2.6980 2.593 2.584 2.603 2.413 2.641 3,194,032 2.5628 8.33%
2017-07-28 0 2.520 2.500 2.520 2.390 2.570 2,348,000 5,864,760 2.4978 2.394 2.375 2.394 2.270 2.441 2,471,848 2.3726 3.70%
2017-07-27 0 2.430 2.390 2.430 2.240 2.480 1,934,000 4,436,340 2.2939 2.308 2.270 2.308 2.128 2.356 2,036,011 2.1789 6.58%
2017-07-26 0 2.280 2.250 2.290 2.130 2.350 2,582,000 5,885,420 2.2794 2.166 2.137 2.175 2.023 2.232 2,718,191 2.1652 -2.98%
2017-07-25 0 2.350 2.350 2.360 2.190 2.350 2,876,000 6,529,980 2.2705 2.232 2.232 2.242 2.080 2.232 3,027,698 2.1567 8.80%
2017-07-24 0 2.160 2.150 2.170 1.830 2.170 4,052,000 8,216,000 2.0276 2.052 2.042 2.061 1.738 2.061 4,265,727 1.9260 17.39%
2017-07-21 0 1.840 1.820 1.840 1.790 1.850 390,000 716,560 1.8373 1.748 1.729 1.748 1.700 1.757 410,571 1.7453 0.55%
2017-07-20 0 1.830 1.780 1.830 1.780 1.830 938,000 1,692,060 1.8039 1.738 1.691 1.738 1.691 1.738 987,476 1.7135 1.67%
2017-07-19 0 1.800 1.800 1.810 1.790 1.840 372,000 673,700 1.8110 1.710 1.710 1.719 1.700 1.748 391,622 1.7203 0.56%
2017-07-18 0 1.790 1.790 1.830 1.770 1.840 450,000 810,060 1.8001 1.700 1.700 1.738 1.681 1.748 473,736 1.7099 -2.19%
2017-07-17 0 1.830 1.800 1.830 1.770 1.860 1,016,000 1,855,240 1.8260 1.738 1.710 1.738 1.681 1.767 1,069,590 1.7345 1.10%
2017-07-14 0 1.810 1.800 1.840 1.680 1.870 2,630,000 4,665,220 1.7738 1.719 1.710 1.748 1.596 1.776 2,768,722 1.6850 6.47%
2017-07-13 0 1.700 1.670 1.700 1.660 1.700 398,000 666,360 1.6743 1.615 1.586 1.615 1.577 1.615 418,993 1.5904 0.59%
2017-07-12 0 1.690 1.680 1.700 1.660 1.750 712,000 1,200,780 1.6865 1.605 1.596 1.615 1.577 1.662 749,555 1.6020 -0.59%
2017-07-11 0 1.700 1.670 1.700 1.620 1.700 474,000 789,480 1.6656 1.615 1.586 1.615 1.539 1.615 499,002 1.5821 3.66%
2017-07-10 0 1.640 1.640 1.670 1.640 1.660 948,000 1,567,100 1.6531 1.558 1.558 1.586 1.558 1.577 998,003 1.5702 -2.38%
2017-07-07 0 1.680 1.640 1.680 1.650 1.690 492,000 824,960 1.6767 1.596 1.558 1.596 1.567 1.605 517,951 1.5927 0.00%
2017-07-06 0 1.680 1.680 1.690 1.650 1.720 452,000 760,500 1.6825 1.596 1.596 1.605 1.567 1.634 475,841 1.5982 -1.18%
2017-07-05 0 1.700 1.650 1.700 1.650 1.700 824,000 1,378,080 1.6724 1.615 1.567 1.615 1.567 1.615 867,463 1.5886 0.59%
2017-07-04 0 1.690 1.660 1.690 1.600 1.690 1,810,000 2,997,380 1.6560 1.605 1.577 1.605 1.520 1.605 1,905,471 1.5730 -0.59%
2017-07-03 0 1.700 1.670 1.700 1.650 1.700 1,892,000 3,174,240 1.6777 1.615 1.586 1.615 1.567 1.615 1,991,796 1.5937 0.00%
