Guangzhou Rural Commercial Bank Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01551  2017-06-20    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-24 0 1.490 1.490 1.500 - - 0 0 - 1.490 1.490 1.500 - - 0 - 0.00%
2026-03-23 0 1.490 1.490 1.540 1.490 1.510 3,000 4,510 1.5033 1.490 1.490 1.540 1.490 1.510 3,000 1.5033 0.00%
2026-03-20 0 1.490 1.490 1.590 - - 0 0 - 1.490 1.490 1.590 - - 0 - 0.00%
2026-03-19 0 1.490 1.480 1.590 1.490 1.490 11,000 17,390 1.5809 1.490 1.480 1.590 1.490 1.490 11,000 1.5809 0.68%
2026-03-18 0 1.480 1.470 1.590 1.480 1.550 12,000 18,530 1.5442 1.480 1.470 1.590 1.480 1.550 12,000 1.5442 -4.52%
2026-03-17 0 1.550 1.480 1.600 1.440 1.550 55,000 82,740 1.5044 1.550 1.480 1.600 1.440 1.550 55,000 1.5044 4.03%
2026-03-16 0 1.490 1.480 1.550 - - 0 0 - 1.490 1.480 1.550 - - 0 - 0.00%
2026-03-13 0 1.490 1.480 1.550 1.490 1.490 13,000 19,370 1.4900 1.490 1.480 1.550 1.490 1.490 13,000 1.4900 0.00%
2026-03-12 0 1.490 1.480 1.490 1.480 1.490 39,000 58,100 1.4897 1.490 1.480 1.490 1.480 1.490 39,000 1.4897 0.00%
2026-03-11 0 1.490 1.490 1.550 1.480 1.490 6,000 8,930 1.4883 1.490 1.490 1.550 1.480 1.490 6,000 1.4883 0.00%
2026-03-10 0 1.490 1.490 1.550 - - 0 0 - 1.490 1.490 1.550 - - 0 - 0.00%
2026-03-09 0 1.490 1.490 1.540 - - 0 0 - 1.490 1.490 1.540 - - 0 - 0.00%
2026-03-06 0 1.490 1.480 1.550 1.490 1.500 4,000 5,970 1.4925 1.490 1.480 1.550 1.490 1.500 4,000 1.4925 -0.67%
2026-03-05 0 1.500 1.500 1.550 1.490 1.550 4,000 6,080 1.5200 1.500 1.500 1.550 1.490 1.550 4,000 1.5200 -3.23%
2026-03-04 0 1.550 1.530 1.570 1.550 1.550 2,000 3,100 1.5500 1.550 1.530 1.570 1.550 1.550 2,000 1.5500 1.31%
2026-03-03 0 1.530 1.530 1.540 - - 0 0 - 1.530 1.530 1.540 - - 0 - 0.00%
2026-03-02 0 1.530 1.510 1.540 1.490 1.530 22,000 33,020 1.5009 1.530 1.510 1.540 1.490 1.530 22,000 1.5009 2.00%
2026-02-27 0 1.500 1.500 1.530 - - 0 0 - 1.500 1.500 1.530 - - 0 - 0.00%
2026-02-26 0 1.500 1.500 1.530 1.500 1.510 20,000 30,020 1.5010 1.500 1.500 1.530 1.500 1.510 20,000 1.5010 -1.32%
2026-02-25 0 1.520 1.510 1.570 - - 0 0 - 1.520 1.510 1.570 - - 0 - 0.00%
2026-02-24 0 1.520 1.510 1.570 - - 0 0 - 1.520 1.510 1.570 - - 0 - 0.00%
2026-02-23 0 1.520 1.510 1.570 1.520 1.520 13,000 19,760 1.5200 1.520 1.510 1.570 1.520 1.520 13,000 1.5200 0.00%
2026-02-20 0 1.520 1.510 1.570 - - 0 0 - 1.520 1.510 1.570 - - 0 - 0.00%
2026-02-16 0 1.520 1.510 1.570 - - 0 0 - 1.520 1.510 1.570 - - 0 - 0.00%
2026-02-13 0 1.520 1.510 1.620 - - 0 0 - 1.520 1.510 1.620 - - 0 - 0.00%
2026-02-12 0 1.520 1.520 1.620 - - 0 0 - 1.520 1.520 1.620 - - 0 - 0.00%
2026-02-11 0 1.520 1.510 1.620 - - 0 0 - 1.520 1.510 1.620 - - 0 - 0.00%
2026-02-10 0 1.520 1.510 1.620 - - 0 0 - 1.520 1.510 1.620 - - 0 - 0.00%
2026-02-09 0 1.520 1.510 1.620 - - 0 0 - 1.520 1.510 1.620 - - 0 - 0.00%
2026-02-06 0 1.520 1.520 1.620 1.520 1.520 2,000 3,040 1.5200 1.520 1.520 1.620 1.520 1.520 2,000 1.5200 -0.65%
2026-02-05 0 1.530 1.530 1.570 - - 0 0 - 1.530 1.530 1.570 - - 0 - 0.00%
2026-02-04 0 1.530 1.530 1.570 - - 0 0 - 1.530 1.530 1.570 - - 0 - 0.00%
2026-02-03 0 1.530 1.530 1.550 - - 0 0 - 1.530 1.530 1.550 - - 0 - 0.00%
2026-02-02 0 1.530 1.530 1.570 1.530 1.570 6,000 9,340 1.5567 1.530 1.530 1.570 1.530 1.570 6,000 1.5567 1.32%
2026-01-30 0 1.510 1.490 1.570 1.510 1.570 5,000 7,780 1.5560 1.510 1.490 1.570 1.510 1.570 5,000 1.5560 -1.31%
2026-01-29 0 1.530 1.510 1.560 1.520 1.530 22,000 33,650 1.5295 1.530 1.510 1.560 1.520 1.530 22,000 1.5295 0.00%
2026-01-28 0 1.530 1.520 1.560 1.530 1.530 3,000 4,590 1.5300 1.530 1.520 1.560 1.530 1.530 3,000 1.5300 -3.77%
2026-01-27 0 1.590 1.550 1.600 1.580 1.590 7,000 11,150 1.5929 1.590 1.550 1.600 1.580 1.590 7,000 1.5929 3.92%
2026-01-26 0 1.530 1.530 1.590 1.520 1.530 2,000 3,050 1.5250 1.530 1.530 1.590 1.520 1.530 2,000 1.5250 -4.97%
2026-01-23 0 1.610 1.540 1.610 1.530 1.630 3,000 4,780 1.5933 1.610 1.540 1.610 1.530 1.630 3,000 1.5933 -1.83%
2026-01-22 0 1.640 1.520 1.640 1.510 1.640 3,000 4,760 1.5867 1.640 1.520 1.640 1.510 1.640 3,000 1.5867 1.86%
2026-01-21 0 1.610 1.610 1.630 - - 0 0 - 1.610 1.610 1.630 - - 0 - 0.00%
2026-01-20 0 1.610 1.600 1.610 - - 0 0 - 1.610 1.600 1.610 - - 0 - 0.00%
2026-01-19 0 1.610 1.550 1.610 1.500 1.610 3,000 4,660 1.5533 1.610 1.550 1.610 1.500 1.610 3,000 1.5533 6.62%
2026-01-16 0 1.510 1.500 1.600 - - 0 0 - 1.510 1.500 1.600 - - 0 - 0.00%
2026-01-15 0 1.510 1.510 1.610 - - 0 0 - 1.510 1.510 1.610 - - 0 - 0.00%
2026-01-14 0 1.510 1.510 1.550 1.510 1.550 5,000 7,710 1.5420 1.510 1.510 1.550 1.510 1.550 5,000 1.5420 0.00%
2026-01-13 0 1.510 1.510 1.610 - - 0 0 - 1.510 1.510 1.610 - - 0 - 0.00%
2026-01-09 0 1.510 1.510 1.610 1.500 1.590 14,000 21,230 1.5164 1.510 1.510 1.610 1.500 1.590 14,000 1.5164 0.67%
2026-01-08 0 1.500 1.480 1.540 - - 0 0 - 1.500 1.480 1.540 - - 0 - 0.00%
2026-01-07 0 1.500 1.500 1.540 - - 0 0 - 1.500 1.500 1.540 - - 0 - 0.00%
2026-01-06 0 1.500 1.480 1.540 1.500 1.520 70,000 106,000 1.5143 1.500 1.480 1.540 1.500 1.520 70,000 1.5143 -1.32%
2026-01-05 0 1.520 1.520 1.540 - - 0 0 - 1.520 1.520 1.540 - - 0 - 0.00%
2025-12-31 0 1.520 1.470 1.540 - - 0 0 - 1.520 1.470 1.540 - - 0 - 0.00%
2025-12-30 0 1.520 1.470 1.520 1.510 1.520 2,000 3,030 1.5150 1.520 1.470 1.520 1.510 1.520 2,000 1.5150 -1.30%
2025-12-29 0 1.540 1.520 1.540 1.520 1.540 61,000 93,920 1.5397 1.540 1.520 1.540 1.520 1.540 61,000 1.5397 0.00%
2025-12-24 0 1.540 1.520 1.650 - - 0 0 - 1.540 1.520 1.650 - - 0 - 0.00%
2025-12-23 0 1.540 1.520 1.650 - - 0 0 - 1.540 1.520 1.650 - - 0 - 0.00%
2025-12-22 0 1.540 1.540 1.650 1.530 1.630 2,050 3,242 1.5815 1.540 1.540 1.650 1.530 1.630 2,050 1.5815 -4.35%
2025-12-19 0 1.610 1.550 1.620 1.510 1.620 3,000 4,740 1.5800 1.610 1.550 1.620 1.510 1.620 3,000 1.5800 3.87%
2025-12-18 0 1.550 1.510 1.620 - - 0 0 - 1.550 1.510 1.620 - - 0 - 0.00%
2025-12-17 0 1.550 1.540 1.610 1.500 1.550 3,000 4,590 1.5300 1.550 1.540 1.610 1.500 1.550 3,000 1.5300 0.65%
2025-12-16 0 1.540 1.540 1.610 1.530 1.540 96,000 147,790 1.5395 1.540 1.540 1.610 1.530 1.540 96,000 1.5395 0.65%
2025-12-15 0 1.530 1.530 1.610 - - 0 0 - 1.530 1.530 1.610 - - 0 - 0.00%
2025-12-12 0 1.530 1.530 1.610 1.530 1.530 3,000 4,590 1.5300 1.530 1.530 1.610 1.530 1.530 3,000 1.5300 0.00%
2025-12-11 0 1.530 1.530 1.610 1.530 1.540 33,000 50,500 1.5303 1.530 1.530 1.610 1.530 1.540 33,000 1.5303 0.66%
2025-12-10 0 1.520 1.520 1.610 - - 0 0 - 1.520 1.520 1.610 - - 0 - 0.00%
2025-12-09 0 1.520 1.520 1.620 1.520 1.550 2,000 3,070 1.5350 1.520 1.520 1.620 1.520 1.550 2,000 1.5350 -1.94%
2025-12-08 0 1.550 1.510 1.610 1.550 1.630 22,000 34,920 1.5873 1.550 1.510 1.610 1.550 1.630 22,000 1.5873 0.00%
2025-12-05 0 1.550 1.550 1.630 1.550 1.620 2,000 3,170 1.5850 1.550 1.550 1.630 1.550 1.620 2,000 1.5850 1.31%
2025-12-04 0 1.530 1.530 1.590 1.530 1.600 3,000 4,730 1.5767 1.530 1.530 1.590 1.530 1.600 3,000 1.5767 -4.97%
2025-12-03 0 1.610 1.520 1.630 - - 0 0 - 1.610 1.520 1.630 - - 0 - 0.00%
2025-12-02 0 1.610 1.610 1.630 - - 0 0 - 1.610 1.610 1.630 - - 0 - 0.00%
2025-12-01 0 1.610 1.600 1.610 1.610 1.610 21,000 33,810 1.6100 1.610 1.600 1.610 1.610 1.610 21,000 1.6100 -1.23%
2025-11-28 0 1.630 1.560 1.630 1.630 1.630 2,000 3,260 1.6300 1.630 1.560 1.630 1.630 1.630 2,000 1.6300 1.24%
2025-11-27 0 1.610 1.550 1.610 1.610 1.610 10,000 16,100 1.6100 1.610 1.550 1.610 1.610 1.610 10,000 1.6100 2.55%
2025-11-26 0 1.570 1.550 1.580 1.550 1.620 23,000 37,090 1.6126 1.570 1.550 1.580 1.550 1.620 23,000 1.6126 1.95%
2025-11-25 0 1.540 1.550 1.610 1.540 1.590 111,000 176,220 1.5876 1.540 1.550 1.610 1.540 1.590 111,000 1.5876 -3.14%
2025-11-24 0 1.590 1.520 1.590 1.470 1.590 134,000 211,440 1.5779 1.590 1.520 1.590 1.470 1.590 134,000 1.5779 -1.24%
2025-11-21 0 1.610 1.610 1.680 - - 0 0 - 1.610 1.610 1.680 - - 0 - 0.00%
2025-11-20 0 1.610 1.610 1.680 - - 0 0 - 1.610 1.610 1.680 - - 0 - 0.00%
2025-11-19 0 1.610 1.610 1.680 - - 0 0 - 1.610 1.610 1.680 - - 0 - 0.00%
2025-11-18 0 1.610 1.610 1.620 1.610 1.620 12,000 19,410 1.6175 1.610 1.610 1.620 1.610 1.620 12,000 1.6175 0.00%
2025-11-17 0 1.610 1.610 1.680 - - 0 0 - 1.610 1.610 1.680 - - 0 - 0.00%
2025-11-14 0 1.610 1.610 1.680 - - 0 0 - 1.610 1.610 1.680 - - 0 - 0.00%
2025-11-13 0 1.610 1.610 1.680 1.610 1.610 2,000 3,220 1.6100 1.610 1.610 1.680 1.610 1.610 2,000 1.6100 0.00%
2025-11-12 0 1.610 1.610 1.620 1.600 1.620 54,000 86,940 1.6100 1.610 1.610 1.620 1.600 1.620 54,000 1.6100 -0.62%
2025-11-11 0 1.620 1.620 1.680 - - 0 0 - 1.620 1.620 1.680 - - 0 - 0.00%
2025-11-10 0 1.620 1.620 1.680 - - 0 0 - 1.620 1.620 1.680 - - 0 - 0.00%
2025-11-07 0 1.620 1.610 1.620 1.620 1.630 35,000 57,020 1.6291 1.620 1.610 1.620 1.620 1.630 35,000 1.6291 -0.61%
2025-11-06 0 1.630 1.620 1.630 1.630 1.640 34,000 55,460 1.6312 1.630 1.620 1.630 1.630 1.640 34,000 1.6312 -0.61%
2025-11-05 0 1.640 1.610 1.710 - - 0 0 - 1.640 1.610 1.710 - - 0 - 0.00%
2025-11-04 0 1.640 1.640 1.650 1.640 1.650 39,000 64,300 1.6487 1.640 1.640 1.650 1.640 1.650 39,000 1.6487 -1.20%
2025-11-03 0 1.660 1.630 1.710 1.660 1.660 41,000 68,060 1.6600 1.660 1.630 1.710 1.660 1.660 41,000 1.6600 0.61%
2025-10-31 0 1.650 1.630 1.650 1.640 1.650 105,000 172,250 1.6405 1.650 1.630 1.650 1.640 1.650 105,000 1.6405 0.00%
2025-10-30 0 1.650 1.630 1.710 1.650 1.650 21,000 34,650 1.6500 1.650 1.630 1.710 1.650 1.650 21,000 1.6500 0.00%
2025-10-28 0 1.650 1.650 1.710 1.650 1.680 19,000 31,580 1.6621 1.650 1.650 1.710 1.650 1.680 19,000 1.6621 -1.79%
2025-10-27 0 1.680 1.650 1.680 1.650 1.690 54,000 90,710 1.6798 1.680 1.650 1.680 1.650 1.690 54,000 1.6798 1.82%
2025-10-24 0 1.650 1.650 1.710 - - 0 0 - 1.650 1.650 1.710 - - 0 - 0.00%
2025-10-23 0 1.650 1.650 1.710 1.650 1.710 2,000 3,360 1.6800 1.650 1.650 1.710 1.650 1.710 2,000 1.6800 -3.51%
2025-10-22 0 1.710 1.660 1.710 - - 0 0 - 1.710 1.660 1.710 - - 0 - 0.00%
2025-10-21 0 1.710 1.660 1.710 1.660 1.710 143,000 241,180 1.6866 1.710 1.660 1.710 1.660 1.710 143,000 1.6866 0.00%
2025-10-20 0 1.710 1.640 1.710 - - 0 0 - 1.710 1.640 1.710 - - 0 - 0.00%
2025-10-17 0 1.710 1.630 1.710 1.630 1.710 5,000 8,290 1.6580 1.710 1.630 1.710 1.630 1.710 5,000 1.6580 0.00%
2025-10-16 0 1.710 1.650 1.720 1.710 1.710 1,000 1,710 1.7100 1.710 1.650 1.720 1.710 1.710 1,000 1.7100 -0.58%
2025-10-15 0 1.720 1.700 1.720 1.720 1.720 1,000 1,720 1.7200 1.720 1.700 1.720 1.720 1.720 1,000 1.7200 1.18%
2025-10-14 0 1.700 1.670 1.720 1.670 1.730 111,000 189,160 1.7041 1.700 1.670 1.720 1.670 1.730 111,000 1.7041 -2.30%
2025-10-13 0 1.740 1.650 1.740 1.650 1.750 8,000 13,400 1.6750 1.740 1.650 1.740 1.650 1.750 8,000 1.6750 5.45%
2025-10-10 0 1.650 1.650 1.760 1.640 1.690 4,000 6,710 1.6775 1.650 1.650 1.760 1.640 1.690 4,000 1.6775 -2.37%
2025-10-09 0 1.690 1.650 1.760 1.660 1.690 10,000 16,780 1.6780 1.690 1.650 1.760 1.660 1.690 10,000 1.6780 1.81%
2025-10-08 0 1.660 1.660 1.690 - - 0 0 - 1.660 1.660 1.690 - - 0 - 0.00%
2025-10-06 0 1.660 1.660 1.700 - - 0 0 - 1.660 1.660 1.700 - - 0 - 0.00%
2025-10-03 0 1.660 1.650 1.690 - - 0 0 - 1.660 1.650 1.690 - - 0 - 0.00%
2025-10-02 0 1.660 1.660 1.760 1.650 1.750 7,000 11,970 1.7100 1.660 1.660 1.760 1.650 1.750 7,000 1.7100 -5.14%
2025-09-30 0 1.750 1.650 1.750 - - 0 0 - 1.750 1.650 1.750 - - 0 - 0.00%
2025-09-29 0 1.750 1.650 1.750 1.660 1.750 7,000 11,880 1.6971 1.750 1.650 1.750 1.660 1.750 7,000 1.6971 5.42%
2025-09-26 0 1.660 1.620 1.660 1.670 1.670 1,000 1,670 1.6700 1.660 1.620 1.660 1.670 1.670 1,000 1.6700 1.84%
2025-09-25 0 1.630 1.630 1.690 1.620 1.650 43,000 70,540 1.6405 1.630 1.630 1.690 1.620 1.650 43,000 1.6405 -1.81%
2025-09-24 0 1.660 1.660 1.690 1.660 1.700 27,000 45,670 1.6915 1.660 1.660 1.690 1.660 1.700 27,000 1.6915 -1.19%
2025-09-23 0 1.680 1.660 1.760 1.650 1.680 408,000 680,740 1.6685 1.680 1.660 1.760 1.650 1.680 408,000 1.6685 0.00%
2025-09-22 0 1.680 1.650 1.680 1.750 1.750 2,000 3,500 1.7500 1.680 1.650 1.680 1.750 1.750 2,000 1.7500 -1.18%
2025-09-19 0 1.700 1.670 1.760 1.670 1.750 13,000 22,120 1.7015 1.700 1.670 1.760 1.670 1.750 13,000 1.7015 -3.41%
2025-09-18 0 1.760 1.690 1.760 1.620 1.760 10,000 16,620 1.6620 1.760 1.690 1.760 1.620 1.760 10,000 1.6620 6.02%
2025-09-17 0 1.660 1.660 1.690 1.650 1.740 148,000 246,800 1.6676 1.660 1.660 1.690 1.650 1.740 148,000 1.6676 -1.78%
2025-09-16 0 1.690 1.680 1.730 1.690 1.690 21,001 35,491 1.6900 1.690 1.680 1.730 1.690 1.690 21,001 1.6900 0.60%
2025-09-15 0 1.680 1.680 1.720 - - 0 0 - 1.680 1.680 1.720 - - 0 - 0.00%
2025-09-12 0 1.680 1.680 1.710 1.660 1.700 63,000 106,020 1.6829 1.680 1.680 1.710 1.660 1.700 63,000 1.6829 0.00%
2025-09-11 0 1.680 1.680 1.690 1.650 1.690 36,000 60,460 1.6794 1.680 1.680 1.690 1.650 1.690 36,000 1.6794 1.20%
2025-09-10 0 1.660 1.660 1.690 - - 0 0 - 1.660 1.660 1.690 - - 0 - 0.00%
2025-09-09 0 1.660 1.660 1.690 1.660 1.660 1,000 1,660 1.6600 1.660 1.660 1.690 1.660 1.660 1,000 1.6600 -0.60%
2025-09-08 0 1.670 1.670 1.690 - - 0 0 - 1.670 1.670 1.690 - - 0 - 0.00%
2025-09-05 0 1.670 1.670 1.690 1.660 1.760 13,000 22,750 1.7500 1.670 1.670 1.690 1.660 1.760 13,000 1.7500 -2.34%
2025-09-04 0 1.710 1.710 1.750 - - 0 0 - 1.710 1.710 1.750 - - 0 - 0.00%
2025-09-03 0 1.710 1.710 1.750 1.660 1.690 33,000 55,400 1.6788 1.710 1.710 1.750 1.660 1.690 33,000 1.6788 0.59%
2025-09-02 0 1.700 1.700 1.710 - - 0 0 - 1.700 1.700 1.710 - - 0 - 0.00%
2025-09-01 0 1.700 1.660 1.700 1.710 1.720 2,000 3,430 1.7150 1.700 1.660 1.700 1.710 1.720 2,000 1.7150 -2.30%
2025-08-29 0 1.740 1.660 1.750 - - 0 0 - 1.740 1.660 1.750 - - 0 - 0.00%
2025-08-28 0 1.740 1.660 1.740 1.710 1.750 100,000 174,920 1.7492 1.740 1.660 1.740 1.710 1.750 100,000 1.7492 2.35%
2025-08-27 0 1.700 1.690 1.750 1.660 1.710 112,000 187,010 1.6697 1.700 1.690 1.750 1.660 1.710 112,000 1.6697 -1.16%
2025-08-26 0 1.720 1.720 1.760 1.700 1.760 14,000 24,220 1.7300 1.720 1.720 1.760 1.700 1.760 14,000 1.7300 -1.71%
2025-08-25 0 1.750 1.710 1.760 1.710 1.750 8,000 13,720 1.7150 1.750 1.710 1.760 1.710 1.750 8,000 1.7150 2.34%
2025-08-22 0 1.710 1.710 1.750 1.710 1.770 8,000 13,940 1.7425 1.710 1.710 1.750 1.710 1.770 8,000 1.7425 -3.93%
2025-08-21 0 1.780 1.700 1.780 1.780 1.780 39,000 69,420 1.7800 1.780 1.700 1.780 1.780 1.780 39,000 1.7800 1.14%
2025-08-20 0 1.760 1.760 1.800 1.660 1.710 65,000 109,320 1.6818 1.760 1.760 1.800 1.660 1.710 65,000 1.6818 2.92%
2025-08-19 0 1.710 1.710 1.750 - - 0 0 - 1.710 1.710 1.750 - - 0 - 1.18%
2025-08-18 0 1.690 1.690 1.760 - - 0 0 - 1.690 1.690 1.760 - - 0 - 0.00%
2025-08-15 0 1.690 1.690 1.770 1.650 1.680 102,000 169,840 1.6651 1.690 1.690 1.770 1.650 1.680 102,000 1.6651 -1.17%
2025-08-14 0 1.710 1.700 1.720 1.690 1.770 42,000 71,480 1.7019 1.710 1.700 1.720 1.690 1.770 42,000 1.7019 0.00%
2025-08-13 0 1.710 1.710 1.800 1.710 1.710 2,000 3,420 1.7100 1.710 1.710 1.800 1.710 1.710 2,000 1.7100 0.00%
2025-08-12 0 1.710 1.710 1.800 1.650 1.710 3,000 5,070 1.6900 1.710 1.710 1.800 1.650 1.710 3,000 1.6900 0.00%
2025-08-11 0 1.710 1.710 1.850 1.710 1.710 11,000 18,810 1.7100 1.710 1.710 1.850 1.710 1.710 11,000 1.7100 0.00%
2025-08-08 0 1.710 1.710 1.850 - - 0 0 - 1.710 1.710 1.850 - - 0 - 0.00%
2025-08-07 0 1.710 1.710 1.850 - - 0 0 - 1.710 1.710 1.850 - - 0 - 0.59%
2025-08-06 0 1.700 1.680 1.850 1.680 1.700 17,000 28,700 1.6882 1.700 1.680 1.850 1.680 1.700 17,000 1.6882 -0.58%
2025-08-05 0 1.710 1.710 1.850 - - 0 0 - 1.710 1.710 1.850 - - 0 - 0.00%
2025-08-04 0 1.710 1.710 1.830 1.680 1.710 80,000 135,590 1.6949 1.710 1.710 1.830 1.680 1.710 80,000 1.6949 -3.93%
2025-08-01 0 1.780 1.780 1.850 - - 0 0 - 1.780 1.780 1.850 - - 0 - 0.00%
2025-07-31 0 1.780 1.780 1.800 1.760 1.800 75,000 133,540 1.7805 1.780 1.780 1.800 1.760 1.800 75,000 1.7805 1.14%
2025-07-30 0 1.760 1.760 1.850 - - 0 0 - 1.760 1.760 1.850 - - 0 - 0.00%
2025-07-29 0 1.760 1.700 1.760 1.760 1.760 1,000 1,760 1.7600 1.760 1.700 1.760 1.760 1.760 1,000 1.7600 0.00%
2025-07-28 0 1.760 1.720 1.840 1.760 1.760 22,000 38,720 1.7600 1.760 1.720 1.840 1.760 1.760 22,000 1.7600 2.92%
2025-07-25 0 1.710 1.710 1.800 1.700 1.730 121,000 206,390 1.7057 1.710 1.710 1.800 1.700 1.730 121,000 1.7057 -1.16%
2025-07-24 0 1.730 1.730 1.740 1.700 1.800 322,000 552,140 1.7147 1.730 1.730 1.740 1.700 1.800 322,000 1.7147 -3.89%
2025-07-23 0 1.800 1.710 1.800 1.700 1.800 5,000 8,700 1.7400 1.800 1.710 1.800 1.700 1.800 5,000 1.7400 0.00%
2025-07-22 0 1.800 1.800 1.860 1.800 1.910 65,000 121,050 1.8623 1.800 1.800 1.860 1.800 1.910 65,000 1.8623 2.27%
2025-07-21 0 1.760 1.760 1.900 - - 0 0 - 1.760 1.760 1.900 - - 0 - 0.00%
2025-07-18 0 1.760 1.740 1.900 - - 0 0 - 1.760 1.740 1.900 - - 0 - 0.00%
2025-07-17 0 1.760 1.760 1.960 1.760 1.800 12,000 21,200 1.7667 1.760 1.760 1.960 1.760 1.800 12,000 1.7667 -6.38%
2025-07-16 0 1.880 1.800 1.880 1.880 1.890 24,000 45,260 1.8858 1.880 1.800 1.880 1.880 1.890 24,000 1.8858 -1.05%
2025-07-15 0 1.900 1.890 1.900 1.830 1.900 177,000 335,130 1.8934 1.900 1.890 1.900 1.830 1.900 177,000 1.8934 2.70%
2025-07-14 0 1.850 1.850 1.900 1.800 1.800 28,000 50,400 1.8000 1.850 1.850 1.900 1.800 1.800 28,000 1.8000 4.52%
2025-07-11 0 1.770 1.770 1.880 1.720 1.820 103,000 185,280 1.7988 1.770 1.770 1.880 1.720 1.820 103,000 1.7988 -0.56%
2025-07-10 0 1.780 1.770 1.780 1.760 1.780 13,000 23,110 1.7777 1.780 1.770 1.780 1.760 1.780 13,000 1.7777 1.14%
2025-07-09 0 1.760 1.760 1.800 1.760 1.760 13,000 22,880 1.7600 1.760 1.760 1.800 1.760 1.760 13,000 1.7600 0.00%
2025-07-08 0 1.760 1.700 1.760 - - 0 0 - 1.760 1.700 1.760 - - 0 - 0.00%
2025-07-07 0 1.760 1.760 1.800 1.760 1.760 1,000 1,760 1.7600 1.760 1.760 1.800 1.760 1.760 1,000 1.7600 0.00%
2025-07-04 0 1.760 1.760 1.790 1.750 1.800 32,000 56,850 1.7766 1.760 1.760 1.790 1.750 1.800 32,000 1.7766 6.02%
2025-07-03 0 1.660 1.660 1.750 1.660 1.660 12,000 19,920 1.6600 1.660 1.660 1.750 1.660 1.660 12,000 1.6600 -0.60%
2025-07-02 0 1.670 1.660 1.670 1.690 1.800 101,000 178,440 1.7667 1.670 1.660 1.670 1.690 1.800 101,000 1.7667 6.37%
2025-06-30 0 1.570 1.570 1.760 - - 0 0 - 1.570 1.570 1.760 - - 0 - 0.00%
2025-06-27 0 1.570 1.570 1.780 - - 0 0 - 1.570 1.570 1.780 - - 0 - 0.64%
2025-06-26 0 1.560 1.560 1.780 - - 0 0 - 1.560 1.560 1.780 - - 0 - 0.65%
2025-06-25 0 1.550 1.550 1.740 - - 5,000 7,750 1.5500 1.550 1.550 1.740 - - 5,000 1.5500 0.00%
2025-06-24 0 1.550 1.550 1.660 - - 0 0 - 1.550 1.550 1.660 - - 0 - 0.00%
2025-06-23 0 1.550 1.510 1.780 - - 0 0 - 1.550 1.510 1.780 - - 0 - 0.00%
2025-06-20 0 1.550 1.530 1.780 - - 0 0 - 1.550 1.530 1.780 - - 0 - 0.00%
2025-06-19 0 1.550 1.510 1.710 - - 0 0 - 1.550 1.510 1.710 - - 0 - 0.00%
2025-06-18 0 1.550 1.550 1.750 1.550 1.570 16,000 25,000 1.5625 1.550 1.550 1.750 1.550 1.570 16,000 1.5625 -0.70%
2025-06-17 0 1.561 1.500 1.730 - - 0 0 - 1.561 1.500 1.730 - - 0 - 0.01%
2025-06-16 0 1.610 1.560 1.750 1.560 1.610 10,000 16,050 1.6050 1.561 1.512 1.697 1.512 1.561 10,315 1.5560 0.00%
2025-06-13 0 1.610 1.610 1.750 1.600 1.600 2,000 3,200 1.6000 1.561 1.561 1.697 1.551 1.551 2,063 1.5511 0.62%
2025-06-12 0 1.600 1.500 1.840 - - 0 0 - 1.551 1.454 1.784 - - 0 - 0.00%
2025-06-11 0 1.600 1.600 1.750 1.600 1.600 16,000 25,600 1.6000 1.551 1.551 1.697 1.551 1.551 16,504 1.5511 0.63%
2025-06-10 0 1.590 1.560 1.590 1.560 1.590 33,000 52,110 1.5791 1.541 1.512 1.541 1.512 1.541 34,040 1.5309 0.00%
2025-06-09 0 1.590 1.510 1.750 - - 0 0 - 1.541 1.464 1.697 - - 0 - 0.00%
2025-06-06 0 1.590 1.570 1.800 - - 0 0 - 1.541 1.522 1.745 - - 0 - 0.00%
2025-06-05 0 1.590 1.600 1.750 - - 0 0 - 1.541 1.551 1.697 - - 0 - 0.63%
2025-06-04 0 1.580 1.580 1.790 - - 0 0 - 1.532 1.532 1.735 - - 0 - 1.28%
2025-06-03 0 1.560 1.560 1.770 - - 0 0 - 1.512 1.512 1.716 - - 0 - 1.30%
2025-06-02 0 1.540 1.500 1.770 - - 0 0 - 1.493 1.454 1.716 - - 0 - 0.00%
2025-05-30 0 1.540 1.540 1.750 - - 0 0 - 1.493 1.493 1.697 - - 0 - 0.65%
2025-05-29 0 1.530 1.530 1.760 1.530 1.530 2,000 3,060 1.5300 1.483 1.483 1.706 1.483 1.483 2,063 1.4833 -1.92%
2025-05-28 0 1.560 1.560 1.790 1.560 1.560 1,000 1,560 1.5600 1.512 1.512 1.735 1.512 1.512 1,032 1.5124 0.00%
2025-05-27 0 1.560 1.560 1.790 - - 0 0 - 1.512 1.512 1.735 - - 0 - 0.00%
2025-05-26 0 1.560 1.550 1.780 1.560 1.560 5,000 7,800 1.5600 1.512 1.503 1.726 1.512 1.512 5,158 1.5124 -1.27%
2025-05-23 0 1.580 1.580 1.830 1.570 1.570 4,000 6,280 1.5700 1.532 1.532 1.774 1.522 1.522 4,126 1.5220 -1.25%
2025-05-22 0 1.600 1.560 1.600 1.590 1.720 40,000 66,430 1.6608 1.551 1.512 1.551 1.541 1.667 41,260 1.6100 -10.61%
2025-05-21 0 1.790 1.750 1.790 1.790 1.800 175,000 314,200 1.7954 1.735 1.697 1.735 1.735 1.745 180,514 1.7406 2.29%
2025-05-20 0 1.750 1.720 1.750 1.700 1.750 65,000 112,460 1.7302 1.697 1.667 1.697 1.648 1.697 67,048 1.6773 4.17%
2025-05-19 0 1.680 1.680 1.740 1.660 1.740 2,000 3,400 1.7000 1.629 1.629 1.687 1.609 1.687 2,063 1.6481 6.33%
2025-05-16 0 1.580 1.580 1.800 1.530 1.530 3,000 4,590 1.5300 1.532 1.532 1.745 1.483 1.483 3,095 1.4833 -4.82%
2025-05-15 0 1.660 1.520 1.660 - - 0 0 - 1.609 1.474 1.609 - - 0 - 0.00%
2025-05-14 0 1.660 1.660 1.870 1.640 1.640 1,000 1,640 1.6400 1.609 1.609 1.813 1.590 1.590 1,032 1.5899 1.84%
2025-05-13 0 1.630 1.630 1.870 - - 0 0 - 1.580 1.580 1.813 - - 0 - 0.00%
2025-05-12 0 1.630 1.630 1.700 1.630 1.630 3,000 4,890 1.6300 1.580 1.580 1.648 1.580 1.580 3,095 1.5802 -3.55%
2025-05-09 0 1.690 1.520 1.750 - - 0 0 - 1.638 1.474 1.697 - - 0 - 0.00%
2025-05-08 0 1.690 1.570 1.800 1.650 1.700 10,000 16,760 1.6760 1.638 1.522 1.745 1.600 1.648 10,315 1.6248 4.32%
2025-05-07 0 1.620 1.620 1.650 1.600 1.610 21,000 33,610 1.6005 1.571 1.571 1.600 1.551 1.561 21,662 1.5516 5.19%
2025-05-06 0 1.540 1.460 1.600 - - 0 0 - 1.493 1.415 1.551 - - 0 - 0.00%
2025-05-02 0 1.540 1.460 1.600 - - 4 5 1.2500 1.493 1.415 1.551 - - 4 1.2118 0.00%
2025-04-30 0 1.540 1.420 1.600 1.540 1.540 5,000 7,730 1.5460 1.493 1.377 1.551 1.493 1.493 5,158 1.4988 1.99%
2025-04-29 0 1.510 1.510 1.600 - - 0 0 - 1.464 1.464 1.551 - - 0 - 0.00%
2025-04-28 0 1.510 1.500 1.600 - - 0 0 - 1.464 1.454 1.551 - - 0 - 0.00%
2025-04-25 0 1.510 1.510 1.550 1.510 1.520 4,000 6,070 1.5175 1.464 1.464 1.503 1.464 1.474 4,126 1.4711 0.00%
2025-04-24 0 1.510 1.510 1.560 - - 0 0 - 1.464 1.464 1.512 - - 0 - 0.67%
2025-04-23 0 1.500 1.500 1.560 - - 0 0 - 1.454 1.454 1.512 - - 0 - 0.00%
2025-04-22 0 1.500 1.500 1.560 1.500 1.500 20,000 30,000 1.5000 1.454 1.454 1.512 1.454 1.454 20,630 1.4542 0.00%
2025-04-17 0 1.500 1.500 1.580 - - 0 0 - 1.454 1.454 1.532 - - 0 - 0.00%
2025-04-16 0 1.500 1.410 1.600 - - 0 0 - 1.454 1.367 1.551 - - 0 - 0.00%
2025-04-15 0 1.500 1.500 1.600 1.500 1.500 1,000 1,500 1.5000 1.454 1.454 1.551 1.454 1.454 1,032 1.4542 3.45%
2025-04-14 0 1.450 1.450 1.590 1.440 1.440 1,000 1,440 1.4400 1.406 1.406 1.541 1.396 1.396 1,032 1.3960 -3.97%
2025-04-11 0 1.510 1.420 1.590 - - 0 0 - 1.464 1.377 1.541 - - 0 - 0.00%
2025-04-10 0 1.510 1.430 1.600 - - 0 0 - 1.464 1.386 1.551 - - 0 - 0.00%
2025-04-09 0 1.510 1.510 1.600 1.480 1.490 19,000 28,130 1.4805 1.464 1.464 1.551 1.435 1.444 19,599 1.4353 4.14%
2025-04-08 0 1.450 1.450 1.510 1.360 1.530 22,000 30,640 1.3927 1.406 1.406 1.464 1.318 1.483 22,693 1.3502 -9.37%
2025-04-07 0 1.600 1.530 1.600 - - 0 0 - 1.551 1.483 1.551 - - 0 - 0.00%
2025-04-03 0 1.600 1.530 1.700 - - 0 0 - 1.551 1.483 1.648 - - 0 - 0.00%
2025-04-02 0 1.600 1.530 1.600 - - 0 0 - 1.551 1.483 1.551 - - 0 - 0.00%
2025-04-01 0 1.600 1.530 1.620 - - 0 0 - 1.551 1.483 1.571 - - 0 - 0.00%
2025-03-31 0 1.600 1.530 1.600 - - 0 0 - 1.551 1.483 1.551 - - 0 - 0.00%
2025-03-28 0 1.600 1.530 1.620 - - 0 0 - 1.551 1.483 1.571 - - 0 - 0.00%
2025-03-27 0 1.600 1.600 1.620 1.600 1.600 14,000 22,400 1.6000 1.551 1.551 1.571 1.551 1.551 14,441 1.5511 -1.23%
2025-03-26 0 1.620 1.600 1.700 - - 0 0 - 1.571 1.551 1.648 - - 0 - 0.00%
2025-03-25 0 1.620 1.600 1.620 1.620 1.620 34,000 55,080 1.6200 1.571 1.551 1.571 1.571 1.571 35,071 1.5705 0.00%
2025-03-24 0 1.620 1.600 1.680 1.620 1.620 3,000 4,860 1.6200 1.571 1.551 1.629 1.571 1.571 3,095 1.5705 0.00%
2025-03-21 0 1.620 1.600 1.620 - - 0 0 - 1.571 1.551 1.571 - - 0 - 0.00%
2025-03-20 0 1.620 1.620 1.650 1.620 1.650 32,000 51,900 1.6219 1.571 1.571 1.600 1.571 1.600 33,008 1.5723 -1.82%
2025-03-19 0 1.650 1.600 1.650 - - 0 0 - 1.600 1.551 1.600 - - 0 - 0.00%
2025-03-18 0 1.650 1.600 1.670 1.650 1.650 1,000 1,650 1.6500 1.600 1.551 1.619 1.600 1.600 1,032 1.5996 -2.94%
2025-03-17 0 1.700 1.580 1.700 1.530 1.700 11,000 18,410 1.6736 1.648 1.532 1.648 1.483 1.648 11,347 1.6225 8.97%
2025-03-14 0 1.560 1.530 1.700 - - 0 0 - 1.512 1.483 1.648 - - 0 - 0.00%
2025-03-13 0 1.560 1.550 1.700 - - 0 0 - 1.512 1.503 1.648 - - 0 - 0.00%
2025-03-12 0 1.560 1.560 1.690 1.530 1.530 12,000 18,360 1.5300 1.512 1.512 1.638 1.483 1.483 12,378 1.4833 -1.27%
2025-03-11 0 1.580 1.520 1.680 - - 0 0 - 1.532 1.474 1.629 - - 0 - 0.00%
2025-03-10 0 1.580 1.520 1.700 - - 0 0 - 1.532 1.474 1.648 - - 0 - 0.00%
2025-03-07 0 1.580 1.570 1.700 1.580 1.580 2,000 3,160 1.5800 1.532 1.522 1.648 1.532 1.532 2,063 1.5317 -1.25%
2025-03-06 0 1.600 1.520 1.680 - - 0 0 - 1.551 1.474 1.629 - - 0 - 0.00%
2025-03-05 0 1.600 1.600 1.650 1.600 1.650 16,000 25,900 1.6188 1.551 1.551 1.600 1.551 1.600 16,504 1.5693 0.00%
2025-03-04 0 1.600 1.600 1.650 - - 0 0 - 1.551 1.551 1.600 - - 0 - 0.00%
2025-03-03 0 1.600 1.600 1.650 1.600 1.600 2,000 3,200 1.6000 1.551 1.551 1.600 1.551 1.551 2,063 1.5511 0.00%
2025-02-28 0 1.600 1.540 1.610 1.600 1.600 6,000 9,600 1.6000 1.551 1.493 1.561 1.551 1.551 6,189 1.5511 0.00%
2025-02-27 0 1.600 1.560 1.600 1.600 1.600 7,000 11,200 1.6000 1.551 1.512 1.551 1.551 1.551 7,221 1.5511 2.56%
2025-02-26 0 1.560 1.550 1.560 - - 0 0 - 1.512 1.503 1.512 - - 0 - 0.00%
2025-02-25 0 1.560 1.560 1.610 1.560 1.560 10,000 15,600 1.5600 1.512 1.512 1.561 1.512 1.512 10,315 1.5124 0.00%
2025-02-24 0 1.560 1.560 1.600 1.490 1.550 20,000 30,400 1.5200 1.512 1.512 1.551 1.444 1.503 20,630 1.4736 -1.27%
2025-02-21 0 1.580 1.580 1.650 1.580 1.580 3,000 4,740 1.5800 1.532 1.532 1.600 1.532 1.532 3,095 1.5317 0.00%
2025-02-20 0 1.580 1.560 1.650 - - 0 0 - 1.532 1.512 1.600 - - 0 - 0.00%
