RISECOMM GROUP HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01679  2017-06-09    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.570 0.560 0.570 0.570 0.610 60,000 35,150 0.5858 0.570 0.560 0.570 0.570 0.610 60,000 0.5858 -5.00%
2026-02-03 0 0.600 0.570 0.600 0.580 0.620 395,000 238,200 0.6030 0.600 0.570 0.600 0.580 0.620 395,000 0.6030 1.69%
2026-02-02 0 0.590 0.570 0.620 0.590 0.650 360,000 218,350 0.6065 0.590 0.570 0.620 0.590 0.650 360,000 0.6065 -7.81%
2026-01-30 0 0.640 0.600 0.640 0.600 0.640 291,350 181,796 0.6240 0.640 0.600 0.640 0.600 0.640 291,350 0.6240 3.23%
2026-01-29 0 0.620 0.590 0.620 0.580 0.720 1,084,500 701,814 0.6471 0.620 0.590 0.620 0.580 0.720 1,084,500 0.6471 10.71%
2026-01-28 0 0.560 0.560 0.580 0.560 0.610 197,150 113,265 0.5745 0.560 0.560 0.580 0.560 0.610 197,150 0.5745 -5.08%
2026-01-27 0 0.590 0.560 0.590 0.560 0.620 839,000 487,200 0.5807 0.590 0.560 0.590 0.560 0.620 839,000 0.5807 7.27%
2026-01-26 0 0.550 0.530 0.550 0.520 0.650 1,455,000 806,850 0.5545 0.550 0.530 0.550 0.520 0.650 1,455,000 0.5545 -15.38%
2026-01-23 0 0.650 0.610 0.650 0.460 0.660 4,493,400 2,419,742 0.5385 0.650 0.610 0.650 0.460 0.660 4,493,400 0.5385 38.30%
2026-01-22 0 0.470 0.455 0.470 0.445 0.500 420,000 194,275 0.4626 0.470 0.455 0.470 0.445 0.500 420,000 0.4626 -2.08%
2026-01-21 0 0.480 0.450 0.460 0.430 0.480 877,000 379,520 0.4327 0.480 0.450 0.460 0.430 0.480 877,000 0.4327 2.13%
2026-01-20 0 0.470 0.450 0.495 0.460 0.495 500,000 242,525 0.4851 0.470 0.450 0.495 0.460 0.495 500,000 0.4851 2.17%
2026-01-19 0 0.460 0.425 0.460 - - 0 0 - 0.460 0.425 0.460 - - 0 - 0.00%
2026-01-16 0 0.460 0.430 0.460 0.405 0.460 435,300 180,923 0.4156 0.460 0.430 0.460 0.405 0.460 435,300 0.4156 3.37%
2026-01-15 0 0.445 0.430 0.450 0.425 0.445 10,000 4,350 0.4350 0.445 0.430 0.450 0.425 0.445 10,000 0.4350 -3.26%
2026-01-14 0 0.460 0.420 0.475 0.440 0.460 20,000 8,950 0.4475 0.460 0.420 0.475 0.440 0.460 20,000 0.4475 4.55%
2026-01-13 0 0.440 0.440 0.450 0.435 0.445 560,000 246,125 0.4395 0.440 0.440 0.450 0.435 0.445 560,000 0.4395 8.64%
2026-01-09 0 0.405 0.405 0.435 0.405 0.410 75,000 30,425 0.4057 0.405 0.405 0.435 0.405 0.410 75,000 0.4057 -2.41%
2026-01-08 0 0.415 0.400 0.430 0.370 0.425 370,000 146,975 0.3972 0.415 0.400 0.430 0.370 0.425 370,000 0.3972 6.41%
2026-01-07 0 0.390 0.390 0.405 0.390 0.410 275,000 110,075 0.4003 0.390 0.390 0.405 0.390 0.410 275,000 0.4003 -3.70%
2026-01-06 0 0.405 0.405 0.425 0.405 0.430 160,000 65,525 0.4095 0.405 0.405 0.425 0.405 0.430 160,000 0.4095 -5.81%
2026-01-05 0 0.430 0.420 0.440 0.430 0.460 10,000 4,450 0.4450 0.430 0.420 0.440 0.430 0.460 10,000 0.4450 -3.37%
2025-12-31 0 0.445 0.420 0.465 - - 0 0 - 0.445 0.420 0.465 - - 0 - 0.00%
2025-12-30 0 0.445 0.435 0.445 - - 0 0 - 0.445 0.435 0.445 - - 0 - -1.11%
2025-12-29 0 0.450 0.450 0.455 0.450 0.455 185,000 83,575 0.4518 0.450 0.450 0.455 0.450 0.455 185,000 0.4518 -3.23%
2025-12-24 0 0.465 0.460 0.470 - - 0 0 - 0.465 0.460 0.470 - - 0 - 0.00%
2025-12-23 0 0.465 0.440 0.470 0.465 0.465 70,000 32,550 0.4650 0.465 0.440 0.470 0.465 0.465 70,000 0.4650 0.00%
2025-12-22 0 0.465 0.460 0.470 0.465 0.465 370,000 172,050 0.4650 0.465 0.460 0.470 0.465 0.465 370,000 0.4650 0.00%
2025-12-19 0 0.465 0.440 0.465 0.410 0.465 490,000 206,200 0.4208 0.465 0.440 0.465 0.410 0.465 490,000 0.4208 5.68%
2025-12-18 0 0.440 0.435 0.455 0.435 0.450 608,300 268,111 0.4408 0.440 0.435 0.455 0.435 0.450 608,300 0.4408 -1.12%
2025-12-17 0 0.445 0.430 0.475 0.445 0.475 1,217,400 562,217 0.4618 0.445 0.430 0.475 0.445 0.475 1,217,400 0.4618 -6.32%
2025-12-16 0 0.475 0.430 0.480 0.460 0.475 295,000 135,125 0.4581 0.475 0.430 0.480 0.460 0.475 295,000 0.4581 5.56%
2025-12-15 0 0.450 0.420 0.460 - - 15,000 6,750 0.4500 0.450 0.420 0.460 - - 15,000 0.4500 0.00%
2025-12-12 0 0.450 0.435 0.460 0.450 0.450 5,000 2,250 0.4500 0.450 0.435 0.460 0.450 0.450 5,000 0.4500 0.00%
2025-12-11 0 0.450 0.435 0.455 0.450 0.450 41,600 18,672 0.4488 0.450 0.435 0.455 0.450 0.450 41,600 0.4488 0.00%
2025-12-10 0 0.450 0.420 0.450 0.430 0.450 85,000 37,250 0.4382 0.450 0.420 0.450 0.430 0.450 85,000 0.4382 4.65%
2025-12-09 0 0.430 0.405 0.435 0.400 0.450 1,585,000 651,525 0.4111 0.430 0.405 0.435 0.400 0.450 1,585,000 0.4111 0.00%
2025-12-08 0 0.430 0.430 0.450 0.420 0.450 260,000 114,225 0.4393 0.430 0.430 0.450 0.420 0.450 260,000 0.4393 -3.37%
2025-12-05 0 0.445 0.430 0.445 0.400 0.450 345,000 147,100 0.4264 0.445 0.430 0.445 0.400 0.450 345,000 0.4264 3.49%
2025-12-04 0 0.430 0.430 0.450 0.430 0.475 545,000 248,000 0.4550 0.430 0.430 0.450 0.430 0.475 545,000 0.4550 -9.47%
2025-12-03 0 0.475 0.455 0.475 0.405 0.475 1,220,000 541,350 0.4437 0.475 0.455 0.475 0.405 0.475 1,220,000 0.4437 18.75%
2025-12-02 0 0.400 0.395 0.405 0.395 0.405 355,000 141,250 0.3979 0.400 0.395 0.405 0.395 0.405 355,000 0.3979 -2.44%
2025-12-01 0 0.410 0.395 0.410 0.390 0.420 1,250,000 501,025 0.4008 0.410 0.395 0.410 0.390 0.420 1,250,000 0.4008 -5.75%
2025-11-28 0 0.435 0.400 0.435 0.400 0.435 2,610,000 1,049,400 0.4021 0.435 0.400 0.435 0.400 0.435 2,610,000 0.4021 -1.14%
2025-11-27 0 0.440 0.415 0.445 0.390 0.445 735,000 314,275 0.4276 0.440 0.415 0.445 0.390 0.445 735,000 0.4276 -2.22%
2025-11-26 0 0.450 0.400 0.450 0.385 0.470 1,289,000 553,995 0.4298 0.450 0.400 0.450 0.385 0.470 1,289,000 0.4298 -4.26%
2025-11-25 0 0.470 0.455 0.480 0.455 0.470 163,200 74,677 0.4576 0.470 0.455 0.480 0.455 0.470 163,200 0.4576 -2.08%
2025-11-24 0 0.480 0.455 0.490 0.425 0.480 1,485,000 690,625 0.4651 0.480 0.455 0.490 0.425 0.480 1,485,000 0.4651 1.05%
2025-11-21 0 0.475 0.450 0.475 0.455 0.480 345,000 161,200 0.4672 0.475 0.450 0.475 0.455 0.480 345,000 0.4672 1.06%
2025-11-20 0 0.470 0.465 0.470 0.470 0.490 340,000 161,850 0.4760 0.470 0.465 0.470 0.470 0.490 340,000 0.4760 -1.05%
2025-11-19 0 0.475 0.465 0.490 0.465 0.485 305,000 143,700 0.4711 0.475 0.465 0.490 0.465 0.485 305,000 0.4711 -1.04%
2025-11-18 0 0.480 0.470 0.490 0.470 0.490 430,000 205,875 0.4788 0.480 0.470 0.490 0.470 0.490 430,000 0.4788 2.13%
2025-11-17 0 0.470 0.465 0.470 0.465 0.475 260,100 122,594 0.4713 0.470 0.465 0.470 0.465 0.475 260,100 0.4713 1.08%
2025-11-14 0 0.465 0.465 0.480 0.465 0.490 1,317,200 624,856 0.4744 0.465 0.465 0.480 0.465 0.490 1,317,200 0.4744 -7.00%
2025-11-13 0 0.500 0.495 0.500 0.480 0.500 1,055,000 514,975 0.4881 0.500 0.495 0.500 0.480 0.500 1,055,000 0.4881 0.00%
2025-11-12 0 0.500 0.500 0.510 0.485 0.500 156,600 77,572 0.4954 0.500 0.500 0.510 0.485 0.500 156,600 0.4954 2.04%
2025-11-11 0 0.490 0.490 0.530 0.485 0.510 455,000 225,725 0.4961 0.490 0.490 0.530 0.485 0.510 455,000 0.4961 -3.92%
2025-11-10 0 0.510 0.500 0.510 0.500 0.530 505,000 259,700 0.5143 0.510 0.500 0.510 0.500 0.530 505,000 0.5143 2.00%
2025-11-07 0 0.500 0.500 0.510 0.500 0.560 695,000 364,400 0.5243 0.500 0.500 0.510 0.500 0.560 695,000 0.5243 -10.71%
2025-11-06 0 0.560 0.560 0.580 0.540 0.580 1,442,000 798,179 0.5535 0.560 0.560 0.580 0.540 0.580 1,442,000 0.5535 -3.45%
2025-11-05 0 0.580 0.570 0.580 0.560 0.580 150,000 85,550 0.5703 0.580 0.570 0.580 0.560 0.580 150,000 0.5703 0.00%
2025-11-04 0 0.580 0.570 0.580 0.580 0.620 575,065 340,483 0.5921 0.580 0.570 0.580 0.580 0.620 575,065 0.5921 1.75%
2025-11-03 0 0.570 0.560 0.570 0.540 0.580 1,645,000 900,100 0.5472 0.570 0.560 0.570 0.540 0.580 1,645,000 0.5472 0.00%
2025-10-31 0 0.570 0.540 0.560 0.540 0.590 1,117,800 637,248 0.5701 0.570 0.540 0.560 0.540 0.590 1,117,800 0.5701 5.56%
2025-10-30 0 0.540 0.540 0.550 0.485 0.790 6,342,000 3,896,945 0.6145 0.540 0.540 0.550 0.485 0.790 6,342,000 0.6145 -14.29%
2025-10-28 0 0.630 0.630 0.650 0.540 0.670 2,029,000 1,266,210 0.6241 0.630 0.630 0.650 0.540 0.670 2,029,000 0.6241 16.67%
2025-10-27 0 0.540 0.530 0.540 0.530 0.590 2,848,000 1,557,530 0.5469 0.540 0.530 0.540 0.530 0.590 2,848,000 0.5469 -3.57%
2025-10-24 0 0.560 0.540 0.560 0.495 0.590 884,800 479,057 0.5414 0.560 0.540 0.560 0.495 0.590 884,800 0.5414 5.66%
2025-10-23 0 0.530 0.510 0.530 0.440 0.530 4,155,000 2,041,450 0.4913 0.530 0.510 0.530 0.440 0.530 4,155,000 0.4913 -14.52%
2025-10-22 0 0.620 0.630 0.780 0.610 0.810 505,000 359,300 0.7115 0.620 0.630 0.780 0.610 0.810 505,000 0.7115 -23.46%
2025-10-21 0 0.810 0.790 0.810 0.810 0.810 5,000 4,050 0.8100 0.810 0.790 0.810 0.810 0.810 5,000 0.8100 3.85%
2025-10-20 0 0.780 0.780 0.810 0.710 0.810 82,000 62,380 0.7607 0.780 0.780 0.810 0.710 0.810 82,000 0.7607 -3.70%
2025-10-17 0 0.810 0.630 0.810 0.820 0.820 5,000 4,100 0.8200 0.810 0.630 0.810 0.820 0.820 5,000 0.8200 5.19%
2025-10-16 0 0.770 0.680 0.780 0.720 0.810 210,000 157,070 0.7480 0.770 0.680 0.780 0.720 0.810 210,000 0.7480 -10.47%
2025-10-15 0 0.860 0.740 0.860 - - 0 0 - 0.860 0.740 0.860 - - 0 - 0.00%
2025-10-14 0 0.860 0.820 0.860 0.800 0.860 55,000 44,300 0.8055 0.860 0.820 0.860 0.800 0.860 55,000 0.8055 -2.27%
2025-10-13 0 0.880 0.880 0.930 0.860 0.980 100,000 90,400 0.9040 0.880 0.880 0.930 0.860 0.980 100,000 0.9040 -11.11%
2025-10-10 0 0.990 0.880 0.990 - - 0 0 - 0.990 0.880 0.990 - - 0 - 0.00%
2025-10-09 0 0.990 0.920 0.990 0.910 0.990 25,000 24,000 0.9600 0.990 0.920 0.990 0.910 0.990 25,000 0.9600 3.13%
2025-10-08 0 0.960 0.870 0.970 - - 0 0 - 0.960 0.870 0.970 - - 0 - 0.00%
2025-10-06 0 0.960 0.860 0.960 0.860 0.970 10,000 9,150 0.9150 0.960 0.860 0.960 0.860 0.970 10,000 0.9150 -2.04%
2025-10-03 0 0.980 0.820 0.980 - - 0 0 - 0.980 0.820 0.980 - - 0 - -2.00%
2025-10-02 0 1.000 0.720 1.000 - - 0 0 - 1.000 0.720 1.000 - - 0 - 0.00%
2025-09-30 0 1.000 0.810 1.000 0.980 1.000 51,950 51,079 0.9832 1.000 0.810 1.000 0.980 1.000 51,950 0.9832 1.01%
2025-09-29 0 0.990 0.780 1.000 0.840 1.000 58,000 55,960 0.9648 0.990 0.780 1.000 0.840 1.000 58,000 0.9648 6.45%
2025-09-26 0 0.930 0.760 0.930 - - 0 0 - 0.930 0.760 0.930 - - 0 - -3.12%
2025-09-25 0 0.960 0.760 0.940 0.800 0.990 37,000 33,420 0.9032 0.960 0.760 0.940 0.800 0.990 37,000 0.9032 4.35%
2025-09-24 0 0.920 0.670 0.990 0.920 0.920 9,000 7,520 0.8356 0.920 0.670 0.990 0.920 0.920 9,000 0.8356 0.00%
2025-09-23 0 0.920 0.730 0.920 - - 0 0 - 0.920 0.730 0.920 - - 0 - -2.13%
2025-09-22 0 0.940 0.730 0.940 - - 0 0 - 0.940 0.730 0.940 - - 0 - 0.00%
2025-09-19 0 0.940 0.660 0.940 0.940 0.940 25,000 23,500 0.9400 0.940 0.660 0.940 0.940 0.940 25,000 0.9400 -2.08%
2025-09-18 0 0.960 0.720 0.960 0.970 0.970 20,000 19,250 0.9625 0.960 0.720 0.960 0.970 0.970 20,000 0.9625 1.05%
2025-09-17 0 0.950 0.700 0.950 0.870 0.970 45,000 41,200 0.9156 0.950 0.700 0.950 0.870 0.970 45,000 0.9156 5.56%
2025-09-16 0 0.900 0.840 0.900 0.780 1.100 660,100 619,730 0.9388 0.900 0.840 0.900 0.780 1.100 660,100 0.9388 15.38%
2025-09-15 0 0.780 0.700 0.810 - - 5,000 3,560 0.7120 0.780 0.700 0.810 - - 5,000 0.7120 0.00%
2025-09-12 0 0.780 0.700 0.780 0.780 0.780 40,000 31,200 0.7800 0.780 0.700 0.780 0.780 0.780 40,000 0.7800 -1.27%
2025-09-11 0 0.790 0.700 0.800 0.790 0.860 90,000 72,200 0.8022 0.790 0.700 0.800 0.790 0.860 90,000 0.8022 0.00%
2025-09-10 0 0.790 0.730 0.800 0.690 0.790 200,200 144,166 0.7201 0.790 0.730 0.800 0.690 0.790 200,200 0.7201 5.33%
2025-09-09 0 0.750 0.700 0.750 0.690 0.800 196,000 142,950 0.7293 0.750 0.700 0.750 0.690 0.800 196,000 0.7293 7.14%
2025-09-08 0 0.700 0.660 0.700 0.670 0.730 385,000 266,700 0.6927 0.700 0.660 0.700 0.670 0.730 385,000 0.6927 -6.67%
2025-09-05 0 0.750 0.690 0.740 0.700 0.830 41,900 31,840 0.7599 0.750 0.690 0.740 0.700 0.830 41,900 0.7599 2.74%
2025-09-04 0 0.730 0.680 0.730 0.640 0.800 759,000 524,275 0.6907 0.730 0.680 0.730 0.640 0.800 759,000 0.6907 -12.05%
2025-09-03 0 0.830 0.780 0.830 0.780 0.960 88,400 73,628 0.8329 0.830 0.780 0.830 0.780 0.960 88,400 0.8329 -5.68%
2025-09-02 0 0.880 0.770 0.880 0.800 1.000 111,075 94,338 0.8493 0.880 0.770 0.880 0.800 1.000 111,075 0.8493 -11.11%
2025-09-01 0 0.990 0.880 0.990 0.870 1.090 20,400 20,009 0.9808 0.990 0.880 0.990 0.870 1.090 20,400 0.9808 -4.81%
2025-08-29 0 1.040 0.960 1.040 0.980 1.040 7,300 7,445 1.0199 1.040 0.960 1.040 0.980 1.040 7,300 1.0199 -0.95%
2025-08-28 0 1.050 0.960 1.050 0.950 1.100 8,000 8,050 1.0063 1.050 0.960 1.050 0.950 1.100 8,000 1.0063 1.94%
2025-08-27 0 1.030 0.950 1.030 0.950 1.150 75,000 75,050 1.0007 1.030 0.950 1.030 0.950 1.150 75,000 1.0007 -1.90%
2025-08-26 0 1.050 0.980 1.050 1.000 1.080 26,400 27,544 1.0433 1.050 0.980 1.050 1.000 1.080 26,400 1.0433 0.00%
2025-08-25 0 1.050 0.960 1.050 0.950 1.200 72,400 81,636 1.1276 1.050 0.960 1.050 0.950 1.200 72,400 1.1276 6.06%
2025-08-22 0 0.990 0.900 0.990 0.820 1.070 130,050 130,988 1.0072 0.990 0.900 0.990 0.820 1.070 130,050 1.0072 -9.17%
2025-08-21 0 1.090 1.000 1.090 1.000 1.130 183,000 193,450 1.0571 1.090 1.000 1.090 1.000 1.130 183,000 1.0571 -1.80%
2025-08-20 0 1.110 1.080 1.110 0.740 1.310 1,270,600 1,387,428 1.0919 1.110 1.080 1.110 0.740 1.310 1,270,600 1.0919 72.09%
2025-08-19 0 1.370 1.020 1.380 1.310 1.700 124,700 182,434 1.4630 0.645 0.480 0.650 0.617 0.800 264,867 0.6888 -13.02%
2025-08-18 0 0.315 0.305 0.320 0.310 0.360 1,156,000 383,845 0.3320 0.742 0.718 0.753 0.730 0.847 491,076 0.7816 -4.55%
2025-08-15 0 0.330 0.315 0.330 0.260 0.385 767,000 254,895 0.3323 0.777 0.742 0.777 0.612 0.906 325,826 0.7823 0.00%
2025-08-14 0 0.330 0.315 0.370 0.330 0.385 277,000 94,380 0.3407 0.777 0.742 0.871 0.777 0.906 117,671 0.8021 -7.04%
2025-08-13 0 0.355 0.350 0.370 0.330 0.360 408,500 141,175 0.3456 0.836 0.824 0.871 0.777 0.847 173,533 0.8135 4.41%
2025-08-12 0 0.340 0.340 0.375 0.290 0.400 1,298,000 452,490 0.3486 0.800 0.800 0.883 0.683 0.942 551,398 0.8206 11.48%
2025-08-11 0 0.305 0.300 0.330 0.248 0.380 837,284 244,001 0.2914 0.718 0.706 0.777 0.584 0.895 355,683 0.6860 25.00%
2025-08-08 0 0.244 0.222 0.244 0.229 0.244 180,000 41,545 0.2308 0.574 0.523 0.574 0.539 0.574 76,465 0.5433 3.83%
2025-08-07 0 0.235 0.234 0.244 0.231 0.265 120,000 28,705 0.2392 0.553 0.551 0.574 0.544 0.624 50,977 0.5631 0.43%
2025-08-06 0 0.234 0.234 0.246 0.234 0.250 20,000 4,760 0.2380 0.551 0.551 0.579 0.551 0.589 8,496 0.5603 -4.10%
2025-08-05 0 0.244 0.202 0.244 - - 0 0 - 0.574 0.476 0.574 - - 0 - 0.00%
2025-08-04 0 0.244 0.236 0.245 0.244 0.245 50,000 12,230 0.2446 0.574 0.556 0.577 0.574 0.577 21,240 0.5758 -1.21%
2025-08-01 0 0.247 0.220 0.247 0.211 0.249 493,000 117,280 0.2379 0.581 0.518 0.581 0.497 0.586 209,429 0.5600 -1.20%
2025-07-31 0 0.250 0.250 0.255 0.250 0.255 72,500 18,158 0.2505 0.589 0.589 0.600 0.589 0.600 30,798 0.5896 1.63%
2025-07-30 0 0.246 0.246 0.250 0.244 0.265 585,750 146,074 0.2494 0.579 0.579 0.589 0.574 0.624 248,830 0.5870 2.50%
2025-07-29 0 0.240 0.240 0.247 0.235 0.255 345,000 84,070 0.2437 0.565 0.565 0.581 0.553 0.600 146,558 0.5736 2.13%
2025-07-28 0 0.235 0.233 0.246 0.223 0.250 845,500 201,155 0.2379 0.553 0.548 0.579 0.525 0.589 359,174 0.5600 10.33%
2025-07-25 0 0.213 0.202 0.213 0.192 0.250 1,627,000 336,443 0.2068 0.501 0.476 0.501 0.452 0.589 691,160 0.4868 23.84%
2025-07-24 0 0.172 0.173 0.186 0.156 0.178 664,000 114,377 0.1723 0.405 0.407 0.438 0.367 0.419 282,071 0.4055 10.97%
2025-07-23 0 0.155 0.145 0.169 - - 0 0 - 0.365 0.341 0.398 - - 0 - 0.00%
2025-07-22 0 0.155 0.155 0.168 0.155 0.155 110,000 17,050 0.1550 0.365 0.365 0.395 0.365 0.365 46,729 0.3649 0.00%
2025-07-21 0 0.155 0.155 0.169 0.145 0.156 221,000 33,141 0.1500 0.365 0.365 0.398 0.341 0.367 93,882 0.3530 -2.52%
2025-07-18 0 0.159 0.148 0.159 0.145 0.159 255,000 39,390 0.1545 0.374 0.348 0.374 0.341 0.374 108,326 0.3636 9.66%
2025-07-17 0 0.145 0.145 0.167 0.145 0.145 63,250 9,101 0.1439 0.341 0.341 0.393 0.341 0.341 26,869 0.3387 0.69%
2025-07-16 0 0.144 0.144 0.165 0.143 0.143 55,000 8,015 0.1457 0.339 0.339 0.388 0.337 0.337 23,364 0.3430 -4.00%
2025-07-15 0 0.150 0.140 0.167 0.150 0.150 65,000 9,750 0.1500 0.353 0.330 0.393 0.353 0.353 27,612 0.3531 4.17%
2025-07-14 0 0.144 0.144 0.166 0.141 0.145 168,000 23,981 0.1427 0.339 0.339 0.391 0.332 0.341 71,367 0.3360 -2.04%
2025-07-11 0 0.147 0.143 0.152 0.145 0.147 134,750 19,575 0.1453 0.346 0.337 0.358 0.341 0.346 57,243 0.3420 -6.37%
2025-07-10 0 0.157 0.145 0.157 0.162 0.162 50,000 8,100 0.1620 0.370 0.341 0.370 0.381 0.381 21,240 0.3814 -3.68%
2025-07-09 0 0.163 0.146 0.163 - - 0 0 - 0.384 0.344 0.384 - - 0 - 0.00%
2025-07-08 0 0.163 0.140 0.163 0.163 0.164 10,000 1,635 0.1635 0.384 0.330 0.384 0.384 0.386 4,248 0.3849 10.14%
2025-07-07 0 0.148 0.148 0.167 0.146 0.152 146,000 21,539 0.1475 0.348 0.348 0.393 0.344 0.358 62,022 0.3473 2.78%
2025-07-04 0 0.144 0.144 0.151 0.147 0.162 295,000 44,315 0.1502 0.339 0.339 0.355 0.346 0.381 125,318 0.3536 -11.66%
2025-07-03 0 0.163 0.151 0.163 - - 0 0 - 0.384 0.355 0.384 - - 0 - -0.61%
2025-07-02 0 0.164 0.151 0.170 0.142 0.164 96,000 15,350 0.1599 0.386 0.355 0.400 0.334 0.386 40,781 0.3764 0.00%
2025-06-30 0 0.164 0.164 0.175 0.160 0.170 41,500 6,777 0.1633 0.386 0.386 0.412 0.377 0.400 17,629 0.3844 -8.89%
2025-06-27 0 0.180 0.180 0.190 0.158 0.203 565,000 98,380 0.1741 0.424 0.424 0.447 0.372 0.478 240,016 0.4099 12.50%
2025-06-26 0 0.160 0.152 0.160 0.151 0.160 420,000 66,720 0.1589 0.377 0.358 0.377 0.355 0.377 178,419 0.3740 6.67%
2025-06-25 0 0.150 0.150 0.158 0.146 0.163 246,000 37,000 0.1504 0.353 0.353 0.372 0.344 0.384 104,502 0.3541 0.00%
2025-06-24 0 0.150 0.131 0.150 0.150 0.163 55,000 8,315 0.1512 0.353 0.308 0.353 0.353 0.384 23,364 0.3559 0.00%
2025-06-23 0 0.150 0.139 0.167 0.150 0.151 135,000 20,335 0.1506 0.353 0.327 0.393 0.353 0.355 57,349 0.3546 -3.23%
2025-06-20 0 0.155 0.137 0.155 0.154 0.160 214,000 33,418 0.1562 0.365 0.322 0.365 0.363 0.377 90,909 0.3676 2.65%
2025-06-19 0 0.151 0.140 0.157 0.142 0.160 426,500 65,127 0.1527 0.355 0.330 0.370 0.334 0.377 181,180 0.3595 -1.95%
2025-06-18 0 0.154 0.154 0.158 0.120 0.168 1,638,250 227,985 0.1392 0.363 0.363 0.372 0.282 0.395 695,939 0.3276 19.38%
2025-06-17 0 0.129 0.128 0.136 0.127 0.138 80,000 10,305 0.1288 0.304 0.301 0.320 0.299 0.325 33,984 0.3032 1.57%
2025-06-16 0 0.127 0.127 0.135 0.125 0.137 167,500 22,765 0.1359 0.299 0.299 0.318 0.294 0.322 71,155 0.3199 3.25%
2025-06-13 0 0.123 0.123 0.138 0.116 0.137 55,000 6,725 0.1223 0.290 0.290 0.325 0.273 0.322 23,364 0.2878 -8.21%
2025-06-12 0 0.134 0.123 0.135 0.134 0.134 5,000 670 0.1340 0.315 0.290 0.318 0.315 0.315 2,124 0.3154 7.20%
2025-06-11 0 0.125 0.124 0.134 0.122 0.134 155,000 19,420 0.1253 0.294 0.292 0.315 0.287 0.315 65,845 0.2949 3.31%
2025-06-10 0 0.121 0.120 0.132 0.121 0.121 5,000 605 0.1210 0.285 0.282 0.311 0.285 0.285 2,124 0.2848 0.83%
2025-06-09 0 0.120 0.113 0.120 - - 4,500 472 0.1049 0.282 0.266 0.282 - - 1,912 0.2469 -7.69%
2025-06-06 0 0.130 0.120 0.135 - - 0 0 - 0.306 0.282 0.318 - - 0 - 0.00%
2025-06-05 0 0.130 0.130 0.135 0.130 0.144 180,000 24,850 0.1381 0.306 0.306 0.318 0.306 0.339 76,465 0.3250 -10.34%
2025-06-04 0 0.145 0.145 0.152 0.132 0.137 200,000 27,070 0.1354 0.341 0.341 0.358 0.311 0.322 84,961 0.3186 -6.45%
2025-06-03 0 0.155 0.133 0.169 - - 0 0 - 0.365 0.313 0.398 - - 0 - 0.00%
2025-06-02 0 0.155 0.133 0.162 - - 0 0 - 0.365 0.313 0.381 - - 0 - 0.00%
2025-05-30 0 0.155 0.133 0.166 - - 0 0 - 0.365 0.313 0.391 - - 0 - 0.00%
2025-05-29 0 0.155 0.151 0.174 0.151 0.155 210,000 32,100 0.1529 0.365 0.355 0.410 0.355 0.365 89,209 0.3598 -11.43%
2025-05-28 0 0.175 0.150 0.175 - - 5,000 875 0.1750 0.412 0.353 0.412 - - 2,124 0.4120 0.00%
2025-05-27 0 0.175 0.159 0.175 0.154 0.175 1,021,000 163,375 0.1600 0.412 0.374 0.412 0.363 0.412 433,727 0.3767 18.24%
2025-05-26 0 0.148 0.148 0.149 0.146 0.146 100,000 14,600 0.1460 0.348 0.348 0.351 0.344 0.344 42,481 0.3437 1.37%
2025-05-23 0 0.146 0.131 0.146 0.130 0.146 256,000 35,659 0.1393 0.344 0.308 0.344 0.306 0.344 108,750 0.3279 14.06%
2025-05-22 0 0.128 0.128 0.130 0.128 0.128 10,000 1,280 0.1280 0.301 0.301 0.306 0.301 0.301 4,248 0.3013 0.00%
2025-05-21 0 0.128 0.128 0.130 0.118 0.128 390,000 49,435 0.1268 0.301 0.301 0.306 0.278 0.301 165,674 0.2984 -0.78%
2025-05-20 0 0.129 0.129 0.130 0.126 0.126 35,000 4,410 0.1260 0.304 0.304 0.306 0.297 0.297 14,868 0.2966 -3.01%
2025-05-19 0 0.133 0.119 0.135 0.132 0.142 35,000 4,625 0.1321 0.313 0.280 0.318 0.311 0.334 14,868 0.3111 2.31%
2025-05-16 0 0.130 0.117 0.130 0.118 0.130 305,000 38,620 0.1266 0.306 0.275 0.306 0.278 0.306 129,566 0.2981 1.56%
2025-05-15 0 0.128 0.114 0.128 0.112 0.149 760,000 100,360 0.1321 0.301 0.268 0.301 0.264 0.351 322,853 0.3109 15.32%
2025-05-14 0 0.111 0.111 0.120 0.103 0.158 1,010,000 117,255 0.1161 0.261 0.261 0.282 0.242 0.372 429,054 0.2733 11.00%
2025-05-13 0 0.100 0.100 0.103 0.093 0.093 18,750 1,713 0.0914 0.235 0.235 0.242 0.219 0.219 7,965 0.2151 0.00%
2025-05-12 0 0.100 0.099 0.101 0.098 0.100 332,000 32,841 0.0989 0.235 0.233 0.238 0.231 0.235 141,036 0.2329 4.17%
2025-05-09 0 0.096 0.090 0.099 - - 0 0 - 0.226 0.212 0.233 - - 0 - 0.00%
2025-05-08 0 0.096 0.090 0.096 0.090 0.100 495,000 45,805 0.0925 0.226 0.212 0.226 0.212 0.235 210,279 0.2178 0.00%
2025-05-07 0 0.096 0.089 0.097 0.090 0.096 905,000 83,410 0.0922 0.226 0.210 0.228 0.212 0.226 384,450 0.2170 -6.80%
2025-05-06 0 0.103 0.092 0.103 - - 0 0 - 0.242 0.217 0.242 - - 0 - -1.90%
2025-05-02 0 0.105 0.096 0.107 0.096 0.105 155,000 15,195 0.0980 0.247 0.226 0.252 0.226 0.247 65,845 0.2308 5.00%
2025-04-30 0 0.100 0.095 0.111 0.100 0.100 25,000 2,500 0.1000 0.235 0.224 0.261 0.235 0.235 10,620 0.2354 0.00%
2025-04-29 0 0.100 0.100 0.102 0.100 0.108 890,000 90,340 0.1015 0.235 0.235 0.240 0.235 0.254 378,078 0.2389 -8.26%
2025-04-28 0 0.109 0.107 0.109 0.091 0.126 2,345,000 232,810 0.0993 0.257 0.252 0.257 0.214 0.297 996,171 0.2337 -9.92%
2025-04-25 0 0.121 0.110 0.121 - - 0 0 - 0.285 0.259 0.285 - - 0 - 0.00%
2025-04-24 0 0.121 0.110 0.121 - - 0 0 - 0.285 0.259 0.285 - - 0 - -1.63%
2025-04-23 0 0.123 0.115 0.123 0.120 0.125 45,000 5,440 0.1209 0.290 0.271 0.290 0.282 0.294 19,116 0.2846 2.50%
2025-04-22 0 0.120 0.115 0.120 0.120 0.120 20,000 2,400 0.1200 0.282 0.271 0.282 0.282 0.282 8,496 0.2825 9.09%
2025-04-17 0 0.110 0.109 0.119 0.110 0.116 300,000 33,525 0.1118 0.259 0.257 0.280 0.259 0.273 127,442 0.2631 -17.29%
2025-04-16 0 0.133 0.115 0.133 - - 0 0 - 0.313 0.271 0.313 - - 0 - -0.75%
2025-04-15 0 0.134 0.131 0.134 0.134 0.134 5,000 670 0.1340 0.315 0.308 0.315 0.315 0.315 2,124 0.3154 1.52%
2025-04-14 0 0.132 0.132 0.133 0.131 0.132 55,000 7,230 0.1315 0.311 0.311 0.313 0.308 0.311 23,364 0.3094 0.00%
2025-04-11 0 0.132 0.122 0.132 0.119 0.132 45,000 5,450 0.1211 0.311 0.287 0.311 0.280 0.311 19,116 0.2851 -0.75%
2025-04-10 0 0.133 0.116 0.134 0.133 0.133 35,000 4,655 0.1330 0.313 0.273 0.315 0.313 0.313 14,868 0.3131 -0.75%
2025-04-09 0 0.134 0.121 0.134 0.106 0.136 730,000 85,355 0.1169 0.315 0.285 0.315 0.250 0.320 310,109 0.2752 -1.47%
2025-04-08 0 0.136 0.135 0.137 0.116 0.136 15,000 1,945 0.1297 0.320 0.318 0.322 0.273 0.320 6,372 0.3052 4.62%
2025-04-07 0 0.130 0.120 0.124 0.123 0.130 59,250 7,438 0.1255 0.306 0.282 0.292 0.290 0.306 25,170 0.2955 -3.70%
2025-04-03 0 0.135 0.117 0.140 0.135 0.135 50,000 6,750 0.1350 0.318 0.275 0.330 0.318 0.318 21,240 0.3178 0.00%
2025-04-02 0 0.135 0.122 0.140 0.120 0.135 355,000 43,107 0.1214 0.318 0.287 0.330 0.282 0.318 150,806 0.2858 -2.88%
2025-04-01 0 0.139 0.115 0.139 0.139 0.139 5,000 695 0.1390 0.327 0.271 0.327 0.327 0.327 2,124 0.3272 6.11%
2025-03-31 0 0.131 0.126 0.131 0.125 0.131 120,000 15,145 0.1262 0.308 0.297 0.308 0.294 0.308 50,977 0.2971 4.80%
2025-03-28 0 0.125 0.123 0.132 0.125 0.129 400,000 51,500 0.1288 0.294 0.290 0.311 0.294 0.304 169,922 0.3031 4.17%
2025-03-27 0 0.120 0.116 0.125 0.120 0.122 95,000 11,480 0.1208 0.282 0.273 0.294 0.282 0.287 40,357 0.2845 4.35%
2025-03-26 0 0.115 0.115 0.129 0.115 0.128 920,000 110,015 0.1196 0.271 0.271 0.304 0.271 0.301 390,822 0.2815 -17.27%
2025-03-25 0 0.139 0.139 0.151 0.139 0.151 128,000 18,794 0.1468 0.327 0.327 0.355 0.327 0.355 54,375 0.3456 -4.14%
2025-03-24 0 0.145 0.145 0.151 0.139 0.145 135,250 18,938 0.1400 0.341 0.341 0.355 0.327 0.341 57,455 0.3296 3.57%
2025-03-21 0 0.140 0.125 0.140 0.140 0.140 55,000 7,700 0.1400 0.330 0.294 0.330 0.330 0.330 23,364 0.3296 2.94%
2025-03-20 0 0.136 0.136 0.139 0.135 0.135 105,000 14,085 0.1341 0.320 0.320 0.327 0.318 0.318 44,605 0.3158 4.62%
2025-03-19 0 0.130 0.129 0.131 0.117 0.130 10,000 1,235 0.1235 0.306 0.304 0.308 0.275 0.306 4,248 0.2907 0.00%
2025-03-18 0 0.130 0.127 0.130 0.129 0.130 111,500 14,460 0.1297 0.306 0.299 0.306 0.304 0.306 47,366 0.3053 2.36%
2025-03-17 0 0.127 0.120 0.130 - - 0 0 - 0.299 0.282 0.306 - - 0 - 0.00%
2025-03-14 0 0.127 0.127 0.130 0.121 0.130 330,000 42,710 0.1294 0.299 0.299 0.306 0.285 0.306 140,186 0.3047 2.42%
2025-03-13 0 0.124 0.117 0.124 0.124 0.124 5,000 620 0.1240 0.292 0.275 0.292 0.292 0.292 2,124 0.2919 5.98%
2025-03-12 0 0.117 0.117 0.124 0.116 0.123 60,000 7,045 0.1174 0.275 0.275 0.292 0.273 0.290 25,488 0.2764 -10.00%
2025-03-11 0 0.130 0.127 0.130 0.109 0.130 575,000 70,405 0.1224 0.306 0.299 0.306 0.257 0.306 244,264 0.2882 8.33%
2025-03-10 0 0.120 0.114 0.120 0.112 0.179 4,050,000 624,555 0.1542 0.282 0.268 0.282 0.264 0.421 1,720,465 0.3630 -5.51%
2025-03-07 0 0.127 0.127 0.129 0.115 0.130 215,000 24,925 0.1159 0.299 0.299 0.304 0.271 0.306 91,333 0.2729 -1.55%
2025-03-06 0 0.129 0.113 0.129 0.120 0.130 450,000 57,450 0.1277 0.304 0.266 0.304 0.282 0.306 191,163 0.3005 7.50%
2025-03-05 0 0.120 0.106 0.122 0.105 0.120 348,000 38,865 0.1117 0.282 0.250 0.287 0.247 0.282 147,833 0.2629 -5.51%
2025-03-04 0 0.127 0.127 0.128 0.116 0.127 170,000 20,085 0.1181 0.299 0.299 0.301 0.273 0.299 72,217 0.2781 -5.93%
2025-03-03 0 0.135 0.118 0.137 0.135 0.135 25,000 3,375 0.1350 0.318 0.278 0.322 0.318 0.318 10,620 0.3178 -1.46%
2025-02-28 0 0.137 0.129 0.139 0.115 0.137 195,000 23,625 0.1212 0.322 0.304 0.327 0.271 0.322 82,837 0.2852 0.00%
2025-02-27 0 0.137 0.123 0.137 0.121 0.141 185,000 22,980 0.1242 0.322 0.290 0.322 0.285 0.332 78,589 0.2924 -3.52%
2025-02-26 0 0.142 0.121 0.142 0.130 0.142 265,000 34,765 0.1312 0.334 0.285 0.334 0.306 0.334 112,574 0.3088 -2.07%
2025-02-25 0 0.145 0.147 0.148 - - 0 0 - 0.341 0.346 0.348 - - 0 - 3.57%
2025-02-24 0 0.140 0.130 0.140 0.124 0.147 342,750 46,312 0.1351 0.330 0.306 0.330 0.292 0.346 145,602 0.3181 -4.11%
2025-02-21 0 0.146 0.124 0.146 0.138 0.146 95,000 13,430 0.1414 0.344 0.292 0.344 0.325 0.344 40,357 0.3328 9.77%
2025-02-20 0 0.133 0.118 0.135 - - 0 0 - 0.313 0.278 0.318 - - 0 - 0.00%
2025-02-19 0 0.133 0.123 0.133 0.123 0.136 155,500 20,438 0.1314 0.313 0.290 0.313 0.290 0.320 66,057 0.3094 -3.62%
2025-02-18 0 0.138 0.132 0.138 0.138 0.140 200,000 27,840 0.1392 0.325 0.311 0.325 0.325 0.330 84,961 0.3277 -7.38%
2025-02-17 0 0.149 0.139 0.148 0.140 0.155 495,000 71,825 0.1451 0.351 0.327 0.348 0.330 0.365 210,279 0.3416 -6.87%
2025-02-14 0 0.160 0.159 0.160 0.153 0.168 630,000 100,020 0.1588 0.377 0.374 0.377 0.360 0.395 267,628 0.3737 -3.61%
2025-02-13 0 0.166 0.166 0.167 0.065 0.168 195,000 30,020 0.1539 0.391 0.391 0.393 0.153 0.395 82,837 0.3624 -2.35%
2025-02-12 0 0.170 0.160 0.170 0.170 0.170 30,000 5,100 0.1700 0.400 0.377 0.400 0.400 0.400 12,744 0.4002 0.00%
2025-02-11 0 0.170 0.114 0.170 - - 0 0 - 0.400 0.268 0.400 - - 0 - 0.00%
2025-02-10 0 0.170 - 0.170 0.170 0.170 110,000 18,700 0.1700 0.400 - 0.400 0.400 0.400 46,729 0.4002 0.00%
2025-02-07 0 0.170 0.125 0.170 - - 0 0 - 0.400 0.294 0.400 - - 0 - 0.00%
2025-02-06 0 0.170 0.149 0.170 - - 0 0 - 0.400 0.351 0.400 - - 0 - 0.00%
2025-02-05 0 0.170 0.141 0.170 0.170 0.170 5,000 850 0.1700 0.400 0.332 0.400 0.400 0.400 2,124 0.4002 0.00%
2025-02-04 0 0.170 0.148 0.170 0.169 0.170 330,000 56,070 0.1699 0.400 0.348 0.400 0.398 0.400 140,186 0.4000 0.00%
2025-02-03 0 0.170 - 0.170 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2025-01-28 0 0.170 - 0.170 0.169 0.170 10,000 1,695 0.1695 0.400 - 0.400 0.398 0.400 4,248 0.3990 0.00%
2025-01-27 0 0.170 0.155 0.170 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2025-01-24 0 0.170 - 0.170 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2025-01-23 0 0.170 0.159 0.170 - - 10,000 1,700 0.1700 0.400 0.374 0.400 - - 4,248 0.4002 -5.56%
2025-01-22 0 0.180 - 0.180 - - 0 0 - 0.424 - 0.424 - - 0 - 0.00%
2025-01-21 0 0.180 - 0.180 - - 0 0 - 0.424 - 0.424 - - 0 - 0.00%
2025-01-20 0 0.180 - 0.180 - - 0 0 - 0.424 - 0.424 - - 0 - 0.00%
2025-01-17 0 0.180 - 0.180 - - 0 0 - 0.424 - 0.424 - - 0 - 0.00%
2025-01-16 0 0.180 - 0.180 - - 0 0 - 0.424 - 0.424 - - 0 - 0.00%
2025-01-15 0 0.180 - 0.180 - - 0 0 - 0.424 - 0.424 - - 0 - -1.10%
2025-01-14 0 0.182 - 0.182 - - 0 0 - 0.428 - 0.428 - - 0 - -0.55%
2025-01-13 0 0.183 - 0.188 - - 0 0 - 0.431 - 0.443 - - 0 - 0.00%
2025-01-10 0 0.183 - 0.194 - - 0 0 - 0.431 - 0.457 - - 0 - 0.00%
2025-01-09 0 0.183 - 0.183 - - 0 0 - 0.431 - 0.431 - - 0 - -1.61%
2025-01-08 0 0.186 0.186 0.187 - - 0 0 - 0.438 0.438 0.440 - - 0 - 3.91%
2025-01-07 0 0.179 0.166 0.179 0.180 0.180 34,000 6,092 0.1792 0.421 0.391 0.421 0.424 0.424 14,443 0.4218 -3.76%
2025-01-06 0 0.186 0.163 0.186 - - 500 79 0.1580 0.438 0.384 0.438 - - 212 0.3719 0.00%
2025-01-03 0 0.186 - 0.192 - - 0 0 - 0.438 - 0.452 - - 0 - 0.00%
2025-01-02 0 0.186 - 0.195 - - 0 0 - 0.438 - 0.459 - - 0 - 0.00%
2024-12-31 0 0.186 - 0.186 - - 0 0 - 0.438 - 0.438 - - 0 - 0.00%
2024-12-30 0 0.186 - 0.188 - - 0 0 - 0.438 - 0.443 - - 0 - 0.00%
2024-12-27 0 0.186 - 0.186 0.186 0.186 30,000 5,580 0.1860 0.438 - 0.438 0.438 0.438 12,744 0.4378 0.00%
2024-12-24 0 0.186 - 0.186 0.187 0.187 10,000 1,870 0.1870 0.438 - 0.438 0.440 0.440 4,248 0.4402 6.29%
2024-12-23 0 0.175 - 0.183 - - 0 0 - 0.412 - 0.431 - - 0 - 0.00%
2024-12-20 0 0.175 - 0.176 - - 0 0 - 0.412 - 0.414 - - 0 - 0.00%
2024-12-19 0 0.175 0.160 0.175 0.168 0.186 50,000 8,585 0.1717 0.412 0.377 0.412 0.395 0.438 21,240 0.4042 5.42%
2024-12-18 0 0.166 - 0.178 0.166 0.190 128,500 23,062 0.1795 0.391 - 0.419 0.391 0.447 54,588 0.4225 -3.49%