2017-06-30 0 1.700 1.650 1.690 1.500 1.700 3,184,000 5,295,500 1.6632 1.615 1.567 1.605 1.425 1.615 3,351,944 1.5798 13.33%
2017-06-29 0 1.500 1.500 1.510 1.470 1.550 686,000 1,033,180 1.5061 1.425 1.425 1.434 1.396 1.472 722,184 1.4306 -1.96%
2017-06-28 0 1.530 1.530 1.540 1.510 1.580 852,000 1,310,480 1.5381 1.453 1.453 1.463 1.434 1.501 896,940 1.4611 -3.16%
2017-06-27 0 1.580 1.610 1.640 1.500 1.630 2,296,000 3,564,100 1.5523 1.501 1.529 1.558 1.425 1.548 2,417,105 1.4745 -2.47%
2017-06-26 0 1.620 1.620 1.630 1.620 1.700 1,246,000 2,053,800 1.6483 1.539 1.539 1.548 1.539 1.615 1,311,722 1.5657 -5.81%
2017-06-23 0 1.720 1.730 1.740 1.700 1.790 632,000 1,088,840 1.7228 1.634 1.643 1.653 1.615 1.700 665,336 1.6365 0.00%
2017-06-22 0 1.720 1.750 1.760 1.680 1.800 2,156,000 3,741,300 1.7353 1.634 1.662 1.672 1.596 1.710 2,269,721 1.6484 1.18%
2017-06-21 0 1.700 1.700 1.710 1.560 1.730 6,124,000 10,213,280 1.6677 1.615 1.615 1.624 1.482 1.643 6,447,017 1.5842 8.97%
2017-06-20 0 1.560 1.560 1.580 1.520 1.620 688,000 1,080,980 1.5712 1.482 1.482 1.501 1.444 1.539 724,289 1.4925 0.00%
2017-06-19 0 1.560 1.550 1.560 1.530 1.600 840,000 1,308,780 1.5581 1.482 1.472 1.482 1.453 1.520 884,307 1.4800 -1.27%
2017-06-16 0 1.580 1.570 1.580 1.500 1.760 4,082,000 6,656,760 1.6308 1.501 1.491 1.501 1.425 1.672 4,297,310 1.5491 0.00%
2017-06-15 0 1.580 1.570 1.580 1.570 1.840 13,876,000 23,811,060 1.7160 1.501 1.491 1.501 1.491 1.748 14,607,906 1.6300 -5.95%
2017-06-14 0 1.680 1.690 1.700 1.380 1.700 12,218,000 19,066,160 1.5605 1.596 1.605 1.615 1.311 1.615 12,862,453 1.4823 23.53%
2017-06-13 0 1.360 1.360 1.370 1.330 1.370 452,000 612,100 1.3542 1.292 1.292 1.301 1.263 1.301 475,841 1.2864 -0.73%
2017-06-12 0 1.370 1.350 1.380 1.350 1.370 488,000 662,100 1.3568 1.301 1.282 1.311 1.282 1.301 513,740 1.2888 -0.72%
2017-06-09 0 1.380 1.370 1.380 1.350 1.390 614,000 838,940 1.3664 1.311 1.301 1.311 1.282 1.320 646,386 1.2979 0.73%
2017-06-08 0 1.370 1.360 1.380 1.340 1.380 498,000 677,840 1.3611 1.301 1.292 1.311 1.273 1.311 524,268 1.2929 4.58%
2017-06-07 0 1.310 1.310 1.360 1.300 1.360 330,000 432,720 1.3113 1.244 1.244 1.292 1.235 1.292 347,406 1.2456 -0.76%
2017-06-06 0 1.320 1.310 1.320 1.300 1.320 608,000 793,620 1.3053 1.254 1.244 1.254 1.235 1.254 640,070 1.2399 0.00%
2017-06-05 0 1.320 1.320 1.330 1.320 1.320 46,000 60,720 1.3200 1.254 1.254 1.263 1.254 1.254 48,426 1.2539 -0.75%