2025-02-19 0 1.580 1.580 1.600 1.550 1.580 28,000 43,670 1.5596 1.532 1.532 1.551 1.503 1.532 28,882 1.5120 1.94%
2025-02-18 0 1.550 1.530 1.570 1.540 1.560 173,000 268,160 1.5501 1.503 1.483 1.522 1.493 1.512 178,451 1.5027 -0.64%
2025-02-17 0 1.560 1.550 1.650 1.560 1.560 6,000 9,360 1.5600 1.512 1.503 1.600 1.512 1.512 6,189 1.5124 0.65%
2025-02-14 0 1.550 1.550 1.590 - - 0 0 - 1.503 1.503 1.541 - - 0 - 0.65%
2025-02-13 0 1.540 1.500 1.540 1.540 1.540 10,000 15,400 1.5400 1.493 1.454 1.493 1.493 1.493 10,315 1.4930 -0.65%
2025-02-12 0 1.550 1.550 1.600 1.550 1.550 4,000 6,200 1.5500 1.503 1.503 1.551 1.503 1.503 4,126 1.5027 -0.64%
2025-02-11 0 1.560 1.490 1.650 - - 0 0 - 1.512 1.444 1.600 - - 0 - 0.00%
2025-02-10 0 1.560 1.500 1.580 1.470 1.560 107,000 166,830 1.5592 1.512 1.454 1.532 1.425 1.512 110,371 1.5115 0.00%
2025-02-07 0 1.560 1.560 1.620 - - 0 0 - 1.512 1.512 1.571 - - 0 - 0.00%
2025-02-06 0 1.560 1.560 1.590 - - 0 0 - 1.512 1.512 1.541 - - 0 - 0.00%
2025-02-05 0 1.560 1.560 1.650 - - 0 0 - 1.512 1.512 1.600 - - 0 - 0.00%
2025-02-04 0 1.560 1.560 1.630 - - 0 0 - 1.512 1.512 1.580 - - 0 - 0.00%
2025-02-03 0 1.560 1.560 1.650 1.560 1.560 3,000 4,680 1.5600 1.512 1.512 1.600 1.512 1.512 3,095 1.5124 4.00%
2025-01-28 0 1.500 1.500 1.620 - - 0 0 - 1.454 1.454 1.571 - - 0 - 0.00%
2025-01-27 0 1.500 1.500 1.720 - - 0 0 - 1.454 1.454 1.667 - - 0 - 0.00%
2025-01-24 0 1.500 1.500 1.580 1.470 1.560 62,000 93,640 1.5103 1.454 1.454 1.532 1.425 1.512 63,953 1.4642 -4.46%
2025-01-23 0 1.570 1.570 1.640 1.570 1.580 22,000 34,560 1.5709 1.522 1.522 1.590 1.522 1.532 22,693 1.5229 -5.99%
2025-01-22 0 1.670 1.560 1.720 - - 0 0 - 1.619 1.512 1.667 - - 0 - 0.00%
2025-01-21 0 1.670 1.560 1.720 1.670 1.670 3,000 5,010 1.6700 1.619 1.512 1.667 1.619 1.619 3,095 1.6190 0.00%
2025-01-20 0 1.670 1.530 1.670 - - 0 0 - 1.619 1.483 1.619 - - 0 - 0.00%
2025-01-17 0 1.670 1.600 1.720 1.670 1.670 20,000 33,400 1.6700 1.619 1.551 1.667 1.619 1.619 20,630 1.6190 7.05%
2025-01-16 0 1.560 1.540 1.620 1.560 1.560 2,000 3,120 1.5600 1.512 1.493 1.571 1.512 1.512 2,063 1.5124 -3.70%
2025-01-15 0 1.620 1.620 1.670 - - 0 0 - 1.571 1.571 1.619 - - 0 - 0.00%
2025-01-14 0 1.620 1.540 1.670 - - 0 0 - 1.571 1.493 1.619 - - 0 - 0.00%
2025-01-13 0 1.620 1.540 1.620 - - 0 0 - 1.571 1.493 1.571 - - 0 - 0.00%
2025-01-10 0 1.620 1.620 1.670 - - 0 0 - 1.571 1.571 1.619 - - 0 - 0.00%
2025-01-09 0 1.620 1.620 1.670 - - 0 0 - 1.571 1.571 1.619 - - 0 - 0.00%
2025-01-08 0 1.620 1.560 1.670 - - 0 0 - 1.571 1.512 1.619 - - 0 - 0.00%
2025-01-07 0 1.620 1.530 1.670 - - 0 0 - 1.571 1.483 1.619 - - 0 - 0.00%
2025-01-06 0 1.620 1.530 1.670 - - 0 0 - 1.571 1.483 1.619 - - 0 - 0.00%
2025-01-03 0 1.620 1.530 1.670 - - 0 0 - 1.571 1.483 1.619 - - 0 - 0.00%
2025-01-02 0 1.620 1.540 1.620 - - 0 0 - 1.571 1.493 1.571 - - 0 - 0.00%
2024-12-31 0 1.620 1.550 1.650 1.620 1.620 3,000 4,860 1.6200 1.571 1.503 1.600 1.571 1.571 3,095 1.5705 0.00%
2024-12-30 0 1.620 1.550 1.640 1.550 1.620 20,000 31,700 1.5850 1.571 1.503 1.590 1.503 1.571 20,630 1.5366 3.85%
2024-12-27 0 1.560 1.550 1.600 1.560 1.600 22,000 34,930 1.5877 1.512 1.503 1.551 1.512 1.551 22,693 1.5392 -3.70%
2024-12-24 0 1.620 1.620 1.700 - - 0 0 - 1.571 1.571 1.648 - - 0 - 0.00%
2024-12-23 0 1.620 1.550 1.620 1.620 1.620 5,000 8,100 1.6200 1.571 1.503 1.571 1.571 1.571 5,158 1.5705 -1.82%
2024-12-20 0 1.650 1.620 1.650 1.650 1.650 4,000 6,600 1.6500 1.600 1.571 1.600 1.600 1.600 4,126 1.5996 -2.94%
2024-12-19 0 1.700 1.600 1.850 - - 0 0 - 1.648 1.551 1.793 - - 0 - 0.00%
2024-12-18 0 1.700 1.700 1.750 1.700 1.750 113,000 192,150 1.7004 1.648 1.648 1.697 1.648 1.697 116,560 1.6485 -2.86%
2024-12-17 0 1.750 1.600 1.750 - - 0 0 - 1.697 1.551 1.697 - - 0 - 0.00%
2024-12-16 0 1.750 1.700 1.750 - - 0 0 - 1.697 1.648 1.697 - - 0 - 0.00%
2024-12-13 0 1.750 1.700 1.750 - - 0 0 - 1.697 1.648 1.697 - - 0 - 0.00%
2024-12-12 0 1.750 1.700 1.750 - - 0 0 - 1.697 1.648 1.697 - - 0 - 0.00%
2024-12-11 0 1.750 1.700 1.750 1.700 1.750 84,000 142,850 1.7006 1.697 1.648 1.697 1.648 1.697 86,647 1.6487 2.94%
2024-12-10 0 1.700 1.700 1.730 1.590 1.750 152,000 260,430 1.7134 1.648 1.648 1.677 1.541 1.697 156,789 1.6610 6.92%
2024-12-09 0 1.590 1.490 1.700 1.590 1.590 2,000 3,180 1.5900 1.541 1.444 1.648 1.541 1.541 2,063 1.5414 1.92%
2024-12-06 0 1.560 1.540 1.600 1.560 1.560 1,000 1,560 1.5600 1.512 1.493 1.551 1.512 1.512 1,032 1.5124 1.30%
2024-12-05 0 1.540 1.540 1.690 - - 0 0 - 1.493 1.493 1.638 - - 0 - 0.00%
2024-12-04 0 1.540 1.540 1.700 - - 0 0 - 1.493 1.493 1.648 - - 0 - 0.65%
2024-12-03 0 1.530 1.530 1.700 1.530 1.530 1,000 1,530 1.5300 1.483 1.483 1.648 1.483 1.483 1,032 1.4833 -3.16%
2024-12-02 0 1.580 1.580 1.650 1.580 1.650 31,000 49,050 1.5823 1.532 1.532 1.600 1.532 1.600 31,977 1.5339 0.00%
2024-11-29 0 1.580 1.580 1.670 1.580 1.750 36,000 61,230 1.7008 1.532 1.532 1.619 1.532 1.697 37,134 1.6489 -9.71%
2024-11-28 0 1.750 1.660 1.750 1.680 1.770 103,000 178,990 1.7378 1.697 1.609 1.697 1.629 1.716 106,245 1.6847 13.64%
2024-11-27 0 1.540 1.500 1.660 1.540 1.540 10,000 15,400 1.5400 1.493 1.454 1.609 1.493 1.493 10,315 1.4930 -0.65%
2024-11-26 0 1.550 1.500 1.560 1.550 1.550 59,000 91,450 1.5500 1.503 1.454 1.512 1.503 1.503 60,859 1.5027 -1.27%
2024-11-25 0 1.570 1.500 1.640 - - 0 0 - 1.522 1.454 1.590 - - 0 - 0.00%
2024-11-22 0 1.570 1.510 1.590 - - 0 0 - 1.522 1.464 1.541 - - 0 - 0.00%
2024-11-21 0 1.570 1.500 1.570 - - 0 0 - 1.522 1.454 1.522 - - 0 - 0.00%
2024-11-20 0 1.570 1.500 1.600 - - 0 0 - 1.522 1.454 1.551 - - 0 - 0.00%
2024-11-19 0 1.570 1.500 1.570 - - 0 0 - 1.522 1.454 1.522 - - 0 - 0.00%
2024-11-18 0 1.570 1.570 1.610 1.500 1.570 16,000 25,050 1.5656 1.522 1.522 1.561 1.454 1.522 16,504 1.5178 1.29%
2024-11-15 0 1.550 1.510 1.570 1.510 1.550 24,000 36,460 1.5192 1.503 1.464 1.522 1.464 1.503 24,756 1.4728 -3.13%
2024-11-14 0 1.600 1.550 1.620 - - 0 0 - 1.551 1.503 1.571 - - 0 - 0.00%
2024-11-13 0 1.600 1.570 1.650 1.600 1.770 22,000 37,790 1.7177 1.551 1.522 1.600 1.551 1.716 22,693 1.6653 2.56%
2024-11-12 0 1.560 1.560 1.710 - - 0 0 - 1.512 1.512 1.658 - - 0 - 0.00%
2024-11-11 0 1.560 1.560 1.760 1.560 1.560 16,000 24,960 1.5600 1.512 1.512 1.706 1.512 1.512 16,504 1.5124 -3.70%
2024-11-08 0 1.620 1.570 1.620 1.590 1.680 33,000 52,840 1.6012 1.571 1.522 1.571 1.541 1.629 34,040 1.5523 1.25%
2024-11-07 0 1.600 1.550 1.650 - - 0 0 - 1.551 1.503 1.600 - - 0 - 0.00%
2024-11-06 0 1.600 1.550 1.660 - - 0 0 - 1.551 1.503 1.609 - - 0 - 0.00%
2024-11-05 0 1.600 1.580 1.600 1.580 1.610 15,000 24,010 1.6007 1.551 1.532 1.551 1.532 1.561 15,473 1.5518 0.00%
2024-11-04 0 1.600 1.550 1.600 1.580 1.620 39,000 62,250 1.5962 1.551 1.503 1.551 1.532 1.571 40,229 1.5474 -5.88%
2024-11-01 0 1.700 1.600 1.770 - - 0 0 - 1.648 1.551 1.716 - - 0 - 0.00%
2024-10-31 0 1.700 1.600 1.770 - - 0 0 - 1.648 1.551 1.716 - - 0 - 0.00%
2024-10-30 0 1.700 1.600 1.770 - - 0 0 - 1.648 1.551 1.716 - - 0 - 0.00%
2024-10-29 0 1.700 1.610 1.730 - - 0 0 - 1.648 1.561 1.677 - - 0 - 0.00%
2024-10-28 0 1.700 1.600 1.700 - - 0 0 - 1.648 1.551 1.648 - - 0 - -2.30%
2024-10-25 0 1.740 1.600 1.740 - - 0 0 - 1.687 1.551 1.687 - - 0 - 0.00%
2024-10-24 0 1.740 1.620 1.750 1.680 1.740 54,000 90,960 1.6844 1.687 1.571 1.697 1.629 1.687 55,701 1.6330 3.57%
2024-10-23 0 1.680 1.610 1.680 - - 0 0 - 1.629 1.561 1.629 - - 0 - 0.00%
2024-10-22 0 1.680 1.610 1.700 1.680 1.700 60,000 101,000 1.6833 1.629 1.561 1.648 1.629 1.648 61,890 1.6319 -1.18%
2024-10-21 0 1.700 1.700 1.740 1.610 1.700 77,000 128,240 1.6655 1.648 1.648 1.687 1.561 1.648 79,426 1.6146 -5.56%
2024-10-18 0 1.800 1.800 1.810 1.690 1.820 37,000 63,640 1.7200 1.745 1.745 1.755 1.638 1.764 38,166 1.6675 4.65%
2024-10-17 0 1.720 1.680 1.720 1.720 1.720 10,000 17,200 1.7200 1.667 1.629 1.667 1.667 1.667 10,315 1.6675 1.18%
2024-10-16 0 1.700 1.690 1.820 - - 0 0 - 1.648 1.638 1.764 - - 0 - 0.00%
2024-10-15 0 1.700 1.700 1.820 - - 0 0 - 1.648 1.648 1.764 - - 0 - 1.19%
2024-10-14 0 1.680 1.680 1.820 1.680 1.680 8,000 13,440 1.6800 1.629 1.629 1.764 1.629 1.629 8,252 1.6287 -7.18%
2024-10-10 0 1.810 1.670 1.810 1.810 1.810 1,000 1,810 1.8100 1.755 1.619 1.755 1.755 1.755 1,032 1.7547 -0.55%
2024-10-09 0 1.820 1.700 1.820 1.690 1.820 6,000 10,530 1.7550 1.764 1.648 1.764 1.638 1.764 6,189 1.7014 7.69%
2024-10-08 0 1.690 1.690 1.880 1.680 1.900 46,000 77,910 1.6937 1.638 1.638 1.823 1.629 1.842 47,449 1.6420 -11.05%
2024-10-07 0 1.900 1.800 1.900 1.680 1.950 219,000 417,200 1.9050 1.842 1.745 1.842 1.629 1.890 225,900 1.8468 3.83%
2024-10-04 0 1.830 1.830 1.950 1.830 1.830 3,000 5,490 1.8300 1.774 1.774 1.890 1.774 1.774 3,095 1.7741 0.55%
2024-10-03 0 1.820 1.800 1.850 1.600 1.850 201,000 356,140 1.7718 1.764 1.745 1.793 1.551 1.793 207,333 1.7177 2.82%
2024-10-02 0 1.770 1.580 1.780 1.460 1.780 102,000 168,610 1.6530 1.716 1.532 1.726 1.415 1.726 105,214 1.6025 14.19%
2024-09-30 0 1.550 1.550 1.590 1.460 1.550 199,000 301,930 1.5172 1.503 1.503 1.541 1.415 1.503 205,270 1.4709 1.97%
2024-09-27 0 1.520 1.510 1.570 1.520 1.570 63,000 98,200 1.5587 1.474 1.464 1.522 1.474 1.522 64,985 1.5111 -3.18%
2024-09-26 0 1.570 1.570 1.800 1.570 1.570 116,000 182,120 1.5700 1.522 1.522 1.745 1.522 1.522 119,655 1.5220 -4.27%
2024-09-25 0 1.640 1.640 1.800 - - 0 0 - 1.590 1.590 1.745 - - 0 - 1.23%
2024-09-24 0 1.620 1.620 1.800 1.610 1.610 29,000 46,690 1.6100 1.571 1.571 1.745 1.561 1.561 29,914 1.5608 0.62%
2024-09-23 0 1.610 1.420 1.610 1.610 1.610 5,000 8,050 1.6100 1.561 1.377 1.561 1.561 1.561 5,158 1.5608 0.00%
2024-09-20 0 1.610 1.380 1.610 - - 0 0 - 1.561 1.338 1.561 - - 0 - 0.00%
2024-09-19 0 1.610 1.380 1.610 1.610 1.610 22,000 35,420 1.6100 1.561 1.338 1.561 1.561 1.561 22,693 1.5608 -0.62%
2024-09-17 0 1.620 1.420 1.620 - - 0 0 - 1.571 1.377 1.571 - - 0 - -1.82%
2024-09-16 0 1.650 1.440 1.650 - - 0 0 - 1.600 1.396 1.600 - - 0 - -1.20%
2024-09-13 0 1.670 1.430 1.670 - - 0 0 - 1.619 1.386 1.619 - - 0 - -0.60%
2024-09-12 0 1.680 1.430 1.680 - - 0 0 - 1.629 1.386 1.629 - - 0 - 0.00%
2024-09-11 0 1.680 1.440 1.680 - - 0 0 - 1.629 1.396 1.629 - - 0 - -0.59%
2024-09-10 0 1.690 1.450 1.690 - - 0 0 - 1.638 1.406 1.638 - - 0 - -0.59%
2024-09-09 0 1.700 1.520 1.700 - - 0 0 - 1.648 1.474 1.648 - - 0 - 0.00%
2024-09-05 0 1.700 1.520 1.780 1.690 1.700 15,000 25,430 1.6953 1.648 1.474 1.726 1.638 1.648 15,473 1.6435 11.84%
2024-09-04 0 1.520 1.440 1.520 - - 0 0 - 1.474 1.396 1.474 - - 0 - 0.00%
2024-09-03 0 1.520 1.440 1.700 - - 0 0 - 1.474 1.396 1.648 - - 0 - 0.00%
2024-09-02 0 1.520 1.440 1.700 - - 0 0 - 1.474 1.396 1.648 - - 0 - 0.00%
2024-08-30 0 1.520 1.400 - - - 0 0 - 1.474 1.357 - - - 0 - 0.00%
2024-08-29 0 1.520 1.440 - - - 0 0 - 1.474 1.396 - - - 0 - 0.00%
2024-08-28 0 1.520 1.430 - - - 0 0 - 1.474 1.386 - - - 0 - 0.00%
2024-08-27 0 1.520 1.440 - - - 0 0 - 1.474 1.396 - - - 0 - 0.00%
2024-08-26 0 1.520 1.440 - - - 0 0 - 1.474 1.396 - - - 0 - 0.00%
2024-08-23 0 1.520 1.520 - 1.520 1.520 3,000 4,560 1.5200 1.474 1.474 - 1.474 1.474 3,095 1.4736 0.00%
2024-08-22 0 1.520 1.520 1.750 - - 0 0 - 1.474 1.474 1.697 - - 0 - 0.00%
2024-08-21 0 1.520 1.440 - - - 0 0 - 1.474 1.396 - - - 0 - 0.00%
2024-08-20 0 1.520 1.450 - - - 0 0 - 1.474 1.406 - - - 0 - 0.00%
2024-08-19 0 1.520 1.440 - - - 0 0 - 1.474 1.396 - - - 0 - 0.00%
2024-08-16 0 1.520 1.460 - - - 0 0 - 1.474 1.415 - - - 0 - 0.00%
2024-08-15 0 1.520 1.440 - - - 0 0 - 1.474 1.396 - - - 0 - 0.00%
2024-08-14 0 1.520 1.520 - 1.520 1.520 11,000 16,720 1.5200 1.474 1.474 - 1.474 1.474 11,347 1.4736 0.00%
2024-08-13 0 1.520 1.450 - - - 0 0 - 1.474 1.406 - - - 0 - 0.00%
2024-08-12 0 1.520 1.440 - - - 0 0 - 1.474 1.396 - - - 0 - 0.00%
2024-08-09 0 1.520 1.520 - - - 0 0 - 1.474 1.474 - - - 0 - 0.00%
2024-08-08 0 1.520 1.520 - 1.520 1.520 2,000 3,040 1.5200 1.474 1.474 - 1.474 1.474 2,063 1.4736 0.00%
2024-08-07 0 1.520 1.520 - - - 0 0 - 1.474 1.474 - - - 0 - 0.00%
2024-08-06 0 1.520 1.520 1.650 - - 0 0 - 1.474 1.474 1.600 - - 0 - 0.00%
2024-08-05 0 1.520 1.430 - - - 0 0 - 1.474 1.386 - - - 0 - 0.00%
2024-08-02 0 1.520 1.430 - - - 0 0 - 1.474 1.386 - - - 0 - 0.00%
2024-08-01 0 1.520 1.440 - - - 0 0 - 1.474 1.396 - - - 0 - 0.00%
2024-07-31 0 1.520 1.430 - - - 0 0 - 1.474 1.386 - - - 0 - 0.00%
2024-07-30 0 1.520 1.440 - - - 0 0 - 1.474 1.396 - - - 0 - 0.00%
2024-07-29 0 1.520 1.490 - - - 0 0 - 1.474 1.444 - - - 0 - 0.00%
2024-07-26 0 1.520 1.430 - - - 0 0 - 1.474 1.386 - - - 0 - 0.00%
2024-07-25 0 1.520 1.440 - - - 0 0 - 1.474 1.396 - - - 0 - 0.00%
2024-07-24 0 1.520 1.450 - - - 0 0 - 1.474 1.406 - - - 0 - 0.00%
2024-07-23 0 1.520 1.450 - - - 0 0 - 1.474 1.406 - - - 0 - 0.00%
2024-07-22 0 1.520 1.450 - - - 0 0 - 1.474 1.406 - - - 0 - 0.00%
2024-07-19 0 1.520 1.460 - 1.520 1.570 99,000 154,680 1.5624 1.474 1.415 - 1.474 1.522 102,119 1.5147 -3.18%
2024-07-18 0 1.570 1.520 - - - 0 0 - 1.522 1.474 - - - 0 - 0.00%
2024-07-17 0 1.570 1.520 - - - 0 0 - 1.522 1.474 - - - 0 - 0.00%
2024-07-16 0 1.570 1.570 - - - 0 0 - 1.522 1.522 - - - 0 - 0.00%
2024-07-15 0 1.570 1.520 - - - 0 0 - 1.522 1.474 - - - 0 - 0.00%
2024-07-12 0 1.570 1.520 - - - 0 0 - 1.522 1.474 - - - 0 - 0.00%
2024-07-11 0 1.570 1.560 1.880 1.570 1.600 10,000 15,940 1.5940 1.522 1.512 1.823 1.522 1.551 10,315 1.5453 -4.27%
2024-07-10 0 1.640 1.560 - - - 0 0 - 1.590 1.512 - - - 0 - 0.00%
2024-07-09 0 1.640 1.640 - - - 0 0 - 1.590 1.590 - - - 0 - 0.00%
2024-07-08 0 1.640 1.560 - - - 0 0 - 1.590 1.512 - - - 0 - 0.00%
2024-07-05 0 1.640 1.560 - - - 0 0 - 1.590 1.512 - - - 0 - 0.00%
2024-07-04 0 1.640 1.560 - - - 0 0 - 1.590 1.512 - - - 0 - 0.00%
2024-07-03 0 1.640 1.600 - - - 0 0 - 1.590 1.551 - - - 0 - 0.00%
2024-07-02 0 1.640 1.640 - - - 0 0 - 1.590 1.590 - - - 0 - 0.00%
2024-06-28 0 1.640 1.610 - 1.640 1.640 40,000 65,600 1.6400 1.590 1.561 - 1.590 1.590 41,260 1.5899 0.00%
2024-06-27 0 1.640 1.610 1.650 - - 16,500,000 27,060,000 1.6400 1.590 1.561 1.600 - - 17,019,867 1.5899 0.00%
2024-06-26 0 1.640 1.610 - - - 0 0 - 1.590 1.561 - - - 0 - 0.00%
2024-06-25 0 1.640 1.620 1.640 1.640 1.700 67,000 110,440 1.6484 1.590 1.571 1.590 1.590 1.648 69,111 1.5980 -4.65%
2024-06-24 0 1.720 1.640 1.720 - - 0 0 - 1.667 1.590 1.667 - - 0 - 0.00%
2024-06-21 0 1.720 1.720 1.880 1.700 1.700 1,000 1,700 1.7000 1.667 1.667 1.823 1.648 1.648 1,032 1.6481 -3.37%
2024-06-20 0 1.780 1.780 1.880 - - 0 0 - 1.726 1.726 1.823 - - 0 - 0.00%
2024-06-19 0 1.780 1.780 1.860 1.780 1.780 2,000 3,560 1.7800 1.726 1.726 1.803 1.726 1.726 2,063 1.7256 0.00%
2024-06-18 0 1.780 1.780 1.900 - - 0 0 - 1.726 1.726 1.842 - - 0 - 0.00%
2024-06-17 0 1.780 1.780 1.860 - - 0 0 - 1.726 1.726 1.803 - - 0 - 0.22%
2024-06-14 0 1.820 1.820 1.900 1.820 1.820 5,000 9,100 1.8200 1.722 1.722 1.798 1.722 1.722 5,285 1.7218 0.55%
2024-06-13 0 1.810 1.790 1.820 1.780 1.810 23,000 41,540 1.8061 1.712 1.693 1.722 1.684 1.712 24,311 1.7087 -0.55%
2024-06-12 0 1.820 1.820 1.830 1.800 1.840 97,000 177,280 1.8276 1.722 1.722 1.731 1.703 1.741 102,531 1.7290 -9.00%
2024-06-11 0 2.000 1.720 2.000 2.000 2.010 129,000 258,160 2.0012 1.892 1.627 1.892 1.892 1.902 136,355 1.8933 0.00%
2024-06-07 0 2.000 1.900 2.000 2.130 2.290 52,000 111,080 2.1362 1.892 1.798 1.892 2.015 2.166 54,965 2.0209 -2.91%
2024-06-06 0 2.060 2.060 2.300 2.060 2.060 4,000 8,240 2.0600 1.949 1.949 2.176 1.949 1.949 4,228 1.9489 0.00%
2024-06-05 0 2.060 2.060 2.270 - - 0 0 - 1.949 1.949 2.148 - - 0 - 0.00%
2024-06-04 0 2.060 2.060 2.280 2.060 2.070 150,000 309,040 2.0603 1.949 1.949 2.157 1.949 1.958 158,553 1.9491 0.49%
2024-06-03 0 2.050 2.050 2.300 2.040 2.050 8,000 16,330 2.0413 1.939 1.939 2.176 1.930 1.939 8,456 1.9311 0.49%
2024-05-31 0 2.040 2.040 2.140 2.030 2.030 1,000 2,030 2.0300 1.930 1.930 2.025 1.920 1.920 1,057 1.9205 -9.33%
2024-05-30 0 2.250 2.240 2.280 - - 0 0 - 2.129 2.119 2.157 - - 0 - 0.00%
2024-05-29 0 2.250 2.210 2.250 2.250 2.250 27,000 60,750 2.2500 2.129 2.091 2.129 2.129 2.129 28,539 2.1286 2.27%
2024-05-28 0 2.200 2.200 2.330 - - 0 0 - 2.081 2.081 2.204 - - 0 - 0.00%
2024-05-27 0 2.200 2.200 2.280 2.190 2.200 20,000 43,980 2.1990 2.081 2.081 2.157 2.072 2.081 21,140 2.0804 1.38%
2024-05-24 0 2.170 2.170 2.200 2.170 2.200 108,000 234,390 2.1703 2.053 2.053 2.081 2.053 2.081 114,158 2.0532 0.46%
2024-05-23 0 2.160 1.960 2.190 2.160 2.160 1,000 2,160 2.1600 2.043 1.854 2.072 2.043 2.043 1,057 2.0435 0.47%
2024-05-22 0 2.150 2.130 2.150 2.130 2.150 111,000 236,450 2.1302 2.034 2.015 2.034 2.015 2.034 117,329 2.0153 1.42%
2024-05-21 0 2.120 2.120 2.160 2.120 2.140 625,000 1,327,100 2.1234 2.006 2.006 2.043 2.006 2.025 660,636 2.0088 0.00%
2024-05-20 0 2.120 2.120 2.200 - - 0 0 - 2.006 2.006 2.081 - - 0 - 0.95%
2024-05-17 0 2.100 1.520 2.100 2.100 2.210 791,000 1,687,560 2.1335 1.987 1.438 1.987 1.987 2.091 836,101 2.0184 -3.23%
2024-05-16 0 2.170 2.170 2.180 2.090 2.170 26,000 54,940 2.1131 2.053 2.053 2.062 1.977 2.053 27,482 1.9991 4.33%
2024-05-14 0 2.080 2.020 2.190 2.020 2.100 103,000 215,120 2.0885 1.968 1.911 2.072 1.911 1.987 108,873 1.9759 0.00%
2024-05-13 0 2.080 1.990 2.090 2.080 2.090 109,000 226,860 2.0813 1.968 1.883 1.977 1.968 1.977 115,215 1.9690 2.97%
2024-05-10 0 2.020 2.000 2.040 1.990 2.020 94,000 188,850 2.0090 1.911 1.892 1.930 1.883 1.911 99,360 1.9007 2.02%
2024-05-09 0 1.980 1.980 1.990 1.920 1.980 54,000 106,210 1.9669 1.873 1.873 1.883 1.816 1.873 57,079 1.8608 4.21%
2024-05-08 0 1.900 1.900 1.910 1.900 1.930 158,000 303,250 1.9193 1.798 1.798 1.807 1.798 1.826 167,009 1.8158 2.70%
2024-05-07 0 1.850 1.760 1.880 1.850 1.850 15,000 27,750 1.8500 1.750 1.665 1.779 1.750 1.750 15,855 1.7502 5.11%
2024-05-06 0 1.760 1.760 1.850 1.760 1.760 1,000 1,760 1.7600 1.665 1.665 1.750 1.665 1.665 1,057 1.6651 2.33%
2024-05-03 0 1.720 1.620 1.780 1.530 1.720 4,000 6,460 1.6150 1.627 1.533 1.684 1.447 1.627 4,228 1.5279 -1.71%
2024-05-02 0 1.750 1.720 1.880 - - 0 0 - 1.656 1.627 1.779 - - 0 - 0.00%
2024-04-30 0 1.750 1.750 1.820 1.740 1.760 124,000 216,810 1.7485 1.656 1.656 1.722 1.646 1.665 131,070 1.6542 1.16%
2024-04-29 0 1.730 1.710 1.740 1.700 1.730 11,000 18,760 1.7055 1.637 1.618 1.646 1.608 1.637 11,627 1.6135 1.76%
2024-04-26 0 1.700 1.700 1.710 1.700 1.700 36,000 61,200 1.7000 1.608 1.608 1.618 1.608 1.608 38,053 1.6083 8.97%
2024-04-25 0 1.560 1.560 1.580 1.560 1.560 39,000 60,840 1.5600 1.476 1.476 1.495 1.476 1.476 41,224 1.4759 1.30%
2024-04-24 0 1.540 1.490 1.540 1.400 1.540 148,000 212,430 1.4353 1.457 1.410 1.457 1.324 1.457 156,439 1.3579 -1.28%
2024-04-23 0 1.560 1.560 1.590 1.560 1.560 54,000 84,240 1.5600 1.476 1.476 1.504 1.476 1.476 57,079 1.4759 -3.70%
2024-04-22 0 1.620 1.620 1.710 1.550 1.610 137,000 216,740 1.5820 1.533 1.533 1.618 1.466 1.523 144,811 1.4967 -2.41%
2024-04-19 0 1.660 1.660 1.700 1.660 1.660 40,000 66,400 1.6600 1.570 1.570 1.608 1.570 1.570 42,281 1.5705 0.61%
2024-04-18 0 1.650 1.650 1.700 1.600 1.650 197,000 319,010 1.6193 1.561 1.561 1.608 1.514 1.561 208,233 1.5320 3.12%
2024-04-17 0 1.600 1.600 1.730 - - 0 0 - 1.514 1.514 1.637 - - 0 - 0.00%
2024-04-16 0 1.600 1.590 1.650 1.530 1.600 268,000 419,920 1.5669 1.514 1.504 1.561 1.447 1.514 283,281 1.4823 -2.44%
2024-04-15 0 1.640 1.530 1.650 1.530 1.640 11,000 16,940 1.5400 1.552 1.447 1.561 1.447 1.552 11,627 1.4569 -2.96%
2024-04-12 0 1.690 1.510 1.690 - - 0 0 - 1.599 1.429 1.599 - - 0 - 0.00%
2024-04-11 0 1.690 1.520 1.690 1.700 1.700 1,000 1,700 1.7000 1.599 1.438 1.599 1.608 1.608 1,057 1.6083 11.92%
2024-04-10 0 1.510 1.490 1.510 1.510 1.510 29,000 43,790 1.5100 1.429 1.410 1.429 1.429 1.429 30,654 1.4285 0.00%
2024-04-09 0 1.510 1.510 1.750 1.500 1.510 24,000 36,200 1.5083 1.429 1.429 1.656 1.419 1.429 25,368 1.4270 -5.03%
2024-04-08 0 1.590 1.510 1.590 - - 0 0 - 1.504 1.429 1.504 - - 0 - 0.00%
2024-04-05 0 1.590 1.500 1.750 - - 0 0 - 1.504 1.419 1.656 - - 0 - 0.00%
2024-04-03 0 1.590 1.500 1.590 - - 0 0 - 1.504 1.419 1.504 - - 0 - -0.62%
2024-04-02 0 1.600 1.600 1.650 1.600 1.600 32,000 51,200 1.6000 1.514 1.514 1.561 1.514 1.514 33,825 1.5137 0.00%
2024-03-28 0 1.600 1.600 1.790 1.600 1.600 2,500 3,925 1.5700 1.514 1.514 1.693 1.514 1.514 2,643 1.4853 0.00%
2024-03-27 0 1.600 1.500 1.600 - - 0 0 - 1.514 1.419 1.514 - - 0 - -5.88%
2024-03-26 0 1.700 1.510 1.700 - - 0 0 - 1.608 1.429 1.608 - - 0 - -0.58%
2024-03-25 0 1.710 1.650 1.720 1.650 1.710 46,000 77,980 1.6952 1.618 1.561 1.627 1.561 1.618 48,623 1.6038 3.64%
2024-03-22 0 1.650 1.490 1.650 1.660 1.660 50,000 83,000 1.6600 1.561 1.410 1.561 1.570 1.570 52,851 1.5705 -0.60%
2024-03-21 0 1.660 1.550 1.660 1.660 1.660 4,000 6,640 1.6600 1.570 1.466 1.570 1.570 1.570 4,228 1.5705 7.10%
2024-03-20 0 1.550 1.390 1.550 1.550 1.590 681,000 1,082,470 1.5895 1.466 1.315 1.466 1.466 1.504 719,829 1.5038 -2.52%
2024-03-19 0 1.590 1.590 1.660 1.590 1.660 35,000 56,700 1.6200 1.504 1.504 1.570 1.504 1.570 36,996 1.5326 0.00%
2024-03-18 0 1.590 1.590 1.630 1.570 1.620 125,000 197,950 1.5836 1.504 1.504 1.542 1.485 1.533 132,127 1.4982 11.97%
2024-03-15 0 1.420 1.420 1.560 1.420 1.420 134,000 190,280 1.4200 1.343 1.343 1.476 1.343 1.343 141,640 1.3434 0.71%
2024-03-14 0 1.410 1.410 1.420 1.410 1.420 91,000 128,350 1.4104 1.334 1.334 1.343 1.334 1.343 96,189 1.3344 0.00%
2024-03-13 0 1.410 1.410 1.420 1.410 1.410 590,000 831,900 1.4100 1.334 1.334 1.343 1.334 1.334 623,641 1.3339 -0.70%
2024-03-12 0 1.420 1.360 1.420 1.380 1.420 31,000 43,790 1.4126 1.343 1.287 1.343 1.306 1.343 32,768 1.3364 5.19%
2024-03-11 0 1.350 1.350 1.460 1.350 1.420 19,000 26,720 1.4063 1.277 1.277 1.381 1.277 1.343 20,083 1.3305 -4.26%
2024-03-08 0 1.410 1.350 1.410 - - 0 0 - 1.334 1.277 1.334 - - 0 - 0.00%
2024-03-07 0 1.410 1.360 1.410 1.410 1.410 41,000 57,810 1.4100 1.334 1.287 1.334 1.334 1.334 43,338 1.3339 0.00%
2024-03-06 0 1.410 1.410 1.480 1.400 1.400 30,000 42,000 1.4000 1.334 1.334 1.400 1.324 1.324 31,711 1.3245 0.71%
2024-03-05 0 1.400 1.400 1.430 1.400 1.460 69,000 98,270 1.4242 1.324 1.324 1.353 1.324 1.381 72,934 1.3474 -7.89%
2024-03-04 0 1.520 1.450 1.520 1.520 1.520 2,000 3,040 1.5200 1.438 1.372 1.438 1.438 1.438 2,114 1.4380 1.33%
2024-03-01 0 1.500 1.500 1.530 1.500 1.530 40,000 60,320 1.5080 1.419 1.419 1.447 1.419 1.447 42,281 1.4267 -1.96%
2024-02-29 0 1.530 1.510 1.560 1.530 1.530 15,000 22,950 1.5300 1.447 1.429 1.476 1.447 1.447 15,855 1.4475 -1.92%
2024-02-28 0 1.560 1.540 1.560 1.570 1.570 1,000 1,570 1.5700 1.476 1.457 1.476 1.485 1.485 1,057 1.4853 -0.64%
2024-02-27 0 1.570 1.530 1.580 1.560 1.570 12,000 18,790 1.5658 1.485 1.447 1.495 1.476 1.485 12,684 1.4814 0.00%
2024-02-26 0 1.570 1.530 1.600 1.570 1.570 12,000 18,840 1.5700 1.485 1.447 1.514 1.485 1.485 12,684 1.4853 -1.87%
2024-02-23 0 1.600 1.530 1.610 1.550 1.600 4,000 6,290 1.5725 1.514 1.447 1.523 1.466 1.514 4,228 1.4877 -1.23%
2024-02-22 0 1.620 1.550 1.630 1.620 1.620 17,000 27,540 1.6200 1.533 1.466 1.542 1.533 1.533 17,969 1.5326 0.62%
2024-02-21 0 1.610 1.570 1.620 1.550 1.610 69,000 110,340 1.5991 1.523 1.485 1.533 1.466 1.523 72,934 1.5129 -1.23%
2024-02-20 0 1.630 1.560 1.630 1.630 1.630 24,000 39,120 1.6300 1.542 1.476 1.542 1.542 1.542 25,368 1.5421 0.00%
2024-02-19 0 1.630 1.560 1.700 1.630 1.630 20,000 32,600 1.6300 1.542 1.476 1.608 1.542 1.542 21,140 1.5421 -1.21%
2024-02-16 0 1.650 1.660 1.750 - - 0 0 - 1.561 1.570 1.656 - - 0 - 0.61%
2024-02-15 0 1.640 1.660 1.750 1.640 1.640 4,000 6,560 1.6400 1.552 1.570 1.656 1.552 1.552 4,228 1.5515 1.86%
2024-02-14 0 1.610 1.610 1.690 1.610 1.650 7,000 11,310 1.6157 1.523 1.523 1.599 1.523 1.561 7,399 1.5286 0.62%
2024-02-09 0 1.600 1.550 1.630 - - 0 0 - 1.514 1.466 1.542 - - 0 - 0.00%
2024-02-08 0 1.600 1.550 1.600 1.590 1.600 16,000 25,510 1.5944 1.514 1.466 1.514 1.504 1.514 16,912 1.5084 -0.62%
2024-02-07 0 1.610 1.600 1.640 1.600 1.650 9,000 14,720 1.6356 1.523 1.514 1.552 1.514 1.561 9,513 1.5473 -2.42%
2024-02-06 0 1.650 1.550 1.640 1.600 1.660 80,000 129,120 1.6140 1.561 1.466 1.552 1.514 1.570 84,561 1.5269 0.00%
2024-02-05 0 1.650 1.600 1.690 1.650 1.670 2,000 3,320 1.6600 1.561 1.514 1.599 1.561 1.580 2,114 1.5705 -4.62%
2024-02-02 0 1.730 1.660 1.700 1.690 1.750 29,000 49,220 1.6972 1.637 1.570 1.608 1.599 1.656 30,654 1.6057 -2.26%
2024-02-01 0 1.770 1.710 1.770 1.670 1.770 140,000 239,540 1.7110 1.675 1.618 1.675 1.580 1.675 147,982 1.6187 0.00%
2024-01-31 0 1.770 1.650 1.760 1.650 1.770 84,000 142,230 1.6932 1.675 1.561 1.665 1.561 1.675 88,789 1.6019 -0.56%
2024-01-30 0 1.780 1.690 1.780 1.710 1.780 27,000 47,230 1.7493 1.684 1.599 1.684 1.618 1.684 28,539 1.6549 0.00%
2024-01-29 0 1.780 1.710 1.780 1.710 1.780 13,000 23,000 1.7692 1.684 1.618 1.684 1.618 1.684 13,741 1.6738 -0.56%
2024-01-26 0 1.790 1.680 1.790 1.700 1.790 55,000 94,470 1.7176 1.693 1.589 1.693 1.608 1.693 58,136 1.6250 -0.56%
2024-01-25 0 1.800 1.700 1.800 1.770 1.800 11,000 19,500 1.7727 1.703 1.608 1.703 1.675 1.703 11,627 1.6771 1.12%
2024-01-24 0 1.780 1.700 1.800 1.730 1.800 60,000 104,750 1.7458 1.684 1.608 1.703 1.637 1.703 63,421 1.6517 -1.11%
2024-01-23 0 1.800 1.740 1.800 1.810 1.810 10,000 18,100 1.8100 1.703 1.646 1.703 1.712 1.712 10,570 1.7124 -1.10%
2024-01-22 0 1.820 1.730 1.820 - - 0 0 - 1.722 1.637 1.722 - - 0 - -0.55%
2024-01-19 0 1.830 1.710 1.880 1.830 1.830 10,000 18,300 1.8300 1.731 1.618 1.779 1.731 1.731 10,570 1.7313 -3.68%
2024-01-18 0 1.900 1.700 1.900 1.770 1.900 41,000 74,000 1.8049 1.798 1.608 1.798 1.675 1.798 43,338 1.7075 3.26%
2024-01-17 0 1.840 1.730 2.010 1.730 2.000 25,000 44,570 1.7828 1.741 1.637 1.902 1.637 1.892 26,425 1.6866 0.00%
2024-01-16 0 1.840 1.730 1.840 1.720 2.110 44,000 79,980 1.8177 1.741 1.637 1.741 1.627 1.996 46,509 1.7197 -0.54%
2024-01-15 0 1.850 1.760 1.850 1.740 1.850 25,000 45,060 1.8024 1.750 1.665 1.750 1.646 1.750 26,425 1.7052 -8.87%
2024-01-12 0 2.030 1.840 2.030 1.670 2.030 100,000 177,350 1.7735 1.920 1.741 1.920 1.580 1.920 105,702 1.6778 14.69%
2024-01-11 0 1.770 1.720 1.770 1.770 1.770 21,000 37,170 1.7700 1.675 1.627 1.675 1.675 1.675 22,197 1.6745 0.00%
2024-01-10 0 1.770 1.770 1.790 1.700 1.820 153,000 269,860 1.7638 1.675 1.675 1.693 1.608 1.722 161,724 1.6686 -9.69%
2024-01-09 0 1.960 1.800 2.030 - - 0 0 - 1.854 1.703 1.920 - - 0 - 0.00%
