JTF International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08479  2018-01-17  2023-05-16  2023-05-17
HK Main 09689  2023-05-17    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.600 0.580 0.630 0.500 0.660 77,372,000 34,244,840 0.4426 0.600 0.580 0.630 0.500 0.660 77,372,000 0.4426 11.11%
2026-02-02 0 0.540 0.510 0.560 0.500 0.580 456,000 244,960 0.5372 0.540 0.510 0.560 0.500 0.580 456,000 0.5372 -1.82%
2026-01-30 0 0.550 0.530 0.550 0.510 0.560 956,000 519,880 0.5438 0.550 0.530 0.550 0.510 0.560 956,000 0.5438 0.00%
2026-01-29 0 0.550 0.520 0.550 0.500 0.550 54,972,000 24,273,640 0.4416 0.550 0.520 0.550 0.500 0.550 54,972,000 0.4416 7.84%
2026-01-28 0 0.510 0.485 0.540 0.480 0.510 328,000 166,080 0.5063 0.510 0.485 0.540 0.480 0.510 328,000 0.5063 -1.92%
2026-01-27 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - -1.89%
2026-01-26 0 0.530 0.490 0.550 0.475 0.530 1,628,000 806,600 0.4955 0.530 0.490 0.550 0.475 0.530 1,628,000 0.4955 6.00%
2026-01-23 0 0.500 0.425 0.495 0.395 0.500 504,000 230,520 0.4574 0.500 0.425 0.495 0.395 0.500 504,000 0.4574 13.64%
2026-01-22 0 0.440 0.410 - - - 0 0 - 0.440 0.410 - - - 0 - 0.00%
2026-01-21 0 0.440 0.410 0.455 - - 0 0 - 0.440 0.410 0.455 - - 0 - 0.00%
2026-01-20 0 0.440 0.405 0.450 0.385 0.440 264,000 111,360 0.4218 0.440 0.405 0.450 0.385 0.440 264,000 0.4218 0.00%
2026-01-19 0 0.440 0.400 0.440 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2026-01-16 0 0.440 0.440 0.455 0.380 0.415 64,000 26,080 0.4075 0.440 0.440 0.455 0.380 0.415 64,000 0.4075 7.32%
2026-01-15 0 0.410 0.410 0.570 0.410 0.410 8,000 3,280 0.4100 0.410 0.410 0.570 0.410 0.410 8,000 0.4100 -7.87%
2026-01-14 0 0.445 0.350 0.570 0.375 0.445 20,000 8,260 0.4130 0.445 0.350 0.570 0.375 0.445 20,000 0.4130 1.14%
2026-01-13 0 0.440 0.410 0.560 - - 0 0 - 0.440 0.410 0.560 - - 0 - 0.00%
2026-01-09 0 0.440 0.405 0.470 - - 0 0 - 0.440 0.405 0.470 - - 0 - 0.00%
2026-01-08 0 0.440 0.405 0.470 - - 0 0 - 0.440 0.405 0.470 - - 0 - 0.00%
2026-01-07 0 0.440 0.405 0.470 - - 0 0 - 0.440 0.405 0.470 - - 0 - 0.00%
2026-01-06 0 0.440 0.405 0.470 - - 0 0 - 0.440 0.405 0.470 - - 0 - 0.00%
2026-01-05 0 0.440 0.405 0.460 0.410 0.440 232,000 101,940 0.4394 0.440 0.405 0.460 0.410 0.440 232,000 0.4394 7.32%
2025-12-31 0 0.410 0.345 - - - 0 0 - 0.410 0.345 - - - 0 - 0.00%
2025-12-30 0 0.410 0.355 0.450 - - 0 0 - 0.410 0.355 0.450 - - 0 - 0.00%
2025-12-29 0 0.410 0.355 0.410 0.345 0.420 188,000 76,620 0.4076 0.410 0.355 0.410 0.345 0.420 188,000 0.4076 26.15%
2025-12-24 0 0.325 0.320 0.325 0.315 0.340 16,000 5,340 0.3338 0.325 0.320 0.325 0.315 0.340 16,000 0.3338 -16.67%
2025-12-23 0 0.390 0.390 - - - 0 0 - 0.390 0.390 - - - 0 - 4.00%
2025-12-22 0 0.375 0.340 0.450 - - 0 0 - 0.375 0.340 0.450 - - 0 - 0.00%
2025-12-19 0 0.375 0.380 - - - 0 0 - 0.375 0.380 - - - 0 - 0.00%
2025-12-18 0 0.375 0.320 0.450 - - 0 0 - 0.375 0.320 0.450 - - 0 - 0.00%
2025-12-17 0 0.375 0.345 0.450 - - 0 0 - 0.375 0.345 0.450 - - 0 - 0.00%
2025-12-16 0 0.375 0.375 0.450 0.330 0.380 34,000 12,430 0.3656 0.375 0.375 0.450 0.330 0.380 34,000 0.3656 0.00%
2025-12-15 0 0.375 0.345 0.450 - - 0 0 - 0.375 0.345 0.450 - - 0 - 0.00%
2025-12-12 0 0.375 0.340 0.445 - - 0 0 - 0.375 0.340 0.445 - - 0 - 0.00%
2025-12-11 0 0.375 0.340 0.450 - - 0 0 - 0.375 0.340 0.450 - - 0 - 0.00%
2025-12-10 0 0.375 0.340 0.375 - - 0 0 - 0.375 0.340 0.375 - - 0 - 0.00%
2025-12-09 0 0.375 0.330 - 0.375 0.375 24,000 9,000 0.3750 0.375 0.330 - 0.375 0.375 24,000 0.3750 0.00%
2025-12-08 0 0.375 0.365 0.395 0.375 0.410 104,000 42,500 0.4087 0.375 0.365 0.395 0.375 0.410 104,000 0.4087 1.35%
2025-12-05 0 0.370 0.350 0.410 - - 0 0 - 0.370 0.350 0.410 - - 0 - 0.00%
2025-12-04 0 0.370 0.345 0.450 - - 0 0 - 0.370 0.345 0.450 - - 0 - 0.00%
2025-12-03 0 0.370 0.340 0.420 - - 0 0 - 0.370 0.340 0.420 - - 0 - 0.00%
2025-12-02 0 0.370 0.370 0.415 0.355 0.380 520,000 197,460 0.3797 0.370 0.370 0.415 0.355 0.380 520,000 0.3797 -9.76%
2025-12-01 0 0.410 0.365 0.410 0.345 0.410 296,000 116,680 0.3942 0.410 0.365 0.410 0.345 0.410 296,000 0.3942 24.24%
2025-11-28 0 0.330 0.330 0.385 0.330 0.345 20,000 6,720 0.3360 0.330 0.330 0.385 0.330 0.345 20,000 0.3360 0.00%
2025-11-27 0 0.330 0.290 0.330 0.255 0.330 12,000 3,500 0.2917 0.330 0.290 0.330 0.255 0.330 12,000 0.2917 6.45%
2025-11-26 0 0.310 0.250 0.325 - - 0 0 - 0.310 0.250 0.325 - - 0 - 0.00%
2025-11-25 0 0.310 0.285 0.325 0.310 0.320 36,000 11,460 0.3183 0.310 0.285 0.325 0.310 0.320 36,000 0.3183 1.64%
2025-11-24 0 0.305 0.300 0.315 0.300 0.330 220,000 71,920 0.3269 0.305 0.300 0.315 0.300 0.330 220,000 0.3269 -7.58%
2025-11-21 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - 0.00%
2025-11-20 0 0.330 0.315 0.330 0.320 0.330 248,000 80,900 0.3262 0.330 0.315 0.330 0.320 0.330 248,000 0.3262 0.00%
2025-11-19 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2025-11-18 0 0.330 0.320 0.340 0.330 0.330 12,000 3,960 0.3300 0.330 0.320 0.340 0.330 0.330 12,000 0.3300 0.00%
2025-11-17 0 0.330 0.330 0.385 0.330 0.330 24,000 8,320 0.3467 0.330 0.330 0.385 0.330 0.330 24,000 0.3467 0.00%
2025-11-14 0 0.330 0.325 0.350 0.330 0.350 128,000 44,000 0.3438 0.330 0.325 0.350 0.330 0.350 128,000 0.3438 -1.49%
2025-11-13 0 0.335 0.320 0.345 - - 0 0 - 0.335 0.320 0.345 - - 0 - 0.00%
2025-11-12 0 0.335 0.335 0.340 0.335 0.340 12,000 4,040 0.3367 0.335 0.335 0.340 0.335 0.340 12,000 0.3367 -4.29%
2025-11-11 0 0.350 0.335 0.350 0.320 0.350 284,000 98,260 0.3460 0.350 0.335 0.350 0.320 0.350 284,000 0.3460 2.94%
2025-11-10 0 0.340 0.330 0.340 0.340 0.345 188,000 64,780 0.3446 0.340 0.330 0.340 0.340 0.345 188,000 0.3446 -8.11%
2025-11-07 0 0.370 0.370 0.430 0.330 0.370 628,000 222,260 0.3539 0.370 0.370 0.430 0.330 0.370 628,000 0.3539 5.71%
2025-11-06 0 0.350 0.325 0.350 0.325 0.360 152,000 52,400 0.3447 0.350 0.325 0.350 0.325 0.360 152,000 0.3447 0.00%
2025-11-05 0 0.350 0.320 - 0.320 0.350 84,000 28,520 0.3395 0.350 0.320 - 0.320 0.350 84,000 0.3395 1.45%
2025-11-04 0 0.345 0.310 0.345 0.315 0.355 76,000 25,860 0.3403 0.345 0.310 0.345 0.315 0.355 76,000 0.3403 0.00%
2025-11-03 0 0.345 0.315 0.380 0.305 0.345 76,000 25,040 0.3295 0.345 0.315 0.380 0.305 0.345 76,000 0.3295 6.15%
2025-10-31 0 0.325 0.300 0.325 0.330 0.330 8,000 2,640 0.3300 0.325 0.300 0.325 0.330 0.330 8,000 0.3300 0.00%
2025-10-30 0 0.325 0.310 0.325 0.325 0.325 8,000 2,600 0.3250 0.325 0.310 0.325 0.325 0.325 8,000 0.3250 -4.41%
2025-10-28 0 0.340 0.310 0.340 0.300 0.345 868,000 270,880 0.3121 0.340 0.310 0.340 0.300 0.345 868,000 0.3121 0.00%
2025-10-27 0 0.340 0.330 0.340 0.325 0.345 176,000 57,920 0.3291 0.340 0.330 0.340 0.325 0.345 176,000 0.3291 -1.45%
2025-10-24 0 0.345 0.330 0.355 - - 0 0 - 0.345 0.330 0.355 - - 0 - 0.00%
2025-10-23 0 0.345 0.335 0.345 0.350 0.360 56,000 19,840 0.3543 0.345 0.335 0.345 0.350 0.360 56,000 0.3543 -1.43%
2025-10-22 0 0.350 0.305 0.360 0.320 0.350 252,000 82,000 0.3254 0.350 0.305 0.360 0.320 0.350 252,000 0.3254 1.45%
2025-10-21 0 0.345 0.320 0.360 0.325 0.335 56,000 18,700 0.3339 0.345 0.320 0.360 0.325 0.335 56,000 0.3339 0.00%
2025-10-20 0 0.345 0.325 0.365 0.325 0.350 48,000 16,200 0.3375 0.345 0.325 0.365 0.325 0.350 48,000 0.3375 0.00%
2025-10-17 0 0.345 0.310 0.380 0.315 0.345 116,000 37,540 0.3236 0.345 0.310 0.380 0.315 0.345 116,000 0.3236 0.00%
2025-10-16 0 0.345 0.315 0.350 0.305 0.345 92,000 31,020 0.3372 0.345 0.315 0.350 0.305 0.345 92,000 0.3372 1.47%
2025-10-15 0 0.340 0.285 0.375 0.290 0.320 184,000 55,660 0.3025 0.340 0.285 0.375 0.290 0.320 184,000 0.3025 6.25%
2025-10-14 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2025-10-13 0 0.320 0.295 0.320 0.320 0.350 244,000 80,960 0.3318 0.320 0.295 0.320 0.320 0.350 244,000 0.3318 -7.25%
2025-10-10 0 0.345 0.320 0.365 0.315 0.345 268,000 89,260 0.3331 0.345 0.320 0.365 0.315 0.345 268,000 0.3331 1.47%
2025-10-09 0 0.340 0.300 0.340 0.305 0.340 200,000 63,180 0.3159 0.340 0.300 0.340 0.305 0.340 200,000 0.3159 0.00%
2025-10-08 0 0.340 0.300 0.365 - - 0 0 - 0.340 0.300 0.365 - - 0 - 0.00%
2025-10-06 0 0.340 0.315 0.365 - - 0 0 - 0.340 0.315 0.365 - - 0 - 0.00%
2025-10-03 0 0.340 0.320 0.345 0.340 0.360 308,000 104,860 0.3405 0.340 0.320 0.345 0.340 0.360 308,000 0.3405 -1.45%
2025-10-02 0 0.345 0.305 0.365 0.315 0.345 188,000 62,140 0.3305 0.345 0.305 0.365 0.315 0.345 188,000 0.3305 0.00%
2025-09-30 0 0.345 0.305 0.365 0.310 0.355 128,000 42,180 0.3295 0.345 0.305 0.365 0.310 0.355 128,000 0.3295 2.99%
2025-09-29 0 0.335 0.295 0.335 0.285 0.335 128,000 40,000 0.3125 0.335 0.295 0.335 0.285 0.335 128,000 0.3125 4.69%
2025-09-26 0 0.320 0.295 0.360 0.305 0.320 240,000 74,040 0.3085 0.320 0.295 0.360 0.305 0.320 240,000 0.3085 3.23%
2025-09-25 0 0.310 0.295 0.380 0.295 0.310 276,000 85,300 0.3091 0.310 0.295 0.380 0.295 0.310 276,000 0.3091 3.33%
2025-09-24 0 0.300 0.295 0.300 0.295 0.310 124,000 37,360 0.3013 0.300 0.295 0.300 0.295 0.310 124,000 0.3013 -1.64%
2025-09-23 0 0.305 0.285 0.305 0.280 0.310 1,068,000 309,960 0.2902 0.305 0.285 0.305 0.280 0.310 1,068,000 0.2902 -8.96%
2025-09-22 0 0.335 0.295 0.385 0.280 0.335 1,464,000 458,000 0.3128 0.335 0.295 0.385 0.280 0.335 1,464,000 0.3128 -2.90%
2025-09-19 0 0.345 0.325 0.380 - - 0 0 - 0.345 0.325 0.380 - - 0 - 0.00%
2025-09-18 0 0.345 0.325 0.370 0.320 0.345 256,000 84,720 0.3309 0.345 0.325 0.370 0.320 0.345 256,000 0.3309 1.47%
2025-09-17 0 0.340 0.330 0.365 0.340 0.400 384,000 150,600 0.3922 0.340 0.330 0.365 0.340 0.400 384,000 0.3922 -9.33%
2025-09-16 0 0.375 0.340 0.375 0.315 0.375 28,000 10,020 0.3579 0.375 0.340 0.375 0.315 0.375 28,000 0.3579 0.00%
2025-09-15 0 0.375 0.355 0.375 - - 0 0 - 0.375 0.355 0.375 - - 0 - 0.00%
2025-09-12 0 0.375 0.350 0.375 0.340 0.375 78,000 28,280 0.3626 0.375 0.350 0.375 0.340 0.375 78,000 0.3626 -10.71%
2025-09-11 0 0.420 0.355 0.420 0.340 0.445 40,000 15,880 0.3970 0.420 0.355 0.420 0.340 0.445 40,000 0.3970 21.74%
2025-09-10 0 0.345 0.305 0.345 - - 0 0 - 0.345 0.305 0.345 - - 0 - -2.82%
2025-09-09 0 0.355 0.315 0.355 0.335 0.370 72,000 25,900 0.3597 0.355 0.315 0.355 0.335 0.370 72,000 0.3597 16.39%
2025-09-08 0 0.305 0.280 0.370 - - 0 0 - 0.305 0.280 0.370 - - 0 - 0.00%
2025-09-05 0 0.305 0.285 0.370 - - 0 0 - 0.305 0.285 0.370 - - 0 - 0.00%