2017-06-02 0 1.330 1.320 1.330 1.330 1.350 326,000 434,700 1.3334 1.263 1.254 1.263 1.263 1.282 343,195 1.2666 -0.75%
2017-06-01 0 1.340 1.340 1.350 1.340 1.360 350,000 472,420 1.3498 1.273 1.273 1.282 1.273 1.292 368,461 1.2821 -1.47%
2017-05-31 0 1.360 1.360 1.370 1.350 1.440 1,362,000 1,905,240 1.3989 1.292 1.292 1.301 1.282 1.368 1,433,840 1.3288 -0.73%
2017-05-29 0 1.370 1.360 1.370 1.320 1.380 1,452,000 1,969,720 1.3566 1.301 1.292 1.301 1.254 1.311 1,528,587 1.2886 5.38%
2017-05-26 0 1.300 1.300 1.320 1.250 1.320 1,378,000 1,778,720 1.2908 1.235 1.235 1.254 1.187 1.254 1,450,684 1.2261 -1.52%
2017-05-25 0 1.320 1.320 1.330 1.310 1.350 1,060,000 1,406,560 1.3269 1.254 1.254 1.263 1.244 1.282 1,115,911 1.2605 -1.49%
2017-05-24 0 1.340 1.330 1.350 1.330 1.370 1,126,000 1,507,740 1.3390 1.273 1.263 1.282 1.263 1.301 1,185,392 1.2719 -0.74%
2017-05-23 0 1.350 1.340 1.350 1.350 1.390 1,082,000 1,470,080 1.3587 1.282 1.273 1.282 1.282 1.320 1,139,071 1.2906 -1.46%
2017-05-22 0 1.370 1.360 1.380 1.360 1.400 692,000 951,560 1.3751 1.301 1.292 1.311 1.292 1.330 728,500 1.3062 -1.44%
2017-05-19 0 1.390 1.370 1.390 1.370 1.390 470,000 647,300 1.3772 1.320 1.301 1.320 1.301 1.320 494,791 1.3082 0.00%
2017-05-18 0 1.390 1.380 1.390 1.350 1.450 1,828,000 2,542,840 1.3911 1.320 1.311 1.320 1.282 1.377 1,924,420 1.3214 -0.71%
2017-05-17 0 1.400 1.390 1.400 1.380 1.410 1,294,000 1,808,420 1.3975 1.330 1.320 1.330 1.311 1.339 1,362,254 1.3275 -1.41%
2017-05-16 0 1.420 1.410 1.420 1.380 1.480 2,084,000 2,966,920 1.4237 1.349 1.339 1.349 1.311 1.406 2,193,923 1.3523 -4.05%
2017-05-15 0 1.480 1.470 1.480 1.460 1.530 1,518,000 2,253,420 1.4845 1.406 1.396 1.406 1.387 1.453 1,598,069 1.4101 0.00%
2017-05-12 0 1.480 1.470 1.480 1.420 1.510 5,088,000 7,500,080 1.4741 1.406 1.396 1.406 1.349 1.434 5,356,372 1.4002 4.96%
2017-05-11 0 1.410 1.390 1.410 1.370 1.460 3,306,000 4,635,920 1.4023 1.339 1.320 1.339 1.301 1.387 3,480,379 1.3320 -2.76%
2017-05-10 0 1.450 1.430 1.450 1.410 1.560 20,960,000 31,054,780 1.4816 1.377 1.358 1.377 1.339 1.482 22,065,560 1.4074 2.84%
2017-05-09 0 1.410 1.400 1.410 1.330 1.410 11,986,000 16,621,040 1.3867 1.339 1.330 1.339 1.263 1.339 12,618,215 1.3172 3.68%
2017-05-08 0 1.360 1.340 1.350 1.310 1.410 47,656,000 65,285,720 1.3699 1.292 1.273 1.282 1.244 1.339 50,169,671 1.3013

Webb-site Database - Powered By Linux Group

Back to top