2024-01-08 0 1.960 1.960 1.970 - - 0 0 - 1.854 1.854 1.864 - - 0 - 3.16%
2024-01-05 0 1.900 1.900 1.950 1.790 1.800 15,000 26,890 1.7927 1.798 1.798 1.845 1.693 1.703 15,855 1.6960 -5.00%
2024-01-04 0 2.000 2.000 2.030 - - 0 0 - 1.892 1.892 1.920 - - 0 - 1.52%
2024-01-03 0 1.970 1.880 1.970 1.880 1.970 52,000 98,680 1.8977 1.864 1.779 1.864 1.779 1.864 54,965 1.7953 -10.45%
2024-01-02 0 2.200 1.870 2.250 - - 0 0 - 2.081 1.769 2.129 - - 0 - 0.00%
2023-12-29 0 2.200 1.950 2.270 - - 0 0 - 2.081 1.845 2.148 - - 0 - 0.00%
2023-12-28 0 2.200 1.920 2.270 - - 0 0 - 2.081 1.816 2.148 - - 0 - 0.00%
2023-12-27 0 2.200 1.870 2.270 - - 0 0 - 2.081 1.769 2.148 - - 0 - 0.00%
2023-12-22 0 2.200 1.930 2.270 - - 0 0 - 2.081 1.826 2.148 - - 0 - 0.00%
2023-12-21 0 2.200 1.950 2.200 2.200 2.200 1,000 2,200 2.2000 2.081 1.845 2.081 2.081 2.081 1,057 2.0813 6.28%
2023-12-20 0 2.070 1.820 2.270 - - 0 0 - 1.958 1.722 2.148 - - 0 - 0.00%
2023-12-19 0 2.070 1.760 2.250 - - 0 0 - 1.958 1.665 2.129 - - 0 - 0.00%
2023-12-18 0 2.070 1.770 2.260 - - 0 0 - 1.958 1.675 2.138 - - 0 - 0.00%
2023-12-15 0 2.070 1.750 2.070 2.070 2.070 2,000 4,140 2.0700 1.958 1.656 1.958 1.958 1.958 2,114 1.9583 1.47%
2023-12-14 0 2.040 1.750 2.070 - - 0 0 - 1.930 1.656 1.958 - - 0 - 0.00%
2023-12-13 0 2.040 1.740 2.070 - - 0 0 - 1.930 1.646 1.958 - - 0 - 0.00%
2023-12-12 0 2.040 1.760 2.070 - - 0 0 - 1.930 1.665 1.958 - - 0 - 0.00%
2023-12-11 0 2.040 1.760 2.040 - - 0 0 - 1.930 1.665 1.930 - - 0 - 0.00%
2023-12-08 0 2.040 1.880 2.040 - - 0 0 - 1.930 1.779 1.930 - - 0 - 0.00%
2023-12-07 0 2.040 1.760 2.040 - - 0 0 - 1.930 1.665 1.930 - - 0 - 0.00%
2023-12-06 0 2.040 1.760 2.040 - - 0 0 - 1.930 1.665 1.930 - - 0 - 0.00%
2023-12-05 0 2.040 1.770 2.040 - - 0 0 - 1.930 1.675 1.930 - - 0 - 0.00%
2023-12-04 0 2.040 1.760 2.040 - - 0 0 - 1.930 1.665 1.930 - - 0 - 0.00%
2023-12-01 0 2.040 2.040 2.050 - - 0 0 - 1.930 1.930 1.939 - - 0 - 9.09%
2023-11-30 0 1.870 1.760 1.870 - - 0 0 - 1.769 1.665 1.769 - - 0 - 0.00%
2023-11-29 0 1.870 1.760 2.050 - - 0 0 - 1.769 1.665 1.939 - - 0 - 0.00%
2023-11-28 0 1.870 1.770 2.050 - - 0 0 - 1.769 1.675 1.939 - - 0 - 0.00%
2023-11-27 0 1.870 1.770 2.050 - - 0 0 - 1.769 1.675 1.939 - - 0 - 0.00%
2023-11-24 0 1.870 1.770 2.050 - - 0 0 - 1.769 1.675 1.939 - - 0 - 0.00%
2023-11-23 0 1.870 1.870 2.050 - - 0 0 - 1.769 1.769 1.939 - - 0 - 0.00%
2023-11-22 0 1.870 1.770 2.050 - - 0 0 - 1.769 1.675 1.939 - - 0 - 0.00%
2023-11-21 0 1.870 1.810 2.000 1.780 1.990 7,000 13,720 1.9600 1.769 1.712 1.892 1.684 1.883 7,399 1.8543 -6.50%
2023-11-20 0 2.000 1.760 2.000 - - 0 0 - 1.892 1.665 1.892 - - 0 - 0.00%
2023-11-17 0 2.000 1.810 2.070 - - 0 0 - 1.892 1.712 1.958 - - 0 - 0.00%
2023-11-16 0 2.000 1.790 2.070 - - 0 0 - 1.892 1.693 1.958 - - 0 - 0.00%
2023-11-15 0 2.000 1.800 2.070 - - 0 0 - 1.892 1.703 1.958 - - 0 - 0.00%
2023-11-14 0 2.000 2.000 2.070 - - 8,000 16,000 2.0000 1.892 1.892 1.958 - - 8,456 1.8921 0.00%
2023-11-13 0 2.000 1.990 2.180 1.990 2.020 39,000 78,060 2.0015 1.892 1.883 2.062 1.883 1.911 41,224 1.8936 5.26%
2023-11-10 0 1.900 1.820 2.000 1.890 1.900 5,000 9,490 1.8980 1.798 1.722 1.892 1.788 1.798 5,285 1.7956 8.57%
2023-11-09 0 1.750 1.830 1.890 1.750 1.750 27,000 47,250 1.7500 1.656 1.731 1.788 1.656 1.656 28,539 1.6556 -11.62%
2023-11-08 0 1.980 1.760 1.980 - - 0 0 - 1.873 1.665 1.873 - - 0 - 0.00%
2023-11-07 0 1.980 1.820 1.890 1.710 1.980 26,000 47,660 1.8331 1.873 1.722 1.788 1.618 1.873 27,482 1.7342 1.54%
2023-11-06 0 1.950 1.900 2.080 1.950 1.950 1,000 1,950 1.9500 1.845 1.798 1.968 1.845 1.845 1,057 1.8448 -2.50%
2023-11-03 0 2.000 1.880 2.000 - - 0 0 - 1.892 1.779 1.892 - - 0 - 0.00%
2023-11-02 0 2.000 1.880 2.080 - - 0 0 - 1.892 1.779 1.968 - - 0 - 0.00%
2023-11-01 0 2.000 1.860 2.080 - - 0 0 - 1.892 1.760 1.968 - - 0 - 0.00%
2023-10-31 0 2.000 1.860 2.090 - - 0 0 - 1.892 1.760 1.977 - - 0 - 0.00%
2023-10-30 0 2.000 1.880 2.000 - - 0 0 - 1.892 1.779 1.892 - - 0 - 0.00%
2023-10-27 0 2.000 1.900 2.100 - - 0 0 - 1.892 1.798 1.987 - - 0 - 0.00%
2023-10-26 0 2.000 1.900 2.100 - - 0 0 - 1.892 1.798 1.987 - - 0 - 0.00%
2023-10-25 0 2.000 1.900 2.110 - - 0 0 - 1.892 1.798 1.996 - - 0 - 0.00%
2023-10-24 0 2.000 2.000 2.100 - - 0 0 - 1.892 1.892 1.987 - - 0 - 0.00%
2023-10-20 0 2.000 2.000 2.100 - - 0 0 - 1.892 1.892 1.987 - - 0 - 0.00%
2023-10-19 0 2.000 1.900 2.100 - - 0 0 - 1.892 1.798 1.987 - - 0 - 0.00%
2023-10-18 0 2.000 1.900 2.100 - - 0 0 - 1.892 1.798 1.987 - - 0 - 0.00%
2023-10-17 0 2.000 2.000 2.100 - - 0 0 - 1.892 1.892 1.987 - - 0 - 0.00%
2023-10-16 0 2.000 1.860 2.050 1.860 2.000 2,000 3,860 1.9300 1.892 1.760 1.939 1.760 1.892 2,114 1.8259 -2.44%
2023-10-13 0 2.050 1.860 2.080 - - 0 0 - 1.939 1.760 1.968 - - 0 - 0.00%
2023-10-12 0 2.050 1.850 2.080 - - 0 0 - 1.939 1.750 1.968 - - 0 - 0.00%
2023-10-11 0 2.050 1.850 2.080 - - 0 0 - 1.939 1.750 1.968 - - 0 - 0.00%
2023-10-10 0 2.050 1.850 2.080 - - 0 0 - 1.939 1.750 1.968 - - 0 - 0.00%
2023-10-09 0 2.050 1.860 2.080 - - 0 0 - 1.939 1.760 1.968 - - 0 - 0.00%
2023-10-06 0 2.050 1.860 2.100 - - 0 0 - 1.939 1.760 1.987 - - 0 - 0.00%
2023-10-05 0 2.050 1.860 2.100 - - 0 0 - 1.939 1.760 1.987 - - 0 - 0.00%
2023-10-04 0 2.050 1.860 2.120 - - 0 0 - 1.939 1.760 2.006 - - 0 - 0.00%
2023-10-03 0 2.050 1.910 2.160 2.050 2.050 1,000 2,050 2.0500 1.939 1.807 2.043 1.939 1.939 1,057 1.9394 7.89%
2023-09-29 0 1.900 1.890 2.060 1.900 2.070 2,000 3,970 1.9850 1.798 1.788 1.949 1.798 1.958 2,114 1.8779 0.53%
2023-09-28 0 1.890 1.890 2.090 - - 0 0 - 1.788 1.788 1.977 - - 0 - 0.00%
2023-09-27 0 1.890 1.890 2.120 1.850 1.900 73,000 137,800 1.8877 1.788 1.788 2.006 1.750 1.798 77,162 1.7858 -5.50%
2023-09-26 0 2.000 1.850 2.060 2.000 2.010 5,000 10,010 2.0020 1.892 1.750 1.949 1.892 1.902 5,285 1.8940 -3.38%
2023-09-25 0 2.070 2.010 2.110 - - 0 0 - 1.958 1.902 1.996 - - 0 - 0.00%
2023-09-22 0 2.070 2.010 2.070 - - 6,000 12,420 2.0700 1.958 1.902 1.958 - - 6,342 1.9583 0.00%
2023-09-21 0 2.070 2.050 2.160 - - 0 0 - 1.958 1.939 2.043 - - 0 - 0.00%
2023-09-20 0 2.070 2.050 2.160 - - 0 0 - 1.958 1.939 2.043 - - 0 - 0.00%
2023-09-19 0 2.070 2.050 2.160 2.070 2.070 1,000 2,070 2.0700 1.958 1.939 2.043 1.958 1.958 1,057 1.9583 0.49%
2023-09-18 0 2.060 2.050 2.150 - - 0 0 - 1.949 1.939 2.034 - - 0 - 0.00%
2023-09-15 0 2.060 2.050 2.150 - - 0 0 - 1.949 1.939 2.034 - - 0 - 0.00%
2023-09-14 0 2.060 2.050 2.150 - - 0 0 - 1.949 1.939 2.034 - - 0 - 0.00%
2023-09-13 0 2.060 2.060 2.160 2.050 2.060 2,000 4,110 2.0550 1.949 1.949 2.043 1.939 1.949 2,114 1.9441 -4.63%
2023-09-12 0 2.160 2.040 2.160 - - 0 0 - 2.043 1.930 2.043 - - 0 - 0.00%
2023-09-11 0 2.160 2.040 2.260 - - 0 0 - 2.043 1.930 2.138 - - 0 - 0.00%
2023-09-07 0 2.160 2.040 2.260 - - 0 0 - 2.043 1.930 2.138 - - 0 - 0.00%
2023-09-06 0 2.160 2.040 2.260 - - 0 0 - 2.043 1.930 2.138 - - 0 - 0.00%
2023-09-05 0 2.160 2.160 2.250 - - 0 0 - 2.043 2.043 2.129 - - 0 - 0.00%
2023-09-04 0 2.160 2.160 2.230 - - 0 0 - 2.043 2.043 2.110 - - 0 - 2.37%
2023-08-31 0 2.110 2.050 2.230 2.110 2.110 2,000 4,220 2.1100 1.996 1.939 2.110 1.996 1.996 2,114 1.9962 -0.47%
2023-08-30 0 2.120 2.020 2.180 - - 0 0 - 2.006 1.911 2.062 - - 0 - 0.00%
2023-08-29 0 2.120 2.020 2.180 - - 0 0 - 2.006 1.911 2.062 - - 0 - 0.00%
2023-08-28 0 2.120 2.020 2.180 - - 0 0 - 2.006 1.911 2.062 - - 0 - 0.00%
2023-08-25 0 2.120 2.020 2.260 - - 0 0 - 2.006 1.911 2.138 - - 0 - 0.00%
2023-08-24 0 2.120 2.120 2.260 2.120 2.120 8,000 16,960 2.1200 2.006 2.006 2.138 2.006 2.006 8,456 2.0056 -4.50%
2023-08-23 0 2.220 2.010 2.270 - - 0 0 - 2.100 1.902 2.148 - - 0 - 0.00%
2023-08-22 0 2.220 2.020 2.270 - - 0 0 - 2.100 1.911 2.148 - - 0 - 0.00%
2023-08-21 0 2.220 2.080 2.300 - - 0 0 - 2.100 1.968 2.176 - - 0 - 0.00%
2023-08-18 0 2.220 2.220 2.300 2.220 2.240 3,000 6,680 2.2267 2.100 2.100 2.176 2.100 2.119 3,171 2.1066 -5.93%
2023-08-17 0 2.360 2.220 2.470 - - 0 0 - 2.233 2.100 2.337 - - 0 - 0.00%
2023-08-16 0 2.360 2.220 2.470 - - 0 0 - 2.233 2.100 2.337 - - 0 - 0.00%
2023-08-15 0 2.360 2.220 2.370 - - 0 0 - 2.233 2.100 2.242 - - 0 - -0.84%
2023-08-14 0 2.380 2.240 2.410 - - 0 0 - 2.252 2.119 2.280 - - 0 - 0.00%
2023-08-11 0 2.380 2.220 2.450 - - 0 0 - 2.252 2.100 2.318 - - 0 - 0.00%
2023-08-10 0 2.380 2.210 2.410 2.200 2.380 60,000 134,550 2.2425 2.252 2.091 2.280 2.081 2.252 63,421 2.1215 -4.42%
2023-08-09 0 2.490 2.400 2.490 2.220 2.500 23,000 54,710 2.3787 2.356 2.271 2.356 2.100 2.365 24,311 2.2504 13.18%
2023-08-08 0 2.200 2.180 2.200 2.200 2.200 1,000 2,200 2.2000 2.081 2.062 2.081 2.081 2.081 1,057 2.0813 -3.08%
2023-08-07 0 2.270 2.180 2.270 - - 0 0 - 2.148 2.062 2.148 - - 0 - -0.87%
2023-08-04 0 2.290 2.190 2.400 - - 0 0 - 2.166 2.072 2.271 - - 0 - 0.00%
2023-08-03 0 2.290 2.180 2.400 - - 0 0 - 2.166 2.062 2.271 - - 0 - 0.00%
2023-08-02 0 2.290 2.180 2.400 2.290 2.290 1,000 2,290 2.2900 2.166 2.062 2.271 2.166 2.166 1,057 2.1665 3.62%
2023-08-01 0 2.210 2.210 2.290 2.150 2.280 22,000 48,320 2.1964 2.091 2.091 2.166 2.034 2.157 23,254 2.0779 -7.92%
2023-07-31 0 2.400 2.340 2.400 2.340 2.400 26,000 60,900 2.3423 2.271 2.214 2.271 2.214 2.271 27,482 2.2160 2.13%
2023-07-28 0 2.350 2.210 2.400 2.220 2.400 6,000 13,960 2.3267 2.223 2.091 2.271 2.100 2.271 6,342 2.2012 0.00%
2023-07-27 0 2.350 2.120 2.350 - - 0 0 - 2.223 2.006 2.223 - - 0 - 0.00%
2023-07-26 0 2.350 2.070 2.400 - - 0 0 - 2.223 1.958 2.271 - - 0 - 0.00%
2023-07-25 0 2.350 2.120 2.400 2.350 2.350 6,000 14,090 2.3483 2.223 2.006 2.271 2.223 2.223 6,342 2.2217 0.86%
2023-07-24 0 2.330 2.120 2.350 - - 0 0 - 2.204 2.006 2.223 - - 0 - 0.00%
2023-07-21 0 2.330 2.170 2.340 2.320 2.340 19,000 44,250 2.3289 2.204 2.053 2.214 2.195 2.214 20,083 2.2033 -0.43%
2023-07-20 0 2.340 2.220 2.400 2.230 2.390 15,000 33,720 2.2480 2.214 2.100 2.271 2.110 2.261 15,855 2.1267 7.34%
2023-07-19 0 2.180 2.180 2.400 2.170 2.400 5,000 11,540 2.3080 2.062 2.062 2.271 2.053 2.271 5,285 2.1835 -5.22%
2023-07-18 0 2.300 2.120 2.300 - - 0 0 - 2.176 2.006 2.176 - - 0 - -0.86%
2023-07-14 0 2.320 2.090 2.360 2.220 2.360 3,000 6,900 2.3000 2.195 1.977 2.233 2.100 2.233 3,171 2.1759 -2.52%
2023-07-13 0 2.380 2.080 2.380 2.380 2.380 1,000 2,380 2.3800 2.252 1.968 2.252 2.252 2.252 1,057 2.2516 0.42%
2023-07-12 0 2.370 2.050 2.370 - - 0 0 - 2.242 1.939 2.242 - - 0 - -0.42%
2023-07-11 0 2.380 2.090 2.380 - - 0 0 - 2.252 1.977 2.252 - - 0 - -0.42%
2023-07-10 0 2.390 2.120 2.390 - - 0 0 - 2.261 2.006 2.261 - - 0 - -0.42%
2023-07-07 0 2.400 2.200 2.420 2.290 2.400 2,000 4,690 2.3450 2.271 2.081 2.289 2.166 2.271 2,114 2.2185 4.80%
2023-07-06 0 2.290 2.210 2.300 2.200 2.290 2,000 4,490 2.2450 2.166 2.091 2.176 2.081 2.166 2,114 2.1239 -1.72%
2023-07-05 0 2.330 2.200 2.330 2.170 2.330 14,000 30,880 2.2057 2.204 2.081 2.204 2.053 2.204 14,798 2.0867 8.37%
2023-07-04 0 2.150 2.060 2.180 2.000 2.150 22,000 45,990 2.0905 2.034 1.949 2.062 1.892 2.034 23,254 1.9777 -2.27%
2023-07-03 0 2.200 2.120 2.230 2.000 2.200 28,000 56,740 2.0264 2.081 2.006 2.110 1.892 2.081 29,596 1.9171 -5.58%
2023-06-30 0 2.330 2.220 2.330 - - 0 0 - 2.204 2.100 2.204 - - 0 - 0.00%
2023-06-29 0 2.330 2.220 2.330 - - 0 0 - 2.204 2.100 2.204 - - 0 - 0.00%
2023-06-28 0 2.330 2.230 2.330 - - 0 0 - 2.204 2.110 2.204 - - 0 - 0.00%
2023-06-27 0 2.330 2.220 2.330 2.330 2.330 1,000 2,330 2.3300 2.204 2.100 2.204 2.204 2.204 1,057 2.2043 0.43%
2023-06-26 0 2.320 2.220 2.330 2.220 2.320 3,000 6,860 2.2867 2.195 2.100 2.204 2.100 2.195 3,171 2.1633 2.20%
2023-06-23 0 2.270 2.100 2.280 2.270 2.270 1,000 2,270 2.2700 2.148 1.987 2.157 2.148 2.148 1,057 2.1476 0.67%
2023-06-21 0 2.370 2.290 2.370 2.240 2.370 31,000 72,960 2.3535 2.133 2.061 2.133 2.016 2.133 34,439 2.1185 -3.27%
2023-06-20 0 2.450 2.360 2.680 - - 0 0 - 2.205 2.124 2.412 - - 0 - 0.00%
2023-06-19 0 2.450 2.350 2.680 - - 0 0 - 2.205 2.115 2.412 - - 0 - 0.00%
2023-06-16 0 2.450 2.360 2.620 - - 0 0 - 2.205 2.124 2.358 - - 0 - 0.00%
2023-06-15 0 2.450 2.380 2.680 - - 0 0 - 2.205 2.142 2.412 - - 0 - 0.00%
2023-06-14 0 2.450 2.350 2.670 - - 0 0 - 2.205 2.115 2.403 - - 0 - 0.00%
2023-06-13 0 2.450 2.350 2.680 - - 0 0 - 2.205 2.115 2.412 - - 0 - 0.00%
2023-06-12 0 2.450 2.350 2.450 - - 0 0 - 2.205 2.115 2.205 - - 0 - 0.00%
2023-06-09 0 2.450 2.350 2.620 - - 0 0 - 2.205 2.115 2.358 - - 0 - 0.00%
2023-06-08 0 2.450 2.350 2.620 - - 0 0 - 2.205 2.115 2.358 - - 0 - 0.00%
2023-06-07 0 2.450 2.350 2.620 - - 0 0 - 2.205 2.115 2.358 - - 0 - 0.00%
2023-06-06 0 2.450 2.350 2.620 - - 0 0 - 2.205 2.115 2.358 - - 0 - 0.00%
2023-06-05 0 2.450 2.350 2.680 - - 0 0 - 2.205 2.115 2.412 - - 0 - 0.00%
2023-06-02 0 2.450 2.350 2.680 - - 0 0 - 2.205 2.115 2.412 - - 0 - 0.00%
2023-06-01 0 2.450 2.350 2.680 - - 0 0 - 2.205 2.115 2.412 - - 0 - 0.00%
2023-05-31 0 2.450 2.350 2.680 - - 0 0 - 2.205 2.115 2.412 - - 0 - 0.00%
2023-05-30 0 2.450 2.350 2.450 - - 0 0 - 2.205 2.115 2.205 - - 0 - 0.00%
2023-05-29 0 2.450 2.350 2.450 2.350 2.450 5,000 12,130 2.4260 2.205 2.115 2.205 2.115 2.205 5,555 2.1838 0.00%
2023-05-25 0 2.450 2.350 2.680 - - 0 0 - 2.205 2.115 2.412 - - 0 - 0.00%
2023-05-24 0 2.450 2.350 2.450 2.450 2.450 1,000 2,450 2.4500 2.205 2.115 2.205 2.205 2.205 1,111 2.2054 0.00%
2023-05-23 0 2.450 2.350 2.450 - - 0 0 - 2.205 2.115 2.205 - - 0 - 0.00%
2023-05-22 0 2.450 2.360 2.570 - - 0 0 - 2.205 2.124 2.313 - - 0 - 0.00%
2023-05-19 0 2.450 2.360 2.450 - - 0 0 - 2.205 2.124 2.205 - - 0 - 0.00%
2023-05-18 0 2.450 2.360 2.650 - - 0 0 - 2.205 2.124 2.385 - - 0 - 0.00%
2023-05-17 0 2.450 2.360 2.450 - - 0 0 - 2.205 2.124 2.205 - - 0 - -0.41%
2023-05-16 0 2.460 2.380 2.450 2.430 2.460 4,000 9,750 2.4375 2.214 2.142 2.205 2.187 2.214 4,444 2.1941 -8.21%
2023-05-15 0 2.680 2.380 2.680 2.380 2.680 11,000 27,020 2.4564 2.412 2.142 2.412 2.142 2.412 12,220 2.2111 9.39%
2023-05-12 0 2.450 2.380 2.450 - - 0 0 - 2.205 2.142 2.205 - - 0 - 0.00%
2023-05-11 0 2.450 2.380 2.450 - - 0 0 - 2.205 2.142 2.205 - - 0 - 0.00%
2023-05-10 0 2.450 2.370 2.450 - - 0 0 - 2.205 2.133 2.205 - - 0 - 0.00%
2023-05-09 0 2.450 2.370 2.450 - - 0 0 - 2.205 2.133 2.205 - - 0 - 0.00%
2023-05-08 0 2.450 2.350 2.450 2.360 2.450 8,000 19,460 2.4325 2.205 2.115 2.205 2.124 2.205 8,887 2.1896 0.00%
2023-05-05 0 2.450 2.330 2.450 2.350 2.450 14,000 34,170 2.4407 2.205 2.097 2.205 2.115 2.205 15,553 2.1970 0.00%
2023-05-04 0 2.450 2.330 2.460 - - 0 0 - 2.205 2.097 2.214 - - 0 - 0.00%
2023-05-03 0 2.450 2.330 2.450 - - 0 0 - 2.205 2.097 2.205 - - 0 - 0.00%
2023-05-02 0 2.450 2.330 2.470 2.400 2.450 16,000 38,500 2.4063 2.205 2.097 2.223 2.160 2.205 17,775 2.1660 0.00%
2023-04-28 0 2.450 2.330 2.450 - - 0 0 - 2.205 2.097 2.205 - - 0 - -0.41%
2023-04-27 0 2.460 2.330 2.460 2.400 2.460 15,000 36,060 2.4040 2.214 2.097 2.214 2.160 2.214 16,664 2.1640 0.41%
2023-04-26 0 2.450 2.450 2.680 2.450 2.450 11,000 26,950 2.4500 2.205 2.205 2.412 2.205 2.205 12,220 2.2054 0.00%
2023-04-25 0 2.450 2.390 2.450 2.320 2.450 27,000 64,550 2.3907 2.205 2.151 2.205 2.088 2.205 29,995 2.1520 -2.00%
2023-04-24 0 2.500 2.350 2.650 - - 0 0 - 2.250 2.115 2.385 - - 0 - 0.00%
2023-04-21 0 2.500 2.320 2.600 - - 0 0 - 2.250 2.088 2.340 - - 0 - 0.00%
2023-04-20 0 2.500 2.400 2.500 2.500 2.500 1,000 2,500 2.5000 2.250 2.160 2.250 2.250 2.250 1,111 2.2504 0.00%
2023-04-19 0 2.500 2.320 2.600 - - 0 0 - 2.250 2.088 2.340 - - 0 - 0.00%
2023-04-18 0 2.500 2.300 2.500 - - 0 0 - 2.250 2.070 2.250 - - 0 - -2.72%
2023-04-17 0 2.570 2.300 2.570 - - 0 0 - 2.313 2.070 2.313 - - 0 - -1.15%
2023-04-14 0 2.600 2.360 2.600 2.310 2.650 16,000 40,390 2.5244 2.340 2.124 2.340 2.079 2.385 17,775 2.2723 5.69%
2023-04-13 0 2.460 2.380 2.460 2.460 2.460 6,000 14,760 2.4600 2.214 2.142 2.214 2.214 2.214 6,666 2.2144 -0.40%
2023-04-12 0 2.470 2.340 2.660 - - 0 0 - 2.223 2.106 2.394 - - 0 - 0.00%
2023-04-11 0 2.470 2.340 2.500 - - 0 0 - 2.223 2.106 2.250 - - 0 - 0.00%
2023-04-06 0 2.470 2.340 2.680 - - 0 0 - 2.223 2.106 2.412 - - 0 - 0.00%
2023-04-04 0 2.470 2.340 2.500 - - 0 0 - 2.223 2.106 2.250 - - 0 - 0.00%
2023-04-03 0 2.470 2.340 2.500 - - 0 0 - 2.223 2.106 2.250 - - 0 - 0.00%
2023-03-31 0 2.470 2.340 2.680 - - 0 0 - 2.223 2.106 2.412 - - 0 - 0.00%
2023-03-30 0 2.470 2.340 2.680 - - 0 0 - 2.223 2.106 2.412 - - 0 - 0.00%
2023-03-29 0 2.470 2.340 2.470 - - 0 0 - 2.223 2.106 2.223 - - 0 - 0.00%
2023-03-28 0 2.470 2.340 2.470 - - 0 0 - 2.223 2.106 2.223 - - 0 - 0.00%
2023-03-27 0 2.470 2.340 2.700 - - 0 0 - 2.223 2.106 2.430 - - 0 - 0.00%
2023-03-24 0 2.470 2.340 2.470 2.470 2.470 1,000 2,470 2.4700 2.223 2.106 2.223 2.223 2.223 1,111 2.2234 1.65%
2023-03-23 0 2.430 2.340 2.430 2.440 2.440 2,000 4,880 2.4400 2.187 2.106 2.187 2.196 2.196 2,222 2.1964 -0.82%
2023-03-22 0 2.450 2.330 2.450 - - 0 0 - 2.205 2.097 2.205 - - 0 - -0.41%
2023-03-21 0 2.460 2.330 2.460 - - 0 0 - 2.214 2.097 2.214 - - 0 - 0.00%
2023-03-20 0 2.460 2.330 2.470 2.360 2.460 7,000 16,640 2.3771 2.214 2.097 2.223 2.124 2.214 7,776 2.1398 -0.81%
2023-03-17 0 2.480 2.480 2.600 2.300 2.420 92,000 216,920 2.3578 2.232 2.232 2.340 2.070 2.178 102,205 2.1224 0.00%
2023-03-16 0 2.480 2.350 2.490 2.260 2.480 8,000 19,080 2.3850 2.232 2.115 2.241 2.034 2.232 8,887 2.1469 -0.40%
2023-03-15 0 2.490 2.490 2.690 - - 0 0 - 2.241 2.241 2.421 - - 0 - 0.81%
2023-03-14 0 2.470 2.340 2.470 2.330 2.490 5,000 12,270 2.4540 2.223 2.106 2.223 2.097 2.241 5,555 2.2090 -0.40%
2023-03-13 0 2.480 2.310 2.500 2.480 2.480 4,000 9,920 2.4800 2.232 2.079 2.250 2.232 2.232 4,444 2.2324 0.00%
2023-03-10 0 2.480 2.310 2.480 - - 0 0 - 2.232 2.079 2.232 - - 0 - 0.00%
2023-03-09 0 2.480 2.310 2.480 - - 0 0 - 2.232 2.079 2.232 - - 0 - 0.00%
2023-03-08 0 2.480 2.380 2.480 2.320 2.480 5,000 11,940 2.3880 2.232 2.142 2.232 2.088 2.232 5,555 2.1496 -0.40%
2023-03-07 0 2.490 2.410 2.500 2.490 2.500 50,000 124,510 2.4902 2.241 2.169 2.250 2.241 2.250 55,546 2.2415 -7.78%
2023-03-06 0 2.700 2.480 2.700 2.350 2.700 11,000 26,550 2.4136 2.430 2.232 2.430 2.115 2.430 12,220 2.1726 10.20%
2023-03-03 0 2.450 2.310 2.500 2.360 2.450 7,000 16,770 2.3957 2.205 2.079 2.250 2.124 2.205 7,776 2.1565 3.38%
2023-03-02 0 2.370 2.230 2.280 2.210 2.500 13,000 30,080 2.3138 2.133 2.007 2.052 1.989 2.250 14,442 2.0828 -0.42%
2023-03-01 0 2.380 2.350 2.400 2.200 2.500 70,000 166,760 2.3823 2.142 2.115 2.160 1.980 2.250 77,765 2.1444 -3.64%
2023-02-28 0 2.470 2.390 2.460 - - 0 0 - 2.223 2.151 2.214 - - 0 - -0.80%
2023-02-27 0 2.490 2.390 2.480 - - 0 0 - 2.241 2.151 2.232 - - 0 - 0.00%
2023-02-24 0 2.490 2.390 2.490 - - 0 0 - 2.241 2.151 2.241 - - 0 - 0.00%
2023-02-23 0 2.490 2.350 2.490 2.400 2.490 3,000 7,290 2.4300 2.241 2.115 2.241 2.160 2.241 3,333 2.1874 1.22%
2023-02-22 0 2.460 2.320 2.460 - - 0 0 - 2.214 2.088 2.214 - - 0 - -1.20%
2023-02-21 0 2.490 2.490 2.500 - - 0 0 - 2.241 2.241 2.250 - - 0 - 0.00%
2023-02-20 0 2.490 2.480 2.500 2.490 2.490 20,000 49,800 2.4900 2.241 2.232 2.250 2.241 2.241 22,219 2.2414 5.96%
2023-02-17 0 2.350 2.350 2.490 2.300 2.300 5,000 11,520 2.3040 2.115 2.115 2.241 2.070 2.070 5,555 2.0739 -5.62%
2023-02-16 0 2.490 2.490 2.500 2.400 2.490 16,000 39,570 2.4731 2.241 2.241 2.250 2.160 2.241 17,775 2.2262 -0.40%
2023-02-15 0 2.500 2.320 2.500 2.500 2.500 24,000 60,000 2.5000 2.250 2.088 2.250 2.250 2.250 26,662 2.2504 0.40%
2023-02-14 0 2.490 2.330 2.700 - - 0 0 - 2.241 2.097 2.430 - - 0 - 0.00%
2023-02-13 0 2.490 2.320 2.600 - - 0 0 - 2.241 2.088 2.340 - - 0 - 0.00%
2023-02-10 0 2.490 2.320 2.500 2.300 2.490 7,000 16,540 2.3629 2.241 2.088 2.250 2.070 2.241 7,776 2.1269 0.00%
2023-02-09 0 2.490 2.360 2.500 - - 0 0 - 2.241 2.124 2.250 - - 0 - 0.00%
2023-02-08 0 2.490 2.380 2.500 2.350 2.500 32,000 79,840 2.4950 2.241 2.142 2.250 2.115 2.250 35,550 2.2459 -0.40%
2023-02-07 0 2.500 2.450 2.500 - - 0 0 - 2.250 2.205 2.250 - - 0 - 0.00%
2023-02-06 0 2.500 2.350 2.500 2.500 2.500 21,000 52,500 2.5000 2.250 2.115 2.250 2.250 2.250 23,329 2.2504 0.00%
2023-02-03 0 2.500 2.350 2.500 2.500 2.500 17,000 42,500 2.5000 2.250 2.115 2.250 2.250 2.250 18,886 2.2504 0.00%
2023-02-02 0 2.500 2.430 2.500 2.500 2.600 102,000 260,200 2.5510 2.250 2.187 2.250 2.250 2.340 113,315 2.2963 -1.96%
2023-02-01 0 2.550 2.450 2.550 2.500 2.550 61,000 152,550 2.5008 2.295 2.205 2.295 2.250 2.295 67,767 2.2511 0.00%
2023-01-31 0 2.550 2.450 2.550 2.550 2.620 6,000 15,420 2.5700 2.295 2.205 2.295 2.295 2.358 6,666 2.3134 -2.67%
2023-01-30 0 2.620 2.620 2.680 - - 0 0 - 2.358 2.358 2.412 - - 0 - 0.00%
2023-01-27 0 2.620 2.620 2.680 - - 0 0 - 2.358 2.358 2.412 - - 0 - 0.00%
2023-01-26 0 2.620 2.620 2.680 - - 0 0 - 2.358 2.358 2.412 - - 0 - 0.00%
2023-01-20 0 2.620 2.450 2.650 - - 0 0 - 2.358 2.205 2.385 - - 0 - 0.00%
2023-01-19 0 2.620 2.450 2.680 - - 0 0 - 2.358 2.205 2.412 - - 0 - 0.00%
2023-01-18 0 2.620 2.460 2.690 - - 0 0 - 2.358 2.214 2.421 - - 0 - 0.00%
2023-01-17 0 2.620 2.460 2.690 - - 0 0 - 2.358 2.214 2.421 - - 0 - 0.00%
2023-01-16 0 2.620 2.460 2.690 2.620 2.620 12,000 31,440 2.6200 2.358 2.214 2.421 2.358 2.358 13,331 2.3584 0.00%
2023-01-13 0 2.620 2.450 2.690 - - 0 0 - 2.358 2.205 2.421 - - 0 - 0.00%
2023-01-12 0 2.620 2.450 2.620 - - 0 0 - 2.358 2.205 2.358 - - 0 - 0.00%
2023-01-11 0 2.620 2.450 2.670 - - 0 0 - 2.358 2.205 2.403 - - 0 - 0.00%
2023-01-10 0 2.620 2.450 2.630 - - 0 0 - 2.358 2.205 2.367 - - 0 - 0.00%
2023-01-09 0 2.620 2.450 2.620 2.620 2.620 6,000 15,720 2.6200 2.358 2.205 2.358 2.358 2.358 6,666 2.3584 -0.38%
2023-01-06 0 2.630 2.450 2.650 - - 0 0 - 2.367 2.205 2.385 - - 0 - 0.00%
2023-01-05 0 2.630 2.450 2.690 - - 0 0 - 2.367 2.205 2.421 - - 0 - 0.00%
2023-01-04 0 2.630 2.450 2.690 - - 0 0 - 2.367 2.205 2.421 - - 0 - 0.00%
2023-01-03 0 2.630 2.450 2.630 - - 0 0 - 2.367 2.205 2.367 - - 0 - -0.38%
2022-12-30 0 2.640 2.450 2.640 - - 0 0 - 2.376 2.205 2.376 - - 0 - 0.00%
2022-12-29 0 2.640 2.450 2.640 - - 0 0 - 2.376 2.205 2.376 - - 0 - 0.00%
2022-12-28 0 2.640 2.450 2.640 2.630 2.650 40,000 105,800 2.6450 2.376 2.205 2.376 2.367 2.385 44,437 2.3809 0.00%
2022-12-23 0 2.640 2.450 2.690 - - 0 0 - 2.376 2.205 2.421 - - 0 - 0.00%
2022-12-22 0 2.640 2.450 2.690 - - 0 0 - 2.376 2.205 2.421 - - 0 - 0.00%
2022-12-21 0 2.640 2.450 2.690 - - 0 0 - 2.376 2.205 2.421 - - 0 - 0.00%
2022-12-20 0 2.640 2.450 2.700 - - 0 0 - 2.376 2.205 2.430 - - 0 - 0.00%
2022-12-19 0 2.640 2.450 2.640 - - 0 0 - 2.376 2.205 2.376 - - 0 - 0.00%
2022-12-16 0 2.640 2.450 2.680 - - 0 0 - 2.376 2.205 2.412 - - 0 - 0.00%
2022-12-15 0 2.640 2.470 2.700 - - 0 0 - 2.376 2.223 2.430 - - 0 - 0.00%
2022-12-14 0 2.640 2.510 2.650 - - 0 0 - 2.376 2.259 2.385 - - 0 - 0.00%
2022-12-13 0 2.640 2.470 2.640 - - 0 0 - 2.376 2.223 2.376 - - 0 - 0.00%
2022-12-12 0 2.640 2.450 2.640 - - 0 0 - 2.376 2.205 2.376 - - 0 - 0.00%
2022-12-09 0 2.640 2.450 2.700 - - 0 0 - 2.376 2.205 2.430 - - 0 - 0.00%
2022-12-08 0 2.640 2.450 2.700 - - 0 0 - 2.376 2.205 2.430 - - 0 - 0.00%
2022-12-07 0 2.640 2.500 2.700 - - 0 0 - 2.376 2.250 2.430 - - 0 - 0.00%
2022-12-06 0 2.640 2.450 2.700 - - 0 0 - 2.376 2.205 2.430 - - 0 - 0.00%
2022-12-05 0 2.640 2.500 2.640 - - 0 0 - 2.376 2.250 2.376 - - 0 - 0.00%
2022-12-02 0 2.640 2.500 2.700 - - 0 0 - 2.376 2.250 2.430 - - 0 - 0.00%
2022-12-01 0 2.640 2.500 2.690 - - 0 0 - 2.376 2.250 2.421 - - 0 - 0.00%
2022-11-30 0 2.640 2.450 2.690 - - 10,000 26,900 2.6900 2.376 2.205 2.421 - - 11,109 2.4214 0.00%
2022-11-29 0 2.640 2.450 2.640 - - 0 0 - 2.376 2.205 2.376 - - 0 - 0.00%
2022-11-28 0 2.640 2.500 2.670 - - 0 0 - 2.376 2.250 2.403 - - 0 - 0.00%
2022-11-25 0 2.640 2.500 2.690 - - 0 0 - 2.376 2.250 2.421 - - 0 - 0.00%
2022-11-24 0 2.640 2.500 2.670 - - 0 0 - 2.376 2.250 2.403 - - 0 - 0.00%
2022-11-23 0 2.640 2.500 2.690 - - 0 0 - 2.376 2.250 2.421 - - 0 - 0.00%
2022-11-22 0 2.640 2.450 2.640 - - 0 0 - 2.376 2.205 2.376 - - 0 - -0.38%
2022-11-21 0 2.650 2.450 2.690 - - 0 0 - 2.385 2.205 2.421 - - 0 - 0.00%
2022-11-18 0 2.650 2.510 2.650 - - 0 0 - 2.385 2.259 2.385 - - 0 - 0.00%
2022-11-17 0 2.650 2.500 2.650 - - 0 0 - 2.385 2.250 2.385 - - 0 - 0.00%
2022-11-16 0 2.650 2.520 2.650 - - 0 0 - 2.385 2.268 2.385 - - 0 - -0.38%
2022-11-15 0 2.660 2.500 2.660 2.500 2.660 8,000 20,580 2.5725 2.394 2.250 2.394 2.250 2.394 8,887 2.3156 -0.75%
2022-11-14 0 2.680 2.450 2.680 - - 0 0 - 2.412 2.205 2.412 - - 0 - 0.00%
2022-11-11 0 2.680 2.450 2.680 - - 0 0 - 2.412 2.205 2.412 - - 0 - 0.00%
2022-11-10 0 2.680 2.450 2.690 - - 0 0 - 2.412 2.205 2.421 - - 0 - 0.00%
2022-11-09 0 2.680 2.500 2.690 - - 0 0 - 2.412 2.250 2.421 - - 0 - 0.00%
2022-11-08 0 2.680 2.500 2.690 - - 0 0 - 2.412 2.250 2.421 - - 0 - 0.00%
2022-11-07 0 2.680 2.500 2.690 - - 0 0 - 2.412 2.250 2.421 - - 0 - 0.00%
2022-11-04 0 2.680 2.500 2.680 2.680 2.680 2,000 5,360 2.6800 2.412 2.250 2.412 2.412 2.412 2,222 2.4124 0.00%
2022-11-03 0 2.680 2.500 2.690 - - 0 0 - 2.412 2.250 2.421 - - 0 - 0.00%
2022-11-02 0 2.680 2.430 2.680 - - 0 0 - 2.412 2.187 2.412 - - 0 - 0.00%
2022-11-01 0 2.680 2.440 2.680 2.670 2.680 6,000 16,030 2.6717 2.412 2.196 2.412 2.403 2.412 6,666 2.4049 0.37%
2022-10-31 0 2.670 2.450 2.660 2.690 2.700 15,000 40,430 2.6953 2.403 2.205 2.394 2.421 2.430 16,664 2.4262 -2.91%
2022-10-28 0 2.750 2.450 2.750 2.400 2.790 37,000 93,680 2.5319 2.475 2.205 2.475 2.160 2.511 41,104 2.2791 -2.48%
2022-10-27 0 2.820 2.460 2.820 - - 0 0 - 2.538 2.214 2.538 - - 0 - 0.00%
2022-10-26 0 2.820 2.460 2.820 - - 0 0 - 2.538 2.214 2.538 - - 0 - 0.00%
2022-10-25 0 2.820 2.540 2.820 - - 0 0 - 2.538 2.286 2.538 - - 0 - 0.00%
2022-10-24 0 2.820 2.540 2.840 - - 0 0 - 2.538 2.286 2.556 - - 0 - 0.00%
2022-10-21 0 2.820 2.460 2.850 - - 0 0 - 2.538 2.214 2.565 - - 0 - 0.00%
2022-10-20 0 2.820 2.430 2.820 - - 0 0 - 2.538 2.187 2.538 - - 0 - 0.00%
2022-10-19 0 2.820 2.430 2.850 2.820 2.820 1,000 2,820 2.8200 2.538 2.187 2.565 2.538 2.538 1,111 2.5384 4.44%
2022-10-18 0 2.700 2.430 2.820 - - 0 0 - 2.430 2.187 2.538 - - 0 - 0.00%
2022-10-17 0 2.700 2.430 2.700 2.680 2.700 19,000 51,000 2.6842 2.430 2.187 2.430 2.412 2.430 21,108 2.4162 0.75%
2022-10-14 0 2.680 2.430 2.680 - - 0 0 - 2.412 2.187 2.412 - - 0 - 0.00%
2022-10-13 0 2.680 2.430 2.680 - - 0 0 - 2.412 2.187 2.412 - - 0 - 0.00%
2022-10-12 0 2.680 2.430 2.680 - - 0 0 - 2.412 2.187 2.412 - - 0 - 0.00%