2024-12-17 0 0.172 0.171 0.180 0.172 0.187 60,000 10,595 0.1766 0.405 0.403 0.424 0.405 0.440 25,488 0.4157 -2.27%
2024-12-16 0 0.176 - 0.190 - - 0 0 - 0.414 - 0.447 - - 0 - 0.00%
2024-12-13 0 0.176 0.176 0.186 0.170 0.171 50,000 8,530 0.1706 0.414 0.414 0.438 0.400 0.403 21,240 0.4016 -6.38%
2024-12-12 0 0.188 0.181 0.188 0.188 0.198 148,750 28,055 0.1886 0.443 0.426 0.443 0.443 0.466 63,190 0.4440 -5.05%
2024-12-11 0 0.198 0.180 0.199 0.198 0.198 50,000 9,900 0.1980 0.466 0.424 0.468 0.466 0.466 21,240 0.4661 0.00%
2024-12-10 0 0.198 - 0.198 - - 0 0 - 0.466 - 0.466 - - 0 - -0.50%
2024-12-09 0 0.199 - 0.196 0.199 0.200 210,000 41,940 0.1997 0.468 - 0.461 0.468 0.471 89,209 0.4701 -0.50%
2024-12-06 0 0.200 - 0.200 0.200 0.200 175,000 35,000 0.2000 0.471 - 0.471 0.471 0.471 74,341 0.4708 0.50%
2024-12-05 0 0.199 0.172 0.199 0.199 0.200 80,000 15,980 0.1998 0.468 0.405 0.468 0.468 0.471 33,984 0.4702 -0.50%
2024-12-04 0 0.200 - 0.200 0.200 0.200 50,000 10,000 0.2000 0.471 - 0.471 0.471 0.471 21,240 0.4708 0.50%
2024-12-03 0 0.199 - 0.199 0.199 0.200 10,000 1,995 0.1995 0.468 - 0.468 0.468 0.471 4,248 0.4696 0.00%
2024-12-02 0 0.199 0.199 0.200 - - 0 0 - 0.468 0.468 0.471 - - 0 - 0.00%
2024-11-29 0 0.199 - 0.201 - - 300,000 60,000 0.2000 0.468 - 0.473 - - 127,442 0.4708 0.00%
2024-11-28 0 0.199 - 0.200 - - 12,750 2,520 0.1976 0.468 - 0.471 - - 5,416 0.4653 0.00%
2024-11-27 0 0.199 - 0.200 - - 0 0 - 0.468 - 0.471 - - 0 - 0.00%
2024-11-26 0 0.199 - 0.199 - - 0 0 - 0.468 - 0.468 - - 0 - 0.00%
2024-11-25 0 0.199 0.178 0.200 - - 0 0 - 0.468 0.419 0.471 - - 0 - 0.00%
2024-11-22 0 0.199 0.178 0.200 - - 0 0 - 0.468 0.419 0.471 - - 0 - 0.00%
2024-11-21 0 0.199 - 0.199 0.200 0.202 420,000 84,345 0.2008 0.468 - 0.468 0.471 0.476 178,419 0.4727 -0.50%
2024-11-20 0 0.200 0.185 0.204 0.200 0.200 15,000 3,000 0.2000 0.471 0.435 0.480 0.471 0.471 6,372 0.4708 -3.85%
2024-11-19 0 0.208 0.185 0.208 0.212 0.212 40,000 8,480 0.2120 0.490 0.435 0.490 0.499 0.499 16,992 0.4991 1.46%
2024-11-18 0 0.205 0.200 0.211 - - 0 0 - 0.483 0.471 0.497 - - 0 - 0.00%
2024-11-15 0 0.205 0.201 0.220 0.205 0.218 350,000 72,610 0.2075 0.483 0.473 0.518 0.483 0.513 148,682 0.4884 -7.24%
2024-11-14 0 0.221 0.206 0.230 0.219 0.229 398,609 89,600 0.2248 0.520 0.485 0.541 0.516 0.539 169,332 0.5291 0.45%
2024-11-13 0 0.220 0.220 0.222 0.210 0.222 525,000 115,635 0.2203 0.518 0.518 0.523 0.494 0.523 223,023 0.5185 -2.65%
2024-11-12 0 0.226 0.222 0.228 0.211 0.233 114,750 25,264 0.2202 0.532 0.523 0.537 0.497 0.548 48,747 0.5183 -3.00%
2024-11-11 0 0.233 0.211 0.240 - - 0 0 - 0.548 0.497 0.565 - - 0 - 0.00%
2024-11-08 0 0.233 0.210 0.250 - - 0 0 - 0.548 0.494 0.589 - - 0 - 0.00%
2024-11-07 0 0.233 0.233 0.248 0.210 0.249 1,867,500 444,287 0.2379 0.548 0.548 0.584 0.494 0.586 793,326 0.5600 1.30%
2024-11-06 0 0.230 0.230 0.244 0.230 0.230 40,000 9,200 0.2300 0.541 0.541 0.574 0.541 0.541 16,992 0.5414 -3.77%
2024-11-05 0 0.239 0.230 0.239 0.240 0.240 25,000 6,000 0.2400 0.563 0.541 0.563 0.565 0.565 10,620 0.5650 -0.42%
2024-11-04 0 0.240 0.240 0.245 0.240 0.240 5,000 1,200 0.2400 0.565 0.565 0.577 0.565 0.565 2,124 0.5650 6.19%
2024-11-01 0 0.226 0.226 0.260 0.200 0.255 10,000 2,275 0.2275 0.532 0.532 0.612 0.471 0.600 4,248 0.5355 -13.08%
2024-10-31 0 0.260 0.155 0.260 - - 0 0 - 0.612 0.365 0.612 - - 0 - 0.00%
2024-10-30 0 0.260 - 0.260 0.260 0.260 85,000 22,100 0.2600 0.612 - 0.612 0.612 0.612 36,109 0.6120 0.00%
2024-10-29 0 0.260 - 0.260 - - 0 0 - 0.612 - 0.612 - - 0 - 0.00%
2024-10-28 0 0.260 - 0.270 - - 0 0 - 0.612 - 0.636 - - 0 - 0.00%
2024-10-25 0 0.260 - 0.260 - - 0 0 - 0.612 - 0.612 - - 0 - 0.00%
2024-10-24 0 0.260 0.168 - 0.260 0.260 10,000 2,600 0.2600 0.612 0.395 - 0.612 0.612 4,248 0.6120 0.00%
2024-10-23 0 0.260 0.260 - 0.260 0.260 50,000 13,000 0.2600 0.612 0.612 - 0.612 0.612 21,240 0.6120 0.00%
2024-10-22 0 0.260 0.250 0.260 0.250 0.260 110,000 27,600 0.2509 0.612 0.589 0.612 0.589 0.612 46,729 0.5906 1.96%
2024-10-21 0 0.255 0.230 0.255 - - 0 0 - 0.600 0.541 0.600 - - 0 - 0.00%
2024-10-18 0 0.255 0.235 0.260 0.255 0.255 110,000 28,200 0.2564 0.600 0.553 0.612 0.600 0.600 46,729 0.6035 2.00%
2024-10-17 0 0.250 0.243 0.250 0.249 0.250 130,000 32,465 0.2497 0.589 0.572 0.589 0.586 0.589 55,225 0.5879 0.40%
2024-10-16 0 0.249 0.249 0.250 0.239 0.260 445,000 112,570 0.2530 0.586 0.586 0.589 0.563 0.612 189,039 0.5955 3.75%
2024-10-15 0 0.240 0.231 0.240 - - 0 0 - 0.565 0.544 0.565 - - 0 - -2.04%
2024-10-14 0 0.245 0.231 0.245 0.246 0.246 5,000 1,230 0.2460 0.577 0.544 0.577 0.579 0.579 2,124 0.5791 1.66%
2024-10-10 0 0.241 0.238 0.241 0.242 0.243 70,000 16,945 0.2421 0.567 0.560 0.567 0.570 0.572 29,736 0.5698 -0.41%
2024-10-09 0 0.242 0.231 0.242 0.231 0.242 19,232 4,535 0.2358 0.570 0.544 0.570 0.544 0.570 8,170 0.5551 0.41%
2024-10-08 0 0.241 0.238 0.241 0.231 0.242 310,000 74,910 0.2416 0.567 0.560 0.567 0.544 0.570 131,690 0.5688 -0.41%
2024-10-07 0 0.242 0.242 0.243 0.235 0.250 600,000 144,950 0.2416 0.570 0.570 0.572 0.553 0.589 254,884 0.5687 -1.22%
2024-10-04 0 0.245 0.235 0.245 0.227 0.250 235,000 56,790 0.2417 0.577 0.553 0.577 0.534 0.589 99,829 0.5689 1.66%
2024-10-03 0 0.241 0.230 0.241 0.242 0.248 217,000 52,519 0.2420 0.567 0.541 0.567 0.570 0.584 92,183 0.5697 0.42%
2024-10-02 0 0.240 0.195 0.240 0.240 0.250 220,000 53,880 0.2449 0.565 0.459 0.565 0.565 0.589 93,457 0.5765 -0.41%
2024-09-30 0 0.241 0.224 0.246 0.237 0.248 410,000 98,500 0.2402 0.567 0.527 0.579 0.558 0.584 174,171 0.5655 4.33%
2024-09-27 0 0.231 0.221 0.231 0.231 0.240 100,000 23,345 0.2335 0.544 0.520 0.544 0.544 0.565 42,481 0.5495 -0.43%
2024-09-26 0 0.232 0.220 0.232 0.220 0.236 104,500 23,887 0.2286 0.546 0.518 0.546 0.518 0.556 44,392 0.5381 0.00%
2024-09-25 0 0.232 0.218 0.243 0.229 0.249 165,000 38,135 0.2311 0.546 0.513 0.572 0.539 0.586 70,093 0.5441 -9.02%
2024-09-24 0 0.255 0.229 0.255 - - 0 0 - 0.600 0.539 0.600 - - 0 - 0.00%
2024-09-23 0 0.255 0.236 0.260 0.255 0.255 5,000 1,275 0.2550 0.600 0.556 0.612 0.600 0.600 2,124 0.6003 0.00%
2024-09-20 0 0.255 0.236 0.255 - - 1,000 225 0.2250 0.600 0.556 0.600 - - 425 0.5297 -1.92%
2024-09-19 0 0.260 0.241 0.260 0.260 0.260 5,000 1,300 0.2600 0.612 0.567 0.612 0.612 0.612 2,124 0.6120 1.96%
2024-09-17 0 0.255 0.246 0.260 - - 0 0 - 0.600 0.579 0.612 - - 0 - 0.00%
2024-09-16 0 0.255 0.255 0.260 - - 0 0 - 0.600 0.600 0.612 - - 0 - 0.00%
2024-09-13 0 0.255 0.250 0.265 0.255 0.290 40,000 10,950 0.2738 0.600 0.589 0.624 0.600 0.683 16,992 0.6444 -7.27%
2024-09-12 0 0.275 0.260 0.290 0.275 0.275 62,750 17,185 0.2739 0.647 0.612 0.683 0.647 0.647 26,657 0.6447 -8.33%
2024-09-11 0 0.300 0.260 0.300 - - 1,000 255 0.2550 0.706 0.612 0.706 - - 425 0.6003 0.00%
2024-09-10 0 0.300 0.260 0.305 - - 0 0 - 0.706 0.612 0.718 - - 0 - 0.00%
2024-09-09 0 0.300 0.260 0.300 - - 1,250 337 0.2696 0.706 0.612 0.706 - - 531 0.6346 0.00%
2024-09-05 0 0.300 0.260 0.300 - - 0 0 - 0.706 0.612 0.706 - - 0 - 0.00%
2024-09-04 0 0.300 0.260 0.300 0.305 0.305 50,000 15,250 0.3050 0.706 0.612 0.706 0.718 0.718 21,240 0.7180 -1.64%
2024-09-03 0 0.305 0.265 0.305 - - 6,000 1,455 0.2425 0.718 0.624 0.718 - - 2,549 0.5708 -1.61%
2024-09-02 0 0.310 0.310 0.315 - - 0 0 - 0.730 0.730 0.742 - - 0 - 0.00%
2024-08-30 0 0.310 0.260 0.310 - - 0 0 - 0.730 0.612 0.730 - - 0 - 0.00%
2024-08-29 0 0.310 0.260 0.310 - - 0 0 - 0.730 0.612 0.730 - - 0 - 0.00%
2024-08-28 0 0.310 0.265 0.310 - - 0 0 - 0.730 0.624 0.730 - - 0 - 0.00%
2024-08-27 0 0.310 0.260 0.310 - - 0 0 - 0.730 0.612 0.730 - - 0 - 0.00%
2024-08-26 0 0.310 0.260 0.315 - - 0 0 - 0.730 0.612 0.742 - - 0 - 0.00%
2024-08-23 0 0.310 0.270 0.310 - - 0 0 - 0.730 0.636 0.730 - - 0 - -3.12%
2024-08-22 0 0.320 0.260 0.320 - - 0 0 - 0.753 0.612 0.753 - - 0 - 0.00%
2024-08-21 0 0.320 0.260 0.320 0.320 0.320 5,000 1,600 0.3200 0.753 0.612 0.753 0.753 0.753 2,124 0.7533 3.23%
2024-08-20 0 0.310 0.260 0.310 - - 0 0 - 0.730 0.612 0.730 - - 0 - 0.00%
2024-08-19 0 0.310 0.265 0.320 - - 0 0 - 0.730 0.624 0.753 - - 0 - 0.00%
2024-08-16 0 0.310 0.270 0.310 - - 0 0 - 0.730 0.636 0.730 - - 0 - 0.00%
2024-08-15 0 0.310 0.290 0.310 - - 0 0 - 0.730 0.683 0.730 - - 0 - -3.12%
2024-08-14 0 0.320 0.285 0.320 - - 0 0 - 0.753 0.671 0.753 - - 0 - 0.00%
2024-08-13 0 0.320 0.285 0.330 - - 0 0 - 0.753 0.671 0.777 - - 0 - 0.00%
2024-08-12 0 0.320 0.290 0.320 0.290 0.320 15,000 4,500 0.3000 0.753 0.683 0.753 0.683 0.753 6,372 0.7062 0.00%
2024-08-09 0 0.320 0.285 0.320 - - 0 0 - 0.753 0.671 0.753 - - 0 - 0.00%
2024-08-08 0 0.320 0.285 0.320 - - 0 0 - 0.753 0.671 0.753 - - 0 - -1.54%
2024-08-07 0 0.325 0.285 0.325 0.300 0.325 30,000 9,225 0.3075 0.765 0.671 0.765 0.706 0.765 12,744 0.7239 1.56%
2024-08-06 0 0.320 0.280 0.320 0.315 0.320 35,000 11,175 0.3193 0.753 0.659 0.753 0.742 0.753 14,868 0.7516 18.52%
2024-08-05 0 0.270 0.270 0.325 0.270 0.325 19,500 5,680 0.2913 0.636 0.636 0.765 0.636 0.765 8,284 0.6857 -15.62%
2024-08-02 0 0.320 0.290 0.330 - - 0 0 - 0.753 0.683 0.777 - - 0 - 0.00%
2024-08-01 0 0.320 0.290 0.320 - - 0 0 - 0.753 0.683 0.753 - - 0 - 0.00%
2024-07-31 0 0.320 0.295 0.320 0.315 0.320 10,000 3,175 0.3175 0.753 0.694 0.753 0.742 0.753 4,248 0.7474 -1.54%
2024-07-30 0 0.325 0.285 0.325 0.310 0.350 130,000 41,225 0.3171 0.765 0.671 0.765 0.730 0.824 55,225 0.7465 0.00%
2024-07-29 0 0.325 0.300 0.325 - - 0 0 - 0.765 0.706 0.765 - - 0 - -1.52%
2024-07-26 0 0.330 0.295 0.330 - - 0 0 - 0.777 0.694 0.777 - - 0 - -2.94%
2024-07-25 0 0.340 0.295 0.340 0.260 0.340 85,000 28,000 0.3294 0.800 0.694 0.800 0.612 0.800 36,109 0.7754 -2.86%
2024-07-24 0 0.350 0.345 0.350 - - 0 0 - 0.824 0.812 0.824 - - 0 - -6.67%
2024-07-23 0 0.375 0.330 0.385 - - 0 0 - 0.883 0.777 0.906 - - 0 - 0.00%
2024-07-22 0 0.375 0.335 0.390 - - 0 0 - 0.883 0.789 0.918 - - 0 - 0.00%
2024-07-19 0 0.375 0.330 0.380 - - 0 0 - 0.883 0.777 0.895 - - 0 - 0.00%
2024-07-18 0 0.375 0.335 0.375 - - 0 0 - 0.883 0.789 0.883 - - 0 - 0.00%
2024-07-17 0 0.375 0.330 0.375 0.375 0.395 175,000 66,225 0.3784 0.883 0.777 0.883 0.883 0.930 74,341 0.8908 -3.85%
2024-07-16 0 0.390 0.380 0.395 0.390 0.390 20,000 7,800 0.3900 0.918 0.895 0.930 0.918 0.918 8,496 0.9181 0.00%
2024-07-15 0 0.390 0.355 0.390 - - 5,000 1,850 0.3700 0.918 0.836 0.918 - - 2,124 0.8710 0.00%
2024-07-12 0 0.390 0.370 0.390 0.370 0.390 30,000 11,475 0.3825 0.918 0.871 0.918 0.871 0.918 12,744 0.9004 0.00%
2024-07-11 0 0.390 0.370 0.395 0.390 0.395 30,000 11,750 0.3917 0.918 0.871 0.930 0.918 0.930 12,744 0.9220 -1.27%
2024-07-10 0 0.395 0.370 0.395 0.365 0.395 30,000 11,250 0.3750 0.930 0.871 0.930 0.859 0.930 12,744 0.8828 0.00%
2024-07-09 0 0.395 0.365 0.395 0.395 0.400 70,000 27,900 0.3986 0.930 0.859 0.930 0.930 0.942 29,736 0.9382 -1.25%
2024-07-08 0 0.400 0.355 0.400 0.405 0.405 25,000 10,075 0.4030 0.942 0.836 0.942 0.953 0.953 10,620 0.9487 0.00%
2024-07-05 0 0.400 0.395 0.420 - - 0 0 - 0.942 0.930 0.989 - - 0 - 0.00%
2024-07-04 0 0.400 0.395 0.410 0.400 0.410 15,000 6,100 0.4067 0.942 0.930 0.965 0.942 0.965 6,372 0.9573 -4.76%
2024-07-03 0 0.420 0.400 0.420 - - 0 0 - 0.989 0.942 0.989 - - 0 - 0.00%
2024-07-02 0 0.420 0.395 0.420 - - 0 0 - 0.989 0.930 0.989 - - 0 - 0.00%
2024-06-28 0 0.420 0.405 0.420 - - 0 0 - 0.989 0.953 0.989 - - 0 - -3.45%
2024-06-27 0 0.435 0.415 0.435 0.425 0.445 35,500 15,527 0.4374 1.024 0.977 1.024 1.000 1.048 15,081 1.0296 -5.43%
2024-06-26 0 0.460 0.435 0.470 0.450 0.480 35,000 16,275 0.4650 1.083 1.024 1.106 1.059 1.130 14,868 1.0946 -4.17%
2024-06-25 0 0.480 0.465 0.480 0.425 0.480 130,000 58,375 0.4490 1.130 1.095 1.130 1.000 1.130 55,225 1.0570 7.87%
2024-06-24 0 0.445 0.415 0.445 - - 0 0 - 1.048 0.977 1.048 - - 0 - -1.11%
2024-06-21 0 0.450 0.415 0.450 - - 0 0 - 1.059 0.977 1.059 - - 0 - 0.00%
2024-06-20 0 0.450 0.415 0.450 - - 0 0 - 1.059 0.977 1.059 - - 0 - 0.00%
2024-06-19 0 0.450 0.420 0.450 0.450 0.450 5,000 2,250 0.4500 1.059 0.989 1.059 1.059 1.059 2,124 1.0593 8.43%
2024-06-18 0 0.415 0.380 - 0.415 0.415 20,000 8,300 0.4150 0.977 0.895 - 0.977 0.977 8,496 0.9769 -2.35%
2024-06-17 0 0.425 0.390 0.435 0.425 0.425 10,000 4,250 0.4250 1.000 0.918 1.024 1.000 1.000 4,248 1.0005 1.19%
2024-06-14 0 0.420 0.385 0.420 - - 0 0 - 0.989 0.906 0.989 - - 0 - -1.18%
2024-06-13 0 0.425 0.395 0.445 0.425 0.425 15,000 6,375 0.4250 1.000 0.930 1.048 1.000 1.000 6,372 1.0005 6.25%
2024-06-12 0 0.400 0.400 0.430 0.395 0.465 410,000 168,775 0.4116 0.942 0.942 1.012 0.930 1.095 174,171 0.9690 -9.09%
2024-06-11 0 0.440 0.435 0.485 0.440 0.440 20,000 8,800 0.4400 1.036 1.024 1.142 1.036 1.036 8,496 1.0358 -7.37%
2024-06-07 0 0.475 0.440 0.475 0.475 0.475 65,000 30,875 0.4750 1.118 1.036 1.118 1.118 1.118 27,612 1.1182 -5.00%
2024-06-06 0 0.500 0.440 0.500 - - 0 0 - 1.177 1.036 1.177 - - 0 - -7.41%
2024-06-05 0 0.540 0.440 0.540 - - 0 0 - 1.271 1.036 1.271 - - 0 - 0.00%
2024-06-04 0 0.540 0.440 0.540 - - 0 0 - 1.271 1.036 1.271 - - 0 - 0.00%
2024-06-03 0 0.540 0.440 0.540 - - 0 0 - 1.271 1.036 1.271 - - 0 - 0.00%
2024-05-31 0 0.540 0.445 0.540 - - 0 0 - 1.271 1.048 1.271 - - 0 - 0.00%
2024-05-30 0 0.540 0.440 0.560 - - 0 0 - 1.271 1.036 1.318 - - 0 - 0.00%
2024-05-29 0 0.540 0.475 0.540 - - 0 0 - 1.271 1.118 1.271 - - 0 - 0.00%
2024-05-28 0 0.540 0.500 0.540 0.540 0.550 15,000 8,150 0.5433 1.271 1.177 1.271 1.271 1.295 6,372 1.2790 8.00%
2024-05-27 0 0.500 0.500 0.550 0.500 0.540 36,000 18,240 0.5067 1.177 1.177 1.295 1.177 1.271 15,293 1.1927 0.00%
2024-05-24 0 0.500 0.470 0.500 0.500 0.520 30,000 15,300 0.5100 1.177 1.106 1.177 1.177 1.224 12,744 1.2005 -10.71%
2024-05-23 0 0.560 0.510 0.560 0.550 0.570 10,000 5,600 0.5600 1.318 1.201 1.318 1.295 1.342 4,248 1.3182 0.00%
2024-05-22 0 0.560 0.500 0.560 0.560 0.560 5,500 3,040 0.5527 1.318 1.177 1.318 1.318 1.318 2,336 1.3011 1.82%
2024-05-21 0 0.550 0.500 0.550 - - 0 0 - 1.295 1.177 1.295 - - 0 - 0.00%
2024-05-20 0 0.550 0.510 0.550 0.500 0.580 83,000 45,450 0.5476 1.295 1.201 1.295 1.177 1.365 35,259 1.2890 1.85%
2024-05-17 0 0.540 0.435 0.560 - - 0 0 - 1.271 1.024 1.318 - - 0 - 0.00%
2024-05-16 0 0.540 0.435 0.570 0.540 0.580 15,000 8,500 0.5667 1.271 1.024 1.342 1.271 1.365 6,372 1.3339 0.00%
2024-05-14 0 0.540 0.445 0.540 0.485 0.590 30,000 16,400 0.5467 1.271 1.048 1.271 1.142 1.389 12,744 1.2869 16.13%
2024-05-13 0 0.465 0.435 0.485 0.415 0.465 55,000 24,300 0.4418 1.095 1.024 1.142 0.977 1.095 23,364 1.0400 -10.58%
2024-05-10 0 0.520 0.430 0.580 - - 0 0 - 1.224 1.012 1.365 - - 0 - 0.00%
2024-05-09 0 0.520 0.510 0.580 0.520 0.590 34,000 18,300 0.5382 1.224 1.201 1.365 1.224 1.389 14,443 1.2670 -8.77%
2024-05-08 0 0.570 0.500 0.570 - - 0 0 - 1.342 1.177 1.342 - - 0 - -1.72%
2024-05-07 0 0.580 0.500 0.580 0.580 0.590 30,000 17,450 0.5817 1.365 1.177 1.365 1.365 1.389 12,744 1.3693 -1.69%
2024-05-06 0 0.590 - 0.590 - - 0 0 - 1.389 - 1.389 - - 0 - 0.00%
2024-05-03 0 0.590 0.490 0.590 0.600 0.600 5,000 3,000 0.6000 1.389 1.153 1.389 1.412 1.412 2,124 1.4124 0.00%
2024-05-02 0 0.590 0.480 0.590 0.560 0.590 115,000 66,600 0.5791 1.389 1.130 1.389 1.318 1.389 48,853 1.3633 5.36%
2024-04-30 0 0.560 0.440 0.560 - - 0 0 - 1.318 1.036 1.318 - - 0 - 0.00%
2024-04-29 0 0.560 0.425 0.560 0.570 0.570 5,000 2,850 0.5700 1.318 1.000 1.318 1.342 1.342 2,124 1.3418 3.70%
2024-04-26 0 0.540 0.430 0.540 0.550 0.550 5,000 2,750 0.5500 1.271 1.012 1.271 1.295 1.295 2,124 1.2947 9.09%
2024-04-25 0 0.495 0.430 0.495 - - 0 0 - 1.165 1.012 1.165 - - 0 - 0.00%
2024-04-24 0 0.495 0.430 0.495 0.500 0.500 5,000 2,500 0.5000 1.165 1.012 1.165 1.177 1.177 2,124 1.1770 5.32%
2024-04-23 0 0.470 0.420 0.495 - - 0 0 - 1.106 0.989 1.165 - - 0 - 0.00%
2024-04-22 0 0.470 0.425 0.500 0.410 0.470 10,000 4,400 0.4400 1.106 1.000 1.177 0.965 1.106 4,248 1.0358 4.44%
2024-04-19 0 0.450 0.410 0.500 - - 0 0 - 1.059 0.965 1.177 - - 0 - 0.00%
2024-04-18 0 0.450 0.450 0.495 0.450 0.460 115,000 51,900 0.4513 1.059 1.059 1.165 1.059 1.083 48,853 1.0624 -5.26%
2024-04-17 0 0.475 0.455 0.500 0.475 0.475 25,000 11,875 0.4750 1.118 1.071 1.177 1.118 1.118 10,620 1.1182 0.00%
2024-04-16 0 0.475 0.475 0.500 0.465 0.475 120,000 56,625 0.4719 1.118 1.118 1.177 1.095 1.118 50,977 1.1108 -1.04%
2024-04-15 0 0.480 0.415 0.480 - - 0 0 - 1.130 0.977 1.130 - - 0 - -3.03%
2024-04-12 0 0.495 0.450 0.520 - - 0 0 - 1.165 1.059 1.224 - - 0 - 0.00%
2024-04-11 0 0.495 0.495 0.510 0.490 0.530 47,500 23,850 0.5021 1.165 1.165 1.201 1.153 1.248 20,178 1.1820 -8.33%
2024-04-10 0 0.540 0.510 0.540 0.500 0.550 15,000 7,950 0.5300 1.271 1.201 1.271 1.177 1.295 6,372 1.2476 -1.82%
2024-04-09 0 0.550 0.500 0.550 0.500 0.550 90,000 46,200 0.5133 1.295 1.177 1.295 1.177 1.295 38,233 1.2084 -3.51%
2024-04-08 0 0.570 0.500 0.570 - - 0 0 - 1.342 1.177 1.342 - - 0 - 0.00%
2024-04-05 0 0.570 0.495 0.570 - - 0 0 - 1.342 1.165 1.342 - - 0 - 0.00%
2024-04-03 0 0.570 0.500 0.570 - - 0 0 - 1.342 1.177 1.342 - - 0 - 0.00%
2024-04-02 0 0.570 0.530 0.570 0.600 0.600 50,000 29,250 0.5850 1.342 1.248 1.342 1.412 1.412 21,240 1.3771 -1.72%
2024-03-28 0 0.580 0.530 0.580 0.510 0.580 10,000 5,450 0.5450 1.365 1.248 1.365 1.201 1.365 4,248 1.2829 5.45%
2024-03-27 0 0.550 0.500 0.550 0.610 0.610 5,000 3,050 0.6100 1.295 1.177 1.295 1.436 1.436 2,124 1.4359 -6.78%
2024-03-26 0 0.590 0.500 0.590 - - 0 0 - 1.389 1.177 1.389 - - 0 - 0.00%
2024-03-25 0 0.590 0.500 0.590 - - 0 0 - 1.389 1.177 1.389 - - 0 - -1.67%
2024-03-22 0 0.600 0.540 0.600 - - 0 0 - 1.412 1.271 1.412 - - 0 - 0.00%
2024-03-21 0 0.600 0.540 0.600 - - 3,000 1,560 0.5200 1.412 1.271 1.412 - - 1,274 1.2241 0.00%
2024-03-20 0 0.600 0.550 0.600 - - 0 0 - 1.412 1.295 1.412 - - 0 - -4.76%
2024-03-19 0 0.630 0.550 0.630 - - 0 0 - 1.483 1.295 1.483 - - 0 - 0.00%
2024-03-18 0 0.630 0.550 0.630 0.640 0.640 5,000 3,200 0.6400 1.483 1.295 1.483 1.507 1.507 2,124 1.5066 8.62%
2024-03-15 0 0.580 0.540 0.600 - - 3,000 1,590 0.5300 1.365 1.271 1.412 - - 1,274 1.2476 0.00%
2024-03-14 0 0.580 0.540 0.580 - - 0 0 - 1.365 1.271 1.365 - - 0 - -1.69%
2024-03-13 0 0.590 0.540 0.590 - - 0 0 - 1.389 1.271 1.389 - - 0 - 0.00%
2024-03-12 0 0.590 0.540 0.590 - - 0 0 - 1.389 1.271 1.389 - - 0 - 0.00%
2024-03-11 0 0.590 0.540 0.600 - - 0 0 - 1.389 1.271 1.412 - - 0 - 0.00%
2024-03-08 0 0.590 0.540 0.600 - - 0 0 - 1.389 1.271 1.412 - - 0 - 0.00%
2024-03-07 0 0.590 0.540 0.590 - - 0 0 - 1.389 1.271 1.389 - - 0 - 0.00%
2024-03-06 0 0.590 0.530 0.590 0.530 0.600 85,000 45,850 0.5394 1.389 1.248 1.389 1.248 1.412 36,109 1.2698 11.32%
2024-03-05 0 0.530 0.530 0.560 0.530 0.560 45,000 24,050 0.5344 1.248 1.248 1.318 1.248 1.318 19,116 1.2581 -7.02%
2024-03-04 0 0.570 0.500 0.570 0.540 0.570 25,000 13,750 0.5500 1.342 1.177 1.342 1.271 1.342 10,620 1.2947 0.00%
2024-03-01 0 0.570 0.550 0.570 - - 0 0 - 1.342 1.295 1.342 - - 0 - -3.39%
2024-02-29 0 0.590 0.550 0.600 - - 0 0 - 1.389 1.295 1.412 - - 0 - 0.00%
2024-02-28 0 0.590 0.550 0.600 - - 0 0 - 1.389 1.295 1.412 - - 0 - 0.00%
2024-02-27 0 0.590 0.570 0.590 0.570 0.590 15,000 8,650 0.5767 1.389 1.342 1.389 1.342 1.389 6,372 1.3575 -3.28%
2024-02-26 0 0.610 0.550 0.620 - - 0 0 - 1.436 1.295 1.459 - - 0 - 0.00%
2024-02-23 0 0.610 0.560 0.620 0.550 0.610 28,500 16,550 0.5807 1.436 1.318 1.459 1.295 1.436 12,107 1.3670 5.17%
2024-02-22 0 0.580 0.550 0.600 0.580 0.580 35,000 20,300 0.5800 1.365 1.295 1.412 1.365 1.365 14,868 1.3653 0.00%
2024-02-21 0 0.580 0.550 0.590 0.570 0.580 50,000 28,900 0.5780 1.365 1.295 1.389 1.342 1.365 21,240 1.3606 0.00%
2024-02-20 0 0.580 0.560 0.590 0.540 0.580 55,000 30,600 0.5564 1.365 1.318 1.389 1.271 1.365 23,364 1.3097 -1.69%
2024-02-19 0 0.590 0.560 0.590 - - 0 0 - 1.389 1.318 1.389 - - 0 - -1.67%
2024-02-16 0 0.600 0.600 0.620 0.560 0.600 45,000 26,300 0.5844 1.412 1.412 1.459 1.318 1.412 19,116 1.3758 1.69%
2024-02-15 0 0.590 0.550 0.600 0.590 0.590 5,000 2,950 0.5900 1.389 1.295 1.412 1.389 1.389 2,124 1.3889 1.72%
2024-02-14 0 0.580 0.550 0.600 0.580 0.640 15,000 9,000 0.6000 1.365 1.295 1.412 1.365 1.507 6,372 1.4124 -3.33%
2024-02-09 0 0.600 0.550 0.600 0.610 0.610 5,000 3,050 0.6100 1.412 1.295 1.412 1.436 1.436 2,124 1.4359 1.69%
2024-02-08 0 0.590 0.550 0.590 0.530 0.600 70,000 41,550 0.5936 1.389 1.295 1.389 1.248 1.412 29,736 1.3973 7.27%
2024-02-07 0 0.550 0.530 0.550 0.550 0.550 10,000 5,500 0.5500 1.295 1.248 1.295 1.295 1.295 4,248 1.2947 0.00%
2024-02-06 0 0.550 0.550 0.590 0.550 0.590 20,000 11,600 0.5800 1.295 1.295 1.389 1.295 1.389 8,496 1.3653 -6.78%
2024-02-05 0 0.590 0.530 0.590 - - 0 0 - 1.389 1.248 1.389 - - 0 - 0.00%
2024-02-02 0 0.590 0.550 0.600 - - 0 0 - 1.389 1.295 1.412 - - 0 - 0.00%
2024-02-01 0 0.590 0.550 0.590 - - 2,750 1,430 0.5200 1.389 1.295 1.389 - - 1,168 1.2241 0.00%
2024-01-31 0 0.590 0.550 0.600 0.580 0.600 65,000 38,600 0.5938 1.389 1.295 1.412 1.365 1.412 27,612 1.3979 -1.67%
2024-01-30 0 0.600 0.580 0.600 0.600 0.610 50,750 30,685 0.6046 1.412 1.365 1.412 1.412 1.436 21,559 1.4233 -3.23%
2024-01-29 0 0.620 0.580 0.620 0.590 0.620 57,000 34,120 0.5986 1.459 1.365 1.459 1.389 1.459 24,214 1.4091 1.64%
2024-01-26 0 0.610 0.570 0.610 0.610 0.620 50,000 30,950 0.6190 1.436 1.342 1.436 1.436 1.459 21,240 1.4571 -1.61%
2024-01-25 0 0.620 0.590 0.620 - - 0 0 - 1.459 1.389 1.459 - - 0 - -3.12%
2024-01-24 0 0.640 0.580 0.650 - - 0 0 - 1.507 1.365 1.530 - - 0 - 0.00%
2024-01-23 0 0.640 0.590 0.640 0.640 0.650 10,000 6,450 0.6450 1.507 1.389 1.507 1.507 1.530 4,248 1.5183 3.23%
2024-01-22 0 0.620 0.600 0.630 - - 0 0 - 1.459 1.412 1.483 - - 0 - 0.00%
2024-01-19 0 0.620 0.570 0.620 0.570 0.650 170,000 104,950 0.6174 1.459 1.342 1.459 1.342 1.530 72,217 1.4533 6.90%
2024-01-18 0 0.580 0.550 0.580 0.540 0.600 128,500 72,135 0.5614 1.365 1.295 1.365 1.271 1.412 54,588 1.3215 -6.45%
2024-01-17 0 0.620 0.580 0.640 0.620 0.640 59,000 36,480 0.6183 1.459 1.365 1.507 1.459 1.507 25,064 1.4555 5.08%
2024-01-16 0 0.590 0.590 0.640 0.590 0.640 175,086 108,406 0.6192 1.389 1.389 1.507 1.389 1.507 74,378 1.4575 -1.67%
2024-01-15 0 0.600 0.560 0.640 0.590 0.720 172,000 108,400 0.6302 1.412 1.318 1.507 1.389 1.695 73,067 1.4836 0.00%
2024-01-12 0 0.600 0.570 0.600 0.600 0.680 104,000 62,700 0.6029 1.412 1.342 1.412 1.412 1.601 44,180 1.4192 0.00%
2024-01-11 0 0.600 0.570 0.600 0.540 0.600 160,000 93,700 0.5856 1.412 1.342 1.412 1.271 1.412 67,969 1.3786 0.00%
2024-01-10 0 0.600 0.550 0.590 - - 0 0 - 1.412 1.295 1.389 - - 0 - 0.00%
2024-01-09 0 0.600 0.550 0.600 - - 0 0 - 1.412 1.295 1.412 - - 0 - 0.00%
2024-01-08 0 0.600 0.550 0.600 - - 0 0 - 1.412 1.295 1.412 - - 0 - 0.00%
2024-01-05 0 0.600 0.550 0.590 - - 0 0 - 1.412 1.295 1.389 - - 0 - 0.00%
2024-01-04 0 0.600 0.580 0.600 0.600 0.600 485,000 291,000 0.6000 1.412 1.365 1.412 1.412 1.412 206,031 1.4124 0.00%
2024-01-03 0 0.600 0.580 0.630 - - 0 0 - 1.412 1.365 1.483 - - 0 - 0.00%
2024-01-02 0 0.600 0.580 0.610 0.600 0.610 15,000 9,050 0.6033 1.412 1.365 1.436 1.412 1.436 6,372 1.4203 0.00%
2023-12-29 0 0.600 0.600 0.620 0.600 0.600 10,000 6,000 0.6000 1.412 1.412 1.459 1.412 1.412 4,248 1.4124 0.00%
2023-12-28 0 0.600 0.600 0.620 0.600 0.600 5,000 3,000 0.6000 1.412 1.412 1.459 1.412 1.412 2,124 1.4124 -3.23%
2023-12-27 0 0.620 0.600 0.620 0.600 0.660 520,000 320,000 0.6154 1.459 1.412 1.459 1.412 1.554 220,899 1.4486 -8.82%
2023-12-22 0 0.680 0.650 0.680 0.650 0.680 20,000 13,150 0.6575 1.601 1.530 1.601 1.530 1.601 8,496 1.5478 4.62%
2023-12-21 0 0.650 0.620 0.660 0.620 0.690 126,500 80,005 0.6325 1.530 1.459 1.554 1.459 1.624 53,738 1.4888 -1.52%
2023-12-20 0 0.660 0.640 0.660 0.600 0.690 350,000 221,650 0.6333 1.554 1.507 1.554 1.412 1.624 148,682 1.4908 -5.71%
2023-12-19 0 0.700 0.660 0.700 0.660 0.700 91,500 62,122 0.6789 1.648 1.554 1.648 1.554 1.648 38,870 1.5982 1.45%
2023-12-18 0 0.690 0.650 0.690 0.700 0.700 75,000 52,500 0.7000 1.624 1.530 1.624 1.648 1.648 31,860 1.6478 -1.43%
2023-12-15 0 0.700 0.660 0.700 0.710 0.720 55,000 39,350 0.7155 1.648 1.554 1.648 1.671 1.695 23,364 1.6842 -2.78%
2023-12-14 0 0.720 0.640 0.720 - - 0 0 - 1.695 1.507 1.695 - - 0 - 0.00%
2023-12-13 0 0.720 0.650 0.720 - - 0 0 - 1.695 1.530 1.695 - - 0 - 0.00%
2023-12-12 0 0.720 0.620 0.730 0.720 0.720 10,000 7,200 0.7200 1.695 1.459 1.718 1.695 1.695 4,248 1.6949 4.35%
2023-12-11 0 0.690 0.690 0.700 0.690 0.700 80,000 55,750 0.6969 1.624 1.624 1.648 1.624 1.648 33,984 1.6405 -2.82%
2023-12-08 0 0.710 0.650 0.720 0.690 0.730 59,000 41,470 0.7029 1.671 1.530 1.695 1.624 1.718 25,064 1.6546 -1.39%
2023-12-07 0 0.720 0.630 0.720 0.720 0.720 7,500 5,125 0.6833 1.695 1.483 1.695 1.695 1.695 3,186 1.6086 1.41%
2023-12-06 0 0.710 0.660 0.720 - - 0 0 - 1.671 1.554 1.695 - - 0 - 0.00%
2023-12-05 0 0.710 0.640 0.710 0.610 0.720 25,250 17,255 0.6834 1.671 1.507 1.671 1.436 1.695 10,726 1.6087 -2.74%
2023-12-04 0 0.730 0.660 0.740 - - 0 0 - 1.718 1.554 1.742 - - 0 - 0.00%
2023-12-01 0 0.730 0.630 0.730 - - 500 310 0.6200 1.718 1.483 1.718 - - 212 1.4595 0.00%
2023-11-30 0 0.730 0.660 0.730 - - 0 0 - 1.718 1.554 1.718 - - 0 - 0.00%
2023-11-29 0 0.730 0.710 0.740 - - 0 0 - 1.718 1.671 1.742 - - 0 - 0.00%
2023-11-28 0 0.730 0.720 0.750 0.710 0.730 30,000 21,700 0.7233 1.718 1.695 1.766 1.671 1.718 12,744 1.7027 1.39%
2023-11-27 0 0.720 0.720 0.760 - - 0 0 - 1.695 1.695 1.789 - - 0 - 1.41%
2023-11-24 0 0.710 0.710 0.740 0.700 0.730 90,000 64,450 0.7161 1.671 1.671 1.742 1.648 1.718 38,233 1.6857 -1.39%
2023-11-23 0 0.720 0.700 0.720 0.700 0.720 50,000 35,450 0.7090 1.695 1.648 1.695 1.648 1.695 21,240 1.6690 4.35%
2023-11-22 0 0.690 0.680 0.700 0.690 0.710 205,000 142,700 0.6961 1.624 1.601 1.648 1.624 1.671 87,085 1.6386 -1.43%
2023-11-21 0 0.700 0.680 0.700 0.670 0.700 283,500 194,990 0.6878 1.648 1.601 1.648 1.577 1.648 120,433 1.6191 4.48%
2023-11-20 0 0.670 0.660 0.700 0.660 0.680 136,500 91,645 0.6714 1.577 1.554 1.648 1.554 1.601 57,986 1.5805 3.08%
2023-11-17 0 0.650 0.650 0.670 0.640 0.670 123,250 80,350 0.6519 1.530 1.530 1.577 1.507 1.577 52,357 1.5346 0.00%
2023-11-16 0 0.650 0.630 0.660 0.620 0.650 50,000 31,950 0.6390 1.530 1.483 1.554 1.459 1.530 21,240 1.5042 -1.52%
2023-11-15 0 0.660 0.630 0.660 0.600 0.660 342,000 217,530 0.6361 1.554 1.483 1.554 1.412 1.554 145,284 1.4973 8.20%
2023-11-14 0 0.610 0.610 0.620 0.610 0.670 173,500 110,350 0.6360 1.436 1.436 1.459 1.436 1.577 73,704 1.4972 -4.69%
2023-11-13 0 0.640 0.630 0.640 0.630 0.660 90,000 58,450 0.6494 1.507 1.483 1.507 1.483 1.554 38,233 1.5288 3.23%
2023-11-10 0 0.620 0.620 0.650 0.600 0.660 227,000 145,700 0.6419 1.459 1.459 1.530 1.412 1.554 96,431 1.5109 -4.62%
2023-11-09 0 0.650 0.630 0.650 0.610 0.680 95,000 60,650 0.6384 1.530 1.483 1.530 1.436 1.601 40,357 1.5029 4.84%
2023-11-08 0 0.620 0.610 0.620 0.600 0.630 80,000 48,850 0.6106 1.459 1.436 1.459 1.412 1.483 33,984 1.4374 3.33%
2023-11-07 0 0.600 0.600 0.620 0.600 0.620 90,000 55,050 0.6117 1.412 1.412 1.459 1.412 1.459 38,233 1.4399 0.00%
2023-11-06 0 0.600 0.600 0.610 0.590 0.620 229,000 137,370 0.5999 1.412 1.412 1.436 1.389 1.459 97,281 1.4121 0.00%
2023-11-03 0 0.600 0.590 0.600 0.590 0.620 70,000 42,350 0.6050 1.412 1.389 1.412 1.389 1.459 29,736 1.4242 1.69%
2023-11-02 0 0.590 0.570 0.610 0.590 0.620 85,000 50,850 0.5982 1.389 1.342 1.436 1.389 1.459 36,109 1.4083 -1.67%
2023-11-01 0 0.600 0.590 0.610 0.600 0.610 51,500 31,005 0.6020 1.412 1.389 1.436 1.412 1.436 21,878 1.4172 0.00%
2023-10-31 0 0.600 0.590 0.620 0.600 0.600 50,250 30,142 0.5998 1.412 1.389 1.459 1.412 1.412 21,347 1.4120 -1.64%
2023-10-30 0 0.610 0.590 0.610 0.600 0.620 60,000 36,600 0.6100 1.436 1.389 1.436 1.412 1.459 25,488 1.4359 0.00%
2023-10-27 0 0.610 0.590 0.610 0.580 0.640 365,000 222,250 0.6089 1.436 1.389 1.436 1.365 1.507 155,054 1.4334 1.67%
2023-10-26 0 0.600 0.590 0.620 0.580 0.620 126,000 75,417 0.5985 1.412 1.389 1.459 1.365 1.459 53,526 1.4090 0.00%
2023-10-25 0 0.600 0.570 0.610 0.600 0.640 107,000 65,320 0.6105 1.412 1.342 1.436 1.412 1.507 45,454 1.4370 -6.25%
2023-10-24 0 0.640 0.600 0.650 0.600 0.640 130,000 80,850 0.6219 1.507 1.412 1.530 1.412 1.507 55,225 1.4640 8.47%
2023-10-20 0 0.590 0.580 0.620 0.580 0.620 55,000 33,050 0.6009 1.389 1.365 1.459 1.365 1.459 23,364 1.4145 -4.84%
2023-10-19 0 0.620 0.590 0.630 0.590 0.620 324,500 197,205 0.6077 1.459 1.389 1.483 1.389 1.459 137,850 1.4306 6.90%
2023-10-18 0 0.580 0.580 0.610 0.520 0.610 106,500 62,030 0.5824 1.365 1.365 1.436 1.224 1.436 45,242 1.3711 -1.69%
2023-10-17 0 0.590 0.560 0.620 0.590 0.610 16,000 9,490 0.5931 1.389 1.318 1.459 1.389 1.436 6,797 1.3962 0.00%
2023-10-16 0 0.590 0.590 0.630 0.590 0.590 50,000 29,500 0.5900 1.389 1.389 1.483 1.389 1.389 21,240 1.3889 -3.28%
2023-10-13 0 0.610 0.610 0.640 0.600 0.630 152,000 94,040 0.6187 1.436 1.436 1.507 1.412 1.483 64,571 1.4564 1.67%
2023-10-12 0 0.600 0.580 0.620 0.540 0.620 130,000 78,900 0.6069 1.412 1.365 1.459 1.271 1.459 55,225 1.4287 5.26%
2023-10-11 0 0.570 0.550 0.600 0.520 0.590 118,250 65,377 0.5529 1.342 1.295 1.412 1.224 1.389 50,233 1.3015 -5.00%
2023-10-10 0 0.600 0.580 0.600 0.580 0.630 375,250 229,827 0.6125 1.412 1.365 1.412 1.365 1.483 159,409 1.4417 0.00%
2023-10-09 0 0.600 0.590 0.620 - - 0 0 - 1.412 1.389 1.459 - - 0 - 0.00%
2023-10-06 0 0.600 0.600 0.640 - - 0 0 - 1.412 1.412 1.507 - - 0 - 0.00%
2023-10-05 0 0.600 0.580 0.620 0.580 0.630 40,000 24,400 0.6100 1.412 1.365 1.459 1.365 1.483 16,992 1.4359 0.00%
2023-10-04 0 0.600 0.550 0.630 - - 0 0 - 1.412 1.295 1.483 - - 0 - 0.00%
2023-10-03 0 0.600 0.540 0.600 - - 0 0 - 1.412 1.271 1.412 - - 0 - 0.00%
2023-09-29 0 0.600 0.600 0.630 0.600 0.620 45,000 27,100 0.6022 1.412 1.412 1.483 1.412 1.459 19,116 1.4176 -3.23%
2023-09-28 0 0.620 0.600 0.630 0.600 0.620 80,000 48,700 0.6088 1.459 1.412 1.483 1.412 1.459 33,984 1.4330 8.77%
2023-09-27 0 0.570 0.570 0.600 0.570 0.610 145,000 87,200 0.6014 1.342 1.342 1.412 1.342 1.436 61,597 1.4157 -9.52%
2023-09-26 0 0.630 0.610 0.640 0.600 0.630 196,000 119,770 0.6111 1.483 1.436 1.507 1.412 1.483 83,262 1.4385 1.61%