2025-09-04 0 0.305 0.285 0.370 - - 0 0 - 0.305 0.285 0.370 - - 0 - 0.00%
2025-09-03 0 0.305 0.305 0.320 0.285 0.285 4,000 1,140 0.2850 0.305 0.305 0.320 0.285 0.285 4,000 0.2850 -15.28%
2025-09-02 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - -1.37%
2025-09-01 0 0.365 0.360 0.365 0.340 0.420 460,000 171,860 0.3736 0.365 0.360 0.365 0.340 0.420 460,000 0.3736 23.73%
2025-08-29 0 0.295 0.285 0.350 0.260 0.380 212,000 72,280 0.3409 0.295 0.285 0.350 0.260 0.380 212,000 0.3409 0.00%
2025-08-28 0 0.295 0.275 0.310 0.275 0.310 104,000 31,480 0.3027 0.295 0.275 0.310 0.275 0.310 104,000 0.3027 7.27%
2025-08-27 0 0.275 0.275 0.375 0.275 0.275 384,000 105,600 0.2750 0.275 0.275 0.375 0.275 0.275 384,000 0.2750 0.00%
2025-08-26 0 0.275 0.260 0.345 0.275 0.275 4,000 1,100 0.2750 0.275 0.260 0.345 0.275 0.275 4,000 0.2750 0.00%
2025-08-25 0 0.275 0.270 0.350 0.250 0.275 12,000 3,120 0.2600 0.275 0.270 0.350 0.250 0.275 12,000 0.2600 -14.06%
2025-08-22 0 0.320 0.260 0.320 - - 0 0 - 0.320 0.260 0.320 - - 0 - 0.00%
2025-08-21 0 0.320 0.300 0.320 0.295 0.320 16,000 4,840 0.3025 0.320 0.300 0.320 0.295 0.320 16,000 0.3025 8.47%
2025-08-20 0 0.295 0.250 0.375 - - 0 0 - 0.295 0.250 0.375 - - 0 - 0.00%
2025-08-19 0 0.295 0.250 0.305 - - 0 0 - 0.295 0.250 0.305 - - 0 - 0.00%
2025-08-18 0 0.295 0.250 0.375 - - 0 0 - 0.295 0.250 0.375 - - 0 - 0.00%
2025-08-15 0 0.295 0.250 - - - 0 0 - 0.295 0.250 - - - 0 - 0.00%
2025-08-14 0 0.295 0.285 - - - 0 0 - 0.295 0.285 - - - 0 - 0.00%
2025-08-13 0 0.295 0.285 0.295 0.270 0.270 8,000 2,260 0.2825 0.295 0.285 0.295 0.270 0.270 8,000 0.2825 9.26%
2025-08-12 0 0.270 0.270 0.300 0.260 0.310 472,000 143,500 0.3040 0.270 0.270 0.300 0.260 0.310 472,000 0.3040 -11.48%
2025-08-11 0 0.305 0.300 0.320 0.300 0.305 8,000 2,420 0.3025 0.305 0.300 0.320 0.300 0.305 8,000 0.3025 -10.29%
2025-08-08 0 0.340 0.186 0.340 0.340 0.365 80,000 27,600 0.3450 0.340 0.186 0.340 0.340 0.365 80,000 0.3450 -6.85%
2025-08-07 0 0.365 0.365 0.425 0.365 0.395 384,000 151,560 0.3947 0.365 0.365 0.425 0.365 0.395 384,000 0.3947 -7.59%
2025-08-06 0 0.395 0.395 0.425 0.390 0.390 4,000 1,560 0.3900 0.395 0.395 0.425 0.390 0.390 4,000 0.3900 -8.14%
2025-08-05 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2025-08-04 0 0.430 0.390 0.430 - - 0 0 - 0.430 0.390 0.430 - - 0 - -4.44%
2025-08-01 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - -1.10%
2025-07-31 0 0.455 0.380 0.455 - - 0 0 - 0.455 0.380 0.455 - - 0 - 0.00%
2025-07-30 0 0.455 0.380 0.455 - - 0 0 - 0.455 0.380 0.455 - - 0 - 0.00%
2025-07-29 0 0.455 0.390 0.500 - - 0 0 - 0.455 0.390 0.500 - - 0 - 0.00%
2025-07-28 0 0.455 0.390 0.500 - - 0 0 - 0.455 0.390 0.500 - - 0 - 0.00%
2025-07-25 0 0.455 0.450 0.490 - - 0 0 - 0.455 0.450 0.490 - - 0 - 1.11%
2025-07-24 0 0.450 0.450 0.470 0.440 0.455 96,000 42,620 0.4440 0.450 0.450 0.470 0.440 0.455 96,000 0.4440 -13.46%
2025-07-23 0 0.520 0.460 0.530 0.445 0.570 144,000 76,920 0.5342 0.520 0.460 0.530 0.445 0.570 144,000 0.5342 4.00%
2025-07-22 0 0.500 0.450 0.500 0.410 0.500 224,000 106,140 0.4738 0.500 0.450 0.500 0.410 0.500 224,000 0.4738 23.46%
2025-07-21 0 0.405 0.395 0.425 0.390 0.390 4,000 1,560 0.3900 0.405 0.395 0.425 0.390 0.390 4,000 0.3900 -8.99%
2025-07-18 0 0.445 0.440 0.500 0.435 0.510 176,000 87,520 0.4973 0.445 0.440 0.500 0.435 0.510 176,000 0.4973 -4.30%
2025-07-17 0 0.465 0.460 0.495 0.460 0.510 672,000 324,220 0.4825 0.465 0.460 0.495 0.460 0.510 672,000 0.4825 -2.11%
2025-07-16 0 0.475 0.475 0.540 0.435 0.510 712,000 357,920 0.5027 0.475 0.475 0.540 0.435 0.510 712,000 0.5027 2.15%
2025-07-15 0 0.465 0.460 0.500 0.450 0.495 548,000 262,300 0.4786 0.465 0.460 0.500 0.450 0.495 548,000 0.4786 8.14%
2025-07-14 0 0.430 0.425 0.500 0.335 0.500 584,000 277,180 0.4746 0.430 0.425 0.500 0.335 0.500 584,000 0.4746 13.16%
2025-07-11 0 0.380 0.380 0.425 0.305 0.370 168,000 61,120 0.3638 0.380 0.380 0.425 0.305 0.370 168,000 0.3638 2.70%
2025-07-10 0 0.370 0.370 0.400 0.370 0.415 32,000 12,640 0.3950 0.370 0.370 0.400 0.370 0.415 32,000 0.3950 -17.78%
2025-07-09 0 0.450 0.445 0.470 0.400 0.490 996,000 452,840 0.4547 0.450 0.445 0.470 0.400 0.490 996,000 0.4547 26.76%
2025-07-08 0 0.355 0.355 0.425 0.355 0.460 828,000 368,200 0.4447 0.355 0.355 0.425 0.355 0.460 828,000 0.4447 -1.39%
2025-07-07 0 0.360 0.355 0.395 0.330 0.445 588,000 247,960 0.4217 0.360 0.355 0.395 0.330 0.445 588,000 0.4217 9.09%
2025-07-04 0 0.330 0.305 0.315 0.250 0.360 568,000 161,340 0.2840 0.330 0.305 0.315 0.250 0.360 568,000 0.2840 13.79%
2025-07-03 0 0.290 0.290 0.460 0.237 0.350 196,000 67,288 0.3433 0.290 0.290 0.460 0.237 0.350 196,000 0.3433 11.54%
2025-07-02 0 0.260 0.255 0.300 0.250 0.260 12,000 3,060 0.2550 0.260 0.255 0.300 0.250 0.260 12,000 0.2550 -3.70%
2025-06-30 0 0.270 0.270 0.345 0.270 0.300 124,000 36,560 0.2948 0.270 0.270 0.345 0.270 0.300 124,000 0.2948 3.85%
2025-06-27 0 0.260 0.265 0.285 0.250 0.295 496,000 140,080 0.2824 0.260 0.265 0.285 0.250 0.295 496,000 0.2824 9.24%
2025-06-26 0 0.238 0.238 0.270 0.235 0.265 52,000 12,636 0.2430 0.238 0.238 0.270 0.235 0.265 52,000 0.2430 -11.85%
2025-06-25 0 0.270 0.270 0.360 0.229 0.249 16,000 3,904 0.2440 0.270 0.270 0.360 0.229 0.249 16,000 0.2440 16.38%
2025-06-24 0 0.232 0.227 0.350 - - 0 0 - 0.232 0.227 0.350 - - 0 - 0.00%
2025-06-23 0 0.232 0.232 0.350 0.228 0.285 360,000 100,252 0.2785 0.232 0.232 0.350 0.228 0.285 360,000 0.2785 -1.69%
2025-06-20 0 0.236 0.230 0.240 - - 0 0 - 0.236 0.230 0.240 - - 0 - 0.00%
2025-06-19 0 0.236 0.236 0.255 0.227 0.250 340,000 83,912 0.2468 0.236 0.236 0.255 0.227 0.250 340,000 0.2468 -3.28%
2025-06-18 0 0.244 0.232 0.247 - - 0 0 - 0.244 0.232 0.247 - - 0 - 0.00%
2025-06-17 0 0.244 0.234 0.244 0.227 0.250 6,520,000 1,487,692 0.2282 0.244 0.234 0.244 0.227 0.250 6,520,000 0.2282 -2.40%
2025-06-16 0 0.250 0.248 0.250 0.220 0.270 4,420,000 985,080 0.2229 0.250 0.248 0.250 0.220 0.270 4,420,000 0.2229 6.38%
2025-06-13 0 0.235 0.225 0.235 0.220 0.255 7,964,000 1,789,820 0.2247 0.235 0.225 0.235 0.220 0.255 7,964,000 0.2247 -2.08%
2025-06-12 0 0.240 0.222 0.240 0.221 0.255 20,000 4,844 0.2422 0.240 0.222 0.240 0.221 0.255 20,000 0.2422 -4.00%
2025-06-11 0 0.250 0.241 0.250 0.231 0.255 116,000 28,572 0.2463 0.250 0.241 0.250 0.231 0.255 116,000 0.2463 2.04%
2025-06-10 0 0.245 0.227 0.233 0.222 0.240 176,000 42,120 0.2393 0.245 0.227 0.233 0.222 0.240 176,000 0.2393 -2.00%
2025-06-09 0 0.250 0.233 0.255 0.250 0.250 248,000 62,000 0.2500 0.250 0.233 0.255 0.250 0.250 248,000 0.2500 0.00%
2025-06-06 0 0.250 0.236 0.260 0.237 0.270 28,000 7,100 0.2536 0.250 0.236 0.260 0.237 0.270 28,000 0.2536 -3.85%
2025-06-05 0 0.260 0.245 0.260 0.245 0.265 9,556,000 2,366,564 0.2477 0.260 0.245 0.260 0.245 0.265 9,556,000 0.2477 -3.70%
2025-06-04 0 0.270 0.270 0.310 0.255 0.290 5,492,000 1,410,360 0.2568 0.270 0.270 0.310 0.255 0.290 5,492,000 0.2568 -3.57%
2025-06-03 0 0.280 - 0.270 0.250 0.270 1,424,000 358,000 0.2514 0.280 - 0.270 0.250 0.270 1,424,000 0.2514 0.00%
2025-06-02 0 0.280 - 0.350 - - 0 0 - 0.280 - 0.350 - - 0 - 0.00%
2025-05-30 0 0.280 0.249 0.280 - - 4,000 1,120 0.2800 0.280 0.249 0.280 - - 4,000 0.2800 3.70%
2025-05-29 0 0.270 0.249 0.270 - - 0 0 - 0.270 0.249 0.270 - - 0 - -1.82%
2025-05-28 0 0.275 0.249 0.275 - - 0 0 - 0.275 0.249 0.275 - - 0 - 0.00%
2025-05-27 0 0.275 0.249 0.350 - - 0 0 - 0.275 0.249 0.350 - - 0 - 0.00%
2025-05-26 0 0.275 0.260 0.280 0.280 0.280 4,000 1,120 0.2800 0.275 0.260 0.280 0.280 0.280 4,000 0.2800 0.00%
2025-05-23 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - -1.79%
2025-05-22 0 0.280 - 0.290 0.280 0.280 12,000 3,360 0.2800 0.280 - 0.290 0.280 0.280 12,000 0.2800 0.00%
2025-05-21 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2025-05-20 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2025-05-19 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2025-05-16 0 0.280 0.280 0.300 0.265 0.265 12,000 3,180 0.2650 0.280 0.280 0.300 0.265 0.265 12,000 0.2650 0.00%
2025-05-15 0 0.280 0.280 0.300 0.280 0.280 100,000 28,000 0.2800 0.280 0.280 0.300 0.280 0.280 100,000 0.2800 0.00%
2025-05-14 0 0.280 0.270 0.280 0.280 0.280 4,000 1,120 0.2800 0.280 0.270 0.280 0.280 0.280 4,000 0.2800 7.69%
2025-05-13 0 0.260 0.255 0.275 0.255 0.280 4,348,000 1,174,320 0.2701 0.260 0.255 0.275 0.255 0.280 4,348,000 0.2701 0.00%
2025-05-12 0 0.260 0.250 0.270 0.250 0.295 6,292,000 1,614,600 0.2566 0.260 0.250 0.270 0.250 0.295 6,292,000 0.2566 1.96%
2025-05-09 0 0.255 0.210 0.300 0.250 0.255 2,240,000 561,000 0.2504 0.255 0.210 0.300 0.250 0.255 2,240,000 0.2504 2.00%
2025-05-08 0 0.250 - 0.300 0.250 0.270 4,300,000 1,127,920 0.2623 0.250 - 0.300 0.250 0.270 4,300,000 0.2623 0.00%
2025-05-07 0 0.250 0.220 0.300 - - 0 0 - 0.250 0.220 0.300 - - 0 - 0.00%
2025-05-06 0 0.250 0.233 0.370 0.250 0.250 1,224,000 366,000 0.2990 0.250 0.233 0.370 0.250 0.250 1,224,000 0.2990 -7.41%
2025-05-02 0 0.270 0.230 0.300 - - 4,000 1,080 0.2700 0.270 0.230 0.300 - - 4,000 0.2700 3.85%
2025-04-30 0 0.260 0.230 0.270 - - 0 0 - 0.260 0.230 0.270 - - 0 - 0.00%
2025-04-29 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2025-04-28 0 0.260 0.234 0.300 0.255 0.300 1,652,000 495,420 0.2999 0.260 0.234 0.300 0.255 0.300 1,652,000 0.2999 -13.33%
2025-04-25 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2025-04-24 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
2025-04-23 0 0.300 0.260 0.310 0.255 0.255 1,208,000 362,220 0.2999 0.300 0.260 0.310 0.255 0.255 1,208,000 0.2999 -3.23%
2025-04-22 0 0.310 0.255 0.310 - - 0 0 - 0.310 0.255 0.310 - - 0 - 0.00%
2025-04-17 0 0.310 0.280 0.310 0.231 0.315 7,676,000 2,366,144 0.3083 0.310 0.280 0.310 0.231 0.315 7,676,000 0.3083 3.33%
2025-04-16 0 0.300 0.224 0.300 0.200 0.300 1,736,000 360,800 0.2078 0.300 0.224 0.300 0.200 0.300 1,736,000 0.2078 21.95%
2025-04-15 0 0.246 - 0.280 - - 0 0 - 0.246 - 0.280 - - 0 - 0.00%
2025-04-14 0 0.246 - 0.246 0.246 0.246 4,000 984 0.2460 0.246 - 0.246 0.246 0.246 4,000 0.2460 14.42%
2025-04-11 0 0.215 - 0.225 0.215 0.235 2,468,000 559,776 0.2268 0.215 - 0.225 0.215 0.235 2,468,000 0.2268 -12.60%
2025-04-10 0 0.246 - 0.248 - - 0 0 - 0.246 - 0.248 - - 0 - 0.00%
2025-04-09 0 0.246 - 0.239 0.240 0.270 76,000 18,908 0.2488 0.246 - 0.239 0.240 0.270 76,000 0.2488 -18.00%