2022-10-11 0 2.680 2.430 2.680 - - 0 0 - 2.412 2.187 2.412 - - 0 - 0.00%
2022-10-10 0 2.680 2.410 2.680 - - 0 0 - 2.412 2.169 2.412 - - 0 - 0.00%
2022-10-07 0 2.680 2.410 2.780 - - 0 0 - 2.412 2.169 2.502 - - 0 - 0.00%
2022-10-06 0 2.680 2.390 2.780 - - 0 0 - 2.412 2.151 2.502 - - 0 - 0.00%
2022-10-05 0 2.680 2.390 2.780 - - 0 0 - 2.412 2.151 2.502 - - 0 - 0.00%
2022-10-03 0 2.680 2.430 2.840 - - 0 0 - 2.412 2.187 2.556 - - 0 - 0.00%
2022-09-30 0 2.680 2.370 2.680 - - 0 0 - 2.412 2.133 2.412 - - 0 - 0.00%
2022-09-29 0 2.680 2.350 2.680 - - 0 0 - 2.412 2.115 2.412 - - 0 - 0.00%
2022-09-28 0 2.680 2.540 2.680 2.670 2.680 13,000 34,760 2.6738 2.412 2.286 2.412 2.403 2.412 14,442 2.4069 -0.37%
2022-09-27 0 2.690 2.530 2.690 2.530 2.690 2,000 5,220 2.6100 2.421 2.277 2.421 2.277 2.421 2,222 2.3494 6.32%
2022-09-26 0 2.530 2.520 2.850 2.530 2.750 18,000 45,760 2.5422 2.277 2.268 2.565 2.277 2.475 19,997 2.2884 -11.23%
2022-09-23 0 2.850 2.520 2.850 - - 0 0 - 2.565 2.268 2.565 - - 0 - -0.35%
2022-09-22 0 2.860 2.520 2.860 2.300 2.860 25,000 65,320 2.6128 2.574 2.268 2.574 2.070 2.574 27,773 2.3519 5.93%
2022-09-21 0 2.700 2.330 2.930 - - 0 0 - 2.430 2.097 2.637 - - 0 - 0.00%
2022-09-20 0 2.700 2.330 2.930 - - 0 0 - 2.430 2.097 2.637 - - 0 - 0.00%
2022-09-19 0 2.700 2.320 2.930 - - 0 0 - 2.430 2.088 2.637 - - 0 - 0.00%
2022-09-16 0 2.700 2.400 2.800 - - 0 0 - 2.430 2.160 2.520 - - 0 - 0.00%
2022-09-15 0 2.700 2.500 2.750 2.700 2.700 8,000 21,600 2.7000 2.430 2.250 2.475 2.430 2.430 8,887 2.4304 0.00%
2022-09-14 0 2.700 2.500 2.800 - - 0 0 - 2.430 2.250 2.520 - - 0 - 0.00%
2022-09-13 0 2.700 2.500 2.840 - - 0 0 - 2.430 2.250 2.556 - - 0 - 0.00%
2022-09-09 0 2.700 2.520 2.940 - - 0 0 - 2.430 2.268 2.646 - - 0 - 0.00%
2022-09-08 0 2.700 2.520 2.940 - - 0 0 - 2.430 2.268 2.646 - - 0 - 0.00%
2022-09-07 0 2.700 2.520 2.940 - - 0 0 - 2.430 2.268 2.646 - - 0 - 0.00%
2022-09-06 0 2.700 2.520 2.940 - - 0 0 - 2.430 2.268 2.646 - - 0 - 0.00%
2022-09-05 0 2.700 2.500 2.700 - - 0 0 - 2.430 2.250 2.430 - - 0 - -1.82%
2022-09-02 0 2.750 2.500 2.750 - - 0 0 - 2.475 2.250 2.475 - - 0 - -1.79%
2022-09-01 0 2.800 2.500 2.940 - - 0 0 - 2.520 2.250 2.646 - - 0 - 0.00%
2022-08-31 0 2.800 2.500 2.940 - - 0 0 - 2.520 2.250 2.646 - - 0 - 0.00%
2022-08-30 0 2.800 2.500 2.800 2.800 2.800 5,000 14,000 2.8000 2.520 2.250 2.520 2.520 2.520 5,555 2.5204 1.45%
2022-08-29 0 2.760 2.500 2.940 - - 0 0 - 2.484 2.250 2.646 - - 0 - 0.00%
2022-08-26 0 2.760 2.500 2.920 - - 0 0 - 2.484 2.250 2.628 - - 0 - 0.00%
2022-08-25 0 2.760 - 2.920 2.760 2.760 5,000 13,800 2.7600 2.484 - 2.628 2.484 2.484 5,555 2.4844 -1.43%
2022-08-24 0 2.800 2.550 2.920 - - 0 0 - 2.520 2.295 2.628 - - 0 - 0.00%
2022-08-23 0 2.800 2.550 2.920 - - 0 0 - 2.520 2.295 2.628 - - 0 - 0.00%
2022-08-22 0 2.800 2.550 2.920 - - 0 0 - 2.520 2.295 2.628 - - 0 - 0.00%
2022-08-19 0 2.800 2.550 2.800 - - 0 0 - 2.520 2.295 2.520 - - 0 - 0.00%
2022-08-18 0 2.800 2.550 2.920 - - 0 0 - 2.520 2.295 2.628 - - 0 - 0.00%
2022-08-17 0 2.800 2.550 2.920 - - 0 0 - 2.520 2.295 2.628 - - 0 - 0.00%
2022-08-16 0 2.800 2.550 2.800 - - 0 0 - 2.520 2.295 2.520 - - 0 - 0.00%
2022-08-15 0 2.800 2.550 2.800 - - 0 0 - 2.520 2.295 2.520 - - 0 - 0.00%
2022-08-12 0 2.800 2.550 2.890 - - 0 0 - 2.520 2.295 2.601 - - 0 - 0.00%
2022-08-11 0 2.800 2.550 2.890 - - 0 0 - 2.520 2.295 2.601 - - 0 - 0.00%
2022-08-10 0 2.800 2.550 2.800 - - 0 0 - 2.520 2.295 2.520 - - 0 - 0.00%
2022-08-09 0 2.800 2.550 2.930 - - 0 0 - 2.520 2.295 2.637 - - 0 - 0.00%
2022-08-08 0 2.800 2.550 2.800 - - 0 0 - 2.520 2.295 2.520 - - 0 - 0.00%
2022-08-05 0 2.800 2.800 2.930 - - 0 0 - 2.520 2.520 2.637 - - 0 - 1.82%
2022-08-04 0 2.750 2.550 2.940 2.650 2.750 45,000 121,650 2.7033 2.475 2.295 2.646 2.385 2.475 49,992 2.4334 1.85%
2022-08-03 0 2.700 2.700 2.960 2.700 2.700 3,000 8,100 2.7000 2.430 2.430 2.664 2.430 2.430 3,333 2.4304 -2.17%
2022-08-02 0 2.760 2.660 2.960 2.760 2.760 2,000 5,520 2.7600 2.484 2.394 2.664 2.484 2.484 2,222 2.4844 -3.16%
2022-08-01 0 2.850 2.650 2.960 - - 0 0 - 2.565 2.385 2.664 - - 0 - 0.00%
2022-07-29 0 2.850 2.650 2.850 - - 0 0 - 2.565 2.385 2.565 - - 0 - 0.00%
2022-07-28 0 2.850 2.650 2.850 - - 0 0 - 2.565 2.385 2.565 - - 0 - 0.00%
2022-07-27 0 2.850 2.650 2.950 2.850 2.850 30,000 85,500 2.8500 2.565 2.385 2.655 2.565 2.565 33,328 2.5654 0.00%
2022-07-26 0 2.850 2.650 2.950 2.850 2.850 20,000 57,000 2.8500 2.565 2.385 2.655 2.565 2.565 22,219 2.5654 0.00%
2022-07-25 0 2.850 2.670 2.950 - - 0 0 - 2.565 2.403 2.655 - - 0 - 0.00%
2022-07-22 0 2.850 2.670 2.850 2.850 2.850 8,000 22,800 2.8500 2.565 2.403 2.565 2.565 2.565 8,887 2.5654 0.00%
2022-07-21 0 2.850 2.660 2.850 - - 0 0 - 2.565 2.394 2.565 - - 0 - 0.00%
2022-07-20 0 2.850 2.650 2.850 2.750 2.950 6,000 16,700 2.7833 2.565 2.385 2.565 2.475 2.655 6,666 2.5054 3.64%
2022-07-19 0 2.750 2.630 2.880 2.750 2.750 10,000 27,500 2.7500 2.475 2.367 2.592 2.475 2.475 11,109 2.4754 -4.18%
2022-07-18 0 2.870 2.750 2.950 - - 0 0 - 2.583 2.475 2.655 - - 0 - 0.00%
2022-07-15 0 2.870 2.760 2.870 2.880 2.970 18,000 52,560 2.9200 2.583 2.484 2.583 2.592 2.673 19,997 2.6284 3.24%
2022-07-14 0 2.780 2.550 2.960 2.780 2.780 10,000 27,800 2.7800 2.502 2.295 2.664 2.502 2.502 11,109 2.5024 0.00%
2022-07-13 0 2.780 2.780 2.960 2.780 2.780 4,000 11,120 2.7800 2.502 2.502 2.664 2.502 2.502 4,444 2.5024 -5.44%
2022-07-12 0 2.940 2.530 2.950 - - 0 0 - 2.646 2.277 2.655 - - 0 - 0.00%
2022-07-11 0 2.940 - 2.940 - - 0 0 - 2.646 - 2.646 - - 0 - 0.00%
2022-07-08 0 2.940 2.550 2.950 - - 0 0 - 2.646 2.295 2.655 - - 0 - 0.00%
2022-07-07 0 2.940 2.550 2.940 - - 0 0 - 2.646 2.295 2.646 - - 0 - 0.00%
2022-07-06 0 2.940 2.550 2.940 - - 0 0 - 2.646 2.295 2.646 - - 0 - 0.00%
2022-07-05 0 2.940 2.550 2.940 - - 0 0 - 2.646 2.295 2.646 - - 0 - 0.00%
2022-07-04 0 2.940 2.500 2.940 - - 0 0 - 2.646 2.250 2.646 - - 0 - 0.00%
2022-06-30 0 2.940 2.550 2.940 2.950 2.950 3,000 8,850 2.9500 2.646 2.295 2.646 2.655 2.655 3,333 2.6554 3.16%
2022-06-29 0 2.850 2.470 2.970 - - 0 0 - 2.565 2.223 2.673 - - 0 - 0.00%
2022-06-28 0 2.850 2.470 2.970 2.850 2.850 1,000 2,850 2.8500 2.565 2.223 2.673 2.565 2.565 1,111 2.5654 3.64%
2022-06-27 0 2.750 2.750 2.970 2.690 2.690 1,000 2,690 2.6900 2.475 2.475 2.673 2.421 2.421 1,111 2.4214 2.23%
2022-06-24 0 2.690 2.470 2.970 - - 0 0 - 2.421 2.223 2.673 - - 0 - 0.00%
2022-06-23 0 2.690 2.500 2.690 - - 3,000 8,070 2.6900 2.421 2.250 2.421 - - 3,333 2.4214 0.00%
2022-06-22 0 2.690 2.470 2.690 - - 0 0 - 2.421 2.223 2.421 - - 0 - 0.00%
2022-06-21 0 2.690 2.500 2.690 - - 0 0 - 2.421 2.250 2.421 - - 0 - 0.00%
2022-06-20 0 2.690 2.650 2.900 2.580 2.690 2,000 5,270 2.6350 2.421 2.385 2.610 2.322 2.421 2,222 2.3719 -2.80%
2022-06-17 0 2.890 2.500 2.890 2.890 2.890 12,000 34,680 2.8900 2.491 2.155 2.491 2.491 2.491 13,921 2.4911 1.05%
2022-06-16 0 2.860 2.500 2.890 - - 0 0 - 2.465 2.155 2.491 - - 0 - 0.00%
2022-06-15 0 2.860 2.780 2.890 2.860 2.860 8,000 22,880 2.8600 2.465 2.396 2.491 2.465 2.465 9,281 2.4653 0.00%
2022-06-14 0 2.860 2.470 2.860 - - 0 0 - 2.465 2.129 2.465 - - 0 - 0.00%
2022-06-13 0 2.860 2.470 2.890 - - 0 0 - 2.465 2.129 2.491 - - 0 - 0.00%
2022-06-10 0 2.860 2.470 2.860 - - 0 0 - 2.465 2.129 2.465 - - 0 - 0.00%
2022-06-09 0 2.860 2.470 2.860 - - 0 0 - 2.465 2.129 2.465 - - 0 - 0.00%
2022-06-08 0 2.860 2.470 2.890 - - 0 0 - 2.465 2.129 2.491 - - 0 - 0.00%
2022-06-07 0 2.860 2.700 2.890 2.860 2.860 9,000 25,740 2.8600 2.465 2.327 2.491 2.465 2.465 10,441 2.4653 0.35%
2022-06-06 0 2.850 2.430 2.860 - - 0 0 - 2.457 2.095 2.465 - - 0 - 0.00%
2022-06-02 0 2.850 2.450 2.860 - - 0 0 - 2.457 2.112 2.465 - - 0 - 0.00%
2022-06-01 0 2.850 2.700 2.860 - - 0 0 - 2.457 2.327 2.465 - - 0 - 0.00%
2022-05-31 0 2.850 2.790 2.860 2.850 2.850 3,000 8,550 2.8500 2.457 2.405 2.465 2.457 2.457 3,480 2.4566 1.79%
2022-05-30 0 2.800 - 2.850 - - 0 0 - 2.414 - 2.457 - - 0 - 0.00%
2022-05-27 0 2.800 2.380 2.800 - - 0 0 - 2.414 2.052 2.414 - - 0 - 0.00%
2022-05-26 0 2.800 2.600 2.850 - - 0 0 - 2.414 2.241 2.457 - - 0 - 0.00%
2022-05-25 0 2.800 2.380 2.850 2.800 2.800 1,000 2,800 2.8000 2.414 2.052 2.457 2.414 2.414 1,160 2.4135 0.00%
2022-05-24 0 2.800 2.380 2.800 - - 0 0 - 2.414 2.052 2.414 - - 0 - 0.00%
2022-05-23 0 2.800 2.380 2.800 - - 0 0 - 2.414 2.052 2.414 - - 0 - 0.00%
2022-05-20 0 2.800 2.380 2.800 - - 0 0 - 2.414 2.052 2.414 - - 0 - 0.00%
2022-05-19 0 2.800 2.360 2.800 - - 0 0 - 2.414 2.034 2.414 - - 0 - 0.00%
2022-05-18 0 2.800 2.360 2.800 - - 0 0 - 2.414 2.034 2.414 - - 0 - 0.00%
2022-05-17 0 2.800 2.380 2.800 - - 0 0 - 2.414 2.052 2.414 - - 0 - 0.00%
2022-05-16 0 2.800 2.440 2.800 - - 0 0 - 2.414 2.103 2.414 - - 0 - 0.00%
2022-05-13 0 2.800 2.380 2.800 2.790 2.800 11,000 30,700 2.7909 2.414 2.052 2.414 2.405 2.414 12,761 2.4057 0.36%
2022-05-12 0 2.790 2.320 2.790 2.700 2.790 10,000 27,180 2.7180 2.405 2.000 2.405 2.327 2.405 11,601 2.3429 3.33%
2022-05-11 0 2.700 2.320 2.700 2.670 2.700 16,000 42,830 2.6769 2.327 2.000 2.327 2.301 2.327 18,562 2.3074 0.75%
2022-05-10 0 2.680 2.370 2.680 2.230 2.700 41,000 101,110 2.4661 2.310 2.043 2.310 1.922 2.327 47,565 2.1257 2.29%
2022-05-06 0 2.620 2.500 2.620 2.650 2.650 5,000 13,210 2.6420 2.258 2.155 2.258 2.284 2.284 5,801 2.2773 -1.50%
2022-05-05 0 2.660 2.650 2.660 - - 0 0 - 2.293 2.284 2.293 - - 0 - 0.00%
2022-05-04 0 2.660 2.610 2.700 - - 0 0 - 2.293 2.250 2.327 - - 0 - -0.75%
2022-05-03 0 2.680 2.630 2.710 - - 0 0 - 2.310 2.267 2.336 - - 0 - 0.00%
2022-04-29 0 2.680 2.680 2.800 2.600 2.790 108,000 292,010 2.7038 2.310 2.310 2.414 2.241 2.405 125,293 2.3306 -4.29%
2022-04-28 0 2.800 2.710 2.800 2.700 2.810 21,000 57,230 2.7252 2.414 2.336 2.414 2.327 2.422 24,363 2.3491 -3.11%
2022-04-27 0 2.890 2.700 2.890 2.800 2.890 40,000 112,920 2.8230 2.491 2.327 2.491 2.414 2.491 46,405 2.4334 2.48%
2022-04-26 0 2.820 2.720 2.820 - - 0 0 - 2.431 2.345 2.431 - - 0 - 0.00%
2022-04-25 0 2.820 2.720 2.890 - - 0 0 - 2.431 2.345 2.491 - - 0 - 0.00%
2022-04-22 0 2.820 2.720 2.890 - - 4,000 11,280 2.8200 2.431 2.345 2.491 - - 4,640 2.4308 0.00%
2022-04-21 0 2.820 2.720 2.820 - - 0 0 - 2.431 2.345 2.431 - - 0 - 0.00%
2022-04-20 0 2.820 2.720 2.810 - - 0 0 - 2.431 2.345 2.422 - - 0 - 0.00%
2022-04-19 0 2.820 2.730 2.820 - - 0 0 - 2.431 2.353 2.431 - - 0 - 0.00%
2022-04-14 0 2.820 2.710 2.800 2.690 2.820 53,000 145,550 2.7462 2.431 2.336 2.414 2.319 2.431 61,487 2.3672 1.08%
2022-04-13 0 2.790 2.760 2.800 2.800 2.800 8,000 22,370 2.7963 2.405 2.379 2.414 2.414 2.414 9,281 2.4103 1.45%
2022-04-12 0 2.750 2.710 2.750 2.740 2.950 42,000 117,570 2.7993 2.370 2.336 2.370 2.362 2.543 48,725 2.4129 -5.17%
2022-04-11 0 2.900 2.690 2.900 - - 0 0 - 2.500 2.319 2.500 - - 0 - 0.00%
2022-04-08 0 2.900 2.800 2.900 2.890 2.900 11,000 31,810 2.8918 2.500 2.414 2.500 2.491 2.500 12,761 2.4927 0.00%
2022-04-07 0 2.900 2.660 2.900 - - 0 0 - 2.500 2.293 2.500 - - 0 - -0.34%
2022-04-06 0 2.910 2.660 2.910 2.780 2.910 16,000 45,500 2.8438 2.508 2.293 2.508 2.396 2.508 18,562 2.4512 6.59%
2022-04-04 0 2.730 2.730 2.800 2.730 2.810 73,000 200,440 2.7458 2.353 2.353 2.414 2.353 2.422 84,689 2.3668 -3.19%
2022-04-01 0 2.820 2.780 2.850 2.800 2.860 25,000 70,160 2.8064 2.431 2.396 2.457 2.414 2.465 29,003 2.4191 -1.74%
2022-03-31 0 2.870 2.800 2.880 2.830 2.880 68,000 193,530 2.8460 2.474 2.414 2.482 2.439 2.482 78,888 2.4532 -3.69%
2022-03-30 0 2.980 2.860 2.980 - - 0 0 - 2.569 2.465 2.569 - - 0 - 0.00%
2022-03-29 0 2.980 2.860 2.980 2.850 2.980 4,000 11,660 2.9150 2.569 2.465 2.569 2.457 2.569 4,640 2.5127 2.76%
2022-03-28 0 2.900 2.850 2.980 - - 0 0 - 2.500 2.457 2.569 - - 0 - 0.00%
2022-03-25 0 2.900 2.850 2.960 - - 0 0 - 2.500 2.457 2.551 - - 0 - 0.00%
2022-03-24 0 2.900 2.850 2.980 2.900 2.900 412,000 1,194,800 2.9000 2.500 2.457 2.569 2.500 2.500 477,971 2.4997 -0.34%
2022-03-23 0 2.910 2.820 2.910 - - 0 0 - 2.508 2.431 2.508 - - 0 - 0.00%
2022-03-22 0 2.910 2.830 2.980 2.880 2.910 9,000 25,980 2.8867 2.508 2.439 2.569 2.482 2.508 10,441 2.4882 1.04%
2022-03-21 0 2.880 2.740 2.880 2.880 2.880 6,000 17,280 2.8800 2.482 2.362 2.482 2.482 2.482 6,961 2.4825 0.00%
2022-03-18 0 2.880 - 2.870 2.830 2.880 8,000 22,790 2.8488 2.482 - 2.474 2.439 2.482 9,281 2.4556 2.86%
2022-03-17 0 2.800 2.800 2.850 2.800 3.000 133,000 376,830 2.8333 2.414 2.414 2.457 2.414 2.586 154,296 2.4422 -2.78%
2022-03-16 0 2.880 2.870 2.950 2.800 2.850 13,000 36,750 2.8269 2.482 2.474 2.543 2.414 2.457 15,082 2.4367 -3.03%
2022-03-15 0 2.970 2.850 2.980 - - 0 0 - 2.560 2.457 2.569 - - 0 - 0.00%
2022-03-14 0 2.970 2.850 3.000 - - 0 0 - 2.560 2.457 2.586 - - 0 - 0.00%
2022-03-11 0 2.970 2.850 3.010 - - 0 0 - 2.560 2.457 2.595 - - 0 - 0.00%
2022-03-10 0 2.970 2.850 2.980 - - 0 0 - 2.560 2.457 2.569 - - 0 - 0.00%
2022-03-09 0 2.970 2.850 2.980 - - 0 0 - 2.560 2.457 2.569 - - 0 - 0.00%
2022-03-08 0 2.970 2.850 2.980 - - 0 0 - 2.560 2.457 2.569 - - 0 - 0.00%
2022-03-07 0 2.970 2.850 2.980 - - 0 0 - 2.560 2.457 2.569 - - 0 - 0.00%
2022-03-04 0 2.970 2.850 2.980 - - 0 0 - 2.560 2.457 2.569 - - 0 - 0.00%
2022-03-03 0 2.970 2.850 2.980 - - 0 0 - 2.560 2.457 2.569 - - 0 - 0.00%
2022-03-02 0 2.970 2.870 2.980 - - 0 0 - 2.560 2.474 2.569 - - 0 - 0.00%
2022-03-01 0 2.970 2.900 2.980 - - 0 0 - 2.560 2.500 2.569 - - 0 - 0.00%
2022-02-28 0 2.970 2.910 2.980 2.810 2.970 7,000 20,630 2.9471 2.560 2.508 2.569 2.422 2.560 8,121 2.5404 -1.00%
2022-02-25 0 3.000 2.910 3.000 - - 0 0 - 2.586 2.508 2.586 - - 0 - 0.00%
2022-02-24 0 3.000 2.900 3.000 2.900 3.000 4,000 11,800 2.9500 2.586 2.500 2.586 2.500 2.586 4,640 2.5428 0.33%
2022-02-23 0 2.990 2.920 2.990 - - 0 0 - 2.577 2.517 2.577 - - 0 - 0.00%
2022-02-22 0 2.990 2.950 2.990 2.940 2.990 20,000 59,550 2.9775 2.577 2.543 2.577 2.534 2.577 23,202 2.5665 1.70%
2022-02-21 0 2.940 2.940 2.990 2.930 2.980 20,000 58,910 2.9455 2.534 2.534 2.577 2.526 2.569 23,202 2.5390 -0.34%
2022-02-18 0 2.950 2.950 2.990 2.900 2.980 82,000 240,560 2.9337 2.543 2.543 2.577 2.500 2.569 95,130 2.5287 -1.67%
2022-02-17 0 3.000 2.800 3.000 - - 0 0 - 2.586 2.414 2.586 - - 0 - 0.00%
2022-02-16 0 3.000 2.800 3.000 3.000 3.000 18,000 54,000 3.0000 2.586 2.414 2.586 2.586 2.586 20,882 2.5859 0.00%
2022-02-15 0 3.000 2.990 3.100 - - 0 0 - 2.586 2.577 2.672 - - 0 - 0.00%
2022-02-14 0 3.000 3.000 3.050 2.980 3.000 22,000 65,960 2.9982 2.586 2.586 2.629 2.569 2.586 25,523 2.5844 0.00%
2022-02-11 0 3.000 2.980 3.050 - - 0 0 - 2.586 2.569 2.629 - - 0 - 0.00%
2022-02-10 0 3.000 3.000 3.030 2.990 3.000 24,000 71,920 2.9967 2.586 2.586 2.612 2.577 2.586 27,843 2.5831 0.00%
2022-02-09 0 3.000 2.990 3.020 3.000 3.020 15,000 45,060 3.0040 2.586 2.577 2.603 2.586 2.603 17,402 2.5894 0.00%
2022-02-08 0 3.000 3.000 3.020 3.010 3.020 12,000 36,170 3.0142 2.586 2.586 2.603 2.595 2.603 13,921 2.5981 -0.66%
2022-02-07 0 3.020 2.960 3.050 3.000 3.020 10,000 30,100 3.0100 2.603 2.551 2.629 2.586 2.603 11,601 2.5946 0.67%
2022-02-04 0 3.000 2.960 3.050 - - 0 0 - 2.586 2.551 2.629 - - 0 - 0.00%
2022-01-31 0 3.000 2.960 3.100 - - 0 0 - 2.586 2.551 2.672 - - 0 - 0.00%
2022-01-28 0 3.000 2.990 3.100 3.000 3.000 9,000 27,000 3.0000 2.586 2.577 2.672 2.586 2.586 10,441 2.5859 0.00%
2022-01-27 0 3.000 2.990 3.030 - - 0 0 - 2.586 2.577 2.612 - - 0 - 0.00%
2022-01-26 0 3.000 3.000 3.100 3.000 3.030 61,000 183,740 3.0121 2.586 2.586 2.672 2.586 2.612 70,768 2.5964 -0.33%
2022-01-25 0 3.010 3.000 3.030 3.000 3.030 112,000 337,820 3.0163 2.595 2.586 2.612 2.586 2.612 129,934 2.5999 -0.66%
2022-01-24 0 3.030 2.960 3.050 - - 0 0 - 2.612 2.551 2.629 - - 0 - 0.00%
2022-01-21 0 3.030 2.960 3.050 3.030 3.050 5,000 15,170 3.0340 2.612 2.551 2.629 2.612 2.629 5,801 2.6152 1.00%
2022-01-20 0 3.000 2.960 3.080 - - 0 0 - 2.586 2.551 2.655 - - 0 - 0.00%
2022-01-19 0 3.000 2.960 3.000 3.050 3.050 2,000 6,100 3.0500 2.586 2.551 2.586 2.629 2.629 2,320 2.6290 0.00%
2022-01-18 0 3.000 3.000 3.050 - - 0 0 - 2.586 2.586 2.629 - - 0 - 0.00%
2022-01-17 0 3.000 2.980 3.000 3.000 3.000 5,000 15,000 3.0000 2.586 2.569 2.586 2.586 2.586 5,801 2.5859 0.33%
2022-01-14 0 2.990 2.950 3.050 - - 0 0 - 2.577 2.543 2.629 - - 0 - 0.00%
2022-01-13 0 2.990 2.990 3.050 2.980 3.050 57,000 170,960 2.9993 2.577 2.577 2.629 2.569 2.629 66,127 2.5853 -3.55%
2022-01-12 0 3.100 2.940 3.100 3.050 3.100 16,000 49,100 3.0688 2.672 2.534 2.672 2.629 2.672 18,562 2.6452 3.33%
2022-01-11 0 3.000 2.940 3.000 3.000 3.000 2,000 6,000 3.0000 2.586 2.534 2.586 2.586 2.586 2,320 2.5859 0.00%
2022-01-10 0 3.000 2.980 3.010 3.000 3.100 22,000 66,290 3.0132 2.586 2.569 2.595 2.586 2.672 25,523 2.5973 -0.66%
2022-01-07 0 3.020 2.920 3.020 3.020 3.030 35,000 105,750 3.0214 2.603 2.517 2.603 2.603 2.612 40,604 2.6044 0.67%
2022-01-06 0 3.000 2.900 3.020 3.000 3.020 66,000 199,260 3.0191 2.586 2.500 2.603 2.586 2.603 76,568 2.6024 -1.64%
2022-01-05 0 3.050 2.800 3.050 3.050 3.100 30,000 92,380 3.0793 2.629 2.414 2.629 2.629 2.672 34,804 2.6543 0.99%
2022-01-04 0 3.020 2.990 3.070 2.990 3.150 89,000 270,170 3.0356 2.603 2.577 2.646 2.577 2.715 103,251 2.6166 -5.63%
2022-01-03 0 3.200 2.960 3.200 3.000 3.210 58,000 180,860 3.1183 2.758 2.551 2.758 2.586 2.767 67,287 2.6879 -6.71%
2021-12-31 0 3.430 3.230 3.490 - - 0 0 - 2.957 2.784 3.008 - - 0 - 0.00%
2021-12-30 0 3.430 3.250 3.500 3.420 3.430 23,000 78,880 3.4296 2.957 2.801 3.017 2.948 2.957 26,683 2.9562 0.00%
2021-12-29 0 3.430 3.210 3.430 3.430 3.430 1,000 3,430 3.4300 2.957 2.767 2.957 2.957 2.957 1,160 2.9566 0.00%
2021-12-28 0 3.430 3.230 3.430 3.330 3.430 50,000 169,950 3.3990 2.957 2.784 2.957 2.870 2.957 58,006 2.9299 6.85%
2021-12-24 0 3.210 3.120 3.330 - - 0 0 - 2.767 2.689 2.870 - - 0 - 0.00%
2021-12-23 0 3.210 3.120 3.330 3.210 3.210 2,000 6,420 3.2100 2.767 2.689 2.870 2.767 2.767 2,320 2.7669 0.00%
2021-12-22 0 3.210 3.210 3.330 3.210 3.210 10,000 32,100 3.2100 2.767 2.767 2.870 2.767 2.767 11,601 2.7669 -0.62%
2021-12-21 0 3.230 3.210 3.330 - - 0 0 - 2.784 2.767 2.870 - - 0 - 0.00%
2021-12-20 0 3.230 3.210 3.330 - - 0 0 - 2.784 2.767 2.870 - - 0 - 0.00%
2021-12-17 0 3.230 3.210 3.420 3.230 3.400 24,000 79,030 3.2929 2.784 2.767 2.948 2.784 2.931 27,843 2.8384 0.94%
2021-12-16 0 3.200 3.150 3.370 3.200 3.330 78,000 256,190 3.2845 2.758 2.715 2.905 2.758 2.870 90,490 2.8312 0.31%
2021-12-15 0 3.190 3.100 3.200 3.080 3.190 21,000 65,920 3.1390 2.750 2.672 2.758 2.655 2.750 24,363 2.7058 0.31%
2021-12-14 0 3.180 3.080 3.180 3.120 3.180 79,000 249,820 3.1623 2.741 2.655 2.741 2.689 2.741 91,650 2.7258 6.00%
2021-12-13 0 3.000 3.000 3.130 3.000 3.150 260,000 809,690 3.1142 2.586 2.586 2.698 2.586 2.715 301,632 2.6844 0.00%
2021-12-10 0 3.000 3.000 3.100 3.000 3.020 4,000 12,180 3.0450 2.586 2.586 2.672 2.586 2.603 4,640 2.6247 -0.33%
2021-12-09 0 3.010 2.980 3.090 - - 0 0 - 2.595 2.569 2.664 - - 0 - 0.00%
2021-12-08 0 3.010 3.010 3.100 3.000 3.000 10,000 30,000 3.0000 2.595 2.595 2.672 2.586 2.586 11,601 2.5859 1.01%
2021-12-07 0 2.980 2.980 3.000 2.950 3.000 92,000 273,850 2.9766 2.569 2.569 2.586 2.543 2.586 106,731 2.5658 2.41%
2021-12-06 0 2.910 2.910 2.990 2.900 2.950 92,000 268,400 2.9174 2.508 2.508 2.577 2.500 2.543 106,731 2.5147 -1.69%
2021-12-03 0 2.960 2.960 3.100 2.950 2.960 31,000 91,640 2.9561 2.551 2.551 2.672 2.543 2.551 35,964 2.5481 0.00%
2021-12-02 0 2.960 2.950 3.100 2.960 3.050 15,000 44,490 2.9660 2.551 2.543 2.672 2.551 2.629 17,402 2.5566 0.00%
2021-12-01 0 2.960 2.960 3.000 2.960 3.000 20,000 59,510 2.9755 2.551 2.551 2.586 2.551 2.586 23,202 2.5648 -1.00%
2021-11-30 0 2.990 2.900 2.950 2.850 3.000 262,000 767,550 2.9296 2.577 2.500 2.543 2.457 2.586 303,952 2.5252 -0.33%
2021-11-29 0 3.000 2.900 3.000 3.000 3.000 5,000 15,000 3.0000 2.586 2.500 2.586 2.586 2.586 5,801 2.5859 0.33%
2021-11-26 0 2.990 2.930 2.990 - - 0 0 - 2.577 2.526 2.577 - - 0 - -0.33%
2021-11-25 0 3.000 2.920 3.000 2.800 3.000 222,000 641,750 2.8908 2.586 2.517 2.586 2.414 2.586 257,547 2.4918 0.00%
2021-11-24 0 3.000 2.960 3.000 2.960 3.150 410,000 1,243,310 3.0325 2.586 2.551 2.586 2.551 2.715 475,650 2.6139 0.00%
2021-11-23 0 3.000 2.860 3.000 2.960 3.000 27,000 80,200 2.9704 2.586 2.465 2.586 2.551 2.586 31,323 2.5604 1.35%
2021-11-22 0 2.960 2.830 3.000 2.960 2.960 5,000 14,800 2.9600 2.551 2.439 2.586 2.551 2.551 5,801 2.5515 -0.67%
2021-11-19 0 2.980 2.830 3.000 - - 0 0 - 2.569 2.439 2.586 - - 0 - 0.00%
2021-11-18 0 2.980 2.900 3.000 - - 0 0 - 2.569 2.500 2.586 - - 0 - 0.00%
2021-11-17 0 2.980 2.900 3.000 3.000 3.000 16,000 48,000 3.0000 2.569 2.500 2.586 2.586 2.586 18,562 2.5859 0.00%
2021-11-16 0 2.980 2.900 3.000 - - 0 0 - 2.569 2.500 2.586 - - 0 - -0.33%
2021-11-15 0 2.990 2.900 3.000 2.990 3.010 116,000 348,060 3.0005 2.577 2.500 2.586 2.577 2.595 134,574 2.5864 0.00%
2021-11-12 0 2.990 2.900 3.000 - - 0 0 - 2.577 2.500 2.586 - - 0 - 0.00%
2021-11-11 0 2.990 2.900 3.000 3.000 3.000 25,000 73,800 2.9520 2.577 2.500 2.586 2.586 2.586 29,003 2.5446 -0.33%
2021-11-10 0 3.000 2.900 3.000 - - 0 0 - 2.586 2.500 2.586 - - 0 - 0.00%
2021-11-09 0 3.000 2.900 3.000 - - 0 0 - 2.586 2.500 2.586 - - 0 - 0.00%
2021-11-08 0 3.000 2.900 3.000 3.000 3.000 12,000 36,000 3.0000 2.586 2.500 2.586 2.586 2.586 13,921 2.5859 0.00%
2021-11-05 0 3.000 2.900 3.000 - - 0 0 - 2.586 2.500 2.586 - - 0 - 0.00%
2021-11-04 0 3.000 2.900 3.000 - - 0 0 - 2.586 2.500 2.586 - - 0 - 0.00%
2021-11-03 0 3.000 2.900 3.000 2.900 3.000 74,000 215,910 2.9177 2.586 2.500 2.586 2.500 2.586 85,849 2.5150 0.00%
2021-11-02 0 3.000 2.950 3.000 2.900 3.000 65,000 194,900 2.9985 2.586 2.543 2.586 2.500 2.586 75,408 2.5846 -3.23%
2021-11-01 0 3.100 3.000 3.100 3.150 3.450 4,000 12,900 3.2250 2.672 2.586 2.672 2.715 2.974 4,640 2.7799 3.33%
2021-10-29 0 3.000 2.880 3.000 - - 0 0 - 2.586 2.482 2.586 - - 0 - 0.00%
2021-10-28 0 3.000 2.880 3.000 - - 0 0 - 2.586 2.482 2.586 - - 0 - 0.00%
2021-10-27 0 3.000 2.880 3.000 - - 0 0 - 2.586 2.482 2.586 - - 0 - 0.00%
2021-10-26 0 3.000 2.910 3.000 2.870 3.010 182,000 546,020 3.0001 2.586 2.508 2.586 2.474 2.595 211,142 2.5860 0.00%
2021-10-25 0 3.000 2.900 3.000 3.000 3.000 83,000 249,000 3.0000 2.586 2.500 2.586 2.586 2.586 96,290 2.5859 0.33%
2021-10-22 0 2.990 2.840 2.990 2.760 2.990 17,000 48,290 2.8406 2.577 2.448 2.577 2.379 2.577 19,722 2.4485 -0.33%
2021-10-21 0 3.000 2.760 3.000 - - 0 0 - 2.586 2.379 2.586 - - 0 - 0.00%
2021-10-20 0 3.000 2.810 3.000 - - 0 0 - 2.586 2.422 2.586 - - 0 - 0.00%
2021-10-19 0 3.000 2.780 3.000 - - 0 0 - 2.586 2.396 2.586 - - 0 - 0.00%
2021-10-18 0 3.000 2.750 3.000 - - 0 0 - 2.586 2.370 2.586 - - 0 - 0.00%
2021-10-15 0 3.000 2.770 3.000 3.000 3.000 50,000 150,000 3.0000 2.586 2.388 2.586 2.586 2.586 58,006 2.5859 0.00%
2021-10-12 0 3.000 2.740 3.000 - - 0 0 - 2.586 2.362 2.586 - - 0 - 0.00%
2021-10-11 0 3.000 2.720 3.000 - - 0 0 - 2.586 2.345 2.586 - - 0 - 0.00%
2021-10-08 0 3.000 2.720 3.000 - - 0 0 - 2.586 2.345 2.586 - - 0 - 0.00%
2021-10-07 0 3.000 2.900 3.000 - - 0 0 - 2.586 2.500 2.586 - - 0 - 0.00%
2021-10-06 0 3.000 2.700 3.000 - - 0 0 - 2.586 2.327 2.586 - - 0 - 0.00%
2021-10-05 0 3.000 2.700 3.000 - - 0 0 - 2.586 2.327 2.586 - - 0 - 0.00%
2021-10-04 0 3.000 2.700 3.000 - - 0 0 - 2.586 2.327 2.586 - - 0 - 0.00%
2021-09-30 0 3.000 2.700 3.000 - - 0 0 - 2.586 2.327 2.586 - - 0 - 0.00%
2021-09-29 0 3.000 2.700 3.000 3.000 3.000 11,000 33,000 3.0000 2.586 2.327 2.586 2.586 2.586 12,761 2.5859 0.00%
2021-09-28 0 3.000 2.990 3.000 2.990 3.000 39,000 116,960 2.9990 2.586 2.577 2.586 2.577 2.586 45,245 2.5850 0.00%
2021-09-27 0 3.000 2.710 3.000 - - 0 0 - 2.586 2.336 2.586 - - 0 - 0.00%
2021-09-24 0 3.000 2.720 3.000 - - 0 0 - 2.586 2.345 2.586 - - 0 - 0.00%
2021-09-23 0 3.000 2.700 3.000 - - 0 0 - 2.586 2.327 2.586 - - 0 - 0.00%
2021-09-21 0 3.000 2.800 3.000 - - 0 0 - 2.586 2.414 2.586 - - 0 - 0.00%
2021-09-20 0 3.000 2.800 3.000 - - 0 0 - 2.586 2.414 2.586 - - 0 - 0.00%
2021-09-17 0 3.000 2.790 3.000 2.990 3.000 22,000 65,800 2.9909 2.586 2.405 2.586 2.577 2.586 25,523 2.5781 0.00%
2021-09-16 0 3.000 2.800 3.000 3.000 3.000 1,000 3,000 3.0000 2.586 2.414 2.586 2.586 2.586 1,160 2.5859 0.00%
2021-09-15 0 3.000 2.770 3.000 2.990 3.000 100,000 299,900 2.9990 2.586 2.388 2.586 2.577 2.586 116,012 2.5851 0.00%
2021-09-14 0 3.000 2.950 3.000 2.990 3.000 11,000 32,900 2.9909 2.586 2.543 2.586 2.577 2.586 12,761 2.5781 0.00%
2021-09-13 0 3.000 2.900 3.000 3.000 3.010 167,000 501,170 3.0010 2.586 2.500 2.586 2.586 2.595 193,741 2.5868 0.00%
2021-09-10 0 3.000 2.810 3.000 3.000 3.000 167,000 501,000 3.0000 2.586 2.422 2.586 2.586 2.586 193,741 2.5859 0.00%
2021-09-09 0 3.000 2.830 3.000 2.700 3.000 6,000 17,340 2.8900 2.586 2.439 2.586 2.327 2.586 6,961 2.4911 0.00%
2021-09-08 0 3.000 3.000 3.010 2.710 3.000 3,000 8,610 2.8700 2.586 2.586 2.595 2.336 2.586 3,480 2.4739 0.00%
2021-09-07 0 3.000 2.770 3.000 3.000 3.000 67,000 201,000 3.0000 2.586 2.388 2.586 2.586 2.586 77,728 2.5859 0.00%
2021-09-06 0 3.000 2.650 3.000 3.000 3.000 101,000 303,000 3.0000 2.586 2.284 2.586 2.586 2.586 117,172 2.5859 0.00%
2021-09-03 0 3.000 2.900 3.000 3.000 3.000 574,000 1,722,000 3.0000 2.586 2.500 2.586 2.586 2.586 665,911 2.5859 0.00%
2021-09-02 0 3.000 2.930 3.010 - - 0 0 - 2.586 2.526 2.595 - - 0 - 0.00%
2021-09-01 0 3.000 2.900 3.000 2.990 3.000 12,000 35,990 2.9992 2.586 2.500 2.586 2.577 2.586 13,921 2.5852 0.00%
2021-08-31 0 3.000 2.700 3.000 3.000 3.000 7,000 21,000 3.0000 2.586 2.327 2.586 2.586 2.586 8,121 2.5859 -0.33%
2021-08-30 0 3.010 2.740 3.010 3.010 3.010 30,000 90,300 3.0100 2.595 2.362 2.595 2.595 2.595 34,804 2.5946 0.00%
2021-08-27 0 3.010 2.710 3.010 3.010 3.010 15,000 45,150 3.0100 2.595 2.336 2.595 2.595 2.595 17,402 2.5946 0.00%
2021-08-26 0 3.010 2.690 3.010 - - 0 0 - 2.595 2.319 2.595 - - 0 - 0.00%
2021-08-25 0 3.010 2.710 3.010 - - 0 0 - 2.595 2.336 2.595 - - 0 - 0.00%
2021-08-24 0 3.010 2.710 3.000 3.010 3.010 41,000 123,410 3.0100 2.595 2.336 2.586 2.595 2.595 47,565 2.5946 0.00%
2021-08-23 0 3.010 2.960 3.010 3.010 3.020 60,000 181,000 3.0167 2.595 2.551 2.595 2.595 2.603 69,607 2.6003 0.33%
2021-08-20 0 3.000 2.950 3.000 3.000 3.010 71,000 213,070 3.0010 2.586 2.543 2.586 2.586 2.595 82,369 2.5868 -2.60%
2021-08-19 0 3.080 2.930 3.080 - - 0 0 - 2.655 2.526 2.655 - - 0 - -1.60%