2023-09-25 0 0.620 0.580 0.650 0.560 0.620 185,000 107,200 0.5795 1.459 1.365 1.530 1.318 1.459 78,589 1.3641 12.73%
2023-09-22 0 0.550 0.530 0.550 0.550 0.550 50,000 27,500 0.5500 1.295 1.248 1.295 1.295 1.295 21,240 1.2947 0.00%
2023-09-21 0 0.550 0.550 0.600 0.550 0.550 63,000 34,575 0.5488 1.295 1.295 1.412 1.295 1.295 26,763 1.2919 -3.51%
2023-09-20 0 0.570 0.570 0.680 0.560 0.570 120,000 68,150 0.5679 1.342 1.342 1.601 1.318 1.342 50,977 1.3369 0.00%
2023-09-19 0 0.570 0.570 0.690 - - 750 412 0.5493 1.342 1.342 1.624 - - 319 1.2931 0.00%
2023-09-18 0 0.570 0.570 0.600 0.570 0.590 158,750 92,400 0.5820 1.342 1.342 1.412 1.342 1.389 67,438 1.3701 -1.72%
2023-09-15 0 0.580 0.580 0.590 0.580 0.590 115,000 67,550 0.5874 1.365 1.365 1.389 1.365 1.389 48,853 1.3827 -1.69%
2023-09-14 0 0.590 0.570 0.600 0.580 0.600 126,000 74,290 0.5896 1.389 1.342 1.412 1.365 1.412 53,526 1.3879 -1.67%
2023-09-13 0 0.600 0.570 0.600 0.600 0.600 20,000 12,000 0.6000 1.412 1.342 1.412 1.412 1.412 8,496 1.4124 -6.25%
2023-09-12 0 0.640 0.620 0.680 - - 0 0 - 1.507 1.459 1.601 - - 0 - 0.00%
2023-09-11 0 0.640 0.610 0.640 0.610 0.640 154,000 97,220 0.6313 1.507 1.436 1.507 1.436 1.507 65,420 1.4861 -5.88%
2023-09-07 0 0.680 0.640 0.670 0.660 0.750 65,000 44,950 0.6915 1.601 1.507 1.577 1.554 1.766 27,612 1.6279 3.03%
2023-09-06 0 0.660 0.650 0.660 0.660 0.690 55,000 37,350 0.6791 1.554 1.530 1.554 1.554 1.624 23,364 1.5986 0.00%
2023-09-05 0 0.660 0.660 0.670 0.660 0.700 75,000 51,600 0.6880 1.554 1.554 1.577 1.554 1.648 31,860 1.6196 -5.71%
2023-09-04 0 0.700 0.660 0.700 0.650 0.720 75,000 53,200 0.7093 1.648 1.554 1.648 1.530 1.695 31,860 1.6698 7.69%
2023-08-31 0 0.650 0.640 0.650 0.600 0.650 323,750 202,325 0.6249 1.530 1.507 1.530 1.412 1.530 137,531 1.4711 0.00%
2023-08-30 0 0.650 0.630 0.650 0.650 0.680 165,000 107,450 0.6512 1.530 1.483 1.530 1.530 1.601 70,093 1.5330 -1.52%
2023-08-29 0 0.660 0.610 0.660 0.620 0.750 255,000 169,850 0.6661 1.554 1.436 1.554 1.459 1.766 108,326 1.5680 -9.59%
2023-08-28 0 0.730 0.710 0.720 0.730 0.790 180,000 135,350 0.7519 1.718 1.671 1.695 1.718 1.860 76,465 1.7701 -3.95%
2023-08-25 0 0.760 0.740 0.760 0.730 0.760 98,000 72,890 0.7438 1.789 1.742 1.789 1.718 1.789 41,631 1.7509 -2.56%
2023-08-24 0 0.780 0.740 0.780 0.740 0.780 50,000 38,400 0.7680 1.836 1.742 1.836 1.742 1.836 21,240 1.8079 -1.27%
2023-08-23 0 0.790 0.640 0.790 0.740 0.790 73,000 56,630 0.7758 1.860 1.507 1.860 1.742 1.860 31,011 1.8261 1.28%
2023-08-22 0 0.780 0.780 0.800 0.770 0.780 97,000 75,240 0.7757 1.836 1.836 1.883 1.813 1.836 41,206 1.8259 -2.50%
2023-08-21 0 0.800 0.730 0.800 0.780 0.800 75,000 59,200 0.7893 1.883 1.718 1.883 1.836 1.883 31,860 1.8581 2.56%
2023-08-18 0 0.780 0.780 0.820 0.780 0.800 181,000 143,820 0.7946 1.836 1.836 1.930 1.836 1.883 76,890 1.8705 -4.88%
2023-08-17 0 0.820 0.790 0.820 - - 0 0 - 1.930 1.860 1.930 - - 0 - 0.00%
2023-08-16 0 0.820 0.800 0.810 0.790 0.820 350,000 285,200 0.8149 1.930 1.883 1.907 1.860 1.930 148,682 1.9182 0.00%
2023-08-15 0 0.820 0.790 0.840 0.780 0.820 256,500 205,690 0.8019 1.930 1.860 1.977 1.836 1.930 108,963 1.8877 0.00%
2023-08-14 0 0.820 0.790 0.830 0.790 0.820 191,500 152,790 0.7979 1.930 1.860 1.954 1.860 1.930 81,350 1.8782 2.50%
2023-08-11 0 0.800 0.770 0.800 0.710 0.810 220,000 172,800 0.7855 1.883 1.813 1.883 1.671 1.907 93,457 1.8490 1.27%
2023-08-10 0 0.790 0.750 0.790 0.680 0.790 110,000 85,500 0.7773 1.860 1.766 1.860 1.601 1.860 46,729 1.8297 0.00%
2023-08-09 0 0.790 0.690 0.820 0.780 0.790 505,000 396,650 0.7854 1.860 1.624 1.930 1.836 1.860 214,527 1.8490 -3.66%
2023-08-08 0 0.820 0.820 0.860 0.800 0.830 60,000 48,760 0.8127 1.930 1.930 2.024 1.883 1.954 25,488 1.9130 -2.38%
2023-08-07 0 0.840 0.800 0.850 0.790 0.850 570,000 468,900 0.8226 1.977 1.883 2.001 1.860 2.001 242,140 1.9365 0.00%
2023-08-04 0 0.840 0.800 0.850 0.840 0.840 120,000 100,800 0.8400 1.977 1.883 2.001 1.977 1.977 50,977 1.9774 0.00%
2023-08-03 0 0.840 0.840 0.850 0.830 0.850 360,000 305,050 0.8474 1.977 1.977 2.001 1.954 2.001 152,930 1.9947 -1.18%
2023-08-02 0 0.850 0.830 0.840 0.830 0.860 453,250 383,850 0.8469 2.001 1.954 1.977 1.954 2.024 192,543 1.9936 1.19%
2023-08-01 0 0.840 0.840 0.860 0.840 0.860 195,522 165,178 0.8448 1.977 1.977 2.024 1.977 2.024 83,059 1.9887 0.00%
2023-07-31 0 0.840 0.840 0.860 0.830 0.860 141,000 118,730 0.8421 1.977 1.977 2.024 1.954 2.024 59,898 1.9822 0.00%
2023-07-28 0 0.840 0.840 0.860 0.840 0.860 293,000 250,590 0.8553 1.977 1.977 2.024 1.977 2.024 124,468 2.0133 -5.62%
2023-07-27 0 0.890 0.890 0.900 0.860 0.900 231,750 206,007 0.8889 2.095 2.095 2.119 2.024 2.119 98,449 2.0925 -1.11%
2023-07-26 0 0.900 0.890 0.900 0.840 0.900 343,000 298,950 0.8716 2.119 2.095 2.119 1.977 2.119 145,709 2.0517 1.12%
2023-07-25 0 0.890 0.850 0.890 0.830 0.910 651,250 569,190 0.8740 2.095 2.001 2.095 1.954 2.142 276,655 2.0574 5.95%
2023-07-24 0 0.840 0.810 0.840 0.770 0.860 805,500 665,607 0.8263 1.977 1.907 1.977 1.813 2.024 342,181 1.9452 6.33%
2023-07-21 0 0.790 0.770 0.780 0.650 0.790 628,022 453,098 0.7215 1.860 1.813 1.836 1.530 1.860 266,788 1.6983 12.86%
2023-07-20 0 0.700 0.670 0.700 0.610 0.700 413,500 267,512 0.6469 1.648 1.577 1.648 1.436 1.648 175,657 1.5229 7.69%
2023-07-19 0 0.650 0.640 0.650 0.620 0.680 456,610 290,758 0.6368 1.530 1.507 1.530 1.459 1.601 193,971 1.4990 12.07%
2023-07-18 0 0.580 0.580 0.610 0.580 0.640 538,750 325,605 0.6044 1.365 1.365 1.436 1.365 1.507 228,864 1.4227 -14.71%
2023-07-14 0 0.680 0.650 0.690 0.650 0.690 31,750 21,552 0.6788 1.601 1.530 1.624 1.530 1.624 13,488 1.5979 6.25%
2023-07-13 0 0.640 0.590 0.650 0.560 0.640 260,000 152,595 0.5869 1.507 1.389 1.530 1.318 1.507 110,450 1.3816 6.67%
2023-07-12 0 0.600 0.550 0.600 0.520 0.610 540,000 313,067 0.5798 1.412 1.295 1.412 1.224 1.436 229,395 1.3647 7.14%
2023-07-11 0 0.560 0.550 0.560 0.510 0.590 987,750 546,837 0.5536 1.318 1.295 1.318 1.201 1.389 419,602 1.3032 1.82%
2023-07-10 0 0.550 0.540 0.550 0.530 0.550 327,250 177,422 0.5422 1.295 1.271 1.295 1.248 1.295 139,018 1.2763 -1.79%
2023-07-07 0 0.560 0.550 0.560 0.550 0.570 140,250 77,417 0.5520 1.318 1.295 1.318 1.295 1.342 59,579 1.2994 0.00%
2023-07-06 0 0.560 0.560 0.580 0.530 0.570 519,250 290,132 0.5588 1.318 1.318 1.365 1.248 1.342 220,581 1.3153 -1.75%
2023-07-05 0 0.570 0.570 0.590 0.560 0.570 237,750 135,102 0.5683 1.342 1.342 1.389 1.318 1.342 100,998 1.3377 0.00%
2023-07-04 0 0.570 0.570 0.590 0.560 0.600 521,750 303,547 0.5818 1.342 1.342 1.389 1.318 1.412 221,643 1.3695 -5.00%
2023-07-03 0 0.600 0.600 0.610 0.600 0.620 382,000 231,777 0.6067 1.412 1.412 1.436 1.412 1.459 162,276 1.4283 -7.69%
2023-06-30 0 0.650 0.630 0.680 0.620 0.680 630,250 406,652 0.6452 1.530 1.483 1.601 1.459 1.601 267,734 1.5189 1.56%
2023-06-29 0 0.640 0.630 0.640 0.550 0.680 657,750 392,240 0.5963 1.507 1.483 1.507 1.295 1.601 279,416 1.4038 4.92%
2023-06-28 0 0.061 0.060 0.061 0.057 0.062 11,097,500 665,625 0.0600 1.436 1.412 1.436 1.342 1.459 471,429 1.4119 0.00%
2023-06-27 0 0.061 0.059 0.061 0.055 0.061 10,907,500 637,552 0.0585 1.436 1.389 1.436 1.295 1.436 463,357 1.3759 5.17%
2023-06-26 0 0.058 0.058 0.059 0.057 0.072 30,130,000 1,909,080 0.0634 1.365 1.365 1.389 1.342 1.695 1,279,941 1.4915 -17.14%
2023-06-23 0 0.070 0.070 0.072 0.069 0.077 9,752,500 697,565 0.0715 1.648 1.648 1.695 1.624 1.813 414,292 1.6838 -5.41%
2023-06-21 0 0.074 0.073 0.074 0.069 0.082 28,970,000 2,145,502 0.0741 1.742 1.718 1.742 1.624 1.930 1,230,664 1.7434 -5.13%
2023-06-20 0 0.078 0.078 0.079 0.078 0.111 161,961,440 15,166,890 0.0936 1.836 1.836 1.860 1.836 2.613 6,880,222 2.2044 -17.02%
2023-06-19 0 0.094 0.085 0.094 0.069 0.094 206,712,500 16,613,285 0.0804 2.213 2.001 2.213 1.624 2.213 8,781,275 1.8919 8.05%
2023-06-16 0 0.087 0.083 0.087 0.078 0.420 634,387,500 159,293,450 0.2511 2.048 1.954 2.048 1.836 9.887 26,949,174 5.9109 -77.40%
2023-06-15 0 0.385 0.350 0.370 0.305 0.410 31,162,500 10,776,887 0.3458 9.063 8.239 8.710 7.180 9.651 1,323,802 8.1409 14.93%
2023-06-14 0 0.335 0.335 0.355 0.230 0.350 73,297,500 19,898,447 0.2715 7.886 7.886 8.357 5.414 8.239 3,113,723 6.3906 34.00%
2023-06-13 0 0.250 0.250 0.260 0.172 0.300 28,127,500 6,149,705 0.2186 5.885 5.885 6.120 4.049 7.062 1,194,874 5.1467 35.87%
2023-06-12 0 0.184 0.173 0.184 0.155 0.188 56,702,500 9,183,477 0.1620 4.331 4.072 4.331 3.649 4.426 2,408,757 3.8125 21.05%
2023-06-09 0 0.152 0.145 0.152 0.130 0.152 940,000 128,010 0.1362 3.578 3.413 3.578 3.060 3.578 39,932 3.2057 6.29%
2023-06-08 0 0.143 0.142 0.148 0.127 0.160 25,762,500 3,652,382 0.1418 3.366 3.343 3.484 2.990 3.766 1,094,407 3.3373 -13.86%
2023-06-07 0 0.166 0.160 0.166 0.153 0.166 22,817,500 3,621,510 0.1587 3.908 3.766 3.908 3.602 3.908 969,302 3.7362 -1.19%
2023-06-06 0 0.168 0.159 0.168 0.140 0.169 212,500 34,737 0.1635 3.955 3.743 3.955 3.296 3.978 9,027 3.8481 6.33%
2023-06-05 0 0.158 0.153 0.158 0.150 0.169 145,000 23,757 0.1638 3.719 3.602 3.719 3.531 3.978 6,160 3.8568 -8.67%
2023-06-02 0 0.173 0.165 0.173 0.165 0.180 555,000 96,175 0.1733 4.072 3.884 4.072 3.884 4.237 23,577 4.0792 -1.14%
2023-06-01 0 0.175 0.171 0.175 0.138 0.190 6,698,750 1,171,537 0.1749 4.120 4.025 4.120 3.249 4.473 284,567 4.1169 26.81%
2023-05-31 0 0.138 0.137 0.138 0.117 0.155 15,840,000 2,180,112 0.1376 3.249 3.225 3.249 2.754 3.649 672,893 3.2399 25.45%
2023-05-30 0 0.110 0.103 0.110 0.093 0.119 12,512,500 1,294,847 0.1035 2.589 2.425 2.589 2.189 2.801 531,539 2.4360 3.77%
2023-05-29 0 0.106 0.097 0.110 0.081 0.120 1,940,000 190,237 0.0981 2.495 2.283 2.589 1.907 2.825 82,412 2.3084 26.19%
2023-05-25 0 0.084 0.076 0.085 0.064 0.091 1,530,000 125,760 0.0822 1.977 1.789 2.001 1.507 2.142 64,995 1.9349 31.25%
2023-05-24 0 0.064 0.065 0.075 0.061 0.079 842,500 56,277 0.0668 1.507 1.530 1.766 1.436 1.860 35,790 1.5724 -8.57%
2023-05-23 0 0.070 0.070 0.079 0.070 0.072 337,500 24,005 0.0711 1.648 1.648 1.860 1.648 1.695 14,337 1.6743 -2.78%
2023-05-22 0 0.072 0.071 0.086 0.070 0.074 13,890,000 1,024,915 0.0738 1.695 1.671 2.024 1.648 1.742 590,056 1.7370 -2.70%
2023-05-19 0 0.074 0.071 0.077 - - 0 0 - 1.742 1.671 1.813 - - 0 - 0.00%
2023-05-18 0 0.074 0.072 0.074 0.071 0.074 352,500 25,632 0.0727 1.742 1.695 1.742 1.671 1.742 14,974 1.7117 -2.63%
2023-05-17 0 0.076 0.076 0.081 0.073 0.081 182,500 14,000 0.0767 1.789 1.789 1.907 1.718 1.907 7,753 1.8058 -7.32%
2023-05-16 0 0.082 0.082 0.085 0.075 0.082 13,385,000 1,030,020 0.0770 1.930 1.930 2.001 1.766 1.930 568,603 1.8115 -5.75%
2023-05-15 0 0.087 0.070 0.087 0.086 0.092 502,500 44,535 0.0886 2.048 1.648 2.048 2.024 2.166 21,347 2.0863 10.13%
2023-05-12 0 0.079 0.077 0.079 0.077 0.080 442,500 34,852 0.0788 1.860 1.813 1.860 1.813 1.883 18,798 1.8541 -14.13%
2023-05-11 0 0.092 0.081 0.092 0.076 0.094 1,227,500 98,305 0.0801 2.166 1.907 2.166 1.789 2.213 52,145 1.8852 16.46%
2023-05-10 0 0.079 0.079 0.085 0.078 0.080 55,000 4,345 0.0790 1.860 1.860 2.001 1.836 1.883 2,336 1.8597 1.28%
2023-05-09 0 0.078 0.075 0.079 0.070 0.079 1,965,000 147,207 0.0749 1.836 1.766 1.860 1.648 1.860 83,474 1.7635 -7.14%
2023-05-08 0 0.084 0.084 0.089 0.084 0.089 7,500 655 0.0873 1.977 1.977 2.095 1.977 2.095 319 2.0558 0.00%
2023-05-05 0 0.084 0.084 0.087 0.084 0.086 522,500 44,635 0.0854 1.977 1.977 2.048 1.977 2.024 22,196 2.0109 -2.33%
2023-05-04 0 0.086 0.084 0.086 0.080 0.088 1,855,000 156,297 0.0843 2.024 1.977 2.024 1.883 2.072 78,802 1.9834 -4.44%
2023-05-03 0 0.090 0.088 0.095 0.085 0.095 152,500 13,262 0.0870 2.119 2.072 2.236 2.001 2.236 6,478 2.0471 -3.23%
2023-05-02 0 0.093 0.084 - - - 0 0 - 2.189 1.977 - - - 0 - 0.00%
2023-04-28 0 0.093 0.093 0.100 0.091 0.096 515,000 48,377 0.0939 2.189 2.189 2.354 2.142 2.260 21,878 2.2113 -3.12%
2023-04-27 0 0.096 0.096 0.110 0.096 0.096 480,000 46,080 0.0960 2.260 2.260 2.589 2.260 2.260 20,391 2.2599 -4.95%
2023-04-26 0 0.101 0.101 0.106 0.101 0.102 1,202,500 122,207 0.1016 2.378 2.378 2.495 2.378 2.401 51,083 2.3923 -1.94%
2023-04-25 0 0.103 0.102 0.103 0.099 0.108 1,202,500 124,382 0.1034 2.425 2.401 2.425 2.330 2.542 51,083 2.4349 3.00%
2023-04-24 0 0.100 0.100 0.106 0.094 0.105 745,000 75,200 0.1009 2.354 2.354 2.495 2.213 2.472 31,648 2.3761 -9.91%
2023-04-21 0 0.111 0.102 0.106 0.102 0.112 895,000 95,202 0.1064 2.613 2.401 2.495 2.401 2.636 38,020 2.5040 -0.89%
2023-04-20 0 0.112 0.103 - 0.102 0.112 452,500 49,242 0.1088 2.636 2.425 - 2.401 2.636 19,222 2.5617 0.00%
2023-04-19 0 0.112 0.105 0.112 0.102 0.112 117,500 12,642 0.1076 2.636 2.472 2.636 2.401 2.636 4,991 2.5327 -1.75%
2023-04-18 0 0.114 0.106 0.114 - - 0 0 - 2.684 2.495 2.684 - - 0 - -4.20%
2023-04-17 0 0.119 0.102 0.125 0.118 0.119 467,500 54,700 0.1170 2.801 2.401 2.943 2.778 2.801 19,860 2.7543 8.18%
2023-04-14 0 0.110 0.094 0.110 - - 0 0 - 2.589 2.213 2.589 - - 0 - 0.00%
2023-04-13 0 0.110 0.095 0.110 - - 0 0 - 2.589 2.236 2.589 - - 0 - 0.00%
2023-04-12 0 0.110 0.109 0.110 0.100 0.110 372,500 39,647 0.1064 2.589 2.566 2.589 2.354 2.589 15,824 2.5055 1.85%
2023-04-11 0 0.108 0.100 0.108 0.100 0.109 497,500 51,027 0.1026 2.542 2.354 2.542 2.354 2.566 21,134 2.4144 -1.82%
2023-04-06 0 0.110 0.100 - - - 0 0 - 2.589 2.354 - - - 0 - 0.00%
2023-04-04 0 0.110 0.105 0.110 - - 0 0 - 2.589 2.472 2.589 - - 0 - -2.65%
2023-04-03 0 0.113 0.112 0.124 0.113 0.113 75,000 8,475 0.1130 2.660 2.636 2.919 2.660 2.660 3,186 2.6600 2.73%
2023-03-31 0 0.110 0.105 0.110 - - 0 0 - 2.589 2.472 2.589 - - 0 - -4.35%
2023-03-30 0 0.115 0.103 0.115 0.114 0.115 185,000 21,130 0.1142 2.707 2.425 2.707 2.684 2.707 7,859 2.6887 0.00%
2023-03-29 0 0.115 0.100 - - - 0 0 - 2.707 2.354 - - - 0 - 0.00%
2023-03-28 0 0.115 0.103 0.119 0.103 0.115 60,000 6,210 0.1035 2.707 2.425 2.801 2.425 2.707 2,549 2.4364 8.49%
2023-03-27 0 0.106 0.103 0.106 - - 0 0 - 2.495 2.425 2.495 - - 0 - 0.00%
2023-03-24 0 0.106 0.106 0.113 0.105 0.110 85,000 9,175 0.1079 2.495 2.495 2.660 2.472 2.589 3,611 2.5410 -4.50%
2023-03-23 0 0.111 0.111 0.115 0.103 0.111 305,000 32,237 0.1057 2.613 2.613 2.707 2.425 2.613 12,957 2.4881 2.78%
2023-03-22 0 0.108 0.103 0.108 0.102 0.128 1,517,500 172,160 0.1134 2.542 2.425 2.542 2.401 3.013 64,464 2.6706 -14.96%
2023-03-21 0 0.127 0.115 0.128 0.127 0.127 62,500 7,937 0.1270 2.990 2.707 3.013 2.990 2.990 2,655 2.9894 2.42%
2023-03-20 0 0.124 0.118 0.123 0.116 0.125 170,000 20,540 0.1208 2.919 2.778 2.895 2.731 2.943 7,222 2.8442 -8.82%
2023-03-17 0 0.136 0.122 0.136 0.122 0.145 187,500 22,977 0.1225 3.201 2.872 3.201 2.872 3.413 7,965 2.8847 6.25%
2023-03-16 0 0.128 0.124 - - - 0 0 - 3.013 2.919 - - - 0 - 0.00%
2023-03-15 0 0.128 0.127 0.140 0.127 0.134 335,000 43,577 0.1301 3.013 2.990 3.296 2.990 3.154 14,231 3.0621 -3.76%
2023-03-14 0 0.133 0.123 0.133 - - 0 0 - 3.131 2.895 3.131 - - 0 - 0.00%
2023-03-13 0 0.133 0.124 0.133 0.133 0.133 55,000 7,315 0.1330 3.131 2.919 3.131 3.131 3.131 2,336 3.1308 -0.75%
2023-03-10 0 0.134 0.121 0.135 0.116 0.134 3,167,500 390,590 0.1233 3.154 2.848 3.178 2.731 3.154 134,557 2.9028 -6.29%
2023-03-09 0 0.143 0.130 0.143 0.145 0.149 130,000 19,107 0.1470 3.366 3.060 3.366 3.413 3.507 5,522 3.4599 -2.72%
2023-03-08 0 0.147 - 0.147 0.137 0.148 82,500 11,372 0.1378 3.460 - 3.460 3.225 3.484 3,505 3.2448 6.52%
2023-03-07 0 0.138 0.134 0.149 - - 0 0 - 3.249 3.154 3.507 - - 0 - 0.00%
2023-03-06 0 0.138 0.138 0.154 0.138 0.139 255,000 35,192 0.1380 3.249 3.249 3.625 3.249 3.272 10,833 3.2487 -7.38%
2023-03-03 0 0.149 0.148 0.150 0.136 0.149 805,000 111,670 0.1387 3.507 3.484 3.531 3.201 3.507 34,197 3.2655 -1.97%
2023-03-02 0 0.152 0.141 0.160 0.129 0.153 2,070,000 297,010 0.1435 3.578 3.319 3.766 3.037 3.602 87,935 3.3776 9.35%
2023-03-01 0 0.139 - 0.140 0.139 0.146 675,000 95,780 0.1419 3.272 - 3.296 3.272 3.437 28,674 3.3403 -4.79%
2023-02-28 0 0.146 0.136 0.147 0.146 0.146 70,000 10,220 0.1460 3.437 3.201 3.460 3.437 3.437 2,974 3.4369 -1.35%
2023-02-27 0 0.148 0.148 0.152 0.140 0.160 337,500 47,730 0.1414 3.484 3.484 3.578 3.296 3.766 14,337 3.3291 -1.33%
2023-02-24 0 0.150 0.145 0.157 - - 0 0 - 3.531 3.413 3.696 - - 0 - 0.00%
2023-02-23 0 0.150 0.145 0.164 0.150 0.150 10,000 1,500 0.1500 3.531 3.413 3.861 3.531 3.531 425 3.5310 -1.32%
2023-02-22 0 0.152 0.145 0.166 - - 0 0 - 3.578 3.413 3.908 - - 0 - 0.00%
2023-02-21 0 0.152 0.152 0.168 0.146 0.146 27,500 4,015 0.1460 3.578 3.578 3.955 3.437 3.437 1,168 3.4369 -2.56%
2023-02-20 0 0.156 0.147 0.157 0.147 0.156 257,500 38,070 0.1478 3.672 3.460 3.696 3.460 3.672 10,939 3.4803 -3.11%
2023-02-17 0 0.161 0.148 0.173 - - 0 0 - 3.790 3.484 4.072 - - 0 - 0.00%
2023-02-16 0 0.161 0.146 0.161 0.161 0.161 2,500 402 0.1608 3.790 3.437 3.790 3.790 3.790 106 3.7853 4.55%
2023-02-15 0 0.154 0.146 0.174 - - 0 0 - 3.625 3.437 4.096 - - 0 - 0.00%
2023-02-14 0 0.154 0.148 0.174 - - 0 0 - 3.625 3.484 4.096 - - 0 - 0.00%
2023-02-13 0 0.154 0.150 0.168 - - 0 0 - 3.625 3.531 3.955 - - 0 - 0.00%
2023-02-10 0 0.154 0.149 0.155 0.153 0.157 102,500 16,000 0.1561 3.625 3.507 3.649 3.602 3.696 4,354 3.6746 -1.28%
2023-02-09 0 0.156 0.155 0.156 0.156 0.179 460,000 72,710 0.1581 3.672 3.649 3.672 3.672 4.214 19,541 3.7209 -1.89%
2023-02-08 0 0.159 0.156 0.160 0.155 0.174 4,285,000 665,380 0.1553 3.743 3.672 3.766 3.649 4.096 182,029 3.6553 -3.05%
2023-02-07 0 0.164 0.158 0.165 0.158 0.164 10,000 1,595 0.1595 3.861 3.719 3.884 3.719 3.861 425 3.7547 3.80%
2023-02-06 0 0.158 0.151 0.165 0.152 0.180 4,325,000 663,392 0.1534 3.719 3.555 3.884 3.578 4.237 183,729 3.6107 2.60%
2023-02-03 0 0.154 0.146 0.163 0.153 0.158 1,122,500 175,140 0.1560 3.625 3.437 3.837 3.602 3.719 47,684 3.6729 4.05%
2023-02-02 0 0.148 0.148 0.153 0.145 0.148 675,000 99,182 0.1469 3.484 3.484 3.602 3.413 3.484 28,674 3.4589 -1.33%
2023-02-01 0 0.150 0.149 0.150 0.148 0.150 330,000 49,460 0.1499 3.531 3.507 3.531 3.484 3.531 14,019 3.5282 -3.23%
2023-01-31 0 0.155 0.155 0.156 0.150 0.159 580,000 90,775 0.1565 3.649 3.649 3.672 3.531 3.743 24,639 3.6842 0.00%
2023-01-30 0 0.155 0.150 0.155 0.145 0.157 57,500 8,630 0.1501 3.649 3.531 3.649 3.413 3.696 2,443 3.5331 0.00%
2023-01-27 0 0.155 0.145 0.155 0.162 0.162 10,000 1,567 0.1567 3.649 3.413 3.649 3.814 3.814 425 3.6887 -1.27%
2023-01-26 0 0.157 0.150 0.157 0.150 0.159 52,500 7,897 0.1504 3.696 3.531 3.696 3.531 3.743 2,230 3.5409 4.67%
2023-01-20 0 0.150 0.147 0.150 0.149 0.150 100,000 14,995 0.1500 3.531 3.460 3.531 3.507 3.531 4,248 3.5298 0.00%
2023-01-19 0 0.150 0.146 0.150 0.147 0.150 82,500 12,295 0.1490 3.531 3.437 3.531 3.460 3.531 3,505 3.5082 0.00%
2023-01-18 0 0.150 - 0.150 0.149 0.157 70,000 10,532 0.1505 3.531 - 3.531 3.507 3.696 2,974 3.5418 0.00%
2023-01-17 0 0.150 0.146 0.150 0.158 0.158 2,500 395 0.1580 3.531 3.437 3.531 3.719 3.719 106 3.7193 -2.60%
2023-01-16 0 0.154 0.145 0.154 0.145 0.158 705,000 108,262 0.1536 3.625 3.413 3.625 3.413 3.719 29,949 3.6149 -3.75%
2023-01-13 0 0.160 0.158 0.164 0.158 0.160 397,500 63,167 0.1589 3.766 3.719 3.861 3.719 3.766 16,886 3.7408 -4.19%
2023-01-12 0 0.167 0.158 0.167 0.167 0.168 45,000 7,415 0.1648 3.931 3.719 3.931 3.931 3.955 1,912 3.8789 -1.18%
2023-01-11 0 0.169 0.161 0.169 - - 0 0 - 3.978 3.790 3.978 - - 0 - -1.17%
2023-01-10 0 0.171 0.161 0.171 - - 0 0 - 4.025 3.790 4.025 - - 0 - -1.72%
2023-01-09 0 0.174 0.161 0.174 0.164 0.183 137,500 22,887 0.1665 4.096 3.790 4.096 3.861 4.308 5,841 3.9183 6.10%
2023-01-06 0 0.164 0.164 0.168 0.164 0.180 20,000 3,320 0.1660 3.861 3.861 3.955 3.861 4.237 850 3.9077 -0.61%
2023-01-05 0 0.165 0.164 0.173 0.164 0.175 202,500 33,287 0.1644 3.884 3.861 4.072 3.861 4.120 8,602 3.8695 -8.33%
2023-01-04 0 0.180 0.163 0.180 0.188 0.188 2,500 470 0.1880 4.237 3.837 4.237 4.426 4.426 106 4.4255 7.14%
2023-01-03 0 0.168 0.161 0.168 - - 0 0 - 3.955 3.790 3.955 - - 0 - -1.18%
2022-12-30 0 0.170 0.160 0.170 0.161 0.173 10,000 1,692 0.1692 4.002 3.766 4.002 3.790 4.072 425 3.9830 -0.58%
2022-12-29 0 0.171 0.161 0.171 0.158 0.171 357,500 58,645 0.1640 4.025 3.790 4.025 3.719 4.025 15,187 3.8616 5.56%
2022-12-28 0 0.162 0.162 0.173 0.162 0.174 22,500 3,885 0.1727 3.814 3.814 4.072 3.814 4.096 956 4.0646 -6.90%
2022-12-23 0 0.174 0.163 0.174 - - 0 0 - 4.096 3.837 4.096 - - 0 - 0.00%
2022-12-22 0 0.174 0.161 0.175 0.161 0.175 35,000 6,087 0.1739 4.096 3.790 4.120 3.790 4.120 1,487 4.0940 -0.57%
2022-12-21 0 0.175 0.161 0.175 0.159 0.175 65,000 11,075 0.1704 4.120 3.790 4.120 3.743 4.120 2,761 4.0109 2.94%
2022-12-20 0 0.170 0.162 0.170 0.162 0.179 27,500 4,697 0.1708 4.002 3.814 4.002 3.814 4.214 1,168 4.0207 1.80%
2022-12-19 0 0.167 0.162 0.167 0.167 0.167 110,000 18,370 0.1670 3.931 3.814 3.931 3.931 3.931 4,673 3.9312 -1.76%
2022-12-16 0 0.170 0.162 0.170 0.170 0.175 92,500 15,825 0.1711 4.002 3.814 4.002 4.002 4.120 3,929 4.0273 -2.86%
2022-12-15 0 0.175 0.161 0.175 0.175 0.175 2,500 437 0.1748 4.120 3.790 4.120 4.120 4.120 106 4.1148 3.55%
2022-12-14 0 0.169 0.162 0.169 0.161 0.175 105,000 17,387 0.1656 3.978 3.814 3.978 3.790 4.120 4,460 3.8980 1.81%
2022-12-13 0 0.166 0.162 0.166 0.163 0.182 327,500 54,210 0.1655 3.908 3.814 3.908 3.837 4.284 13,912 3.8965 -6.74%
2022-12-12 0 0.178 0.163 0.178 - - 0 0 - 4.190 3.837 4.190 - - 0 - -2.20%
2022-12-09 0 0.182 0.166 0.182 0.161 0.183 62,500 10,692 0.1711 4.284 3.908 4.284 3.790 4.308 2,655 4.0271 5.81%
2022-12-08 0 0.172 0.157 0.172 0.173 0.173 2,500 432 0.1728 4.049 3.696 4.049 4.072 4.072 106 4.0677 5.52%
2022-12-07 0 0.163 0.163 0.164 0.161 0.164 180,000 29,230 0.1624 3.837 3.837 3.861 3.790 3.861 7,647 3.8227 -1.81%
2022-12-06 0 0.166 0.166 0.173 0.166 0.166 50,000 8,300 0.1660 3.908 3.908 4.072 3.908 3.908 2,124 3.9077 -2.35%
2022-12-05 0 0.170 0.161 0.173 0.161 0.184 1,000,000 162,515 0.1625 4.002 3.790 4.072 3.790 4.331 42,481 3.8256 -4.49%
2022-12-02 0 0.178 0.162 0.178 - - 0 0 - 4.190 3.814 4.190 - - 0 - 0.00%
2022-12-01 0 0.178 0.162 0.178 0.161 0.179 72,500 12,875 0.1776 4.190 3.814 4.190 3.790 4.214 3,080 4.1804 0.00%
2022-11-30 0 0.178 0.165 0.178 - - 0 0 - 4.190 3.884 4.190 - - 0 - -0.56%
2022-11-29 0 0.179 0.163 0.179 0.161 0.179 35,000 5,800 0.1657 4.214 3.837 4.214 3.790 4.214 1,487 3.9009 11.18%
2022-11-28 0 0.161 0.161 0.175 0.160 0.175 112,500 18,337 0.1630 3.790 3.790 4.120 3.766 4.120 4,779 3.8369 -4.73%
2022-11-25 0 0.169 0.160 0.173 - - 15,000 2,400 0.1600 3.978 3.766 4.072 - - 637 3.7664 0.00%
2022-11-24 0 0.169 0.160 0.170 0.169 0.169 55,000 9,295 0.1690 3.978 3.766 4.002 3.978 3.978 2,336 3.9783 0.60%
2022-11-23 0 0.168 0.168 0.173 - - 0 0 - 3.955 3.955 4.072 - - 0 - 0.00%
2022-11-22 0 0.168 0.168 0.172 0.168 0.172 105,000 17,850 0.1700 3.955 3.955 4.049 3.955 4.049 4,460 4.0018 0.00%
2022-11-21 0 0.168 0.158 0.168 - - 0 0 - 3.955 3.719 3.955 - - 0 - -0.59%
2022-11-18 0 0.169 0.169 0.177 0.168 0.178 215,000 36,497 0.1698 3.978 3.978 4.167 3.955 4.190 9,133 3.9960 -0.59%
2022-11-17 0 0.170 0.162 0.170 0.168 0.170 452,500 76,695 0.1695 4.002 3.814 4.002 3.955 4.002 19,222 3.9899 0.00%
2022-11-16 0 0.170 0.167 0.178 0.166 0.179 47,500 8,275 0.1742 4.002 3.931 4.190 3.908 4.214 2,018 4.1009 1.19%
2022-11-15 0 0.168 0.168 0.171 0.159 0.179 2,612,500 431,825 0.1653 3.955 3.955 4.025 3.743 4.214 110,981 3.8910 -6.15%
2022-11-14 0 0.179 0.160 0.179 0.156 0.179 547,500 89,925 0.1642 4.214 3.766 4.214 3.672 4.214 23,258 3.8664 13.29%
2022-11-11 0 0.158 0.158 0.165 0.158 0.171 930,000 150,162 0.1615 3.719 3.719 3.884 3.719 4.025 39,507 3.8009 -8.14%
2022-11-10 0 0.172 0.159 0.172 0.158 0.172 185,000 31,965 0.1728 4.049 3.743 4.049 3.719 4.049 7,859 4.0674 -1.15%
2022-11-09 0 0.174 0.161 0.166 0.160 0.175 142,500 22,977 0.1612 4.096 3.790 3.908 3.766 4.120 6,053 3.7957 2.96%
2022-11-08 0 0.169 0.161 0.177 0.158 0.185 1,077,500 174,417 0.1619 3.978 3.790 4.167 3.719 4.355 45,773 3.8105 -10.11%
2022-11-07 0 0.188 0.168 0.200 0.188 0.188 50,000 9,400 0.1880 4.426 3.955 4.708 4.426 4.426 2,124 4.4255 -6.00%
2022-11-04 0 0.200 0.188 0.200 0.188 0.200 52,500 9,900 0.1886 4.708 4.426 4.708 4.426 4.708 2,230 4.4390 7.53%
2022-11-03 0 0.186 0.163 0.186 - - 0 0 - 4.378 3.837 4.378 - - 0 - -0.53%
2022-11-02 0 0.187 0.170 0.190 - - 0 0 - 4.402 4.002 4.473 - - 0 - 0.00%
2022-11-01 0 0.187 0.182 0.187 0.180 0.200 1,017,500 196,672 0.1933 4.402 4.284 4.402 4.237 4.708 43,224 4.5501 13.33%
2022-10-31 0 0.165 0.165 0.180 0.153 0.165 17,500 2,707 0.1547 3.884 3.884 4.237 3.602 3.884 743 3.6413 -2.94%
2022-10-28 0 0.170 0.161 0.180 - - 0 0 - 4.002 3.790 4.237 - - 0 - 0.00%
2022-10-27 0 0.170 0.162 0.180 - - 0 0 - 4.002 3.814 4.237 - - 0 - 0.00%
2022-10-26 0 0.170 0.170 0.180 - - 0 0 - 4.002 4.002 4.237 - - 0 - 0.00%
2022-10-25 0 0.170 0.161 0.180 0.165 0.170 120,000 20,050 0.1671 4.002 3.790 4.237 3.884 4.002 5,098 3.9332 0.00%
2022-10-24 0 0.170 0.170 0.172 0.166 0.178 190,000 32,922 0.1733 4.002 4.002 4.049 3.908 4.190 8,071 4.0789 -4.49%
2022-10-21 0 0.178 0.170 0.178 0.171 0.199 10,677,500 1,896,907 0.1777 4.190 4.002 4.190 4.025 4.684 453,587 4.1820 -4.30%
2022-10-20 0 0.186 0.170 0.186 - - 0 0 - 4.378 4.002 4.378 - - 0 - -3.12%
2022-10-19 0 0.192 0.175 0.192 0.207 0.207 2,500 517 0.2068 4.520 4.120 4.520 4.873 4.873 106 4.8681 -3.03%
2022-10-18 0 0.198 0.182 0.198 0.182 0.209 40,000 7,597 0.1899 4.661 4.284 4.661 4.284 4.920 1,699 4.4709 8.79%
2022-10-17 0 0.182 0.171 0.182 - - 0 0 - 4.284 4.025 4.284 - - 0 - -1.09%
2022-10-14 0 0.184 0.167 0.184 0.161 0.184 70,000 12,757 0.1822 4.331 3.931 4.331 3.790 4.331 2,974 4.2900 0.55%
2022-10-13 0 0.183 0.161 0.183 - - 0 0 - 4.308 3.790 4.308 - - 0 - -0.54%
2022-10-12 0 0.184 0.153 0.184 0.188 0.188 12,500 2,300 0.1840 4.331 3.602 4.331 4.426 4.426 531 4.3314 6.98%
2022-10-11 0 0.172 0.172 0.187 0.172 0.184 12,500 2,202 0.1762 4.049 4.049 4.402 4.049 4.331 531 4.1468 -6.52%
2022-10-10 0 0.184 0.172 0.184 - - 0 0 - 4.331 4.049 4.331 - - 0 - 0.00%
2022-10-07 0 0.184 0.172 0.185 - - 0 0 - 4.331 4.049 4.355 - - 0 - -0.54%
2022-10-06 0 0.185 0.172 0.185 - - 0 0 - 4.355 4.049 4.355 - - 0 - -0.54%
2022-10-05 0 0.186 0.170 0.186 - - 0 0 - 4.378 4.002 4.378 - - 0 - 0.00%
2022-10-03 0 0.186 0.172 0.186 - - 0 0 - 4.378 4.049 4.378 - - 0 - 0.00%
2022-09-30 0 0.186 0.176 0.186 0.180 0.188 275,000 50,097 0.1822 4.378 4.143 4.378 4.237 4.426 11,682 4.2883 -1.59%
2022-09-29 0 0.189 0.163 0.188 0.180 0.200 395,000 73,532 0.1862 4.449 3.837 4.426 4.237 4.708 16,780 4.3822 7.39%
2022-09-28 0 0.176 0.174 0.182 0.176 0.183 1,815,000 327,520 0.1805 4.143 4.096 4.284 4.143 4.308 77,102 4.2479 -11.56%
2022-09-27 0 0.199 0.190 0.199 - - 0 0 - 4.684 4.473 4.684 - - 0 - 0.00%
2022-09-26 0 0.199 0.190 0.199 0.199 0.200 12,500 2,492 0.1994 4.684 4.473 4.684 4.684 4.708 531 4.6930 -0.50%
2022-09-23 0 0.200 0.188 0.200 0.183 0.208 692,500 128,942 0.1862 4.708 4.426 4.708 4.308 4.896 29,418 4.3831 -4.31%
2022-09-22 0 0.209 0.185 0.209 0.200 0.210 310,000 62,097 0.2003 4.920 4.355 4.920 4.708 4.943 13,169 4.7154 4.50%
2022-09-21 0 0.200 0.185 0.200 - - 0 0 - 4.708 4.355 4.708 - - 0 - 0.00%
2022-09-20 0 0.200 0.190 0.206 0.181 0.210 475,000 94,642 0.1992 4.708 4.473 4.849 4.261 4.943 20,178 4.6903 5.82%
2022-09-19 0 0.189 0.172 0.200 - - 0 0 - 4.449 4.049 4.708 - - 0 - 0.00%
2022-09-16 0 0.189 0.178 0.189 0.185 0.190 1,030,000 191,385 0.1858 4.449 4.190 4.449 4.355 4.473 43,755 4.3740 4.42%
2022-09-15 0 0.181 0.175 0.185 - - 0 0 - 4.261 4.120 4.355 - - 0 - 0.00%
2022-09-14 0 0.181 0.175 0.184 - - 0 0 - 4.261 4.120 4.331 - - 0 - 0.00%
2022-09-13 0 0.181 0.181 0.187 0.181 0.182 142,500 25,862 0.1815 4.261 4.261 4.402 4.261 4.284 6,053 4.2722 -3.72%
2022-09-09 0 0.188 0.176 0.188 0.189 0.189 655,000 123,795 0.1890 4.426 4.143 4.426 4.449 4.449 27,825 4.4491 -1.05%
2022-09-08 0 0.190 0.176 0.189 0.190 0.190 87,500 15,825 0.1809 4.473 4.143 4.449 4.473 4.473 3,717 4.2574 -0.52%
2022-09-07 0 0.191 0.181 0.190 0.180 0.193 1,210,000 219,902 0.1817 4.496 4.261 4.473 4.237 4.543 51,402 4.2781 1.06%
2022-09-06 0 0.189 0.186 0.193 - - 0 0 - 4.449 4.378 4.543 - - 0 - 0.00%
2022-09-05 0 0.189 0.182 0.192 0.181 0.189 80,000 15,015 0.1877 4.449 4.284 4.520 4.261 4.449 3,398 4.4182 0.00%
2022-09-02 0 0.189 0.182 0.192 0.182 0.193 1,212,500 225,717 0.1862 4.449 4.284 4.520 4.284 4.543 51,508 4.3822 -2.07%
2022-09-01 0 0.193 0.180 0.193 0.193 0.193 5,000 965 0.1930 4.543 4.237 4.543 4.543 4.543 212 4.5432 1.58%
2022-08-31 0 0.190 0.180 0.190 0.192 0.192 30,000 5,760 0.1920 4.473 4.237 4.473 4.520 4.520 1,274 4.5197 6.74%
2022-08-30 0 0.178 0.178 0.186 - - 0 0 - 4.190 4.190 4.378 - - 0 - 0.00%
2022-08-29 0 0.178 0.170 0.179 0.180 0.180 15,000 2,700 0.1800 4.190 4.002 4.214 4.237 4.237 637 4.2372 -1.11%
2022-08-26 0 0.180 0.173 0.189 0.180 0.180 10,000 1,800 0.1800 4.237 4.072 4.449 4.237 4.237 425 4.2372 -5.26%
2022-08-25 0 0.190 0.182 0.190 - - 0 0 - 4.473 4.284 4.473 - - 0 - 0.00%
2022-08-24 0 0.190 0.190 0.193 0.189 0.190 52,500 9,955 0.1896 4.473 4.473 4.543 4.449 4.473 2,230 4.4637 4.40%
2022-08-23 0 0.182 0.182 0.188 0.182 0.189 45,000 8,365 0.1859 4.284 4.284 4.426 4.284 4.449 1,912 4.3759 -4.21%
2022-08-22 0 0.190 0.190 0.194 0.181 0.194 487,500 88,842 0.1822 4.473 4.473 4.567 4.261 4.567 20,709 4.2900 -5.00%
2022-08-19 0 0.200 0.183 0.200 - - 0 0 - 4.708 4.308 4.708 - - 0 - 0.00%
2022-08-18 0 0.200 0.182 0.200 - - 0 0 - 4.708 4.284 4.708 - - 0 - 0.00%
2022-08-17 0 0.200 0.182 0.210 - - 0 0 - 4.708 4.284 4.943 - - 0 - 0.00%
2022-08-16 0 0.200 0.191 0.220 - - 0 0 - 4.708 4.496 5.179 - - 0 - 0.00%
2022-08-15 0 0.200 0.190 0.200 0.190 0.219 5,000 1,022 0.2044 4.708 4.473 4.708 4.473 5.155 212 4.8116 0.00%
2022-08-12 0 0.200 0.182 - - - 0 0 - 4.708 4.284 - - - 0 - 0.00%
2022-08-11 0 0.200 0.185 0.200 - - 0 0 - 4.708 4.355 4.708 - - 0 - 0.00%
2022-08-10 0 0.200 0.180 0.210 - - 0 0 - 4.708 4.237 4.943 - - 0 - 0.00%
2022-08-09 0 0.200 0.182 0.200 0.177 0.209 50,000 9,565 0.1913 4.708 4.284 4.708 4.167 4.920 2,124 4.5032 3.09%
2022-08-08 0 0.194 0.185 0.200 0.192 0.194 375,000 72,060 0.1922 4.567 4.355 4.708 4.520 4.567 15,930 4.5235 -3.48%
2022-08-05 0 0.201 0.180 0.201 - - 0 0 - 4.732 4.237 4.732 - - 0 - -0.50%