2025-04-08 0 0.300 0.250 0.300 0.240 0.300 7,204,000 1,766,588 0.2452 0.300 0.250 0.300 0.240 0.300 7,204,000 0.2452 25.00%
2025-04-07 0 0.240 - 0.250 0.240 0.315 3,664,000 1,095,960 0.2991 0.240 - 0.250 0.240 0.315 3,664,000 0.2991 -28.36%
2025-04-03 0 0.335 0.300 0.335 0.335 0.335 4,000 1,340 0.3350 0.335 0.300 0.335 0.335 0.335 4,000 0.3350 1.52%
2025-04-02 0 0.330 0.300 0.330 0.330 0.330 16,000 5,280 0.3300 0.330 0.300 0.330 0.330 0.330 16,000 0.3300 -1.49%
2025-04-01 0 0.335 0.300 0.330 0.275 0.340 172,000 53,520 0.3112 0.335 0.300 0.330 0.275 0.340 172,000 0.3112 -8.22%
2025-03-31 0 0.365 0.325 0.380 - - 0 0 - 0.365 0.325 0.380 - - 0 - 0.00%
2025-03-28 0 0.365 0.325 0.380 - - 0 0 - 0.365 0.325 0.380 - - 0 - 0.00%
2025-03-27 0 0.365 0.325 0.360 - - 8,000 2,840 0.3550 0.365 0.325 0.360 - - 8,000 0.3550 -1.35%
2025-03-26 0 0.370 0.325 0.370 - - 0 0 - 0.370 0.325 0.370 - - 0 - -1.33%
2025-03-25 0 0.375 0.325 0.375 0.375 0.375 8,000 3,000 0.3750 0.375 0.325 0.375 0.375 0.375 8,000 0.3750 -1.32%
2025-03-24 0 0.380 0.325 0.365 - - 1,068,000 363,120 0.3400 0.380 0.325 0.365 - - 1,068,000 0.3400 0.00%
2025-03-21 0 0.380 0.325 0.380 - - 0 0 - 0.380 0.325 0.380 - - 0 - 0.00%
2025-03-20 0 0.380 0.325 0.445 - - 0 0 - 0.380 0.325 0.445 - - 0 - 0.00%
2025-03-19 0 0.380 0.325 0.380 - - 0 0 - 0.380 0.325 0.380 - - 0 - 0.00%
2025-03-18 0 0.380 0.320 0.445 - - 0 0 - 0.380 0.320 0.445 - - 0 - 0.00%
2025-03-17 0 0.380 0.320 0.440 - - 0 0 - 0.380 0.320 0.440 - - 0 - 0.00%
2025-03-14 0 0.380 0.340 0.380 0.335 0.380 20,000 7,120 0.3560 0.380 0.340 0.380 0.335 0.380 20,000 0.3560 0.00%
2025-03-13 0 0.380 0.330 0.445 0.380 0.390 80,000 30,720 0.3840 0.380 0.330 0.445 0.380 0.390 80,000 0.3840 0.00%
2025-03-12 0 0.380 0.320 0.400 0.300 0.355 280,000 88,140 0.3148 0.380 0.320 0.400 0.300 0.355 280,000 0.3148 8.57%
2025-03-11 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2025-03-10 0 0.350 0.325 0.350 0.320 0.350 72,000 23,500 0.3264 0.350 0.325 0.350 0.320 0.350 72,000 0.3264 -1.41%
2025-03-07 0 0.355 0.315 0.355 0.355 0.355 1,004,000 341,420 0.3401 0.355 0.315 0.355 0.355 0.355 1,004,000 0.3401 2.90%
2025-03-06 0 0.345 0.310 0.355 0.315 0.350 24,000 7,980 0.3325 0.345 0.310 0.355 0.315 0.350 24,000 0.3325 -2.82%
2025-03-05 0 0.355 0.310 0.355 - - 0 0 - 0.355 0.310 0.355 - - 0 - 0.00%
2025-03-04 0 0.355 0.320 0.355 - - 0 0 - 0.355 0.320 0.355 - - 0 - 0.00%
2025-03-03 0 0.355 0.310 0.355 - - 0 0 - 0.355 0.310 0.355 - - 0 - 0.00%
2025-02-28 0 0.355 0.320 0.355 - - 0 0 - 0.355 0.320 0.355 - - 0 - 0.00%
2025-02-27 0 0.355 0.310 0.360 0.310 0.355 72,000 23,640 0.3283 0.355 0.310 0.360 0.310 0.355 72,000 0.3283 0.00%
2025-02-26 0 0.355 0.345 0.355 - - 0 0 - 0.355 0.345 0.355 - - 0 - 0.00%
2025-02-25 0 0.355 0.280 0.355 - - 0 0 - 0.355 0.280 0.355 - - 0 - 0.00%
2025-02-24 0 0.355 0.300 0.355 0.330 0.355 80,000 26,600 0.3325 0.355 0.300 0.355 0.330 0.355 80,000 0.3325 1.43%
2025-02-21 0 0.350 0.280 0.350 0.315 0.350 80,000 25,600 0.3200 0.350 0.280 0.350 0.315 0.350 80,000 0.3200 9.38%
2025-02-20 0 0.320 0.280 0.315 0.320 0.320 4,000 1,280 0.3200 0.320 0.280 0.315 0.320 0.320 4,000 0.3200 3.23%
2025-02-19 0 0.310 0.295 0.320 0.295 0.310 648,000 200,820 0.3099 0.310 0.295 0.320 0.295 0.310 648,000 0.3099 0.00%
2025-02-18 0 0.310 0.310 0.325 0.300 0.350 448,000 138,820 0.3099 0.310 0.310 0.325 0.300 0.350 448,000 0.3099 -10.14%
2025-02-17 0 0.345 0.295 0.350 0.275 0.345 516,000 159,200 0.3085 0.345 0.295 0.350 0.275 0.345 516,000 0.3085 -1.43%
2025-02-14 0 0.350 0.325 0.350 0.360 0.360 60,000 21,600 0.3600 0.350 0.325 0.350 0.360 0.360 60,000 0.3600 0.00%
2025-02-13 0 0.350 0.330 0.350 0.340 0.360 108,000 37,960 0.3515 0.350 0.330 0.350 0.340 0.360 108,000 0.3515 -6.67%
2025-02-12 0 0.375 0.325 0.375 0.335 0.375 96,000 32,340 0.3369 0.375 0.325 0.375 0.335 0.375 96,000 0.3369 5.63%
2025-02-11 0 0.355 0.325 0.375 - - 580,000 211,700 0.3650 0.355 0.325 0.375 - - 580,000 0.3650 0.00%
2025-02-10 0 0.355 0.325 0.380 - - 0 0 - 0.355 0.325 0.380 - - 0 - 0.00%
2025-02-07 0 0.355 0.325 0.385 - - 0 0 - 0.355 0.325 0.385 - - 0 - 0.00%
2025-02-06 0 0.355 0.325 0.355 - - 0 0 - 0.355 0.325 0.355 - - 0 - 0.00%
2025-02-05 0 0.355 0.325 0.355 - - 0 0 - 0.355 0.325 0.355 - - 0 - -1.39%
2025-02-04 0 0.360 0.325 0.390 - - 0 0 - 0.360 0.325 0.390 - - 0 - 0.00%
2025-02-03 0 0.360 0.325 0.365 - - 592,000 207,200 0.3500 0.360 0.325 0.365 - - 592,000 0.3500 0.00%
2025-01-28 0 0.360 0.325 0.360 - - 0 0 - 0.360 0.325 0.360 - - 0 - 0.00%
2025-01-27 0 0.360 0.325 0.365 - - 0 0 - 0.360 0.325 0.365 - - 0 - 0.00%
2025-01-24 0 0.360 0.325 0.365 - - 0 0 - 0.360 0.325 0.365 - - 0 - 0.00%
2025-01-23 0 0.360 0.325 0.375 0.320 0.340 644,000 224,480 0.3486 0.360 0.325 0.375 0.320 0.340 644,000 0.3486 0.00%
2025-01-22 0 0.360 0.320 0.370 - - 0 0 - 0.360 0.320 0.370 - - 0 - 0.00%
2025-01-21 0 0.360 0.320 0.370 - - 0 0 - 0.360 0.320 0.370 - - 0 - 0.00%
2025-01-20 0 0.360 0.320 0.370 - - 0 0 - 0.360 0.320 0.370 - - 0 - 0.00%
2025-01-17 0 0.360 0.320 0.375 - - 0 0 - 0.360 0.320 0.375 - - 0 - 0.00%
2025-01-16 0 0.360 0.320 0.375 - - 0 0 - 0.360 0.320 0.375 - - 0 - 0.00%
2025-01-15 0 0.360 0.320 0.380 - - 0 0 - 0.360 0.320 0.380 - - 0 - 0.00%
2025-01-14 0 0.360 0.320 0.440 0.310 0.360 192,000 60,660 0.3159 0.360 0.320 0.440 0.310 0.360 192,000 0.3159 0.00%
2025-01-13 0 0.360 0.305 0.360 0.370 0.370 952,000 352,240 0.3700 0.360 0.305 0.360 0.370 0.370 952,000 0.3700 5.88%
2025-01-10 0 0.340 0.305 0.375 - - 0 0 - 0.340 0.305 0.375 - - 0 - 0.00%
2025-01-09 0 0.340 0.300 0.360 0.340 0.340 644,000 215,940 0.3353 0.340 0.300 0.360 0.340 0.340 644,000 0.3353 0.00%
2025-01-08 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2025-01-07 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2025-01-06 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2025-01-03 0 0.340 0.335 0.385 0.340 0.340 4,000 1,360 0.3400 0.340 0.335 0.385 0.340 0.340 4,000 0.3400 1.49%
2025-01-02 0 0.335 0.335 0.350 0.335 0.335 16,000 5,360 0.3350 0.335 0.335 0.350 0.335 0.335 16,000 0.3350 -9.46%
2024-12-31 0 0.370 0.300 0.385 - - 624,000 237,120 0.3800 0.370 0.300 0.385 - - 624,000 0.3800 0.00%
2024-12-30 0 0.370 0.350 0.370 0.370 0.370 4,000 1,480 0.3700 0.370 0.350 0.370 0.370 0.370 4,000 0.3700 -3.90%
2024-12-27 0 0.385 0.370 0.385 0.375 0.385 448,000 174,240 0.3889 0.385 0.370 0.385 0.375 0.385 448,000 0.3889 -2.53%
2024-12-24 0 0.395 0.370 0.400 - - 536,000 211,720 0.3950 0.395 0.370 0.400 - - 536,000 0.3950 0.00%
2024-12-23 0 0.395 0.370 0.400 0.375 0.395 504,000 198,400 0.3937 0.395 0.370 0.400 0.375 0.395 504,000 0.3937 0.00%
2024-12-20 0 0.395 0.370 0.400 0.395 0.400 1,308,000 518,680 0.3965 0.395 0.370 0.400 0.395 0.400 1,308,000 0.3965 3.95%
2024-12-19 0 0.380 0.370 0.380 0.385 0.385 8,000 3,080 0.3850 0.380 0.370 0.380 0.385 0.385 8,000 0.3850 -5.00%
2024-12-18 0 0.400 0.385 0.450 0.400 0.400 400,000 160,000 0.4000 0.400 0.385 0.450 0.400 0.400 400,000 0.4000 0.00%
2024-12-17 0 0.400 0.385 0.430 0.400 0.400 600,000 240,000 0.4000 0.400 0.385 0.430 0.400 0.400 600,000 0.4000 0.00%
2024-12-16 0 0.400 0.375 0.445 0.400 0.400 400,000 160,000 0.4000 0.400 0.375 0.445 0.400 0.400 400,000 0.4000 3.90%
2024-12-13 0 0.385 0.385 0.400 0.385 0.385 632,000 252,740 0.3999 0.385 0.385 0.400 0.385 0.385 632,000 0.3999 -3.75%
2024-12-12 0 0.400 0.400 0.405 0.360 0.400 16,000 6,080 0.3800 0.400 0.400 0.405 0.360 0.400 16,000 0.3800 0.00%
2024-12-11 0 0.400 0.355 0.430 0.400 0.400 404,000 169,600 0.4198 0.400 0.355 0.430 0.400 0.400 404,000 0.4198 -8.05%
2024-12-10 0 0.435 0.400 0.450 0.435 0.440 988,000 432,240 0.4375 0.435 0.400 0.450 0.435 0.440 988,000 0.4375 -3.33%
2024-12-09 0 0.450 0.370 0.450 0.385 0.450 412,000 184,900 0.4488 0.450 0.370 0.450 0.385 0.450 412,000 0.4488 12.50%
2024-12-06 0 0.400 0.370 0.460 - - 0 0 - 0.400 0.370 0.460 - - 0 - 0.00%
2024-12-05 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - -1.23%
2024-12-04 0 0.405 0.415 0.460 0.370 0.405 184,000 71,220 0.3871 0.405 0.415 0.460 0.370 0.405 184,000 0.3871 1.25%
2024-12-03 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2024-12-02 0 0.400 0.365 0.460 - - 0 0 - 0.400 0.365 0.460 - - 0 - 0.00%
2024-11-29 0 0.400 0.365 0.460 - - 0 0 - 0.400 0.365 0.460 - - 0 - 0.00%
2024-11-28 0 0.400 0.400 0.430 0.355 0.430 664,000 265,660 0.4001 0.400 0.400 0.430 0.355 0.430 664,000 0.4001 3.90%
2024-11-27 0 0.385 0.385 0.435 0.380 0.400 416,000 164,280 0.3949 0.385 0.385 0.435 0.380 0.400 416,000 0.3949 -6.10%
2024-11-26 0 0.410 0.375 0.425 0.410 0.410 500,000 214,840 0.4297 0.410 0.375 0.425 0.410 0.410 500,000 0.4297 0.00%
2024-11-25 0 0.410 0.400 0.445 0.410 0.465 404,000 187,640 0.4645 0.410 0.400 0.445 0.410 0.465 404,000 0.4645 0.00%
2024-11-22 0 0.410 0.390 0.475 - - 0 0 - 0.410 0.390 0.475 - - 0 - 0.00%
2024-11-21 0 0.410 0.390 0.465 - - 0 0 - 0.410 0.390 0.465 - - 0 - 0.00%
2024-11-20 0 0.410 0.395 0.465 0.410 0.460 804,000 339,640 0.4224 0.410 0.395 0.465 0.410 0.460 804,000 0.4224 -2.38%
2024-11-19 0 0.420 0.385 0.485 0.385 0.425 172,000 68,320 0.3972 0.420 0.385 0.485 0.385 0.425 172,000 0.3972 10.53%
2024-11-18 0 0.380 0.360 0.380 0.355 0.380 428,000 162,520 0.3797 0.380 0.360 0.380 0.355 0.380 428,000 0.3797 -1.30%
2024-11-15 0 0.385 0.380 0.390 0.385 0.385 20,000 7,700 0.3850 0.385 0.380 0.390 0.385 0.385 20,000 0.3850 -2.53%
2024-11-14 0 0.395 0.360 0.395 0.380 0.395 1,348,000 515,660 0.3825 0.395 0.360 0.395 0.380 0.395 1,348,000 0.3825 0.00%
2024-11-13 0 0.395 0.355 0.390 0.375 0.400 1,392,000 529,300 0.3802 0.395 0.355 0.390 0.375 0.400 1,392,000 0.3802 -4.82%
2024-11-12 0 0.415 0.400 0.410 0.405 0.420 1,120,000 457,100 0.4081 0.415 0.400 0.410 0.405 0.420 1,120,000 0.4081 1.22%
2024-11-11 0 0.410 0.365 0.420 0.390 0.410 340,000 134,320 0.3951 0.410 0.365 0.420 0.390 0.410 340,000 0.3951 3.80%
2024-11-08 0 0.395 0.375 0.395 0.380 0.415 392,000 155,680 0.3971 0.395 0.375 0.395 0.380 0.415 392,000 0.3971 -4.82%
2024-11-07 0 0.415 0.415 0.435 0.405 0.470 948,000 398,660 0.4205 0.415 0.415 0.435 0.405 0.470 948,000 0.4205 -5.68%
2024-11-06 0 0.440 0.430 0.440 0.440 0.445 152,000 67,480 0.4439 0.440 0.430 0.440 0.440 0.445 152,000 0.4439 -2.22%