2021-08-18 0 3.130 2.900 3.130 - - 0 0 - 2.698 2.500 2.698 - - 0 - -0.32%
2021-08-17 0 3.140 2.920 3.140 - - 0 0 - 2.707 2.517 2.707 - - 0 - 0.00%
2021-08-16 0 3.140 2.890 3.140 - - 0 0 - 2.707 2.491 2.707 - - 0 - 0.00%
2021-08-13 0 3.140 2.940 3.140 - - 0 0 - 2.707 2.534 2.707 - - 0 - -0.32%
2021-08-12 0 3.150 2.890 3.150 - - 0 0 - 2.715 2.491 2.715 - - 0 - 0.00%
2021-08-11 0 3.150 3.000 3.200 - - 0 0 - 2.715 2.586 2.758 - - 0 - 0.00%
2021-08-10 0 3.150 2.860 3.150 - - 0 0 - 2.715 2.465 2.715 - - 0 - 0.00%
2021-08-09 0 3.150 2.930 3.300 2.680 3.150 3,000 8,980 2.9933 2.715 2.526 2.845 2.310 2.715 3,480 2.5802 0.00%
2021-08-06 0 3.150 2.920 3.150 - - 0 0 - 2.715 2.517 2.715 - - 0 - 0.00%
2021-08-05 0 3.150 2.950 3.240 3.150 3.150 26,000 81,900 3.1500 2.715 2.543 2.793 2.715 2.715 30,163 2.7152 0.00%
2021-08-04 0 3.150 3.150 3.250 3.150 3.150 24,000 75,600 3.1500 2.715 2.715 2.801 2.715 2.715 27,843 2.7152 0.00%
2021-08-03 0 3.150 2.920 3.150 3.160 3.160 23,000 72,680 3.1600 2.715 2.517 2.715 2.724 2.724 26,683 2.7238 2.94%
2021-08-02 0 3.060 2.760 3.100 - - 0 0 - 2.638 2.379 2.672 - - 0 - 0.00%
2021-07-30 0 3.060 2.650 3.330 - - 0 0 - 2.638 2.284 2.870 - - 0 - 0.00%
2021-07-29 0 3.060 2.660 3.330 3.060 3.060 10,000 30,600 3.0600 2.638 2.293 2.870 2.638 2.638 11,601 2.6377 0.00%
2021-07-28 0 3.060 2.650 3.330 - - 0 0 - 2.638 2.284 2.870 - - 0 - 0.00%
2021-07-27 0 3.060 2.650 3.060 - - 0 0 - 2.638 2.284 2.638 - - 0 - 0.00%
2021-07-26 0 3.060 2.760 3.060 - - 0 0 - 2.638 2.379 2.638 - - 0 - 0.00%
2021-07-23 0 3.060 2.680 3.060 - - 0 0 - 2.638 2.310 2.638 - - 0 - 0.00%
2021-07-22 0 3.060 2.680 3.200 - - 0 0 - 2.638 2.310 2.758 - - 0 - 0.00%
2021-07-21 0 3.060 2.680 3.200 - - 0 0 - 2.638 2.310 2.758 - - 0 - 0.00%
2021-07-20 0 3.060 2.700 3.200 - - 0 0 - 2.638 2.327 2.758 - - 0 - 0.00%
2021-07-19 0 3.060 2.870 3.200 2.640 3.060 101,000 308,640 3.0558 2.638 2.474 2.758 2.276 2.638 117,172 2.6341 -1.29%
2021-07-16 0 3.100 2.900 3.200 - - 0 0 - 2.672 2.500 2.758 - - 0 - 0.00%
2021-07-15 0 3.100 2.640 3.200 - - 0 0 - 2.672 2.276 2.758 - - 0 - 0.00%
2021-07-14 0 3.100 2.940 3.200 - - 0 0 - 2.672 2.534 2.758 - - 0 - 0.00%
2021-07-13 0 3.100 2.900 3.200 - - 0 0 - 2.672 2.500 2.758 - - 0 - 0.00%
2021-07-12 0 3.100 2.980 3.180 - - 0 0 - 2.672 2.569 2.741 - - 0 - 0.00%
2021-07-09 0 3.100 2.960 3.200 - - 0 0 - 2.672 2.551 2.758 - - 0 - 0.00%
2021-07-08 0 3.100 2.960 3.200 - - 0 0 - 2.672 2.551 2.758 - - 0 - 0.00%
2021-07-07 0 3.100 2.960 3.200 - - 0 0 - 2.672 2.551 2.758 - - 0 - 0.00%
2021-07-06 0 3.100 2.960 3.200 - - 0 0 - 2.672 2.551 2.758 - - 0 - 0.00%
2021-07-05 0 3.100 3.000 3.200 - - 0 0 - 2.672 2.586 2.758 - - 0 - 0.00%
2021-07-02 0 3.100 3.100 3.200 3.100 3.100 5,000 15,500 3.1000 2.672 2.672 2.758 2.672 2.672 5,801 2.6721 0.00%
2021-06-30 0 3.100 3.100 3.200 3.100 3.100 7,000 21,700 3.1000 2.672 2.672 2.758 2.672 2.672 8,121 2.6721 2.65%
2021-06-29 0 3.020 3.020 3.030 3.020 3.030 12,000 36,340 3.0283 2.603 2.603 2.612 2.603 2.612 13,921 2.6104 -0.66%
2021-06-28 0 3.040 3.030 3.100 - - 0 0 - 2.620 2.612 2.672 - - 0 - 0.00%
2021-06-25 0 3.040 3.020 3.040 3.040 3.040 29,000 88,160 3.0400 2.620 2.603 2.620 2.620 2.620 33,644 2.6204 -0.33%
2021-06-24 0 3.050 3.050 3.490 3.050 3.050 2,000 6,100 3.0500 2.629 2.629 3.008 2.629 2.629 2,320 2.6290 0.00%
2021-06-23 0 3.050 3.050 3.100 3.050 3.100 24,000 74,150 3.0896 2.629 2.629 2.672 2.629 2.672 27,843 2.6632 -1.61%
2021-06-22 0 3.100 3.060 3.150 3.100 3.100 10,000 31,000 3.1000 2.672 2.638 2.715 2.672 2.672 11,601 2.6721 0.00%
2021-06-21 0 3.100 3.050 3.100 - - 0 0 - 2.672 2.629 2.672 - - 0 - -0.96%
2021-06-18 0 3.130 3.040 3.130 - - 0 0 - 2.698 2.620 2.698 - - 0 - 0.00%
2021-06-17 0 3.130 3.040 3.150 - - 0 0 - 2.698 2.620 2.715 - - 0 - 0.00%
2021-06-16 0 3.130 3.070 3.130 3.130 3.130 25,000 78,250 3.1300 2.698 2.646 2.698 2.698 2.698 29,003 2.6980 0.00%
2021-06-15 0 3.130 3.040 3.150 3.030 3.130 39,000 120,270 3.0838 2.698 2.620 2.715 2.612 2.698 45,245 2.6582 0.32%
2021-06-11 0 3.120 3.120 3.500 3.120 3.150 13,000 40,860 3.1431 2.689 2.689 3.017 2.689 2.715 15,082 2.7093 -0.95%
2021-06-10 0 3.150 3.150 3.200 3.150 3.200 7,000 22,100 3.1571 2.715 2.715 2.758 2.715 2.758 8,121 2.7214 1.05%
2021-06-09 0 3.360 3.250 3.450 3.360 3.500 84,000 284,140 3.3826 2.687 2.599 2.759 2.687 2.799 105,041 2.7050 0.00%
2021-06-08 0 3.360 3.380 3.430 3.360 3.360 5,000 16,800 3.3600 2.687 2.703 2.743 2.687 2.687 6,252 2.6869 -0.30%
2021-06-07 0 3.370 3.370 3.470 3.280 3.500 31,000 103,360 3.3342 2.695 2.695 2.775 2.623 2.799 38,765 2.6663 2.74%
2021-06-04 0 3.280 3.230 3.380 3.230 3.280 13,000 42,220 3.2477 2.623 2.583 2.703 2.583 2.623 16,256 2.5971 1.86%
2021-06-03 0 3.220 3.200 3.270 - - 0 0 - 2.575 2.559 2.615 - - 0 - 0.31%
2021-06-02 0 3.210 3.180 3.280 - - 0 0 - 2.567 2.543 2.623 - - 0 - 0.00%
2021-06-01 0 3.210 3.210 3.280 - - 0 0 - 2.567 2.567 2.623 - - 0 - 0.00%
2021-05-31 0 3.210 3.190 3.280 - - 0 0 - 2.567 2.551 2.623 - - 0 - 0.00%
2021-05-28 0 3.210 3.210 3.350 3.210 3.300 44,000 143,040 3.2509 2.567 2.567 2.679 2.567 2.639 55,022 2.5997 -0.93%
2021-05-27 0 3.240 3.210 3.240 3.100 3.250 21,000 67,430 3.2110 2.591 2.567 2.591 2.479 2.599 26,260 2.5678 0.00%
2021-05-26 0 3.240 3.200 3.250 3.170 3.240 107,000 340,010 3.1777 2.591 2.559 2.599 2.535 2.591 133,802 2.5411 2.86%
2021-05-25 0 3.150 3.100 3.190 3.020 3.230 203,000 632,010 3.1133 2.519 2.479 2.551 2.415 2.583 253,849 2.4897 -3.37%
2021-05-24 0 3.260 3.200 3.320 - - 0 0 - 2.607 2.559 2.655 - - 0 - 0.00%
2021-05-21 0 3.260 3.240 3.320 - - 0 0 - 2.607 2.591 2.655 - - 0 - 0.00%
2021-05-20 0 3.260 3.250 3.320 - - 0 0 - 2.607 2.599 2.655 - - 0 - 0.00%
2021-05-18 0 3.260 3.260 3.320 3.200 3.320 20,000 64,750 3.2375 2.607 2.607 2.655 2.559 2.655 25,010 2.5890 0.31%
2021-05-17 0 3.250 3.220 3.320 - - 0 0 - 2.599 2.575 2.655 - - 0 - 0.00%
2021-05-14 0 3.250 3.220 3.340 - - 0 0 - 2.599 2.575 2.671 - - 0 - 0.00%
2021-05-13 0 3.250 3.220 3.340 - - 0 0 - 2.599 2.575 2.671 - - 0 - 0.00%
2021-05-12 0 3.250 3.250 3.350 3.250 3.350 79,000 259,750 3.2880 2.599 2.599 2.679 2.599 2.679 98,789 2.6293 -2.99%
2021-05-11 0 3.350 3.250 3.600 - - 0 0 - 2.679 2.599 2.879 - - 0 - 0.00%
2021-05-10 0 3.350 3.250 3.350 - - 0 0 - 2.679 2.599 2.679 - - 0 - 0.00%
2021-05-07 0 3.350 3.250 3.350 - - 0 0 - 2.679 2.599 2.679 - - 0 - -0.30%
2021-05-06 0 3.360 3.270 3.360 - - 0 0 - 2.687 2.615 2.687 - - 0 - -0.30%
2021-05-05 0 3.370 3.260 3.370 - - 0 0 - 2.695 2.607 2.695 - - 0 - -0.30%
2021-05-04 0 3.380 3.260 3.380 - - 0 0 - 2.703 2.607 2.703 - - 0 - -0.59%
2021-05-03 0 3.400 3.250 3.400 - - 0 0 - 2.719 2.599 2.719 - - 0 - -0.29%
2021-04-30 0 3.410 3.250 3.410 - - 0 0 - 2.727 2.599 2.727 - - 0 - 0.00%
2021-04-29 0 3.410 3.250 3.410 - - 0 0 - 2.727 2.599 2.727 - - 0 - 0.00%
2021-04-28 0 3.410 3.250 3.410 - - 0 0 - 2.727 2.599 2.727 - - 0 - 0.00%
2021-04-27 0 3.410 3.250 3.420 - - 0 0 - 2.727 2.599 2.735 - - 0 - 0.00%
2021-04-26 0 3.410 3.270 3.410 3.380 3.450 6,000 20,350 3.3917 2.727 2.615 2.727 2.703 2.759 7,503 2.7123 0.89%
2021-04-23 0 3.380 3.260 3.380 - - 0 0 - 2.703 2.607 2.703 - - 0 - 0.00%
2021-04-22 0 3.380 3.260 3.540 - - 0 0 - 2.703 2.607 2.831 - - 0 - 0.00%
2021-04-21 0 3.380 3.330 3.450 3.380 3.380 4,000 13,470 3.3675 2.703 2.663 2.759 2.703 2.703 5,002 2.6929 0.00%
2021-04-20 0 3.380 3.330 3.380 - - 0 0 - 2.703 2.663 2.703 - - 0 - 0.00%
2021-04-19 0 3.380 3.380 3.390 3.200 3.380 44,000 145,330 3.3030 2.703 2.703 2.711 2.559 2.703 55,022 2.6413 -3.98%
2021-04-16 0 3.520 3.280 3.520 3.320 3.530 5,000 16,810 3.3620 2.815 2.623 2.815 2.655 2.823 6,252 2.6885 7.32%
2021-04-15 0 3.280 3.280 3.540 3.270 3.290 300,000 981,320 3.2711 2.623 2.623 2.831 2.615 2.631 375,147 2.6158 0.00%
2021-04-14 0 3.280 3.250 3.280 3.280 3.280 540,031 1,771,301 3.2800 2.623 2.599 2.623 2.623 2.623 675,303 2.6230 -0.30%
2021-04-13 0 3.290 3.280 3.290 3.280 3.300 534,000 1,756,920 3.2901 2.631 2.623 2.631 2.623 2.639 667,761 2.6311 -0.30%
2021-04-12 0 3.300 3.300 3.320 3.300 3.300 103,000 339,900 3.3000 2.639 2.639 2.655 2.639 2.639 128,800 2.6390 1.54%
2021-04-09 0 3.250 3.250 3.280 3.250 3.250 6,000 19,500 3.2500 2.599 2.599 2.623 2.599 2.599 7,503 2.5990 0.00%
2021-04-08 0 3.250 3.250 3.290 3.200 3.310 8,000 25,820 3.2275 2.599 2.599 2.631 2.559 2.647 10,004 2.5810 -2.11%
2021-04-07 0 3.320 3.310 3.320 3.310 3.320 55,000 182,350 3.3155 2.655 2.647 2.655 2.647 2.655 68,777 2.6513 0.30%
2021-04-01 0 3.310 3.250 3.310 - - 0 0 - 2.647 2.599 2.647 - - 0 - -1.19%
2021-03-31 0 3.350 3.210 3.350 3.250 3.400 9,000 30,160 3.3511 2.679 2.567 2.679 2.599 2.719 11,254 2.6798 1.52%
2021-03-30 0 3.300 3.250 3.350 - - 0 0 - 2.639 2.599 2.679 - - 0 - 0.00%
2021-03-29 0 3.300 3.210 3.350 3.300 3.300 3,000 9,900 3.3000 2.639 2.567 2.679 2.639 2.639 3,751 2.6390 0.00%
2021-03-26 0 3.300 3.200 3.350 - - 0 0 - 2.639 2.559 2.679 - - 0 - 0.00%
2021-03-25 0 3.300 3.250 3.350 - - 0 0 - 2.639 2.599 2.679 - - 0 - 0.00%
2021-03-24 0 3.300 3.260 3.300 - - 0 0 - 2.639 2.607 2.639 - - 0 - 0.00%
2021-03-23 0 3.300 3.270 3.350 3.300 3.350 19,000 62,950 3.3132 2.639 2.615 2.679 2.639 2.679 23,759 2.6495 -1.49%
2021-03-22 0 3.350 3.270 3.350 3.350 3.390 6,000 20,140 3.3567 2.679 2.615 2.679 2.679 2.711 7,503 2.6843 1.52%
2021-03-19 0 3.300 3.300 3.350 3.300 3.300 6,000 19,800 3.3000 2.639 2.639 2.679 2.639 2.639 7,503 2.6390 0.00%
2021-03-18 0 3.300 3.290 3.380 3.300 3.580 20,000 67,150 3.3575 2.639 2.631 2.703 2.639 2.863 25,010 2.6849 0.30%
2021-03-17 0 3.290 3.260 3.340 - - 0 0 - 2.631 2.607 2.671 - - 0 - 0.00%
2021-03-16 0 3.290 3.280 3.350 3.280 3.400 21,000 69,630 3.3157 2.631 2.623 2.679 2.623 2.719 26,260 2.6515 -0.60%
2021-03-15 0 3.310 3.250 3.350 3.250 3.400 31,000 102,610 3.3100 2.647 2.599 2.679 2.599 2.719 38,765 2.6470 0.91%
2021-03-12 0 3.280 3.280 3.450 3.280 3.450 21,000 71,160 3.3886 2.623 2.623 2.759 2.623 2.759 26,260 2.7098 0.92%
2021-03-11 0 3.250 3.250 3.400 3.230 3.230 39,000 125,970 3.2300 2.599 2.599 2.719 2.583 2.583 48,769 2.5830 0.62%
2021-03-10 0 3.230 3.230 3.400 - - 0 0 - 2.583 2.583 2.719 - - 0 - 0.00%
2021-03-09 0 3.230 3.230 3.400 - - 0 0 - 2.583 2.583 2.719 - - 0 - 0.00%
2021-03-08 0 3.230 3.230 3.400 - - 0 0 - 2.583 2.583 2.719 - - 0 - 0.00%
2021-03-05 0 3.230 3.230 3.400 3.230 3.230 1,000 3,230 3.2300 2.583 2.583 2.719 2.583 2.583 1,250 2.5830 -1.82%
2021-03-04 0 3.290 3.250 3.400 3.290 3.290 5,000 16,450 3.2900 2.631 2.599 2.719 2.631 2.631 6,252 2.6310 0.00%
2021-03-03 0 3.290 3.290 3.400 3.280 3.280 8,000 26,240 3.2800 2.631 2.631 2.719 2.623 2.623 10,004 2.6230 -1.79%
2021-03-02 0 3.350 3.350 3.380 3.350 3.350 25,000 83,750 3.3500 2.679 2.679 2.703 2.679 2.679 31,262 2.6790 0.90%
2021-03-01 0 3.320 3.320 3.460 3.300 3.300 10,000 33,000 3.3000 2.655 2.655 2.767 2.639 2.639 12,505 2.6390 1.22%
2021-02-26 0 3.280 3.280 3.460 3.280 3.280 5,000 16,400 3.2800 2.623 2.623 2.767 2.623 2.623 6,252 2.6230 -2.09%
2021-02-25 0 3.350 3.350 3.450 3.350 3.350 41,000 137,350 3.3500 2.679 2.679 2.759 2.679 2.679 51,270 2.6790 -3.46%
2021-02-24 0 3.470 3.280 3.470 3.290 3.500 13,000 45,290 3.4838 2.775 2.623 2.775 2.631 2.799 16,256 2.7860 -2.25%
2021-02-23 0 3.550 3.450 3.550 3.420 3.600 83,000 289,440 3.4872 2.839 2.759 2.839 2.735 2.879 103,791 2.7887 4.41%
2021-02-22 0 3.400 3.270 3.400 3.270 3.400 86,000 281,660 3.2751 2.719 2.615 2.719 2.615 2.719 107,542 2.6191 4.62%
2021-02-19 0 3.250 3.230 3.330 3.200 3.300 247,000 802,070 3.2472 2.599 2.583 2.663 2.559 2.639 308,871 2.5968 -3.56%
2021-02-18 0 3.370 3.190 3.370 3.400 3.400 55,000 187,000 3.4000 2.695 2.551 2.695 2.719 2.719 68,777 2.7189 -0.88%
2021-02-17 0 3.400 3.160 3.400 - - 0 0 - 2.719 2.527 2.719 - - 0 - 0.00%
2021-02-16 0 3.400 3.400 3.500 3.400 3.400 95,000 323,000 3.4000 2.719 2.719 2.799 2.719 2.719 118,797 2.7189 0.00%
2021-02-11 0 3.400 3.330 3.400 3.280 3.400 29,000 96,280 3.3200 2.719 2.663 2.719 2.623 2.719 36,264 2.6550 3.66%
2021-02-10 0 3.280 3.150 3.280 3.150 3.280 67,000 212,840 3.1767 2.623 2.519 2.623 2.519 2.623 83,783 2.5404 3.80%
2021-02-09 0 3.160 3.160 3.310 3.130 3.130 1,000 3,130 3.1300 2.527 2.527 2.647 2.503 2.503 1,250 2.5030 -1.56%
2021-02-08 0 3.210 3.130 - - - 0 0 - 2.567 2.503 - - - 0 - 0.00%
2021-02-05 0 3.210 3.150 - - - 0 0 - 2.567 2.519 - - - 0 - 0.00%
2021-02-04 0 3.210 3.110 3.310 - - 0 0 - 2.567 2.487 2.647 - - 0 - 0.00%
2021-02-03 0 3.210 3.100 3.310 - - 0 0 - 2.567 2.479 2.647 - - 0 - 0.00%
2021-02-02 0 3.210 3.210 3.310 3.200 3.200 1,000 3,200 3.2000 2.567 2.567 2.647 2.559 2.559 1,250 2.5590 -3.02%
2021-02-01 0 3.310 3.210 3.310 - - 0 0 - 2.647 2.567 2.647 - - 0 - 0.00%
2021-01-29 0 3.310 3.310 - 3.230 3.310 17,000 55,500 3.2647 2.647 2.647 - 2.583 2.647 21,258 2.6107 2.48%
2021-01-28 0 3.230 3.170 3.230 3.170 3.230 6,000 19,290 3.2150 2.583 2.535 2.583 2.535 2.583 7,503 2.5710 -0.31%
2021-01-27 0 3.240 3.110 3.240 - - 0 0 - 2.591 2.487 2.591 - - 0 - -0.31%
2021-01-26 0 3.250 3.110 3.250 - - 0 0 - 2.599 2.487 2.599 - - 0 - 0.00%
2021-01-25 0 3.250 3.110 3.250 - - 0 0 - 2.599 2.487 2.599 - - 0 - -0.31%
2021-01-22 0 3.260 3.160 3.280 - - 0 0 - 2.607 2.527 2.623 - - 0 - 0.00%
2021-01-21 0 3.260 3.200 3.300 3.200 3.260 17,000 55,130 3.2429 2.607 2.559 2.639 2.559 2.607 21,258 2.5933 1.87%
2021-01-20 0 3.200 3.200 3.260 - - 0 0 - 2.559 2.559 2.607 - - 0 - 0.00%
2021-01-19 0 3.200 3.140 3.200 3.200 3.200 11,000 35,200 3.2000 2.559 2.511 2.559 2.559 2.559 13,755 2.5590 0.00%
2021-01-18 0 3.200 3.120 3.260 3.200 3.200 9,000 28,800 3.2000 2.559 2.495 2.607 2.559 2.559 11,254 2.5590 0.00%
2021-01-15 0 3.200 3.160 3.210 3.100 3.200 21,000 66,100 3.1476 2.559 2.527 2.567 2.479 2.559 26,260 2.5171 1.59%
2021-01-14 0 3.150 3.100 3.200 3.150 3.150 5,000 15,750 3.1500 2.519 2.479 2.559 2.519 2.519 6,252 2.5190 0.32%
2021-01-13 0 3.140 3.100 3.150 3.140 3.140 5,000 15,700 3.1400 2.511 2.479 2.519 2.511 2.511 6,252 2.5110 0.00%
2021-01-12 0 3.140 3.100 3.140 3.080 3.140 54,000 166,680 3.0867 2.511 2.479 2.511 2.463 2.511 67,526 2.4684 0.00%
2021-01-11 0 3.140 3.080 3.150 3.100 3.200 257,000 809,970 3.1516 2.511 2.463 2.519 2.479 2.559 321,376 2.5203 -0.32%
2021-01-08 0 3.150 3.100 3.160 3.090 3.160 474,000 1,487,980 3.1392 2.519 2.479 2.527 2.471 2.527 592,732 2.5104 1.94%
2021-01-07 0 3.090 3.100 3.120 3.090 3.170 48,000 149,970 3.1244 2.471 2.479 2.495 2.471 2.535 60,024 2.4985 -2.52%
2021-01-06 0 3.170 3.180 3.350 3.100 3.270 96,000 304,320 3.1700 2.535 2.543 2.679 2.479 2.615 120,047 2.5350 -9.43%
2021-01-05 0 3.500 3.150 3.500 - - 0 0 - 2.799 2.519 2.799 - - 0 - 0.00%
2021-01-04 0 3.500 3.160 3.500 - - 0 0 - 2.799 2.527 2.799 - - 0 - 0.00%
2020-12-31 0 3.500 3.460 3.500 - - 0 0 - 2.799 2.767 2.799 - - 0 - 0.00%
2020-12-30 0 3.500 3.220 3.500 - - 0 0 - 2.799 2.575 2.799 - - 0 - 0.00%
2020-12-29 0 3.500 3.500 3.660 3.500 3.770 38,000 140,240 3.6905 2.799 2.799 2.927 2.799 3.015 47,519 2.9513 -7.16%
2020-12-28 0 3.770 3.500 3.770 3.260 4.240 293,000 1,113,360 3.7999 3.015 2.799 3.015 2.607 3.391 366,393 3.0387 19.68%
2020-12-24 0 3.150 3.020 3.200 3.150 3.150 12,000 37,800 3.1500 2.519 2.415 2.559 2.519 2.519 15,006 2.5190 1.94%
2020-12-23 0 3.090 3.010 3.180 - - 0 0 - 2.471 2.407 2.543 - - 0 - 0.00%
2020-12-22 0 3.090 3.010 3.180 - - 0 0 - 2.471 2.407 2.543 - - 0 - 0.00%
2020-12-21 0 3.090 3.090 3.180 3.090 3.090 106,000 327,540 3.0900 2.471 2.471 2.543 2.471 2.471 132,552 2.4710 0.00%
2020-12-18 0 3.090 3.010 3.160 3.090 3.090 30,000 92,700 3.0900 2.471 2.407 2.527 2.471 2.471 37,515 2.4710 0.00%
2020-12-17 0 3.090 3.040 3.090 - - 0 0 - 2.471 2.431 2.471 - - 0 - 0.00%
2020-12-16 0 3.090 3.080 3.180 3.090 3.090 1,000 3,090 3.0900 2.471 2.463 2.543 2.471 2.471 1,250 2.4710 -2.83%
2020-12-15 0 3.180 3.180 3.250 - - 0 0 - 2.543 2.543 2.599 - - 0 - 0.63%
2020-12-14 0 3.160 3.150 3.250 - - 0 0 - 2.527 2.519 2.599 - - 0 - 0.00%
2020-12-11 0 3.160 3.160 3.250 - - 0 0 - 2.527 2.527 2.599 - - 0 - 0.00%
2020-12-10 0 3.160 3.160 3.250 - - 0 0 - 2.527 2.527 2.599 - - 0 - 0.32%
2020-12-09 0 3.150 3.100 3.250 - - 0 0 - 2.519 2.479 2.599 - - 0 - 0.00%
2020-12-08 0 3.150 3.080 3.250 3.150 3.150 10,000 31,500 3.1500 2.519 2.463 2.599 2.519 2.519 12,505 2.5190 0.00%
2020-12-07 0 3.150 3.150 3.250 - - 0 0 - 2.519 2.519 2.599 - - 0 - 0.00%
2020-12-04 0 3.150 3.100 3.250 - - 0 0 - 2.519 2.479 2.599 - - 0 - 0.00%
2020-12-03 0 3.150 3.100 3.300 3.150 3.150 2,000 6,300 3.1500 2.519 2.479 2.639 2.519 2.519 2,501 2.5190 0.00%
2020-12-02 0 3.150 3.060 3.150 - - 0 0 - 2.519 2.447 2.519 - - 0 - -0.32%
2020-12-01 0 3.160 3.160 3.250 3.160 3.160 2,000 6,320 3.1600 2.527 2.527 2.599 2.527 2.527 2,501 2.5270 2.60%
2020-11-30 0 3.080 3.030 3.140 - - 0 0 - 2.463 2.423 2.511 - - 0 - 0.00%
2020-11-27 0 3.080 3.060 3.170 3.080 3.080 4,000 12,320 3.0800 2.463 2.447 2.535 2.463 2.463 5,002 2.4630 -3.14%
2020-11-26 0 3.180 3.080 3.180 3.180 3.180 2,000 6,360 3.1800 2.543 2.463 2.543 2.543 2.543 2,501 2.5430 -0.31%
2020-11-25 0 3.190 3.100 3.250 3.190 3.190 3,000 9,570 3.1900 2.551 2.479 2.599 2.551 2.551 3,751 2.5510 0.00%
2020-11-24 0 3.190 3.000 3.190 - - 0 0 - 2.551 2.399 2.551 - - 0 - 0.00%
2020-11-23 0 3.190 3.000 3.190 - - 0 0 - 2.551 2.399 2.551 - - 0 - 0.00%
2020-11-20 0 3.190 3.050 3.200 3.010 3.190 5,000 15,360 3.0720 2.551 2.439 2.559 2.407 2.551 6,252 2.4566 2.57%
2020-11-19 0 3.110 3.060 3.200 - - 0 0 - 2.487 2.447 2.559 - - 0 - 0.00%
2020-11-18 0 3.110 3.060 3.200 - - 0 0 - 2.487 2.447 2.559 - - 0 - 0.00%
2020-11-17 0 3.110 3.060 3.200 - - 0 0 - 2.487 2.447 2.559 - - 0 - 0.00%
2020-11-16 0 3.110 3.060 3.200 - - 0 0 - 2.487 2.447 2.559 - - 0 - 0.00%
2020-11-13 0 3.110 3.060 3.180 - - 0 0 - 2.487 2.447 2.543 - - 0 - 0.00%
2020-11-12 0 3.110 3.060 3.180 - - 0 0 - 2.487 2.447 2.543 - - 0 - 0.00%
2020-11-11 0 3.110 3.110 3.170 3.110 3.110 5,000 15,550 3.1100 2.487 2.487 2.535 2.487 2.487 6,252 2.4870 1.97%
2020-11-10 0 3.050 3.040 3.200 - - 0 0 - 2.439 2.431 2.559 - - 0 - 0.00%
2020-11-09 0 3.050 3.020 3.200 - - 0 0 - 2.439 2.415 2.559 - - 0 - 0.00%
2020-11-06 0 3.050 3.050 3.200 - - 0 0 - 2.439 2.439 2.559 - - 0 - 0.00%
2020-11-05 0 3.050 3.040 3.150 3.050 3.050 10,000 30,500 3.0500 2.439 2.431 2.519 2.439 2.439 12,505 2.4390 0.00%
2020-11-04 0 3.050 3.040 3.170 3.050 3.050 5,000 15,250 3.0500 2.439 2.431 2.535 2.439 2.439 6,252 2.4390 -3.17%
2020-11-03 0 3.150 3.060 3.190 - - 0 0 - 2.519 2.447 2.551 - - 0 - 0.00%
2020-11-02 0 3.150 3.060 3.200 - - 0 0 - 2.519 2.447 2.559 - - 0 - 0.00%
2020-10-30 0 3.150 3.060 3.150 - - 0 0 - 2.519 2.447 2.519 - - 0 - 0.00%
2020-10-29 0 3.150 3.050 3.220 3.100 3.150 7,000 21,760 3.1086 2.519 2.439 2.575 2.479 2.519 8,753 2.4859 0.64%
2020-10-28 0 3.130 3.110 3.200 3.100 3.230 4,000 12,560 3.1400 2.503 2.487 2.559 2.479 2.583 5,002 2.5110 -3.69%
2020-10-27 0 3.250 3.100 3.250 - - 0 0 - 2.599 2.479 2.599 - - 0 - 0.00%
2020-10-23 0 3.250 3.240 3.250 3.240 3.250 11,000 35,740 3.2491 2.599 2.591 2.599 2.591 2.599 13,755 2.5983 0.31%
2020-10-22 0 3.240 3.100 3.240 3.240 3.250 7,000 22,730 3.2471 2.591 2.479 2.591 2.591 2.599 8,753 2.5967 2.53%
2020-10-21 0 3.160 3.060 3.250 - - 0 0 - 2.527 2.447 2.599 - - 0 - 0.00%
2020-10-20 0 3.160 3.050 3.250 - - 0 0 - 2.527 2.439 2.599 - - 0 - 0.00%
2020-10-19 0 3.160 3.160 3.250 3.050 3.160 4,000 12,420 3.1050 2.527 2.527 2.599 2.439 2.527 5,002 2.4830 0.32%
2020-10-16 0 3.150 3.050 3.150 3.150 3.150 4,000 12,600 3.1500 2.519 2.439 2.519 2.519 2.519 5,002 2.5190 0.00%
2020-10-15 0 3.150 3.150 3.250 - - 0 0 - 2.519 2.519 2.599 - - 0 - 0.00%
2020-10-14 0 3.150 3.150 3.250 - - 0 0 - 2.519 2.519 2.599 - - 0 - 0.00%
2020-10-12 0 3.150 3.060 3.200 - - 0 0 - 2.519 2.447 2.559 - - 0 - 0.00%
2020-10-09 0 3.150 3.030 3.150 - - 0 0 - 2.519 2.423 2.519 - - 0 - 0.00%
2020-10-08 0 3.150 3.020 3.200 - - 0 0 - 2.519 2.415 2.559 - - 0 - 0.00%
2020-10-07 0 3.150 3.150 3.200 3.150 3.150 2,000 6,300 3.1500 2.519 2.519 2.559 2.519 2.519 2,501 2.5190 1.61%
2020-10-06 0 3.100 3.010 3.150 - - 0 0 - 2.479 2.407 2.519 - - 0 - 0.00%
2020-10-05 0 3.100 3.100 3.150 3.010 3.010 1,000 3,010 3.0100 2.479 2.479 2.519 2.407 2.407 1,250 2.4071 1.64%
2020-09-30 0 3.050 3.020 3.150 - - 0 0 - 2.439 2.415 2.519 - - 0 - 0.00%
2020-09-29 0 3.050 3.020 3.150 - - 0 0 - 2.439 2.415 2.519 - - 0 - 0.00%
2020-09-28 0 3.050 3.030 3.150 3.050 3.050 5,000 15,250 3.0500 2.439 2.423 2.519 2.439 2.439 6,252 2.4390 -0.97%
2020-09-25 0 3.080 3.060 3.150 - - 0 0 - 2.463 2.447 2.519 - - 0 - 0.00%
2020-09-24 0 3.080 3.060 3.080 3.080 3.080 1,000 3,080 3.0800 2.463 2.447 2.463 2.463 2.463 1,250 2.4630 -2.22%
2020-09-23 0 3.150 3.060 3.150 - - 0 0 - 2.519 2.447 2.519 - - 0 - 0.00%
2020-09-22 0 3.150 3.050 3.150 - - 0 0 - 2.519 2.439 2.519 - - 0 - 0.00%
2020-09-21 0 3.150 3.100 3.300 3.150 3.150 9,000 28,350 3.1500 2.519 2.479 2.639 2.519 2.519 11,254 2.5190 -1.56%
2020-09-18 0 3.200 3.200 3.300 3.100 3.190 16,000 50,480 3.1550 2.559 2.559 2.639 2.479 2.551 20,008 2.5230 0.31%
2020-09-17 0 3.190 3.180 3.300 3.190 3.300 10,000 32,110 3.2110 2.551 2.543 2.639 2.551 2.639 12,505 2.5678 -6.18%
2020-09-16 0 3.400 3.160 3.400 - - 0 0 - 2.719 2.527 2.719 - - 0 - 0.00%
2020-09-15 0 3.400 3.170 3.400 - - 0 0 - 2.719 2.535 2.719 - - 0 - 0.00%
2020-09-14 0 3.400 3.160 3.400 - - 0 0 - 2.719 2.527 2.719 - - 0 - 0.00%
2020-09-11 0 3.400 3.160 3.400 - - 0 0 - 2.719 2.527 2.719 - - 0 - 0.00%
2020-09-10 0 3.400 3.150 3.440 - - 0 0 - 2.719 2.519 2.751 - - 0 - 0.00%
2020-09-09 0 3.400 3.150 3.450 - - 0 0 - 2.719 2.519 2.759 - - 0 - 0.00%
2020-09-08 0 3.400 3.150 3.400 - - 0 0 - 2.719 2.519 2.719 - - 0 - 0.00%
2020-09-07 0 3.400 3.150 3.400 - - 0 0 - 2.719 2.519 2.719 - - 0 - 0.00%
2020-09-04 0 3.400 3.150 3.400 - - 0 0 - 2.719 2.519 2.719 - - 0 - 0.00%
2020-09-03 0 3.400 3.150 3.400 - - 0 0 - 2.719 2.519 2.719 - - 0 - 0.00%
2020-09-02 0 3.400 3.150 3.490 - - 0 0 - 2.719 2.519 2.791 - - 0 - 0.00%
2020-09-01 0 3.400 3.060 3.490 3.000 3.400 192,000 607,440 3.1638 2.719 2.447 2.791 2.399 2.719 240,094 2.5300 3.34%
2020-08-31 0 3.290 3.020 3.290 3.290 3.290 1,000 3,290 3.2900 2.631 2.415 2.631 2.631 2.631 1,250 2.6310 0.00%
2020-08-28 0 3.290 3.020 3.290 - - 0 0 - 2.631 2.415 2.631 - - 0 - 0.00%
2020-08-27 0 3.290 3.050 3.290 - - 0 0 - 2.631 2.439 2.631 - - 0 - 0.00%
2020-08-26 0 3.290 3.100 3.290 - - 0 0 - 2.631 2.479 2.631 - - 0 - 0.00%
2020-08-25 0 3.290 3.100 3.290 3.290 3.290 1,000 3,290 3.2900 2.631 2.479 2.631 2.631 2.631 1,250 2.6310 2.81%
2020-08-24 0 3.200 3.100 3.400 - - 0 0 - 2.559 2.479 2.719 - - 0 - 0.00%
2020-08-21 0 3.200 3.200 3.280 3.100 3.100 2,000 6,200 3.1000 2.559 2.559 2.623 2.479 2.479 2,501 2.4790 1.27%
2020-08-20 0 3.160 3.020 3.500 3.160 3.160 1,000 3,160 3.1600 2.527 2.415 2.799 2.527 2.527 1,250 2.5270 0.00%
2020-08-19 0 3.160 3.010 3.350 - - 0 0 - 2.527 2.407 2.679 - - 0 - 0.00%
2020-08-18 0 3.160 3.100 3.190 - - 0 0 - 2.527 2.479 2.551 - - 0 - -0.94%
2020-08-17 0 3.190 3.100 3.350 - - 0 0 - 2.551 2.479 2.679 - - 0 - 0.00%
2020-08-14 0 3.190 3.040 3.350 3.190 3.190 7,000 22,330 3.1900 2.551 2.431 2.679 2.551 2.551 8,753 2.5510 0.00%
2020-08-13 0 3.190 3.020 3.350 - - 0 0 - 2.551 2.415 2.679 - - 0 - 0.00%
2020-08-12 0 3.190 3.050 3.350 3.000 3.190 3,000 9,190 3.0633 2.551 2.439 2.679 2.399 2.551 3,751 2.4497 0.00%
2020-08-11 0 3.190 3.100 3.200 3.200 3.200 5,000 16,000 3.2000 2.551 2.479 2.559 2.559 2.559 6,252 2.5590 1.27%
2020-08-10 0 3.150 3.110 3.350 3.080 3.210 43,000 133,660 3.1084 2.519 2.487 2.679 2.463 2.567 53,771 2.4857 -4.26%
2020-08-07 0 3.290 3.160 3.280 3.060 3.330 35,000 111,210 3.1774 2.631 2.527 2.623 2.447 2.663 43,767 2.5409 0.92%
2020-08-06 0 3.260 3.260 3.340 3.250 3.260 3,000 9,760 3.2533 2.607 2.607 2.671 2.599 2.607 3,751 2.6016 -2.69%
2020-08-05 0 3.350 3.250 3.350 3.250 3.380 11,000 36,280 3.2982 2.679 2.599 2.679 2.599 2.703 13,755 2.6375 0.00%
2020-08-04 0 3.350 3.300 3.390 - - 0 0 - 2.679 2.639 2.711 - - 0 - 0.00%
2020-08-03 0 3.350 3.350 3.390 3.250 3.350 7,000 23,050 3.2929 2.679 2.679 2.711 2.599 2.679 8,753 2.6333 0.00%
2020-07-31 0 3.350 3.250 3.350 3.300 3.350 8,000 26,450 3.3063 2.679 2.599 2.679 2.639 2.679 10,004 2.6440 0.00%
2020-07-30 0 3.350 3.300 3.440 - - 0 0 - 2.679 2.639 2.751 - - 0 - 0.00%
2020-07-29 0 3.350 3.300 3.350 - - 0 0 - 2.679 2.639 2.679 - - 0 - 0.00%
2020-07-28 0 3.350 3.300 3.430 - - 0 0 - 2.679 2.639 2.743 - - 0 - 0.00%
2020-07-27 0 3.350 3.300 3.430 3.350 3.350 1,000 3,350 3.3500 2.679 2.639 2.743 2.679 2.679 1,250 2.6790 0.00%
2020-07-24 0 3.350 3.320 3.350 3.350 3.550 29,000 100,050 3.4500 2.679 2.655 2.679 2.679 2.839 36,264 2.7589 -2.33%
2020-07-23 0 3.430 3.310 3.490 - - 0 0 - 2.743 2.647 2.791 - - 0 - 0.00%
2020-07-22 0 3.430 3.300 3.430 - - 0 0 - 2.743 2.639 2.743 - - 0 - 0.00%
2020-07-21 0 3.430 3.400 3.430 3.250 3.500 69,000 233,460 3.3835 2.743 2.719 2.743 2.599 2.799 86,284 2.7057 3.94%
2020-07-20 0 3.300 3.250 3.390 - - 0 0 - 2.639 2.599 2.711 - - 0 - 0.00%
2020-07-17 0 3.300 3.250 3.400 - - 0 0 - 2.639 2.599 2.719 - - 0 - 0.00%
2020-07-16 0 3.300 3.250 3.400 - - 0 0 - 2.639 2.599 2.719 - - 0 - 0.00%
2020-07-15 0 3.300 3.300 3.370 3.300 3.310 19,000 62,800 3.3053 2.639 2.639 2.695 2.639 2.647 23,759 2.6432 -2.08%
2020-07-14 0 3.370 3.300 3.450 - - 0 0 - 2.695 2.639 2.759 - - 0 - 0.00%
2020-07-13 0 3.370 3.370 3.400 3.280 3.380 67,000 222,690 3.3237 2.695 2.695 2.719 2.623 2.703 83,783 2.6579 -0.88%
2020-07-10 0 3.400 3.300 3.470 3.400 3.480 54,000 185,510 3.4354 2.719 2.639 2.775 2.719 2.783 67,526 2.7472 0.00%
2020-07-09 0 3.400 3.330 3.480 3.400 3.500 95,000 323,470 3.4049 2.719 2.663 2.783 2.719 2.799 118,797 2.7229 -3.41%
2020-07-08 0 3.520 3.400 3.520 3.520 3.520 3,000 10,560 3.5200 2.815 2.719 2.815 2.815 2.815 3,751 2.8149 -0.56%
2020-07-07 0 3.540 3.400 3.540 3.540 3.540 7,000 24,780 3.5400 2.831 2.719 2.831 2.831 2.831 8,753 2.8309 0.00%
2020-07-06 0 3.540 3.450 3.540 3.380 3.540 65,000 228,840 3.5206 2.831 2.759 2.831 2.703 2.831 81,282 2.8154 4.73%
2020-07-03 0 3.380 3.310 3.550 - - 0 0 - 2.703 2.647 2.839 - - 0 - 0.00%
2020-07-02 0 3.380 3.310 3.380 3.400 3.400 50,000 170,000 3.4000 2.703 2.647 2.703 2.719 2.719 62,524 2.7189 -0.59%