2022-08-04 0 0.202 0.190 0.206 - - 50,000 10,000 0.2000 4.755 4.473 4.849 - - 2,124 4.7080 0.00%
2022-08-03 0 0.202 0.180 0.208 - - 0 0 - 4.755 4.237 4.896 - - 0 - 0.00%
2022-08-02 0 0.202 0.180 0.206 - - 0 0 - 4.755 4.237 4.849 - - 0 - 0.00%
2022-08-01 0 0.202 0.191 0.202 0.202 0.202 80,000 16,160 0.2020 4.755 4.496 4.755 4.755 4.755 3,398 4.7551 1.51%
2022-07-29 0 0.199 0.177 0.199 0.173 0.199 87,500 16,285 0.1861 4.684 4.167 4.684 4.072 4.684 3,717 4.3812 0.00%
2022-07-28 0 0.199 0.181 0.199 0.199 0.199 55,000 10,945 0.1990 4.684 4.261 4.684 4.684 4.684 2,336 4.6845 0.00%
2022-07-27 0 0.199 0.183 0.199 - - 0 0 - 4.684 4.308 4.684 - - 0 - 0.00%
2022-07-26 0 0.199 0.187 0.200 - - 0 0 - 4.684 4.402 4.708 - - 0 - 1.02%
2022-07-25 0 0.197 0.177 0.197 0.179 0.197 372,500 67,572 0.1814 4.637 4.167 4.637 4.214 4.637 15,824 4.2702 5.35%
2022-07-22 0 0.187 0.186 0.187 0.185 0.193 1,155,000 216,645 0.1876 4.402 4.378 4.402 4.355 4.543 49,065 4.4155 -6.50%
2022-07-21 0 0.200 0.190 0.207 - - 0 0 - 4.708 4.473 4.873 - - 0 - 0.00%
2022-07-20 0 0.200 0.187 0.207 - - 0 0 - 4.708 4.402 4.873 - - 0 - 0.00%
2022-07-19 0 0.200 0.186 0.200 0.197 0.200 57,500 11,342 0.1973 4.708 4.378 4.708 4.637 4.708 2,443 4.6433 1.52%
2022-07-18 0 0.197 0.190 0.198 0.190 0.205 225,000 42,870 0.1905 4.637 4.473 4.661 4.473 4.826 9,558 4.4852 -1.01%
2022-07-15 0 0.199 0.199 0.200 0.190 0.204 225,000 44,002 0.1956 4.684 4.684 4.708 4.473 4.802 9,558 4.6036 -2.93%
2022-07-14 0 0.205 0.197 0.205 0.200 0.205 217,500 43,600 0.2005 4.826 4.637 4.826 4.708 4.826 9,240 4.7189 -3.76%
2022-07-13 0 0.213 0.205 0.213 0.200 0.213 275,000 55,192 0.2007 5.014 4.826 5.014 4.708 5.014 11,682 4.7245 0.00%
2022-07-12 0 0.213 0.200 0.214 0.213 0.213 10,000 2,130 0.2130 5.014 4.708 5.038 5.014 5.014 425 5.0141 -0.47%
2022-07-11 0 0.214 0.200 0.214 - - 2,500 535 0.2140 5.038 4.708 5.038 - - 106 5.0376 1.42%
2022-07-08 0 0.211 0.201 0.215 - - 0 0 - 4.967 4.732 5.061 - - 0 - 0.00%
2022-07-07 0 0.211 0.200 0.211 0.205 0.211 72,500 14,777 0.2038 4.967 4.708 4.967 4.826 4.967 3,080 4.7980 -0.47%
2022-07-06 0 0.212 0.205 0.212 - - 0 0 - 4.991 4.826 4.991 - - 0 - -2.75%
2022-07-05 0 0.218 0.205 0.218 0.210 0.220 710,000 149,245 0.2102 5.132 4.826 5.132 4.943 5.179 30,161 4.9482 1.87%
2022-07-04 0 0.214 0.206 0.214 0.210 0.214 247,500 51,995 0.2101 5.038 4.849 5.038 4.943 5.038 10,514 4.9453 -1.83%
2022-06-30 0 0.218 0.210 0.218 0.210 0.218 500,000 105,347 0.2107 5.132 4.943 5.132 4.943 5.132 21,240 4.9598 0.00%
2022-06-29 0 0.218 0.213 0.218 0.213 0.218 155,000 33,547 0.2164 5.132 5.014 5.132 5.014 5.132 6,584 5.0948 0.00%
2022-06-28 0 0.218 0.215 0.218 0.215 0.220 137,500 29,662 0.2157 5.132 5.061 5.132 5.061 5.179 5,841 5.0782 -2.68%
2022-06-27 0 0.224 0.215 0.224 0.220 0.225 15,000 3,345 0.2230 5.273 5.061 5.273 5.179 5.297 637 5.2495 -1.32%
2022-06-24 0 0.227 0.214 0.227 0.213 0.227 480,000 104,990 0.2187 5.344 5.038 5.344 5.014 5.344 20,391 5.1489 2.71%
2022-06-23 0 0.221 0.217 0.221 0.212 0.221 137,500 30,362 0.2208 5.202 5.108 5.202 4.991 5.202 5,841 5.1980 -0.45%
2022-06-22 0 0.222 0.218 0.222 0.210 0.222 1,120,000 239,872 0.2142 5.226 5.132 5.226 4.943 5.226 47,578 5.0416 -0.45%
2022-06-21 0 0.223 0.221 0.223 0.210 0.234 440,000 94,467 0.2147 5.249 5.202 5.249 4.943 5.508 18,691 5.0540 -0.89%
2022-06-20 0 0.225 0.211 0.225 0.211 0.230 137,500 30,305 0.2204 5.297 4.967 5.297 4.967 5.414 5,841 5.1882 -1.32%
2022-06-17 0 0.228 0.220 0.235 0.228 0.228 120,000 27,360 0.2280 5.367 5.179 5.532 5.367 5.367 5,098 5.3672 0.00%
2022-06-16 0 0.228 0.220 0.228 0.228 0.229 107,500 24,525 0.2281 5.367 5.179 5.367 5.367 5.391 4,567 5.3704 -0.44%
2022-06-15 0 0.229 0.223 0.229 0.223 0.229 255,000 57,132 0.2240 5.391 5.249 5.391 5.249 5.391 10,833 5.2741 0.00%
2022-06-14 0 0.229 0.227 0.230 0.229 0.243 1,867,500 434,162 0.2325 5.391 5.344 5.414 5.391 5.720 79,333 5.4727 -2.97%
2022-06-13 0 0.236 0.235 0.244 0.232 0.242 377,500 90,492 0.2397 5.555 5.532 5.744 5.461 5.697 16,036 5.6429 -4.45%
2022-06-10 0 0.247 0.240 0.247 0.234 0.248 350,000 83,607 0.2389 5.814 5.650 5.814 5.508 5.838 14,868 5.6232 2.92%
2022-06-09 0 0.240 0.240 0.247 0.240 0.250 2,175,000 523,265 0.2406 5.650 5.650 5.814 5.650 5.885 92,395 5.6633 0.00%
2022-06-08 0 0.240 0.240 0.246 0.236 0.250 922,500 223,317 0.2421 5.650 5.650 5.791 5.555 5.885 39,188 5.6986 -4.00%
2022-06-07 0 0.250 0.249 0.255 0.246 0.265 6,307,500 1,627,910 0.2581 5.885 5.861 6.003 5.791 6.238 267,947 6.0755 2.04%
2022-06-06 0 0.245 0.230 0.245 0.220 0.245 3,105,000 718,400 0.2314 5.767 5.414 5.767 5.179 5.767 131,902 5.4465 8.89%
2022-06-02 0 0.225 0.220 0.225 0.200 0.225 7,207,500 1,538,422 0.2134 5.297 5.179 5.297 4.708 5.297 306,179 5.0246 2.27%
2022-06-01 0 0.220 0.205 0.220 0.217 0.220 217,500 47,250 0.2172 5.179 4.826 5.179 5.108 5.179 9,240 5.1139 2.33%
2022-05-31 0 0.215 0.203 0.217 0.209 0.220 885,000 187,707 0.2121 5.061 4.779 5.108 4.920 5.179 37,595 4.9928 5.91%
2022-05-30 0 0.203 0.197 0.209 0.198 0.203 390,000 78,325 0.2008 4.779 4.637 4.920 4.661 4.779 16,567 4.7276 4.10%
2022-05-27 0 0.195 0.185 0.195 0.185 0.195 587,500 110,582 0.1882 4.590 4.355 4.590 4.355 4.590 24,957 4.4308 0.00%
2022-05-26 0 0.195 0.191 0.196 0.190 0.195 150,000 28,600 0.1907 4.590 4.496 4.614 4.473 4.590 6,372 4.4883 -0.51%
2022-05-25 0 0.196 0.193 0.197 0.192 0.199 7,182,500 1,402,807 0.1953 4.614 4.543 4.637 4.520 4.684 305,117 4.5976 2.62%
2022-05-24 0 0.191 0.191 0.202 0.191 0.205 4,770,000 955,340 0.2003 4.496 4.496 4.755 4.496 4.826 202,633 4.7146 -6.83%
2022-05-23 0 0.205 0.190 0.205 0.199 0.205 82,500 16,852 0.2043 4.826 4.473 4.826 4.684 4.826 3,505 4.8085 3.02%
2022-05-20 0 0.199 0.199 0.200 0.180 0.208 4,700,000 898,652 0.1912 4.684 4.684 4.708 4.237 4.896 199,659 4.5009 -0.50%
2022-05-19 0 0.200 0.196 0.200 0.196 0.219 4,390,000 888,190 0.2023 4.708 4.614 4.708 4.614 5.155 186,490 4.7627 -11.89%
2022-05-18 0 0.227 0.218 0.227 0.216 0.228 230,000 52,005 0.2261 5.344 5.132 5.344 5.085 5.367 9,771 5.3226 -1.30%
2022-05-17 0 0.230 0.207 0.230 0.205 0.230 2,075,000 435,985 0.2101 5.414 4.873 5.414 4.826 5.414 88,147 4.9461 7.48%
2022-05-16 0 0.214 0.214 0.215 0.203 0.225 452,500 97,790 0.2161 5.038 5.038 5.061 4.779 5.297 19,222 5.0873 -4.89%
2022-05-13 0 0.225 0.220 0.224 0.220 0.237 187,500 41,787 0.2229 5.297 5.179 5.273 5.179 5.579 7,965 5.2463 0.90%
2022-05-12 0 0.223 0.218 0.223 0.218 0.242 6,660,000 1,491,775 0.2240 5.249 5.132 5.249 5.132 5.697 282,921 5.2728 -6.30%
2022-05-11 0 0.238 0.234 0.238 0.211 0.245 7,292,500 1,713,945 0.2350 5.603 5.508 5.603 4.967 5.767 309,790 5.5326 5.31%
2022-05-10 0 0.226 0.220 0.227 0.205 0.240 10,453,750 2,318,272 0.2218 5.320 5.179 5.344 4.826 5.650 444,082 5.2204 13.57%
2022-05-06 0 0.199 0.199 0.208 0.195 0.208 2,472,500 494,075 0.1998 4.684 4.684 4.896 4.590 4.896 105,033 4.7040 3.11%
2022-05-05 0 0.193 0.189 0.193 0.188 0.194 1,917,500 368,835 0.1924 4.543 4.449 4.543 4.426 4.567 81,457 4.5280 0.52%
2022-05-04 0 0.192 0.186 0.195 0.181 0.199 4,427,500 828,857 0.1872 4.520 4.378 4.590 4.261 4.684 188,083 4.4069 0.00%
2022-05-03 0 0.192 0.184 0.192 0.190 0.192 320,000 61,055 0.1908 4.520 4.331 4.520 4.473 4.520 13,594 4.4914 0.00%
2022-04-29 0 0.192 0.185 0.192 0.184 0.192 510,000 96,705 0.1896 4.520 4.355 4.520 4.331 4.520 21,665 4.4636 2.13%
2022-04-28 0 0.188 0.174 0.188 0.173 0.192 1,030,000 188,527 0.1830 4.426 4.096 4.426 4.072 4.520 43,755 4.3087 4.44%
2022-04-27 0 0.180 0.175 0.185 0.180 0.189 170,000 30,945 0.1820 4.237 4.120 4.355 4.237 4.449 7,222 4.2850 -3.23%
2022-04-26 0 0.186 0.183 0.189 0.183 0.190 345,000 64,582 0.1872 4.378 4.308 4.449 4.308 4.473 14,656 4.4066 -3.12%
2022-04-25 0 0.192 0.181 0.192 0.181 0.192 650,000 123,850 0.1905 4.520 4.261 4.520 4.261 4.520 27,612 4.4853 1.05%
2022-04-22 0 0.190 0.182 0.195 0.181 0.190 1,295,000 240,302 0.1856 4.473 4.284 4.590 4.261 4.473 55,012 4.3681 -3.55%
2022-04-21 0 0.197 0.189 0.197 0.186 0.209 2,057,500 401,502 0.1951 4.637 4.449 4.637 4.378 4.920 87,404 4.5936 0.00%
2022-04-20 0 0.197 0.186 0.197 0.183 0.197 890,000 168,132 0.1889 4.637 4.378 4.637 4.308 4.637 37,808 4.4470 7.07%
2022-04-19 0 0.184 0.184 0.193 0.182 0.183 25,000 4,570 0.1828 4.331 4.331 4.543 4.284 4.308 1,062 4.3031 1.10%
2022-04-14 0 0.182 0.182 0.190 0.178 0.180 202,500 36,145 0.1785 4.284 4.284 4.473 4.190 4.237 8,602 4.2018 0.55%
2022-04-13 0 0.181 0.181 0.190 0.176 0.184 162,500 29,110 0.1791 4.261 4.261 4.473 4.143 4.331 6,903 4.2169 -4.74%
2022-04-12 0 0.190 0.185 0.192 0.181 0.190 852,500 161,827 0.1898 4.473 4.355 4.520 4.261 4.473 36,215 4.4685 0.53%
2022-04-11 0 0.189 0.182 0.189 0.162 0.190 2,172,500 407,527 0.1876 4.449 4.284 4.449 3.814 4.473 92,289 4.4158 3.85%
2022-04-08 0 0.182 0.175 0.187 0.171 0.182 640,000 114,310 0.1786 4.284 4.120 4.402 4.025 4.284 27,188 4.2045 0.00%
2022-04-07 0 0.182 0.177 0.182 0.172 0.182 1,067,500 189,587 0.1776 4.284 4.167 4.284 4.049 4.284 45,348 4.1807 8.33%
2022-04-06 0 0.168 0.159 0.165 0.168 0.168 252,500 42,630 0.1688 3.955 3.743 3.884 3.955 3.955 10,726 3.9743 0.00%
2022-04-04 0 0.168 0.156 0.168 0.154 0.169 807,500 128,860 0.1596 3.955 3.672 3.955 3.625 3.978 34,303 3.7565 -3.45%
2022-04-01 0 0.174 0.160 0.174 0.158 0.174 692,500 110,795 0.1600 4.096 3.766 4.096 3.719 4.096 29,418 3.7663 1.75%
2022-03-31 0 0.171 0.157 0.171 0.156 0.172 230,000 38,800 0.1687 4.025 3.696 4.025 3.672 4.049 9,771 3.9711 1.79%
2022-03-30 0 0.168 0.156 0.168 0.159 0.169 52,500 8,617 0.1641 3.955 3.672 3.955 3.743 3.978 2,230 3.8637 5.00%
2022-03-29 0 0.160 0.153 0.166 - - 0 0 - 3.766 3.602 3.908 - - 0 - 0.00%
2022-03-28 0 0.160 0.152 0.160 0.152 0.160 55,000 8,460 0.1538 3.766 3.578 3.766 3.578 3.766 2,336 3.6209 0.63%
2022-03-25 0 0.159 0.153 0.160 0.165 0.169 92,500 15,275 0.1651 3.743 3.602 3.766 3.884 3.978 3,929 3.8873 -3.64%
2022-03-24 0 0.165 0.151 0.165 0.162 0.165 22,500 3,652 0.1623 3.884 3.555 3.884 3.814 3.884 956 3.8208 0.00%
2022-03-23 0 0.165 0.153 0.165 - - 0 0 - 3.884 3.602 3.884 - - 0 - 0.00%
2022-03-22 0 0.165 0.154 0.165 0.152 0.170 500,000 82,962 0.1659 3.884 3.625 3.884 3.578 4.002 21,240 3.9059 0.00%
2022-03-21 0 0.165 0.153 0.170 0.155 0.160 652,500 102,235 0.1567 3.884 3.602 4.002 3.649 3.766 27,719 3.6883 3.13%
2022-03-18 0 0.160 0.155 0.160 0.155 0.183 5,697,500 949,472 0.1666 3.766 3.649 3.766 3.649 4.308 242,033 3.9229 0.00%
2022-03-17 0 0.160 0.160 0.166 0.149 0.185 3,057,500 501,127 0.1639 3.766 3.766 3.908 3.507 4.355 129,884 3.8583 -3.03%
2022-03-16 0 0.165 0.142 0.157 0.150 0.165 820,000 129,110 0.1575 3.884 3.343 3.696 3.531 3.884 34,834 3.7064 0.00%
2022-03-15 0 0.165 0.138 0.165 - - 0 0 - 3.884 3.249 3.884 - - 0 - -2.94%
2022-03-14 0 0.170 0.165 0.170 0.151 0.173 380,000 62,352 0.1641 4.002 3.884 4.002 3.555 4.072 16,143 3.8626 -2.30%
2022-03-11 0 0.174 0.150 0.174 - - 0 0 - 4.096 3.531 4.096 - - 0 - 0.00%
2022-03-10 0 0.174 0.162 0.174 - - 0 0 - 4.096 3.814 4.096 - - 0 - -0.57%
2022-03-09 0 0.175 0.141 0.175 0.138 0.177 300,000 47,500 0.1583 4.120 3.319 4.120 3.249 4.167 12,744 3.7272 -1.13%
2022-03-08 0 0.177 0.163 0.180 - - 0 0 - 4.167 3.837 4.237 - - 0 - 0.00%
2022-03-07 0 0.177 0.163 0.177 0.178 0.180 125,000 22,420 0.1794 4.167 3.837 4.167 4.190 4.237 5,310 4.2222 -1.67%
2022-03-04 0 0.180 0.165 0.180 0.164 0.183 137,500 23,810 0.1732 4.237 3.884 4.237 3.861 4.308 5,841 4.0763 -0.55%
2022-03-03 0 0.181 0.163 0.181 - - 0 0 - 4.261 3.837 4.261 - - 0 - 0.00%
2022-03-02 0 0.181 0.165 0.181 - - 0 0 - 4.261 3.884 4.261 - - 0 - 0.00%
2022-03-01 0 0.181 0.163 0.192 - - 0 0 - 4.261 3.837 4.520 - - 0 - 0.00%
2022-02-28 0 0.181 0.163 0.181 - - 0 0 - 4.261 3.837 4.261 - - 0 - -0.55%
2022-02-25 0 0.182 0.161 0.182 0.175 0.182 215,000 37,660 0.1752 4.284 3.790 4.284 4.120 4.284 9,133 4.1234 5.81%
2022-02-24 0 0.172 0.172 0.175 0.172 0.176 40,000 6,960 0.1740 4.049 4.049 4.120 4.049 4.143 1,699 4.0960 -6.01%
2022-02-23 0 0.183 0.165 0.183 - - 2,500 457 0.1828 4.308 3.884 4.308 - - 106 4.3031 1.67%
2022-02-22 0 0.180 0.165 0.180 - - 0 0 - 4.237 3.884 4.237 - - 0 - 0.00%
2022-02-21 0 0.180 0.165 0.180 0.180 0.180 300,000 54,000 0.1800 4.237 3.884 4.237 4.237 4.237 12,744 4.2372 0.00%
2022-02-18 0 0.180 0.161 0.183 - - 0 0 - 4.237 3.790 4.308 - - 0 - 0.00%
2022-02-17 0 0.180 0.161 0.180 0.177 0.180 245,000 43,965 0.1794 4.237 3.790 4.237 4.167 4.237 10,408 4.2243 1.12%
2022-02-16 0 0.178 0.161 0.178 0.178 0.183 60,000 10,930 0.1822 4.190 3.790 4.190 4.190 4.308 2,549 4.2882 -3.78%
2022-02-15 0 0.185 0.180 0.185 0.180 0.185 210,000 38,065 0.1813 4.355 4.237 4.355 4.237 4.355 8,921 4.2669 0.00%
2022-02-14 0 0.185 0.176 0.185 - - 0 0 - 4.355 4.143 4.355 - - 0 - -2.63%
2022-02-11 0 0.190 0.180 0.190 0.180 0.190 117,500 21,185 0.1803 4.473 4.237 4.473 4.237 4.473 4,991 4.2442 -1.55%
2022-02-10 0 0.193 0.178 0.195 0.185 0.185 40,000 7,400 0.1850 4.543 4.190 4.590 4.355 4.355 1,699 4.3549 4.32%
2022-02-09 0 0.185 0.180 0.185 0.177 0.185 30,000 5,382 0.1794 4.355 4.237 4.355 4.167 4.355 1,274 4.2231 -1.07%
2022-02-08 0 0.187 0.180 0.187 - - 0 0 - 4.402 4.237 4.402 - - 0 - 0.00%
2022-02-07 0 0.187 0.180 0.187 - - 0 0 - 4.402 4.237 4.402 - - 0 - 0.00%
2022-02-04 0 0.187 0.177 0.195 - - 0 0 - 4.402 4.167 4.590 - - 0 - 0.00%
2022-01-31 0 0.187 0.177 0.187 - - 0 0 - 4.402 4.167 4.402 - - 0 - 0.00%
2022-01-28 0 0.187 0.177 0.187 0.187 0.187 2,500 467 0.1868 4.402 4.167 4.402 4.402 4.402 106 4.3973 1.63%
2022-01-27 0 0.184 0.178 0.184 0.189 0.190 282,500 53,610 0.1898 4.331 4.190 4.331 4.449 4.473 12,001 4.4672 -0.54%
2022-01-26 0 0.185 0.177 0.185 0.180 0.185 112,500 20,562 0.1828 4.355 4.167 4.355 4.237 4.355 4,779 4.3025 0.00%
2022-01-25 0 0.185 0.175 0.185 0.175 0.185 32,500 5,712 0.1758 4.355 4.120 4.355 4.120 4.355 1,381 4.1373 -1.60%
2022-01-24 0 0.188 0.176 0.188 - - 0 0 - 4.426 4.143 4.426 - - 0 - -1.05%
2022-01-21 0 0.190 0.186 0.190 - - 0 0 - 4.473 4.378 4.473 - - 0 - 0.00%
2022-01-20 0 0.190 0.185 0.190 0.185 0.190 12,500 2,325 0.1860 4.473 4.355 4.473 4.355 4.473 531 4.3785 0.00%
2022-01-19 0 0.190 0.175 0.190 - - 0 0 - 4.473 4.120 4.473 - - 0 - -2.56%
2022-01-18 0 0.195 0.178 0.195 0.190 0.198 257,500 49,377 0.1918 4.590 4.190 4.590 4.473 4.661 10,939 4.5139 -2.01%
2022-01-17 0 0.199 0.188 0.199 0.188 0.199 397,500 77,397 0.1947 4.684 4.426 4.684 4.426 4.684 16,886 4.5835 0.00%
2022-01-14 0 0.199 0.187 0.199 0.199 0.199 610,000 121,390 0.1990 4.684 4.402 4.684 4.684 4.684 25,913 4.6845 0.00%
2022-01-13 0 0.199 0.185 0.199 0.190 0.201 362,500 70,247 0.1938 4.684 4.355 4.684 4.473 4.732 15,399 4.5617 3.11%
2022-01-12 0 0.193 0.181 0.194 0.193 0.193 80,000 15,440 0.1930 4.543 4.261 4.567 4.543 4.543 3,398 4.5432 -0.52%
2022-01-11 0 0.194 0.182 0.194 0.185 0.195 1,507,500 282,797 0.1876 4.567 4.284 4.567 4.355 4.590 64,040 4.4160 1.04%
2022-01-10 0 0.192 0.181 0.192 0.192 0.192 2,500 480 0.1920 4.520 4.261 4.520 4.520 4.520 106 4.5197 2.13%
2022-01-07 0 0.188 0.170 0.188 0.175 0.188 987,500 175,675 0.1779 4.426 4.002 4.426 4.120 4.426 41,950 4.1878 4.44%
2022-01-06 0 0.180 0.176 0.180 0.180 0.183 200,000 36,207 0.1810 4.237 4.143 4.237 4.237 4.308 8,496 4.2616 -2.70%
2022-01-05 0 0.185 0.174 0.185 0.175 0.185 435,000 77,582 0.1783 4.355 4.096 4.355 4.120 4.355 18,479 4.1984 -2.12%
2022-01-04 0 0.189 0.180 0.190 0.180 0.194 155,000 29,075 0.1876 4.449 4.237 4.473 4.237 4.567 6,584 4.4157 2.16%
2022-01-03 0 0.185 0.174 0.185 0.184 0.186 162,500 30,155 0.1856 4.355 4.096 4.355 4.331 4.378 6,903 4.3683 0.54%
2021-12-31 0 0.184 0.174 0.184 0.178 0.184 130,000 23,405 0.1800 4.331 4.096 4.331 4.190 4.331 5,522 4.2381 -1.60%
2021-12-30 0 0.187 0.176 0.187 0.174 0.187 275,000 48,275 0.1755 4.402 4.143 4.402 4.096 4.402 11,682 4.1324 3.31%
2021-12-29 0 0.181 0.174 0.181 0.171 0.181 565,000 98,205 0.1738 4.261 4.096 4.261 4.025 4.261 24,002 4.0916 5.85%
2021-12-28 0 0.171 0.168 0.171 0.170 0.172 292,500 49,915 0.1706 4.025 3.955 4.025 4.002 4.049 12,426 4.0171 0.59%
2021-12-24 0 0.170 0.170 0.188 0.170 0.171 270,000 46,055 0.1706 4.002 4.002 4.426 4.002 4.025 11,470 4.0153 -4.49%
2021-12-23 0 0.178 0.171 0.178 0.170 0.179 192,500 33,122 0.1721 4.190 4.025 4.190 4.002 4.214 8,178 4.0504 -1.11%
2021-12-22 0 0.180 0.170 0.180 0.169 0.180 332,500 56,760 0.1707 4.237 4.002 4.237 3.978 4.237 14,125 4.0185 2.27%
2021-12-21 0 0.176 0.171 0.176 0.168 0.197 3,587,500 648,612 0.1808 4.143 4.025 4.143 3.955 4.637 152,399 4.2560 -2.22%
2021-12-20 0 0.180 0.173 0.180 0.161 0.185 4,080,000 692,955 0.1698 4.237 4.072 4.237 3.790 4.355 173,321 3.9981 0.00%
2021-12-17 0 0.180 0.173 0.180 0.174 0.200 2,037,500 367,697 0.1805 4.237 4.072 4.237 4.096 4.708 86,554 4.2482 -4.26%
2021-12-16 0 0.188 0.184 0.188 0.185 0.190 1,405,000 262,665 0.1870 4.426 4.331 4.426 4.355 4.473 59,685 4.4008 3.30%
2021-12-15 0 0.182 0.180 0.182 0.182 0.197 1,830,000 342,880 0.1874 4.284 4.237 4.284 4.284 4.637 77,740 4.4106 -5.70%
2021-12-14 0 0.193 0.191 0.193 0.190 0.205 2,862,500 557,932 0.1949 4.543 4.496 4.543 4.473 4.826 121,601 4.5882 -6.31%
2021-12-13 0 0.206 0.204 0.206 0.204 0.207 32,500 6,680 0.2055 4.849 4.802 4.849 4.802 4.873 1,381 4.8384 -0.48%
2021-12-10 0 0.207 0.204 0.207 0.204 0.207 140,000 28,590 0.2042 4.873 4.802 4.873 4.802 4.873 5,947 4.8072 1.47%
2021-12-09 0 0.204 0.204 0.207 0.203 0.205 807,500 164,702 0.2040 4.802 4.802 4.873 4.779 4.826 34,303 4.8014 -1.45%
2021-12-08 0 0.207 0.205 0.207 0.205 0.207 267,500 55,082 0.2059 4.873 4.826 4.873 4.826 4.873 11,364 4.8472 0.98%
2021-12-07 0 0.205 0.205 0.208 0.203 0.208 115,000 23,565 0.2049 4.826 4.826 4.896 4.779 4.896 4,885 4.8237 0.49%
2021-12-06 0 0.204 0.204 0.208 0.200 0.208 3,090,000 629,185 0.2036 4.802 4.802 4.896 4.708 4.896 131,265 4.7932 -1.92%
2021-12-03 0 0.208 0.206 0.208 0.206 0.208 1,307,500 269,932 0.2064 4.896 4.849 4.896 4.849 4.896 55,543 4.8598 0.97%
2021-12-02 0 0.206 0.204 0.206 0.204 0.206 757,500 155,420 0.2052 4.849 4.802 4.849 4.802 4.849 32,179 4.8298 -0.48%
2021-12-01 0 0.207 0.207 0.209 0.206 0.210 192,500 39,860 0.2071 4.873 4.873 4.920 4.849 4.943 8,178 4.8743 0.00%
2021-11-30 0 0.207 0.207 0.211 0.205 0.211 5,030,000 1,053,747 0.2095 4.873 4.873 4.967 4.826 4.967 213,678 4.9315 0.98%
2021-11-29 0 0.205 0.205 0.209 0.202 0.211 3,047,500 631,557 0.2072 4.826 4.826 4.920 4.755 4.967 129,460 4.8784 0.49%
2021-11-26 0 0.204 0.204 0.208 0.204 0.208 1,007,500 207,220 0.2057 4.802 4.802 4.896 4.802 4.896 42,799 4.8417 -1.92%
2021-11-25 0 0.208 0.205 0.208 0.203 0.208 515,000 104,765 0.2034 4.896 4.826 4.896 4.779 4.896 21,878 4.7887 1.46%
2021-11-24 0 0.205 0.205 0.206 0.205 0.206 335,000 68,735 0.2052 4.826 4.826 4.849 4.826 4.849 14,231 4.8299 -1.44%
2021-11-23 0 0.208 0.204 0.208 0.205 0.208 1,872,500 384,192 0.2052 4.896 4.802 4.896 4.826 4.896 79,545 4.8299 1.46%
2021-11-22 0 0.205 0.205 0.209 0.202 0.205 2,097,500 428,562 0.2043 4.826 4.826 4.920 4.755 4.826 89,103 4.8097 0.99%
2021-11-19 0 0.203 0.199 0.204 0.203 0.208 285,000 58,060 0.2037 4.779 4.684 4.802 4.779 4.896 12,107 4.7956 0.00%
2021-11-18 0 0.203 0.199 0.203 0.196 0.204 647,500 130,602 0.2017 4.779 4.684 4.779 4.614 4.802 27,506 4.7481 0.00%
2021-11-17 0 0.203 0.199 0.203 0.198 0.204 337,500 67,980 0.2014 4.779 4.684 4.779 4.661 4.802 14,337 4.7415 0.00%
2021-11-16 0 0.203 0.201 0.203 0.198 0.204 925,000 184,562 0.1995 4.779 4.732 4.779 4.661 4.802 39,295 4.6969 -0.49%
2021-11-15 0 0.204 0.203 0.204 0.203 0.208 1,045,000 214,735 0.2055 4.802 4.779 4.802 4.779 4.896 44,392 4.8372 -0.97%
2021-11-12 0 0.206 0.203 0.206 0.202 0.207 262,500 53,540 0.2040 4.849 4.779 4.849 4.755 4.873 11,151 4.8013 0.00%
2021-11-11 0 0.206 0.202 0.206 0.201 0.208 1,452,500 293,527 0.2021 4.849 4.755 4.849 4.732 4.896 61,703 4.7571 0.98%
2021-11-10 0 0.204 0.202 0.206 0.196 0.223 4,612,500 955,682 0.2072 4.802 4.755 4.849 4.614 5.249 195,942 4.8774 2.00%
2021-11-09 0 0.200 0.198 0.200 0.198 0.203 565,000 113,430 0.2008 4.708 4.661 4.708 4.661 4.779 24,002 4.7259 -1.96%
2021-11-08 0 0.204 0.200 0.205 0.201 0.205 257,500 51,777 0.2011 4.802 4.708 4.826 4.732 4.826 10,939 4.7334 -0.49%
2021-11-05 0 0.205 0.201 0.206 0.201 0.207 140,000 28,742 0.2053 4.826 4.732 4.849 4.732 4.873 5,947 4.8328 -0.49%
2021-11-04 0 0.206 0.204 0.205 0.207 0.213 395,000 82,202 0.2081 4.849 4.802 4.826 4.873 5.014 16,780 4.8989 -2.37%
2021-11-03 0 0.211 0.201 0.211 0.200 0.219 2,900,000 604,630 0.2085 4.967 4.732 4.967 4.708 5.155 123,194 4.9080 6.03%
2021-11-02 0 0.199 0.195 0.199 0.195 0.200 1,255,000 246,647 0.1965 4.684 4.590 4.684 4.590 4.708 53,313 4.6264 -0.50%
2021-11-01 0 0.200 0.192 0.200 0.197 0.202 1,485,000 296,097 0.1994 4.708 4.520 4.708 4.637 4.755 63,084 4.6937 -0.50%
2021-10-29 0 0.201 0.197 0.201 0.197 0.203 535,000 105,862 0.1979 4.732 4.637 4.732 4.637 4.779 22,727 4.6580 1.52%
2021-10-28 0 0.198 0.193 0.198 0.194 0.198 690,300 135,539 0.1963 4.661 4.543 4.661 4.567 4.661 29,324 4.6221 2.06%
2021-10-27 0 0.194 0.191 0.194 0.189 0.194 1,167,500 221,095 0.1894 4.567 4.496 4.567 4.449 4.567 49,596 4.4579 -0.51%
2021-10-26 0 0.195 0.190 0.195 0.190 0.198 1,050,000 202,137 0.1925 4.590 4.473 4.590 4.473 4.661 44,605 4.5317 -0.51%
2021-10-25 0 0.196 0.193 0.196 0.189 0.197 1,677,500 321,520 0.1917 4.614 4.543 4.614 4.449 4.637 71,261 4.5118 -1.01%
2021-10-22 0 0.198 0.192 0.198 0.189 0.200 3,097,500 600,407 0.1938 4.661 4.520 4.661 4.449 4.708 131,584 4.5629 0.00%
2021-10-21 0 0.198 0.196 0.198 0.196 0.204 992,500 197,755 0.1992 4.661 4.614 4.661 4.614 4.802 42,162 4.6904 -3.41%
2021-10-20 0 0.205 0.198 0.205 0.197 0.210 6,057,500 1,216,340 0.2008 4.826 4.661 4.826 4.637 4.943 257,326 4.7268 -1.91%
2021-10-19 0 0.209 0.209 0.212 0.207 0.210 1,805,000 375,985 0.2083 4.920 4.920 4.991 4.873 4.943 76,678 4.9035 0.00%
2021-10-18 0 0.209 0.208 0.211 0.209 0.211 527,500 110,672 0.2098 4.920 4.896 4.967 4.920 4.967 22,409 4.9388 -0.95%
2021-10-15 0 0.211 0.206 0.212 0.209 0.213 1,357,500 285,002 0.2099 4.967 4.849 4.991 4.920 5.014 57,667 4.9422 0.48%
2021-10-12 0 0.210 0.201 0.210 0.210 0.210 455,000 95,550 0.2100 4.943 4.732 4.943 4.943 4.943 19,329 4.9434 0.00%
2021-10-11 0 0.210 0.200 0.212 0.200 0.212 185,000 37,812 0.2044 4.943 4.708 4.991 4.708 4.991 7,859 4.8114 -0.94%
2021-10-08 0 0.212 0.203 0.214 0.203 0.216 612,500 127,770 0.2086 4.991 4.779 5.038 4.779 5.085 26,019 4.9106 2.42%
2021-10-07 0 0.207 0.200 0.209 0.204 0.210 212,500 43,952 0.2068 4.873 4.708 4.920 4.802 4.943 9,027 4.8689 -1.43%
2021-10-06 0 0.210 0.198 0.210 0.205 0.210 242,500 49,725 0.2051 4.943 4.661 4.943 4.826 4.943 10,302 4.8269 -0.47%
2021-10-05 0 0.211 0.208 0.211 0.206 0.215 1,045,000 218,465 0.2091 4.967 4.896 4.967 4.849 5.061 44,392 4.9212 2.93%
2021-10-04 0 0.205 0.200 0.205 0.199 0.205 192,500 39,515 0.2053 4.826 4.708 4.826 4.684 4.826 8,178 4.8321 0.49%
2021-09-30 0 0.204 0.195 0.204 0.195 0.210 235,000 48,927 0.2082 4.802 4.590 4.802 4.590 4.943 9,983 4.9011 -2.86%
2021-09-29 0 0.210 0.209 0.210 0.210 0.210 582,500 122,325 0.2100 4.943 4.920 4.943 4.943 4.943 24,745 4.9434 0.00%
2021-09-28 0 0.210 0.204 0.210 0.203 0.215 917,500 191,627 0.2089 4.943 4.802 4.943 4.779 5.061 38,976 4.9165 2.94%
2021-09-27 0 0.204 0.198 0.206 0.193 0.221 1,125,000 230,595 0.2050 4.802 4.661 4.849 4.543 5.202 47,791 4.8251 5.15%
2021-09-24 0 0.194 0.188 0.194 0.188 0.194 625,000 118,090 0.1889 4.567 4.426 4.567 4.426 4.567 26,550 4.4478 0.00%
2021-09-23 0 0.194 0.192 0.194 0.191 0.194 607,500 117,357 0.1932 4.567 4.520 4.567 4.496 4.567 25,807 4.5475 0.00%
2021-09-21 0 0.194 0.190 0.194 0.188 0.194 380,000 73,167 0.1925 4.567 4.473 4.567 4.426 4.567 16,143 4.5325 -0.51%
2021-09-20 0 0.195 0.194 0.195 0.194 0.196 397,500 77,735 0.1956 4.590 4.567 4.590 4.567 4.614 16,886 4.6035 -2.99%
2021-09-17 0 0.201 0.192 0.201 0.196 0.201 227,500 44,602 0.1961 4.732 4.520 4.732 4.614 4.732 9,664 4.6151 2.55%
2021-09-16 0 0.196 0.191 0.196 0.193 0.204 432,500 85,560 0.1978 4.614 4.496 4.614 4.543 4.802 18,373 4.6569 -4.39%
2021-09-15 0 0.205 0.196 0.205 0.196 0.210 560,000 113,917 0.2034 4.826 4.614 4.826 4.614 4.943 23,789 4.7886 -1.91%
2021-09-14 0 0.209 0.195 0.209 0.191 0.209 510,000 100,797 0.1976 4.920 4.590 4.920 4.496 4.920 21,665 4.6525 3.47%
2021-09-13 0 0.202 0.198 0.203 0.205 0.205 20,000 4,100 0.2050 4.755 4.661 4.779 4.826 4.826 850 4.8257 -1.94%
2021-09-10 0 0.206 0.200 0.206 0.199 0.206 140,000 27,995 0.2000 4.849 4.708 4.849 4.684 4.849 5,947 4.7072 3.00%
2021-09-09 0 0.200 0.197 0.200 0.199 0.200 215,000 42,930 0.1997 4.708 4.637 4.708 4.684 4.708 9,133 4.7004 0.50%
2021-09-08 0 0.199 0.197 0.200 0.199 0.210 460,000 92,927 0.2020 4.684 4.637 4.708 4.684 4.943 19,541 4.7555 -5.69%
2021-09-07 0 0.211 0.201 0.211 0.200 0.211 45,000 9,030 0.2007 4.967 4.732 4.967 4.708 4.967 1,912 4.7237 0.00%
2021-09-06 0 0.211 0.195 0.211 0.203 0.211 35,000 7,135 0.2039 4.967 4.590 4.967 4.779 4.967 1,487 4.7988 3.94%
2021-09-03 0 0.203 0.195 0.205 - - 0 0 - 4.779 4.590 4.826 - - 0 - -1.46%
2021-09-02 0 0.206 0.196 0.209 0.199 0.206 12,500 2,505 0.2004 4.849 4.614 4.920 4.684 4.849 531 4.7174 3.52%
2021-09-01 0 0.199 0.193 0.200 0.195 0.199 55,000 10,865 0.1975 4.684 4.543 4.708 4.590 4.684 2,336 4.6502 2.05%
2021-08-31 0 0.195 0.194 0.196 0.192 0.205 185,000 35,907 0.1941 4.590 4.567 4.614 4.520 4.826 7,859 4.5690 0.00%
2021-08-30 0 0.195 0.195 0.198 0.195 0.199 570,000 111,700 0.1960 4.590 4.590 4.661 4.590 4.684 24,214 4.6130 -3.94%
2021-08-27 0 0.203 0.200 0.204 0.204 0.204 100,000 20,400 0.2040 4.779 4.708 4.802 4.802 4.802 4,248 4.8022 -0.49%
2021-08-26 0 0.204 0.200 0.204 0.200 0.204 155,000 31,010 0.2001 4.802 4.708 4.802 4.708 4.802 6,584 4.7095 0.99%
2021-08-25 0 0.202 0.196 0.202 0.203 0.203 2,500 507 0.2028 4.755 4.614 4.755 4.779 4.779 106 4.7739 -1.46%
2021-08-24 0 0.205 0.200 0.205 0.207 0.207 20,000 4,140 0.2070 4.826 4.708 4.826 4.873 4.873 850 4.8728 -1.91%
2021-08-23 0 0.209 0.195 0.209 0.193 0.209 640,000 125,897 0.1967 4.920 4.590 4.920 4.543 4.920 27,188 4.6307 2.45%
2021-08-20 0 0.204 0.199 0.204 0.196 0.205 310,000 61,725 0.1991 4.802 4.684 4.802 4.614 4.826 13,169 4.6871 0.00%
2021-08-19 0 0.204 0.200 0.204 0.200 0.206 482,500 98,250 0.2036 4.802 4.708 4.802 4.708 4.849 20,497 4.7934 -2.86%
2021-08-18 0 0.210 0.205 0.210 0.210 0.210 35,000 7,350 0.2100 4.943 4.826 4.943 4.943 4.943 1,487 4.9434 0.00%
2021-08-17 0 0.210 0.200 0.210 0.200 0.210 1,420,000 287,505 0.2025 4.943 4.708 4.943 4.708 4.943 60,322 4.7661 1.45%
2021-08-16 0 0.207 0.206 0.207 0.206 0.207 285,000 58,717 0.2060 4.873 4.849 4.873 4.849 4.873 12,107 4.8498 -0.96%
2021-08-13 0 0.209 0.205 0.210 0.203 0.213 517,500 106,787 0.2064 4.920 4.826 4.943 4.779 5.014 21,984 4.8575 1.95%
2021-08-12 0 0.205 0.205 0.209 0.205 0.223 890,000 187,610 0.2108 4.826 4.826 4.920 4.826 5.249 37,808 4.9622 -4.65%
2021-08-11 0 0.215 0.210 0.215 - - 0 0 - 5.061 4.943 5.061 - - 0 - 0.00%
2021-08-10 0 0.215 0.210 0.215 0.212 0.217 250,000 53,365 0.2135 5.061 4.943 5.061 4.991 5.108 10,620 5.0249 0.00%
2021-08-09 0 0.215 0.214 0.215 0.206 0.218 810,000 170,750 0.2108 5.061 5.038 5.061 4.849 5.132 34,409 4.9623 0.94%
2021-08-06 0 0.213 0.211 0.213 0.210 0.223 2,237,500 476,605 0.2130 5.014 4.967 5.014 4.943 5.249 95,050 5.0142 0.00%
2021-08-05 0 0.213 0.210 0.214 0.210 0.219 390,000 83,830 0.2149 5.014 4.943 5.038 4.943 5.155 16,567 5.0599 -2.74%
2021-08-04 0 0.219 0.218 0.219 0.213 0.220 75,000 16,205 0.2161 5.155 5.132 5.155 5.014 5.179 3,186 5.0862 0.00%
2021-08-03 0 0.219 0.212 0.219 0.213 0.219 287,500 62,880 0.2187 5.155 4.991 5.155 5.014 5.155 12,213 5.1485 0.00%
2021-08-02 0 0.219 0.213 0.219 0.213 0.220 370,000 79,610 0.2152 5.155 5.014 5.155 5.014 5.179 15,718 5.0649 -0.90%
2021-07-30 0 0.221 0.216 0.221 0.212 0.223 1,930,000 417,625 0.2164 5.202 5.085 5.202 4.991 5.249 81,988 5.0938 4.25%
2021-07-29 0 0.212 0.210 0.212 0.209 0.216 305,000 64,480 0.2114 4.991 4.943 4.991 4.920 5.085 12,957 4.9766 -0.93%
2021-07-28 0 0.214 0.208 0.214 0.207 0.225 655,000 139,075 0.2123 5.038 4.896 5.038 4.873 5.297 27,825 4.9982 2.39%
2021-07-27 0 0.209 0.201 0.209 0.205 0.219 1,370,000 289,595 0.2114 4.920 4.732 4.920 4.826 5.155 58,198 4.9760 -1.88%
2021-07-26 0 0.213 0.204 0.213 0.200 0.218 1,395,000 288,745 0.2070 5.014 4.802 5.014 4.708 5.132 59,260 4.8725 -2.29%
2021-07-23 0 0.218 0.214 0.218 0.213 0.230 2,512,500 546,607 0.2176 5.132 5.038 5.132 5.014 5.414 106,733 5.1213 -8.40%
2021-07-22 0 0.238 0.233 0.238 0.231 0.247 1,545,000 366,397 0.2372 5.603 5.485 5.603 5.438 5.814 65,633 5.5825 -0.42%
2021-07-21 0 0.239 0.238 0.239 0.237 0.250 2,657,500 643,112 0.2420 5.626 5.603 5.626 5.579 5.885 112,892 5.6967 0.42%
2021-07-20 0 0.238 0.231 0.238 0.237 0.246 2,037,500 490,250 0.2406 5.603 5.438 5.603 5.579 5.791 86,554 5.6641 -4.80%
2021-07-19 0 0.250 0.246 0.250 0.237 0.260 4,670,000 1,148,370 0.2459 5.885 5.791 5.885 5.579 6.120 198,384 5.7886 0.00%
2021-07-16 0 0.250 0.242 0.250 0.227 0.265 10,957,500 2,738,807 0.2499 5.885 5.697 5.885 5.344 6.238 465,481 5.8838 0.40%
2021-07-15 0 0.249 0.243 0.249 0.208 0.260 15,635,000 3,774,615 0.2414 5.861 5.720 5.861 4.896 6.120 664,184 5.6831 19.71%
2021-07-14 0 0.208 0.208 0.214 0.208 0.240 6,377,500 1,394,302 0.2186 4.896 4.896 5.038 4.896 5.650 270,920 5.1465 -9.57%
2021-07-13 0 0.230 0.227 0.230 0.181 0.243 30,712,500 6,783,937 0.2209 5.414 5.344 5.414 4.261 5.720 1,304,686 5.1997 30.68%
2021-07-12 0 0.176 0.173 0.177 - - 0 0 - 4.143 4.072 4.167 - - 0 - -1.12%
2021-07-09 0 0.178 0.172 0.179 0.178 0.182 160,000 28,650 0.1791 4.190 4.049 4.214 4.190 4.284 6,797 4.2152 -2.73%
2021-07-08 0 0.183 0.173 0.183 0.173 0.184 125,000 21,782 0.1743 4.308 4.072 4.308 4.072 4.331 5,310 4.1020 -0.54%
2021-07-07 0 0.184 0.175 0.184 0.171 0.185 85,000 15,280 0.1798 4.331 4.120 4.331 4.025 4.355 3,611 4.2317 0.55%
2021-07-06 0 0.183 0.173 0.183 0.173 0.183 102,500 17,757 0.1732 4.308 4.072 4.308 4.072 4.308 4,354 4.0781 2.23%