2024-11-05 0 0.450 0.430 0.470 0.445 0.470 32,000 14,760 0.4613 0.450 0.430 0.470 0.445 0.470 32,000 0.4613 -5.26%
2024-11-04 0 0.475 0.460 0.475 0.430 0.480 72,000 33,220 0.4614 0.475 0.460 0.475 0.430 0.480 72,000 0.4614 6.74%
2024-11-01 0 0.445 0.435 0.445 0.400 0.500 3,388,000 1,550,080 0.4575 0.445 0.435 0.445 0.400 0.500 3,388,000 0.4575 -4.30%
2024-10-31 0 0.465 0.420 0.630 - - 0 0 - 0.465 0.420 0.630 - - 0 - 0.00%
2024-10-30 0 0.465 0.420 0.630 0.495 0.495 1,112,000 524,560 0.4717 0.465 0.420 0.630 0.495 0.495 1,112,000 0.4717 -4.12%
2024-10-29 0 0.485 0.440 0.490 - - 0 0 - 0.485 0.440 0.490 - - 0 - -3.00%
2024-10-28 0 0.500 0.420 0.495 - - 0 0 - 0.500 0.420 0.495 - - 0 - 0.00%
2024-10-25 0 0.500 0.420 0.495 0.450 0.500 256,000 118,520 0.4630 0.500 0.420 0.495 0.450 0.500 256,000 0.4630 11.11%
2024-10-24 0 0.450 0.420 - - - 0 0 - 0.450 0.420 - - - 0 - 0.00%
2024-10-23 0 0.450 0.420 0.490 0.405 0.450 444,000 197,120 0.4440 0.450 0.420 0.490 0.405 0.450 444,000 0.4440 0.00%
2024-10-22 0 0.450 0.435 0.640 - - 0 0 - 0.450 0.435 0.640 - - 0 - 0.00%
2024-10-21 0 0.450 0.470 0.620 0.450 0.630 880,000 407,620 0.4632 0.450 0.470 0.620 0.450 0.630 880,000 0.4632 0.00%
2024-10-18 0 0.450 0.420 0.475 0.420 0.475 1,456,000 684,760 0.4703 0.450 0.420 0.475 0.420 0.475 1,456,000 0.4703 4.65%
2024-10-17 0 0.430 0.410 0.435 0.410 0.460 1,492,000 681,840 0.4570 0.430 0.410 0.435 0.410 0.460 1,492,000 0.4570 0.00%
2024-10-16 0 0.430 0.420 0.500 0.430 0.450 412,000 197,280 0.4788 0.430 0.420 0.500 0.430 0.450 412,000 0.4788 -8.51%
2024-10-15 0 0.470 0.435 0.500 - - 0 0 - 0.470 0.435 0.500 - - 0 - 0.00%
2024-10-14 0 0.470 0.460 0.470 0.430 0.500 694,000 338,120 0.4872 0.470 0.460 0.470 0.430 0.500 694,000 0.4872 -2.08%
2024-10-10 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2024-10-09 0 0.480 0.385 0.470 - - 480,000 225,600 0.4700 0.480 0.385 0.470 - - 480,000 0.4700 0.00%
2024-10-08 0 0.480 0.405 0.480 - - 0 0 - 0.480 0.405 0.480 - - 0 - -1.03%
2024-10-07 0 0.485 0.430 0.490 - - 0 0 - 0.485 0.430 0.490 - - 0 - 0.00%
2024-10-04 0 0.485 0.415 0.490 0.465 0.485 36,000 16,820 0.4672 0.485 0.415 0.490 0.465 0.485 36,000 0.4672 4.30%
2024-10-03 0 0.465 0.420 0.465 0.420 0.470 276,000 126,960 0.4600 0.465 0.420 0.465 0.420 0.470 276,000 0.4600 -1.06%
2024-10-02 0 0.470 0.455 0.470 0.450 0.480 1,200,000 577,100 0.4809 0.470 0.455 0.470 0.450 0.480 1,200,000 0.4809 -2.08%
2024-09-30 0 0.480 0.380 0.475 - - 0 0 - 0.480 0.380 0.475 - - 0 - 0.00%
2024-09-27 0 0.480 0.440 0.500 0.460 0.480 744,000 347,940 0.4677 0.480 0.440 0.500 0.460 0.480 744,000 0.4677 -1.03%
2024-09-26 0 0.485 0.435 0.485 0.455 0.500 420,000 209,400 0.4986 0.485 0.435 0.485 0.455 0.500 420,000 0.4986 -4.90%
2024-09-25 0 0.510 0.450 0.510 - - 0 0 - 0.510 0.450 0.510 - - 0 - 0.00%
2024-09-24 0 0.510 0.470 0.510 0.435 0.530 1,948,000 963,540 0.4946 0.510 0.470 0.510 0.435 0.530 1,948,000 0.4946 5.15%
2024-09-23 0 0.485 0.370 0.500 0.455 0.485 40,000 18,320 0.4580 0.485 0.370 0.500 0.455 0.485 40,000 0.4580 6.59%
2024-09-20 0 0.455 0.450 0.470 0.450 0.450 396,000 189,960 0.4797 0.455 0.450 0.470 0.450 0.450 396,000 0.4797 -5.21%
2024-09-19 0 0.480 0.440 0.490 0.420 0.480 304,000 138,600 0.4559 0.480 0.440 0.490 0.420 0.480 304,000 0.4559 0.00%
2024-09-17 0 0.480 0.455 0.480 0.355 0.490 1,324,000 582,380 0.4399 0.480 0.455 0.480 0.355 0.490 1,324,000 0.4399 0.00%
2024-09-16 0 0.480 0.390 0.480 0.480 0.480 320,000 153,600 0.4800 0.480 0.390 0.480 0.480 0.480 320,000 0.4800 3.23%
2024-09-13 0 0.465 0.390 0.465 0.385 0.480 1,056,000 504,840 0.4781 0.465 0.390 0.465 0.385 0.480 1,056,000 0.4781 -3.12%
2024-09-12 0 0.480 0.380 0.480 - - 0 0 - 0.480 0.380 0.480 - - 0 - 0.00%
2024-09-11 0 0.480 0.375 0.485 0.400 0.480 1,624,000 737,560 0.4542 0.480 0.375 0.485 0.400 0.480 1,624,000 0.4542 20.00%
2024-09-10 0 0.400 0.365 0.485 0.335 0.400 1,208,000 482,920 0.3998 0.400 0.365 0.485 0.335 0.400 1,208,000 0.3998 0.00%
2024-09-09 0 0.400 0.355 0.400 0.370 0.405 548,000 210,920 0.3849 0.400 0.355 0.400 0.370 0.405 548,000 0.3849 -9.09%
2024-09-05 0 0.440 0.400 0.460 - - 0 0 - 0.440 0.400 0.460 - - 0 - 0.00%
2024-09-04 0 0.440 0.400 0.440 0.400 0.485 1,700,000 808,980 0.4759 0.440 0.400 0.440 0.400 0.485 1,700,000 0.4759 14.29%
2024-09-03 0 0.385 0.330 0.500 - - 0 0 - 0.385 0.330 0.500 - - 0 - 0.00%
2024-09-02 0 0.385 0.335 0.450 0.310 0.385 244,000 90,660 0.3716 0.385 0.335 0.450 0.310 0.385 244,000 0.3716 11.59%
2024-08-30 0 0.345 0.335 0.345 0.335 0.350 640,000 218,860 0.3420 0.345 0.335 0.345 0.335 0.350 640,000 0.3420 -6.76%
2024-08-29 0 0.370 0.335 0.375 0.320 0.370 248,000 84,860 0.3422 0.370 0.335 0.375 0.320 0.370 248,000 0.3422 0.00%
2024-08-28 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - -1.33%
2024-08-27 0 0.375 0.335 0.375 0.330 0.375 140,000 50,460 0.3604 0.375 0.335 0.375 0.330 0.375 140,000 0.3604 8.70%
2024-08-26 0 0.345 0.305 0.345 - - 0 0 - 0.345 0.305 0.345 - - 0 - 0.00%
2024-08-23 0 0.345 0.335 0.345 0.330 0.370 372,000 126,740 0.3407 0.345 0.335 0.345 0.330 0.370 372,000 0.3407 -11.54%
2024-08-22 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - -1.27%
2024-08-21 0 0.395 0.360 0.395 0.345 0.395 100,000 36,460 0.3646 0.395 0.360 0.395 0.345 0.395 100,000 0.3646 14.49%
2024-08-20 0 0.345 0.355 0.395 0.340 0.400 224,000 80,260 0.3583 0.345 0.355 0.395 0.340 0.400 224,000 0.3583 -6.76%
2024-08-19 0 0.370 0.350 0.400 0.330 0.370 232,000 78,680 0.3391 0.370 0.350 0.400 0.330 0.370 232,000 0.3391 0.00%
2024-08-16 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - 0.00%
2024-08-15 0 0.370 0.340 0.365 0.345 0.375 84,000 30,000 0.3571 0.370 0.340 0.365 0.345 0.375 84,000 0.3571 0.00%
2024-08-14 0 0.370 0.305 0.395 - - 0 0 - 0.370 0.305 0.395 - - 0 - 0.00%
2024-08-13 0 0.370 0.340 0.355 0.310 0.370 100,000 35,120 0.3512 0.370 0.340 0.355 0.310 0.370 100,000 0.3512 -6.33%
2024-08-12 0 0.395 0.355 0.395 0.345 0.395 2,728,000 981,580 0.3598 0.395 0.355 0.395 0.345 0.395 2,728,000 0.3598 3.95%
2024-08-09 0 0.380 0.330 0.365 0.335 0.400 132,000 44,720 0.3388 0.380 0.330 0.365 0.335 0.400 132,000 0.3388 13.43%
2024-08-08 0 0.335 0.325 - 0.260 0.335 1,308,000 427,320 0.3267 0.335 0.325 - 0.260 0.335 1,308,000 0.3267 4.69%
2024-08-07 0 0.320 0.320 0.350 0.300 0.345 12,104,000 3,860,900 0.3190 0.320 0.320 0.350 0.300 0.345 12,104,000 0.3190 1.59%
2024-08-06 0 0.315 0.310 0.320 0.315 0.345 388,000 125,720 0.3240 0.315 0.310 0.320 0.315 0.345 388,000 0.3240 -10.00%
2024-08-05 0 0.350 0.345 0.365 0.310 0.370 128,000 43,520 0.3400 0.350 0.345 0.365 0.310 0.370 128,000 0.3400 -16.67%
2024-08-02 0 0.420 0.400 0.435 0.400 0.460 176,000 72,860 0.4140 0.420 0.400 0.435 0.400 0.460 176,000 0.4140 -10.64%
2024-08-01 0 0.470 0.460 0.485 - - 0 0 - 0.470 0.460 0.485 - - 0 - 0.00%
2024-07-31 0 0.470 0.475 0.480 0.460 0.475 16,000 7,500 0.4688 0.470 0.475 0.480 0.460 0.475 16,000 0.4688 -1.05%
2024-07-30 0 0.475 0.460 0.475 - - 0 0 - 0.475 0.460 0.475 - - 0 - 0.00%
2024-07-29 0 0.475 0.470 0.480 0.470 0.475 24,000 11,300 0.4708 0.475 0.470 0.480 0.470 0.475 24,000 0.4708 -2.06%
2024-07-26 0 0.485 0.470 0.485 - - 0 0 - 0.485 0.470 0.485 - - 0 - 0.00%
2024-07-25 0 0.485 0.480 0.490 0.465 0.485 32,000 14,980 0.4681 0.485 0.480 0.490 0.465 0.485 32,000 0.4681 0.00%
2024-07-24 0 0.485 0.470 0.490 - - 0 0 - 0.485 0.470 0.490 - - 0 - 0.00%
2024-07-23 0 0.485 0.460 0.485 0.475 0.485 284,000 137,320 0.4835 0.485 0.460 0.485 0.475 0.485 284,000 0.4835 1.04%
2024-07-22 0 0.480 0.475 0.495 0.480 0.485 212,000 102,780 0.4848 0.480 0.475 0.495 0.480 0.485 212,000 0.4848 -4.00%
2024-07-19 0 0.500 0.475 0.520 - - 0 0 - 0.500 0.475 0.520 - - 0 - 0.00%
2024-07-18 0 0.500 0.475 0.520 0.475 0.500 596,000 293,000 0.4916 0.500 0.475 0.520 0.475 0.500 596,000 0.4916 3.09%
2024-07-17 0 0.485 0.470 0.490 0.470 0.485 324,000 157,040 0.4847 0.485 0.470 0.490 0.470 0.485 324,000 0.4847 -3.00%
2024-07-16 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-07-15 0 0.500 0.475 0.510 0.480 0.500 324,000 161,920 0.4998 0.500 0.475 0.510 0.480 0.500 324,000 0.4998 1.01%
2024-07-12 0 0.495 0.475 0.500 0.475 0.495 328,000 157,480 0.4801 0.495 0.475 0.500 0.475 0.495 328,000 0.4801 0.00%
2024-07-11 0 0.495 0.475 0.520 - - 0 0 - 0.495 0.475 0.520 - - 0 - 0.00%
2024-07-10 0 0.495 0.475 0.510 0.475 0.495 9,208,000 4,511,880 0.4900 0.495 0.475 0.510 0.475 0.495 9,208,000 0.4900 0.00%
2024-07-09 0 0.495 0.475 0.520 0.480 0.510 1,624,000 806,760 0.4968 0.495 0.475 0.520 0.480 0.510 1,624,000 0.4968 -2.94%
2024-07-08 0 0.510 0.485 0.520 0.475 0.510 248,000 126,480 0.5100 0.510 0.485 0.520 0.475 0.510 248,000 0.5100 3.03%
2024-07-05 0 0.495 0.475 0.500 0.475 0.520 4,716,000 2,336,540 0.4954 0.495 0.475 0.500 0.475 0.520 4,716,000 0.4954 0.00%
2024-07-04 0 0.495 0.470 0.510 0.495 0.510 472,000 234,580 0.4970 0.495 0.470 0.510 0.495 0.510 472,000 0.4970 0.00%
2024-07-03 0 0.495 0.470 0.530 0.495 0.495 164,000 81,480 0.4968 0.495 0.470 0.530 0.495 0.495 164,000 0.4968 0.00%
2024-07-02 0 0.495 0.470 0.540 - - 0 0 - 0.495 0.470 0.540 - - 0 - 0.00%
2024-06-28 0 0.495 0.470 0.530 0.465 0.495 360,000 179,340 0.4982 0.495 0.470 0.530 0.465 0.495 360,000 0.4982 1.02%
2024-06-27 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - -2.00%
2024-06-26 0 0.500 0.460 0.500 - - 104,000 51,480 0.4950 0.500 0.460 0.500 - - 104,000 0.4950 0.00%
2024-06-25 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2024-06-24 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2024-06-21 0 0.500 0.490 0.500 0.470 0.500 708,000 345,340 0.4878 0.500 0.490 0.500 0.470 0.500 708,000 0.4878 -1.96%
2024-06-20 0 0.510 0.470 0.510 0.510 0.510 480,000 244,800 0.5100 0.510 0.470 0.510 0.510 0.510 480,000 0.5100 2.00%
2024-06-19 0 0.500 0.480 0.500 0.460 0.500 744,000 371,200 0.4989 0.500 0.480 0.500 0.460 0.500 744,000 0.4989 -9.09%
2024-06-18 0 0.550 0.455 0.550 0.500 0.550 1,280,000 646,200 0.5048 0.550 0.455 0.550 0.500 0.550 1,280,000 0.5048 1.85%
2024-06-17 0 0.540 0.475 0.540 0.460 0.560 408,000 212,160 0.5200 0.540 0.475 0.540 0.460 0.560 408,000 0.5200 8.00%
2024-06-14 0 0.500 0.470 0.570 0.495 0.510 856,000 436,360 0.5098 0.500 0.470 0.570 0.495 0.510 856,000 0.5098 -1.96%
2024-06-13 0 0.510 0.510 0.550 0.510 0.520 596,000 307,600 0.5161 0.510 0.510 0.550 0.510 0.520 596,000 0.5161 2.00%