2020-06-30 0 3.400 3.350 3.400 3.500 3.500 33,000 115,500 3.5000 2.719 2.679 2.719 2.799 2.799 41,266 2.7989 -2.86%
2020-06-29 0 3.500 3.350 3.500 3.430 3.500 10,000 34,720 3.4720 2.799 2.679 2.799 2.743 2.799 12,505 2.7765 2.04%
2020-06-26 0 3.430 3.320 3.500 3.430 3.430 2,000 6,860 3.4300 2.743 2.655 2.799 2.743 2.743 2,501 2.7429 -2.00%
2020-06-24 0 3.500 3.320 3.500 3.500 3.500 1,000 3,500 3.5000 2.799 2.655 2.799 2.799 2.799 1,250 2.7989 0.00%
2020-06-23 0 3.500 3.450 3.500 - - 0 0 - 2.799 2.759 2.799 - - 0 - 0.00%
2020-06-22 0 3.500 3.300 3.540 - - 0 0 - 2.799 2.639 2.831 - - 0 - 0.00%
2020-06-19 0 3.500 3.500 3.550 3.500 3.500 4,000 14,000 3.5000 2.799 2.799 2.839 2.799 2.799 5,002 2.7989 0.00%
2020-06-18 0 3.500 3.400 3.550 - - 0 0 - 2.799 2.719 2.839 - - 0 - 0.00%
2020-06-17 0 3.500 3.400 3.550 3.500 3.500 18,000 63,000 3.5000 2.799 2.719 2.839 2.799 2.799 22,509 2.7989 0.00%
2020-06-16 0 3.500 3.400 3.510 3.500 3.500 22,000 77,000 3.5000 2.799 2.719 2.807 2.799 2.799 27,511 2.7989 0.00%
2020-06-15 0 3.500 3.330 3.540 - - 0 0 - 2.799 2.663 2.831 - - 0 - 0.00%
2020-06-12 0 3.500 3.330 3.500 - - 0 0 - 2.799 2.663 2.799 - - 0 - 0.00%
2020-06-11 0 3.500 3.330 3.500 3.500 3.500 9,000 31,500 3.5000 2.799 2.663 2.799 2.799 2.799 11,254 2.7989 0.29%
2020-06-10 0 3.490 3.320 3.520 - - 0 0 - 2.791 2.655 2.815 - - 0 - 0.00%
2020-06-09 0 3.490 3.320 3.490 - - 0 0 - 2.791 2.655 2.791 - - 0 - -0.29%
2020-06-08 0 3.500 3.300 3.500 - - 50 177 3.5400 2.799 2.639 2.799 - - 63 2.8309 0.00%
2020-06-05 0 3.500 3.400 3.500 3.500 3.500 21,000 73,500 3.5000 2.799 2.719 2.799 2.799 2.799 26,260 2.7989 5.74%
2020-06-04 0 3.310 3.300 3.500 3.220 3.440 23,000 76,900 3.3435 2.647 2.639 2.799 2.575 2.751 28,761 2.6737 -5.43%
2020-06-03 0 3.500 3.000 3.500 - - 0 0 - 2.799 2.399 2.799 - - 0 - 0.00%
2020-06-02 0 3.500 2.980 3.500 - - 0 0 - 2.799 2.383 2.799 - - 0 - 0.00%
2020-06-01 0 3.500 2.500 3.500 3.400 3.500 12,000 41,400 3.4500 2.799 1.999 2.799 2.719 2.799 15,006 2.7589 2.94%
2020-05-29 0 3.400 2.500 3.400 3.400 3.400 4,000 13,600 3.4000 2.719 1.999 2.719 2.719 2.719 5,002 2.7189 0.00%
2020-05-28 0 3.400 3.400 3.500 - - 0 0 - 2.719 2.719 2.799 - - 0 - 0.55%
2020-05-27 0 3.600 3.110 3.600 - - 0 0 - 2.704 2.336 2.704 - - 0 - 0.00%
2020-05-26 0 3.600 3.100 3.600 - - 0 0 - 2.704 2.329 2.704 - - 0 - 0.00%
2020-05-25 0 3.600 3.000 3.600 - - 1,000 3,600 3.6000 2.704 2.253 2.704 - - 1,331 2.7041 0.00%
2020-05-22 0 3.600 3.480 3.600 3.500 3.600 5,000 17,600 3.5200 2.704 2.614 2.704 2.629 2.704 6,657 2.6440 2.86%
2020-05-21 0 3.500 3.000 3.500 - - 0 0 - 2.629 2.253 2.629 - - 0 - 0.00%
2020-05-20 0 3.500 3.480 3.590 3.480 3.500 20,000 69,800 3.4900 2.629 2.614 2.697 2.614 2.629 26,626 2.6215 0.00%
2020-05-19 0 3.500 3.000 3.500 - - 0 0 - 2.629 2.253 2.629 - - 0 - 0.00%
2020-05-18 0 3.500 3.310 3.590 - - 0 0 - 2.629 2.486 2.697 - - 0 - 0.00%
2020-05-15 0 3.500 3.500 3.590 - - 0 0 - 2.629 2.629 2.697 - - 0 - 0.00%
2020-05-14 0 3.500 3.500 3.590 - - 0 0 - 2.629 2.629 2.697 - - 0 - 0.00%
2020-05-13 0 3.500 3.500 3.590 - - 0 0 - 2.629 2.629 2.697 - - 0 - 0.00%
2020-05-12 0 3.500 3.500 3.610 - - 0 0 - 2.629 2.629 2.712 - - 0 - 0.00%
2020-05-11 0 3.500 3.410 3.600 - - 0 0 - 2.629 2.561 2.704 - - 0 - 0.00%
2020-05-08 0 3.500 3.500 3.600 3.500 3.500 4,000 14,000 3.5000 2.629 2.629 2.704 2.629 2.629 5,325 2.6290 -0.57%
2020-05-07 0 3.520 3.520 3.600 3.520 3.520 4,000 14,080 3.5200 2.644 2.644 2.704 2.644 2.644 5,325 2.6440 0.28%
2020-05-06 0 3.510 3.500 3.610 - - 0 0 - 2.637 2.629 2.712 - - 0 - 0.00%
2020-05-05 0 3.510 3.500 3.610 - - 0 0 - 2.637 2.629 2.712 - - 0 - 0.00%
2020-05-04 0 3.510 3.510 3.610 3.510 3.510 6,000 21,060 3.5100 2.637 2.637 2.712 2.637 2.637 7,988 2.6365 -3.84%
2020-04-29 0 3.650 3.520 3.650 3.640 3.650 8,000 29,190 3.6488 2.742 2.644 2.742 2.734 2.742 10,650 2.7407 3.99%
2020-04-28 0 3.510 3.510 3.640 - - 0 0 - 2.637 2.637 2.734 - - 0 - 0.29%
2020-04-27 0 3.500 3.500 3.650 3.490 3.500 4,000 13,970 3.4925 2.629 2.629 2.742 2.621 2.629 5,325 2.6234 -4.89%
2020-04-24 0 3.680 3.500 3.680 3.620 3.680 4,000 14,600 3.6500 2.764 2.629 2.764 2.719 2.764 5,325 2.7417 1.66%
2020-04-23 0 3.620 3.500 3.620 - - 0 0 - 2.719 2.629 2.719 - - 0 - 0.00%
2020-04-22 0 3.620 3.500 3.620 - - 0 0 - 2.719 2.629 2.719 - - 0 - 0.00%
2020-04-21 0 3.620 3.450 3.680 - - 0 0 - 2.719 2.591 2.764 - - 0 - 0.00%
2020-04-20 0 3.620 3.480 3.620 3.410 3.620 3,000 10,650 3.5500 2.719 2.614 2.719 2.561 2.719 3,994 2.6666 0.84%
2020-04-17 0 3.590 3.410 3.680 - - 0 0 - 2.697 2.561 2.764 - - 0 - 0.00%
2020-04-16 0 3.590 3.410 3.590 - - 0 0 - 2.697 2.561 2.697 - - 0 - 0.00%
2020-04-15 0 3.590 3.590 3.600 3.590 3.590 8,000 28,720 3.5900 2.697 2.697 2.704 2.697 2.697 10,650 2.6966 -0.28%
2020-04-14 0 3.600 3.410 3.600 3.600 3.600 5,000 18,000 3.6000 2.704 2.561 2.704 2.704 2.704 6,657 2.7041 -2.17%
2020-04-09 0 3.680 3.330 3.680 3.330 3.680 31,000 113,630 3.6655 2.764 2.501 2.764 2.501 2.764 41,271 2.7533 10.84%
2020-04-08 0 3.320 3.210 3.670 - - 0 0 - 2.494 2.411 2.757 - - 0 - 0.00%
2020-04-07 0 3.320 3.320 3.670 - - 0 0 - 2.494 2.494 2.757 - - 0 - 0.61%
2020-04-06 0 3.300 3.180 3.670 - - 0 0 - 2.479 2.389 2.757 - - 0 - 0.00%
2020-04-03 0 3.300 3.010 3.670 - - 0 0 - 2.479 2.261 2.757 - - 0 - 0.00%
2020-04-02 0 3.300 3.000 3.670 3.300 3.300 21,000 69,300 3.3000 2.479 2.253 2.757 2.479 2.479 27,957 2.4788 1.54%
2020-04-01 0 3.250 3.250 3.670 3.250 3.250 4,000 13,000 3.2500 2.441 2.441 2.757 2.441 2.441 5,325 2.4412 0.62%
2020-03-31 0 3.230 3.230 3.670 - - 0 0 - 2.426 2.426 2.757 - - 0 - 0.31%
2020-03-30 0 3.220 3.220 3.500 - - 0 0 - 2.419 2.419 2.629 - - 0 - 0.00%
2020-03-27 0 3.220 3.220 3.500 - - 0 0 - 2.419 2.419 2.629 - - 0 - 0.00%
2020-03-26 0 3.220 3.220 3.500 3.210 3.210 3,000 9,630 3.2100 2.419 2.419 2.629 2.411 2.411 3,994 2.4112 -6.67%
2020-03-25 0 3.450 3.450 3.490 3.450 3.490 10,000 34,660 3.4660 2.591 2.591 2.621 2.591 2.621 13,313 2.6035 -1.43%
2020-03-24 0 3.500 2.880 3.500 3.500 3.500 1,000 3,500 3.5000 2.629 2.163 2.629 2.629 2.629 1,331 2.6290 0.00%
2020-03-23 0 3.500 2.880 3.500 3.500 3.500 6,000 21,000 3.5000 2.629 2.163 2.629 2.629 2.629 7,988 2.6290 2.94%
2020-03-20 0 3.400 1.850 3.400 3.400 3.400 2,000 6,800 3.4000 2.554 1.390 2.554 2.554 2.554 2,663 2.5539 -2.86%
2020-03-19 0 3.500 2.500 3.500 3.470 3.500 22,000 76,550 3.4795 2.629 1.878 2.629 2.606 2.629 29,289 2.6136 0.29%
2020-03-18 0 3.490 1.560 3.490 3.490 3.500 63,000 219,980 3.4917 2.621 1.172 2.621 2.621 2.629 83,872 2.6228 0.29%
2020-03-17 0 3.480 3.480 3.680 3.480 3.480 138,000 480,240 3.4800 2.614 2.614 2.764 2.614 2.614 183,720 2.6140 0.00%
2020-03-16 0 3.480 2.100 3.480 3.510 3.510 16,000 56,160 3.5100 2.614 1.577 2.614 2.637 2.637 21,301 2.6365 -0.85%
2020-03-13 0 3.510 - 3.510 3.460 3.510 12,000 41,580 3.4650 2.637 - 2.637 2.599 2.637 15,976 2.6027 1.15%
2020-03-12 0 3.470 3.460 3.690 3.470 3.510 150,000 524,500 3.4967 2.606 2.599 2.772 2.606 2.637 199,696 2.6265 -1.14%
2020-03-11 0 3.510 3.510 3.690 - - 0 0 - 2.637 2.637 2.772 - - 0 - 0.29%
2020-03-10 0 3.500 3.430 3.690 3.500 3.500 3,000 10,500 3.5000 2.629 2.576 2.772 2.629 2.629 3,994 2.6290 -2.23%
2020-03-09 0 3.580 3.510 3.580 - - 0 0 - 2.689 2.637 2.689 - - 0 - 0.00%
2020-03-06 0 3.580 3.510 3.700 - - 0 0 - 2.689 2.637 2.779 - - 0 - 0.00%
2020-03-05 0 3.580 3.510 3.580 - - 0 0 - 2.689 2.637 2.689 - - 0 - 0.00%
2020-03-04 0 3.580 3.530 3.600 - - 0 0 - 2.689 2.652 2.704 - - 0 - 0.00%
2020-03-03 0 3.580 3.550 3.700 - - 0 0 - 2.689 2.667 2.779 - - 0 - 0.00%
2020-03-02 0 3.580 3.520 3.700 - - 0 0 - 2.689 2.644 2.779 - - 0 - 0.00%
2020-02-28 0 3.580 3.530 3.700 3.580 3.580 2,000 7,160 3.5800 2.689 2.652 2.779 2.689 2.689 2,663 2.6891 0.00%
2020-02-27 0 3.580 3.580 3.700 3.580 3.580 20,000 71,600 3.5800 2.689 2.689 2.779 2.689 2.689 26,626 2.6891 0.85%
2020-02-26 0 3.550 3.550 3.680 3.550 3.680 43,000 156,710 3.6444 2.667 2.667 2.764 2.667 2.764 57,246 2.7375 -3.53%
2020-02-25 0 3.680 3.570 3.700 - - 0 0 - 2.764 2.682 2.779 - - 0 - 0.00%
2020-02-24 0 3.680 3.600 3.680 3.680 3.680 5,000 18,400 3.6800 2.764 2.704 2.764 2.764 2.764 6,657 2.7642 0.00%
2020-02-21 0 3.680 3.560 3.700 - - 0 0 - 2.764 2.674 2.779 - - 0 - 0.00%
2020-02-20 0 3.680 3.600 3.690 - - 0 0 - 2.764 2.704 2.772 - - 0 - 0.00%
2020-02-19 0 3.680 3.610 3.680 3.660 3.680 13,000 47,620 3.6631 2.764 2.712 2.764 2.749 2.764 17,307 2.7515 0.55%
2020-02-18 0 3.660 3.580 3.660 - - 0 0 - 2.749 2.689 2.749 - - 0 - -0.54%
2020-02-17 0 3.680 3.650 3.680 3.680 3.700 55,000 202,640 3.6844 2.764 2.742 2.764 2.764 2.779 73,222 2.7675 -0.54%
2020-02-14 0 3.700 3.510 3.700 3.700 3.700 18,000 66,600 3.7000 2.779 2.637 2.779 2.779 2.779 23,964 2.7792 0.00%
2020-02-13 0 3.700 3.520 3.700 3.700 3.700 72,000 266,400 3.7000 2.779 2.644 2.779 2.779 2.779 95,854 2.7792 0.27%
2020-02-12 0 3.690 3.690 3.700 3.690 3.700 17,000 62,750 3.6912 2.772 2.772 2.779 2.772 2.779 22,632 2.7726 0.00%
2020-02-11 0 3.690 3.600 3.690 - - 0 0 - 2.772 2.704 2.772 - - 0 - -0.27%
2020-02-10 0 3.700 3.510 3.700 - - 0 0 - 2.779 2.637 2.779 - - 0 - 0.00%
2020-02-07 0 3.700 3.510 3.700 - - 0 0 - 2.779 2.637 2.779 - - 0 - 0.00%
2020-02-06 0 3.700 3.650 3.700 3.650 3.700 2,000 7,350 3.6750 2.779 2.742 2.779 2.742 2.779 2,663 2.7604 1.37%
2020-02-05 0 3.650 3.510 3.650 3.650 3.650 27,000 98,550 3.6500 2.742 2.637 2.742 2.742 2.742 35,945 2.7417 -1.08%
2020-02-04 0 3.690 3.340 3.690 3.690 3.700 8,000 29,190 3.6488 2.772 2.509 2.772 2.772 2.779 10,650 2.7407 5.43%
2020-02-03 0 3.500 3.340 3.600 - - 0 0 - 2.629 2.509 2.704 - - 0 - 0.00%
2020-01-31 0 3.500 3.340 3.500 - - 14 45 3.2143 2.629 2.509 2.629 - - 19 2.4144 0.00%
2020-01-30 0 3.500 3.450 3.500 3.430 3.500 40,000 139,570 3.4893 2.629 2.591 2.629 2.576 2.629 53,252 2.6209 -1.41%
2020-01-29 0 3.550 3.470 3.550 - - 3,000 10,650 3.5500 2.667 2.606 2.667 - - 3,994 2.6666 -3.79%
2020-01-24 0 3.690 3.540 3.750 - - 0 0 - 2.772 2.659 2.817 - - 0 - 0.00%
2020-01-23 0 3.690 3.540 3.700 3.540 3.690 11,000 39,090 3.5536 2.772 2.659 2.779 2.659 2.772 14,644 2.6693 -0.27%
2020-01-22 0 3.700 3.530 3.700 3.700 3.700 464,000 1,716,800 3.7000 2.779 2.652 2.779 2.779 2.779 617,727 2.7792 0.00%
2020-01-21 0 3.700 3.530 3.700 - - 0 0 - 2.779 2.652 2.779 - - 0 - 0.00%
2020-01-20 0 3.700 3.500 3.700 3.580 3.700 12,000 43,190 3.5992 2.779 2.629 2.779 2.689 2.779 15,976 2.7035 3.35%
2020-01-17 0 3.580 3.580 3.690 - - 0 0 - 2.689 2.689 2.772 - - 0 - 1.13%
2020-01-16 0 3.540 3.540 3.690 - - 0 0 - 2.659 2.659 2.772 - - 0 - 0.57%
2020-01-15 0 3.520 3.520 3.530 3.510 3.540 117,000 412,100 3.5222 2.644 2.644 2.652 2.637 2.659 155,763 2.6457 -0.56%
2020-01-14 0 3.540 3.540 3.700 3.530 3.560 20,000 70,900 3.5450 2.659 2.659 2.779 2.652 2.674 26,626 2.6628 -2.75%
2020-01-13 0 3.640 3.590 3.680 3.540 3.640 8,000 28,520 3.5650 2.734 2.697 2.764 2.659 2.734 10,650 2.6778 -1.36%
2020-01-10 0 3.690 3.550 3.690 - - 0 0 - 2.772 2.667 2.772 - - 0 - -0.27%
2020-01-09 0 3.700 3.640 3.700 3.550 3.700 16,000 57,940 3.6213 2.779 2.734 2.779 2.667 2.779 21,301 2.7201 1.65%
2020-01-08 0 3.640 3.550 3.700 - - 0 0 - 2.734 2.667 2.779 - - 0 - 0.00%
2020-01-07 0 3.640 3.510 3.700 3.640 3.640 150,000 546,000 3.6400 2.734 2.637 2.779 2.734 2.734 199,696 2.7342 0.00%
2020-01-06 0 3.640 3.640 3.700 3.630 3.650 30,000 108,960 3.6320 2.734 2.734 2.779 2.727 2.742 39,939 2.7281 0.28%
2020-01-03 0 3.630 3.620 3.650 3.630 3.700 80,000 291,660 3.6458 2.727 2.719 2.742 2.727 2.779 106,505 2.7385 -0.27%
2020-01-02 0 3.640 3.630 3.650 3.640 3.650 166,000 605,850 3.6497 2.734 2.727 2.742 2.734 2.742 220,997 2.7414 -0.27%
2019-12-31 0 3.650 3.650 3.700 3.650 3.650 11,000 40,150 3.6500 2.742 2.742 2.779 2.742 2.742 14,644 2.7417 0.00%
2019-12-30 0 3.650 3.630 3.650 3.650 3.650 52,000 189,800 3.6500 2.742 2.727 2.742 2.742 2.742 69,228 2.7417 0.00%
2019-12-27 0 3.650 3.620 3.700 3.620 3.650 15,000 54,600 3.6400 2.742 2.719 2.779 2.719 2.742 19,970 2.7342 1.39%
2019-12-24 0 3.600 3.600 3.610 3.600 3.600 13,000 46,800 3.6000 2.704 2.704 2.712 2.704 2.704 17,307 2.7041 -1.64%
2019-12-23 0 3.660 3.510 3.660 3.660 3.660 3,000 10,980 3.6600 2.749 2.637 2.749 2.749 2.749 3,994 2.7492 -1.08%
2019-12-20 0 3.700 3.660 3.700 - - 0 0 - 2.779 2.749 2.779 - - 0 - 0.00%
2019-12-19 0 3.700 3.660 3.700 3.700 3.700 28,000 103,600 3.7000 2.779 2.749 2.779 2.779 2.779 37,277 2.7792 1.09%
2019-12-18 0 3.660 3.660 3.700 3.660 3.700 38,000 140,160 3.6884 2.749 2.749 2.779 2.749 2.779 50,590 2.7705 -1.08%
2019-12-17 0 3.700 3.630 3.700 3.630 3.700 20,000 73,860 3.6930 2.779 2.727 2.779 2.727 2.779 26,626 2.7740 1.93%
2019-12-16 0 3.630 3.600 3.630 - - 0 0 - 2.727 2.704 2.727 - - 0 - 0.00%
2019-12-13 0 3.630 3.630 3.700 3.630 3.630 18,000 65,340 3.6300 2.727 2.727 2.779 2.727 2.727 23,964 2.7266 -0.82%
2019-12-12 0 3.660 3.510 3.660 - - 0 0 - 2.749 2.637 2.749 - - 0 - 0.00%
2019-12-11 0 3.660 3.510 3.660 3.660 3.660 6,000 21,960 3.6600 2.749 2.637 2.749 2.749 2.749 7,988 2.7492 0.00%
2019-12-10 0 3.660 3.510 3.660 - - 0 0 - 2.749 2.637 2.749 - - 0 - 0.00%
2019-12-09 0 3.660 3.510 3.660 3.660 3.660 3,000 10,980 3.6600 2.749 2.637 2.749 2.749 2.749 3,994 2.7492 0.00%
2019-12-06 0 3.660 3.660 3.680 3.660 3.680 18,000 65,900 3.6611 2.749 2.749 2.764 2.749 2.764 23,964 2.7500 -0.81%
2019-12-05 0 3.690 3.660 3.690 - - 0 0 - 2.772 2.749 2.772 - - 0 - 0.00%
2019-12-04 0 3.690 3.550 3.690 - - 0 0 - 2.772 2.667 2.772 - - 0 - 0.00%
2019-12-03 0 3.690 3.690 3.700 3.580 3.610 11,000 39,410 3.5827 2.772 2.772 2.779 2.689 2.712 14,644 2.6911 0.82%
2019-12-02 0 3.660 3.550 3.660 - - 0 0 - 2.749 2.667 2.749 - - 0 - 0.00%
2019-11-29 0 3.660 3.550 3.660 3.690 3.700 21,000 77,690 3.6995 2.749 2.667 2.749 2.772 2.779 27,957 2.7789 -0.27%
2019-11-28 0 3.670 3.550 3.700 3.550 3.670 12,000 42,840 3.5700 2.757 2.667 2.779 2.667 2.757 15,976 2.6816 3.38%
2019-11-27 0 3.550 3.550 3.700 3.550 3.550 71,000 252,050 3.5500 2.667 2.667 2.779 2.667 2.667 94,523 2.6666 0.00%
2019-11-26 0 3.550 3.540 3.700 3.500 3.560 22,000 77,230 3.5105 2.667 2.659 2.779 2.629 2.674 29,289 2.6368 -4.05%
2019-11-25 0 3.700 3.510 3.700 3.700 3.700 17,000 62,900 3.7000 2.779 2.637 2.779 2.779 2.779 22,632 2.7792 0.00%
2019-11-22 0 3.700 3.450 3.700 3.700 3.700 21,000 77,700 3.7000 2.779 2.591 2.779 2.779 2.779 27,957 2.7792 0.82%
2019-11-21 0 3.670 3.650 3.700 3.670 3.670 20,000 73,400 3.6700 2.757 2.742 2.779 2.757 2.757 26,626 2.7567 -0.81%
2019-11-20 0 3.700 3.650 3.700 3.600 3.700 20,000 73,900 3.6950 2.779 2.742 2.779 2.704 2.779 26,626 2.7755 1.37%
2019-11-19 0 3.650 3.650 3.700 - - 0 0 - 2.742 2.742 2.779 - - 0 - 1.11%
2019-11-18 0 3.610 3.610 3.700 3.600 3.600 7,000 25,200 3.6000 2.712 2.712 2.779 2.704 2.704 9,319 2.7041 0.28%
2019-11-15 0 3.600 3.600 3.690 3.600 3.700 18,000 65,500 3.6389 2.704 2.704 2.772 2.704 2.779 23,964 2.7333 -2.17%
2019-11-14 0 3.680 3.680 3.690 3.680 3.700 148,000 545,580 3.6864 2.764 2.764 2.772 2.764 2.779 197,033 2.7690 0.00%
2019-11-13 0 3.680 3.680 3.700 3.680 3.700 33,000 121,380 3.6782 2.764 2.764 2.779 2.764 2.779 43,933 2.7628 0.27%
2019-11-12 0 3.670 3.600 3.670 - - 0 0 - 2.757 2.704 2.757 - - 0 - -0.27%
2019-11-11 0 3.680 3.600 3.680 3.700 3.700 200,000 740,000 3.7000 2.764 2.704 2.764 2.779 2.779 266,261 2.7792 -0.54%
2019-11-08 0 3.700 3.670 3.700 3.700 3.700 14,000 51,800 3.7000 2.779 2.757 2.779 2.779 2.779 18,638 2.7792 0.00%
2019-11-07 0 3.700 3.680 3.700 3.700 3.700 400,000 1,480,000 3.7000 2.779 2.764 2.779 2.779 2.779 532,523 2.7792 0.00%
2019-11-06 0 3.700 3.680 3.700 3.700 3.700 215,000 795,500 3.7000 2.779 2.764 2.779 2.779 2.779 286,231 2.7792 0.00%
2019-11-05 0 3.700 3.670 3.700 3.670 3.700 2,000 7,370 3.6850 2.779 2.757 2.779 2.757 2.779 2,663 2.7680 0.82%
2019-11-04 0 3.670 3.600 3.690 3.550 3.700 36,000 131,000 3.6389 2.757 2.704 2.772 2.667 2.779 47,927 2.7333 -0.81%
2019-11-01 0 3.700 3.680 3.700 3.700 3.700 102,000 377,400 3.7000 2.779 2.764 2.779 2.779 2.779 135,793 2.7792 0.00%
2019-10-31 0 3.700 3.680 3.700 - - 1 3 3.0000 2.779 2.764 2.779 - - 1 2.2534 0.00%
2019-10-30 0 3.700 3.550 3.700 - - 2 7 3.5000 2.779 2.667 2.779 - - 3 2.6290 0.00%
2019-10-29 0 3.700 3.560 3.700 - - 0 0 - 2.779 2.674 2.779 - - 0 - 0.00%
2019-10-28 0 3.700 3.560 3.700 3.700 3.710 102,000 377,410 3.7001 2.779 2.674 2.779 2.779 2.787 135,793 2.7793 0.00%
2019-10-25 0 3.700 3.600 3.700 3.690 3.720 315,000 1,166,900 3.7044 2.779 2.704 2.779 2.772 2.794 419,362 2.7826 1.37%
2019-10-24 0 3.650 3.620 3.690 3.650 3.730 471,000 1,742,780 3.7002 2.742 2.719 2.772 2.742 2.802 627,046 2.7794 -0.82%
2019-10-23 0 3.680 3.680 3.690 3.590 3.690 5,000 18,050 3.6100 2.764 2.764 2.772 2.697 2.772 6,657 2.7116 3.66%
2019-10-22 0 3.550 3.550 3.700 3.540 3.600 125,000 449,290 3.5943 2.667 2.667 2.779 2.659 2.704 166,413 2.6998 0.28%
2019-10-21 0 3.540 3.540 3.600 3.530 3.600 144,000 516,580 3.5874 2.659 2.659 2.704 2.652 2.704 191,708 2.6946 -1.67%
2019-10-18 0 3.600 3.590 3.600 3.590 3.620 107,000 385,290 3.6008 2.704 2.697 2.704 2.697 2.719 142,450 2.7047 -0.55%
2019-10-17 0 3.620 3.600 3.620 3.600 3.700 56,000 203,530 3.6345 2.719 2.704 2.719 2.704 2.779 74,553 2.7300 0.00%
2019-10-16 0 3.620 3.600 3.700 - - 0 0 - 2.719 2.704 2.779 - - 0 - 0.00%
2019-10-15 0 3.620 3.620 3.700 - - 0 0 - 2.719 2.719 2.779 - - 0 - 0.00%
2019-10-14 0 3.620 3.620 3.630 3.600 3.700 12,000 44,100 3.6750 2.719 2.719 2.727 2.704 2.779 15,976 2.7604 -2.16%
2019-10-11 0 3.700 3.700 3.800 3.700 3.720 115,000 425,600 3.7009 2.779 2.779 2.854 2.779 2.794 153,100 2.7799 0.00%
2019-10-10 0 3.700 3.550 3.700 - - 0 0 - 2.779 2.667 2.779 - - 0 - 0.00%
2019-10-09 0 3.700 3.560 3.700 - - 0 0 - 2.779 2.674 2.779 - - 0 - 0.00%
2019-10-08 0 3.700 3.550 3.700 - - 0 0 - 2.779 2.667 2.779 - - 0 - 0.00%
2019-10-04 0 3.700 3.600 3.700 3.700 3.700 5,000 18,500 3.7000 2.779 2.704 2.779 2.779 2.779 6,657 2.7792 0.00%
2019-10-03 0 3.700 3.700 3.800 3.690 3.700 15,000 55,470 3.6980 2.779 2.779 2.854 2.772 2.779 19,970 2.7777 4.23%
2019-10-02 0 3.550 3.550 3.700 3.550 3.550 1,000 3,550 3.5500 2.667 2.667 2.779 2.667 2.667 1,331 2.6666 -0.56%
2019-09-30 0 3.570 3.570 3.760 3.560 3.610 13,002 46,447 3.5723 2.682 2.682 2.824 2.674 2.712 17,310 2.6833 -2.19%
2019-09-27 0 3.650 3.600 3.650 3.650 3.840 42,000 159,330 3.7936 2.742 2.704 2.742 2.742 2.884 55,915 2.8495 -2.93%
2019-09-26 0 3.760 3.680 3.900 - - 0 0 - 2.824 2.764 2.929 - - 0 - 0.00%
2019-09-25 0 3.760 3.680 3.830 - - 0 0 - 2.824 2.764 2.877 - - 0 - 0.00%
2019-09-24 0 3.760 3.760 3.980 - - 0 0 - 2.824 2.824 2.990 - - 0 - 0.00%
2019-09-23 0 3.760 3.730 3.920 - - 7 25 3.5714 2.824 2.802 2.944 - - 9 2.6826 0.00%
2019-09-20 0 3.760 3.760 3.880 3.730 3.930 45,000 171,650 3.8144 2.824 2.824 2.914 2.802 2.952 59,909 2.8652 -4.81%
2019-09-19 0 3.950 3.930 4.100 - - 10,000 39,500 3.9500 2.967 2.952 3.080 - - 13,313 2.9670 0.00%
2019-09-18 0 3.950 3.930 3.950 - - 0 0 - 2.967 2.952 2.967 - - 0 - 0.00%
2019-09-17 0 3.950 3.950 4.100 3.950 3.950 2,000 7,900 3.9500 2.967 2.967 3.080 2.967 2.967 2,663 2.9670 0.00%
2019-09-16 0 3.950 3.930 3.950 - - 33 125 3.7879 2.967 2.952 2.967 - - 44 2.8452 0.00%
2019-09-13 0 3.950 3.930 3.950 - - 0 0 - 2.967 2.952 2.967 - - 0 - 0.00%
2019-09-12 0 3.950 3.700 3.950 - - 0 0 - 2.967 2.779 2.967 - - 0 - 0.00%
2019-09-11 0 3.950 3.700 4.100 - - 0 0 - 2.967 2.779 3.080 - - 0 - 0.00%
2019-09-10 0 3.950 3.710 4.100 - - 0 0 - 2.967 2.787 3.080 - - 0 - 0.00%
2019-09-09 0 3.950 3.750 4.200 - - 0 0 - 2.967 2.817 3.155 - - 0 - 0.00%
2019-09-06 0 3.950 3.700 3.950 3.950 3.950 2,000 7,900 3.9500 2.967 2.779 2.967 2.967 2.967 2,663 2.9670 0.00%
2019-09-05 0 3.950 3.650 3.950 - - 0 0 - 2.967 2.742 2.967 - - 0 - -1.25%
2019-09-04 0 4.000 3.640 4.000 - - 0 0 - 3.005 2.734 3.005 - - 0 - 0.00%
2019-09-03 0 4.000 3.640 4.000 - - 0 0 - 3.005 2.734 3.005 - - 0 - 0.00%
2019-09-02 0 4.000 3.650 4.000 - - 0 0 - 3.005 2.742 3.005 - - 0 - 0.00%
2019-08-30 0 4.000 3.900 4.000 4.000 4.000 5,003 20,011 3.9998 3.005 2.929 3.005 3.005 3.005 6,661 3.0044 -2.20%
2019-08-29 0 4.090 3.890 4.090 3.890 4.090 5,000 19,670 3.9340 3.072 2.922 3.072 2.922 3.072 6,657 2.9550 4.87%
2019-08-28 0 3.900 3.900 4.000 - - 0 0 - 2.929 2.929 3.005 - - 0 - 0.00%
2019-08-27 0 3.900 3.850 3.900 3.950 4.090 55,000 220,030 4.0005 2.929 2.892 2.929 2.967 3.072 73,222 3.0050 -2.50%
2019-08-26 0 4.000 3.830 4.000 - - 0 0 - 3.005 2.877 3.005 - - 0 - -4.31%
2019-08-23 0 4.180 3.900 4.180 - - 0 0 - 3.140 2.929 3.140 - - 0 - -0.24%
2019-08-22 0 4.190 3.780 4.190 - - 0 0 - 3.147 2.839 3.147 - - 0 - 0.00%
2019-08-21 0 4.190 3.530 4.190 - - 0 0 - 3.147 2.652 3.147 - - 0 - -0.24%
2019-08-20 0 4.200 4.000 4.200 3.930 4.200 56,000 222,230 3.9684 3.155 3.005 3.155 2.952 3.155 74,553 2.9808 8.25%
2019-08-19 0 3.880 3.700 3.910 - - 0 0 - 2.914 2.779 2.937 - - 0 - 0.00%
2019-08-16 0 3.880 3.630 3.920 - - 0 0 - 2.914 2.727 2.944 - - 0 - 0.00%
2019-08-15 0 3.880 3.710 3.880 - - 0 0 - 2.914 2.787 2.914 - - 0 - -0.51%
2019-08-14 0 3.900 3.710 3.900 - - 0 0 - 2.929 2.787 2.929 - - 0 - 0.00%
2019-08-13 0 3.900 3.730 3.900 3.900 3.900 1,000 3,900 3.9000 2.929 2.802 2.929 2.929 2.929 1,331 2.9295 0.52%
2019-08-12 0 3.880 3.650 3.900 - - 0 0 - 2.914 2.742 2.929 - - 0 - 0.00%
2019-08-09 0 3.880 3.880 3.970 3.870 3.880 18,000 69,780 3.8767 2.914 2.914 2.982 2.907 2.914 23,964 2.9119 3.19%
2019-08-08 0 3.760 3.700 3.830 3.740 3.850 54,000 205,130 3.7987 2.824 2.779 2.877 2.809 2.892 71,891 2.8534 -2.34%
2019-08-07 0 3.850 3.800 3.920 3.850 3.960 48,000 187,360 3.9033 2.892 2.854 2.944 2.892 2.975 63,903 2.9320 -2.53%
2019-08-06 0 3.950 3.950 4.060 3.910 4.020 59,000 235,020 3.9834 2.967 2.967 3.050 2.937 3.020 78,547 2.9921 -5.05%
2019-08-05 0 4.160 3.990 4.160 4.160 4.160 2,000 8,320 4.1600 3.125 2.997 3.125 3.125 3.125 2,663 3.1247 -0.48%
2019-08-02 0 4.180 4.150 4.180 4.150 4.190 11,000 45,740 4.1582 3.140 3.117 3.140 3.117 3.147 14,644 3.1234 -0.48%
2019-08-01 0 4.200 4.060 4.200 - - 0 0 - 3.155 3.050 3.155 - - 0 - 0.00%
2019-07-31 0 4.200 4.090 4.200 - - 0 0 - 3.155 3.072 3.155 - - 0 - 0.00%
2019-07-30 0 4.200 4.190 4.200 4.190 4.200 22,000 92,220 4.1918 3.155 3.147 3.155 3.147 3.155 29,289 3.1486 0.00%
2019-07-29 0 4.200 4.170 4.200 4.190 4.450 38,000 162,400 4.2737 3.155 3.132 3.155 3.147 3.343 50,590 3.2101 0.00%
2019-07-26 0 4.200 4.000 4.250 4.200 4.300 20,000 85,000 4.2500 3.155 3.005 3.192 3.155 3.230 26,626 3.1924 -2.33%
2019-07-25 0 4.300 4.210 4.450 4.160 4.320 52,000 219,850 4.2279 3.230 3.162 3.343 3.125 3.245 69,228 3.1757 0.23%
2019-07-24 0 4.290 4.290 4.300 4.290 4.290 53,000 227,370 4.2900 3.222 3.222 3.230 3.222 3.222 70,559 3.2224 -0.23%
2019-07-23 0 4.300 4.300 4.450 4.300 4.300 1,000 4,300 4.3000 3.230 3.230 3.343 3.230 3.230 1,331 3.2299 0.00%
2019-07-22 0 4.300 4.300 4.450 3.500 4.310 458,024 1,781,225 3.8889 3.230 3.230 3.343 2.629 3.237 609,771 2.9211 -0.46%
2019-07-19 0 4.320 4.320 4.450 - - 0 0 - 3.245 3.245 3.343 - - 0 - 0.47%
2019-07-18 0 4.300 4.300 4.400 - - 0 0 - 3.230 3.230 3.305 - - 0 - 0.23%
2019-07-17 0 4.290 4.290 4.320 4.270 4.270 2,000 8,540 4.2700 3.222 3.222 3.245 3.207 3.207 2,663 3.2074 -0.92%
2019-07-16 0 4.330 4.330 4.450 - - 0 0 - 3.252 3.252 3.343 - - 0 - 0.70%
2019-07-15 0 4.300 4.300 4.490 4.300 4.340 25,000 107,660 4.3064 3.230 3.230 3.373 3.230 3.260 33,283 3.2347 -0.46%
2019-07-12 0 4.320 4.320 4.400 - - 0 0 - 3.245 3.245 3.305 - - 0 - 0.47%
2019-07-11 0 4.300 4.300 4.400 3.490 4.300 20,008 77,934 3.8951 3.230 3.230 3.305 2.621 3.230 26,637 2.9258 -2.05%
2019-07-10 0 4.390 4.390 4.500 4.390 4.390 6,000 26,340 4.3900 3.298 3.298 3.380 3.298 3.298 7,988 3.2975 0.00%
2019-07-09 0 4.390 4.320 4.500 - - 0 0 - 3.298 3.245 3.380 - - 0 - 0.00%
2019-07-08 0 4.390 4.350 4.390 4.390 4.390 12,001 52,684 4.3900 3.298 3.267 3.298 3.298 3.298 15,977 3.2975 -0.23%
2019-07-05 0 4.400 4.400 4.500 4.400 4.400 2,000 8,800 4.4000 3.305 3.305 3.380 3.305 3.305 2,663 3.3050 0.00%
2019-07-04 0 4.400 4.320 4.450 - - 0 0 - 3.305 3.245 3.343 - - 0 - 0.00%
2019-07-03 0 4.400 4.300 4.450 - - 0 0 - 3.305 3.230 3.343 - - 0 - 0.00%
2019-07-02 0 4.400 4.370 4.450 4.400 4.400 11,000 48,400 4.4000 3.305 3.282 3.343 3.305 3.305 14,644 3.3050 0.00%
2019-06-28 0 4.400 4.310 4.400 4.400 4.400 15,000 66,000 4.4000 3.305 3.237 3.305 3.305 3.305 19,970 3.3050 2.33%
2019-06-27 0 4.300 4.300 4.400 4.300 4.300 7,000 30,100 4.3000 3.230 3.230 3.305 3.230 3.230 9,319 3.2299 -1.15%
2019-06-26 0 4.350 4.350 4.400 4.260 4.390 28,032 120,175 4.2871 3.267 3.267 3.305 3.200 3.298 37,319 3.2202 -1.14%
2019-06-25 0 4.400 4.110 4.400 4.320 4.400 38,001 165,024 4.3426 3.305 3.087 3.305 3.245 3.305 50,591 3.2619 -0.45%
2019-06-24 0 4.420 4.400 4.680 4.420 4.420 11,000 48,620 4.4200 3.320 3.305 3.515 3.320 3.320 14,644 3.3200 0.00%
2019-06-21 0 4.420 4.400 4.630 - - 7 30 4.2857 3.320 3.305 3.478 - - 9 3.2192 0.00%
2019-06-20 0 4.420 4.400 4.620 - - 5 21 4.2000 3.320 3.305 3.470 - - 7 3.1548 0.00%
2019-06-19 0 4.420 4.420 4.550 4.400 4.410 13,000 57,320 4.4092 3.320 3.320 3.418 3.305 3.313 17,307 3.3120 -2.86%
2019-06-18 0 4.550 4.400 4.550 - - 0 0 - 3.418 3.305 3.418 - - 0 - 0.00%
2019-06-17 0 4.550 4.400 4.670 - - 0 0 - 3.418 3.305 3.508 - - 0 - 0.00%
2019-06-14 0 4.550 4.410 4.550 - - 0 0 - 3.418 3.313 3.418 - - 0 - -0.22%
2019-06-13 0 4.560 4.410 4.560 - - 0 0 - 3.425 3.313 3.425 - - 0 - 0.00%
2019-06-12 0 4.560 4.420 4.560 - - 0 0 - 3.425 3.320 3.425 - - 0 - -0.44%
2019-06-11 0 4.580 4.490 4.580 4.570 4.580 17,000 77,780 4.5753 3.440 3.373 3.440 3.433 3.440 22,632 3.4367 2.92%
2019-06-10 0 4.450 4.410 4.450 4.450 4.460 30,025 133,699 4.4529 3.343 3.313 3.343 3.343 3.350 39,973 3.3448 0.00%
2019-06-06 0 4.450 4.420 4.580 4.450 4.450 6,000 26,700 4.4500 3.343 3.320 3.440 3.343 3.343 7,988 3.3426 0.45%
2019-06-05 0 4.430 4.430 4.670 4.430 4.440 2,000 8,870 4.4350 3.328 3.328 3.508 3.328 3.335 2,663 3.3313 -0.45%
2019-06-04 0 4.450 4.420 4.450 4.450 4.450 4,000 17,800 4.4500 3.343 3.320 3.343 3.343 3.343 5,325 3.3426 0.45%
2019-06-03 0 4.430 4.430 4.630 4.430 4.450 35,000 159,880 4.5680 3.328 3.328 3.478 3.328 3.343 46,596 3.4312 -5.14%