2021-07-05 0 0.179 0.173 0.180 0.173 0.180 1,200,000 211,437 0.1762 4.214 4.072 4.237 4.072 4.237 50,977 4.1477 -2.19%
2021-07-02 0 0.183 0.180 0.183 0.181 0.183 122,500 22,335 0.1823 4.308 4.237 4.308 4.261 4.308 5,204 4.2920 -2.14%
2021-06-30 0 0.187 0.180 0.187 0.179 0.187 962,500 175,557 0.1824 4.402 4.237 4.402 4.214 4.402 40,888 4.2936 -0.53%
2021-06-29 0 0.188 0.187 0.188 0.186 0.188 320,000 59,980 0.1874 4.426 4.402 4.426 4.378 4.426 13,594 4.4123 0.00%
2021-06-28 0 0.188 0.188 0.189 0.188 0.199 105,000 19,847 0.1890 4.426 4.426 4.449 4.426 4.684 4,460 4.4495 -1.05%
2021-06-25 0 0.190 0.188 0.190 0.188 0.191 1,580,000 300,262 0.1900 4.473 4.426 4.473 4.426 4.496 67,119 4.4736 0.00%
2021-06-24 0 0.190 0.188 0.190 0.189 0.192 575,000 109,255 0.1900 4.473 4.426 4.473 4.449 4.520 24,426 4.4728 -2.56%
2021-06-23 0 0.195 0.187 0.195 0.185 0.195 30,000 5,725 0.1908 4.590 4.402 4.590 4.355 4.590 1,274 4.4922 0.00%
2021-06-22 0 0.195 0.189 0.195 0.183 0.195 1,037,500 194,987 0.1879 4.590 4.449 4.590 4.308 4.590 44,074 4.4241 3.17%
2021-06-21 0 0.189 0.189 0.190 0.189 0.194 82,500 15,615 0.1893 4.449 4.449 4.473 4.449 4.567 3,505 4.4555 0.53%
2021-06-18 0 0.188 0.188 0.194 0.188 0.195 217,500 41,652 0.1915 4.426 4.426 4.567 4.426 4.590 9,240 4.5080 -2.59%
2021-06-17 0 0.193 0.193 0.195 0.190 0.195 217,500 41,647 0.1915 4.543 4.543 4.590 4.473 4.590 9,240 4.5075 -3.02%
2021-06-16 0 0.199 0.190 0.199 0.188 0.205 780,000 155,380 0.1992 4.684 4.473 4.684 4.426 4.826 33,135 4.6893 3.11%
2021-06-15 0 0.193 0.190 0.193 0.193 0.200 62,500 12,257 0.1961 4.543 4.473 4.543 4.543 4.708 2,655 4.6165 -3.50%
2021-06-11 0 0.200 0.196 0.200 0.187 0.214 4,560,000 914,380 0.2005 4.708 4.614 4.708 4.402 5.038 193,712 4.7203 0.00%
2021-06-10 0 0.200 0.196 0.200 0.198 0.203 200,000 40,000 0.2000 4.708 4.614 4.708 4.661 4.779 8,496 4.7080 0.00%
2021-06-09 0 0.200 0.198 0.200 0.196 0.200 417,500 82,700 0.1981 4.708 4.661 4.708 4.614 4.708 17,736 4.6629 0.00%
2021-06-08 0 0.200 0.198 0.200 0.202 0.206 462,500 94,102 0.2035 4.708 4.661 4.708 4.755 4.849 19,647 4.7896 0.50%
2021-06-07 0 0.199 0.196 0.200 0.195 0.209 1,087,500 218,667 0.2011 4.684 4.614 4.708 4.590 4.920 46,198 4.7333 0.00%
2021-06-04 0 0.199 0.195 0.200 0.199 0.200 560,000 110,997 0.1982 4.684 4.590 4.708 4.684 4.708 23,789 4.6659 -1.49%
2021-06-03 0 0.202 0.202 0.203 0.198 0.202 235,000 46,670 0.1986 4.755 4.755 4.779 4.661 4.755 9,983 4.6750 -0.98%
2021-06-02 0 0.204 0.199 0.204 0.201 0.205 132,500 26,930 0.2032 4.802 4.684 4.802 4.732 4.826 5,629 4.7844 -1.45%
2021-06-01 0 0.207 0.203 0.207 0.203 0.211 777,500 160,962 0.2070 4.873 4.779 4.873 4.779 4.967 33,029 4.8734 1.97%
2021-05-31 0 0.203 0.195 0.203 0.200 0.205 147,500 29,945 0.2030 4.779 4.590 4.779 4.708 4.826 6,266 4.7790 -0.98%
2021-05-28 0 0.205 0.196 0.205 0.196 0.208 125,000 24,947 0.1996 4.826 4.614 4.826 4.614 4.896 5,310 4.6980 2.50%
2021-05-27 0 0.200 0.196 0.201 0.190 0.202 672,500 134,125 0.1994 4.708 4.614 4.732 4.473 4.755 28,568 4.6949 -1.48%
2021-05-26 0 0.203 0.197 0.203 0.205 0.209 32,500 6,592 0.2028 4.779 4.637 4.779 4.826 4.920 1,381 4.7747 2.53%
2021-05-25 0 0.198 0.188 0.198 0.187 0.200 270,000 51,332 0.1901 4.661 4.426 4.661 4.402 4.708 11,470 4.4754 -1.00%
2021-05-24 0 0.200 0.190 0.200 0.195 0.207 615,000 122,467 0.1991 4.708 4.473 4.708 4.590 4.873 26,126 4.6876 1.52%
2021-05-21 0 0.197 0.190 0.197 0.185 0.198 992,500 189,220 0.1906 4.637 4.473 4.637 4.355 4.661 42,162 4.4879 5.91%
2021-05-20 0 0.186 0.186 0.188 0.185 0.188 125,000 23,425 0.1874 4.378 4.378 4.426 4.355 4.426 5,310 4.4114 -1.59%
2021-05-18 0 0.189 0.185 0.189 0.183 0.189 237,500 44,255 0.1863 4.449 4.355 4.449 4.308 4.449 10,089 4.3864 0.00%
2021-05-17 0 0.189 0.180 0.189 0.189 0.189 47,500 8,977 0.1890 4.449 4.237 4.449 4.449 4.449 2,018 4.4488 -0.53%
2021-05-14 0 0.190 0.183 0.190 0.185 0.191 52,500 9,925 0.1890 4.473 4.308 4.473 4.355 4.496 2,230 4.4502 0.00%
2021-05-13 0 0.190 0.188 0.190 0.183 0.192 470,000 88,147 0.1875 4.473 4.426 4.473 4.308 4.520 19,966 4.4149 -1.55%
2021-05-12 0 0.193 0.190 0.193 0.193 0.200 567,500 111,492 0.1965 4.543 4.473 4.543 4.543 4.708 24,108 4.6247 -3.02%
2021-05-11 0 0.199 0.195 0.200 0.198 0.200 585,000 115,835 0.1980 4.684 4.590 4.708 4.661 4.708 24,851 4.6612 -1.49%
2021-05-10 0 0.202 0.199 0.202 0.192 0.204 1,855,000 364,775 0.1966 4.755 4.684 4.755 4.520 4.802 78,802 4.6290 -1.46%
2021-05-07 0 0.205 0.202 0.205 0.200 0.205 2,300,000 461,055 0.2005 4.826 4.755 4.826 4.708 4.826 97,705 4.7188 0.49%
2021-05-06 0 0.204 0.200 0.204 0.200 0.207 1,025,000 205,345 0.2003 4.802 4.708 4.802 4.708 4.873 43,543 4.7160 -0.49%
2021-05-05 0 0.205 0.200 0.205 0.200 0.205 1,295,000 260,995 0.2015 4.826 4.708 4.826 4.708 4.826 55,012 4.7443 0.49%
2021-05-04 0 0.204 0.202 0.204 0.202 0.206 1,247,500 254,527 0.2040 4.802 4.755 4.802 4.755 4.849 52,995 4.8029 0.00%
2021-05-03 0 0.204 0.203 0.204 0.202 0.205 485,000 98,785 0.2037 4.802 4.779 4.802 4.755 4.826 20,603 4.7947 -0.49%
2021-04-30 0 0.205 0.205 0.208 0.204 0.209 1,252,500 257,160 0.2053 4.826 4.826 4.896 4.802 4.920 53,207 4.8332 -3.76%
2021-04-29 0 0.213 0.209 0.217 0.208 0.213 1,215,000 253,412 0.2086 5.014 4.920 5.108 4.896 5.014 51,614 4.9098 -0.47%
2021-04-28 0 0.214 0.208 0.215 0.207 0.215 1,710,000 361,177 0.2112 5.038 4.896 5.061 4.873 5.061 72,642 4.9720 -0.47%
2021-04-27 0 0.215 0.215 0.224 0.215 0.220 217,500 47,435 0.2181 5.061 5.061 5.273 5.061 5.179 9,240 5.1339 -3.15%
2021-04-26 0 0.222 0.214 0.222 0.213 0.224 155,000 34,167 0.2204 5.226 5.038 5.226 5.014 5.273 6,584 5.1890 -0.45%
2021-04-23 0 0.223 0.219 0.223 0.219 0.223 137,500 30,212 0.2197 5.249 5.155 5.249 5.155 5.249 5,841 5.1723 0.00%
2021-04-22 0 0.223 0.220 0.225 0.217 0.220 345,000 75,852 0.2199 5.249 5.179 5.297 5.108 5.179 14,656 5.1756 0.90%
2021-04-21 0 0.221 0.218 0.221 0.216 0.222 65,000 14,325 0.2204 5.202 5.132 5.202 5.085 5.226 2,761 5.1879 -0.45%
2021-04-20 0 0.222 0.201 0.222 0.223 0.223 70,000 15,610 0.2230 5.226 4.732 5.226 5.249 5.249 2,974 5.2495 -2.63%
2021-04-19 0 0.228 0.220 0.228 0.216 0.229 1,105,000 250,562 0.2268 5.367 5.179 5.367 5.085 5.391 46,941 5.3378 -0.87%
2021-04-16 0 0.230 0.220 0.230 0.220 0.230 85,000 18,725 0.2203 5.414 5.179 5.414 5.179 5.414 3,611 5.1858 1.77%
2021-04-15 0 0.226 0.215 0.226 0.211 0.228 687,500 154,535 0.2248 5.320 5.061 5.320 4.967 5.367 29,205 5.2913 0.89%
2021-04-14 0 0.224 0.218 0.225 0.216 0.227 987,500 220,335 0.2231 5.273 5.132 5.297 5.085 5.344 41,950 5.2524 0.45%
2021-04-13 0 0.223 0.208 0.223 0.213 0.223 672,500 145,410 0.2162 5.249 4.896 5.249 5.014 5.249 28,568 5.0899 4.69%
2021-04-12 0 0.213 0.209 0.213 0.210 0.215 432,500 91,075 0.2106 5.014 4.920 5.014 4.943 5.061 18,373 4.9570 -0.93%
2021-04-09 0 0.215 0.215 0.218 0.211 0.212 67,500 14,250 0.2111 5.061 5.061 5.132 4.967 4.991 2,867 4.9696 -1.83%
2021-04-08 0 0.219 0.213 0.219 0.210 0.219 457,500 97,795 0.2138 5.155 5.014 5.155 4.943 5.155 19,435 5.0319 1.86%
2021-04-07 0 0.215 0.214 0.215 0.215 0.221 547,500 119,552 0.2184 5.061 5.038 5.061 5.061 5.202 23,258 5.1402 -4.02%
2021-04-01 0 0.224 0.221 0.225 - - 0 0 - 5.273 5.202 5.297 - - 0 - -2.18%
2021-03-31 0 0.229 0.219 0.229 0.220 0.229 742,500 164,352 0.2213 5.391 5.155 5.391 5.179 5.391 31,542 5.2106 2.23%
2021-03-30 0 0.224 0.220 0.224 0.217 0.224 557,500 122,637 0.2200 5.273 5.179 5.273 5.108 5.273 23,683 5.1783 1.36%
2021-03-29 0 0.221 0.215 0.221 0.221 0.221 135,000 29,835 0.2210 5.202 5.061 5.202 5.202 5.202 5,735 5.2024 -1.78%
2021-03-26 0 0.225 0.219 0.225 0.220 0.225 247,500 55,317 0.2235 5.297 5.155 5.297 5.179 5.297 10,514 5.2613 2.27%
2021-03-25 0 0.220 0.218 0.220 0.218 0.226 767,500 170,650 0.2223 5.179 5.132 5.179 5.132 5.320 32,604 5.2340 -4.35%
2021-03-24 0 0.230 0.222 0.230 0.218 0.230 889,500 195,774 0.2201 5.414 5.226 5.414 5.132 5.414 37,787 5.1811 0.44%
2021-03-23 0 0.229 0.225 0.230 0.222 0.234 2,150,000 494,562 0.2300 5.391 5.297 5.414 5.226 5.508 91,333 5.4149 -0.43%
2021-03-22 0 0.230 0.223 0.230 0.222 0.230 552,500 124,085 0.2246 5.414 5.249 5.414 5.226 5.414 23,471 5.2868 -1.29%
2021-03-19 0 0.233 0.230 0.234 0.229 0.233 640,000 147,105 0.2299 5.485 5.414 5.508 5.391 5.485 27,188 5.4107 2.19%
2021-03-18 0 0.228 0.228 0.230 0.228 0.231 137,500 31,727 0.2307 5.367 5.367 5.414 5.367 5.438 5,841 5.4317 -0.87%
2021-03-17 0 0.230 0.229 0.230 0.230 0.231 325,000 74,870 0.2304 5.414 5.391 5.414 5.414 5.438 13,806 5.4229 0.88%
2021-03-16 0 0.228 0.227 0.231 0.228 0.230 1,732,500 397,227 0.2293 5.367 5.344 5.438 5.367 5.414 73,598 5.3973 -0.87%
2021-03-15 0 0.230 0.226 0.230 0.229 0.230 465,000 106,565 0.2292 5.414 5.320 5.414 5.391 5.414 19,753 5.3947 1.77%
2021-03-12 0 0.226 0.226 0.230 0.225 0.230 462,500 105,385 0.2279 5.320 5.320 5.414 5.297 5.414 19,647 5.3638 -1.74%
2021-03-11 0 0.230 0.230 0.231 0.230 0.231 352,500 81,315 0.2307 5.414 5.414 5.438 5.414 5.438 14,974 5.4303 0.00%
2021-03-10 0 0.230 0.230 0.232 0.224 0.235 837,500 194,935 0.2328 5.414 5.414 5.461 5.273 5.532 35,578 5.4792 2.68%
2021-03-09 0 0.224 0.224 0.226 0.223 0.230 537,500 122,457 0.2278 5.273 5.273 5.320 5.249 5.414 22,833 5.3631 -2.18%
2021-03-08 0 0.229 0.229 0.234 0.228 0.239 4,500,000 1,049,440 0.2332 5.391 5.391 5.508 5.367 5.626 191,163 5.4898 0.44%
2021-03-05 0 0.228 0.228 0.234 0.228 0.235 1,072,500 248,842 0.2320 5.367 5.367 5.508 5.367 5.532 45,560 5.4618 -2.15%
2021-03-04 0 0.233 0.230 0.236 0.231 0.236 1,420,000 333,160 0.2346 5.485 5.414 5.555 5.438 5.555 60,322 5.5230 -0.85%
2021-03-03 0 0.235 0.235 0.238 0.232 0.248 805,000 191,757 0.2382 5.532 5.532 5.603 5.461 5.838 34,197 5.6074 0.00%
2021-03-02 0 0.235 0.233 0.235 0.226 0.236 2,497,500 584,812 0.2342 5.532 5.485 5.532 5.320 5.555 106,095 5.5121 3.98%
2021-03-01 0 0.226 0.226 0.236 0.223 0.236 557,500 127,860 0.2293 5.320 5.320 5.555 5.249 5.555 23,683 5.3988 -3.83%
2021-02-26 0 0.235 0.235 0.236 0.226 0.239 5,315,000 1,243,935 0.2340 5.532 5.532 5.555 5.320 5.626 225,784 5.5094 1.73%
2021-02-25 0 0.231 0.231 0.232 0.216 0.235 5,200,000 1,186,212 0.2281 5.438 5.438 5.461 5.085 5.532 220,899 5.3699 4.05%
2021-02-24 0 0.222 0.220 0.225 0.209 0.229 2,600,000 563,530 0.2167 5.226 5.179 5.297 4.920 5.391 110,450 5.1021 2.30%
2021-02-23 0 0.217 0.217 0.224 0.216 0.222 225,000 49,247 0.2189 5.108 5.108 5.273 5.085 5.226 9,558 5.1524 -1.36%
2021-02-22 0 0.220 0.220 0.224 0.218 0.228 3,287,500 726,582 0.2210 5.179 5.179 5.273 5.132 5.367 139,655 5.2027 -3.08%
2021-02-19 0 0.227 0.223 0.227 0.221 0.233 795,000 181,350 0.2281 5.344 5.249 5.344 5.202 5.485 33,772 5.3698 0.44%
2021-02-18 0 0.226 0.222 0.227 0.222 0.231 1,682,500 376,400 0.2237 5.320 5.226 5.344 5.226 5.438 71,474 5.2663 -2.16%
2021-02-17 0 0.231 0.230 0.232 0.220 0.255 12,977,500 3,091,630 0.2382 5.438 5.414 5.461 5.179 6.003 551,292 5.6080 8.45%
2021-02-16 0 0.213 0.213 0.215 0.212 0.216 2,415,000 516,510 0.2139 5.014 5.014 5.061 4.991 5.085 102,591 5.0347 -2.74%
2021-02-11 0 0.219 0.212 0.219 0.210 0.219 242,500 51,337 0.2117 5.155 4.991 5.155 4.943 5.155 10,302 4.9834 2.34%
2021-02-10 0 0.214 0.214 0.219 0.210 0.217 1,322,500 280,067 0.2118 5.038 5.038 5.155 4.943 5.108 56,181 4.9851 -2.73%
2021-02-09 0 0.220 0.214 0.222 0.211 0.222 1,517,500 331,027 0.2181 5.179 5.038 5.226 4.967 5.226 64,464 5.1350 5.77%
2021-02-08 0 0.208 0.208 0.210 0.207 0.218 2,415,500 512,732 0.2123 4.896 4.896 4.943 4.873 5.132 102,612 4.9968 -4.59%
2021-02-05 0 0.218 0.212 0.218 0.210 0.218 992,500 215,680 0.2173 5.132 4.991 5.132 4.943 5.132 42,162 5.1155 3.81%
2021-02-04 0 0.210 0.209 0.214 0.207 0.213 927,500 193,857 0.2090 4.943 4.920 5.038 4.873 5.014 39,401 4.9201 0.48%
2021-02-03 0 0.209 0.208 0.210 0.204 0.209 2,570,000 529,577 0.2061 4.920 4.896 4.943 4.802 4.920 109,175 4.8507 0.97%
2021-02-02 0 0.207 0.206 0.214 0.206 0.218 3,812,000 795,947 0.2088 4.873 4.849 5.038 4.849 5.132 161,936 4.9152 -5.48%
2021-02-01 0 0.219 0.210 0.219 0.203 0.227 5,865,000 1,228,742 0.2095 5.155 4.943 5.155 4.779 5.344 249,149 4.9318 -3.10%
2021-01-29 0 0.226 0.217 0.226 0.218 0.238 2,035,000 452,222 0.2222 5.320 5.108 5.320 5.132 5.603 86,448 5.2311 -2.16%
2021-01-28 0 0.231 0.222 0.234 0.225 0.249 4,670,000 1,094,790 0.2344 5.438 5.226 5.508 5.297 5.861 198,384 5.5185 -5.33%
2021-01-27 0 0.244 0.240 0.245 0.237 0.275 8,850,000 2,202,747 0.2489 5.744 5.650 5.767 5.579 6.474 375,953 5.8591 -4.31%
2021-01-26 0 0.255 0.255 0.260 0.232 0.310 41,627,500 10,606,425 0.2548 6.003 6.003 6.120 5.461 7.297 1,768,362 5.9979 26.24%
2021-01-25 0 0.202 0.200 0.202 0.195 0.204 4,895,000 980,917 0.2004 4.755 4.708 4.755 4.590 4.802 207,943 4.7172 -1.46%
2021-01-22 0 0.205 0.203 0.205 0.201 0.210 2,077,500 424,607 0.2044 4.826 4.779 4.826 4.732 4.943 88,253 4.8112 -2.38%
2021-01-21 0 0.210 0.210 0.213 0.201 0.213 5,260,000 1,103,552 0.2098 4.943 4.943 5.014 4.732 5.014 223,448 4.9387 0.00%
2021-01-20 0 0.210 0.208 0.211 0.205 0.213 9,365,000 1,957,217 0.2090 4.943 4.896 4.967 4.826 5.014 397,831 4.9197 0.00%
2021-01-19 0 0.210 0.208 0.210 0.207 0.214 2,287,500 478,937 0.2094 4.943 4.896 4.943 4.873 5.038 97,174 4.9286 -0.94%
2021-01-18 0 0.212 0.212 0.215 0.210 0.217 1,432,500 303,550 0.2119 4.991 4.991 5.061 4.943 5.108 60,853 4.9882 -2.75%
2021-01-15 0 0.218 0.218 0.222 0.210 0.232 5,957,500 1,318,327 0.2213 5.132 5.132 5.226 4.943 5.461 253,078 5.2092 3.32%
2021-01-14 0 0.211 0.211 0.220 0.207 0.220 3,110,000 664,800 0.2138 4.967 4.967 5.179 4.873 5.179 132,115 5.0320 0.00%
2021-01-13 0 0.211 0.211 0.214 0.210 0.219 1,197,500 253,582 0.2118 4.967 4.967 5.038 4.943 5.155 50,871 4.9848 -0.47%
2021-01-12 0 0.212 0.212 0.215 0.211 0.220 1,685,000 363,202 0.2156 4.991 4.991 5.061 4.967 5.179 71,580 5.0741 -1.40%
2021-01-11 0 0.215 0.215 0.221 0.215 0.230 2,942,500 655,552 0.2228 5.061 5.061 5.202 5.061 5.414 124,999 5.2444 -5.29%
2021-01-08 0 0.227 0.227 0.230 0.210 0.243 6,240,000 1,414,037 0.2266 5.344 5.344 5.414 4.943 5.720 265,079 5.3344 6.07%
2021-01-07 0 0.214 0.214 0.217 0.210 0.220 2,107,500 450,192 0.2136 5.038 5.038 5.108 4.943 5.179 89,528 5.0285 -2.28%
2021-01-06 0 0.219 0.215 0.220 0.210 0.227 3,132,500 678,697 0.2167 5.155 5.061 5.179 4.943 5.344 133,071 5.1003 0.00%
2021-01-05 0 0.219 0.219 0.220 0.219 0.225 2,272,500 499,827 0.2199 5.155 5.155 5.179 5.155 5.297 96,537 5.1776 -3.52%
2021-01-04 0 0.227 0.223 0.228 0.222 0.228 1,210,000 271,810 0.2246 5.344 5.249 5.367 5.226 5.367 51,402 5.2880 0.00%
2020-12-31 0 0.227 0.225 0.235 0.227 0.228 377,500 85,812 0.2273 5.344 5.297 5.532 5.344 5.367 16,036 5.3511 -0.44%
2020-12-30 0 0.228 0.225 0.228 0.220 0.237 3,605,000 826,782 0.2293 5.367 5.297 5.367 5.179 5.579 153,143 5.3988 -1.72%
2020-12-29 0 0.232 0.232 0.237 0.231 0.237 657,500 152,742 0.2323 5.461 5.461 5.579 5.438 5.579 27,931 5.4685 -2.93%
2020-12-28 0 0.239 0.235 0.239 0.230 0.245 5,295,000 1,265,522 0.2390 5.626 5.532 5.626 5.414 5.767 224,935 5.6262 -2.45%
2020-12-24 0 0.245 0.241 0.245 0.238 0.250 977,500 239,932 0.2455 5.767 5.673 5.767 5.603 5.885 41,525 5.7780 0.00%
2020-12-23 0 0.245 0.242 0.245 0.241 0.249 1,270,000 309,110 0.2434 5.767 5.697 5.767 5.673 5.861 53,950 5.7295 2.08%
2020-12-22 0 0.240 0.238 0.244 0.239 0.250 5,092,500 1,231,190 0.2418 5.650 5.603 5.744 5.626 5.885 216,333 5.6912 -2.44%
2020-12-21 0 0.246 0.244 0.246 0.241 0.250 1,597,500 392,670 0.2458 5.791 5.744 5.791 5.673 5.885 67,863 5.7862 -0.40%
2020-12-18 0 0.247 0.244 0.247 0.239 0.255 4,787,500 1,180,602 0.2466 5.814 5.744 5.814 5.626 6.003 203,376 5.8050 6.01%
2020-12-17 0 0.233 0.232 0.234 0.227 0.240 2,015,000 469,065 0.2328 5.485 5.461 5.508 5.344 5.650 85,598 5.4798 0.43%
2020-12-16 0 0.232 0.230 0.232 0.228 0.234 2,062,500 477,557 0.2315 5.461 5.414 5.461 5.367 5.508 87,616 5.4506 1.75%
2020-12-15 0 0.228 0.228 0.230 0.226 0.232 1,737,500 397,335 0.2287 5.367 5.367 5.414 5.320 5.461 73,810 5.3832 -2.56%
2020-12-14 0 0.234 0.231 0.234 0.227 0.238 1,340,000 311,642 0.2326 5.508 5.438 5.508 5.344 5.603 56,924 5.4747 0.43%
2020-12-11 0 0.233 0.232 0.233 0.230 0.240 1,852,500 431,137 0.2327 5.485 5.461 5.485 5.414 5.650 78,695 5.4786 -1.27%
2020-12-10 0 0.236 0.233 0.239 0.231 0.238 1,767,500 414,520 0.2345 5.555 5.485 5.626 5.438 5.603 75,084 5.5207 -1.26%
2020-12-09 0 0.239 0.239 0.240 0.235 0.255 3,395,000 822,667 0.2423 5.626 5.626 5.650 5.532 6.003 144,222 5.7042 -1.65%
2020-12-08 0 0.243 0.243 0.247 0.236 0.250 1,450,000 351,527 0.2424 5.720 5.720 5.814 5.555 5.885 61,597 5.7069 -2.80%
2020-12-07 0 0.250 0.249 0.255 0.240 0.270 7,742,500 1,954,802 0.2525 5.885 5.861 6.003 5.650 6.356 328,906 5.9433 2.88%
2020-12-04 0 0.243 0.243 0.247 0.240 0.255 3,232,500 797,437 0.2467 5.720 5.720 5.814 5.650 6.003 137,319 5.8072 -4.71%
2020-12-03 0 0.255 0.250 0.255 0.248 0.290 15,657,500 4,133,460 0.2640 6.003 5.885 6.003 5.838 6.827 665,140 6.2144 -12.07%
2020-12-02 0 0.290 0.285 0.290 0.224 0.295 38,110,000 9,892,762 0.2596 6.827 6.709 6.827 5.273 6.944 1,618,936 6.1107 24.46%
2020-12-01 0 0.233 0.227 0.233 0.226 0.235 7,302,500 1,680,257 0.2301 5.485 5.344 5.485 5.320 5.532 310,215 5.4164 3.10%
2020-11-30 0 0.226 0.226 0.232 0.225 0.235 5,750,000 1,312,627 0.2283 5.320 5.320 5.461 5.297 5.532 244,264 5.3738 -1.31%
2020-11-27 0 0.229 0.229 0.231 0.229 0.236 3,525,000 816,685 0.2317 5.391 5.391 5.438 5.391 5.555 149,744 5.4539 -3.78%
2020-11-26 0 0.238 0.233 0.238 0.230 0.243 5,235,000 1,222,567 0.2335 5.603 5.485 5.603 5.414 5.720 222,386 5.4975 -0.42%
2020-11-25 0 0.239 0.236 0.240 0.225 0.242 10,350,000 2,430,872 0.2349 5.626 5.555 5.650 5.297 5.697 439,674 5.5288 4.37%
2020-11-24 0 0.229 0.229 0.230 0.229 0.247 14,967,500 3,479,967 0.2325 5.391 5.391 5.414 5.391 5.814 635,829 5.4731 -6.91%
2020-11-23 0 0.246 0.245 0.246 0.243 0.255 12,190,000 3,027,845 0.2484 5.791 5.767 5.791 5.720 6.003 517,839 5.8471 -3.53%
2020-11-20 0 0.255 0.250 0.255 0.250 0.280 12,132,500 3,177,262 0.2619 6.003 5.885 6.003 5.885 6.591 515,396 6.1647 -5.56%
2020-11-19 0 0.270 0.265 0.270 0.248 0.270 18,655,000 4,777,477 0.2561 6.356 6.238 6.356 5.838 6.356 792,476 6.0285 3.85%
2020-11-18 0 0.260 0.260 0.265 0.246 0.285 44,517,500 11,465,340 0.2575 6.120 6.120 6.238 5.791 6.709 1,891,131 6.0627 -5.45%
2020-11-17 0 0.275 0.275 0.280 0.265 0.335 81,455,000 23,632,300 0.2901 6.474 6.474 6.591 6.238 7.886 3,460,259 6.8296 -14.06%
2020-11-16 0 0.320 0.320 0.325 0.244 1.360 365,135,000 136,063,680 0.3726 7.533 7.533 7.651 5.744 32.01 15,511,161 8.7720 -80.00%
2020-11-13 0 1.600 1.540 1.600 1.350 1.780 35,147,500 54,107,225 1.5394 37.66 36.25 37.66 31.78 41.90 1,493,088 36.238 -8.57%
2020-11-12 0 1.750 1.750 1.770 1.620 1.850 102,931,250 181,216,725 1.7606 41.20 41.20 41.67 38.14 43.55 4,372,583 41.444 -2.78%
2020-11-11 0 1.800 1.800 1.810 1.700 1.910 69,610,000 129,823,200 1.8650 42.37 42.37 42.61 40.02 44.96 2,957,076 43.903 -5.76%
2020-11-10 0 1.910 1.890 1.910 1.800 1.920 18,820,000 35,578,200 1.8904 44.96 44.49 44.96 42.37 45.20 799,485 44.501 3.80%
2020-11-09 0 1.840 1.810 1.840 1.630 1.840 41,905,000 72,480,575 1.7296 43.31 42.61 43.31 38.37 43.31 1,780,150 40.716 8.88%
2020-11-06 0 1.690 1.690 1.710 1.600 1.720 23,947,500 39,240,250 1.6386 39.78 39.78 40.25 37.66 40.49 1,017,305 38.573 4.97%
2020-11-05 0 1.610 1.610 1.620 1.440 1.700 20,252,500 30,992,275 1.5303 37.90 37.90 38.14 33.90 40.02 860,339 36.023 11.03%
2020-11-04 0 1.450 1.400 1.450 1.340 1.450 20,542,500 28,441,900 1.3845 34.13 32.96 34.13 31.54 34.13 872,658 32.592 2.11%
2020-11-03 0 1.420 1.410 1.420 1.210 1.450 24,612,500 31,245,050 1.2695 33.43 33.19 33.43 28.48 34.13 1,045,554 29.884 13.60%
2020-11-02 0 1.250 1.240 1.250 1.160 1.260 9,327,500 11,352,425 1.2171 29.43 29.19 29.43 27.31 29.66 396,238 28.651 6.84%
2020-10-30 0 1.170 1.160 1.170 1.170 1.190 7,450,000 8,811,650 1.1828 27.54 27.31 27.54 27.54 28.01 316,481 27.843 -2.50%
2020-10-29 0 1.200 1.180 1.200 1.180 1.210 6,605,000 7,883,550 1.1936 28.25 27.78 28.25 27.78 28.48 280,584 28.097 -1.64%
2020-10-28 0 1.220 1.210 1.230 1.180 1.230 9,122,500 10,995,100 1.2053 28.72 28.48 28.95 27.78 28.95 387,529 28.372 0.83%
2020-10-27 0 1.210 1.210 1.220 1.180 1.300 9,855,000 12,030,975 1.2208 28.48 28.48 28.72 27.78 30.60 418,647 28.738 -3.20%
2020-10-23 0 1.250 1.210 1.250 1.110 1.250 10,690,000 12,365,000 1.1567 29.43 28.48 29.43 26.13 29.43 454,118 27.229 6.84%
2020-10-22 0 1.170 1.170 1.180 1.080 1.240 8,930,000 10,346,350 1.1586 27.54 27.54 27.78 25.42 29.19 379,352 27.274 -2.50%
2020-10-21 0 1.200 1.200 1.210 1.120 1.350 8,575,000 10,571,175 1.2328 28.25 28.25 28.48 26.36 31.78 364,271 29.020 -6.25%
2020-10-20 0 1.280 1.240 1.280 1.150 1.320 10,645,000 13,036,025 1.2246 30.13 29.19 30.13 27.07 31.07 452,206 28.828 2.40%
2020-10-19 0 1.250 1.200 1.250 1.010 1.280 11,262,500 12,333,550 1.0951 29.43 28.25 29.43 23.78 30.13 478,438 25.779 13.64%
2020-10-16 0 1.100 1.080 1.100 1.000 1.190 13,327,500 14,705,175 1.1034 25.89 25.42 25.89 23.54 28.01 566,160 25.974 10.00%
2020-10-15 0 1.000 1.000 1.010 0.930 1.010 5,830,000 5,537,175 0.9498 23.54 23.54 23.78 21.89 23.78 247,662 22.358 3.09%
2020-10-14 0 0.970 0.940 0.970 0.940 0.980 5,920,000 5,614,750 0.9484 22.83 22.13 22.83 22.13 23.07 251,485 22.326 0.00%
2020-10-12 0 0.970 0.950 0.970 0.910 0.970 6,530,000 6,106,800 0.9352 22.83 22.36 22.83 21.42 22.83 277,398 22.015 1.04%
2020-10-09 0 0.960 0.930 0.960 0.930 0.970 6,130,000 5,837,250 0.9522 22.60 21.89 22.60 21.89 22.83 260,406 22.416 2.13%
2020-10-08 0 0.940 0.940 0.950 0.930 0.990 5,402,500 5,161,625 0.9554 22.13 22.13 22.36 21.89 23.30 229,502 22.491 1.08%
2020-10-07 0 0.930 0.930 0.940 0.930 0.990 6,097,500 5,908,200 0.9690 21.89 21.89 22.13 21.89 23.30 259,026 22.809 -6.06%
2020-10-06 0 0.990 0.980 1.000 0.970 1.010 5,580,000 5,554,100 0.9954 23.30 23.07 23.54 22.83 23.78 237,042 23.431 2.06%
2020-10-05 0 0.970 0.930 0.980 0.870 0.990 6,452,500 6,084,800 0.9430 22.83 21.89 23.07 20.48 23.30 274,106 22.199 5.43%
2020-09-30 0 0.920 0.920 0.950 0.920 1.050 7,737,500 7,643,925 0.9879 21.66 21.66 22.36 21.66 24.72 328,694 23.255 -12.38%
2020-09-29 0 1.050 0.970 1.050 0.890 1.060 10,622,500 10,318,325 0.9714 24.72 22.83 24.72 20.95 24.95 451,250 22.866 15.38%
2020-09-28 0 0.910 0.910 0.930 0.750 0.920 10,977,500 9,238,525 0.8416 21.42 21.42 21.89 17.66 21.66 466,331 19.811 18.18%
2020-09-25 0 0.770 0.750 0.800 0.680 0.820 4,147,500 2,967,850 0.7156 18.13 17.66 18.83 16.01 19.30 176,188 16.845 11.59%
2020-09-24 0 0.690 0.670 0.690 0.660 0.710 6,820,000 4,650,775 0.6819 16.24 15.77 16.24 15.54 16.71 289,718 16.053 2.99%
2020-09-23 0 0.670 0.670 0.690 0.670 0.700 7,357,500 5,016,850 0.6819 15.77 15.77 16.24 15.77 16.48 312,551 16.051 -2.90%
2020-09-22 0 0.690 0.670 0.700 0.680 0.690 7,062,500 4,863,825 0.6887 16.24 15.77 16.48 16.01 16.24 300,019 16.212 -1.43%
2020-09-21 0 0.700 0.680 0.700 0.690 0.710 6,612,500 4,589,075 0.6940 16.48 16.01 16.48 16.24 16.71 280,903 16.337 -2.78%
2020-09-18 0 0.720 0.700 0.720 0.710 0.740 7,042,500 5,032,575 0.7146 16.95 16.48 16.95 16.71 17.42 299,170 16.822 1.41%
2020-09-17 0 0.710 0.710 0.720 0.710 0.730 8,657,500 6,205,425 0.7168 16.71 16.71 16.95 16.71 17.18 367,776 16.873 -1.39%
2020-09-16 0 0.720 0.710 0.720 0.710 0.740 7,305,000 5,267,675 0.7211 16.95 16.71 16.95 16.71 17.42 310,321 16.975 0.00%
2020-09-15 0 0.720 0.710 0.730 0.700 0.740 2,260,000 1,618,400 0.7161 16.95 16.71 17.18 16.48 17.42 96,006 16.857 1.41%
2020-09-14 0 0.710 0.710 0.740 0.700 0.730 3,142,500 2,242,700 0.7137 16.71 16.71 17.42 16.48 17.18 133,495 16.800 0.00%
2020-09-11 0 0.710 0.700 0.710 0.680 0.710 2,350,000 1,634,350 0.6955 16.71 16.48 16.71 16.01 16.71 99,829 16.371 4.41%
2020-09-10 0 0.680 0.670 0.680 0.670 0.710 2,582,500 1,772,775 0.6865 16.01 15.77 16.01 15.77 16.71 109,706 16.159 -1.45%
2020-09-09 0 0.690 0.670 0.690 0.670 0.750 3,627,500 2,594,075 0.7151 16.24 15.77 16.24 15.77 17.66 154,098 16.834 -2.82%
2020-09-08 0 0.710 0.690 0.730 0.650 0.710 3,145,000 2,074,550 0.6596 16.71 16.24 17.18 15.30 16.71 133,602 15.528 9.23%
2020-09-07 0 0.650 0.490 0.700 - - 65,000 42,900 0.6600 15.30 11.53 16.48 - - 2,761 15.536 0.00%
2020-09-04 0 0.650 0.650 0.690 0.610 0.660 120,000 76,825 0.6402 15.30 15.30 16.24 14.36 15.54 5,098 15.071 0.00%
2020-09-03 0 0.650 0.640 0.680 0.600 0.630 75,000 46,750 0.6233 15.30 15.07 16.01 14.12 14.83 3,186 14.673 1.56%
2020-09-02 0 0.640 0.620 0.690 0.640 0.650 125,000 81,200 0.6496 15.07 14.59 16.24 15.07 15.30 5,310 15.292 -1.54%
2020-09-01 0 0.650 0.650 0.680 0.640 0.680 107,500 71,775 0.6677 15.30 15.30 16.01 15.07 16.01 4,567 15.717 -5.80%
2020-08-31 0 0.690 0.690 0.700 0.660 0.700 15,000 10,300 0.6867 16.24 16.24 16.48 15.54 16.48 637 16.164 0.00%
2020-08-28 0 0.690 0.660 0.690 0.700 0.700 10,000 7,000 0.7000 16.24 15.54 16.24 16.48 16.48 425 16.478 -5.48%
2020-08-27 0 0.730 0.700 0.750 0.690 0.750 87,500 62,050 0.7091 17.18 16.48 17.66 16.24 17.66 3,717 16.693 0.00%
2020-08-26 0 0.730 0.730 0.740 0.720 0.760 157,500 115,725 0.7348 17.18 17.18 17.42 16.95 17.89 6,691 17.296 -2.67%
2020-08-25 0 0.750 0.720 0.750 0.670 0.750 660,000 479,275 0.7262 17.66 16.95 17.66 15.77 17.66 28,037 17.094 8.70%
2020-08-24 0 0.690 0.670 0.690 0.660 0.700 200,000 136,150 0.6808 16.24 15.77 16.24 15.54 16.48 8,496 16.025 1.47%
2020-08-21 0 0.680 0.620 0.680 0.650 0.680 225,000 151,350 0.6727 16.01 14.59 16.01 15.30 16.01 9,558 15.835 4.62%
2020-08-20 0 0.650 0.650 0.700 0.640 0.760 382,500 259,975 0.6797 15.30 15.30 16.48 15.07 17.89 16,249 16.000 0.00%
2020-08-19 0 0.650 0.620 0.650 0.670 0.670 87,500 58,625 0.6700 15.30 14.59 15.30 15.77 15.77 3,717 15.772 4.84%
2020-08-18 0 0.620 0.620 0.630 0.570 0.620 327,500 198,050 0.6047 14.59 14.59 14.83 13.42 14.59 13,912 14.235 5.08%
2020-08-17 0 0.590 0.580 0.600 0.510 0.600 610,000 345,875 0.5670 13.89 13.65 14.12 12.01 14.12 25,913 13.347 5.36%
2020-08-14 0 0.560 0.510 0.560 - - 0 0 - 13.18 12.01 13.18 - - 0 - 0.00%
2020-08-13 0 0.560 0.520 0.570 0.510 0.570 315,000 166,675 0.5291 13.18 12.24 13.42 12.01 13.42 13,381 12.456 -1.75%
2020-08-12 0 0.570 0.500 0.580 0.495 0.600 850,000 440,012 0.5177 13.42 11.77 13.65 11.65 14.12 36,109 12.186 7.55%
2020-08-11 0 0.530 0.530 0.590 0.500 0.560 280,000 147,725 0.5276 12.48 12.48 13.89 11.77 13.18 11,895 12.420 -8.62%
2020-08-10 0 0.580 0.530 0.580 0.580 0.580 2,500 1,450 0.5800 13.65 12.48 13.65 13.65 13.65 106 13.653 0.00%
2020-08-07 0 0.580 0.550 0.600 0.580 0.580 10,000 5,800 0.5800 13.65 12.95 14.12 13.65 13.65 425 13.653 1.75%
2020-08-06 0 0.570 0.540 0.580 0.520 0.570 320,000 177,350 0.5542 13.42 12.71 13.65 12.24 13.42 13,594 13.046 -5.00%
2020-08-05 0 0.600 0.570 0.600 0.530 0.600 120,000 67,725 0.5644 14.12 13.42 14.12 12.48 14.12 5,098 13.285 13.21%
2020-08-04 0 0.530 0.530 0.570 0.500 0.590 1,670,000 954,600 0.5716 12.48 12.48 13.42 11.77 13.89 70,943 13.456 -11.67%
2020-08-03 0 0.600 0.600 0.630 0.590 0.600 97,500 57,900 0.5938 14.12 14.12 14.83 13.89 14.12 4,142 13.979 -1.64%
2020-07-31 0 0.610 0.600 0.660 0.600 0.610 122,500 74,325 0.6067 14.36 14.12 15.54 14.12 14.36 5,204 14.283 1.67%
2020-07-30 0 0.600 0.590 0.630 0.580 0.620 335,000 202,250 0.6037 14.12 13.89 14.83 13.65 14.59 14,231 14.212 -7.69%
2020-07-29 0 0.650 - 0.650 - - 0 0 - 15.30 - 15.30 - - 0 - 0.00%
2020-07-28 0 0.650 0.620 0.690 0.630 0.650 200,000 127,625 0.6381 15.30 14.59 16.24 14.83 15.30 8,496 15.022 0.00%
2020-07-27 0 0.650 0.640 0.660 0.650 0.650 2,500 1,625 0.6500 15.30 15.07 15.54 15.30 15.30 106 15.301 -1.52%
2020-07-24 0 0.660 0.640 0.670 0.660 0.660 5,000 3,300 0.6600 15.54 15.07 15.77 15.54 15.54 212 15.536 -2.94%
2020-07-23 0 0.680 0.630 0.690 - - 0 0 - 16.01 14.83 16.24 - - 0 - 0.00%
2020-07-22 0 0.680 0.650 0.680 0.680 0.680 2,500 1,700 0.6800 16.01 15.30 16.01 16.01 16.01 106 16.007 0.00%
2020-07-21 0 0.680 0.650 0.690 0.640 0.680 202,500 131,950 0.6516 16.01 15.30 16.24 15.07 16.01 8,602 15.339 0.00%
2020-07-20 0 0.680 0.660 0.680 0.670 0.680 45,000 30,450 0.6767 16.01 15.54 16.01 15.77 16.01 1,912 15.929 0.00%
2020-07-17 0 0.680 0.640 0.680 0.690 0.690 87,500 59,575 0.6809 16.01 15.07 16.01 16.24 16.24 3,717 16.027 1.49%
2020-07-16 0 0.670 0.660 0.680 0.640 0.680 107,500 71,100 0.6614 15.77 15.54 16.01 15.07 16.01 4,567 15.569 -1.47%
2020-07-15 0 0.680 0.670 0.680 0.680 0.690 27,500 18,900 0.6873 16.01 15.77 16.01 16.01 16.24 1,168 16.179 0.00%
2020-07-14 0 0.680 0.680 0.700 0.680 0.700 350,000 243,150 0.6947 16.01 16.01 16.48 16.01 16.48 14,868 16.354 -5.56%
2020-07-13 0 0.720 0.690 0.750 0.680 0.720 257,500 179,450 0.6969 16.95 16.24 17.66 16.01 16.95 10,939 16.405 7.46%
2020-07-10 0 0.670 0.670 0.710 0.670 0.690 187,500 126,650 0.6755 15.77 15.77 16.71 15.77 16.24 7,965 15.901 -1.47%
2020-07-09 0 0.680 0.670 0.690 0.670 0.690 1,180,000 812,375 0.6885 16.01 15.77 16.24 15.77 16.24 50,127 16.206 -2.86%
2020-07-08 0 0.700 0.680 0.700 0.680 0.700 195,000 135,200 0.6933 16.48 16.01 16.48 16.01 16.48 8,284 16.321 0.00%
2020-07-07 0 0.700 0.690 0.710 0.680 0.710 207,500 143,750 0.6928 16.48 16.24 16.71 16.01 16.71 8,815 16.308 -1.41%
2020-07-06 0 0.710 0.690 0.720 0.690 0.730 107,500 77,050 0.7167 16.71 16.24 16.95 16.24 17.18 4,567 16.872 1.43%
2020-07-03 0 0.700 0.700 0.710 0.690 0.700 137,500 95,500 0.6945 16.48 16.48 16.71 16.24 16.48 5,841 16.350 0.00%
2020-07-02 0 0.700 0.690 0.760 0.700 0.710 7,500 5,300 0.7067 16.48 16.24 17.89 16.48 16.71 319 16.635 -4.11%
2020-06-30 0 0.730 0.700 0.730 0.710 0.730 95,000 68,300 0.7189 17.18 16.48 17.18 16.71 17.18 4,036 16.924 1.39%
2020-06-29 0 0.720 0.710 0.730 0.710 0.730 102,500 74,300 0.7249 16.95 16.71 17.18 16.71 17.18 4,354 17.064 1.41%
2020-06-26 0 0.710 0.710 0.740 0.710 0.730 195,000 139,450 0.7151 16.71 16.71 17.42 16.71 17.18 8,284 16.834 -5.33%
2020-06-24 0 0.750 0.740 0.750 0.730 0.750 6,420,000 4,780,700 0.7447 17.66 17.42 17.66 17.18 17.66 272,726 17.529 -1.32%
2020-06-23 0 0.760 0.750 0.760 0.720 0.830 5,785,000 4,414,175 0.7630 17.89 17.66 17.89 16.95 19.54 245,750 17.962 -7.32%