2024-06-12 0 0.500 0.465 0.500 0.450 0.500 728,000 361,820 0.4970 0.500 0.465 0.500 0.450 0.500 728,000 0.4970 9.89%
2024-06-11 0 0.455 0.455 0.490 0.440 0.440 12,000 5,280 0.4400 0.455 0.455 0.490 0.440 0.440 12,000 0.4400 -9.00%
2024-06-07 0 0.500 0.470 0.500 0.485 0.500 32,000 15,580 0.4869 0.500 0.470 0.500 0.485 0.500 32,000 0.4869 0.00%
2024-06-06 0 0.500 0.475 0.500 0.460 0.500 872,000 431,300 0.4946 0.500 0.475 0.500 0.460 0.500 872,000 0.4946 -5.66%
2024-06-05 0 0.530 0.510 0.550 - - 0 0 - 0.530 0.510 0.550 - - 0 - 0.00%
2024-06-04 0 0.530 0.520 0.530 0.520 0.530 1,072,000 568,120 0.5300 0.530 0.520 0.530 0.520 0.530 1,072,000 0.5300 1.92%
2024-06-03 0 0.520 0.520 0.540 0.520 0.550 76,000 41,680 0.5484 0.520 0.520 0.540 0.520 0.550 76,000 0.5484 -7.14%
2024-05-31 0 0.560 0.550 0.570 0.530 0.580 10,100,000 5,586,200 0.5531 0.560 0.550 0.570 0.530 0.580 10,100,000 0.5531 0.00%
2024-05-30 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2024-05-29 0 0.560 0.560 0.570 0.560 0.560 28,000 15,680 0.5600 0.560 0.560 0.570 0.560 0.560 28,000 0.5600 -1.75%
2024-05-28 0 0.570 0.530 0.580 0.560 0.570 2,328,000 1,324,720 0.5690 0.570 0.530 0.580 0.560 0.570 2,328,000 0.5690 0.00%
2024-05-27 0 0.570 0.570 0.590 0.550 0.570 32,000 18,160 0.5675 0.570 0.570 0.590 0.550 0.570 32,000 0.5675 -5.00%
2024-05-24 0 0.600 0.580 0.600 0.580 0.600 5,244,000 3,112,920 0.5936 0.600 0.580 0.600 0.580 0.600 5,244,000 0.5936 -4.76%
2024-05-23 0 0.630 0.630 0.640 0.580 0.630 2,672,000 1,602,160 0.5996 0.630 0.630 0.640 0.580 0.630 2,672,000 0.5996 -1.56%
2024-05-22 0 0.640 0.580 0.660 0.600 0.640 952,000 577,120 0.6062 0.640 0.580 0.660 0.600 0.640 952,000 0.6062 0.00%
2024-05-21 0 0.640 0.570 0.650 0.640 0.640 2,712,000 1,735,680 0.6400 0.640 0.570 0.650 0.640 0.640 2,712,000 0.6400 -7.25%
2024-05-20 0 0.690 0.560 0.700 0.590 0.690 1,924,000 1,300,760 0.6761 0.690 0.560 0.700 0.590 0.690 1,924,000 0.6761 11.29%
2024-05-17 0 0.620 0.510 0.620 - - 0 0 - 0.620 0.510 0.620 - - 0 - 0.00%
2024-05-16 0 0.620 0.510 0.620 - - 0 0 - 0.620 0.510 0.620 - - 0 - 0.00%
2024-05-14 0 0.620 0.550 0.630 0.620 0.620 536,000 332,320 0.6200 0.620 0.550 0.630 0.620 0.620 536,000 0.6200 -4.62%
2024-05-13 0 0.650 0.560 0.650 0.660 0.660 108,000 71,280 0.6600 0.650 0.560 0.650 0.660 0.660 108,000 0.6600 1.56%
2024-05-10 0 0.640 0.560 0.650 0.640 0.640 1,868,000 1,195,520 0.6400 0.640 0.560 0.650 0.640 0.640 1,868,000 0.6400 1.59%
2024-05-09 0 0.630 0.630 0.640 0.590 0.630 1,220,000 762,280 0.6248 0.630 0.630 0.640 0.590 0.630 1,220,000 0.6248 5.00%
2024-05-08 0 0.600 0.530 0.630 0.550 0.600 220,000 129,200 0.5873 0.600 0.530 0.630 0.550 0.600 220,000 0.5873 -1.64%
2024-05-07 0 0.610 0.530 0.650 0.610 0.610 16,000 9,760 0.6100 0.610 0.530 0.650 0.610 0.610 16,000 0.6100 0.00%
2024-05-06 0 0.610 0.550 0.700 0.500 0.610 524,000 283,240 0.5405 0.610 0.550 0.700 0.500 0.610 524,000 0.5405 0.00%
2024-05-03 0 0.610 0.550 0.600 0.530 0.610 44,000 25,520 0.5800 0.610 0.550 0.600 0.530 0.610 44,000 0.5800 -1.61%
2024-05-02 0 0.620 0.570 0.630 0.570 0.630 10,788,000 6,331,160 0.5869 0.620 0.570 0.630 0.570 0.630 10,788,000 0.5869 -3.12%
2024-04-30 0 0.640 0.590 0.640 - - 0 0 - 0.640 0.590 0.640 - - 0 - 0.00%
2024-04-29 0 0.640 0.610 0.640 0.630 0.640 20,000 12,720 0.6360 0.640 0.610 0.640 0.630 0.640 20,000 0.6360 0.00%
2024-04-26 0 0.640 0.590 0.640 0.650 0.660 1,296,000 855,200 0.6599 0.640 0.590 0.640 0.650 0.660 1,296,000 0.6599 4.92%
2024-04-25 0 0.610 0.610 0.680 0.580 0.670 56,000 35,120 0.6271 0.610 0.610 0.680 0.580 0.670 56,000 0.6271 -3.17%
2024-04-24 0 0.630 0.590 0.630 0.600 0.680 316,000 214,160 0.6777 0.630 0.590 0.630 0.600 0.680 316,000 0.6777 -1.56%
2024-04-23 0 0.640 0.570 0.630 0.640 0.640 4,000 2,560 0.6400 0.640 0.570 0.630 0.640 0.640 4,000 0.6400 10.34%
2024-04-22 0 0.580 0.580 0.610 0.580 0.680 14,952,000 9,883,600 0.6610 0.580 0.580 0.610 0.580 0.680 14,952,000 0.6610 -9.38%
2024-04-19 0 0.640 0.540 0.640 0.570 0.700 280,000 183,800 0.6564 0.640 0.540 0.640 0.570 0.700 280,000 0.6564 -1.54%
2024-04-18 0 0.650 0.540 0.680 - - 0 0 - 0.650 0.540 0.680 - - 0 - 0.00%
2024-04-17 0 0.650 0.540 0.700 - - 0 0 - 0.650 0.540 0.700 - - 0 - 0.00%
2024-04-16 0 0.650 0.540 0.690 0.510 0.650 16,000 9,600 0.6000 0.650 0.540 0.690 0.510 0.650 16,000 0.6000 3.17%
2024-04-15 0 0.630 - 0.630 0.620 0.630 492,000 309,880 0.6298 0.630 - 0.630 0.620 0.630 492,000 0.6298 0.00%
2024-04-12 0 0.630 - 0.630 - - 0 0 - 0.630 - 0.630 - - 0 - -3.08%
2024-04-11 0 0.650 0.550 0.650 - - 0 0 - 0.650 0.550 0.650 - - 0 - 0.00%
2024-04-10 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2024-04-09 0 0.650 0.590 0.700 - - 2,000 1,200 0.6000 0.650 0.590 0.700 - - 2,000 0.6000 0.00%
2024-04-08 0 0.650 0.650 0.680 0.650 0.690 104,000 68,400 0.6577 0.650 0.650 0.680 0.650 0.690 104,000 0.6577 -7.14%
2024-04-05 0 0.700 0.600 0.740 - - 0 0 - 0.700 0.600 0.740 - - 0 - 0.00%
2024-04-03 0 0.700 0.680 0.740 - - 0 0 - 0.700 0.680 0.740 - - 0 - 0.00%
2024-04-02 0 0.700 0.700 0.740 0.700 0.750 2,320,000 1,635,560 0.7050 0.700 0.700 0.740 0.700 0.750 2,320,000 0.7050 1.45%
2024-03-28 0 0.690 0.600 0.690 0.640 0.690 728,000 473,120 0.6499 0.690 0.600 0.690 0.640 0.690 728,000 0.6499 7.81%
2024-03-27 0 0.640 0.640 0.690 0.640 0.670 1,344,000 893,680 0.6649 0.640 0.640 0.690 0.640 0.670 1,344,000 0.6649 -7.25%
2024-03-26 0 0.690 0.650 0.710 0.560 0.700 31,160,000 20,094,640 0.6449 0.690 0.650 0.710 0.560 0.700 31,160,000 0.6449 16.95%
2024-03-25 0 0.590 0.550 0.630 0.560 0.590 292,000 172,160 0.5896 0.590 0.550 0.630 0.560 0.590 292,000 0.5896 -6.35%
2024-03-22 0 0.630 0.530 0.630 0.550 0.700 9,872,000 6,263,760 0.6345 0.630 0.530 0.630 0.550 0.700 9,872,000 0.6345 -4.55%
2024-03-21 0 0.660 0.570 0.660 0.690 0.690 4,000 2,760 0.6900 0.660 0.570 0.660 0.690 0.690 4,000 0.6900 17.86%
2024-03-20 0 0.560 0.550 0.620 0.530 0.590 8,592,000 4,831,280 0.5623 0.560 0.550 0.620 0.530 0.590 8,592,000 0.5623 7.69%
2024-03-19 0 0.520 0.455 0.510 0.425 0.520 620,000 278,560 0.4493 0.520 0.455 0.510 0.425 0.520 620,000 0.4493 0.00%
2024-03-18 0 0.520 0.440 0.580 - - 0 0 - 0.520 0.440 0.580 - - 0 - 0.00%
2024-03-15 0 0.520 0.465 0.580 0.520 0.520 156,000 81,120 0.5200 0.520 0.465 0.580 0.520 0.520 156,000 0.5200 0.00%
2024-03-14 0 0.520 0.520 0.590 - - 0 0 - 0.520 0.520 0.590 - - 0 - 1.96%
2024-03-13 0 0.510 0.510 0.580 0.510 0.510 4,000 2,040 0.5100 0.510 0.510 0.580 0.510 0.510 4,000 0.5100 0.00%
2024-03-12 0 0.510 0.500 0.580 0.500 0.510 24,000 12,120 0.5050 0.510 0.500 0.580 0.500 0.510 24,000 0.5050 2.00%
2024-03-11 0 0.500 0.500 0.520 0.500 0.580 108,000 62,320 0.5770 0.500 0.500 0.520 0.500 0.580 108,000 0.5770 -3.85%
2024-03-08 0 0.520 0.470 0.520 0.510 0.520 840,000 436,600 0.5198 0.520 0.470 0.520 0.510 0.520 840,000 0.5198 0.00%
2024-03-07 0 0.520 0.485 0.540 0.470 0.540 1,136,000 603,920 0.5316 0.520 0.485 0.540 0.470 0.540 1,136,000 0.5316 8.33%
2024-03-06 0 0.480 0.460 0.560 0.480 0.540 48,000 25,320 0.5275 0.480 0.460 0.560 0.480 0.540 48,000 0.5275 -12.73%
2024-03-05 0 0.550 0.510 0.580 - - 0 0 - 0.550 0.510 0.580 - - 0 - 0.00%
2024-03-04 0 0.550 0.485 0.590 0.440 0.550 8,168,000 3,865,120 0.4732 0.550 0.485 0.590 0.440 0.550 8,168,000 0.4732 11.11%
2024-03-01 0 0.495 0.430 0.495 0.410 0.500 4,856,000 1,995,580 0.4110 0.495 0.430 0.495 0.410 0.500 4,856,000 0.4110 7.61%
2024-02-29 0 0.460 0.405 0.465 - - 0 0 - 0.460 0.405 0.465 - - 0 - 0.00%
2024-02-28 0 0.460 0.460 0.480 0.455 0.460 18,340,000 8,376,740 0.4567 0.460 0.460 0.480 0.455 0.460 18,340,000 0.4567 1.10%
2024-02-27 0 0.455 0.370 0.465 0.455 0.460 16,000 7,340 0.4588 0.455 0.370 0.465 0.455 0.460 16,000 0.4588 -5.21%
2024-02-26 0 0.480 0.460 0.480 0.480 0.480 28,000 13,440 0.4800 0.480 0.460 0.480 0.480 0.480 28,000 0.4800 0.00%
2024-02-23 0 0.480 0.455 0.495 0.460 0.480 28,000 13,420 0.4793 0.480 0.455 0.495 0.460 0.480 28,000 0.4793 2.13%
2024-02-22 0 0.470 0.460 0.465 - - 0 0 - 0.470 0.460 0.465 - - 0 - -5.05%
2024-02-21 0 0.495 0.455 0.500 - - 0 0 - 0.495 0.455 0.500 - - 0 - 0.00%
2024-02-20 0 0.495 0.455 0.520 - - 0 0 - 0.495 0.455 0.520 - - 0 - 0.00%
2024-02-19 0 0.495 0.455 0.520 - - 0 0 - 0.495 0.455 0.520 - - 0 - 0.00%
2024-02-16 0 0.495 0.465 0.520 - - 0 0 - 0.495 0.465 0.520 - - 0 - 0.00%
2024-02-15 0 0.495 0.455 0.540 - - 0 0 - 0.495 0.455 0.540 - - 0 - 0.00%
2024-02-14 0 0.495 0.465 0.540 - - 0 0 - 0.495 0.465 0.540 - - 0 - 0.00%
2024-02-09 0 0.495 0.510 0.550 - - 0 0 - 0.495 0.510 0.550 - - 0 - 0.00%
2024-02-08 0 0.495 0.465 0.495 - - 0 0 - 0.495 0.465 0.495 - - 0 - -4.81%
2024-02-07 0 0.520 0.465 0.520 - - 0 0 - 0.520 0.465 0.520 - - 0 - 0.00%
2024-02-06 0 0.520 0.475 0.530 0.520 0.520 4,000 2,080 0.5200 0.520 0.475 0.530 0.520 0.520 4,000 0.5200 0.00%
2024-02-05 0 0.520 0.455 0.530 0.500 0.520 20,000 10,080 0.5040 0.520 0.455 0.530 0.500 0.520 20,000 0.5040 4.00%
2024-02-02 0 0.500 0.445 0.500 - - 500 210 0.4200 0.500 0.445 0.500 - - 500 0.4200 -1.96%
2024-02-01 0 0.510 0.455 0.510 - - 0 0 - 0.510 0.455 0.510 - - 0 - 0.00%
2024-01-31 0 0.510 0.450 0.530 - - 0 0 - 0.510 0.450 0.530 - - 0 - 0.00%
2024-01-30 0 0.510 0.450 0.520 - - 0 0 - 0.510 0.450 0.520 - - 0 - 0.00%
2024-01-29 0 0.510 0.360 0.520 0.435 0.510 144,000 69,420 0.4821 0.510 0.360 0.520 0.435 0.510 144,000 0.4821 3.03%
2024-01-26 0 0.495 0.475 0.495 - - 0 0 - 0.495 0.475 0.495 - - 0 - 0.00%
2024-01-25 0 0.495 0.445 0.495 - - 0 0 - 0.495 0.445 0.495 - - 0 - 0.00%
2024-01-24 0 0.495 0.450 0.495 0.500 0.500 40,000 19,880 0.4970 0.495 0.450 0.495 0.500 0.500 40,000 0.4970 1.02%
2024-01-23 0 0.490 0.445 0.490 - - 0 0 - 0.490 0.445 0.490 - - 0 - -1.01%
2024-01-22 0 0.495 0.455 0.495 - - 0 0 - 0.495 0.455 0.495 - - 0 - 0.00%
2024-01-19 0 0.495 0.455 0.495 - - 0 0 - 0.495 0.455 0.495 - - 0 - -4.81%
2024-01-18 0 0.520 0.455 0.500 0.455 0.520 32,000 14,820 0.4631 0.520 0.455 0.500 0.455 0.520 32,000 0.4631 8.33%
2024-01-17 0 0.480 0.440 0.490 0.460 0.480 60,000 28,000 0.4667 0.480 0.440 0.490 0.460 0.480 60,000 0.4667 -4.00%
2024-01-16 0 0.500 0.500 0.540 0.500 0.500 44,000 22,000 0.5000 0.500 0.500 0.540 0.500 0.500 44,000 0.5000 -1.96%
2024-01-15 0 0.510 0.470 0.580 - - 0 0 - 0.510 0.470 0.580 - - 0 - 0.00%