2019-05-31 0 4.670 4.420 4.670 - - 0 0 - 3.508 3.320 3.508 - - 0 - 0.00%
2019-05-30 0 4.670 4.450 4.670 - - 0 0 - 3.508 3.343 3.508 - - 0 - -0.43%
2019-05-29 0 4.690 4.530 4.680 4.500 4.700 52,000 238,100 4.5788 3.523 3.403 3.515 3.380 3.530 69,228 3.4394 5.87%
2019-05-28 0 4.430 4.410 4.560 4.430 4.620 139,000 634,740 4.5665 3.328 3.313 3.425 3.328 3.470 185,052 3.4301 -1.17%
2019-05-27 0 4.710 4.650 4.720 4.630 4.720 17,000 79,230 4.6606 3.367 3.324 3.374 3.310 3.374 23,781 3.3316 -0.21%
2019-05-24 0 4.720 4.700 4.730 4.600 4.740 13,000 61,250 4.7115 3.374 3.360 3.381 3.288 3.388 18,186 3.3681 2.39%
2019-05-23 0 4.610 4.600 4.690 4.610 4.700 16,000 74,300 4.6438 3.295 3.288 3.353 3.295 3.360 22,382 3.3196 -2.54%
2019-05-22 0 4.730 4.650 4.800 - - 0 0 - 3.381 3.324 3.431 - - 0 - 0.00%
2019-05-21 0 4.730 4.730 4.750 4.730 4.730 7,000 33,110 4.7300 3.381 3.381 3.396 3.381 3.381 9,792 3.3813 0.00%
2019-05-20 0 4.730 4.630 4.730 - - 0 0 - 3.381 3.310 3.381 - - 0 - 0.00%
2019-05-17 0 4.730 4.600 4.800 - - 0 0 - 3.381 3.288 3.431 - - 0 - 0.00%
2019-05-16 0 4.730 4.600 4.750 - - 0 0 - 3.381 3.288 3.396 - - 0 - 0.00%
2019-05-15 0 4.730 4.700 4.800 4.730 4.730 7,000 33,110 4.7300 3.381 3.360 3.431 3.381 3.381 9,792 3.3813 -1.46%
2019-05-14 0 4.800 4.760 4.880 4.750 4.800 39,000 186,020 4.7697 3.431 3.403 3.488 3.396 3.431 54,557 3.4097 0.84%
2019-05-10 0 4.760 4.700 4.760 4.700 4.760 5,000 23,680 4.7360 3.403 3.360 3.403 3.360 3.403 6,994 3.3855 1.28%
2019-05-09 0 4.700 4.670 4.700 4.700 4.730 55,000 259,300 4.7145 3.360 3.338 3.360 3.360 3.381 76,939 3.3702 -1.05%
2019-05-08 0 4.750 4.710 4.750 4.700 4.750 47,000 221,490 4.7126 3.396 3.367 3.396 3.360 3.396 65,748 3.3688 0.64%
2019-05-07 0 4.720 4.720 4.790 4.710 4.720 20,000 94,280 4.7140 3.374 3.374 3.424 3.367 3.374 27,978 3.3698 -1.46%
2019-05-06 0 4.790 4.710 4.790 4.700 4.800 71,000 336,410 4.7382 3.424 3.367 3.424 3.360 3.431 99,321 3.3871 -0.21%
2019-05-03 0 4.800 4.770 4.800 4.750 4.800 3,000 14,350 4.7833 3.431 3.410 3.431 3.396 3.431 4,197 3.4194 1.05%
2019-05-02 0 4.750 4.750 4.810 4.750 4.750 1,000 4,750 4.7500 3.396 3.396 3.438 3.396 3.396 1,399 3.3956 -1.86%
2019-04-30 0 4.840 4.750 4.840 4.830 4.840 35,000 169,190 4.8340 3.460 3.396 3.460 3.453 3.460 48,961 3.4556 -0.21%
2019-04-29 0 4.850 4.780 4.850 4.800 4.850 17,000 81,650 4.8029 3.467 3.417 3.467 3.431 3.467 23,781 3.4334 1.25%
2019-04-26 0 4.790 4.760 4.790 4.760 4.800 22,000 104,860 4.7664 3.424 3.403 3.424 3.403 3.431 30,776 3.4073 0.63%
2019-04-25 0 4.760 4.760 4.810 4.760 4.800 43,000 206,080 4.7926 3.403 3.403 3.438 3.403 3.431 60,152 3.4260 -1.45%
2019-04-24 0 4.830 4.760 4.830 4.820 4.840 11,000 53,100 4.8273 3.453 3.403 3.453 3.446 3.460 15,388 3.4508 -0.21%
2019-04-23 0 4.840 4.800 4.840 4.820 4.840 47,000 226,960 4.8289 3.460 3.431 3.460 3.446 3.460 65,748 3.4520 0.62%
2019-04-18 0 4.810 4.810 4.820 4.780 4.810 14,000 67,250 4.8036 3.438 3.438 3.446 3.417 3.438 19,584 3.4339 -0.21%
2019-04-17 0 4.820 4.790 4.820 4.800 4.820 70,000 336,440 4.8063 3.446 3.424 3.446 3.431 3.446 97,922 3.4358 -0.21%
2019-04-16 0 4.830 4.780 4.830 4.770 4.830 55,000 264,420 4.8076 3.453 3.417 3.453 3.410 3.453 76,939 3.4368 -0.82%
2019-04-15 0 4.870 4.800 4.870 4.820 4.870 54,000 260,430 4.8228 3.481 3.431 3.481 3.446 3.481 75,540 3.4476 1.04%
2019-04-12 0 4.820 4.790 4.820 4.780 4.820 13,000 62,310 4.7931 3.446 3.424 3.446 3.417 3.446 18,186 3.4263 0.21%
2019-04-11 0 4.810 4.800 4.830 4.780 4.860 56,000 269,370 4.8102 3.438 3.431 3.453 3.417 3.474 78,338 3.4386 -0.21%
2019-04-10 0 4.820 4.810 4.830 4.820 4.830 22,000 106,140 4.8245 3.446 3.438 3.453 3.446 3.453 30,776 3.4488 -0.21%
2019-04-09 0 4.830 4.820 4.840 4.800 4.850 54,000 260,460 4.8233 3.453 3.446 3.460 3.431 3.467 75,540 3.4480 0.42%
2019-04-08 0 4.810 4.810 4.840 4.800 4.880 120,000 579,260 4.8272 3.438 3.438 3.460 3.431 3.488 167,867 3.4507 -0.82%
2019-04-04 0 4.850 4.850 4.880 4.850 4.910 171,020 833,046 4.8710 3.467 3.467 3.488 3.467 3.510 239,238 3.4821 -1.22%
2019-04-03 0 4.910 4.900 4.920 4.910 4.930 274,000 1,347,470 4.9178 3.510 3.503 3.517 3.510 3.524 383,295 3.5155 0.00%
2019-04-02 0 4.910 4.910 4.930 4.890 4.950 163,000 804,200 4.9337 3.510 3.510 3.524 3.496 3.539 228,019 3.5269 0.20%
2019-04-01 0 4.900 4.900 4.930 4.900 4.990 113,021 558,411 4.9408 3.503 3.503 3.524 3.503 3.567 158,104 3.5319 0.20%
2019-03-29 0 4.890 4.890 4.960 4.880 4.990 243,000 1,196,580 4.9242 3.496 3.496 3.546 3.488 3.567 339,930 3.5201 1.24%
2019-03-28 0 4.830 4.830 4.970 4.800 5.000 869,000 4,304,890 4.9538 3.453 3.453 3.553 3.431 3.574 1,215,633 3.5413 -1.63%
2019-03-27 0 4.910 4.910 4.980 4.880 5.350 2,408,000 11,975,690 4.9733 3.510 3.510 3.560 3.488 3.824 3,368,521 3.5552 0.20%
2019-03-26 0 4.900 4.880 4.900 4.800 4.930 324,000 1,565,530 4.8319 3.503 3.488 3.503 3.431 3.524 453,240 3.4541 3.16%
2019-03-25 0 4.750 4.750 4.800 4.750 4.850 23,000 109,820 4.7748 3.396 3.396 3.431 3.396 3.467 32,174 3.4133 -1.04%
2019-03-22 0 4.800 4.790 4.890 4.800 4.880 113,000 546,850 4.8394 3.431 3.424 3.496 3.431 3.488 158,074 3.4594 -1.03%
2019-03-21 0 4.850 4.760 4.850 4.760 4.850 4,000 19,130 4.7825 3.467 3.403 3.467 3.403 3.467 5,596 3.4188 1.25%
2019-03-20 0 4.790 4.780 4.810 4.770 4.870 94,000 451,260 4.8006 3.424 3.417 3.438 3.410 3.481 131,495 3.4318 -2.24%
2019-03-19 0 4.900 4.800 4.900 4.790 4.950 11,000 53,720 4.8836 3.503 3.431 3.503 3.424 3.539 15,388 3.4911 2.30%
2019-03-18 0 4.790 4.790 4.900 4.790 4.900 45,000 217,100 4.8244 3.424 3.424 3.503 3.424 3.503 62,950 3.4488 0.00%
2019-03-15 0 4.790 4.790 4.850 4.790 4.800 13,000 62,370 4.7977 3.424 3.424 3.467 3.424 3.431 18,186 3.4296 0.84%
2019-03-14 0 4.750 4.700 4.900 4.750 4.900 76,000 368,310 4.8462 3.396 3.360 3.503 3.396 3.503 106,315 3.4643 -1.86%
2019-03-13 0 4.840 4.830 4.900 4.830 4.910 75,000 364,290 4.8572 3.460 3.453 3.503 3.453 3.510 104,917 3.4722 -1.22%
2019-03-12 0 4.900 4.900 5.050 4.820 5.060 13,081 63,734 4.8723 3.503 3.503 3.610 3.446 3.617 18,299 3.4830 1.24%
2019-03-11 0 4.840 4.840 5.030 4.840 4.840 2,000 9,680 4.8400 3.460 3.460 3.596 3.460 3.460 2,798 3.4599 -4.16%
2019-03-08 0 5.050 4.890 5.050 4.830 5.050 11,039 53,532 4.8494 3.610 3.496 3.610 3.453 3.610 15,442 3.4666 -0.20%
2019-03-07 0 5.060 4.840 5.060 5.050 5.090 13,000 66,060 5.0815 3.617 3.460 3.617 3.610 3.639 18,186 3.6326 0.20%
2019-03-06 0 5.050 4.920 5.050 5.000 5.050 32,000 160,050 5.0016 3.610 3.517 3.610 3.574 3.610 44,764 3.5754 -0.98%
2019-03-05 0 5.100 4.840 5.120 - - 0 0 - 3.646 3.460 3.660 - - 0 - 0.00%
2019-03-04 0 5.100 5.000 5.100 5.100 5.150 53,000 270,350 5.1009 3.646 3.574 3.646 3.646 3.681 74,141 3.6464 -0.58%
2019-03-01 0 5.130 4.990 5.130 4.950 5.130 141,000 714,390 5.0666 3.667 3.567 3.667 3.539 3.667 197,243 3.6219 2.81%
2019-02-28 0 4.990 4.850 5.000 4.810 5.000 52,000 259,600 4.9923 3.567 3.467 3.574 3.438 3.574 72,742 3.5688 0.00%
2019-02-27 0 4.990 4.830 4.990 4.980 5.100 17,000 85,160 5.0094 3.567 3.453 3.567 3.560 3.646 23,781 3.5810 2.46%
2019-02-26 0 4.870 4.740 4.870 4.700 4.920 48,000 231,320 4.8192 3.481 3.388 3.481 3.360 3.517 67,147 3.4450 -0.61%
2019-02-25 0 4.900 4.810 4.900 4.810 4.970 95,000 458,450 4.8258 3.503 3.438 3.503 3.438 3.553 132,894 3.4497 1.24%
2019-02-22 0 4.840 4.830 4.970 4.840 4.870 7,000 33,940 4.8486 3.460 3.453 3.553 3.460 3.481 9,792 3.4660 -2.81%
2019-02-21 0 4.980 4.810 5.100 4.950 4.980 10,000 49,690 4.9690 3.560 3.438 3.646 3.539 3.560 13,989 3.5521 0.61%
2019-02-20 0 4.950 4.730 4.980 4.720 4.950 7,000 33,270 4.7529 3.539 3.381 3.560 3.374 3.539 9,792 3.3976 0.20%
2019-02-19 0 4.940 4.910 5.080 - - 0 0 - 3.531 3.510 3.631 - - 0 - 0.00%
2019-02-18 0 4.940 4.940 5.000 4.940 5.400 56,030 282,026 5.0335 3.531 3.531 3.574 3.531 3.860 78,380 3.5982 2.28%
2019-02-15 0 4.830 4.830 4.930 4.810 4.830 12,000 57,740 4.8117 3.453 3.453 3.524 3.438 3.453 16,787 3.4396 0.42%
2019-02-14 0 4.810 4.810 4.930 4.610 4.790 3,000 14,010 4.6700 3.438 3.438 3.524 3.295 3.424 4,197 3.3384 -2.63%
2019-02-13 0 4.940 4.940 4.950 4.940 4.950 155,082 767,494 4.9490 3.531 3.531 3.539 3.531 3.539 216,942 3.5378 2.28%
2019-02-12 0 4.830 4.830 5.060 4.830 4.880 4,000 19,470 4.8675 3.453 3.453 3.617 3.453 3.488 5,596 3.4796 0.00%
2019-02-11 0 4.830 4.830 4.940 - - 0 0 - 3.453 3.453 3.531 - - 0 - 0.21%
2019-02-08 0 4.820 4.820 5.090 4.800 4.810 2,000 9,610 4.8050 3.446 3.446 3.639 3.431 3.438 2,798 3.4349 -0.82%
2019-02-04 0 4.860 4.730 5.000 - - 0 0 - 3.474 3.381 3.574 - - 0 - 0.00%
2019-02-01 0 4.860 4.850 4.930 4.860 4.900 4,083 19,952 4.8866 3.474 3.467 3.524 3.474 3.503 5,712 3.4932 0.00%
2019-01-31 0 4.860 4.860 4.950 - - 27 127 4.7037 3.474 3.474 3.539 - - 38 3.3625 0.00%
2019-01-30 0 4.860 4.850 4.990 - - 0 0 - 3.474 3.467 3.567 - - 0 - 0.00%
2019-01-29 0 4.860 4.850 4.930 - - 0 0 - 3.474 3.467 3.524 - - 0 - 0.00%
2019-01-28 0 4.860 4.860 4.950 - - 69 328 4.7536 3.474 3.474 3.539 - - 97 3.3981 0.00%
2019-01-25 0 4.860 4.860 4.990 - - 0 0 - 3.474 3.474 3.567 - - 0 - 0.00%
2019-01-24 0 4.860 4.850 4.990 - - 0 0 - 3.474 3.467 3.567 - - 0 - 0.00%
2019-01-23 0 4.860 4.830 4.950 - - 67 319 4.7612 3.474 3.453 3.539 - - 94 3.4036 0.00%
2019-01-22 0 4.860 4.860 4.990 - - 0 0 - 3.474 3.474 3.567 - - 0 - 0.00%
2019-01-21 0 4.860 4.860 4.970 4.850 4.860 40,000 194,040 4.8510 3.474 3.474 3.553 3.467 3.474 55,956 3.4678 -2.80%
2019-01-18 0 5.000 4.810 5.000 - - 0 0 - 3.574 3.438 3.574 - - 0 - 0.00%
2019-01-17 0 5.000 4.860 5.000 - - 0 0 - 3.574 3.474 3.574 - - 0 - 0.00%
2019-01-16 0 5.000 4.830 5.000 - - 0 0 - 3.574 3.453 3.574 - - 0 - 0.00%
2019-01-15 0 5.000 4.860 5.000 4.860 5.000 4,000 19,850 4.9625 3.574 3.474 3.574 3.474 3.574 5,596 3.5475 0.00%
2019-01-14 0 5.000 4.830 5.000 - - 0 0 - 3.574 3.453 3.574 - - 0 - 0.00%
2019-01-11 0 5.000 4.840 5.000 - - 0 0 - 3.574 3.460 3.574 - - 0 - 0.00%
2019-01-10 0 5.000 4.760 5.000 - - 0 0 - 3.574 3.403 3.574 - - 0 - 0.00%
2019-01-09 0 5.000 4.860 5.000 5.000 5.000 14,000 70,000 5.0000 3.574 3.474 3.574 3.574 3.574 19,584 3.5743 0.00%
2019-01-08 0 5.000 4.860 5.000 4.990 5.450 100,000 505,480 5.0548 3.574 3.474 3.574 3.567 3.896 139,889 3.6134 0.20%
2019-01-07 0 4.990 4.820 4.990 - - 110 548 4.9818 3.567 3.446 3.567 - - 154 3.5613 0.00%
2019-01-04 0 4.990 4.800 5.000 - - 0 0 - 3.567 3.431 3.574 - - 0 - 0.00%
2019-01-03 0 4.990 4.860 5.000 - - 0 0 - 3.567 3.474 3.574 - - 0 - 0.00%
2019-01-02 0 4.990 4.860 5.000 4.860 5.000 5,000 24,850 4.9700 3.567 3.474 3.574 3.474 3.574 6,994 3.5528 -1.77%
2018-12-31 0 5.080 4.860 5.000 5.000 5.140 38,000 191,620 5.0426 3.631 3.474 3.574 3.574 3.674 53,158 3.6047 0.00%
2018-12-28 0 5.080 4.950 5.080 4.840 5.190 1,030,000 5,204,460 5.0529 3.631 3.539 3.631 3.460 3.710 1,440,854 3.6121 1.40%
2018-12-27 0 5.010 4.900 5.010 4.670 5.100 326,000 1,613,120 4.9482 3.581 3.503 3.581 3.338 3.646 456,037 3.5373 2.24%
2018-12-24 0 4.900 4.700 4.920 4.240 4.900 378,000 1,751,080 4.6325 3.503 3.360 3.517 3.031 3.503 528,780 3.3116 15.57%
2018-12-21 0 4.240 4.240 4.310 4.230 4.930 1,068,000 4,650,120 4.3540 3.031 3.031 3.081 3.024 3.524 1,494,012 3.1125 -9.98%
2018-12-20 0 4.710 4.710 4.850 4.620 4.910 329,000 1,579,080 4.7996 3.367 3.367 3.467 3.303 3.510 460,234 3.4310 -5.80%
2018-12-19 0 5.000 4.800 5.050 5.000 5.000 52,000 260,000 5.0000 3.574 3.431 3.610 3.574 3.574 72,742 3.5743 0.20%
2018-12-18 0 4.990 4.980 5.000 4.900 4.990 41,000 204,040 4.9766 3.567 3.560 3.574 3.503 3.567 57,354 3.5575 0.20%
2018-12-17 0 4.980 4.980 5.000 4.810 4.990 62,019 304,146 4.9041 3.560 3.560 3.574 3.438 3.567 86,758 3.5057 -0.40%
2018-12-14 0 5.000 4.800 5.000 4.990 5.000 32,000 159,890 4.9966 3.574 3.431 3.574 3.567 3.574 44,764 3.5718 0.00%
2018-12-13 0 5.000 4.990 5.000 5.000 5.000 1,000 5,000 5.0000 3.574 3.567 3.574 3.574 3.574 1,399 3.5743 0.00%
2018-12-12 0 5.000 4.510 5.000 - - 0 0 - 3.574 3.224 3.574 - - 0 - 0.00%
2018-12-11 0 5.000 4.810 5.000 - - 0 0 - 3.574 3.438 3.574 - - 0 - 0.00%
2018-12-10 0 5.000 4.830 5.000 - - 84 401 4.7738 3.574 3.453 3.574 - - 118 3.4126 0.00%
2018-12-07 0 5.000 4.830 5.000 5.000 5.020 46,000 230,120 5.0026 3.574 3.453 3.574 3.574 3.589 64,349 3.5761 0.00%
2018-12-06 0 5.000 4.870 5.000 - - 0 0 - 3.574 3.481 3.574 - - 0 - 0.00%
2018-12-05 0 5.000 4.860 5.000 - - 0 0 - 3.574 3.474 3.574 - - 0 - 0.00%
2018-12-04 0 5.000 4.800 5.000 - - 0 0 - 3.574 3.431 3.574 - - 0 - 0.00%
2018-12-03 0 5.000 4.830 5.000 - - 78 372 4.7692 3.574 3.453 3.574 - - 109 3.4093 0.00%
2018-11-30 0 5.000 4.850 5.000 - - 0 0 - 3.574 3.467 3.574 - - 0 - 0.00%
2018-11-29 0 5.000 4.870 5.000 - - 0 0 - 3.574 3.481 3.574 - - 0 - 0.00%
2018-11-28 0 5.000 4.870 5.000 - - 0 0 - 3.574 3.481 3.574 - - 0 - 0.00%
2018-11-27 0 5.000 4.860 5.000 5.000 5.090 74,109 372,225 5.0227 3.574 3.474 3.574 3.574 3.639 103,670 3.5905 0.00%
2018-11-26 0 5.000 4.950 5.000 5.000 5.080 26,008 130,680 5.0246 3.574 3.539 3.574 3.574 3.631 36,382 3.5919 -1.77%
2018-11-23 0 5.090 4.810 5.090 5.000 5.090 32,000 161,480 5.0463 3.639 3.438 3.639 3.574 3.639 44,764 3.6073 1.80%
2018-11-22 0 5.000 4.840 5.000 5.000 5.000 5,085 25,406 4.9963 3.574 3.460 3.574 3.574 3.574 7,113 3.5716 0.00%
2018-11-21 0 5.000 4.830 5.000 5.000 5.100 29,000 145,900 5.0310 3.574 3.453 3.574 3.574 3.646 40,568 3.5965 0.00%
2018-11-20 0 5.000 4.830 5.000 5.000 5.000 8,000 40,000 5.0000 3.574 3.453 3.574 3.574 3.574 11,191 3.5743 -0.99%
2018-11-19 0 5.050 4.850 5.050 5.050 5.050 10,000 50,500 5.0500 3.610 3.467 3.610 3.610 3.610 13,989 3.6100 0.00%
2018-11-16 0 5.050 4.860 5.050 5.050 5.150 15,185 76,993 5.0703 3.610 3.474 3.610 3.610 3.681 21,242 3.6245 0.00%
2018-11-15 0 5.050 4.870 5.050 5.000 5.100 13,000 65,350 5.0269 3.610 3.481 3.610 3.574 3.646 18,186 3.5935 1.00%
2018-11-14 0 5.000 4.920 5.000 4.990 5.000 10,108 50,520 4.9980 3.574 3.517 3.574 3.567 3.574 14,140 3.5729 2.25%
2018-11-13 0 4.890 4.890 5.040 4.850 5.050 86,019 432,085 5.0231 3.496 3.496 3.603 3.467 3.610 120,331 3.5908 -4.12%
2018-11-12 0 5.100 4.800 5.200 5.100 5.100 10,034 51,173 5.1000 3.646 3.431 3.717 3.646 3.646 14,036 3.6457 0.00%
2018-11-09 0 5.100 4.810 5.100 5.050 5.150 41,043 209,069 5.0939 3.646 3.438 3.646 3.610 3.681 57,415 3.6414 0.99%
2018-11-08 0 5.050 4.810 5.050 5.100 5.150 17,015 86,876 5.1058 3.610 3.438 3.610 3.646 3.681 23,802 3.6499 -0.98%
2018-11-07 0 5.100 4.860 5.100 5.050 5.150 30,019 152,896 5.0933 3.646 3.474 3.646 3.610 3.681 41,993 3.6410 0.99%
2018-11-06 0 5.050 4.830 5.050 5.000 5.100 49,078 247,535 5.0437 3.610 3.453 3.610 3.574 3.646 68,655 3.6055 1.00%
2018-11-05 0 5.000 4.840 5.000 - - 185 882 4.7676 3.574 3.460 3.574 - - 259 3.4081 0.00%
2018-11-02 0 5.000 4.800 5.000 - - 67 335 5.0000 3.574 3.431 3.574 - - 94 3.5743 0.00%
2018-11-01 0 5.000 4.810 5.000 5.000 5.000 34,220 171,100 5.0000 3.574 3.438 3.574 3.574 3.574 47,870 3.5743 0.00%
2018-10-31 0 5.000 4.800 5.000 5.000 5.000 36,608 183,040 5.0000 3.574 3.431 3.574 3.574 3.574 51,210 3.5743 0.00%
2018-10-30 0 5.000 4.800 5.000 5.000 5.000 76,000 380,000 5.0000 3.574 3.431 3.574 3.574 3.574 106,315 3.5743 0.00%
2018-10-29 0 5.000 4.870 5.000 4.990 5.000 15,252 76,147 4.9926 3.574 3.481 3.574 3.567 3.574 21,336 3.5690 0.00%
2018-10-26 0 5.000 4.900 5.000 4.800 5.000 13,000 64,610 4.9700 3.574 3.503 3.574 3.431 3.574 18,186 3.5528 3.09%
2018-10-25 0 4.850 4.840 4.990 4.820 5.000 68,109 337,523 4.9556 3.467 3.460 3.567 3.446 3.574 95,277 3.5426 -3.00%
2018-10-24 0 5.000 4.820 5.000 5.000 5.000 25,166 125,830 5.0000 3.574 3.446 3.574 3.574 3.574 35,204 3.5743 0.00%
2018-10-23 0 5.000 4.950 5.000 4.950 5.000 16,077 80,124 4.9838 3.574 3.539 3.574 3.539 3.574 22,490 3.5627 2.67%
2018-10-22 0 4.870 4.860 4.990 4.800 5.000 43,045 211,114 4.9045 3.481 3.474 3.567 3.431 3.574 60,215 3.5060 -2.60%
2018-10-19 0 5.000 4.830 5.000 - - 0 0 - 3.574 3.453 3.574 - - 0 - 0.00%
2018-10-18 0 5.000 4.810 5.000 4.800 5.000 13,000 64,000 4.9231 3.574 3.438 3.574 3.431 3.574 18,186 3.5193 0.00%
2018-10-16 0 5.000 4.800 5.100 - - 0 0 - 3.574 3.431 3.646 - - 0 - 0.00%
2018-10-15 0 5.000 4.800 5.000 - - 0 0 - 3.574 3.431 3.574 - - 0 - 0.00%
2018-10-12 0 5.000 4.860 5.000 5.000 5.000 8,000 40,000 5.0000 3.574 3.474 3.574 3.574 3.574 11,191 3.5743 -0.40%
2018-10-11 0 5.020 4.720 5.020 5.020 5.100 26,000 131,000 5.0385 3.589 3.374 3.589 3.589 3.646 36,371 3.6018 -4.38%
2018-10-10 0 5.250 4.960 5.100 - - 0 0 - 3.753 3.546 3.646 - - 0 - -0.76%
2018-10-09 0 5.290 4.650 5.290 - - 0 0 - 3.782 3.324 3.782 - - 0 - -0.19%
2018-10-08 0 5.300 5.300 5.350 5.280 5.300 206,000 1,089,820 5.2904 3.789 3.789 3.824 3.774 3.789 288,171 3.7819 0.95%
2018-10-05 0 5.250 5.190 5.250 5.230 5.250 118,000 618,740 5.2436 3.753 3.710 3.753 3.739 3.753 165,069 3.7484 0.00%
2018-10-04 0 5.250 5.190 5.250 5.100 5.250 285,000 1,473,010 5.1685 3.753 3.710 3.753 3.646 3.753 398,683 3.6947 0.96%
2018-10-03 0 5.200 5.200 5.230 5.120 5.200 92,000 474,350 5.1560 3.717 3.717 3.739 3.660 3.717 128,698 3.6858 2.16%
2018-10-02 0 5.090 5.090 5.100 4.990 5.100 76,000 387,110 5.0936 3.639 3.639 3.646 3.567 3.646 106,315 3.6411 -0.20%
2018-09-28 0 5.100 5.100 5.120 5.090 5.100 56,000 285,140 5.0918 3.646 3.646 3.660 3.639 3.646 78,338 3.6399 1.19%
2018-09-27 0 5.040 4.700 5.040 4.900 5.050 81,000 403,280 4.9788 3.603 3.360 3.603 3.503 3.610 113,310 3.5591 3.28%
2018-09-26 0 4.880 4.680 4.900 4.650 4.880 75,000 361,980 4.8264 3.488 3.346 3.503 3.324 3.488 104,917 3.4502 6.09%
2018-09-24 0 4.600 4.600 4.640 4.600 4.660 8,000 37,170 4.6463 3.288 3.288 3.317 3.288 3.331 11,191 3.3214 0.44%
2018-09-21 0 4.580 4.560 4.580 4.570 4.710 142,000 655,230 4.6143 3.274 3.260 3.274 3.267 3.367 198,642 3.2985 -3.58%
2018-09-20 0 4.750 4.680 4.750 4.750 4.750 15,000 71,250 4.7500 3.396 3.346 3.396 3.396 3.396 20,983 3.3956 0.00%
2018-09-19 0 4.750 4.750 4.790 4.600 4.800 78,000 370,930 4.7555 3.396 3.396 3.424 3.288 3.431 109,113 3.3995 -4.62%
2018-09-18 0 4.980 4.780 5.200 - - 0 0 - 3.560 3.417 3.717 - - 0 - 0.00%
2018-09-17 0 4.980 4.800 5.200 - - 0 0 - 3.560 3.431 3.717 - - 0 - 0.00%
2018-09-14 0 4.980 4.980 5.200 - - 0 0 - 3.560 3.560 3.717 - - 0 - 0.40%
2018-09-13 0 4.960 4.770 5.460 - - 0 0 - 3.546 3.410 3.903 - - 0 - 0.00%
2018-09-12 0 4.960 4.780 4.960 - - 0 0 - 3.546 3.417 3.546 - - 0 - 0.00%
2018-09-11 0 4.960 4.960 5.000 - - 0 0 - 3.546 3.546 3.574 - - 0 - 0.00%
2018-09-10 0 4.960 4.950 5.300 - - 0 0 - 3.546 3.539 3.789 - - 0 - 0.00%
2018-09-07 0 4.960 4.960 5.200 4.960 4.970 5,000 24,840 4.9680 3.546 3.546 3.717 3.546 3.553 6,994 3.5514 0.00%
2018-09-06 0 4.960 4.950 5.190 4.960 4.960 2,000 9,920 4.9600 3.546 3.539 3.710 3.546 3.546 2,798 3.5457 -4.62%
2018-09-05 0 5.200 4.840 5.200 - - 0 0 - 3.717 3.460 3.717 - - 0 - 0.00%
2018-09-04 0 5.200 4.830 5.200 - - 0 0 - 3.717 3.453 3.717 - - 0 - 0.00%
2018-09-03 0 5.200 4.770 5.200 4.750 5.200 2,000 9,950 4.9750 3.717 3.410 3.717 3.396 3.717 2,798 3.5564 5.48%
2018-08-31 0 4.930 4.930 4.990 4.900 4.900 9,000 44,100 4.9000 3.524 3.524 3.567 3.503 3.503 12,590 3.5028 -1.40%
2018-08-30 0 5.000 4.950 5.000 - - 0 0 - 3.574 3.539 3.574 - - 0 - 0.00%
2018-08-29 0 5.000 4.930 5.000 4.930 5.000 20,000 99,510 4.9755 3.574 3.524 3.574 3.524 3.574 27,978 3.5568 0.00%
2018-08-28 0 5.000 4.930 5.000 5.000 5.000 11,000 55,000 5.0000 3.574 3.524 3.574 3.574 3.574 15,388 3.5743 0.00%
2018-08-27 0 5.000 4.900 5.000 5.000 5.000 4,000 20,000 5.0000 3.574 3.503 3.574 3.574 3.574 5,596 3.5743 0.00%
2018-08-24 0 5.000 4.710 5.000 4.650 5.000 2,000 9,650 4.8250 3.574 3.367 3.574 3.324 3.574 2,798 3.4492 3.73%
2018-08-23 0 4.820 4.710 4.980 4.820 5.000 22,000 106,400 4.8364 3.446 3.367 3.560 3.446 3.574 30,776 3.4573 -3.60%
2018-08-22 0 5.000 4.900 5.000 4.990 5.000 2,000 9,990 4.9950 3.574 3.503 3.574 3.567 3.574 2,798 3.5707 0.20%
2018-08-21 0 4.990 4.660 5.000 4.990 4.990 1,000 4,990 4.9900 3.567 3.331 3.574 3.567 3.567 1,399 3.5671 3.74%
2018-08-20 0 4.810 4.810 5.000 4.810 4.810 1,000 4,810 4.8100 3.438 3.438 3.574 3.438 3.438 1,399 3.4384 -3.80%
2018-08-17 0 5.000 4.800 5.000 - - 0 0 - 3.574 3.431 3.574 - - 0 - 0.00%
2018-08-16 0 5.000 4.800 5.000 - - 0 0 - 3.574 3.431 3.574 - - 0 - 0.00%
2018-08-15 0 5.000 4.800 5.000 4.990 5.000 280,000 1,399,680 4.9989 3.574 3.431 3.574 3.567 3.574 391,689 3.5735 0.00%
2018-08-14 0 5.000 3.780 5.000 5.000 5.000 10,000 50,000 5.0000 3.574 2.702 3.574 3.574 3.574 13,989 3.5743 0.00%
2018-08-13 0 5.000 4.640 5.000 - - 0 0 - 3.574 3.317 3.574 - - 0 - 0.00%
2018-08-10 0 5.000 4.820 5.010 4.990 5.000 11,000 54,980 4.9982 3.574 3.446 3.581 3.567 3.574 15,388 3.5730 5.49%
2018-08-09 0 4.740 4.740 4.990 - - 0 0 - 3.388 3.388 3.567 - - 0 - 0.42%
2018-08-08 0 4.720 4.720 4.990 - - 0 0 - 3.374 3.374 3.567 - - 0 - 0.85%
2018-08-07 0 4.680 4.680 4.990 4.630 4.800 79,000 377,250 4.7753 3.346 3.346 3.567 3.310 3.431 110,512 3.4137 -2.30%
2018-08-06 0 4.790 4.630 4.800 4.610 4.830 24,000 115,630 4.8179 3.424 3.310 3.431 3.295 3.453 33,573 3.4441 -1.03%
2018-08-03 0 4.840 4.650 4.840 4.850 4.850 12,000 56,700 4.7250 3.460 3.324 3.460 3.467 3.467 16,787 3.3777 -1.02%
2018-08-02 0 4.890 4.720 4.890 - - 0 0 - 3.496 3.374 3.496 - - 0 - -0.20%
2018-08-01 0 4.900 4.840 4.900 4.900 5.000 18,000 89,300 4.9611 3.503 3.460 3.503 3.503 3.574 25,180 3.5465 -3.92%
2018-07-31 0 5.100 4.800 5.100 - - 0 0 - 3.646 3.431 3.646 - - 0 - 0.00%
2018-07-30 0 5.100 4.990 5.100 5.000 5.200 27,000 136,610 5.0596 3.646 3.567 3.646 3.574 3.717 37,770 3.6169 -5.56%
2018-07-27 0 5.400 5.000 5.400 - - 0 0 - 3.860 3.574 3.860 - - 0 - 0.00%
2018-07-26 0 5.400 5.400 5.440 4.900 5.200 17,000 87,400 5.1412 3.860 3.860 3.889 3.503 3.717 23,781 3.6752 10.20%
2018-07-25 0 4.900 4.860 5.200 4.900 4.900 6,000 29,400 4.9000 3.503 3.474 3.717 3.503 3.503 8,393 3.5028 0.82%
2018-07-24 0 4.860 4.860 5.000 4.850 4.850 1,000 4,850 4.8500 3.474 3.474 3.574 3.467 3.467 1,399 3.4670 -0.21%
2018-07-23 0 4.870 4.720 4.950 4.860 4.870 8,000 38,940 4.8675 3.481 3.374 3.539 3.474 3.481 11,191 3.4796 0.00%
2018-07-20 0 4.870 4.760 4.990 4.600 5.000 73,000 351,950 4.8212 3.481 3.403 3.567 3.288 3.574 102,119 3.4465 -4.13%
2018-07-19 0 5.080 5.080 5.300 5.080 5.100 4,000 20,380 5.0950 3.631 3.631 3.789 3.631 3.646 5,596 3.6422 0.00%
2018-07-18 0 5.080 5.080 5.500 - - 0 0 - 3.631 3.631 3.932 - - 0 - 0.00%
2018-07-17 0 5.080 5.080 5.260 5.080 5.080 2,000 10,160 5.0800 3.631 3.631 3.760 3.631 3.631 2,798 3.6315 -3.42%
2018-07-16 0 5.260 5.070 5.270 - - 0 0 - 3.760 3.624 3.767 - - 0 - 0.00%
2018-07-13 0 5.260 5.070 5.260 5.260 5.260 11,000 57,860 5.2600 3.760 3.624 3.760 3.760 3.760 15,388 3.7601 0.00%
2018-07-12 0 5.260 5.070 5.260 5.260 5.260 5,000 26,300 5.2600 3.760 3.624 3.760 3.760 3.760 6,994 3.7601 0.00%
2018-07-11 0 5.260 4.600 5.260 5.260 5.260 2,000 10,520 5.2600 3.760 3.288 3.760 3.760 3.760 2,798 3.7601 0.00%
2018-07-10 0 5.260 5.260 5.280 5.260 5.280 23,000 121,180 5.2687 3.760 3.760 3.774 3.760 3.774 32,174 3.7663 3.75%
2018-07-09 0 5.070 5.070 5.280 5.070 5.070 1,000 5,070 5.0700 3.624 3.624 3.774 3.624 3.624 1,399 3.6243 0.00%
2018-07-06 0 5.070 5.070 5.280 5.070 5.070 1,000 5,070 5.0700 3.624 3.624 3.774 3.624 3.624 1,399 3.6243 -0.59%
2018-07-05 0 5.100 5.070 5.110 5.100 5.100 43,000 219,300 5.1000 3.646 3.624 3.653 3.646 3.646 60,152 3.6458 -0.39%
2018-07-04 0 5.120 5.120 5.280 5.100 5.100 6,000 30,600 5.1000 3.660 3.660 3.774 3.646 3.646 8,393 3.6458 -0.78%
2018-07-03 0 5.160 5.100 5.160 5.160 5.270 7,000 36,230 5.1757 3.689 3.646 3.689 3.689 3.767 9,792 3.6999 -2.27%
2018-06-29 0 5.280 5.160 5.280 5.200 5.280 6,000 31,280 5.2133 3.774 3.689 3.774 3.717 3.774 8,393 3.7268 2.52%
2018-06-28 0 5.150 5.150 5.190 5.150 5.150 10,000 51,500 5.1500 3.681 3.681 3.710 3.681 3.681 13,989 3.6815 -0.77%
2018-06-27 0 5.190 5.180 5.260 5.180 5.190 36,000 186,690 5.1858 3.710 3.703 3.760 3.703 3.710 50,360 3.7071 0.00%
2018-06-26 0 5.190 5.190 5.260 5.190 5.200 19,000 98,690 5.1942 3.710 3.710 3.760 3.710 3.717 26,579 3.7131 0.39%
2018-06-25 0 5.170 5.150 5.550 5.170 5.170 6,000 31,020 5.1700 3.696 3.681 3.967 3.696 3.696 8,393 3.6958 0.00%
2018-06-22 0 5.170 5.000 5.170 - - 0 0 - 3.696 3.574 3.696 - - 0 - -0.58%
2018-06-21 0 5.200 5.100 5.200 5.200 5.200 26,000 135,200 5.2000 3.717 3.646 3.717 3.717 3.717 36,371 3.7172 0.00%
2018-06-20 0 5.200 5.180 5.200 - - 0 0 - 3.717 3.703 3.717 - - 0 - 0.00%
2018-06-19 0 5.200 5.200 5.210 5.200 5.250 161,000 845,130 5.2493 3.717 3.717 3.724 3.717 3.753 225,221 3.7524 -1.89%
2018-06-15 0 5.300 5.300 5.350 5.150 5.300 80,000 422,160 5.2770 3.789 3.789 3.824 3.681 3.789 111,911 3.7723 2.32%
2018-06-14 0 5.180 5.180 5.340 5.150 5.340 2,000 10,490 5.2450 3.703 3.703 3.817 3.681 3.817 2,798 3.7494 -0.19%
2018-06-13 0 5.190 5.190 5.200 5.110 5.190 16,000 82,300 5.1438 3.710 3.710 3.717 3.653 3.710 22,382 3.6770 0.78%
2018-06-12 0 5.150 5.100 5.110 5.150 5.180 40,000 206,630 5.1658 3.681 3.646 3.653 3.681 3.703 55,956 3.6928 -0.58%
2018-06-11 0 5.180 5.180 5.550 - - 0 0 - 3.703 3.703 3.967 - - 0 - 0.19%
2018-06-08 0 5.170 5.170 5.550 5.170 5.170 16,000 82,720 5.1700 3.696 3.696 3.967 3.696 3.696 22,382 3.6958 0.78%
2018-06-07 0 5.130 5.090 5.380 4.900 5.130 22,000 112,400 5.1091 3.667 3.639 3.846 3.503 3.667 30,776 3.6523 5.45%
2018-06-06 0 5.110 5.010 5.110 5.150 5.400 129,000 675,000 5.2326 3.478 3.410 3.478 3.505 3.675 189,545 3.5612 -3.40%
2018-06-05 0 5.290 5.170 5.550 - - 0 0 - 3.600 3.519 3.777 - - 0 - 0.00%
2018-06-04 0 5.290 5.210 5.350 - - 0 0 - 3.600 3.546 3.641 - - 0 - 0.00%
2018-06-01 0 5.290 5.270 5.290 - - 0 0 - 3.600 3.587 3.600 - - 0 - 0.00%
2018-05-31 0 5.290 5.290 5.300 5.290 5.290 27,000 142,830 5.2900 3.600 3.600 3.607 3.600 3.600 39,672 3.6002 1.73%
2018-05-30 0 5.200 5.200 5.300 5.160 5.200 18,000 93,160 5.1756 3.539 3.539 3.607 3.512 3.539 26,448 3.5224 0.00%
2018-05-29 0 5.200 5.200 5.300 - - 0 0 - 3.539 3.539 3.607 - - 0 - 0.19%
2018-05-28 0 5.190 5.190 5.300 5.170 5.300 51,000 268,090 5.2567 3.532 3.532 3.607 3.519 3.607 74,937 3.5776 -2.08%
2018-05-25 0 5.300 5.280 5.380 5.300 5.300 61,000 323,300 5.3000 3.607 3.593 3.661 3.607 3.607 89,630 3.6071 0.00%
2018-05-24 0 5.300 5.210 5.300 - - 0 0 - 3.607 3.546 3.607 - - 0 - 0.00%