2020-06-22 0 0.820 0.810 0.830 0.680 0.880 7,860,000 5,768,075 0.7339 19.30 19.07 19.54 16.01 20.72 333,898 17.275 17.14%
2020-06-19 0 0.700 0.680 0.700 0.680 0.700 6,432,500 4,438,125 0.6900 16.48 16.01 16.48 16.01 16.48 273,257 16.242 2.94%
2020-06-18 0 0.680 0.680 0.700 0.670 0.700 6,072,500 4,141,525 0.6820 16.01 16.01 16.48 15.77 16.48 257,964 16.055 -2.86%
2020-06-17 0 0.700 0.680 0.700 0.680 0.700 5,640,000 3,891,400 0.6900 16.48 16.01 16.48 16.01 16.48 239,591 16.242 1.45%
2020-06-16 0 0.690 0.670 0.690 0.670 0.690 5,420,000 3,685,300 0.6799 16.24 15.77 16.24 15.77 16.24 230,245 16.006 0.00%
2020-06-15 0 0.690 0.660 0.680 0.670 0.700 5,462,500 3,724,275 0.6818 16.24 15.54 16.01 15.77 16.48 232,050 16.049 1.47%
2020-06-12 0 0.680 0.670 0.680 0.660 0.680 4,645,000 3,116,600 0.6710 16.01 15.77 16.01 15.54 16.01 197,322 15.794 -2.86%
2020-06-11 0 0.700 0.680 0.700 0.670 0.700 4,500,000 3,094,800 0.6877 16.48 16.01 16.48 15.77 16.48 191,163 16.189 1.45%
2020-06-10 0 0.690 0.670 0.690 0.670 0.690 4,427,500 3,012,400 0.6804 16.24 15.77 16.24 15.77 16.24 188,083 16.016 -1.43%
2020-06-09 0 0.700 0.680 0.700 0.690 0.710 4,207,500 2,940,775 0.6989 16.48 16.01 16.48 16.24 16.71 178,737 16.453 2.94%
2020-06-08 0 0.680 0.670 0.680 0.670 0.680 4,665,000 3,172,000 0.6800 16.01 15.77 16.01 15.77 16.01 198,172 16.006 -1.45%
2020-06-05 0 0.690 0.670 0.690 0.670 0.690 4,467,500 3,037,500 0.6799 16.24 15.77 16.24 15.77 16.24 189,782 16.005 0.00%
2020-06-04 0 0.690 0.670 0.690 0.670 0.700 4,892,500 3,339,525 0.6826 16.24 15.77 16.24 15.77 16.48 207,836 16.068 0.00%
2020-06-03 0 0.690 0.680 0.690 0.690 0.700 4,437,500 3,089,950 0.6963 16.24 16.01 16.24 16.24 16.48 188,508 16.392 -2.82%
2020-06-02 0 0.710 0.690 0.720 0.690 0.710 4,387,500 3,071,225 0.7000 16.71 16.24 16.95 16.24 16.71 186,384 16.478 1.43%
2020-06-01 0 0.700 0.690 0.730 0.690 0.770 4,355,000 3,051,025 0.7006 16.48 16.24 17.18 16.24 18.13 185,003 16.492 -2.78%
2020-05-29 0 0.720 0.680 0.710 0.680 0.720 3,750,000 2,588,100 0.6902 16.95 16.01 16.71 16.01 16.95 159,302 16.246 1.41%
2020-05-28 0 0.710 0.690 0.710 0.680 0.770 3,580,000 2,507,425 0.7004 16.71 16.24 16.71 16.01 18.13 152,081 16.487 -2.74%
2020-05-27 0 0.730 0.680 0.740 0.690 0.740 3,617,500 2,533,525 0.7004 17.18 16.01 17.42 16.24 17.42 153,674 16.486 1.39%
2020-05-26 0 0.720 0.700 0.720 0.670 0.720 3,690,000 2,608,350 0.7069 16.95 16.48 16.95 15.77 16.95 156,753 16.640 -2.70%
2020-05-25 0 0.740 0.700 0.740 0.700 0.750 2,010,000 1,453,950 0.7234 17.42 16.48 17.42 16.48 17.66 85,386 17.028 -7.50%
2020-05-22 0 0.800 0.750 0.800 0.700 0.800 3,065,000 2,275,400 0.7424 18.83 17.66 18.83 16.48 18.83 130,203 17.476 2.56%
2020-05-21 0 0.780 0.760 0.780 0.760 0.790 2,760,000 2,165,475 0.7846 18.36 17.89 18.36 17.89 18.60 117,247 18.469 -3.70%
2020-05-20 0 0.810 0.790 0.810 0.790 0.810 3,175,000 2,528,375 0.7963 19.07 18.60 19.07 18.60 19.07 134,876 18.746 1.25%
2020-05-19 0 0.800 0.780 0.800 0.770 0.810 3,407,500 2,723,100 0.7991 18.83 18.36 18.83 18.13 19.07 144,753 18.812 -2.44%
2020-05-18 0 0.820 0.790 0.810 0.790 0.820 3,310,000 2,645,500 0.7992 19.30 18.60 19.07 18.60 19.30 140,611 18.814 1.23%
2020-05-15 0 0.810 0.780 0.810 0.780 0.810 2,860,000 2,253,550 0.7880 19.07 18.36 19.07 18.36 19.07 121,495 18.549 1.25%
2020-05-14 0 0.800 0.790 0.810 0.770 0.830 2,507,500 2,002,250 0.7985 18.83 18.60 19.07 18.13 19.54 106,520 18.797 -3.61%
2020-05-13 0 0.830 0.790 0.830 0.740 0.830 2,015,000 1,598,825 0.7935 19.54 18.60 19.54 17.42 19.54 85,598 18.678 1.22%
2020-05-12 0 0.820 0.780 0.820 0.630 0.820 1,482,500 1,003,175 0.6767 19.30 18.36 19.30 14.83 19.30 62,978 15.929 28.13%
2020-05-11 0 0.640 0.610 0.640 0.610 0.640 97,500 60,225 0.6177 15.07 14.36 15.07 14.36 15.07 4,142 14.541 6.67%
2020-05-08 0 0.600 0.630 0.660 0.580 0.640 260,000 158,825 0.6109 14.12 14.83 15.54 13.65 15.07 11,045 14.380 -4.76%
2020-05-07 0 0.630 0.570 0.650 0.630 0.640 50,000 31,600 0.6320 14.83 13.42 15.30 14.83 15.07 2,124 14.877 -1.56%
2020-05-06 0 0.640 0.640 0.650 0.620 0.650 400,000 250,925 0.6273 15.07 15.07 15.30 14.59 15.30 16,992 14.767 1.59%
2020-05-05 0 0.630 0.580 0.630 0.600 0.640 177,500 110,300 0.6214 14.83 13.65 14.83 14.12 15.07 7,540 14.628 0.00%
2020-05-04 0 0.630 0.570 0.630 0.580 0.650 240,000 150,100 0.6254 14.83 13.42 14.83 13.65 15.30 10,195 14.722 -3.08%
2020-04-29 0 0.650 0.550 0.650 - - 0 0 - 15.30 12.95 15.30 - - 0 - 0.00%
2020-04-28 0 0.650 0.560 0.650 0.650 0.650 2,500 1,625 0.6500 15.30 13.18 15.30 15.30 15.30 106 15.301 3.17%
2020-04-27 0 0.630 0.580 0.650 0.580 0.630 30,000 18,075 0.6025 14.83 13.65 15.30 13.65 14.83 1,274 14.183 -4.55%
2020-04-24 0 0.660 0.570 0.660 0.580 0.660 70,000 41,125 0.5875 15.54 13.42 15.54 13.65 15.54 2,974 13.830 1.54%
2020-04-23 0 0.650 0.590 0.650 - - 0 0 - 15.30 13.89 15.30 - - 0 - 0.00%
2020-04-22 0 0.650 0.590 0.650 0.640 0.650 10,000 6,450 0.6450 15.30 13.89 15.30 15.07 15.30 425 15.183 1.56%
2020-04-21 0 0.640 0.590 0.650 0.660 0.660 2,500 1,650 0.6600 15.07 13.89 15.30 15.54 15.54 106 15.536 0.00%
2020-04-20 0 0.640 0.590 0.650 0.660 0.660 2,500 1,650 0.6600 15.07 13.89 15.30 15.54 15.54 106 15.536 3.23%
2020-04-17 0 0.620 0.580 0.630 - - 0 0 - 14.59 13.65 14.83 - - 0 - -3.12%
2020-04-16 0 0.640 0.610 0.640 0.570 0.650 120,000 72,950 0.6079 15.07 14.36 15.07 13.42 15.30 5,098 14.310 6.67%
2020-04-15 0 0.600 0.580 0.620 0.580 0.670 270,000 163,825 0.6068 14.12 13.65 14.59 13.65 15.77 11,470 14.283 0.00%
2020-04-14 0 0.600 0.590 0.670 0.590 0.700 602,500 376,075 0.6242 14.12 13.89 15.77 13.89 16.48 25,595 14.694 -11.76%
2020-04-09 0 0.680 0.680 0.690 0.670 0.680 100,000 67,475 0.6748 16.01 16.01 16.24 15.77 16.01 4,248 15.884 0.00%
2020-04-08 0 0.680 0.680 0.690 0.650 0.690 2,450,000 1,640,675 0.6697 16.01 16.01 16.24 15.30 16.24 104,078 15.764 0.00%
2020-04-07 0 0.680 0.680 0.700 0.630 0.720 4,815,000 3,395,725 0.7052 16.01 16.01 16.48 14.83 16.95 204,544 16.601 -5.56%
2020-04-06 0 0.720 0.640 0.720 - - 0 0 - 16.95 15.07 16.95 - - 0 - 0.00%
2020-04-03 0 0.720 0.700 0.720 0.720 0.720 2,500 1,800 0.7200 16.95 16.48 16.95 16.95 16.95 106 16.949 2.86%
2020-04-02 0 0.700 0.690 0.750 0.580 0.700 312,500 200,175 0.6406 16.48 16.24 17.66 13.65 16.48 13,275 15.079 7.69%
2020-04-01 0 0.650 0.680 0.700 0.610 0.690 630,000 400,525 0.6358 15.30 16.01 16.48 14.36 16.24 26,763 14.966 -5.80%
2020-03-31 0 0.690 0.650 0.690 0.670 0.690 52,500 35,600 0.6781 16.24 15.30 16.24 15.77 16.24 2,230 15.962 1.47%
2020-03-30 0 0.680 0.640 0.680 0.640 0.700 362,500 243,600 0.6720 16.01 15.07 16.01 15.07 16.48 15,399 15.819 -6.85%
2020-03-27 0 0.730 0.720 0.750 0.700 0.770 530,000 384,300 0.7251 17.18 16.95 17.66 16.48 18.13 22,515 17.069 -5.19%
2020-03-26 0 0.770 0.730 0.770 0.700 0.790 700,000 520,175 0.7431 18.13 17.18 18.13 16.48 18.60 29,736 17.493 -4.94%
2020-03-25 0 0.810 0.790 0.810 0.630 0.900 2,985,000 2,333,050 0.7816 19.07 18.60 19.07 14.83 21.19 126,805 18.399 30.65%
2020-03-24 0 0.620 0.570 0.620 0.420 0.620 2,195,000 1,088,250 0.4958 14.59 13.42 14.59 9.887 14.59 93,245 11.671 55.00%
2020-03-23 0 0.400 0.370 0.400 0.350 0.720 4,775,000 2,235,225 0.4681 9.416 8.710 9.416 8.239 16.95 202,845 11.019 -36.51%
2020-03-20 0 0.630 0.630 0.700 0.600 0.910 3,557,500 2,362,250 0.6640 14.83 14.83 16.48 14.12 21.42 151,125 15.631 -32.98%
2020-03-19 0 0.940 0.880 0.940 0.880 0.990 307,500 290,900 0.9460 22.13 20.72 22.13 20.72 23.30 13,063 22.269 3.30%
2020-03-18 0 0.910 0.830 0.910 0.850 1.100 1,867,500 1,770,675 0.9482 21.42 19.54 21.42 20.01 25.89 79,333 22.320 -20.18%
2020-03-17 0 1.140 1.060 1.100 1.080 1.170 135,000 152,175 1.1272 26.84 24.95 25.89 25.42 27.54 5,735 26.535 -5.00%
2020-03-16 0 1.200 1.150 1.200 1.160 1.200 65,000 77,250 1.1885 28.25 27.07 28.25 27.31 28.25 2,761 27.977 0.00%
2020-03-13 0 1.200 1.110 1.200 1.200 1.200 35,000 42,000 1.2000 28.25 26.13 28.25 28.25 28.25 1,487 28.248 0.00%
2020-03-12 0 1.200 1.150 1.200 1.140 1.200 190,000 221,700 1.1668 28.25 27.07 28.25 26.84 28.25 8,071 27.468 -2.44%
2020-03-11 0 1.230 1.180 1.230 1.200 1.260 202,500 247,450 1.2220 28.95 27.78 28.95 28.25 29.66 8,602 28.765 0.82%
2020-03-10 0 1.220 1.180 1.230 1.150 1.230 300,000 355,775 1.1859 28.72 27.78 28.95 27.07 28.95 12,744 27.917 0.83%
2020-03-09 0 1.210 1.250 1.260 1.220 1.270 300,000 373,725 1.2458 28.48 29.43 29.66 28.72 29.90 12,744 29.325 -2.42%
2020-03-06 0 1.240 1.210 1.250 1.160 1.240 517,500 626,175 1.2100 29.19 28.48 29.43 27.31 29.19 21,984 28.484 -3.12%
2020-03-05 0 1.280 1.250 1.280 1.220 1.350 105,000 136,400 1.2990 30.13 29.43 30.13 28.72 31.78 4,460 30.580 0.79%
2020-03-04 0 1.270 1.270 1.340 1.200 1.250 220,000 269,975 1.2272 29.90 29.90 31.54 28.25 29.43 9,346 28.888 1.60%
2020-03-03 0 1.250 1.230 1.250 1.190 1.250 235,000 283,925 1.2082 29.43 28.95 29.43 28.01 29.43 9,983 28.441 0.00%
2020-03-02 0 1.250 1.240 1.250 1.240 1.260 220,000 273,650 1.2439 29.43 29.19 29.43 29.19 29.66 9,346 29.281 0.81%
2020-02-28 0 1.240 1.180 1.250 1.160 1.250 207,500 245,875 1.1849 29.19 27.78 29.43 27.31 29.43 8,815 27.894 1.64%
2020-02-27 0 1.220 1.220 1.230 1.200 1.340 1,162,500 1,403,575 1.2074 28.72 28.72 28.95 28.25 31.54 49,384 28.422 0.83%
2020-02-26 0 1.210 1.160 1.210 1.140 1.210 577,500 678,700 1.1752 28.48 27.31 28.48 26.84 28.48 24,533 27.665 0.83%
2020-02-25 0 1.200 1.190 1.200 1.190 1.220 67,500 80,950 1.1993 28.25 28.01 28.25 28.01 28.72 2,867 28.231 -0.83%
2020-02-24 0 1.210 1.210 1.260 1.190 1.230 27,500 33,150 1.2055 28.48 28.48 29.66 28.01 28.95 1,168 28.377 0.83%
2020-02-21 0 1.200 1.170 1.200 1.110 1.250 1,062,500 1,242,900 1.1698 28.25 27.54 28.25 26.13 29.43 45,136 27.537 -0.83%
2020-02-20 0 1.210 1.200 1.250 1.190 1.250 112,500 137,500 1.2222 28.48 28.25 29.43 28.01 29.43 4,779 28.771 -3.97%
2020-02-19 0 1.260 1.220 1.260 1.250 1.260 7,500 9,400 1.2533 29.66 28.72 29.66 29.43 29.66 319 29.504 0.80%
2020-02-18 0 1.250 1.230 1.270 1.200 1.250 302,500 371,050 1.2266 29.43 28.95 29.90 28.25 29.43 12,850 28.875 -1.57%
2020-02-17 0 1.270 1.250 1.270 1.240 1.290 80,811 101,722 1.2588 29.90 29.43 29.90 29.19 30.37 3,433 29.631 -1.55%
2020-02-14 0 1.290 1.290 1.330 1.280 1.320 390,000 506,775 1.2994 30.37 30.37 31.31 30.13 31.07 16,567 30.589 -5.84%
2020-02-13 0 1.370 1.330 1.370 1.330 1.390 77,500 104,525 1.3487 32.25 31.31 32.25 31.31 32.72 3,292 31.749 -2.14%
2020-02-12 0 1.400 1.400 1.410 1.250 1.420 4,220,000 5,744,450 1.3612 32.96 32.96 33.19 29.43 33.43 179,268 32.044 3.70%
2020-02-11 0 1.350 1.300 1.350 1.140 1.500 3,120,000 4,181,675 1.3403 31.78 30.60 31.78 26.84 35.31 132,540 31.550 17.39%
2020-02-10 0 1.150 1.080 1.150 1.080 1.150 492,500 548,975 1.1147 27.07 25.42 27.07 25.42 27.07 20,922 26.239 3.60%
2020-02-07 0 1.110 1.110 1.150 1.090 1.100 367,500 403,575 1.0982 26.13 26.13 27.07 25.66 25.89 15,612 25.851 0.91%
2020-02-06 0 1.100 1.070 1.100 1.070 1.100 390,000 425,975 1.0922 25.89 25.19 25.89 25.19 25.89 16,567 25.712 0.92%
2020-02-05 0 1.090 1.060 1.100 1.080 1.100 1,310,000 1,420,025 1.0840 25.66 24.95 25.89 25.42 25.89 55,650 25.517 -0.91%
2020-02-04 0 1.100 1.060 1.100 1.040 1.100 562,500 598,475 1.0640 25.89 24.95 25.89 24.48 25.89 23,895 25.046 0.92%
2020-02-03 0 1.090 1.040 1.090 1.020 1.090 422,500 441,950 1.0460 25.66 24.48 25.66 24.01 25.66 17,948 24.624 0.93%
2020-01-31 0 1.080 1.040 1.080 1.060 1.080 102,500 109,500 1.0683 25.42 24.48 25.42 24.95 25.42 4,354 25.148 0.93%
2020-01-30 0 1.070 1.050 1.070 1.040 1.070 102,500 108,200 1.0556 25.19 24.72 25.19 24.48 25.19 4,354 24.849 0.94%
2020-01-29 0 1.060 1.010 1.060 1.020 1.060 245,000 255,000 1.0408 24.95 23.78 24.95 24.01 24.95 10,408 24.501 0.95%
2020-01-24 0 1.050 1.010 1.050 1.020 1.060 132,500 137,900 1.0408 24.72 23.78 24.72 24.01 24.95 5,629 24.500 0.00%
2020-01-23 0 1.050 1.010 1.050 1.000 1.050 837,500 853,475 1.0191 24.72 23.78 24.72 23.54 24.72 35,578 23.989 0.96%
2020-01-22 0 1.040 0.990 1.040 1.000 1.040 582,500 593,225 1.0184 24.48 23.30 24.48 23.54 24.48 24,745 23.974 -0.95%
2020-01-21 0 1.050 1.000 1.050 1.010 1.060 357,500 368,725 1.0314 24.72 23.54 24.72 23.78 24.95 15,187 24.279 -0.94%
2020-01-20 0 1.060 1.060 1.090 1.010 1.090 350,000 364,875 1.0425 24.95 24.95 25.66 23.78 25.66 14,868 24.541 0.95%
2020-01-17 0 1.050 0.990 1.090 0.990 1.060 415,000 421,025 1.0145 24.72 23.30 25.66 23.30 24.95 17,629 23.882 0.00%
2020-01-16 0 1.050 1.020 1.050 1.010 1.050 310,000 316,725 1.0217 24.72 24.01 24.72 23.78 24.72 13,169 24.051 0.00%
2020-01-15 0 1.050 1.010 1.050 1.010 1.100 477,500 490,925 1.0281 24.72 23.78 24.72 23.78 25.89 20,284 24.202 0.96%
2020-01-14 0 1.040 1.000 1.040 1.000 1.060 597,500 603,825 1.0106 24.48 23.54 24.48 23.54 24.95 25,382 23.789 1.96%
2020-01-13 0 1.020 1.020 1.030 0.950 1.020 1,050,000 1,035,775 0.9865 24.01 24.01 24.25 22.36 24.01 44,605 23.221 5.15%
2020-01-10 0 0.970 0.950 0.970 0.960 1.030 1,142,500 1,131,675 0.9905 22.83 22.36 22.83 22.60 24.25 48,534 23.317 -5.83%
2020-01-09 0 1.030 1.000 1.030 1.000 1.040 302,500 309,625 1.0236 24.25 23.54 24.25 23.54 24.48 12,850 24.095 -1.90%
2020-01-08 0 1.050 0.970 1.050 0.960 1.100 3,455,000 3,480,775 1.0075 24.72 22.83 24.72 22.60 25.89 146,771 23.716 -2.78%
2020-01-07 0 1.080 1.010 1.080 1.050 1.110 235,000 251,000 1.0681 25.42 23.78 25.42 24.72 26.13 9,983 25.143 -1.82%
2020-01-06 0 1.100 1.010 1.100 1.000 1.100 1,300,000 1,337,325 1.0287 25.89 23.78 25.89 23.54 25.89 55,225 24.216 3.77%
2020-01-03 0 1.060 1.060 1.100 1.060 1.180 347,500 374,000 1.0763 24.95 24.95 25.89 24.95 27.78 14,762 25.335 -5.36%
2020-01-02 0 1.120 1.120 1.150 1.110 1.220 635,000 726,950 1.1448 26.36 26.36 27.07 26.13 28.72 26,975 26.949 -5.88%
2019-12-31 0 1.190 1.140 1.190 1.050 1.200 9,325,000 11,124,700 1.1930 28.01 26.84 28.01 24.72 28.25 396,132 28.083 8.18%
2019-12-30 0 1.100 1.030 1.100 1.000 1.100 2,655,000 2,815,875 1.0606 25.89 24.25 25.89 23.54 25.89 112,786 24.967 0.00%
2019-12-27 0 1.100 1.020 1.100 1.010 1.190 3,977,500 4,520,800 1.1366 25.89 24.01 25.89 23.78 28.01 168,967 26.756 -7.56%
2019-12-24 0 1.190 1.160 1.190 1.150 1.210 2,017,500 2,359,250 1.1694 28.01 27.31 28.01 27.07 28.48 85,705 27.528 -1.65%
2019-12-23 0 1.210 1.190 1.210 1.150 1.250 2,862,500 3,494,675 1.2208 28.48 28.01 28.48 27.07 29.43 121,601 28.739 -3.20%
2019-12-20 0 1.250 1.240 1.250 1.240 1.310 1,252,500 1,600,475 1.2778 29.43 29.19 29.43 29.19 30.84 53,207 30.080 -3.10%
2019-12-19 0 1.290 1.260 1.290 1.250 1.330 2,600,000 3,369,400 1.2959 30.37 29.66 30.37 29.43 31.31 110,450 30.506 0.00%
2019-12-18 0 1.290 1.270 1.290 1.230 1.400 3,672,500 4,701,175 1.2801 30.37 29.90 30.37 28.95 32.96 156,010 30.134 -2.27%
2019-12-17 0 1.320 1.310 1.320 1.240 1.360 11,012,149 14,556,343 1.3218 31.07 30.84 31.07 29.19 32.01 467,803 31.116 0.00%
2019-12-16 0 1.320 1.320 1.350 1.320 1.360 3,062,500 4,109,000 1.3417 31.07 31.07 31.78 31.07 32.01 130,097 31.584 -1.49%
2019-12-13 0 1.340 1.330 1.350 1.320 1.380 3,762,500 5,078,000 1.3496 31.54 31.31 31.78 31.07 32.49 159,833 31.771 -2.19%
2019-12-12 0 1.370 1.340 1.370 1.340 1.390 3,365,500 4,599,855 1.3668 32.25 31.54 32.25 31.54 32.72 142,969 32.174 0.00%
2019-12-11 0 1.370 1.320 1.370 1.320 1.390 3,525,000 4,774,225 1.3544 32.25 31.07 32.25 31.07 32.72 149,744 31.883 0.74%
2019-12-10 0 1.360 1.350 1.380 1.350 1.400 3,690,000 5,063,100 1.3721 32.01 31.78 32.49 31.78 32.96 156,753 32.300 -1.45%
2019-12-09 0 1.380 1.310 1.380 1.290 1.380 4,192,500 5,608,700 1.3378 32.49 30.84 32.49 30.37 32.49 178,100 31.492 0.73%
2019-12-06 0 1.370 1.330 1.370 1.320 1.380 3,062,500 4,127,550 1.3478 32.25 31.31 32.25 31.07 32.49 130,097 31.727 -0.72%
2019-12-05 0 1.380 1.350 1.390 1.350 1.410 5,235,000 7,278,375 1.3903 32.49 31.78 32.72 31.78 33.19 222,386 32.729 -1.43%
2019-12-04 0 1.400 1.350 1.400 1.330 1.400 3,447,825 4,756,705 1.3796 32.96 31.78 32.96 31.31 32.96 146,466 32.477 -0.71%
2019-12-03 0 1.410 1.360 1.410 1.320 1.430 3,632,500 5,029,875 1.3847 33.19 32.01 33.19 31.07 33.66 154,311 32.596 -1.40%
2019-12-02 0 1.430 1.410 1.430 1.400 1.470 3,662,500 5,257,450 1.4355 33.66 33.19 33.66 32.96 34.60 155,585 33.791 0.00%
2019-11-29 0 1.430 1.400 1.440 1.290 1.450 4,150,000 5,739,625 1.3830 33.66 32.96 33.90 30.37 34.13 176,295 32.557 0.00%
2019-11-28 0 1.430 1.430 1.450 1.420 1.500 4,190,000 6,146,375 1.4669 33.66 33.66 34.13 33.43 35.31 177,994 34.531 -2.72%
2019-11-27 0 1.470 1.440 1.470 1.420 1.500 4,295,000 6,261,350 1.4578 34.60 33.90 34.60 33.43 35.31 182,454 34.317 2.80%
2019-11-26 0 1.430 1.430 1.450 1.370 1.490 5,565,000 7,868,550 1.4139 33.66 33.66 34.13 32.25 35.07 236,405 33.284 -1.38%
2019-11-25 0 1.450 1.380 1.450 1.320 1.480 3,947,500 5,546,450 1.4051 34.13 32.49 34.13 31.07 34.84 167,692 33.075 3.57%
2019-11-22 0 1.400 1.380 1.400 1.260 1.420 4,155,000 5,579,150 1.3428 32.96 32.49 32.96 29.66 33.43 176,507 31.609 2.94%
2019-11-21 0 1.360 1.350 1.360 1.280 1.420 3,830,000 5,123,400 1.3377 32.01 31.78 32.01 30.13 33.43 162,701 31.490 7.09%
2019-11-20 0 1.270 1.250 1.270 1.080 1.350 4,210,000 5,160,950 1.2259 29.90 29.43 29.90 25.42 31.78 178,843 28.857 9.48%
2019-11-19 0 1.160 1.130 1.160 1.030 1.200 4,085,000 4,683,400 1.1465 27.31 26.60 27.31 24.25 28.25 173,533 26.988 6.42%
2019-11-18 0 1.090 1.070 1.090 0.980 1.150 7,357,500 7,699,550 1.0465 25.66 25.19 25.66 23.07 27.07 312,551 24.635 13.54%
2019-11-15 0 0.960 0.940 0.960 0.920 1.010 6,095,000 5,964,875 0.9787 22.60 22.13 22.60 21.66 23.78 258,919 23.038 3.23%
2019-11-14 0 0.930 0.920 0.930 0.890 0.990 6,602,500 6,208,425 0.9403 21.89 21.66 21.89 20.95 23.30 280,478 22.135 4.49%
2019-11-13 0 0.890 0.840 0.900 0.750 0.900 5,060,000 4,214,325 0.8329 20.95 19.77 21.19 17.66 21.19 214,952 19.606 12.66%
2019-11-12 0 0.790 0.790 0.810 0.790 0.820 160,000 130,000 0.8125 18.60 18.60 19.07 18.60 19.30 6,797 19.126 1.28%
2019-11-11 0 0.780 0.780 0.800 0.780 0.850 1,082,500 873,225 0.8067 18.36 18.36 18.83 18.36 20.01 45,985 18.989 -8.24%
2019-11-08 0 0.850 0.850 0.860 0.850 0.890 8,350,000 7,180,625 0.8600 20.01 20.01 20.24 20.01 20.95 354,713 20.243 1.19%
2019-11-07 0 0.840 0.830 0.850 0.830 0.940 3,047,500 2,698,875 0.8856 19.77 19.54 20.01 19.54 22.13 129,460 20.847 -4.55%
2019-11-06 0 0.880 0.880 0.890 0.830 0.890 2,165,000 1,867,300 0.8625 20.72 20.72 20.95 19.54 20.95 91,971 20.303 7.32%
2019-11-05 0 0.820 0.810 0.820 0.780 0.820 1,390,000 1,111,600 0.7997 19.30 19.07 19.30 18.36 19.30 59,048 18.825 2.50%
2019-11-04 0 0.800 0.790 0.810 0.780 0.810 1,740,000 1,379,875 0.7930 18.83 18.60 19.07 18.36 19.07 73,916 18.668 2.56%
2019-11-01 0 0.780 0.770 0.800 0.760 0.800 3,195,000 2,449,875 0.7668 18.36 18.13 18.83 17.89 18.83 135,726 18.050 -2.50%
2019-10-31 0 0.800 0.790 0.800 0.770 0.800 582,500 460,475 0.7905 18.83 18.60 18.83 18.13 18.83 24,745 18.609 1.27%
2019-10-30 0 0.790 0.780 0.810 0.780 0.810 390,000 309,525 0.7937 18.60 18.36 19.07 18.36 19.07 16,567 18.683 -2.47%
2019-10-29 0 0.810 0.790 0.810 0.760 0.820 1,697,500 1,330,200 0.7836 19.07 18.60 19.07 17.89 19.30 72,111 18.447 -1.22%
2019-10-28 0 0.820 0.800 0.820 0.790 0.830 1,185,000 959,475 0.8097 19.30 18.83 19.30 18.60 19.54 50,340 19.060 -1.20%
2019-10-25 0 0.830 0.800 0.830 0.750 0.840 1,060,000 844,400 0.7966 19.54 18.83 19.54 17.66 19.77 45,029 18.752 3.75%
2019-10-24 0 0.800 0.780 0.800 0.790 0.830 1,255,000 1,008,475 0.8036 18.83 18.36 18.83 18.60 19.54 53,313 18.916 -5.88%
2019-10-23 0 0.850 0.830 0.850 0.740 0.950 9,432,500 7,836,625 0.8308 20.01 19.54 20.01 17.42 22.36 400,698 19.557 -7.61%
2019-10-22 0 0.920 0.910 0.920 0.750 0.930 15,655,000 13,366,275 0.8538 21.66 21.42 21.66 17.66 21.89 665,034 20.099 24.32%
2019-10-21 0 0.740 0.730 0.740 0.700 0.770 5,712,500 4,166,700 0.7294 17.42 17.18 17.42 16.48 18.13 242,671 17.170 5.71%
2019-10-18 0 0.700 0.690 0.700 0.620 0.750 4,085,000 2,810,750 0.6881 16.48 16.24 16.48 14.59 17.66 173,533 16.197 4.48%
2019-10-17 0 0.670 0.650 0.670 0.610 0.700 5,755,000 3,681,650 0.6397 15.77 15.30 15.77 14.36 16.48 244,476 15.059 -1.47%
2019-10-16 0 0.680 0.670 0.680 0.480 0.730 21,560,000 13,661,675 0.6337 16.01 15.77 16.01 11.30 17.18 915,882 14.916 51.11%
2019-10-15 0 0.450 0.450 0.455 0.445 0.580 12,882,500 6,441,775 0.5000 10.59 10.59 10.71 10.48 13.65 547,257 11.771 2.27%
2019-10-14 0 0.440 0.435 0.485 0.440 0.510 965,000 466,087 0.4830 10.36 10.24 11.42 10.36 12.01 40,994 11.370 0.00%
2019-10-11 0 0.440 0.435 0.460 0.440 0.465 240,000 108,712 0.4530 10.36 10.24 10.83 10.36 10.95 10,195 10.663 -8.33%
2019-10-10 0 0.480 0.480 0.485 0.450 0.480 735,000 336,000 0.4571 11.30 11.30 11.42 10.59 11.30 31,223 10.761 3.23%
2019-10-09 0 0.465 0.455 0.465 - - 0 0 - 10.95 10.71 10.95 - - 0 - 0.00%
2019-10-08 0 0.465 0.450 0.470 0.445 0.465 65,000 29,425 0.4527 10.95 10.59 11.06 10.48 10.95 2,761 10.656 3.33%
2019-10-04 0 0.450 0.450 0.480 0.445 0.495 370,000 171,487 0.4635 10.59 10.59 11.30 10.48 11.65 15,718 10.910 -3.23%
2019-10-03 0 0.465 0.435 0.475 0.435 0.465 92,500 42,387 0.4582 10.95 10.24 11.18 10.24 10.95 3,929 10.787 0.00%
2019-10-02 0 0.465 0.460 0.480 0.465 0.500 362,500 174,050 0.4801 10.95 10.83 11.30 10.95 11.77 15,399 11.303 -3.12%
2019-09-30 0 0.480 0.470 0.490 0.480 0.500 477,500 235,825 0.4939 11.30 11.06 11.53 11.30 11.77 20,284 11.626 5.49%
2019-09-27 0 0.455 0.455 0.475 0.450 0.490 107,500 49,050 0.4563 10.71 10.71 11.18 10.59 11.53 4,567 10.741 -1.09%
2019-09-26 0 0.460 0.455 0.460 0.440 0.460 3,425,000 1,359,075 0.3968 10.83 10.71 10.83 10.36 10.83 145,496 9.3410 0.00%
2019-09-25 0 0.460 0.455 0.480 - - 2,500 1,150 0.4600 10.83 10.71 11.30 - - 106 10.828 -4.17%
2019-09-24 0 0.480 0.460 0.500 0.465 0.480 135,000 63,100 0.4674 11.30 10.83 11.77 10.95 11.30 5,735 11.003 -1.03%
2019-09-23 0 0.485 0.485 0.530 0.475 0.530 1,295,000 662,762 0.5118 11.42 11.42 12.48 11.18 12.48 55,012 12.048 2.11%
2019-09-20 0 0.475 0.460 0.475 0.410 0.480 1,100,000 497,325 0.4521 11.18 10.83 11.18 9.651 11.30 46,729 10.643 15.85%
2019-09-19 0 0.410 0.410 0.440 0.410 0.440 20,000 8,350 0.4175 9.651 9.651 10.36 9.651 10.36 850 9.8280 -3.53%
2019-09-18 0 0.425 0.425 0.430 0.420 0.520 1,582,500 692,600 0.4377 10.00 10.00 10.12 9.887 12.24 67,226 10.303 -1.16%
2019-09-17 0 0.430 0.420 0.430 0.415 0.440 692,500 292,762 0.4228 10.12 9.887 10.12 9.769 10.36 29,418 9.9519 8.86%
2019-09-16 0 0.395 0.385 0.410 0.395 0.400 160,000 63,300 0.3956 9.298 9.063 9.651 9.298 9.416 6,797 9.3131 -1.25%
2019-09-13 0 0.400 0.395 0.420 0.395 0.400 145,000 57,900 0.3993 9.416 9.298 9.887 9.298 9.416 6,160 9.3998 -4.76%
2019-09-12 0 0.420 0.405 0.430 0.335 0.430 1,440,000 572,237 0.3974 9.887 9.534 10.12 7.886 10.12 61,172 9.3545 23.53%
2019-09-11 0 0.340 0.330 0.345 0.340 0.345 128,000 44,007 0.3438 8.004 7.768 8.121 8.004 8.121 5,438 8.0932 0.00%
2019-09-10 0 0.340 0.330 0.340 0.320 0.340 95,000 30,800 0.3242 8.004 7.768 8.004 7.533 8.004 4,036 7.6320 4.62%
2019-09-09 0 0.325 0.325 0.335 0.320 0.330 70,000 22,850 0.3264 7.651 7.651 7.886 7.533 7.768 2,974 7.6842 0.00%
2019-09-06 0 0.325 0.325 0.340 0.325 0.325 15,000 4,875 0.3250 7.651 7.651 8.004 7.651 7.651 637 7.6505 -1.52%
2019-09-05 0 0.330 0.325 0.340 0.330 0.350 465,000 156,925 0.3375 7.768 7.651 8.004 7.768 8.239 19,753 7.9442 -5.71%
2019-09-04 0 0.350 0.325 0.345 0.325 0.360 457,500 154,850 0.3385 8.239 7.651 8.121 7.651 8.474 19,435 7.9676 9.38%
2019-09-03 0 0.320 0.320 0.350 - - 0 0 - 7.533 7.533 8.239 - - 0 - 0.00%
2019-09-02 0 0.320 0.320 0.335 0.320 0.325 130,000 41,775 0.3213 7.533 7.533 7.886 7.533 7.651 5,522 7.5645 -3.03%
2019-08-30 0 0.330 0.330 0.350 0.330 0.340 30,000 10,150 0.3383 7.768 7.768 8.239 7.768 8.004 1,274 7.9644 -4.35%
2019-08-29 0 0.345 0.335 0.350 0.330 0.350 762,500 262,287 0.3440 8.121 7.886 8.239 7.768 8.239 32,391 8.0974 1.47%
2019-08-28 0 0.340 0.330 0.340 0.320 0.355 1,180,000 389,862 0.3304 8.004 7.768 8.004 7.533 8.357 50,127 7.7775 -2.86%
2019-08-27 0 0.350 0.340 0.350 0.310 0.385 3,225,000 1,098,725 0.3407 8.239 8.004 8.239 7.297 9.063 137,000 8.0199 -9.09%
2019-08-26 0 0.385 0.385 0.400 0.375 0.390 85,000 33,050 0.3888 9.063 9.063 9.416 8.828 9.181 3,611 9.1530 -6.10%
2019-08-23 0 0.410 0.405 0.410 0.400 0.410 665,000 267,450 0.4022 9.651 9.534 9.651 9.416 9.651 28,250 9.4674 -4.65%
2019-08-22 0 0.430 0.420 0.430 0.420 0.440 130,000 54,712 0.4209 10.12 9.887 10.12 9.887 10.36 5,522 9.9071 2.38%
2019-08-21 0 0.420 0.420 0.445 0.420 0.425 15,000 6,325 0.4217 9.887 9.887 10.48 9.887 10.00 637 9.9261 2.44%
2019-08-20 0 0.410 0.410 0.455 0.410 0.410 10,000 4,100 0.4100 9.651 9.651 10.71 9.651 9.651 425 9.6515 -7.87%
2019-08-19 0 0.445 0.420 0.445 0.450 0.450 155,000 69,750 0.4500 10.48 9.887 10.48 10.59 10.59 6,584 10.593 5.95%
2019-08-16 0 0.420 0.410 0.450 0.420 0.420 75,000 31,250 0.4167 9.887 9.651 10.59 9.887 9.887 3,186 9.8084 -6.67%
2019-08-15 0 0.450 0.420 0.455 0.425 0.450 25,000 10,737 0.4295 10.59 9.887 10.71 10.00 10.59 1,062 10.110 4.65%
2019-08-14 0 0.430 0.430 0.460 0.430 0.470 625,000 282,350 0.4518 10.12 10.12 10.83 10.12 11.06 26,550 10.634 -2.27%
2019-08-13 0 0.440 0.430 0.440 0.415 0.450 417,500 182,875 0.4380 10.36 10.12 10.36 9.769 10.59 17,736 10.311 -4.35%
2019-08-12 0 0.460 0.455 0.475 0.460 0.460 50,000 23,000 0.4600 10.83 10.71 11.18 10.83 10.83 2,124 10.828 -3.16%
2019-08-09 0 0.475 0.460 0.475 0.460 0.475 52,500 24,187 0.4607 11.18 10.83 11.18 10.83 11.18 2,230 10.845 1.06%
2019-08-08 0 0.470 0.465 0.475 0.465 0.480 57,500 27,025 0.4700 11.06 10.95 11.18 10.95 11.30 2,443 11.064 -1.05%
2019-08-07 0 0.475 0.460 0.475 0.465 0.480 85,000 40,075 0.4715 11.18 10.83 11.18 10.95 11.30 3,611 11.098 1.06%
2019-08-06 0 0.470 0.460 0.470 0.450 0.470 380,000 177,300 0.4666 11.06 10.83 11.06 10.59 11.06 16,143 10.983 0.00%
2019-08-05 0 0.470 0.460 0.475 0.450 0.475 315,000 147,262 0.4675 11.06 10.83 11.18 10.59 11.18 13,381 11.005 0.00%
2019-08-02 0 0.470 0.450 0.475 0.450 0.475 212,500 97,700 0.4598 11.06 10.59 11.18 10.59 11.18 9,027 10.823 -2.08%
2019-08-01 0 0.480 0.450 0.480 0.450 0.490 110,000 49,837 0.4531 11.30 10.59 11.30 10.59 11.53 4,673 10.665 3.23%
2019-07-31 0 0.465 0.450 0.475 - - 0 0 - 10.95 10.59 11.18 - - 0 - 0.00%
2019-07-30 0 0.465 0.465 0.480 0.450 0.465 150,000 69,250 0.4617 10.95 10.95 11.30 10.59 10.95 6,372 10.868 4.49%
2019-07-29 0 0.445 0.440 0.450 0.430 0.465 637,500 285,225 0.4474 10.48 10.36 10.59 10.12 10.95 27,081 10.532 -5.32%
2019-07-26 0 0.470 0.450 0.470 - - 0 0 - 11.06 10.59 11.06 - - 0 - 0.00%
2019-07-25 0 0.470 0.450 0.470 0.420 0.475 310,000 141,962 0.4579 11.06 10.59 11.06 9.887 11.18 13,169 10.780 0.00%
2019-07-24 0 0.470 0.455 0.470 0.440 0.470 195,000 88,600 0.4544 11.06 10.71 11.06 10.36 11.06 8,284 10.696 0.00%
2019-07-23 0 0.470 0.450 0.470 0.450 0.470 202,500 92,525 0.4569 11.06 10.59 11.06 10.59 11.06 8,602 10.756 1.08%
2019-07-22 0 0.465 0.460 0.475 0.460 0.475 215,000 100,450 0.4672 10.95 10.83 11.18 10.83 11.18 9,133 10.998 -2.11%
2019-07-19 0 0.475 0.465 0.475 0.460 0.480 337,500 160,062 0.4743 11.18 10.95 11.18 10.83 11.30 14,337 11.164 2.15%
2019-07-18 0 0.465 0.465 0.470 0.465 0.485 607,500 285,750 0.4704 10.95 10.95 11.06 10.95 11.42 25,807 11.073 -4.12%
2019-07-17 0 0.485 0.480 0.485 0.465 0.530 2,920,000 1,420,375 0.4864 11.42 11.30 11.42 10.95 12.48 124,043 11.451 -8.49%
2019-07-16 0 0.530 0.520 0.540 0.510 0.530 122,500 64,550 0.5269 12.48 12.24 12.71 12.01 12.48 5,204 12.404 0.00%
2019-07-15 0 0.530 0.510 0.530 0.510 0.530 502,500 259,350 0.5161 12.48 12.01 12.48 12.01 12.48 21,347 12.150 0.00%
2019-07-12 0 0.530 0.520 0.540 0.520 0.540 632,500 334,750 0.5292 12.48 12.24 12.71 12.24 12.71 26,869 12.459 -1.85%
2019-07-11 0 0.540 0.520 0.540 0.520 0.550 585,000 309,200 0.5285 12.71 12.24 12.71 12.24 12.95 24,851 12.442 0.00%
2019-07-10 0 0.540 0.520 0.540 0.490 0.560 3,337,500 1,712,537 0.5131 12.71 12.24 12.71 11.53 13.18 141,779 12.079 -5.26%
2019-07-09 0 0.570 0.550 0.570 0.540 0.570 1,187,500 662,975 0.5583 13.42 12.95 13.42 12.71 13.42 50,446 13.142 0.00%
2019-07-08 0 0.570 0.550 0.580 0.540 0.590 1,710,000 965,400 0.5646 13.42 12.95 13.65 12.71 13.89 72,642 13.290 -3.39%
2019-07-05 0 0.590 0.590 0.600 0.590 0.600 302,500 178,200 0.5891 13.89 13.89 14.12 13.89 14.12 12,850 13.867 0.00%
2019-07-04 0 0.590 0.570 0.590 0.540 0.590 672,500 377,525 0.5614 13.89 13.42 13.89 12.71 13.89 28,568 13.215 3.51%
2019-07-03 0 0.570 0.570 0.580 0.560 0.580 417,500 238,925 0.5723 13.42 13.42 13.65 13.18 13.65 17,736 13.471 -5.00%
2019-07-02 0 0.600 0.570 0.600 0.570 0.600 565,000 333,325 0.5900 14.12 13.42 14.12 13.42 14.12 24,002 13.888 0.00%
2019-06-28 0 0.600 0.580 0.600 0.520 0.600 2,657,500 1,466,300 0.5518 14.12 13.65 14.12 12.24 14.12 112,892 12.988 5.26%
2019-06-27 0 0.570 0.560 0.570 0.560 0.600 7,738,311 4,002,305 0.5172 13.42 13.18 13.42 13.18 14.12 328,728 12.175 0.00%
2019-06-26 0 0.570 0.560 0.580 0.560 0.640 4,725,000 2,845,375 0.6022 13.42 13.18 13.65 13.18 15.07 200,721 14.176 -13.64%
2019-06-25 0 0.660 0.640 0.660 0.600 0.660 1,657,500 1,048,350 0.6325 15.54 15.07 15.54 14.12 15.54 70,412 14.889 -2.94%
2019-06-24 0 0.680 0.670 0.680 0.630 0.710 427,500 288,850 0.6757 16.01 15.77 16.01 14.83 16.71 18,160 15.905 -1.45%
2019-06-21 0 0.690 0.670 0.700 0.680 0.710 272,500 186,800 0.6855 16.24 15.77 16.48 16.01 16.71 11,576 16.137 -1.43%
2019-06-20 0 0.700 0.680 0.710 0.660 0.710 445,000 306,175 0.6880 16.48 16.01 16.71 15.54 16.71 18,904 16.196 6.06%
2019-06-19 0 0.660 0.640 0.660 0.630 0.690 550,000 360,650 0.6557 15.54 15.07 15.54 14.83 16.24 23,364 15.436 1.54%
2019-06-18 0 0.650 0.630 0.650 0.600 0.650 1,690,000 1,059,650 0.6270 15.30 14.83 15.30 14.12 15.30 71,792 14.760 0.00%
2019-06-17 0 0.650 0.640 0.650 0.630 0.690 1,077,500 707,875 0.6570 15.30 15.07 15.30 14.83 16.24 45,773 15.465 -8.45%
2019-06-14 0 0.710 0.690 0.710 0.700 0.770 1,297,500 919,550 0.7087 16.71 16.24 16.71 16.48 18.13 55,119 16.683 -7.79%