2024-01-12 0 0.510 0.440 0.510 0.400 0.520 176,000 86,220 0.4899 0.510 0.440 0.510 0.400 0.520 176,000 0.4899 3.03%
2024-01-11 0 0.495 0.490 0.530 0.495 0.510 16,000 8,100 0.5063 0.495 0.490 0.530 0.495 0.510 16,000 0.5063 -2.94%
2024-01-10 0 0.510 0.430 0.540 - - 0 0 - 0.510 0.430 0.540 - - 0 - 0.00%
2024-01-09 0 0.510 0.455 0.540 - - 0 0 - 0.510 0.455 0.540 - - 0 - 0.00%
2024-01-08 0 0.510 0.425 0.550 - - 0 0 - 0.510 0.425 0.550 - - 0 - 0.00%
2024-01-05 0 0.510 0.425 0.550 - - 0 0 - 0.510 0.425 0.550 - - 0 - 0.00%
2024-01-04 0 0.510 0.450 0.510 - - 0 0 - 0.510 0.450 0.510 - - 0 - 0.00%
2024-01-03 0 0.510 0.450 0.550 - - 0 0 - 0.510 0.450 0.550 - - 0 - 0.00%
2024-01-02 0 0.510 0.430 0.530 0.500 0.550 3,900,000 2,081,240 0.5337 0.510 0.430 0.530 0.500 0.550 3,900,000 0.5337 -7.27%
2023-12-29 0 0.550 0.500 0.550 0.510 0.550 140,000 71,200 0.5086 0.550 0.500 0.550 0.510 0.550 140,000 0.5086 3.77%
2023-12-28 0 0.530 0.510 0.580 - - 0 0 - 0.530 0.510 0.580 - - 0 - 0.00%
2023-12-27 0 0.530 0.530 0.580 0.530 0.530 124,000 65,720 0.5300 0.530 0.530 0.580 0.530 0.530 124,000 0.5300 -3.64%
2023-12-22 0 0.550 0.530 0.550 0.550 0.550 20,000 11,000 0.5500 0.550 0.530 0.550 0.550 0.550 20,000 0.5500 1.85%
2023-12-21 0 0.540 0.510 0.550 0.510 0.540 1,436,000 734,280 0.5113 0.540 0.510 0.550 0.510 0.540 1,436,000 0.5113 -3.57%
2023-12-20 0 0.560 0.500 0.580 - - 0 0 - 0.560 0.500 0.580 - - 0 - 0.00%
2023-12-19 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2023-12-18 0 0.560 0.510 0.580 0.550 0.560 1,204,000 673,240 0.5592 0.560 0.510 0.580 0.550 0.560 1,204,000 0.5592 -3.45%
2023-12-15 0 0.580 0.520 0.560 0.530 0.580 12,000 6,800 0.5667 0.580 0.520 0.560 0.530 0.580 12,000 0.5667 11.54%
2023-12-14 0 0.520 0.510 0.520 0.485 0.650 10,280,000 5,449,980 0.5302 0.520 0.510 0.520 0.485 0.650 10,280,000 0.5302 -3.70%
2023-12-13 0 0.540 0.460 0.540 0.540 0.540 8,000 4,320 0.5400 0.540 0.460 0.540 0.540 0.540 8,000 0.5400 9.09%
2023-12-12 0 0.495 0.495 0.600 0.450 0.670 4,916,000 2,766,840 0.5628 0.495 0.495 0.600 0.450 0.670 4,916,000 0.5628 10.00%
2023-12-11 0 0.450 0.450 0.530 0.450 0.530 9,136,000 4,537,760 0.4967 0.450 0.450 0.530 0.450 0.530 9,136,000 0.4967 0.00%
2023-12-08 0 0.450 0.400 0.550 - - 0 0 - 0.450 0.400 0.550 - - 0 - 0.00%
2023-12-07 0 0.450 0.405 0.570 - - 0 0 - 0.450 0.405 0.570 - - 0 - 0.00%
2023-12-06 0 0.450 0.450 0.590 - - 0 0 - 0.450 0.450 0.590 - - 0 - 0.00%
2023-12-05 0 0.450 0.350 0.540 0.400 0.550 3,592,000 1,514,840 0.4217 0.450 0.350 0.540 0.400 0.550 3,592,000 0.4217 12.50%
2023-12-04 0 0.400 0.400 0.455 0.390 0.400 164,000 64,640 0.3941 0.400 0.400 0.455 0.390 0.400 164,000 0.3941 0.00%
2023-12-01 0 0.400 0.325 0.400 - - 0 0 - 0.400 0.325 0.400 - - 0 - 0.00%
2023-11-30 0 0.400 0.345 0.400 0.305 0.400 1,000,000 397,620 0.3976 0.400 0.345 0.400 0.305 0.400 1,000,000 0.3976 1.27%
2023-11-29 0 0.395 0.385 0.395 0.375 0.395 516,000 203,620 0.3946 0.395 0.385 0.395 0.375 0.395 516,000 0.3946 -9.20%
2023-11-28 0 0.435 0.370 0.440 0.360 0.450 184,000 79,800 0.4337 0.435 0.370 0.440 0.360 0.450 184,000 0.4337 8.75%
2023-11-27 0 0.400 0.350 0.395 - - 0 0 - 0.400 0.350 0.395 - - 0 - 0.00%
2023-11-24 0 0.400 0.385 0.405 0.335 0.410 82,000 31,620 0.3856 0.400 0.385 0.405 0.335 0.410 82,000 0.3856 0.00%
2023-11-23 0 0.400 0.360 0.395 0.345 0.425 48,000 19,720 0.4108 0.400 0.360 0.395 0.345 0.425 48,000 0.4108 1.27%
2023-11-22 0 0.395 0.380 0.405 0.380 0.410 64,000 25,640 0.4006 0.395 0.380 0.405 0.380 0.410 64,000 0.4006 -3.66%
2023-11-21 0 0.410 0.400 0.410 0.405 0.410 164,000 66,720 0.4068 0.410 0.400 0.410 0.405 0.410 164,000 0.4068 -7.87%
2023-11-20 0 0.445 0.435 0.445 0.445 0.460 160,000 71,700 0.4481 0.445 0.435 0.445 0.445 0.460 160,000 0.4481 -10.10%
2023-11-17 0 0.495 0.480 0.495 0.480 0.510 5,860,000 2,889,720 0.4931 0.495 0.480 0.495 0.480 0.510 5,860,000 0.4931 -1.00%
2023-11-16 0 0.500 0.480 0.500 0.485 0.510 160,000 79,060 0.4941 0.500 0.480 0.500 0.485 0.510 160,000 0.4941 2.04%
2023-11-15 0 0.490 0.490 0.500 0.485 0.660 7,460,000 3,650,060 0.4893 0.490 0.490 0.500 0.485 0.660 7,460,000 0.4893 -2.00%
2023-11-14 0 0.500 0.470 0.520 0.420 0.500 2,448,000 1,160,980 0.4743 0.500 0.470 0.520 0.420 0.500 2,448,000 0.4743 1.01%
2023-11-13 0 0.495 0.390 0.495 0.490 0.520 72,000 36,120 0.5017 0.495 0.390 0.495 0.490 0.520 72,000 0.5017 -11.61%
2023-11-10 0 0.560 0.560 0.600 0.560 0.640 4,276,000 2,400,400 0.5614 0.560 0.560 0.600 0.560 0.640 4,276,000 0.5614 -11.11%
2023-11-09 0 0.630 0.510 0.630 0.485 0.660 80,000 46,340 0.5793 0.630 0.510 0.630 0.485 0.660 80,000 0.5793 23.53%
2023-11-08 0 0.510 0.490 0.580 0.470 0.590 3,316,000 1,576,360 0.4754 0.510 0.490 0.580 0.470 0.590 3,316,000 0.4754 0.00%
2023-11-07 0 0.510 0.405 0.530 - - 0 0 - 0.510 0.405 0.530 - - 0 - 0.00%
2023-11-06 0 0.510 0.450 0.530 - - 0 0 - 0.510 0.450 0.530 - - 0 - 0.00%
2023-11-03 0 0.510 0.400 0.520 0.500 0.510 24,000 12,040 0.5017 0.510 0.400 0.520 0.500 0.510 24,000 0.5017 8.51%
2023-11-02 0 0.470 0.470 0.490 0.465 0.540 268,000 138,180 0.5156 0.470 0.470 0.490 0.465 0.540 268,000 0.5156 -14.55%
2023-11-01 0 0.550 0.500 0.540 0.530 0.560 56,000 30,280 0.5407 0.550 0.500 0.540 0.530 0.560 56,000 0.5407 10.00%
2023-10-31 0 0.500 - 0.520 0.500 0.550 20,000 10,800 0.5400 0.500 - 0.520 0.500 0.550 20,000 0.5400 -18.03%
2023-10-30 0 0.610 0.550 0.640 - - 0 0 - 0.610 0.550 0.640 - - 0 - 0.00%
2023-10-27 0 0.610 0.550 0.650 - - 0 0 - 0.610 0.550 0.650 - - 0 - 0.00%
2023-10-26 0 0.610 0.580 0.620 0.540 0.610 904,000 506,360 0.5601 0.610 0.580 0.620 0.540 0.610 904,000 0.5601 -3.17%
2023-10-25 0 0.630 0.620 0.650 0.590 0.650 72,000 43,600 0.6056 0.630 0.620 0.650 0.590 0.650 72,000 0.6056 -8.70%
2023-10-24 0 0.690 0.600 0.740 - - 0 0 - 0.690 0.600 0.740 - - 0 - 0.00%
2023-10-20 0 0.690 0.570 0.690 - - 0 0 - 0.690 0.570 0.690 - - 0 - 0.00%
2023-10-19 0 0.690 0.620 0.710 0.620 0.690 52,000 32,760 0.6300 0.690 0.620 0.710 0.620 0.690 52,000 0.6300 6.15%
2023-10-18 0 0.650 0.620 0.710 - - 0 0 - 0.650 0.620 0.710 - - 0 - 0.00%
2023-10-17 0 0.650 0.620 0.700 0.650 0.650 3,304,000 2,147,600 0.6500 0.650 0.620 0.700 0.650 0.650 3,304,000 0.6500 0.00%
2023-10-16 0 0.650 0.560 0.650 - - 0 0 - 0.650 0.560 0.650 - - 0 - 0.00%
2023-10-13 0 0.650 0.650 0.660 0.650 0.650 40,000 26,000 0.6500 0.650 0.650 0.660 0.650 0.650 40,000 0.6500 -1.52%
2023-10-12 0 0.660 - 0.690 - - 0 0 - 0.660 - 0.690 - - 0 - 0.00%
2023-10-11 0 0.660 0.650 0.680 0.650 0.660 24,000 15,640 0.6517 0.660 0.650 0.680 0.650 0.660 24,000 0.6517 1.54%
2023-10-10 0 0.650 0.650 0.660 0.630 0.740 452,000 308,800 0.6832 0.650 0.650 0.660 0.630 0.740 452,000 0.6832 -5.80%
2023-10-09 0 0.690 0.690 0.740 0.690 0.740 12,000 8,680 0.7233 0.690 0.690 0.740 0.690 0.740 12,000 0.7233 -6.76%
2023-10-06 0 0.740 0.680 0.740 0.740 0.780 120,000 89,440 0.7453 0.740 0.680 0.740 0.740 0.780 120,000 0.7453 -2.63%
2023-10-05 0 0.760 0.690 0.800 0.650 0.760 5,340,000 3,709,520 0.6947 0.760 0.690 0.800 0.650 0.760 5,340,000 0.6947 16.92%
2023-10-04 0 0.650 0.650 0.680 - - 0 0 - 0.650 0.650 0.680 - - 0 - 0.00%
2023-10-03 0 0.650 0.650 0.680 - - 0 0 - 0.650 0.650 0.680 - - 0 - 0.00%
2023-09-29 0 0.650 0.650 0.680 - - 0 0 - 0.650 0.650 0.680 - - 0 - 0.00%
2023-09-28 0 0.650 0.650 0.680 0.650 0.660 32,000 21,160 0.6613 0.650 0.650 0.680 0.650 0.660 32,000 0.6613 0.00%
2023-09-27 0 0.650 0.650 0.670 0.650 0.650 48,000 31,200 0.6500 0.650 0.650 0.670 0.650 0.650 48,000 0.6500 -1.52%
2023-09-26 0 0.660 0.640 0.690 - - 0 0 - 0.660 0.640 0.690 - - 0 - 0.00%
2023-09-25 0 0.660 0.640 0.690 - - 0 0 - 0.660 0.640 0.690 - - 0 - 0.00%
2023-09-22 0 0.660 0.640 0.690 - - 0 0 - 0.660 0.640 0.690 - - 0 - 0.00%
2023-09-21 0 0.660 0.640 0.690 - - 0 0 - 0.660 0.640 0.690 - - 0 - 0.00%
2023-09-20 0 0.660 0.650 0.690 0.660 0.670 1,828,000 1,224,720 0.6700 0.660 0.650 0.690 0.660 0.670 1,828,000 0.6700 -4.35%
2023-09-19 0 0.690 0.660 0.700 - - 0 0 - 0.690 0.660 0.700 - - 0 - 0.00%
2023-09-18 0 0.690 0.660 0.690 0.660 0.700 1,432,000 959,880 0.6703 0.690 0.660 0.690 0.660 0.700 1,432,000 0.6703 0.00%
2023-09-15 0 0.690 0.660 0.690 0.660 0.690 552,000 375,320 0.6799 0.690 0.660 0.690 0.660 0.690 552,000 0.6799 0.00%
2023-09-14 0 0.690 0.660 0.690 0.650 0.700 168,000 115,640 0.6883 0.690 0.660 0.690 0.650 0.700 168,000 0.6883 1.47%
2023-09-13 0 0.680 0.680 0.710 0.680 0.710 32,000 22,600 0.7063 0.680 0.680 0.710 0.680 0.710 32,000 0.7063 0.00%
2023-09-12 0 0.680 0.650 0.710 - - 0 0 - 0.680 0.650 0.710 - - 0 - 0.00%
2023-09-11 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2023-09-07 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2023-09-06 0 0.680 0.640 0.680 0.620 0.710 144,000 97,920 0.6800 0.680 0.640 0.680 0.620 0.710 144,000 0.6800 0.00%
2023-09-05 0 0.680 0.640 0.700 0.640 0.700 40,000 27,160 0.6790 0.680 0.640 0.700 0.640 0.700 40,000 0.6790 3.03%
2023-09-04 0 0.660 0.650 0.690 0.640 0.710 3,920,000 2,782,000 0.7097 0.660 0.650 0.690 0.640 0.710 3,920,000 0.7097 -7.04%
2023-08-31 0 0.710 0.700 0.740 0.700 0.710 276,000 194,480 0.7046 0.710 0.700 0.740 0.700 0.710 276,000 0.7046 1.43%
2023-08-30 0 0.700 0.590 0.700 0.700 0.700 28,000 19,600 0.7000 0.700 0.590 0.700 0.700 0.700 28,000 0.7000 0.00%
2023-08-29 0 0.700 0.650 0.740 0.680 0.700 388,000 266,080 0.6858 0.700 0.650 0.740 0.680 0.700 388,000 0.6858 2.94%
2023-08-28 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2023-08-25 0 0.680 0.640 0.690 0.680 0.680 176,000 119,600 0.6795 0.680 0.640 0.690 0.680 0.680 176,000 0.6795 1.49%
2023-08-24 0 0.670 0.630 0.670 0.670 0.670 24,000 15,960 0.6650 0.670 0.630 0.670 0.670 0.670 24,000 0.6650 4.69%
2023-08-23 0 0.640 0.560 0.640 0.530 0.660 124,000 80,240 0.6471 0.640 0.560 0.640 0.530 0.660 124,000 0.6471 1.59%
2023-08-22 0 0.630 0.550 0.670 - - 0 0 - 0.630 0.550 0.670 - - 0 - 0.00%
2023-08-21 0 0.630 0.630 0.670 0.630 0.680 292,000 192,640 0.6597 0.630 0.630 0.670 0.630 0.680 292,000 0.6597 -3.08%
2023-08-18 0 0.650 0.600 0.670 - - 0 0 - 0.650 0.600 0.670 - - 0 - 0.00%
2023-08-17 0 0.650 0.600 0.650 0.620 0.650 184,000 119,400 0.6489 0.650 0.600 0.650 0.620 0.650 184,000 0.6489 0.00%
2023-08-16 0 0.650 0.650 0.670 0.640 0.680 28,000 18,320 0.6543 0.650 0.650 0.670 0.640 0.680 28,000 0.6543 -2.99%