2018-05-23 0 5.300 5.280 5.300 5.300 5.300 5,000 26,500 5.3000 3.607 3.593 3.607 3.607 3.607 7,347 3.6071 1.73%
2018-05-21 0 5.210 5.210 5.300 5.200 5.300 21,000 110,680 5.2705 3.546 3.546 3.607 3.539 3.607 30,856 3.5870 0.19%
2018-05-18 0 5.200 5.200 5.250 5.180 5.180 10,000 51,800 5.1800 3.539 3.539 3.573 3.525 3.525 14,693 3.5254 -0.95%
2018-05-17 0 5.250 5.250 5.260 5.250 5.250 6,000 31,500 5.2500 3.573 3.573 3.580 3.573 3.573 8,816 3.5730 0.96%
2018-05-16 0 5.200 5.190 5.260 - - 0 0 - 3.539 3.532 3.580 - - 0 - 0.00%
2018-05-15 0 5.200 5.200 5.260 5.160 5.170 15,000 77,430 5.1620 3.539 3.539 3.580 3.512 3.519 22,040 3.5131 0.58%
2018-05-14 0 5.170 5.170 5.260 5.150 5.280 27,000 141,230 5.2307 3.519 3.519 3.580 3.505 3.593 39,672 3.5599 -1.52%
2018-05-11 0 5.250 5.250 5.280 5.250 5.250 1,000 5,250 5.2500 3.573 3.573 3.593 3.573 3.573 1,469 3.5730 0.00%
2018-05-10 0 5.250 5.230 5.290 - - 0 0 - 3.573 3.559 3.600 - - 0 - 0.00%
2018-05-09 0 5.250 5.230 5.300 - - 0 0 - 3.573 3.559 3.607 - - 0 - 0.00%
2018-05-08 0 5.250 5.250 5.300 5.250 5.250 13,000 68,250 5.2500 3.573 3.573 3.607 3.573 3.573 19,101 3.5730 0.00%
2018-05-07 0 5.250 5.230 5.250 5.250 5.300 32,000 168,590 5.2684 3.573 3.559 3.573 3.573 3.607 47,019 3.5856 -0.76%
2018-05-04 0 5.290 5.280 5.290 - - 0 0 - 3.600 3.593 3.600 - - 0 - -0.19%
2018-05-03 0 5.300 5.280 5.300 5.280 5.300 8,000 42,060 5.2575 3.607 3.593 3.607 3.593 3.607 11,755 3.5781 0.00%
2018-05-02 0 5.300 5.300 5.330 5.300 5.330 18,000 95,700 5.3167 3.607 3.607 3.627 3.607 3.627 26,448 3.6184 -0.19%
2018-04-30 0 5.310 5.310 5.330 5.310 5.330 15,000 79,750 5.3167 3.614 3.614 3.627 3.614 3.627 22,040 3.6184 0.38%
2018-04-27 0 5.290 5.210 5.290 5.290 5.290 10,000 52,900 5.2900 3.600 3.546 3.600 3.600 3.600 14,693 3.6002 0.00%
2018-04-26 0 5.290 5.290 5.300 5.290 5.340 120,000 636,090 5.3008 3.600 3.600 3.607 3.600 3.634 176,321 3.6076 0.19%
2018-04-25 0 5.280 5.280 5.330 5.280 5.300 68,000 359,960 5.2935 3.593 3.593 3.627 3.593 3.607 99,915 3.6026 1.54%
2018-04-24 0 5.200 4.460 5.200 5.200 5.300 157,000 831,100 5.2936 3.539 3.035 3.539 3.539 3.607 230,687 3.6027 -1.89%
2018-04-23 0 5.300 5.300 5.480 5.300 5.310 50,000 265,240 5.3048 3.607 3.607 3.730 3.607 3.614 73,467 3.6103 0.00%
2018-04-20 0 5.300 5.300 5.400 5.300 5.360 12,000 64,200 5.3500 3.607 3.607 3.675 3.607 3.648 17,632 3.6411 -1.12%
2018-04-19 0 5.360 5.360 5.460 5.360 5.470 54,000 291,550 5.3991 3.648 3.648 3.716 3.648 3.723 79,345 3.6745 -0.74%
2018-04-18 0 5.400 5.340 5.400 5.320 5.540 365,000 1,975,410 5.4121 3.675 3.634 3.675 3.621 3.770 536,311 3.6833 -0.92%
2018-04-17 0 5.450 5.410 5.550 5.450 5.810 287,000 1,595,850 5.5605 3.709 3.682 3.777 3.709 3.954 421,702 3.7843 -4.05%
2018-04-16 0 5.680 5.550 5.680 5.380 5.700 195,514,000 1,001,158,190 5.1206 3.866 3.777 3.866 3.661 3.879 287,277,373 3.4850 3.09%
2018-04-13 0 5.510 5.510 5.600 5.510 5.510 3,000 16,530 5.5100 3.750 3.750 3.811 3.750 3.750 4,408 3.7500 0.18%
2018-04-12 0 5.500 5.480 5.600 5.450 5.500 16,000 87,880 5.4925 3.743 3.730 3.811 3.709 3.743 23,510 3.7381 0.00%
2018-04-11 0 5.500 5.500 5.580 5.300 5.500 71,000 386,620 5.4454 3.743 3.743 3.798 3.607 3.743 104,323 3.7060 3.77%
2018-04-10 0 5.300 5.210 5.380 5.170 5.320 100,211,000 513,112,780 5.1203 3.607 3.546 3.661 3.519 3.621 147,244,457 3.4848 2.32%
2018-04-09 0 5.180 5.100 5.180 5.000 5.500 452,000 2,369,810 5.2429 3.525 3.471 3.525 3.403 3.743 664,144 3.5682 -5.99%
2018-04-06 0 5.510 5.400 5.520 5.400 5.510 41,000 221,510 5.4027 3.750 3.675 3.757 3.675 3.750 60,243 3.6769 1.66%
2018-04-04 0 5.420 5.300 5.450 5.400 5.580 43,000 233,820 5.4377 3.689 3.607 3.709 3.675 3.798 63,182 3.7007 -0.18%
2018-04-03 0 5.430 5.300 5.430 5.390 5.430 12,000 64,750 5.3958 3.696 3.607 3.696 3.668 3.696 17,632 3.6723 -1.27%
2018-03-29 0 5.500 5.400 5.500 5.390 5.500 32,000 173,990 5.4372 3.743 3.675 3.743 3.668 3.743 47,019 3.7004 0.00%
2018-03-28 0 5.500 5.500 5.600 5.410 5.550 125,000 681,030 5.4482 3.743 3.743 3.811 3.682 3.777 183,668 3.7079 0.73%
2018-03-27 0 5.460 5.460 5.660 5.420 5.500 12,000 65,410 5.4508 3.716 3.716 3.852 3.689 3.743 17,632 3.7097 0.92%
2018-03-26 0 5.410 5.410 5.610 5.400 5.400 3,000 16,200 5.4000 3.682 3.682 3.818 3.675 3.675 4,408 3.6751 -3.91%
2018-03-23 0 5.630 5.630 5.820 5.600 5.650 33,000 185,200 5.6121 3.832 3.832 3.961 3.811 3.845 48,488 3.8195 -2.93%
2018-03-22 0 5.800 5.720 5.950 5.800 5.820 4,000 23,240 5.8100 3.947 3.893 4.049 3.947 3.961 5,877 3.9541 -0.34%
2018-03-21 0 5.820 5.820 5.980 5.820 5.900 10,000 58,840 5.8840 3.961 3.961 4.070 3.961 4.015 14,693 4.0045 -1.36%
2018-03-20 0 5.900 5.800 5.900 - - 0 0 - 4.015 3.947 4.015 - - 0 - -1.01%
2018-03-19 0 5.960 5.900 5.960 5.890 6.000 29,000 172,340 5.9428 4.056 4.015 4.056 4.009 4.083 42,611 4.0445 -2.45%
2018-03-16 0 6.110 6.110 6.120 6.000 6.110 106,000 643,450 6.0703 4.158 4.158 4.165 4.083 4.158 155,750 4.1313 1.83%
2018-03-15 0 6.000 5.760 6.060 5.980 6.000 34,000 203,740 5.9924 4.083 3.920 4.124 4.070 4.083 49,958 4.0782 0.00%
2018-03-14 0 6.000 5.800 6.000 - - 0 0 - 4.083 3.947 4.083 - - 0 - 0.00%
2018-03-13 0 6.000 5.900 6.090 5.580 6.000 173,000 1,002,260 5.7934 4.083 4.015 4.145 3.798 4.083 254,197 3.9429 2.21%
2018-03-12 0 5.870 5.870 6.010 5.810 5.970 81,000 477,890 5.8999 3.995 3.995 4.090 3.954 4.063 119,017 4.0153 -5.32%
2018-03-09 0 6.200 6.200 6.220 6.000 6.210 150,000 926,380 6.1759 4.220 4.220 4.233 4.083 4.226 220,402 4.2031 0.98%
2018-03-08 0 6.140 6.060 6.140 5.890 6.150 94,000 557,460 5.9304 4.179 4.124 4.179 4.009 4.186 138,118 4.0361 0.66%
2018-03-07 0 6.100 6.030 6.080 6.030 6.100 50,000 302,230 6.0446 4.152 4.104 4.138 4.104 4.152 73,467 4.1138 0.00%
2018-03-06 0 6.100 6.050 6.200 5.600 6.100 43,000 258,500 6.0116 4.152 4.117 4.220 3.811 4.152 63,182 4.0914 10.91%
2018-03-05 0 5.500 5.500 6.210 5.230 5.500 7,000 37,130 5.3043 3.743 3.743 4.226 3.559 3.743 10,285 3.6100 1.10%
2018-03-02 0 5.440 5.440 5.990 5.390 5.630 11,000 60,320 5.4836 3.702 3.702 4.077 3.668 3.832 16,163 3.7320 -6.04%
2018-03-01 0 5.790 5.590 5.980 - - 0 0 - 3.941 3.804 4.070 - - 0 - 0.00%
2018-02-28 0 5.790 5.630 5.990 - - 0 0 - 3.941 3.832 4.077 - - 0 - 0.00%
2018-02-27 0 5.790 5.700 5.990 - - 0 0 - 3.941 3.879 4.077 - - 0 - 0.00%
2018-02-26 0 5.790 5.780 6.000 5.790 5.800 8,000 46,370 5.7963 3.941 3.934 4.083 3.941 3.947 11,755 3.9448 0.00%
2018-02-23 0 5.790 5.790 5.970 5.610 5.960 7,000 40,310 5.7586 3.941 3.941 4.063 3.818 4.056 10,285 3.9191 -2.53%
2018-02-22 0 5.940 5.940 6.000 - - 0 0 - 4.043 4.043 4.083 - - 0 - 1.19%
2018-02-21 0 5.870 5.880 6.000 - - 0 0 - 3.995 4.002 4.083 - - 0 - 0.00%
2018-02-20 0 5.870 5.870 6.280 - - 0 0 - 3.995 3.995 4.274 - - 0 - 0.34%
2018-02-15 0 5.850 5.850 6.030 - - 0 0 - 3.981 3.981 4.104 - - 0 - 0.00%
2018-02-14 0 5.850 5.850 6.030 5.850 5.850 10,000 58,500 5.8500 3.981 3.981 4.104 3.981 3.981 14,693 3.9814 0.00%
2018-02-13 0 5.850 5.700 5.860 - - 0 0 - 3.981 3.879 3.988 - - 0 - -0.17%
2018-02-12 0 5.860 5.760 6.000 5.860 5.870 11,000 64,480 5.8618 3.988 3.920 4.083 3.988 3.995 16,163 3.9894 -3.30%
2018-02-09 0 6.060 5.860 6.060 5.990 6.080 73,000 441,920 6.0537 4.124 3.988 4.124 4.077 4.138 107,262 4.1200 -0.33%
2018-02-08 0 6.080 5.530 6.080 6.080 6.090 21,000 127,780 6.0848 4.138 3.764 4.138 4.138 4.145 30,856 4.1411 -1.78%
2018-02-07 0 6.190 5.750 6.190 4.690 6.460 22,000 106,710 4.8505 4.213 3.913 4.213 3.192 4.397 32,326 3.3011 -0.32%
2018-02-06 0 6.210 5.100 6.210 - - 0 0 - 4.226 3.471 4.226 - - 0 - -1.27%
2018-02-05 0 6.290 4.780 6.290 - - 0 0 - 4.281 3.253 4.281 - - 0 - -0.16%
2018-02-02 0 6.300 6.110 6.320 6.300 6.340 4,000 25,280 6.3200 4.288 4.158 4.301 4.288 4.315 5,877 4.3012 0.00%
2018-02-01 0 6.300 6.130 6.300 6.100 6.300 24,000 147,260 6.1358 4.288 4.172 4.288 4.152 4.288 35,264 4.1759 0.32%
2018-01-31 0 6.280 6.180 6.300 6.190 6.380 16,000 99,360 6.2100 4.274 4.206 4.288 4.213 4.342 23,510 4.2264 0.96%
2018-01-30 0 6.220 6.220 6.440 6.220 6.240 14,000 87,280 6.2343 4.233 4.233 4.383 4.233 4.247 20,571 4.2429 -0.48%
2018-01-29 0 6.250 6.250 6.320 6.250 6.440 21,000 132,680 6.3181 4.254 4.254 4.301 4.254 4.383 30,856 4.2999 -2.65%
2018-01-26 0 6.420 6.300 6.470 6.210 6.420 25,000 157,430 6.2972 4.369 4.288 4.403 4.226 4.369 36,734 4.2857 1.90%
2018-01-25 0 6.300 6.280 6.500 6.300 6.490 15,000 95,000 6.3333 4.288 4.274 4.424 4.288 4.417 22,040 4.3103 -1.87%
2018-01-24 0 6.420 6.340 6.530 6.190 6.500 67,000 429,300 6.4075 4.369 4.315 4.444 4.213 4.424 98,446 4.3608 -1.23%
2018-01-23 0 6.500 6.500 6.570 6.460 6.600 61,000 397,250 6.5123 4.424 4.424 4.471 4.397 4.492 89,630 4.4321 0.00%
2018-01-22 0 6.500 6.410 6.550 6.200 6.550 110,000 697,700 6.3427 4.424 4.362 4.458 4.220 4.458 161,628 4.3167 3.50%
2018-01-19 0 6.280 6.270 6.360 6.270 6.360 51,000 322,040 6.3145 4.274 4.267 4.328 4.267 4.328 74,937 4.2975 -2.03%
2018-01-18 0 6.410 6.300 6.410 6.400 6.410 21,000 134,530 6.4062 4.362 4.288 4.362 4.356 4.362 30,856 4.3599 0.00%
2018-01-17 0 6.410 6.410 6.490 6.380 6.400 45,000 287,660 6.3924 4.362 4.362 4.417 4.342 4.356 66,120 4.3505 0.16%
2018-01-16 0 6.400 6.260 6.400 6.220 6.400 61,000 382,840 6.2761 4.356 4.260 4.356 4.233 4.356 89,630 4.2713 2.56%
2018-01-15 0 6.240 6.200 6.250 6.150 6.250 16,000 99,130 6.1956 4.247 4.220 4.254 4.186 4.254 23,510 4.2166 1.30%
2018-01-12 0 6.160 6.150 6.220 6.160 6.160 20,000 123,200 6.1600 4.192 4.186 4.233 4.192 4.192 29,387 4.1923 -0.96%
2018-01-11 0 6.220 6.220 6.270 6.180 6.230 32,000 198,910 6.2159 4.233 4.233 4.267 4.206 4.240 47,019 4.2304 0.81%
2018-01-10 0 6.170 6.170 6.200 6.160 6.170 11,000 67,780 6.1618 4.199 4.199 4.220 4.192 4.199 16,163 4.1936 -0.32%
2018-01-09 0 6.190 6.140 6.200 6.190 6.280 70,000 437,150 6.2450 4.213 4.179 4.220 4.213 4.274 102,854 4.2502 1.48%
2018-01-08 0 6.100 6.100 6.150 5.990 6.160 104,000 634,380 6.0998 4.152 4.152 4.186 4.077 4.192 152,812 4.1514 -0.65%
2018-01-05 0 6.140 5.880 6.340 5.600 6.140 138,000 805,120 5.8342 4.179 4.002 4.315 3.811 4.179 202,770 3.9706 7.72%
2018-01-04 0 5.700 5.700 5.770 5.700 5.860 71,000 408,990 5.7604 3.879 3.879 3.927 3.879 3.988 104,323 3.9204 -2.73%
2018-01-03 0 5.860 5.780 5.900 5.730 5.930 27,000 156,580 5.7993 3.988 3.934 4.015 3.900 4.036 39,672 3.9468 -1.18%
2018-01-02 0 5.930 5.900 6.010 5.930 6.030 66,000 393,250 5.9583 4.036 4.015 4.090 4.036 4.104 96,977 4.0551 -3.10%
2017-12-29 0 6.120 5.950 6.140 5.660 6.120 207,000 1,215,890 5.8739 4.165 4.049 4.179 3.852 4.165 304,154 3.9976 0.16%
2017-12-28 0 6.110 6.010 6.120 6.060 6.130 4,000 24,310 6.0775 4.158 4.090 4.165 4.124 4.172 5,877 4.1362 1.16%
2017-12-27 0 6.040 6.040 6.140 6.020 6.180 35,000 212,580 6.0737 4.111 4.111 4.179 4.097 4.206 51,427 4.1336 -2.42%
2017-12-22 0 6.190 6.050 6.200 6.050 6.230 38,000 232,150 6.1092 4.213 4.117 4.220 4.117 4.240 55,835 4.1578 -0.16%
2017-12-21 0 6.200 6.070 6.200 6.200 6.290 19,000 118,900 6.2579 4.220 4.131 4.220 4.220 4.281 27,918 4.2590 -0.80%
2017-12-20 0 6.250 6.170 6.250 6.040 6.730 219,000 1,378,290 6.2936 4.254 4.199 4.254 4.111 4.580 321,786 4.2832 -7.13%
2017-12-19 0 6.730 6.600 6.710 5.820 7.300 356,000 2,372,740 6.6650 4.580 4.492 4.567 3.961 4.968 523,087 4.5360 16.44%
2017-12-18 0 5.780 5.760 5.780 5.710 5.800 76,000 438,440 5.7689 3.934 3.920 3.934 3.886 3.947 111,670 3.9262 2.85%
2017-12-15 0 5.620 5.620 5.700 5.300 5.620 616,000 3,360,860 5.4559 3.825 3.825 3.879 3.607 3.825 905,116 3.7132 6.04%
2017-12-14 0 5.300 5.180 5.300 - - 0 0 - 3.607 3.525 3.607 - - 0 - 0.00%
2017-12-13 0 5.300 5.200 5.300 - - 0 0 - 3.607 3.539 3.607 - - 0 - 0.00%
2017-12-12 0 5.300 5.230 5.300 5.220 5.300 22,000 116,040 5.2745 3.607 3.559 3.607 3.553 3.607 32,326 3.5897 0.00%
2017-12-11 0 5.300 5.220 5.300 5.280 5.300 12,000 63,480 5.2900 3.607 3.553 3.607 3.593 3.607 17,632 3.6002 0.00%
2017-12-08 0 5.300 5.180 5.300 5.170 5.300 88,000 463,670 5.2690 3.607 3.525 3.607 3.519 3.607 129,302 3.5859 0.00%
2017-12-07 0 5.300 5.210 5.300 5.170 5.300 182,000 957,240 5.2596 3.607 3.546 3.607 3.519 3.607 267,421 3.5795 0.57%
2017-12-06 0 5.270 5.180 5.270 5.130 5.270 248,000 1,293,780 5.2169 3.587 3.525 3.587 3.491 3.587 364,397 3.5505 1.35%
2017-12-05 0 5.200 5.200 5.280 5.180 5.260 93,000 484,900 5.2140 3.539 3.539 3.593 3.525 3.580 136,649 3.5485 -1.52%
2017-12-04 0 5.280 5.260 5.280 - - 0 0 - 3.593 3.580 3.593 - - 0 - 0.00%
2017-12-01 0 5.280 5.280 5.310 5.270 5.280 97,000 512,090 5.2793 3.593 3.593 3.614 3.587 3.593 142,526 3.5929 -0.56%
2017-11-30 0 5.310 5.270 5.310 - - 0 0 - 3.614 3.587 3.614 - - 0 - -0.19%
2017-11-29 0 5.320 5.300 5.320 5.280 5.340 52,000 275,830 5.3044 3.621 3.607 3.621 3.593 3.634 76,406 3.6101 0.57%
2017-11-28 0 5.290 5.290 5.320 5.260 5.290 106,000 558,980 5.2734 3.600 3.600 3.621 3.580 3.600 155,750 3.5889 -0.56%
2017-11-27 0 5.320 5.320 5.330 5.320 5.330 53,000 281,990 5.3206 3.621 3.621 3.627 3.621 3.627 77,875 3.6210 0.00%
2017-11-24 0 5.320 5.220 5.330 5.300 5.320 13,000 68,920 5.3015 3.621 3.553 3.627 3.607 3.621 19,101 3.6081 0.38%
2017-11-23 0 5.300 5.280 5.330 5.290 5.300 7,000 37,080 5.2971 3.607 3.593 3.627 3.600 3.607 10,285 3.6051 0.00%
2017-11-22 0 5.300 5.270 5.310 5.270 5.300 85,000 449,910 5.2931 3.607 3.587 3.614 3.587 3.607 124,894 3.6023 -0.19%
2017-11-21 0 5.310 5.300 5.310 5.270 5.310 123,000 651,500 5.2967 3.614 3.607 3.614 3.587 3.614 180,729 3.6048 0.19%
2017-11-20 0 5.300 5.290 5.310 5.290 5.300 24,000 127,140 5.2975 3.607 3.600 3.614 3.600 3.607 35,264 3.6053 -0.38%
2017-11-17 0 5.320 5.300 5.320 - - 0 0 - 3.621 3.607 3.621 - - 0 - -0.19%
2017-11-16 0 5.330 5.280 5.350 5.330 5.350 24,000 128,170 5.3404 3.627 3.593 3.641 3.627 3.641 35,264 3.6346 0.38%
2017-11-15 0 5.310 5.300 5.310 5.300 5.360 72,000 384,110 5.3349 3.614 3.607 3.614 3.607 3.648 105,793 3.6308 0.19%
2017-11-14 0 5.300 5.280 5.310 5.280 5.310 72,000 381,580 5.2997 3.607 3.593 3.614 3.593 3.614 105,793 3.6069 0.76%
2017-11-13 0 5.260 5.260 5.310 5.250 5.300 358,000 1,893,600 5.2894 3.580 3.580 3.614 3.573 3.607 526,025 3.5998 0.19%
2017-11-10 0 5.250 5.250 5.300 5.250 5.290 30,000 158,500 5.2833 3.573 3.573 3.607 3.573 3.600 44,080 3.5957 0.00%
2017-11-09 0 5.250 5.250 5.290 5.230 5.290 97,000 510,580 5.2637 3.573 3.573 3.600 3.559 3.600 142,526 3.5824 -0.19%
2017-11-08 0 5.260 5.260 5.300 5.200 5.300 110,000 579,340 5.2667 3.580 3.580 3.607 3.539 3.607 161,628 3.5844 -0.57%
2017-11-07 0 5.290 5.290 5.310 5.260 5.330 239,200 1,266,556 5.2950 3.600 3.600 3.614 3.580 3.627 351,467 3.6036 0.38%
2017-11-06 0 5.270 5.250 5.270 5.240 5.290 30,000 158,140 5.2713 3.587 3.573 3.587 3.566 3.600 44,080 3.5875 -0.19%
2017-11-03 0 5.280 5.280 5.300 5.280 5.300 43,000 227,480 5.2902 3.593 3.593 3.607 3.593 3.607 63,182 3.6004 -0.19%
2017-11-02 0 5.290 5.260 5.300 5.250 5.290 37,000 195,130 5.2738 3.600 3.580 3.607 3.573 3.600 54,366 3.5892 0.38%
2017-11-01 0 5.270 5.270 5.320 5.220 5.330 100,000 528,080 5.2808 3.587 3.587 3.621 3.553 3.627 146,934 3.5940 -0.57%
2017-10-31 0 5.300 5.300 5.310 5.270 5.340 39,000 206,920 5.3056 3.607 3.607 3.614 3.587 3.634 57,304 3.6109 0.38%
2017-10-30 0 5.280 5.280 5.300 5.260 5.290 40,000 211,440 5.2860 3.593 3.593 3.607 3.580 3.600 58,774 3.5975 -0.38%
2017-10-27 0 5.300 5.280 5.300 5.220 5.300 163,000 861,710 5.2866 3.607 3.593 3.607 3.553 3.607 239,503 3.5979 1.92%
2017-10-26 0 5.200 5.180 5.220 5.150 5.210 139,000 719,810 5.1785 3.539 3.525 3.553 3.505 3.546 204,239 3.5244 0.39%
2017-10-25 0 5.180 5.180 5.220 5.120 5.210 17,677,797 90,547,560 5.1221 3.525 3.525 3.553 3.485 3.546 25,974,769 3.4860 1.37%
2017-10-24 0 5.110 5.100 5.120 5.080 5.120 318,000 1,625,230 5.1108 3.478 3.471 3.485 3.457 3.485 467,251 3.4783 0.39%
2017-10-23 0 5.090 5.090 5.110 5.050 5.090 12,000 61,040 5.0867 3.464 3.464 3.478 3.437 3.464 17,632 3.4619 -0.20%
2017-10-20 0 5.100 5.090 5.110 5.050 5.100 67,000 341,150 5.0918 3.471 3.464 3.478 3.437 3.471 98,446 3.4653 0.20%
2017-10-19 0 5.090 5.090 5.110 5.070 5.100 302,000 1,536,500 5.0877 3.464 3.464 3.478 3.451 3.471 443,742 3.4626 0.00%
2017-10-18 0 5.090 5.080 5.110 5.080 5.100 147,000 748,340 5.0907 3.464 3.457 3.478 3.457 3.471 215,994 3.4646 0.00%
2017-10-17 0 5.090 5.090 5.100 5.080 5.100 129,000 656,520 5.0893 3.464 3.464 3.471 3.457 3.471 189,545 3.4637 0.00%
2017-10-16 0 5.090 5.090 5.100 5.070 5.110 231,000 1,177,260 5.0964 3.464 3.464 3.471 3.451 3.478 339,419 3.4685 -0.20%
2017-10-13 0 5.100 5.090 5.110 5.090 5.100 128,000 652,700 5.0992 3.471 3.464 3.478 3.464 3.471 188,076 3.4704 0.00%
2017-10-12 0 5.100 5.090 5.110 5.070 5.100 179,000 912,270 5.0965 3.471 3.464 3.478 3.451 3.471 263,013 3.4685 0.20%
2017-10-11 0 5.090 5.080 5.100 5.070 5.120 68,000 346,330 5.0931 3.464 3.457 3.471 3.451 3.485 99,915 3.4662 -0.20%
2017-10-10 0 5.100 5.100 5.120 5.070 5.100 31,000 157,480 5.0800 3.471 3.471 3.485 3.451 3.471 45,550 3.4573 0.39%
2017-10-09 0 5.080 5.080 5.100 5.050 5.080 259,000 1,315,090 5.0776 3.457 3.457 3.471 3.437 3.457 380,560 3.4557 -0.39%
2017-10-06 0 5.100 5.020 5.100 5.100 5.100 2,000 10,200 5.1000 3.471 3.416 3.471 3.471 3.471 2,939 3.4709 0.00%
2017-10-04 0 5.100 5.000 5.100 - - 0 0 - 3.471 3.403 3.471 - - 0 - -0.20%
2017-10-03 0 5.110 5.030 5.110 5.110 5.110 10,000 51,070 5.1070 3.478 3.423 3.478 3.478 3.478 14,693 3.4757 0.39%
2017-09-29 0 5.090 5.090 5.100 5.080 5.100 33,000 167,900 5.0879 3.464 3.464 3.471 3.457 3.471 48,488 3.4627 0.00%
2017-09-28 0 5.090 5.080 5.160 5.000 5.090 77,000 389,060 5.0527 3.464 3.457 3.512 3.403 3.464 113,140 3.4388 0.00%
2017-09-27 0 5.090 5.080 5.120 5.080 5.090 192,000 977,260 5.0899 3.464 3.457 3.485 3.457 3.464 282,114 3.4641 0.20%
2017-09-26 0 5.080 5.080 5.120 5.080 5.080 130,000 660,400 5.0800 3.457 3.457 3.485 3.457 3.457 191,015 3.4573 0.00%
2017-09-25 0 5.080 5.080 5.120 5.070 5.080 69,000 350,500 5.0797 3.457 3.457 3.485 3.451 3.457 101,385 3.4571 -0.20%
2017-09-22 0 5.090 5.090 5.100 4.900 5.090 5,000 25,150 5.0300 3.464 3.464 3.471 3.335 3.464 7,347 3.4233 0.00%
2017-09-21 0 5.090 5.090 5.120 5.080 5.080 1,000 5,080 5.0800 3.464 3.464 3.485 3.457 3.457 1,469 3.4573 0.00%
2017-09-20 0 5.090 5.090 5.100 5.050 5.090 401,000 2,033,200 5.0703 3.464 3.464 3.471 3.437 3.464 589,207 3.4507 0.20%
2017-09-19 0 5.080 5.080 5.100 5.020 5.100 29,000 147,500 5.0862 3.457 3.457 3.471 3.416 3.471 42,611 3.4615 -0.39%
2017-09-18 0 5.100 5.090 5.110 5.070 5.100 55,000 280,000 5.0909 3.471 3.464 3.478 3.451 3.471 80,814 3.4647 0.39%
2017-09-15 0 5.080 5.080 5.100 5.020 5.090 420,000 2,127,260 5.0649 3.457 3.457 3.471 3.416 3.464 617,125 3.4471 0.40%
2017-09-14 0 5.060 5.060 5.100 5.010 5.100 150,000 759,300 5.0620 3.444 3.444 3.471 3.410 3.471 220,402 3.4451 -0.98%
2017-09-13 0 5.110 5.080 5.110 5.000 5.120 91,574,000 467,941,470 5.1100 3.478 3.457 3.478 3.403 3.485 134,553,731 3.4777 0.39%
2017-09-12 0 5.090 5.090 5.110 5.050 5.090 22,000 111,490 5.0677 3.464 3.464 3.478 3.437 3.464 32,326 3.4490 -0.20%
2017-09-11 0 5.100 5.100 5.110 5.060 5.080 587,000 2,980,070 5.0768 3.471 3.471 3.478 3.444 3.457 862,505 3.4551 0.39%
2017-09-08 0 5.080 5.080 5.100 5.060 5.090 228,000 1,157,120 5.0751 3.457 3.457 3.471 3.444 3.464 335,010 3.4540 -0.39%
2017-09-07 0 5.100 5.080 5.100 5.080 5.100 404,000 2,052,590 5.0807 3.471 3.457 3.471 3.457 3.471 593,615 3.4578 0.20%
2017-09-06 0 5.090 5.070 5.090 4.970 5.110 472,000 2,396,760 5.0779 3.464 3.451 3.464 3.382 3.478 693,530 3.4559 0.20%
2017-09-05 0 5.080 5.080 5.110 5.070 5.120 595,000 3,024,540 5.0833 3.457 3.457 3.478 3.451 3.485 874,260 3.4595 0.00%
2017-09-04 0 5.080 5.080 5.140 5.050 5.080 259,000 1,313,980 5.0733 3.457 3.457 3.498 3.437 3.457 380,560 3.4528 -1.74%
2017-09-01 0 5.170 5.170 5.400 5.010 5.200 712,000 3,624,370 5.0904 3.519 3.519 3.675 3.410 3.539 1,046,173 3.4644 1.77%
2017-08-31 0 5.080 5.080 5.100 5.070 5.080 187,000 949,610 5.0781 3.457 3.457 3.471 3.451 3.457 274,767 3.4561 -0.39%
2017-08-30 0 5.100 5.090 5.100 5.060 5.120 790,000 4,015,270 5.0826 3.471 3.464 3.471 3.444 3.485 1,160,782 3.4591 -0.39%
2017-08-29 0 5.120 5.100 5.120 5.060 5.120 1,159,000 5,887,930 5.0802 3.485 3.471 3.485 3.444 3.485 1,702,970 3.4574 0.79%
2017-08-28 0 5.080 5.070 5.100 5.060 5.080 91,000 461,830 5.0751 3.457 3.451 3.471 3.444 3.457 133,710 3.4540 0.00%
2017-08-25 0 5.080 5.070 5.120 5.050 5.080 1,179,000 5,988,760 5.0795 3.457 3.451 3.485 3.437 3.457 1,732,357 3.4570 0.00%
2017-08-24 0 5.080 5.070 5.120 5.050 5.120 220,000 1,116,810 5.0764 3.457 3.451 3.485 3.437 3.485 323,256 3.4549 -0.78%
2017-08-22 0 5.120 5.090 5.120 5.070 5.120 561,000 2,850,870 5.0818 3.485 3.464 3.485 3.451 3.485 824,302 3.4585 0.20%
2017-08-21 0 5.110 5.080 5.110 5.030 5.110 145,000 735,450 5.0721 3.478 3.457 3.478 3.423 3.478 213,055 3.4519 0.20%
2017-08-18 0 5.100 5.080 5.120 5.050 5.110 80,000 406,270 5.0784 3.471 3.457 3.485 3.437 3.478 117,548 3.4562 -0.20%
2017-08-17 0 5.110 5.090 5.110 5.080 5.120 853,000 4,354,490 5.1049 3.478 3.464 3.478 3.457 3.485 1,253,351 3.4743 0.39%
2017-08-16 0 5.090 5.090 5.100 5.070 5.100 142,000 721,430 5.0805 3.464 3.464 3.471 3.451 3.471 208,647 3.4577 -0.20%
2017-08-15 0 5.100 5.080 5.100 5.050 5.100 633,000 3,216,460 5.0813 3.471 3.457 3.471 3.437 3.471 930,095 3.4582 0.00%
2017-08-14 0 5.100 5.090 5.100 5.090 5.100 10,468,000 53,386,770 5.1000 3.471 3.464 3.471 3.464 3.471 15,381,096 3.4709 0.00%
2017-08-11 0 5.100 5.090 5.100 5.020 5.100 216,000 1,098,710 5.0866 3.471 3.464 3.471 3.416 3.471 317,378 3.4618 0.00%
2017-08-10 0 5.100 5.090 5.100 5.020 5.100 75,000 381,320 5.0843 3.471 3.464 3.471 3.416 3.471 110,201 3.4602 0.00%
2017-08-09 0 5.100 5.090 5.100 5.080 5.100 186,000 946,340 5.0878 3.471 3.464 3.471 3.457 3.471 273,298 3.4627 0.00%
2017-08-08 0 5.100 5.020 5.100 5.020 5.100 97,000 491,720 5.0693 3.471 3.416 3.471 3.416 3.471 142,526 3.4500 0.00%
2017-08-07 0 5.100 5.090 5.100 5.020 5.100 9,000 45,630 5.0700 3.471 3.464 3.471 3.416 3.471 13,224 3.4505 0.00%
2017-08-04 0 5.100 5.070 5.110 5.070 5.100 129,000 657,640 5.0980 3.471 3.451 3.478 3.451 3.471 189,545 3.4696 0.00%
2017-08-03 0 5.100 5.100 5.110 5.070 5.110 212,000 1,078,010 5.0850 3.471 3.471 3.478 3.451 3.478 311,501 3.4607 0.39%
2017-08-02 0 5.080 5.050 5.080 5.030 5.080 222,000 1,124,520 5.0654 3.457 3.437 3.457 3.423 3.457 326,194 3.4474 0.40%
2017-08-01 0 5.060 5.050 5.060 5.030 5.080 330,000 1,670,060 5.0608 3.444 3.437 3.444 3.423 3.457 484,884 3.4442 -0.20%
2017-07-31 0 5.070 5.040 5.070 5.030 5.100 863,000 4,358,660 5.0506 3.451 3.430 3.451 3.423 3.471 1,268,044 3.4373 0.00%
2017-07-28 0 5.070 5.060 5.090 5.030 5.070 44,000 222,300 5.0523 3.451 3.444 3.464 3.423 3.451 64,651 3.4385 0.20%
2017-07-27 0 5.060 5.050 5.090 5.040 5.090 1,233,000 6,233,520 5.0556 3.444 3.437 3.464 3.430 3.464 1,811,701 3.4407 -0.78%
2017-07-26 0 5.100 5.090 5.100 5.010 5.100 62,000 315,150 5.0831 3.471 3.464 3.471 3.410 3.471 91,099 3.4594 0.00%
2017-07-25 0 5.100 5.080 5.100 5.060 5.100 259,000 1,314,100 5.0737 3.471 3.457 3.471 3.444 3.471 380,560 3.4531 0.00%
2017-07-24 0 5.100 5.070 5.100 5.050 5.120 582,000 2,956,300 5.0796 3.471 3.451 3.471 3.437 3.485 855,158 3.4570 0.00%
2017-07-21 0 5.100 5.100 5.110 5.040 5.110 866,000 4,381,480 5.0594 3.471 3.471 3.478 3.430 3.478 1,272,452 3.4433 -0.39%
2017-07-20 0 5.120 5.100 5.120 5.040 5.120 1,582,000 7,990,180 5.0507 3.485 3.471 3.485 3.430 3.485 2,324,503 3.4374 0.00%
2017-07-19 0 5.120 5.100 5.120 5.080 5.120 117,000 596,430 5.0977 3.485 3.471 3.485 3.457 3.485 171,913 3.4694 0.00%
2017-07-18 0 5.120 5.100 5.120 5.070 5.120 193,000 983,700 5.0969 3.485 3.471 3.485 3.451 3.485 283,583 3.4688 0.00%
2017-07-17 0 5.120 5.100 5.120 5.080 5.120 213,000 1,087,820 5.1071 3.485 3.471 3.485 3.457 3.485 312,970 3.4758 0.00%
2017-07-14 0 5.120 5.110 5.120 5.050 5.120 324,000 1,647,480 5.0848 3.485 3.478 3.485 3.437 3.485 476,068 3.4606 0.00%
2017-07-13 0 5.120 5.100 5.120 5.080 5.120 214,000 1,093,480 5.1097 3.485 3.471 3.485 3.457 3.485 314,440 3.4776 0.00%
2017-07-12 0 5.120 5.100 5.120 5.050 5.120 367,000 1,873,040 5.1037 3.485 3.471 3.485 3.437 3.485 539,249 3.4734 0.00%
2017-07-11 0 5.120 5.110 5.120 5.100 5.120 538,000 2,748,750 5.1092 3.485 3.478 3.485 3.471 3.485 790,507 3.4772 0.00%
2017-07-10 0 5.120 5.110 5.120 5.090 5.120 88,000 449,330 5.1060 3.485 3.478 3.485 3.464 3.485 129,302 3.4750 0.00%
2017-07-07 0 5.120 5.110 5.120 5.080 5.120 286,000 1,462,630 5.1141 3.485 3.478 3.485 3.457 3.485 420,232 3.4805 0.00%
2017-07-06 0 5.120 5.110 5.120 5.100 5.120 185,000 947,070 5.1193 3.485 3.478 3.485 3.471 3.485 271,829 3.4841 0.00%
2017-07-05 0 5.120 5.110 5.120 5.090 5.120 180,000 921,190 5.1177 3.485 3.478 3.485 3.464 3.485 264,482 3.4830 0.00%
2017-07-04 0 5.120 5.120 5.130 5.100 5.120 876,000 4,481,840 5.1163 3.485 3.485 3.491 3.471 3.485 1,287,146 3.4820 0.20%
2017-07-03 0 5.110 5.110 5.120 5.110 5.140 440,000 2,251,020 5.1160 3.478 3.478 3.485 3.478 3.498 646,511 3.4818 0.00%
2017-06-30 0 5.110 5.110 5.120 5.080 5.120 466,000 2,384,250 5.1164 3.478 3.478 3.485 3.457 3.485 684,714 3.4821 -0.20%
2017-06-29 0 5.120 5.120 5.130 5.110 5.120 2,615,000 13,387,420 5.1195 3.485 3.485 3.491 3.478 3.485 3,842,335 3.4842 0.00%
2017-06-28 0 5.120 5.120 5.130 5.110 5.120 1,133,000 5,799,820 5.1190 3.485 3.485 3.491 3.478 3.485 1,664,767 3.4839 0.00%
2017-06-27 0 5.120 5.120 5.130 5.100 5.140 1,279,000 6,548,250 5.1198 3.485 3.485 3.491 3.471 3.498 1,879,291 3.4844 0.00%
2017-06-26 0 5.120 5.120 5.130 5.120 5.140 449,000 2,300,010 5.1225 3.485 3.485 3.491 3.485 3.498 659,736 3.4863 0.00%
2017-06-23 0 5.120 5.120 5.130 5.110 5.140 236,000 1,209,230 5.1239 3.485 3.485 3.491 3.478 3.498 346,765 3.4872 0.00%
2017-06-22 0 5.120 5.120 5.130 5.100 5.140 1,369,000 6,999,620 5.1129 3.485 3.485 3.491 3.471 3.498 2,011,532 3.4797 0.20%
2017-06-21 0 5.110 5.120 5.130 5.080 5.120 2,924,000 14,946,590 5.1117 3.478 3.485 3.491 3.457 3.485 4,296,363 3.4789 0.00%
2017-06-20 0 5.110 5.110 5.120 5.110 5.140 22,486,000 115,081,070 5.1179 3.478 3.478 3.485 3.478 3.498 33,039,675 3.4831

Webb-site Database - Powered By Linux Group

Back to top