2019-06-13 0 0.770 0.770 0.780 0.750 0.800 1,750,000 1,370,850 0.7833 18.13 18.13 18.36 17.66 18.83 74,341 18.440 -6.10%
2019-06-12 0 0.820 0.800 0.820 0.780 0.850 842,500 687,075 0.8155 19.30 18.83 19.30 18.36 20.01 35,790 19.197 -1.20%
2019-06-11 0 0.830 0.830 0.850 0.750 0.920 3,560,000 3,058,475 0.8591 19.54 19.54 20.01 17.66 21.66 151,231 20.224 1.22%
2019-06-10 0 0.820 0.800 0.820 0.800 0.860 865,000 713,550 0.8249 19.30 18.83 19.30 18.83 20.24 36,746 19.419 1.23%
2019-06-06 0 0.810 0.800 0.810 0.810 0.950 4,700,000 4,227,000 0.8994 19.07 18.83 19.07 19.07 22.36 199,659 21.171 -7.95%
2019-06-05 0 0.880 0.880 0.890 0.880 0.940 1,952,500 1,787,175 0.9153 20.72 20.72 20.95 20.72 22.13 82,943 21.547 -2.22%
2019-06-04 0 0.900 0.890 0.900 0.880 0.970 2,850,000 2,627,725 0.9220 21.19 20.95 21.19 20.72 22.83 121,070 21.704 1.12%
2019-06-03 0 0.890 0.860 0.890 0.800 0.970 5,097,500 4,544,900 0.8916 20.95 20.24 20.95 18.83 22.83 216,545 20.988 4.71%
2019-05-31 0 0.850 0.840 0.850 0.810 0.880 4,062,500 3,446,550 0.8484 20.01 19.77 20.01 19.07 20.72 172,578 19.971 1.19%
2019-05-30 0 0.840 0.840 0.850 0.800 0.870 1,905,000 1,608,400 0.8443 19.77 19.77 20.01 18.83 20.48 80,926 19.875 0.00%
2019-05-29 0 0.840 0.830 0.840 0.760 0.890 4,505,000 3,718,775 0.8255 19.77 19.54 19.77 17.89 20.95 191,375 19.432 10.53%
2019-05-28 0 0.760 0.760 0.770 0.690 0.780 3,650,000 2,694,900 0.7383 17.89 17.89 18.13 16.24 18.36 155,054 17.380 2.70%
2019-05-27 0 0.740 0.730 0.740 0.670 0.770 4,720,000 3,410,175 0.7225 17.42 17.18 17.42 15.77 18.13 200,509 17.008 1.37%
2019-05-24 0 0.730 0.720 0.740 0.670 0.860 10,030,000 7,686,800 0.7664 17.18 16.95 17.42 15.77 20.24 426,081 18.041 12.31%
2019-05-23 0 0.650 0.650 0.660 0.560 0.670 3,260,000 2,018,575 0.6192 15.30 15.30 15.54 13.18 15.77 138,487 14.576 1.56%
2019-05-22 0 0.640 0.630 0.650 0.530 0.690 6,913,500 4,321,300 0.6251 15.07 14.83 15.30 12.48 16.24 293,690 14.714 23.08%
2019-05-21 0 0.520 0.520 0.540 0.520 0.580 2,817,500 1,538,125 0.5459 12.24 12.24 12.71 12.24 13.65 119,689 12.851 -11.86%
2019-05-20 0 0.590 0.590 0.600 0.590 0.650 2,247,500 1,362,925 0.6064 13.89 13.89 14.12 13.89 15.30 95,475 14.275 -11.94%
2019-05-17 0 0.670 0.650 0.670 0.630 0.740 2,072,500 1,377,125 0.6645 15.77 15.30 15.77 14.83 17.42 88,041 15.642 -9.46%
2019-05-16 0 0.740 0.720 0.740 0.720 0.750 240,000 174,825 0.7284 17.42 16.95 17.42 16.95 17.66 10,195 17.148 4.23%
2019-05-15 0 0.710 0.700 0.720 0.680 0.710 552,500 384,300 0.6956 16.71 16.48 16.95 16.01 16.71 23,471 16.374 2.90%
2019-05-14 0 0.690 0.690 0.700 0.670 0.750 4,922,500 3,479,575 0.7069 16.24 16.24 16.48 15.77 17.66 209,111 16.640 -10.39%
2019-05-10 0 0.770 0.750 0.770 0.750 0.790 1,307,500 999,550 0.7645 18.13 17.66 18.13 17.66 18.60 55,543 17.996 4.05%
2019-05-09 0 0.740 0.730 0.740 0.710 0.790 1,907,500 1,398,975 0.7334 17.42 17.18 17.42 16.71 18.60 81,032 17.265 -3.90%
2019-05-08 0 0.770 0.770 0.790 0.760 0.840 3,765,000 2,941,150 0.7812 18.13 18.13 18.60 17.89 19.77 159,940 18.389 -8.33%
2019-05-07 0 0.840 0.840 0.850 0.810 0.910 3,942,500 3,299,500 0.8369 19.77 19.77 20.01 19.07 21.42 167,480 19.701 3.70%
2019-05-06 0 0.810 0.800 0.840 0.800 0.980 3,490,000 3,006,975 0.8616 19.07 18.83 19.77 18.83 23.07 148,257 20.282 -18.18%
2019-05-03 0 0.990 0.980 0.990 0.870 1.000 3,265,000 3,109,675 0.9524 23.30 23.07 23.30 20.48 23.54 138,699 22.420 11.24%
2019-05-02 0 0.890 0.890 0.900 0.810 0.950 3,110,000 2,746,175 0.8830 20.95 20.95 21.19 19.07 22.36 132,115 20.786 -3.26%
2019-04-30 0 0.920 0.910 0.930 0.880 0.940 807,500 732,850 0.9076 21.66 21.42 21.89 20.72 22.13 34,303 21.364 2.22%
2019-04-29 0 0.900 0.900 0.930 0.870 1.020 3,610,000 3,400,200 0.9419 21.19 21.19 21.89 20.48 24.01 153,355 22.172 -6.25%
2019-04-26 0 0.960 0.960 0.980 0.940 1.060 3,110,000 3,117,325 1.0024 22.60 22.60 23.07 22.13 24.95 132,115 23.596 -6.80%
2019-04-25 0 1.030 1.030 1.040 1.020 1.160 4,847,500 5,179,175 1.0684 24.25 24.25 24.48 24.01 27.31 205,925 25.151 -9.65%
2019-04-24 0 1.140 1.130 1.150 1.060 1.380 13,610,000 15,872,775 1.1663 26.84 26.60 27.07 24.95 32.49 578,161 27.454 -15.56%
2019-04-23 0 1.350 1.340 1.350 0.970 1.370 79,687,500 89,503,225 1.1232 31.78 31.54 31.78 22.83 32.25 3,385,174 26.440 40.63%
2019-04-18 0 0.960 0.940 0.950 0.900 1.000 4,240,000 4,085,900 0.9637 22.60 22.13 22.36 21.19 23.54 180,118 22.685 -1.03%
2019-04-17 0 0.970 0.970 0.990 0.950 1.090 4,420,000 4,381,150 0.9912 22.83 22.83 23.30 22.36 25.66 187,764 23.333 -5.83%
2019-04-16 0 1.030 1.020 1.030 1.000 1.330 15,865,000 18,637,975 1.1748 24.25 24.01 24.25 23.54 31.31 673,955 27.655 -8.04%
2019-04-15 0 1.120 1.110 1.120 0.710 1.220 18,265,000 19,206,975 1.0516 26.36 26.13 26.36 16.71 28.72 775,909 24.754 55.56%
2019-04-12 0 0.720 0.710 0.720 0.710 0.790 2,905,000 2,198,125 0.7567 16.95 16.71 16.95 16.71 18.60 123,406 17.812 -8.86%
2019-04-11 0 0.790 0.790 0.800 0.760 0.870 3,350,000 2,702,900 0.8068 18.60 18.60 18.83 17.89 20.48 142,310 18.993 -9.20%
2019-04-10 0 0.870 0.840 0.870 0.840 0.940 1,525,000 1,347,900 0.8839 20.48 19.77 20.48 19.77 22.13 64,783 20.806 -2.25%
2019-04-09 0 0.890 0.890 0.900 0.880 0.940 1,450,000 1,316,950 0.9082 20.95 20.95 21.19 20.72 22.13 61,597 21.380 -5.32%
2019-04-08 0 0.940 0.930 0.940 0.920 0.970 1,437,500 1,350,400 0.9394 22.13 21.89 22.13 21.66 22.83 61,066 22.114 -1.05%
2019-04-04 0 0.950 0.940 0.950 0.860 1.060 3,840,000 3,619,100 0.9425 22.36 22.13 22.36 20.24 24.95 163,126 22.186 -9.52%
2019-04-03 0 1.050 1.030 1.050 1.010 1.070 1,402,500 1,444,450 1.0299 24.72 24.25 24.72 23.78 25.19 59,579 24.244 1.94%
2019-04-02 0 1.030 1.010 1.070 1.020 1.090 1,455,000 1,522,400 1.0463 24.25 23.78 25.19 24.01 25.66 61,809 24.631 -1.90%
2019-04-01 0 1.050 1.040 1.070 1.040 1.160 7,117,500 8,069,000 1.1337 24.72 24.48 25.19 24.48 27.31 302,356 26.687 -10.26%
2019-03-29 0 1.170 1.170 1.180 1.030 1.170 1,612,500 1,732,850 1.0746 27.54 27.54 27.78 24.25 27.54 68,500 25.297 11.43%
2019-03-28 0 1.050 1.050 1.100 1.030 1.080 1,195,000 1,272,750 1.0651 24.72 24.72 25.89 24.25 25.42 50,764 25.072 -1.87%
2019-03-27 0 1.070 1.060 1.090 1.060 1.140 1,142,500 1,236,850 1.0826 25.19 24.95 25.66 24.95 26.84 48,534 25.484 -6.14%
2019-03-26 0 1.140 1.100 1.140 1.080 1.170 1,335,000 1,506,750 1.1287 26.84 25.89 26.84 25.42 27.54 56,712 26.569 -0.87%
2019-03-25 0 1.150 1.110 1.150 1.130 1.260 9,085,000 11,285,600 1.2422 27.07 26.13 27.07 26.60 29.66 385,936 29.242 -7.26%
2019-03-22 0 1.240 1.170 1.280 1.090 1.240 1,290,000 1,474,375 1.1429 29.19 27.54 30.13 25.66 29.19 54,800 26.905 6.90%
2019-03-21 0 1.160 1.130 1.160 1.120 1.190 1,092,500 1,256,400 1.1500 27.31 26.60 27.31 26.36 28.01 46,410 27.072 2.65%
2019-03-20 0 1.130 1.090 1.130 1.060 1.190 1,292,500 1,448,825 1.1209 26.60 25.66 26.60 24.95 28.01 54,906 26.387 -1.74%
2019-03-19 0 1.150 1.130 1.150 1.120 1.230 1,274,500 1,493,795 1.1721 27.07 26.60 27.07 26.36 28.95 54,142 27.591 -5.74%
2019-03-18 0 1.220 1.200 1.220 1.200 1.240 1,053,000 1,279,420 1.2150 28.72 28.25 28.72 28.25 29.19 44,732 28.602 -1.61%
2019-03-15 0 1.240 1.220 1.250 1.200 1.310 1,395,000 1,735,000 1.2437 29.19 28.72 29.43 28.25 30.84 59,260 29.278 -3.88%
2019-03-14 0 1.290 1.260 1.290 1.280 1.320 862,500 1,117,400 1.2955 30.37 29.66 30.37 30.13 31.07 36,640 30.497 -2.27%
2019-03-13 0 1.320 1.300 1.320 1.300 1.340 820,000 1,080,125 1.3172 31.07 30.60 31.07 30.60 31.54 34,834 31.008 0.00%
2019-03-12 0 1.320 1.300 1.330 1.300 1.370 857,500 1,139,750 1.3292 31.07 30.60 31.31 30.60 32.25 36,427 31.288 -2.22%
2019-03-11 0 1.350 1.340 1.360 1.330 1.430 847,500 1,172,175 1.3831 31.78 31.54 32.01 31.31 33.66 36,002 32.558 -4.93%
2019-03-08 0 1.420 1.350 1.420 1.270 1.440 1,472,500 1,948,375 1.3232 33.43 31.78 33.43 29.90 33.90 62,553 31.148 2.16%
2019-03-07 0 1.390 1.350 1.400 1.350 1.400 867,500 1,192,900 1.3751 32.72 31.78 32.96 31.78 32.96 36,852 32.370 0.00%
2019-03-06 0 1.390 1.380 1.410 1.380 1.440 817,500 1,150,400 1.4072 32.72 32.49 33.19 32.49 33.90 34,728 33.126 -5.44%
2019-03-05 0 1.470 1.360 1.470 1.200 1.480 2,820,000 3,670,425 1.3016 34.60 32.01 34.60 28.25 34.84 119,795 30.639 1.38%
2019-03-04 0 1.450 1.420 1.450 1.350 1.490 1,000,000 1,433,250 1.4333 34.13 33.43 34.13 31.78 35.07 42,481 33.739 -0.68%
2019-03-01 0 1.460 1.420 1.460 1.430 1.500 902,500 1,324,275 1.4673 34.37 33.43 34.37 33.66 35.31 38,339 34.541 -2.67%
2019-02-28 0 1.500 1.470 1.500 1.420 1.540 905,000 1,345,550 1.4868 35.31 34.60 35.31 33.43 36.25 38,445 34.999 -1.32%
2019-02-27 0 1.520 1.520 1.530 1.520 1.570 1,012,500 1,563,825 1.5445 35.78 35.78 36.02 35.78 36.96 43,012 36.358 -3.18%
2019-02-26 0 1.570 1.560 1.580 1.550 1.620 762,500 1,210,100 1.5870 36.96 36.72 37.19 36.49 38.14 32,391 37.359 -2.48%
2019-02-25 0 1.610 1.600 1.620 1.590 1.630 775,000 1,248,975 1.6116 37.90 37.66 38.14 37.43 38.37 32,922 37.937 -1.23%
2019-02-22 0 1.630 1.580 1.630 1.590 1.640 730,000 1,177,050 1.6124 38.37 37.19 38.37 37.43 38.61 31,011 37.956 0.00%
2019-02-21 0 1.630 1.600 1.630 1.570 1.630 1,277,500 2,058,425 1.6113 38.37 37.66 38.37 36.96 38.37 54,269 37.930 2.52%
2019-02-20 0 1.590 1.570 1.600 1.580 1.610 1,015,000 1,613,075 1.5892 37.43 36.96 37.66 37.19 37.90 43,118 37.411 1.27%
2019-02-19 0 1.570 1.540 1.570 1.540 1.630 977,500 1,547,275 1.5829 36.96 36.25 36.96 36.25 38.37 41,525 37.261 -3.09%
2019-02-18 0 1.620 1.570 1.620 1.600 1.680 757,500 1,236,850 1.6328 38.14 36.96 38.14 37.66 39.55 32,179 38.436 -0.61%
2019-02-15 0 1.630 1.590 1.640 1.600 1.650 662,500 1,073,175 1.6199 38.37 37.43 38.61 37.66 38.84 28,143 38.132 0.62%
2019-02-14 0 1.620 1.600 1.620 1.550 1.630 865,000 1,388,875 1.6056 38.14 37.66 38.14 36.49 38.37 36,746 37.797 0.62%
2019-02-13 0 1.610 1.570 1.610 1.600 1.660 745,000 1,220,900 1.6388 37.90 36.96 37.90 37.66 39.08 31,648 38.577 -3.01%
2019-02-12 0 1.660 1.630 1.660 1.630 1.690 705,000 1,172,550 1.6632 39.08 38.37 39.08 38.37 39.78 29,949 39.152 -0.60%
2019-02-11 0 1.670 1.640 1.670 1.640 1.700 750,000 1,256,175 1.6749 39.31 38.61 39.31 38.61 40.02 31,860 39.427 -0.60%
2019-02-08 0 1.680 1.660 1.690 1.680 1.700 630,000 1,062,650 1.6867 39.55 39.08 39.78 39.55 40.02 26,763 39.706 0.60%
2019-02-04 0 1.670 1.640 1.680 1.660 1.710 635,000 1,065,400 1.6778 39.31 38.61 39.55 39.08 40.25 26,975 39.496 -1.18%
2019-02-01 0 1.690 1.670 1.690 1.670 1.730 652,500 1,105,700 1.6946 39.78 39.31 39.78 39.31 40.72 27,719 39.890 -1.74%
2019-01-31 0 1.720 1.690 1.720 1.690 1.740 670,000 1,149,700 1.7160 40.49 39.78 40.49 39.78 40.96 28,462 40.394 1.18%
2019-01-30 0 1.700 1.680 1.720 1.620 1.740 725,000 1,244,700 1.7168 40.02 39.55 40.49 38.14 40.96 30,798 40.414 -1.73%
2019-01-29 0 1.730 1.710 1.740 1.660 1.740 802,500 1,359,050 1.6935 40.72 40.25 40.96 39.08 40.96 34,091 39.866 2.37%
2019-01-28 0 1.690 1.660 1.710 1.610 1.710 950,000 1,571,000 1.6537 39.78 39.08 40.25 37.90 40.25 40,357 38.928 2.42%
2019-01-25 0 1.650 1.600 1.650 1.590 1.660 865,000 1,399,875 1.6184 38.84 37.66 38.84 37.43 39.08 36,746 38.096 1.85%
2019-01-24 0 1.620 1.620 1.650 1.620 1.650 710,000 1,162,150 1.6368 38.14 38.14 38.84 38.14 38.84 30,161 38.531 -1.82%
2019-01-23 0 1.650 1.630 1.650 1.640 1.670 680,000 1,119,025 1.6456 38.84 38.37 38.84 38.61 39.31 28,887 38.738 0.00%
2019-01-22 0 1.650 1.640 1.670 1.650 1.690 677,500 1,124,325 1.6595 38.84 38.61 39.31 38.84 39.78 28,781 39.065 -1.79%
2019-01-21 0 1.680 1.640 1.680 1.640 1.680 702,500 1,166,475 1.6605 39.55 38.61 39.55 38.61 39.55 29,843 39.088 1.82%
2019-01-18 0 1.650 1.610 1.650 1.600 1.680 965,000 1,574,375 1.6315 38.84 37.90 38.84 37.66 39.55 40,994 38.405 -1.79%
2019-01-17 0 1.680 1.650 1.690 1.630 1.690 982,500 1,640,500 1.6697 39.55 38.84 39.78 38.37 39.78 41,737 39.305 0.60%
2019-01-16 0 1.670 1.640 1.670 1.640 1.680 760,000 1,262,600 1.6613 39.31 38.61 39.31 38.61 39.55 32,285 39.108 0.00%
2019-01-15 0 1.670 1.630 1.670 1.640 1.680 740,000 1,234,200 1.6678 39.31 38.37 39.31 38.61 39.55 31,436 39.261 0.60%
2019-01-14 0 1.660 1.640 1.670 1.640 1.720 787,500 1,322,000 1.6787 39.08 38.61 39.31 38.61 40.49 33,453 39.518 -1.19%
2019-01-11 0 1.680 1.660 1.680 1.660 1.700 762,500 1,283,750 1.6836 39.55 39.08 39.55 39.08 40.02 32,391 39.632 -0.59%
2019-01-10 0 1.690 1.680 1.690 1.680 1.720 732,500 1,243,225 1.6972 39.78 39.55 39.78 39.55 40.49 31,117 39.953 -0.59%
2019-01-09 0 1.700 1.680 1.710 1.690 1.730 642,500 1,093,725 1.7023 40.02 39.55 40.25 39.78 40.72 27,294 40.072 0.00%
2019-01-08 0 1.700 1.670 1.700 1.660 1.750 800,000 1,362,000 1.7025 40.02 39.31 40.02 39.08 41.20 33,984 40.077 -1.73%
2019-01-07 0 1.730 1.690 1.730 1.680 1.760 747,500 1,282,150 1.7153 40.72 39.78 40.72 39.55 41.43 31,754 40.377 6.13%
2019-01-04 0 1.630 1.620 1.660 1.620 1.710 922,500 1,546,050 1.6759 38.37 38.14 39.08 38.14 40.25 39,188 39.452 -3.55%
2019-01-03 0 1.690 1.670 1.720 1.690 1.770 675,000 1,167,000 1.7289 39.78 39.31 40.49 39.78 41.67 28,674 40.698 -2.31%
2019-01-02 0 1.730 1.710 1.760 1.730 1.910 747,500 1,318,875 1.7644 40.72 40.25 41.43 40.72 44.96 31,754 41.534 -1.70%
2018-12-31 0 1.760 1.730 1.800 1.740 1.880 2,085,000 3,821,800 1.8330 41.43 40.72 42.37 40.96 44.26 88,572 43.149 -6.88%
2018-12-28 0 1.890 1.770 1.880 1.680 1.930 4,080,000 7,089,250 1.7376 44.49 41.67 44.26 39.55 45.43 173,321 40.902 6.78%
2018-12-27 0 1.770 1.760 1.790 1.760 1.850 2,867,500 5,133,400 1.7902 41.67 41.43 42.14 41.43 43.55 121,813 42.142 0.00%
2018-12-24 0 1.770 1.720 1.770 1.700 1.780 1,980,000 3,462,100 1.7485 41.67 40.49 41.67 40.02 41.90 84,112 41.161 0.57%
2018-12-21 0 1.760 1.740 1.760 1.700 1.800 2,920,000 5,025,000 1.7209 41.43 40.96 41.43 40.02 42.37 124,043 40.510 0.57%
2018-12-20 0 1.750 1.720 1.750 1.660 1.750 2,087,303 3,551,494 1.7015 41.20 40.49 41.20 39.08 41.20 88,670 40.053 3.55%
2018-12-19 0 1.690 1.660 1.720 1.670 1.710 687,500 1,160,650 1.6882 39.78 39.08 40.49 39.31 40.25 29,205 39.741 0.60%
2018-12-18 0 1.680 1.680 1.690 1.680 1.710 692,500 1,174,525 1.6961 39.55 39.55 39.78 39.55 40.25 29,418 39.926 -1.75%
2018-12-17 0 1.710 1.680 1.720 1.690 1.760 595,000 1,024,550 1.7219 40.25 39.55 40.49 39.78 41.43 25,276 40.535 0.00%
2018-12-14 0 1.710 1.680 1.720 1.700 1.720 595,000 1,017,950 1.7108 40.25 39.55 40.49 40.02 40.49 25,276 40.273 0.59%
2018-12-13 0 1.700 1.690 1.720 1.690 1.740 687,500 1,181,150 1.7180 40.02 39.78 40.49 39.78 40.96 29,205 40.443 -1.16%
2018-12-12 0 1.720 1.700 1.730 1.700 1.720 580,000 994,600 1.7148 40.49 40.02 40.72 40.02 40.49 24,639 40.367 -0.58%
2018-12-11 0 1.730 1.680 1.730 1.690 1.740 585,000 1,005,050 1.7180 40.72 39.55 40.72 39.78 40.96 24,851 40.443 2.37%
2018-12-10 0 1.690 1.680 1.690 1.680 1.800 870,000 1,510,675 1.7364 39.78 39.55 39.78 39.55 42.37 36,958 40.875 -3.98%
2018-12-07 0 1.760 1.760 1.780 1.760 1.830 727,500 1,309,475 1.8000 41.43 41.43 41.90 41.43 43.08 30,905 42.371 -2.22%
2018-12-06 0 1.800 1.790 1.810 1.790 1.840 580,000 1,048,900 1.8084 42.37 42.14 42.61 42.14 43.31 24,639 42.571 -1.10%
2018-12-05 0 1.820 1.780 1.820 1.790 1.830 610,000 1,102,125 1.8068 42.84 41.90 42.84 42.14 43.08 25,913 42.531 0.55%
2018-12-04 0 1.810 1.800 1.840 1.810 1.880 692,500 1,272,950 1.8382 42.61 42.37 43.31 42.61 44.26 29,418 43.271 -2.16%
2018-12-03 0 1.850 1.840 1.860 1.840 1.920 752,500 1,408,550 1.8718 43.55 43.31 43.78 43.31 45.20 31,967 44.063 -2.12%
2018-11-30 0 1.890 1.850 1.890 1.840 1.900 750,000 1,405,475 1.8740 44.49 43.55 44.49 43.31 44.73 31,860 44.113 0.53%
2018-11-29 0 1.880 1.840 1.890 1.830 1.890 1,005,000 1,875,350 1.8660 44.26 43.31 44.49 43.08 44.49 42,693 43.926 0.53%
2018-11-28 0 1.870 1.810 1.870 1.800 1.880 1,177,500 2,167,500 1.8408 44.02 42.61 44.02 42.37 44.26 50,021 43.332 4.47%
2018-11-27 0 1.790 1.790 1.840 1.790 1.890 770,000 1,422,725 1.8477 42.14 42.14 43.31 42.14 44.49 32,710 43.495 -2.19%
2018-11-26 0 1.830 1.790 1.830 1.740 1.880 787,500 1,400,975 1.7790 43.08 42.14 43.08 40.96 44.26 33,453 41.878 6.40%
2018-11-23 0 1.720 1.710 1.720 1.720 1.790 692,500 1,214,600 1.7539 40.49 40.25 40.49 40.49 42.14 29,418 41.288 -4.97%
2018-11-22 0 1.810 1.780 1.810 1.800 1.930 887,500 1,632,275 1.8392 42.61 41.90 42.61 42.37 45.43 37,702 43.295 -1.63%
2018-11-21 0 1.840 1.780 1.840 1.620 1.840 1,387,500 2,387,425 1.7207 43.31 41.90 43.31 38.14 43.31 58,942 40.505 11.52%
2018-11-20 0 1.650 1.630 1.670 1.630 1.780 1,152,500 1,948,000 1.6902 38.84 38.37 39.31 38.37 41.90 48,959 39.788 -4.62%
2018-11-19 0 1.730 1.710 1.730 1.710 1.820 1,097,500 1,920,600 1.7500 40.72 40.25 40.72 40.25 42.84 46,622 41.195 -2.81%
2018-11-16 0 1.780 1.770 1.780 1.780 1.830 687,500 1,239,175 1.8024 41.90 41.67 41.90 41.90 43.08 29,205 42.430 -3.78%
2018-11-15 0 1.850 1.830 1.870 1.780 1.860 1,167,500 2,140,450 1.8334 43.55 43.08 44.02 41.90 43.78 49,596 43.158 1.65%
2018-11-14 0 1.820 1.820 1.830 1.700 1.910 2,987,500 5,406,050 1.8096 42.84 42.84 43.08 40.02 44.96 126,911 42.597 -3.19%
2018-11-13 0 1.880 1.850 1.890 1.840 2.000 2,310,000 4,387,825 1.8995 44.26 43.55 44.49 43.31 47.08 98,130 44.714 -1.05%
2018-11-12 0 1.900 1.870 1.900 1.830 1.910 832,500 1,568,550 1.8841 44.73 44.02 44.73 43.08 44.96 35,365 44.353 0.53%
2018-11-09 0 1.890 1.860 1.890 1.850 1.950 967,500 1,823,825 1.8851 44.49 43.78 44.49 43.55 45.90 41,100 44.375 2.16%
2018-11-08 0 1.850 1.850 1.890 1.840 1.980 795,000 1,506,950 1.8955 43.55 43.55 44.49 43.31 46.61 33,772 44.621 -3.65%
2018-11-07 0 1.920 1.890 1.930 1.840 1.920 960,000 1,801,700 1.8768 45.20 44.49 45.43 43.31 45.20 40,781 44.179 0.52%
2018-11-06 0 1.910 1.860 1.910 1.860 1.940 732,500 1,374,875 1.8770 44.96 43.78 44.96 43.78 45.67 31,117 44.184 2.14%
2018-11-05 0 1.870 1.820 1.870 1.770 1.870 715,000 1,298,175 1.8156 44.02 42.84 44.02 41.67 44.02 30,374 42.740 2.19%
2018-11-02 0 1.830 1.810 1.840 1.780 1.860 772,500 1,408,825 1.8237 43.08 42.61 43.31 41.90 43.78 32,816 42.931 2.81%
2018-11-01 0 1.780 1.760 1.780 1.750 1.870 800,000 1,448,125 1.8102 41.90 41.43 41.90 41.20 44.02 33,984 42.611 -1.66%
2018-10-31 0 1.810 1.770 1.820 1.790 1.840 585,000 1,068,750 1.8269 42.61 41.67 42.84 42.14 43.31 24,851 43.006 0.56%
2018-10-30 0 1.800 1.760 1.800 1.770 1.850 612,500 1,112,025 1.8156 42.37 41.43 42.37 41.67 43.55 26,019 42.738 -1.10%
2018-10-29 0 1.820 1.800 1.830 1.800 1.840 605,000 1,103,900 1.8246 42.84 42.37 43.08 42.37 43.31 25,701 42.952 0.55%
2018-10-26 0 1.810 1.800 1.820 1.700 1.870 1,897,500 3,360,950 1.7713 42.61 42.37 42.84 40.02 44.02 80,607 41.696 -0.55%
2018-10-25 0 1.820 1.800 1.830 1.740 1.840 695,000 1,255,350 1.8063 42.84 42.37 43.08 40.96 43.31 29,524 42.520 0.55%
2018-10-24 0 1.810 1.800 1.840 1.800 1.940 725,000 1,361,825 1.8784 42.61 42.37 43.31 42.37 45.67 30,798 44.217 -3.72%
2018-10-23 0 1.880 1.830 1.900 1.820 1.900 660,000 1,210,350 1.8339 44.26 43.08 44.73 42.84 44.73 28,037 43.169 1.62%
2018-10-22 0 1.850 1.820 1.860 1.730 1.930 1,400,000 2,596,650 1.8548 43.55 42.84 43.78 40.72 45.43 59,473 43.661 -4.15%
2018-10-19 0 1.930 1.900 1.940 1.880 1.960 1,487,500 2,855,025 1.9193 45.43 44.73 45.67 44.26 46.14 63,190 45.182 -0.52%
2018-10-18 0 1.940 1.910 1.950 1.930 1.990 1,962,500 3,825,350 1.9492 45.67 44.96 45.90 45.43 46.84 83,368 45.885 0.00%
2018-10-16 0 1.940 1.890 1.940 1.860 1.940 1,082,500 2,055,275 1.8986 45.67 44.49 45.67 43.78 45.67 45,985 44.694 2.65%
2018-10-15 0 1.890 1.860 1.900 1.800 1.920 987,500 1,849,375 1.8728 44.49 43.78 44.73 42.37 45.20 41,950 44.086 1.07%
2018-10-12 0 1.870 1.820 1.880 1.700 1.900 1,460,000 2,645,775 1.8122 44.02 42.84 44.26 40.02 44.73 62,022 42.659 3.31%
2018-10-11 0 1.810 1.750 1.810 1.800 1.850 672,500 1,226,225 1.8234 42.61 41.20 42.61 42.37 43.55 28,568 42.923 -2.16%
2018-10-10 0 1.850 1.840 1.870 1.810 1.990 1,580,000 2,961,950 1.8747 43.55 43.31 44.02 42.61 46.84 67,119 44.130 -4.15%
2018-10-09 0 1.930 1.900 1.930 1.850 1.940 1,067,500 2,020,625 1.8929 45.43 44.73 45.43 43.55 45.67 45,348 44.558 2.12%
2018-10-08 0 1.890 1.880 1.930 1.810 1.950 1,345,000 2,517,800 1.8720 44.49 44.26 45.43 42.61 45.90 57,136 44.066 0.00%
2018-10-05 0 1.890 1.850 1.920 1.770 1.920 1,210,000 2,237,075 1.8488 44.49 43.55 45.20 41.67 45.20 51,402 43.522 3.85%
2018-10-04 0 1.820 1.790 1.840 1.750 1.940 1,277,500 2,378,100 1.8615 42.84 42.14 43.31 41.20 45.67 54,269 43.821 -4.71%
2018-10-03 0 1.910 1.900 1.930 1.780 1.950 2,180,000 4,081,175 1.8721 44.96 44.73 45.43 41.90 45.90 92,608 44.069 4.37%
2018-10-02 0 1.830 1.790 1.840 1.610 1.830 2,922,500 5,080,475 1.7384 43.08 42.14 43.31 37.90 43.08 124,150 40.922 7.02%
2018-09-28 0 1.710 1.700 1.760 1.540 1.780 2,417,500 4,060,425 1.6796 40.25 40.02 41.43 36.25 41.90 102,697 39.538 6.88%
2018-09-27 0 1.600 1.590 1.620 1.600 1.660 782,500 1,273,700 1.6277 37.66 37.43 38.14 37.66 39.08 33,241 38.317 -1.23%
2018-09-26 0 1.620 1.610 1.650 1.590 1.640 687,500 1,114,250 1.6207 38.14 37.90 38.84 37.43 38.61 29,205 38.152 1.89%
2018-09-24 0 1.590 1.560 1.600 1.530 1.700 1,202,500 1,922,400 1.5987 37.43 36.72 37.66 36.02 40.02 51,083 37.633 -4.22%
2018-09-21 0 1.660 1.640 1.680 1.620 1.670 1,742,500 2,863,725 1.6435 39.08 38.61 39.55 38.14 39.31 74,022 38.687 1.22%
2018-09-20 0 1.640 1.610 1.650 1.600 1.670 2,240,000 3,663,475 1.6355 38.61 37.90 38.84 37.66 39.31 95,157 38.499 -0.61%
2018-09-19 0 1.650 1.620 1.660 1.590 1.690 1,660,000 2,712,475 1.6340 38.84 38.14 39.08 37.43 39.78 70,518 38.465 1.85%
2018-09-18 0 1.620 1.610 1.650 1.610 1.680 1,542,500 2,548,675 1.6523 38.14 37.90 38.84 37.90 39.55 65,526 38.895 -2.41%
2018-09-17 0 1.660 1.590 1.660 1.570 1.720 2,072,500 3,359,100 1.6208 39.08 37.43 39.08 36.96 40.49 88,041 38.154 -0.60%
2018-09-14 0 1.670 1.630 1.680 1.650 1.690 1,570,000 2,637,800 1.6801 39.31 38.37 39.55 38.84 39.78 66,695 39.550 0.00%
2018-09-13 0 1.670 1.630 1.680 1.610 1.680 1,677,500 2,769,650 1.6511 39.31 38.37 39.55 37.90 39.55 71,261 38.866 3.73%
2018-09-12 0 1.610 1.600 1.620 1.560 1.680 2,060,000 3,308,825 1.6062 37.90 37.66 38.14 36.72 39.55 87,510 37.811 -1.23%
2018-09-11 0 1.630 1.590 1.650 1.510 1.720 3,702,500 6,085,925 1.6437 38.37 37.43 38.84 35.55 40.49 157,284 38.694 -3.55%
2018-09-10 0 1.690 1.670 1.690 1.600 1.690 3,435,000 5,685,875 1.6553 39.78 39.31 39.78 37.66 39.78 145,921 38.965 6.96%
2018-09-07 0 1.580 1.560 1.620 1.560 1.850 3,502,500 6,132,325 1.7508 37.19 36.72 38.14 36.72 43.55 148,788 41.215 -13.66%
2018-09-06 0 1.830 1.820 1.840 1.810 1.880 3,112,500 5,708,925 1.8342 43.08 42.84 43.31 42.61 44.26 132,221 43.177 0.00%
2018-09-05 0 1.830 1.810 1.840 1.760 1.880 2,790,000 5,135,925 1.8408 43.08 42.61 43.31 41.43 44.26 118,521 43.333 0.00%
2018-09-04 0 1.830 1.800 1.840 1.670 1.830 3,437,500 5,925,175 1.7237 43.08 42.37 43.31 39.31 43.08 146,027 40.576 7.02%
2018-09-03 0 1.710 1.690 1.720 1.690 1.770 3,480,000 5,969,725 1.7154 40.25 39.78 40.49 39.78 41.67 147,833 40.382 -0.58%
2018-08-31 0 1.720 1.700 1.730 1.650 1.740 4,075,000 6,941,600 1.7035 40.49 40.02 40.72 38.84 40.96 173,109 40.100 1.18%
2018-08-30 0 1.700 1.690 1.720 1.670 1.800 3,517,500 6,028,025 1.7137 40.02 39.78 40.49 39.31 42.37 149,426 40.341 0.59%
2018-08-29 0 1.690 1.680 1.700 1.660 1.740 3,532,500 6,072,075 1.7189 39.78 39.55 40.02 39.08 40.96 150,063 40.464 -0.59%
2018-08-28 0 1.700 1.700 1.710 1.650 1.730 3,925,000 6,679,725 1.7018 40.02 40.02 40.25 38.84 40.72 166,736 40.062 0.59%
2018-08-27 0 1.690 1.670 1.700 1.630 1.820 3,442,500 5,845,000 1.6979 39.78 39.31 40.02 38.37 42.84 146,240 39.969 -1.74%
2018-08-24 0 1.720 1.700 1.760 1.640 1.740 3,147,500 5,343,300 1.6976 40.49 40.02 41.43 38.61 40.96 133,708 39.963 1.18%
2018-08-23 0 1.700 1.680 1.700 1.640 1.730 2,970,000 5,102,575 1.7180 40.02 39.55 40.02 38.61 40.72 126,167 40.443 0.00%
2018-08-22 0 1.700 1.700 1.720 1.620 1.780 3,427,500 5,889,575 1.7183 40.02 40.02 40.49 38.14 41.90 145,602 40.450 -3.41%
2018-08-21 0 1.760 1.750 1.780 1.650 1.870 5,115,000 9,059,525 1.7712 41.43 41.20 41.90 38.84 44.02 217,288 41.694 -2.76%
2018-08-20 0 1.810 1.730 1.810 1.500 1.940 4,152,500 7,189,500 1.7314 42.61 40.72 42.61 35.31 45.67 176,401 40.757 -0.55%
2018-08-17 0 1.820 1.700 1.830 1.650 1.970 4,992,500 9,140,950 1.8309 42.84 40.02 43.08 38.84 46.37 212,084 43.101 -4.21%
2018-08-16 0 1.900 1.900 1.910 1.870 1.980 3,287,500 6,305,150 1.9179 44.73 44.73 44.96 44.02 46.61 139,655 45.148 -3.06%
2018-08-15 0 1.960 1.930 1.970 1.910 2.000 3,420,000 6,742,325 1.9714 46.14 45.43 46.37 44.96 47.08 145,284 46.408 -0.51%
2018-08-14 0 1.970 1.950 1.990 1.950 2.020 3,125,000 6,249,550 1.9999 46.37 45.90 46.84 45.90 47.55 132,752 47.077 -1.50%
2018-08-13 0 2.000 2.000 2.020 1.960 2.030 3,960,000 7,919,650 1.9999 47.08 47.08 47.55 46.14 47.79 168,223 47.078 -0.50%
2018-08-10 0 2.010 2.000 2.020 1.970 2.040 2,967,500 5,948,025 2.0044 47.32 47.08 47.55 46.37 48.02 126,061 47.184 0.50%
2018-08-09 0 2.000 1.980 2.000 1.980 2.030 3,362,500 6,734,825 2.0029 47.08 46.61 47.08 46.61 47.79 142,841 47.149 -0.50%
2018-08-08 0 2.010 2.000 2.020 1.970 2.090 3,802,500 7,718,025 2.0297 47.32 47.08 47.55 46.37 49.20 161,533 47.780 -0.99%
2018-08-07 0 2.030 2.010 2.040 1.990 2.040 4,612,500 9,254,500 2.0064 47.79 47.32 48.02 46.84 48.02 195,942 47.231 2.53%
2018-08-06 0 1.980 1.970 2.000 1.980 2.030 1,887,500 3,766,950 1.9957 46.61 46.37 47.08 46.61 47.79 80,182 46.980 -1.00%
2018-08-03 0 2.000 1.990 2.000 2.000 2.020 940,000 1,897,700 2.0188 47.08 46.84 47.08 47.08 47.55 39,932 47.524 0.00%
2018-08-02 0 2.000 1.980 2.010 1.970 2.050 3,142,500 6,283,300 1.9995 47.08 46.61 47.32 46.37 48.26 133,495 47.068 0.00%
2018-08-01 0 2.000 2.000 2.040 1.910 2.000 2,097,500 4,085,100 1.9476 47.08 47.08 48.02 44.96 47.08 89,103 45.847 2.56%
2018-07-31 0 1.950 1.950 1.970 1.940 2.000 4,085,000 7,992,675 1.9566 45.90 45.90 46.37 45.67 47.08 173,533 46.058 0.52%
2018-07-30 0 1.940 1.930 1.940 1.930 1.980 95,000 184,100 1.9379 45.67 45.43 45.67 45.43 46.61 4,036 45.618 -0.51%
2018-07-27 0 1.950 1.940 1.960 1.900 1.970 2,255,000 4,366,100 1.9362 45.90 45.67 46.14 44.73 46.37 95,794 45.578 0.00%
2018-07-26 0 1.950 1.950 1.960 1.920 1.960 1,715,000 3,336,025 1.9452 45.90 45.90 46.14 45.20 46.14 72,854 45.790 0.00%
2018-07-25 0 1.950 1.930 1.960 1.930 1.990 1,630,000 3,188,700 1.9563 45.90 45.43 46.14 45.43 46.84 69,243 46.051 0.00%
2018-07-24 0 1.950 1.930 1.960 1.920 1.990 1,930,000 3,773,175 1.9550 45.90 45.43 46.14 45.20 46.84 81,988 46.021 0.00%
2018-07-23 0 1.950 1.940 1.960 1.860 2.000 1,267,500 2,479,075 1.9559 45.90 45.67 46.14 43.78 47.08 53,844 46.042 0.00%
2018-07-20 0 1.950 1.940 1.960 1.860 2.000 1,782,500 3,483,450 1.9542 45.90 45.67 46.14 43.78 47.08 75,722 46.003 -0.51%
2018-07-19 0 1.960 1.960 1.990 1.940 1.980 2,522,500 4,944,600 1.9602 46.14 46.14 46.84 45.67 46.61 107,157 46.143 0.00%
2018-07-18 0 1.960 1.940 1.970 1.940 2.060 2,462,500 4,861,050 1.9740 46.14 45.67 46.37 45.67 48.49 104,609 46.469 0.00%
2018-07-17 0 1.960 1.950 1.980 1.920 2.000 2,010,000 3,888,700 1.9347 46.14 45.90 46.61 45.20 47.08 85,386 45.543 0.00%
2018-07-16 0 1.960 1.940 1.970 1.940 2.000 1,912,500 3,799,050 1.9864 46.14 45.67 46.37 45.67 47.08 81,244 46.761 -1.51%
2018-07-13 0 1.990 1.980 1.990 1.970 2.020 2,225,000 4,417,950 1.9856 46.84 46.61 46.84 46.37 47.55 94,519 46.741 -1.97%
2018-07-12 0 2.030 2.010 2.040 2.000 2.080 167,500 339,150 2.0248 47.79 47.32 48.02 47.08 48.96 7,116 47.664 -0.98%
2018-07-11 0 2.050 2.050 2.080 1.950 2.100 10,602,500 20,209,775 1.9061 48.26 48.26 48.96 45.90 49.43 450,401 44.871 4.06%
2018-07-10 0 1.970 1.940 1.950 1.940 2.010 1,115,000 2,207,575 1.9799 46.37 45.67 45.90 45.67 47.32 47,366 46.607 -0.51%
2018-07-09 0 1.980 1.980 2.000 1.960 2.150 792,500 1,616,550 2.0398 46.61 46.61 47.08 46.14 50.61 33,666 48.017 -2.94%
2018-07-06 0 2.040 2.000 2.040 2.000 2.080 1,877,500 3,793,275 2.0204 48.02 47.08 48.02 47.08 48.96 79,757 47.560 -0.49%
2018-07-05 0 2.050 2.040 2.050 1.970 2.080 2,462,500 4,989,900 2.0264 48.26 48.02 48.26 46.37 48.96 104,609 47.701 -0.97%
2018-07-04 0 2.070 2.040 2.070 1.990 2.320 2,420,000 5,309,925 2.1942 48.73 48.02 48.73 46.84 54.61 102,803 51.651 -11.16%
2018-07-03 0 2.330 2.330 2.360 2.260 2.600 1,847,500 4,392,675 2.3776 54.85 54.85 55.55 53.20 61.20 78,483 55.970 -13.06%
2018-06-29 0 2.680 2.630 2.650 2.630 2.810 7,932,500 21,770,650 2.7445 63.09 61.91 62.38 61.91 66.15 336,978 64.606 -0.74%
2018-06-28 0 2.700 2.690 2.700 2.530 2.760 5,155,000 13,732,725 2.6640 63.56 63.32 63.56 59.56 64.97 218,988 62.710 5.88%
2018-06-27 0 2.550 2.530 2.560 2.360 2.580 3,065,000 7,513,025 2.4512 60.03 59.56 60.26 55.55 60.73 130,203 57.702 4.94%
2018-06-26 0 2.430 2.410 2.480 2.290 2.500 3,725,000 8,880,950 2.3841 57.20 56.73 58.38 53.91 58.85 158,240 56.123 1.25%
2018-06-25 0 2.400 2.370 2.400 2.220 2.440 3,630,000 8,603,400 2.3701 56.50 55.79 56.50 52.26 57.44 154,205 55.792 8.11%
2018-06-22 0 2.220 2.210 2.240 1.990 2.360 2,682,500 5,943,475 2.2156 52.26 52.02 52.73 46.84 55.55 113,954 52.157 10.45%
2018-06-21 0 2.010 2.000 2.020 1.950 2.050 3,800,000 7,667,050 2.0176 47.32 47.08 47.55 45.90 48.26 161,426 47.496 -1.95%
2018-06-20 0 2.050 2.000 2.050 1.940 2.050 1,732,500 3,447,325 1.9898 48.26 47.08 48.26 45.67 48.26 73,598 46.840 -0.49%
2018-06-19 0 2.060 2.070 2.080 1.920 2.130 2,415,000 4,928,825 2.0409 48.49 48.73 48.96 45.20 50.14 102,591 48.044 -2.83%
2018-06-15 0 2.120 2.100 2.120 2.090 2.160 2,412,500 5,131,200 2.1269 49.91 49.43 49.91 49.20 50.85 102,484 50.068 0.95%
2018-06-14 0 2.100 2.100 2.130 2.100 2.250 3,077,500 6,608,575 2.1474 49.43 49.43 50.14 49.43 52.97 130,734 50.550 -2.33%
2018-06-13 0 2.150 2.120 2.140 2.020 2.170 2,977,500 6,106,750 2.0510 50.61 49.91 50.38 47.55 51.08 126,486 48.280 4.88%
2018-06-12 0 2.050 2.030 2.050 1.980 2.050 2,690,000 5,443,650 2.0237 48.26 47.79 48.26 46.61 48.26 114,273 47.637 1.49%
2018-06-11 0 2.020 1.980 2.020 1.970 2.070 2,897,500 5,878,250 2.0287 47.55 46.61 47.55 46.37 48.73 123,088 47.757 1.00%