2023-08-15 0 0.670 0.600 0.690 - - 0 0 - 0.670 0.600 0.690 - - 0 - 0.00%
2023-08-14 0 0.670 0.650 0.660 0.670 0.680 28,000 18,960 0.6771 0.670 0.650 0.660 0.670 0.680 28,000 0.6771 -2.90%
2023-08-11 0 0.690 0.670 0.740 0.670 0.690 8,000 5,440 0.6800 0.690 0.670 0.740 0.670 0.690 8,000 0.6800 2.99%
2023-08-10 0 0.670 0.660 0.690 - - 0 0 - 0.670 0.660 0.690 - - 0 - 0.00%
2023-08-09 0 0.670 0.660 0.690 0.670 0.700 60,000 41,760 0.6960 0.670 0.660 0.690 0.670 0.700 60,000 0.6960 -4.29%
2023-08-08 0 0.700 0.670 0.730 - - 0 0 - 0.700 0.670 0.730 - - 0 - 0.00%
2023-08-07 0 0.700 0.660 0.710 0.670 0.700 72,000 50,160 0.6967 0.700 0.660 0.710 0.670 0.700 72,000 0.6967 0.00%
2023-08-04 0 0.700 0.660 0.700 0.700 0.710 220,000 156,000 0.7091 0.700 0.660 0.700 0.700 0.710 220,000 0.7091 -1.41%
2023-08-03 0 0.710 0.670 0.710 0.660 0.710 492,000 342,160 0.6954 0.710 0.670 0.710 0.660 0.710 492,000 0.6954 4.41%
2023-08-02 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - -1.45%
2023-08-01 0 0.690 0.690 0.700 0.690 0.710 72,000 49,840 0.6922 0.690 0.690 0.700 0.690 0.710 72,000 0.6922 2.99%
2023-07-31 0 0.670 0.670 0.710 0.670 0.670 64,000 42,880 0.6700 0.670 0.670 0.710 0.670 0.670 64,000 0.6700 0.00%
2023-07-28 0 0.670 0.670 0.750 - - 0 0 - 0.670 0.670 0.750 - - 0 - 1.52%
2023-07-27 0 0.660 0.660 0.750 0.660 0.660 20,000 13,200 0.6600 0.660 0.660 0.750 0.660 0.660 20,000 0.6600 0.00%
2023-07-26 0 0.660 0.650 0.690 0.650 0.660 16,000 10,480 0.6550 0.660 0.650 0.690 0.650 0.660 16,000 0.6550 -4.35%
2023-07-25 0 0.690 0.660 0.720 0.680 0.690 16,000 10,960 0.6850 0.690 0.660 0.720 0.680 0.690 16,000 0.6850 4.55%
2023-07-24 0 0.660 0.650 0.690 - - 0 0 - 0.660 0.650 0.690 - - 0 - 0.00%
2023-07-21 0 0.660 0.650 0.660 0.660 0.670 44,000 29,440 0.6691 0.660 0.650 0.660 0.660 0.670 44,000 0.6691 -5.71%
2023-07-20 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2023-07-19 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2023-07-18 0 0.700 0.670 0.700 0.670 0.700 20,000 13,800 0.6900 0.700 0.670 0.700 0.670 0.700 20,000 0.6900 1.45%
2023-07-14 0 0.690 0.670 0.680 - - 0 0 - 0.690 0.670 0.680 - - 0 - -2.82%
2023-07-13 0 0.710 0.670 0.680 0.670 0.710 28,000 19,080 0.6814 0.710 0.670 0.680 0.670 0.710 28,000 0.6814 -2.74%
2023-07-12 0 0.730 0.670 0.730 0.660 0.740 92,000 61,520 0.6687 0.730 0.670 0.730 0.660 0.740 92,000 0.6687 4.29%
2023-07-11 0 0.700 0.700 0.760 0.700 0.700 4,000 2,800 0.7000 0.700 0.700 0.760 0.700 0.700 4,000 0.7000 2.94%
2023-07-10 0 0.680 0.670 0.740 0.670 0.760 168,000 120,760 0.7188 0.680 0.670 0.740 0.670 0.760 168,000 0.7188 -5.56%
2023-07-07 0 0.720 0.670 0.720 - - 0 0 - 0.720 0.670 0.720 - - 0 - 0.00%
2023-07-06 0 0.720 0.670 0.720 0.720 0.720 52,000 37,440 0.7200 0.720 0.670 0.720 0.720 0.720 52,000 0.7200 0.00%
2023-07-05 0 0.720 0.670 0.720 0.720 0.720 28,000 20,160 0.7200 0.720 0.670 0.720 0.720 0.720 28,000 0.7200 -1.37%
2023-07-04 0 0.730 0.730 0.780 0.730 0.730 32,000 23,360 0.7300 0.730 0.730 0.780 0.730 0.730 32,000 0.7300 1.39%
2023-07-03 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2023-06-30 0 0.720 0.680 0.720 0.720 0.720 140,000 100,800 0.7200 0.720 0.680 0.720 0.720 0.720 140,000 0.7200 0.00%
2023-06-29 0 0.720 0.720 0.760 0.670 0.720 1,404,000 1,010,680 0.7199 0.720 0.720 0.760 0.670 0.720 1,404,000 0.7199 0.00%
2023-06-28 0 0.720 0.650 0.730 - - 0 0 - 0.720 0.650 0.730 - - 0 - -1.37%
2023-06-27 0 0.730 0.680 0.750 - - 0 0 - 0.730 0.680 0.750 - - 0 - 0.00%
2023-06-26 0 0.730 0.650 0.730 0.730 0.730 52,000 37,960 0.7300 0.730 0.650 0.730 0.730 0.730 52,000 0.7300 0.00%
2023-06-23 0 0.730 0.710 0.730 0.720 0.730 520,000 374,520 0.7202 0.730 0.710 0.730 0.720 0.730 520,000 0.7202 -1.35%
2023-06-21 0 0.740 0.740 0.780 0.740 0.740 4,000 2,960 0.7400 0.740 0.740 0.780 0.740 0.740 4,000 0.7400 0.00%
2023-06-20 0 0.740 0.740 0.780 0.730 0.750 20,000 14,800 0.7400 0.740 0.740 0.780 0.730 0.750 20,000 0.7400 -1.33%
2023-06-19 0 0.750 0.720 0.750 0.750 0.750 24,000 18,000 0.7500 0.750 0.720 0.750 0.750 0.750 24,000 0.7500 0.00%
2023-06-16 0 0.750 0.720 0.750 0.710 0.780 64,000 46,720 0.7300 0.750 0.720 0.750 0.710 0.780 64,000 0.7300 4.17%
2023-06-15 0 0.720 0.720 0.750 0.720 0.720 4,000 2,880 0.7200 0.720 0.720 0.750 0.720 0.720 4,000 0.7200 -4.00%
2023-06-14 0 0.750 0.740 0.760 0.730 0.760 116,000 87,360 0.7531 0.750 0.740 0.760 0.730 0.760 116,000 0.7531 2.74%
2023-06-13 0 0.730 0.730 0.760 - - 0 0 - 0.730 0.730 0.760 - - 0 - 1.39%
2023-06-12 0 0.720 0.680 0.720 0.700 0.750 720,000 531,200 0.7378 0.720 0.680 0.720 0.700 0.750 720,000 0.7378 0.00%
2023-06-09 0 0.720 0.700 0.720 0.640 0.740 240,000 169,560 0.7065 0.720 0.700 0.720 0.640 0.740 240,000 0.7065 0.00%
2023-06-08 0 0.720 0.630 0.790 0.720 0.720 72,000 51,560 0.7161 0.720 0.630 0.790 0.720 0.720 72,000 0.7161 10.77%
2023-06-07 0 0.650 0.650 0.710 0.650 0.660 82,000 53,340 0.6505 0.650 0.650 0.710 0.650 0.660 82,000 0.6505 -5.80%
2023-06-06 0 0.690 0.680 0.740 0.680 0.690 60,000 41,200 0.6867 0.690 0.680 0.740 0.680 0.690 60,000 0.6867 -1.43%
2023-06-05 0 0.700 0.680 0.740 0.700 0.740 156,000 113,760 0.7292 0.700 0.680 0.740 0.700 0.740 156,000 0.7292 -5.41%
2023-06-02 0 0.740 0.710 0.740 0.710 0.750 40,000 29,400 0.7350 0.740 0.710 0.740 0.710 0.750 40,000 0.7350 4.23%
2023-06-01 0 0.710 0.710 0.740 - - 0 0 - 0.710 0.710 0.740 - - 0 - 1.43%
2023-05-31 0 0.700 0.700 0.720 0.690 0.740 440,000 317,320 0.7212 0.700 0.700 0.720 0.690 0.740 440,000 0.7212 -5.41%
2023-05-30 0 0.740 0.730 0.760 0.680 0.830 4,136,000 2,994,160 0.7239 0.740 0.730 0.760 0.680 0.830 4,136,000 0.7239 5.71%
2023-05-29 0 0.700 0.680 0.720 0.650 0.730 636,000 442,440 0.6957 0.700 0.680 0.720 0.650 0.730 636,000 0.6957 -1.41%
2023-05-25 0 0.710 0.680 0.710 0.630 0.710 12,308,000 8,018,200 0.6515 0.710 0.680 0.710 0.630 0.710 12,308,000 0.6515 12.70%
2023-05-24 0 0.630 0.630 0.680 0.620 0.680 90,000 58,960 0.6551 0.630 0.630 0.680 0.620 0.680 90,000 0.6551 0.00%
2023-05-23 0 0.630 0.630 0.680 0.620 0.630 192,000 119,120 0.6204 0.630 0.630 0.680 0.620 0.630 192,000 0.6204 1.61%
2023-05-22 0 0.620 0.620 0.640 0.580 0.630 112,000 69,280 0.6186 0.620 0.620 0.640 0.580 0.630 112,000 0.6186 -4.62%
2023-05-19 0 0.650 0.650 0.700 0.640 0.650 96,000 61,520 0.6408 0.650 0.650 0.700 0.640 0.650 96,000 0.6408 3.17%
2023-05-18 0 0.630 0.630 0.650 0.610 0.650 748,000 471,400 0.6302 0.630 0.630 0.650 0.610 0.650 748,000 0.6302 -3.08%
2023-05-17 0 0.650 0.650 0.690 0.650 0.770 488,000 344,200 0.7053 0.650 0.650 0.690 0.650 0.770 488,000 0.7053 -13.33%
2023-05-16 0 0.750 0.750 0.770 0.730 0.790 324,000 247,240 0.7631 0.750 0.750 0.770 0.730 0.790 324,000 0.7631 -6.25%
2023-05-15 0 0.800 0.800 0.810 0.770 0.820 1,148,000 917,600 0.7993 0.800 0.800 0.810 0.770 0.820 1,148,000 0.7993 11.11%
2023-05-12 0 0.720 0.720 0.740 0.630 0.750 588,000 425,200 0.7231 0.720 0.720 0.740 0.630 0.750 588,000 0.7231 16.13%
2023-05-11 0 0.620 0.580 0.630 0.580 0.630 452,000 282,400 0.6248 0.620 0.580 0.630 0.580 0.630 452,000 0.6248 0.00%
2023-05-10 0 0.620 0.620 0.680 0.620 0.620 136,000 84,320 0.6200 0.620 0.620 0.680 0.620 0.620 136,000 0.6200 3.33%
2023-05-09 0 0.600 0.580 0.680 0.580 0.600 60,000 35,880 0.5980 0.600 0.580 0.680 0.580 0.600 60,000 0.5980 0.00%
2023-05-08 0 0.600 0.580 0.610 - - 0 0 - 0.600 0.580 0.610 - - 0 - 0.00%
2023-05-05 0 0.600 0.580 0.640 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2023-05-04 0 0.600 0.570 0.660 0.570 0.600 68,000 39,960 0.5876 0.600 0.570 0.660 0.570 0.600 68,000 0.5876 5.26%
2023-05-03 0 0.570 0.570 0.580 0.570 0.580 128,000 73,480 0.5741 0.570 0.570 0.580 0.570 0.580 128,000 0.5741 -1.72%
2023-05-02 0 0.580 0.580 0.650 0.580 0.580 16,000 9,280 0.5800 0.580 0.580 0.650 0.580 0.580 16,000 0.5800 -4.92%
2023-04-28 0 0.610 0.580 0.610 0.620 0.640 156,000 98,520 0.6315 0.610 0.580 0.610 0.620 0.640 156,000 0.6315 1.67%
2023-04-27 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2023-04-26 0 0.600 0.570 0.600 0.570 0.600 108,000 64,240 0.5948 0.600 0.570 0.600 0.570 0.600 108,000 0.5948 0.00%
2023-04-25 0 0.600 0.570 0.600 0.570 0.600 56,000 32,760 0.5850 0.600 0.570 0.600 0.570 0.600 56,000 0.5850 0.00%
2023-04-24 0 0.600 0.570 0.600 0.560 0.600 48,000 27,960 0.5825 0.600 0.570 0.600 0.560 0.600 48,000 0.5825 1.69%
2023-04-21 0 0.590 0.570 0.590 0.590 0.590 544,000 320,960 0.5900 0.590 0.570 0.590 0.590 0.590 544,000 0.5900 -1.67%
2023-04-20 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2023-04-19 0 0.600 0.570 0.600 0.560 0.600 44,000 25,320 0.5755 0.600 0.570 0.600 0.560 0.600 44,000 0.5755 0.00%
2023-04-18 0 0.600 0.560 0.600 0.570 0.600 1,440,000 835,320 0.5801 0.600 0.560 0.600 0.570 0.600 1,440,000 0.5801 1.69%
2023-04-17 0 0.590 0.560 0.590 0.580 0.600 24,000 14,000 0.5833 0.590 0.560 0.590 0.580 0.600 24,000 0.5833 1.72%
2023-04-14 0 0.580 0.560 0.580 0.550 0.590 212,000 121,040 0.5709 0.580 0.560 0.580 0.550 0.590 212,000 0.5709 5.45%
2023-04-13 0 0.550 0.540 0.560 0.550 0.550 120,000 66,000 0.5500 0.550 0.540 0.560 0.550 0.550 120,000 0.5500 -1.79%
2023-04-12 0 0.560 0.550 0.580 - - 0 0 - 0.560 0.550 0.580 - - 0 - 0.00%
2023-04-11 0 0.560 0.550 0.570 - - 0 0 - 0.560 0.550 0.570 - - 0 - 0.00%
2023-04-06 0 0.560 0.550 0.580 - - 0 0 - 0.560 0.550 0.580 - - 0 - 0.00%
2023-04-04 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - 0.00%
2023-04-03 0 0.560 0.560 0.570 0.560 0.560 20,000 11,200 0.5600 0.560 0.560 0.570 0.560 0.560 20,000 0.5600 -3.45%
2023-03-31 0 0.580 0.560 0.580 0.550 0.580 1,148,000 643,360 0.5604 0.580 0.560 0.580 0.550 0.580 1,148,000 0.5604 3.57%
2023-03-30 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - 0.00%
2023-03-29 0 0.560 0.550 0.570 0.550 0.570 36,000 20,160 0.5600 0.560 0.550 0.570 0.550 0.570 36,000 0.5600 0.00%
2023-03-28 0 0.560 0.550 0.570 0.560 0.560 48,000 26,880 0.5600 0.560 0.550 0.570 0.560 0.560 48,000 0.5600 -1.75%
2023-03-27 0 0.570 0.560 0.570 - - 0 0 - 0.570 0.560 0.570 - - 0 - 0.00%
2023-03-24 0 0.570 0.560 0.570 0.560 0.570 24,000 13,480 0.5617 0.570 0.560 0.570 0.560 0.570 24,000 0.5617 1.79%
2023-03-23 0 0.560 0.560 0.570 0.560 0.560 20,000 11,200 0.5600 0.560 0.560 0.570 0.560 0.560 20,000 0.5600 -1.75%