2018-06-08 0 2.000 2.020 2.030 1.990 2.050 1,592,500 3,213,725 2.0180 47.08 47.55 47.79 46.84 48.26 67,650 47.505 -4.31%
2018-06-07 0 2.090 2.000 2.090 2.000 2.140 377,500 772,400 2.0461 49.20 47.08 49.20 47.08 50.38 16,036 48.165 0.48%
2018-06-06 0 2.080 2.070 2.080 1.990 2.110 877,500 1,799,125 2.0503 48.96 48.73 48.96 46.84 49.67 37,277 48.264 6.12%
2018-06-05 0 1.960 1.950 1.960 1.930 2.000 282,500 558,225 1.9760 46.14 45.90 46.14 45.43 47.08 12,001 46.516 -0.51%
2018-06-04 0 1.970 1.940 1.970 1.880 2.000 462,500 898,700 1.9431 46.37 45.67 46.37 44.26 47.08 19,647 45.742 2.07%
2018-06-01 0 1.930 1.890 1.930 1.870 2.030 187,500 362,175 1.9316 45.43 44.49 45.43 44.02 47.79 7,965 45.470 1.05%
2018-05-31 0 1.910 1.910 1.960 1.680 1.980 3,807,500 6,819,750 1.7911 44.96 44.96 46.14 39.55 46.61 161,745 42.164 3.24%
2018-05-30 0 1.850 1.830 1.850 1.780 2.050 2,320,000 4,267,825 1.8396 43.55 43.08 43.55 41.90 48.26 98,555 43.304 -8.87%
2018-05-29 0 2.030 2.000 2.030 1.990 2.060 232,500 467,625 2.0113 47.79 47.08 47.79 46.84 48.49 9,877 47.346 -0.98%
2018-05-28 0 2.050 2.010 2.050 1.930 2.180 762,500 1,537,575 2.0165 48.26 47.32 48.26 45.43 51.32 32,391 47.469 -2.38%
2018-05-25 0 2.100 2.060 2.100 1.930 2.190 2,807,500 5,638,250 2.0083 49.43 48.49 49.43 45.43 51.55 119,264 47.275 1.94%
2018-05-24 0 2.060 2.040 2.060 1.970 2.080 832,500 1,672,900 2.0095 48.49 48.02 48.49 46.37 48.96 35,365 47.304 3.52%
2018-05-23 0 1.990 1.980 1.990 1.930 2.200 1,485,000 2,959,375 1.9928 46.84 46.61 46.84 45.43 51.79 63,084 46.912 -7.44%
2018-05-21 0 2.150 2.130 2.150 1.920 2.540 3,152,500 6,628,200 2.1025 50.61 50.14 50.61 45.20 59.79 133,920 49.494 -11.89%
2018-05-18 0 2.440 2.430 2.450 2.360 2.490 415,000 999,500 2.4084 57.44 57.20 57.67 55.55 58.61 17,629 56.695 -0.41%
2018-05-17 0 2.450 2.420 2.480 2.420 2.690 332,500 817,050 2.4573 57.67 56.97 58.38 56.97 63.32 14,125 57.845 0.00%
2018-05-16 0 2.450 2.430 2.450 2.310 2.570 810,000 1,981,800 2.4467 57.67 57.20 57.67 54.38 60.50 34,409 57.595 -3.54%
2018-05-15 0 2.540 2.510 2.540 2.510 2.700 882,500 2,278,500 2.5819 59.79 59.09 59.79 59.09 63.56 37,489 60.778 -3.79%
2018-05-14 0 2.640 2.600 2.640 2.530 2.730 627,500 1,669,950 2.6613 62.15 61.20 62.15 59.56 64.26 26,657 62.647 1.54%
2018-05-11 0 2.600 2.580 2.600 2.580 2.820 1,065,000 2,974,925 2.7934 61.20 60.73 61.20 60.73 66.38 45,242 65.756 -7.14%
2018-05-10 0 2.800 2.790 2.800 2.750 2.940 345,000 963,875 2.7938 65.91 65.68 65.91 64.74 69.21 14,656 65.767 -1.75%
2018-05-09 0 2.850 2.790 2.850 2.750 2.900 400,000 1,138,500 2.8463 67.09 65.68 67.09 64.74 68.27 16,992 67.001 -1.38%
2018-05-08 0 2.890 2.840 2.890 2.840 2.920 42,500 122,075 2.8724 68.03 66.85 68.03 66.85 68.74 1,805 67.616 0.00%
2018-05-07 0 2.890 2.850 2.890 2.830 2.960 90,000 260,850 2.8983 68.03 67.09 68.03 66.62 69.68 3,823 68.227 0.70%
2018-05-04 0 2.870 2.850 2.870 2.840 3.020 477,500 1,387,325 2.9054 67.56 67.09 67.56 66.85 71.09 20,284 68.393 -5.28%
2018-05-03 0 3.030 2.980 3.030 2.940 3.090 142,500 428,150 3.0046 71.33 70.15 71.33 69.21 72.74 6,053 70.728 2.02%
2018-05-02 0 2.970 2.920 2.970 2.790 3.170 770,000 2,319,875 3.0128 69.91 68.74 69.91 65.68 74.62 32,710 70.922 3.12%
2018-04-30 0 2.880 2.830 2.890 2.850 3.090 945,000 2,780,650 2.9425 67.80 66.62 68.03 67.09 72.74 40,144 69.267 -5.57%
2018-04-27 0 3.050 3.030 3.070 2.850 3.140 255,000 776,975 3.0470 71.80 71.33 72.27 67.09 73.92 10,833 71.726 4.10%
2018-04-26 0 2.930 2.900 2.930 2.910 3.070 840,000 2,488,850 2.9629 68.97 68.27 68.97 68.50 72.27 35,684 69.747 -3.30%
2018-04-25 0 3.030 3.010 3.030 3.010 3.150 1,572,500 4,805,775 3.0561 71.33 70.86 71.33 70.86 74.15 66,801 71.942 -1.94%
2018-04-24 0 3.090 3.060 3.090 3.020 3.160 6,460,000 18,410,150 2.8499 72.74 72.03 72.74 71.09 74.39 274,425 67.086 1.31%
2018-04-23 0 3.050 3.030 3.060 2.940 3.400 2,530,500 8,151,170 3.2212 71.80 71.33 72.03 69.21 80.04 107,497 75.827 -5.86%
2018-04-20 0 3.240 3.210 3.240 3.200 3.300 1,227,500 3,996,125 3.2555 76.27 75.56 76.27 75.33 77.68 52,145 76.635 -1.82%
2018-04-19 0 3.300 3.250 3.300 3.230 3.360 490,000 1,609,875 3.2855 77.68 76.51 77.68 76.03 79.09 20,816 77.340 -1.79%
2018-04-18 0 3.360 3.320 3.360 3.320 3.530 1,497,500 5,054,025 3.3750 79.09 78.15 79.09 78.15 83.10 63,615 79.447 -2.33%
2018-04-17 0 3.440 3.400 3.440 3.390 3.500 547,500 1,882,200 3.4378 80.98 80.04 80.98 79.80 82.39 23,258 80.927 -1.15%
2018-04-16 0 3.480 3.450 3.480 3.430 3.510 175,000 605,400 3.4594 81.92 81.21 81.92 80.74 82.63 7,434 81.435 -0.29%
2018-04-13 0 3.490 3.460 3.490 3.470 3.540 192,500 671,700 3.4894 82.16 81.45 82.16 81.68 83.33 8,178 82.140 0.00%
2018-04-12 0 3.490 3.430 3.490 3.430 3.550 215,000 747,000 3.4744 82.16 80.74 82.16 80.74 83.57 9,133 81.788 -0.57%
2018-04-11 0 3.510 3.470 3.510 3.480 3.550 1,485,000 5,215,100 3.5119 82.63 81.68 82.63 81.92 83.57 63,084 82.670 -1.13%
2018-04-10 0 3.550 3.480 3.550 3.460 3.550 57,500 203,200 3.5339 83.57 81.92 83.57 81.45 83.57 2,443 83.189 1.43%
2018-04-09 0 3.500 3.460 3.500 3.400 3.500 7,985,000 25,512,100 3.1950 82.39 81.45 82.39 80.04 82.39 339,208 75.211 1.45%
2018-04-06 0 3.450 3.430 3.450 3.370 3.490 52,500 180,350 3.4352 81.21 80.74 81.21 79.33 82.16 2,230 80.866 0.58%
2018-04-04 0 3.430 3.380 3.430 3.100 3.490 1,175,000 3,926,650 3.3418 80.74 79.57 80.74 72.97 82.16 49,915 78.667 6.85%
2018-04-03 0 3.210 3.140 3.180 3.160 3.670 720,000 2,441,525 3.3910 75.56 73.92 74.86 74.39 86.39 30,586 79.825 -13.24%
2018-03-29 0 3.700 3.590 3.700 3.340 3.740 1,077,500 3,744,375 3.4751 87.10 84.51 87.10 78.62 88.04 45,773 81.803 6.02%
2018-03-28 0 3.490 3.430 3.490 3.360 3.560 1,441,000 4,932,295 3.4228 82.16 80.74 82.16 79.09 83.80 61,215 80.574 -1.97%
2018-03-27 0 3.560 3.500 3.560 3.450 3.620 252,500 885,325 3.5062 83.80 82.39 83.80 81.21 85.22 10,726 82.537 -0.56%
2018-03-26 0 3.580 3.520 3.580 3.480 3.640 201,745 712,197 3.5302 84.27 82.86 84.27 81.92 85.69 8,570 83.101 -0.28%
2018-03-23 0 3.590 3.540 3.590 3.510 3.650 410,000 1,444,825 3.5240 84.51 83.33 84.51 82.63 85.92 17,417 82.955 -1.91%
2018-03-22 0 3.660 3.610 3.660 3.640 3.690 272,500 998,375 3.6638 86.16 84.98 86.16 85.69 86.86 11,576 86.245 0.55%
2018-03-21 0 3.640 3.590 3.650 3.600 3.700 352,500 1,291,175 3.6629 85.69 84.51 85.92 84.74 87.10 14,974 86.225 -0.82%
2018-03-20 0 3.670 3.630 3.680 3.630 3.780 1,065,000 3,959,775 3.7181 86.39 85.45 86.63 85.45 88.98 45,242 87.525 -0.54%
2018-03-19 0 3.690 3.640 3.700 3.550 3.700 1,545,000 5,571,975 3.6065 86.86 85.69 87.10 83.57 87.10 65,633 84.897 3.36%
2018-03-16 0 3.570 3.510 3.570 3.380 3.590 3,285,000 11,287,650 3.4361 84.04 82.63 84.04 79.57 84.51 139,549 80.887 5.00%
2018-03-15 0 3.400 3.360 3.400 3.360 3.460 1,242,500 4,231,800 3.4059 80.04 79.09 80.04 79.09 81.45 52,782 80.175 -0.58%
2018-03-14 0 3.420 3.390 3.420 3.390 3.470 423,000 1,450,095 3.4281 80.51 79.80 80.51 79.80 81.68 17,969 80.698 -0.87%
2018-03-13 0 3.450 3.410 3.450 3.410 3.500 70,000 241,575 3.4511 81.21 80.27 81.21 80.27 82.39 2,974 81.239 -1.15%
2018-03-12 0 3.490 3.450 3.500 3.430 3.550 1,822,500 6,402,775 3.5132 82.16 81.21 82.39 80.74 83.57 77,421 82.701 0.58%
2018-03-09 0 3.470 3.450 3.470 3.410 3.560 2,700,000 9,393,175 3.4790 81.68 81.21 81.68 80.27 83.80 114,698 81.895 0.00%
2018-03-08 0 3.470 3.430 3.470 3.370 3.520 260,000 896,800 3.4492 81.68 80.74 81.68 79.33 82.86 11,045 81.195 0.58%
2018-03-07 0 3.450 3.430 3.450 3.430 3.540 365,000 1,255,425 3.4395 81.21 80.74 81.21 80.74 83.33 15,505 80.967 -1.43%
2018-03-06 0 3.500 3.460 3.500 3.350 3.540 637,500 2,181,050 3.4213 82.39 81.45 82.39 78.86 83.33 27,081 80.537 0.00%
2018-03-05 0 3.500 3.460 3.500 3.390 3.570 385,000 1,344,525 3.4923 82.39 81.45 82.39 79.80 84.04 16,355 82.209 0.00%
2018-03-02 0 3.500 3.470 3.530 3.390 3.530 1,240,000 4,312,900 3.4781 82.39 81.68 83.10 79.80 83.10 52,676 81.876 0.00%
2018-03-01 0 3.500 3.500 3.540 3.490 3.590 547,500 1,938,175 3.5400 82.39 82.39 83.33 82.16 84.51 23,258 83.333 -2.78%
2018-02-28 0 3.600 3.530 3.600 3.450 3.600 340,000 1,197,625 3.5224 84.74 83.10 84.74 81.21 84.74 14,443 82.918 0.00%
2018-02-27 0 3.600 3.550 3.600 3.500 3.670 1,212,500 4,362,600 3.5980 84.74 83.57 84.74 82.39 86.39 51,508 84.698 0.00%
2018-02-26 0 3.600 3.560 3.610 3.440 3.610 1,322,500 4,705,875 3.5583 84.74 83.80 84.98 80.98 84.98 56,181 83.763 3.15%
2018-02-23 0 3.490 3.460 3.470 3.450 3.690 757,500 2,705,325 3.5714 82.16 81.45 81.68 81.21 86.86 32,179 84.071 -4.90%
2018-02-22 0 3.670 3.630 3.690 3.590 3.720 925,000 3,353,000 3.6249 86.39 85.45 86.86 84.51 87.57 39,295 85.330 -1.34%
2018-02-21 0 3.720 3.680 3.720 3.650 3.790 785,000 2,891,975 3.6840 87.57 86.63 87.57 85.92 89.22 33,347 86.723 -1.33%
2018-02-20 0 3.770 3.700 3.770 3.700 3.780 700,000 2,599,600 3.7137 88.75 87.10 88.75 87.10 88.98 29,736 87.421 1.89%
2018-02-15 0 3.700 3.670 3.700 3.680 3.720 200,000 737,850 3.6893 87.10 86.39 87.10 86.63 87.57 8,496 86.845 0.54%
2018-02-14 0 3.680 3.620 3.710 3.560 3.730 1,362,500 4,933,275 3.6208 86.63 85.22 87.33 83.80 87.80 57,880 85.233 1.66%
2018-02-13 0 3.620 3.550 3.650 3.420 3.850 3,312,500 11,881,175 3.5868 85.22 83.57 85.92 80.51 90.63 140,717 84.433 0.00%
2018-02-12 0 3.620 3.570 3.630 3.420 3.650 4,855,000 17,182,425 3.5391 85.22 84.04 85.45 80.51 85.92 206,243 83.311 3.72%
2018-02-09 0 3.490 3.420 3.500 3.250 3.520 3,182,500 10,774,475 3.3855 82.16 80.51 82.39 76.51 82.86 135,195 79.696 -0.29%
2018-02-08 0 3.500 3.450 3.510 3.480 3.580 527,500 1,862,300 3.5304 82.39 81.21 82.63 81.92 84.27 22,409 83.107 -1.13%
2018-02-07 0 3.540 3.490 3.540 3.410 3.660 1,037,500 3,625,150 3.4941 83.33 82.16 83.33 80.27 86.16 44,074 82.252 1.43%
2018-02-06 0 3.490 3.430 3.490 3.200 3.600 2,112,500 7,131,600 3.3759 82.16 80.74 82.16 75.33 84.74 89,740 79.469 -1.97%
2018-02-05 0 3.560 3.500 3.560 3.450 3.560 1,147,500 4,049,700 3.5292 83.80 82.39 83.80 81.21 83.80 48,747 83.077 -0.84%
2018-02-02 0 3.590 3.520 3.590 3.460 3.640 1,210,000 4,308,450 3.5607 84.51 82.86 84.51 81.45 85.69 51,402 83.819 -1.37%
2018-02-01 0 3.640 3.620 3.650 3.560 3.690 830,000 3,000,300 3.6148 85.69 85.22 85.92 83.80 86.86 35,259 85.093 0.00%
2018-01-31 0 3.640 3.600 3.640 3.600 3.700 1,060,000 3,861,100 3.6425 85.69 84.74 85.69 84.74 87.10 45,029 85.746 0.00%
2018-01-30 0 3.640 3.600 3.630 3.570 3.730 1,582,500 5,735,825 3.6245 85.69 84.74 85.45 84.04 87.80 67,226 85.322 -0.82%
2018-01-29 0 3.670 3.630 3.690 3.630 3.750 1,612,500 5,939,025 3.6831 86.39 85.45 86.86 85.45 88.28 68,500 86.701 0.27%
2018-01-26 0 3.660 3.630 3.660 3.530 3.660 4,717,500 16,895,600 3.5815 86.16 85.45 86.16 83.10 86.16 200,402 84.308 1.95%
2018-01-25 0 3.590 3.540 3.560 3.500 3.690 2,912,500 10,411,300 3.5747 84.51 83.33 83.80 82.39 86.86 123,725 84.149 0.84%
2018-01-24 0 3.560 3.540 3.550 3.500 3.640 3,197,500 11,375,050 3.5575 83.80 83.33 83.57 82.39 85.69 135,832 83.744 -0.84%
2018-01-23 0 3.590 3.560 3.590 3.530 3.690 5,220,000 18,838,250 3.6089 84.51 83.80 84.51 83.10 86.86 221,749 84.953 -2.45%
2018-01-22 0 3.680 3.670 3.680 3.590 3.840 3,562,500 13,044,700 3.6617 86.63 86.39 86.63 84.51 90.39 151,337 86.196 -3.66%
2018-01-19 0 3.820 3.770 3.820 3.780 3.890 3,145,000 12,027,575 3.8243 89.92 88.75 89.92 88.98 91.57 133,602 90.026 -0.52%
2018-01-18 0 3.840 3.810 3.840 3.790 3.910 2,580,000 9,920,475 3.8451 90.39 89.69 90.39 89.22 92.04 109,600 90.515 0.26%
2018-01-17 0 3.830 3.810 3.840 3.690 3.850 3,345,000 12,636,475 3.7777 90.16 89.69 90.39 86.86 90.63 142,098 88.928 2.13%
2018-01-16 0 3.750 3.710 3.750 3.690 3.820 3,192,500 11,986,950 3.7547 88.28 87.33 88.28 86.86 89.92 135,619 88.387 -1.06%
2018-01-15 0 3.790 3.750 3.790 3.680 3.810 5,312,500 19,858,625 3.7381 89.22 88.28 89.22 86.63 89.69 225,678 87.995 2.99%
2018-01-12 0 3.680 3.650 3.680 3.600 3.740 3,200,000 11,672,075 3.6475 86.63 85.92 86.63 84.74 88.04 135,938 85.863 -0.54%
2018-01-11 0 3.700 3.660 3.700 3.570 3.720 3,145,000 11,430,375 3.6345 87.10 86.16 87.10 84.04 87.57 133,602 85.556 3.06%
2018-01-10 0 3.590 3.530 3.590 3.510 3.710 3,157,500 11,433,550 3.6211 84.51 83.10 84.51 82.63 87.33 134,133 85.241 -0.28%
2018-01-09 0 3.600 3.560 3.600 3.560 3.740 1,492,500 5,424,600 3.6346 84.74 83.80 84.74 83.80 88.04 63,402 85.558 -2.96%
2018-01-08 0 3.710 3.680 3.700 3.680 3.820 1,532,500 5,708,275 3.7248 87.33 86.63 87.10 86.63 89.92 65,102 87.683 -1.07%
2018-01-05 0 3.750 3.730 3.750 3.680 3.800 1,515,000 5,669,100 3.7420 88.28 87.80 88.28 86.63 89.45 64,358 88.087 -0.53%
2018-01-04 0 3.770 3.740 3.770 3.730 3.840 1,505,000 5,683,550 3.7764 88.75 88.04 88.75 87.80 90.39 63,933 88.898 -0.26%
2018-01-03 0 3.780 3.750 3.790 3.750 3.830 1,777,500 6,729,175 3.7858 88.98 88.28 89.22 88.28 90.16 75,509 89.117 0.53%
2018-01-02 0 3.760 3.720 3.760 3.690 3.790 967,500 3,625,675 3.7475 88.51 87.57 88.51 86.86 89.22 41,100 88.216 1.62%
2017-12-29 0 3.700 3.650 3.700 3.650 3.880 1,832,500 6,795,050 3.7081 87.10 85.92 87.10 85.92 91.34 77,846 87.289 -0.54%
2017-12-28 0 3.720 3.670 3.720 3.620 3.760 987,500 3,659,750 3.7061 87.57 86.39 87.57 85.22 88.51 41,950 87.242 0.81%
2017-12-27 0 3.690 3.630 3.690 3.560 3.780 1,567,500 5,791,375 3.6947 86.86 85.45 86.86 83.80 88.98 66,588 86.973 -1.07%
2017-12-22 0 3.730 3.680 3.730 3.650 3.780 977,500 3,618,625 3.7019 87.80 86.63 87.80 85.92 88.98 41,525 87.144 -0.53%
2017-12-21 0 3.750 3.680 3.750 3.670 3.810 1,670,000 6,229,950 3.7305 88.28 86.63 88.28 86.39 89.69 70,943 87.817 2.46%
2017-12-20 0 3.660 3.620 3.660 3.300 3.760 4,832,500 17,378,100 3.5961 86.16 85.22 86.16 77.68 88.51 205,288 84.652 -1.61%
2017-12-19 0 3.720 3.670 3.720 3.610 3.870 3,232,500 12,041,450 3.7251 87.57 86.39 87.57 84.98 91.10 137,319 87.690 -0.80%
2017-12-18 0 3.750 3.700 3.750 3.700 3.950 1,835,000 6,988,475 3.8084 88.28 87.10 88.28 87.10 92.98 77,952 89.651 -2.60%
2017-12-15 0 3.850 3.800 3.850 3.800 4.020 2,947,500 11,443,700 3.8825 90.63 89.45 90.63 89.45 94.63 125,212 91.395 -3.02%
2017-12-14 0 3.970 3.930 3.970 3.930 4.140 6,427,500 25,934,225 4.0349 93.45 92.51 93.45 92.51 97.46 273,044 94.982 -1.00%
2017-12-13 0 4.010 3.970 4.010 3.910 4.020 5,662,500 22,430,675 3.9613 94.40 93.45 94.40 92.04 94.63 240,547 93.249 1.78%
2017-12-12 0 3.940 3.910 3.940 3.900 3.980 1,542,500 6,071,100 3.9359 92.75 92.04 92.75 91.81 93.69 65,526 92.651 1.55%
2017-12-11 0 3.880 3.850 3.880 3.790 3.920 3,717,500 14,397,000 3.8728 91.34 90.63 91.34 89.22 92.28 157,922 91.165 2.37%
2017-12-08 0 3.790 3.760 3.790 3.530 3.830 3,717,500 13,980,325 3.7607 89.22 88.51 89.22 83.10 90.16 157,922 88.527 7.67%
2017-12-07 0 3.520 3.460 3.500 3.440 3.780 3,047,500 11,096,650 3.6412 82.86 81.45 82.39 80.98 88.98 129,460 85.715 -5.63%
2017-12-06 0 3.730 3.670 3.700 3.650 3.850 2,302,500 8,612,025 3.7403 87.80 86.39 87.10 85.92 90.63 97,812 88.047 -1.58%
2017-12-05 0 3.790 3.760 3.790 3.760 3.920 2,157,500 8,260,975 3.8290 89.22 88.51 89.22 88.51 92.28 91,652 90.134 -2.57%
2017-12-04 0 3.890 3.840 3.850 3.800 3.940 3,190,000 12,354,425 3.8729 91.57 90.39 90.63 89.45 92.75 135,513 91.168 1.30%
2017-12-01 0 3.840 3.800 3.840 3.770 3.860 2,307,500 8,798,375 3.8129 90.39 89.45 90.39 88.75 90.86 98,024 89.757 2.13%
2017-11-30 0 3.760 3.760 3.770 3.630 3.840 4,520,000 16,740,225 3.7036 88.51 88.51 88.75 85.45 90.39 192,012 87.183 -2.84%
2017-11-29 0 3.870 3.810 3.870 3.790 3.900 2,322,500 8,979,000 3.8661 91.10 89.69 91.10 89.22 91.81 98,661 91.008 0.78%
2017-11-28 0 3.840 3.810 3.840 3.780 3.950 3,097,500 11,900,225 3.8419 90.39 89.69 90.39 88.98 92.98 131,584 90.438 -0.26%
2017-11-27 0 3.850 3.830 3.880 3.800 4.000 2,790,000 10,850,925 3.8892 90.63 90.16 91.34 89.45 94.16 118,521 91.553 -2.53%
2017-11-24 0 3.950 3.910 3.950 3.840 4.030 3,117,500 12,245,775 3.9281 92.98 92.04 92.98 90.39 94.87 132,433 92.467 0.51%
2017-11-23 0 3.930 3.930 3.940 3.800 4.030 4,135,000 16,220,875 3.9228 92.51 92.51 92.75 89.45 94.87 175,657 92.344 2.88%
2017-11-22 0 3.820 3.790 3.820 3.750 3.900 3,067,500 11,688,650 3.8105 89.92 89.22 89.92 88.28 91.81 130,309 89.699 0.79%
2017-11-21 0 3.790 3.760 3.790 3.700 3.880 3,802,500 14,445,675 3.7990 89.22 88.51 89.22 87.10 91.34 161,533 89.429 -0.52%
2017-11-20 0 3.810 3.800 3.810 3.650 4.090 10,037,500 38,999,475 3.8854 89.69 89.45 89.69 85.92 96.28 426,399 91.462 4.96%
2017-11-17 0 3.630 3.600 3.630 3.540 3.800 3,847,500 13,926,050 3.6195 85.45 84.74 85.45 83.33 89.45 163,444 85.204 -1.36%
2017-11-16 0 3.680 3.660 3.700 3.500 3.930 5,610,000 20,776,350 3.7034 86.63 86.16 87.10 82.39 92.51 238,316 87.180 -3.16%
2017-11-15 0 3.800 3.780 3.800 3.660 3.950 4,840,000 18,453,375 3.8127 89.45 88.98 89.45 86.16 92.98 205,606 89.751 4.11%
2017-11-14 0 3.650 3.640 3.660 3.240 3.790 12,240,000 44,209,150 3.6119 85.92 85.69 86.16 76.27 89.22 519,963 85.024 13.00%
2017-11-13 0 3.230 3.220 3.230 3.030 3.270 8,172,500 26,172,475 3.2025 76.03 75.80 76.03 71.33 76.98 347,173 75.387 3.86%
2017-11-10 0 3.110 3.080 3.120 2.980 3.190 4,885,000 15,150,125 3.1014 73.21 72.50 73.45 70.15 75.09 207,518 73.006 -1.58%
2017-11-09 0 3.160 3.150 3.160 3.060 3.190 3,842,500 12,115,875 3.1531 74.39 74.15 74.39 72.03 75.09 163,232 74.225 -0.63%
2017-11-08 0 3.180 3.180 3.190 3.050 3.280 8,037,500 25,521,450 3.1753 74.86 74.86 75.09 71.80 77.21 341,438 74.747 -0.93%
2017-11-07 0 3.210 3.200 3.220 2.900 3.230 10,617,500 31,418,125 2.9591 75.56 75.33 75.80 68.27 76.03 451,038 69.657 10.69%
2017-11-06 0 2.900 2.900 2.910 2.800 2.980 4,392,500 12,755,400 2.9039 68.27 68.27 68.50 65.91 70.15 186,596 68.358 4.32%
2017-11-03 0 2.780 2.760 2.800 2.740 2.880 1,097,500 3,070,425 2.7977 65.44 64.97 65.91 64.50 67.80 46,622 65.857 -0.71%
2017-11-02 0 2.800 2.760 2.770 2.690 2.910 5,317,500 14,840,700 2.7909 65.91 64.97 65.21 63.32 68.50 225,891 65.699 6.46%
2017-11-01 0 2.630 2.630 2.670 2.510 2.700 32,650,000 74,677,750 2.2872 61.91 61.91 62.85 59.09 63.56 1,386,992 53.842 4.78%
2017-10-31 0 2.510 2.510 2.550 2.500 2.770 3,102,500 8,112,675 2.6149 59.09 59.09 60.03 58.85 65.21 131,796 61.555 -3.46%
2017-10-30 0 2.600 2.600 2.620 2.500 2.700 2,097,500 5,478,750 2.6120 61.20 61.20 61.68 58.85 63.56 89,103 61.488 2.36%
2017-10-27 0 2.540 2.580 2.590 2.510 2.590 215,000 546,025 2.5397 59.79 60.73 60.97 59.09 60.97 9,133 59.784 3.25%
2017-10-26 0 2.460 2.460 2.510 2.460 2.510 140,000 348,675 2.4905 57.91 57.91 59.09 57.91 59.09 5,947 58.628 -2.77%
2017-10-25 0 2.530 2.530 2.570 2.510 2.590 97,500 248,200 2.5456 59.56 59.56 60.50 59.09 60.97 4,142 59.925 0.00%
2017-10-24 0 2.530 2.520 2.540 2.430 2.530 165,000 411,700 2.4952 59.56 59.32 59.79 57.20 59.56 7,009 58.736 0.00%
2017-10-23 0 2.530 2.500 2.530 2.470 2.590 235,000 593,425 2.5252 59.56 58.85 59.56 58.14 60.97 9,983 59.444 0.80%
2017-10-20 0 2.510 2.500 2.550 2.400 2.620 182,500 459,975 2.5204 59.09 58.85 60.03 56.50 61.68 7,753 59.331 0.40%
2017-10-19 0 2.500 2.460 2.500 2.350 2.650 487,500 1,231,050 2.5252 58.85 57.91 58.85 55.32 62.38 20,709 59.444 5.04%
2017-10-18 0 2.380 2.380 2.420 2.380 2.640 1,237,500 3,029,025 2.4477 56.03 56.03 56.97 56.03 62.15 52,570 57.619 -10.19%
2017-10-17 0 2.650 2.600 2.640 2.310 2.670 1,970,000 4,987,575 2.5318 62.38 61.20 62.15 54.38 62.85 83,687 59.598 7.72%
2017-10-16 0 2.460 2.450 2.510 2.410 2.770 2,750,000 7,177,175 2.6099 57.91 57.67 59.09 56.73 65.21 116,822 61.437 -0.81%
2017-10-13 0 2.480 2.450 2.490 2.220 2.500 1,042,500 2,474,425 2.3735 58.38 57.67 58.61 52.26 58.85 44,286 55.874 12.73%
2017-10-12 0 2.200 2.200 2.270 2.180 2.260 90,000 198,675 2.2075 51.79 51.79 53.44 51.32 53.20 3,823 51.965 -2.22%
2017-10-11 0 2.250 2.250 2.300 2.160 2.350 107,500 246,675 2.2947 52.97 52.97 54.14 50.85 55.32 4,567 54.016 -0.88%
2017-10-10 0 2.270 2.260 2.300 2.190 2.300 157,500 354,350 2.2498 53.44 53.20 54.14 51.55 54.14 6,691 52.962 2.71%
2017-10-09 0 2.210 2.180 2.210 2.140 2.210 110,000 240,550 2.1868 52.02 51.32 52.02 50.38 52.02 4,673 51.478 2.79%
2017-10-06 0 2.150 2.130 2.150 2.130 2.190 110,000 237,050 2.1550 50.61 50.14 50.61 50.14 51.55 4,673 50.729 1.42%
2017-10-04 0 2.120 2.120 2.160 2.120 2.180 80,000 173,100 2.1638 49.91 49.91 50.85 49.91 51.32 3,398 50.935 0.47%
2017-10-03 0 2.110 2.100 2.130 2.090 2.130 202,500 424,325 2.0954 49.67 49.43 50.14 49.20 50.14 8,602 49.327 0.96%
2017-09-29 0 2.090 2.080 2.090 2.070 2.150 485,000 1,022,225 2.1077 49.20 48.96 49.20 48.73 50.61 20,603 49.615 0.97%
2017-09-28 0 2.070 2.070 2.120 2.070 2.150 282,500 596,975 2.1132 48.73 48.73 49.91 48.73 50.61 12,001 49.745 -1.43%
2017-09-27 0 2.100 2.080 2.150 2.060 2.150 285,000 601,750 2.1114 49.43 48.96 50.61 48.49 50.61 12,107 49.703 -0.94%
2017-09-26 0 2.120 2.120 2.140 2.120 2.130 22,500 47,750 2.1222 49.91 49.91 50.38 49.91 50.14 956 49.957 -0.93%
2017-09-25 0 2.140 2.140 2.180 2.100 2.200 250,000 540,500 2.1620 50.38 50.38 51.32 49.43 51.79 10,620 50.894 -2.73%
2017-09-22 0 2.200 2.170 2.250 2.150 2.250 135,000 294,600 2.1822 51.79 51.08 52.97 50.61 52.97 5,735 51.370 3.29%
2017-09-21 0 2.130 2.130 2.150 2.110 2.240 147,500 319,475 2.1659 50.14 50.14 50.61 49.67 52.73 6,266 50.986 -7.39%
2017-09-20 0 2.300 2.230 2.310 2.250 2.390 340,000 782,850 2.3025 54.14 52.49 54.38 52.97 56.26 14,443 54.201 2.68%
2017-09-19 0 2.240 2.120 2.240 2.070 2.240 163,000 348,210 2.1363 52.73 49.91 52.73 48.73 52.73 6,924 50.288 3.23%
2017-09-18 0 2.170 2.140 2.180 2.110 2.300 45,000 101,175 2.2483 51.08 50.38 51.32 49.67 54.14 1,912 52.926 -4.41%
2017-09-15 0 2.270 2.160 2.270 2.100 2.310 777,500 1,717,975 2.2096 53.44 50.85 53.44 49.43 54.38 33,029 52.015 -0.87%
2017-09-14 0 2.290 2.230 2.290 2.250 2.330 390,000 890,125 2.2824 53.91 52.49 53.91 52.97 54.85 16,567 53.727 -1.72%
2017-09-13 0 2.330 2.330 2.400 2.300 2.400 40,000 92,975 2.3244 54.85 54.85 56.50 54.14 56.50 1,699 54.716 -3.32%
2017-09-12 0 2.410 2.390 2.450 2.390 2.500 185,000 449,375 2.4291 56.73 56.26 57.67 56.26 58.85 7,859 57.180 -1.23%
2017-09-11 0 2.440 2.430 2.460 2.410 2.520 310,000 762,925 2.4610 57.44 57.20 57.91 56.73 59.32 13,169 57.933 -0.81%
2017-09-08 0 2.460 2.440 2.480 2.420 2.530 230,000 564,850 2.4559 57.91 57.44 58.38 56.97 59.56 9,771 57.812 1.65%
2017-09-07 0 2.420 2.420 2.450 2.350 2.540 400,000 967,150 2.4179 56.97 56.97 57.67 55.32 59.79 16,992 56.917 -2.81%
2017-09-06 0 2.490 2.480 2.500 2.430 2.580 1,162,500 2,919,525 2.5114 58.61 58.38 58.85 57.20 60.73 49,384 59.119 1.22%
2017-09-05 0 2.460 2.430 2.470 2.270 2.460 932,500 2,216,350 2.3768 57.91 57.20 58.14 53.44 57.91 39,613 55.950 11.31%
2017-09-04 0 2.210 2.200 2.230 2.060 2.290 1,570,000 3,435,975 2.1885 52.02 51.79 52.49 48.49 53.91 66,695 51.518 -5.15%
2017-09-01 0 2.330 2.310 2.330 2.230 2.750 3,357,500 7,995,125 2.3813 54.85 54.38 54.85 52.49 64.74 142,629 56.056 -12.73%
2017-08-31 0 2.670 2.650 2.670 2.660 2.860 852,500 2,314,250 2.7147 62.85 62.38 62.85 62.62 67.32 36,215 63.904 -6.97%
2017-08-30 0 2.870 2.860 2.890 2.870 2.990 3,082,000 9,071,550 2.9434 67.56 67.32 68.03 67.56 70.39 130,925 69.288 -3.69%
2017-08-29 0 2.980 2.940 2.980 2.920 3.020 3,477,500 10,423,625 2.9974 70.15 69.21 70.15 68.74 71.09 147,726 70.560 -1.32%
2017-08-28 0 3.020 2.950 3.020 2.850 3.040 925,000 2,756,500 2.9800 71.09 69.44 71.09 67.09 71.56 39,295 70.150 -1.63%
2017-08-25 0 3.070 3.050 3.070 3.020 3.110 462,000 1,418,660 3.0707 72.27 71.80 72.27 71.09 73.21 19,626 72.285 1.66%
2017-08-24 0 3.020 3.020 3.040 3.020 3.130 1,530,000 4,685,300 3.0623 71.09 71.09 71.56 71.09 73.68 64,995 72.087 -0.33%
2017-08-22 0 3.030 3.010 3.030 2.990 3.040 387,500 1,162,425 2.9998 71.33 70.86 71.33 70.39 71.56 16,461 70.616 0.00%
2017-08-21 0 3.030 3.000 3.020 2.960 3.100 1,432,500 4,381,925 3.0589 71.33 70.62 71.09 69.68 72.97 60,853 72.008 -0.98%
2017-08-18 0 3.060 3.030 3.060 3.000 3.100 2,125,000 6,487,675 3.0530 72.03 71.33 72.03 70.62 72.97 90,271 71.869 -0.33%
2017-08-17 0 3.070 3.040 3.070 3.000 3.110 10,377,500 30,772,350 2.9653 72.27 71.56 72.27 70.62 73.21 440,843 69.803 0.00%
2017-08-16 0 3.070 3.060 3.080 2.970 3.160 3,140,000 9,601,475 3.0578 72.27 72.03 72.50 69.91 74.39 133,389 71.981 -0.97%
2017-08-15 0 3.100 3.060 3.100 2.930 3.150 4,115,000 12,410,725 3.0160 72.97 72.03 72.97 68.97 74.15 174,808 70.996 -0.32%
2017-08-14 0 3.110 3.100 3.110 3.090 3.490 6,882,500 21,940,725 3.1879 73.21 72.97 73.21 72.74 82.16 292,373 75.044 -1.27%
2017-08-11 0 3.150 3.130 3.150 3.030 3.200 9,592,500 30,142,300 3.1423 74.15 73.68 74.15 71.33 75.33 407,495 73.970 0.96%
2017-08-10 0 3.120 3.120 3.140 3.060 3.240 7,435,000 23,374,600 3.1439 73.45 73.45 73.92 72.03 76.27 315,843 74.007 0.97%
2017-08-09 0 3.090 3.070 3.090 3.020 3.120 2,930,000 8,989,825 3.0682 72.74 72.27 72.74 71.09 73.45 124,468 72.226 2.32%
2017-08-08 0 3.020 3.020 3.050 2.940 3.150 1,745,000 5,350,025 3.0659 71.09 71.09 71.80 69.21 74.15 74,129 72.172 2.37%
2017-08-07 0 2.950 2.930 2.960 2.920 3.000 397,500 1,171,250 2.9465 69.44 68.97 69.68 68.74 70.62 16,886 69.362 1.37%
2017-08-04 0 2.910 2.890 2.920 2.880 2.960 787,500 2,304,950 2.9269 68.50 68.03 68.74 67.80 69.68 33,453 68.900 -2.35%
2017-08-03 0 2.980 2.950 2.980 2.900 2.990 707,500 2,086,750 2.9495 70.15 69.44 70.15 68.27 70.39 30,055 69.431 -0.33%
2017-08-02 0 2.990 2.940 2.980 2.900 2.990 522,500 1,542,875 2.9529 70.39 69.21 70.15 68.27 70.39 22,196 69.511 0.67%
2017-08-01 0 2.970 2.960 2.970 2.950 3.100 815,000 2,443,700 2.9984 69.91 69.68 69.91 69.44 72.97 34,622 70.583 -3.26%
2017-07-31 0 3.070 3.040 3.070 2.800 3.100 1,885,000 5,618,975 2.9809 72.27 71.56 72.27 65.91 72.97 80,076 70.171 9.64%
2017-07-28 0 2.800 2.780 2.850 2.660 2.850 917,500 2,546,575 2.7756 65.91 65.44 67.09 62.62 67.09 38,976 65.337 -1.06%
2017-07-27 0 2.830 2.770 2.830 2.790 2.920 1,842,500 5,262,550 2.8562 66.62 65.21 66.62 65.68 68.74 78,271 67.235 -1.05%
2017-07-26 0 2.860 2.800 2.880 2.800 2.930 1,845,000 5,262,575 2.8523 67.32 65.91 67.80 65.91 68.97 78,377 67.145 -0.69%
2017-07-25 0 2.880 2.870 2.880 2.810 2.970 1,805,000 5,247,650 2.9073 67.80 67.56 67.80 66.15 69.91 76,678 68.438 1.05%
2017-07-24 0 2.850 2.840 2.850 2.810 3.100 2,505,000 7,290,600 2.9104 67.09 66.85 67.09 66.15 72.97 106,414 68.512 -5.00%
2017-07-21 0 3.000 2.980 3.000 2.970 3.200 1,822,500 5,566,875 3.0545 70.62 70.15 70.62 69.91 75.33 77,421 71.904 -0.99%
2017-07-20 0 3.030 2.980 3.040 2.920 3.100 705,000 2,112,500 2.9965 71.33 70.15 71.56 68.74 72.97 29,949 70.537 0.00%
2017-07-19 0 3.030 3.020 3.050 3.010 3.440 3,250,000 10,398,625 3.1996 71.33 71.09 71.80 70.86 80.98 138,062 75.319 -3.50%
2017-07-18 0 3.140 3.120 3.150 2.800 3.180 1,987,500 5,980,150 3.0089 73.92 73.45 74.15 65.91 74.86 84,430 70.829 8.65%
2017-07-17 0 2.890 2.880 2.930 2.870 3.160 3,992,500 11,901,900 2.9811 68.03 67.80 68.97 67.56 74.39 169,604 70.175 -9.12%
2017-07-14 0 3.180 3.140 3.150 2.300 3.300 19,621,500 56,126,955 2.8605 74.86 73.92 74.15 54.14 77.68 833,533 67.336 37.66%
2017-07-13 0 2.310 2.280 2.310 2.270 2.420 782,500 1,812,950 2.3169 54.38 53.67 54.38 53.44 56.97 33,241 54.539 -1.28%
2017-07-12 0 2.340 2.310 2.360 2.170 2.480 4,316,000 9,987,375 2.3140 55.08 54.38 55.55 51.08 58.38 183,346 54.473 2.63%
2017-07-11 0 2.280 2.270 2.290 2.050 2.290 2,205,000 4,841,900 2.1959 53.67 53.44 53.91 48.26 53.91 93,670 51.691 1.79%
2017-07-10 0 2.240 2.200 2.240 2.150 2.340 2,077,500 4,626,800 2.2271 52.73 51.79 52.73 50.61 55.08 88,253 52.426 -3.03%
2017-07-07 0 2.310 2.310 2.320 2.060 2.400 9,550,000 21,574,125 2.2591 54.38 54.38 54.61 48.49 56.50 405,690 53.179 4.52%
2017-07-06 0 2.210 2.210 2.220 1.690 2.230 9,482,500 18,918,000 1.9950 52.02 52.02 52.26 39.78 52.49 402,822 46.964 30.77%
2017-07-05 0 1.690 1.660 1.690 1.600 1.820 2,595,000 4,402,500 1.6965 39.78 39.08 39.78 37.66 42.84 110,237 39.937 -1.74%
2017-07-04 0 1.720 1.720 1.750 1.720 1.880 732,500 1,312,900 1.7924 40.49 40.49 41.20 40.49 44.26 31,117 42.192 -8.99%
2017-07-03 0 1.890 1.850 1.890 1.810 1.890 525,000 968,025 1.8439 44.49 43.55 44.49 42.61 44.49 22,302 43.405 0.53%
2017-06-30 0 1.880 1.840 1.880 1.830 1.900 517,500 957,500 1.8502 44.26 43.31 44.26 43.08 44.73 21,984 43.555 -1.05%
2017-06-29 0 1.900 1.920 1.930 1.800 1.960 3,277,500 6,230,525 1.9010 44.73 45.20 45.43 42.37 46.14 139,230 44.750 5.56%
2017-06-28 0 1.800 1.800 1.820 1.700 2.050 6,092,500 11,145,800 1.8294 42.37 42.37 42.84 40.02 48.26 258,813 43.065 -11.76%
2017-06-27 0 2.040 2.000 2.040 1.960 2.170 2,997,500 6,213,650 2.0729 48.02 47.08 48.02 46.14 51.08 127,336 48.797 -6.42%
2017-06-26 0 2.180 2.160 2.180 2.150 2.230 1,687,500 3,660,200 2.1690 51.32 50.85 51.32 50.61 52.49 71,686 51.059 -0.46%
2017-06-23 0 2.190 2.160 2.190 2.110 2.210 1,850,000 4,017,975 2.1719 51.55 50.85 51.55 49.67 52.02 78,589 51.126 1.39%
2017-06-22 0 2.160 2.160 2.190 2.080 2.200 2,150,000 4,605,200 2.1420 50.85 50.85 51.55 48.96 51.79 91,333 50.422 0.00%
2017-06-21 0 2.160 2.150 2.160 2.150 2.200 1,050,000 2,276,100 2.1677 50.85 50.61 50.85 50.61 51.79 44,605 51.028 -2.70%
2017-06-20 0 2.220 2.180 2.220 2.170 2.340 3,432,500 7,614,500 2.2184 52.26 51.32 52.26 51.08 55.08 145,815 52.220 -2.20%
2017-06-19 0 2.270 2.260 2.270 2.170 2.400 2,680,000 6,156,725 2.2973 53.44 53.20 53.44 51.08 56.50 113,848 54.078 0.00%
2017-06-16 0 2.270 2.270 2.280 2.030 2.300 8,040,000 17,297,000 2.1514 53.44 53.44 53.67 47.79 54.14 341,544 50.644 3.18%
2017-06-15 0 2.200 2.180 2.200 2.100 2.340 3,507,500 7,776,125 2.2170 51.79 51.32 51.79 49.43 55.08 149,001 52.188 -3.93%
2017-06-14 0 2.290 2.280 2.300 2.280 2.670 18,717,500 45,835,975 2.4488 53.91 53.67 54.14 53.67 62.85 795,131 57.646 -4.58%
2017-06-13 0 2.400 2.400 2.450 2.120 2.610 25,095,000 60,347,050 2.4047 56.50 56.50 57.67 49.91 61.44 1,066,051 56.608 6.67%
2017-06-12 0 2.250 2.250 2.270 1.950 2.750 60,917,500 142,390,450 2.3374 52.97 52.97 53.44 45.90 64.74 2,587,813 55.023 9.22%
2017-06-09 0 2.060 2.060 2.080 1.380 2.080 115,407,500 192,970,375 1.6721 48.49 48.49 48.96 32.49 48.96 4,902,582 39.361

Webb-site Database - Powered By Linux Group

Back to top