2023-03-22 0 0.570 0.560 0.580 0.560 0.570 2,004,000 1,142,240 0.5700 0.570 0.560 0.580 0.560 0.570 2,004,000 0.5700 -1.72%
2023-03-21 0 0.580 0.570 0.580 0.560 0.580 2,052,000 1,169,680 0.5700 0.580 0.570 0.580 0.560 0.580 2,052,000 0.5700 -1.69%
2023-03-20 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - -1.67%
2023-03-17 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2023-03-16 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2023-03-15 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2023-03-14 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2023-03-13 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - -1.64%
2023-03-10 0 0.610 0.560 0.610 0.560 0.610 1,588,000 921,320 0.5802 0.610 0.560 0.610 0.560 0.610 1,588,000 0.5802 8.93%
2023-03-09 0 0.560 0.560 0.600 0.560 0.600 744,000 426,480 0.5732 0.560 0.560 0.600 0.560 0.600 744,000 0.5732 -1.75%
2023-03-08 0 0.570 0.560 0.600 0.550 0.600 600,000 343,200 0.5720 0.570 0.560 0.600 0.550 0.600 600,000 0.5720 1.79%
2023-03-07 0 0.560 0.550 0.580 0.550 0.560 40,000 22,200 0.5550 0.560 0.550 0.580 0.550 0.560 40,000 0.5550 -6.67%
2023-03-06 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2023-03-03 0 0.600 0.550 0.590 0.550 0.600 372,000 213,800 0.5747 0.600 0.550 0.590 0.550 0.600 372,000 0.5747 9.09%
2023-03-02 0 0.550 0.540 0.570 0.550 0.550 44,000 24,200 0.5500 0.550 0.540 0.570 0.550 0.550 44,000 0.5500 0.00%
2023-03-01 0 0.550 0.550 0.570 0.550 0.550 44,000 24,200 0.5500 0.550 0.550 0.570 0.550 0.550 44,000 0.5500 -5.17%
2023-02-28 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2023-02-27 0 0.580 0.550 0.580 0.550 0.580 224,000 125,200 0.5589 0.580 0.550 0.580 0.550 0.580 224,000 0.5589 5.45%
2023-02-24 0 0.550 0.550 0.570 0.550 0.550 20,000 11,000 0.5500 0.550 0.550 0.570 0.550 0.550 20,000 0.5500 -5.17%
2023-02-23 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2023-02-22 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2023-02-21 0 0.580 0.550 0.580 0.550 0.580 104,000 58,160 0.5592 0.580 0.550 0.580 0.550 0.580 104,000 0.5592 1.75%
2023-02-20 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2023-02-17 0 0.570 0.550 0.570 0.550 0.570 24,000 13,280 0.5533 0.570 0.550 0.570 0.550 0.570 24,000 0.5533 0.00%
2023-02-16 0 0.570 0.550 0.570 0.560 0.570 2,016,000 1,129,080 0.5601 0.570 0.550 0.570 0.560 0.570 2,016,000 0.5601 1.79%
2023-02-15 0 0.560 0.540 0.570 0.550 0.560 512,000 286,600 0.5598 0.560 0.540 0.570 0.550 0.560 512,000 0.5598 -3.45%
2023-02-14 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2023-02-13 0 0.580 0.550 0.580 0.560 0.590 212,000 121,600 0.5736 0.580 0.550 0.580 0.560 0.590 212,000 0.5736 3.57%
2023-02-10 0 0.560 0.540 0.570 - - 0 0 - 0.560 0.540 0.570 - - 0 - 0.00%
2023-02-09 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2023-02-08 0 0.560 0.540 0.560 0.520 0.560 40,000 21,600 0.5400 0.560 0.540 0.560 0.520 0.560 40,000 0.5400 1.82%
2023-02-07 0 0.550 0.540 0.550 0.550 0.550 68,000 37,400 0.5500 0.550 0.540 0.550 0.550 0.550 68,000 0.5500 0.00%
2023-02-06 0 0.550 0.550 0.570 0.550 0.550 40,000 22,000 0.5500 0.550 0.550 0.570 0.550 0.550 40,000 0.5500 -3.51%
2023-02-03 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2023-02-02 0 0.570 0.550 0.590 0.570 0.570 36,000 20,520 0.5700 0.570 0.550 0.590 0.570 0.570 36,000 0.5700 3.64%
2023-02-01 0 0.550 0.550 0.570 - - 0 0 - 0.550 0.550 0.570 - - 0 - 0.00%
2023-01-31 0 0.550 0.550 0.570 0.550 0.550 28,000 15,400 0.5500 0.550 0.550 0.570 0.550 0.550 28,000 0.5500 -1.79%
2023-01-30 0 0.560 0.550 0.590 - - 0 0 - 0.560 0.550 0.590 - - 0 - 0.00%
2023-01-27 0 0.560 0.550 0.600 0.560 0.560 24,000 13,440 0.5600 0.560 0.550 0.600 0.560 0.560 24,000 0.5600 -1.75%
2023-01-26 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2023-01-20 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2023-01-19 0 0.570 0.550 0.570 0.550 0.570 80,000 44,800 0.5600 0.570 0.550 0.570 0.550 0.570 80,000 0.5600 0.00%
2023-01-18 0 0.570 0.550 0.580 - - 0 0 - 0.570 0.550 0.580 - - 0 - 0.00%
2023-01-17 0 0.570 0.550 0.580 - - 2,000 1,040 0.5200 0.570 0.550 0.580 - - 2,000 0.5200 0.00%
2023-01-16 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2023-01-13 0 0.570 0.560 0.590 0.550 0.570 64,000 35,720 0.5581 0.570 0.560 0.590 0.550 0.570 64,000 0.5581 0.00%
2023-01-12 0 0.570 0.550 0.580 - - 0 0 - 0.570 0.550 0.580 - - 0 - 0.00%
2023-01-11 0 0.570 0.550 0.580 0.550 0.570 108,000 60,120 0.5567 0.570 0.550 0.580 0.550 0.570 108,000 0.5567 0.00%
2023-01-10 0 0.570 0.550 0.570 0.550 0.570 1,556,000 871,360 0.5600 0.570 0.550 0.570 0.550 0.570 1,556,000 0.5600 1.79%
2023-01-09 0 0.560 0.540 0.570 0.540 0.570 80,000 44,240 0.5530 0.560 0.540 0.570 0.540 0.570 80,000 0.5530 0.00%
2023-01-06 0 0.560 0.540 0.570 0.540 0.570 44,000 24,560 0.5582 0.560 0.540 0.570 0.540 0.570 44,000 0.5582 1.82%
2023-01-05 0 0.550 0.550 0.570 0.550 0.580 108,000 61,200 0.5667 0.550 0.550 0.570 0.550 0.580 108,000 0.5667 0.00%
2023-01-04 0 0.550 0.550 0.570 - - 0 0 - 0.550 0.550 0.570 - - 0 - 0.00%
2023-01-03 0 0.550 0.550 0.570 0.550 0.550 12,000 6,600 0.5500 0.550 0.550 0.570 0.550 0.550 12,000 0.5500 -3.51%
2022-12-30 0 0.570 0.540 0.570 0.550 0.570 104,000 57,920 0.5569 0.570 0.540 0.570 0.550 0.570 104,000 0.5569 0.00%
2022-12-29 0 0.570 0.540 0.550 0.540 0.570 60,000 32,840 0.5473 0.570 0.540 0.550 0.540 0.570 60,000 0.5473 -1.72%
2022-12-28 0 0.580 0.530 0.580 0.520 0.590 804,000 423,040 0.5262 0.580 0.530 0.580 0.520 0.590 804,000 0.5262 5.45%
2022-12-23 0 0.550 0.550 0.570 - - 0 0 - 0.550 0.550 0.570 - - 0 - 0.00%
2022-12-22 0 0.550 0.520 0.560 - - 0 0 - 0.550 0.520 0.560 - - 0 - 0.00%
2022-12-21 0 0.550 0.520 0.570 - - 0 0 - 0.550 0.520 0.570 - - 0 - 0.00%
2022-12-20 0 0.550 0.550 0.560 0.550 0.560 12,000 6,680 0.5567 0.550 0.550 0.560 0.550 0.560 12,000 0.5567 -1.79%
2022-12-19 0 0.560 0.560 0.580 - - 0 0 - 0.560 0.560 0.580 - - 0 - 0.00%
2022-12-16 0 0.560 0.560 0.570 - - 0 0 - 0.560 0.560 0.570 - - 0 - 0.00%
2022-12-15 0 0.560 0.560 0.570 0.560 0.560 16,000 8,960 0.5600 0.560 0.560 0.570 0.560 0.560 16,000 0.5600 0.00%
2022-12-14 0 0.560 0.560 0.570 0.560 0.570 3,004,000 1,712,240 0.5700 0.560 0.560 0.570 0.560 0.570 3,004,000 0.5700 0.00%
2022-12-13 0 0.560 0.560 0.580 - - 0 0 - 0.560 0.560 0.580 - - 0 - 0.00%
2022-12-12 0 0.560 0.560 0.580 - - 0 0 - 0.560 0.560 0.580 - - 0 - 0.00%
2022-12-09 0 0.560 0.560 0.570 0.560 0.560 16,000 8,960 0.5600 0.560 0.560 0.570 0.560 0.560 16,000 0.5600 -5.08%
2022-12-08 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - -1.67%
2022-12-07 0 0.600 0.560 0.600 0.550 0.600 336,000 191,680 0.5705 0.600 0.560 0.600 0.550 0.600 336,000 0.5705 5.26%
2022-12-06 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2022-12-05 0 0.570 0.550 0.570 0.560 0.570 56,000 31,760 0.5671 0.570 0.550 0.570 0.560 0.570 56,000 0.5671 -1.72%
2022-12-02 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2022-12-01 0 0.580 0.560 0.580 0.550 0.580 180,000 102,320 0.5684 0.580 0.560 0.580 0.550 0.580 180,000 0.5684 0.00%
2022-11-30 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2022-11-29 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2022-11-28 0 0.580 0.550 0.580 0.550 0.580 336,000 189,200 0.5631 0.580 0.550 0.580 0.550 0.580 336,000 0.5631 0.00%
2022-11-25 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2022-11-24 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2022-11-23 0 0.580 0.550 0.580 0.550 0.580 104,000 58,640 0.5638 0.580 0.550 0.580 0.550 0.580 104,000 0.5638 0.00%
2022-11-22 0 0.580 0.540 0.580 0.540 0.580 744,000 419,560 0.5639 0.580 0.540 0.580 0.540 0.580 744,000 0.5639 0.00%
2022-11-21 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2022-11-18 0 0.580 0.550 0.580 0.550 0.580 100,000 56,080 0.5608 0.580 0.550 0.580 0.550 0.580 100,000 0.5608 1.75%
2022-11-17 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - -1.72%
2022-11-16 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2022-11-15 0 0.580 0.560 0.580 0.550 0.580 2,008,000 1,124,480 0.5600 0.580 0.560 0.580 0.550 0.580 2,008,000 0.5600 0.00%
2022-11-14 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2022-11-11 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2022-11-10 0 0.580 0.550 0.580 0.550 0.580 28,000 15,880 0.5671 0.580 0.550 0.580 0.550 0.580 28,000 0.5671 1.75%
2022-11-09 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2022-11-08 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - -1.72%
2022-11-07 0 0.580 0.550 0.560 - - 0 0 - 0.580 0.550 0.560 - - 0 - 0.00%
2022-11-04 0 0.580 0.550 0.570 - - 0 0 - 0.580 0.550 0.570 - - 0 - 0.00%
2022-11-03 0 0.580 0.540 0.570 - - 0 0 - 0.580 0.540 0.570 - - 0 - 0.00%
2022-11-02 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2022-11-01 0 0.580 0.550 0.570 0.550 0.580 452,000 257,640 0.5700 0.580 0.550 0.570 0.550 0.580 452,000 0.5700 0.00%
2022-10-31 0 0.580 0.550 0.570 - - 0 0 - 0.580 0.550 0.570 - - 0 - -1.69%
2022-10-28 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2022-10-27 0 0.590 0.550 0.570 0.550 0.590 16,000 9,160 0.5725 0.590 0.550 0.570 0.550 0.590 16,000 0.5725 7.27%
2022-10-26 0 0.550 0.540 0.560 - - 0 0 - 0.550 0.540 0.560 - - 0 - 0.00%
2022-10-25 0 0.550 0.550 0.560 0.550 0.550 28,000 15,400 0.5500 0.550 0.550 0.560 0.550 0.550 28,000 0.5500 -8.33%
2022-10-24 0 0.600 0.540 0.600 0.540 0.600 192,000 109,280 0.5692 0.600 0.540 0.600 0.540 0.600 192,000 0.5692 5.26%
2022-10-21 0 0.570 0.570 0.610 0.570 0.610 1,424,000 812,440 0.5705 0.570 0.570 0.610 0.570 0.610 1,424,000 0.5705 -3.39%
2022-10-20 0 0.590 0.550 0.600 - - 0 0 - 0.590 0.550 0.600 - - 0 - 0.00%
2022-10-19 0 0.590 0.540 0.590 0.540 0.590 560,000 318,640 0.5690 0.590 0.540 0.590 0.540 0.590 560,000 0.5690 3.51%
2022-10-18 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2022-10-17 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2022-10-14 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2022-10-13 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2022-10-12 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2022-10-11 0 0.570 0.540 0.570 0.520 0.570 860,000 466,720 0.5427 0.570 0.540 0.570 0.520 0.570 860,000 0.5427 0.00%
2022-10-10 0 0.570 0.550 0.570 0.540 0.570 52,000 28,920 0.5562 0.570 0.550 0.570 0.540 0.570 52,000 0.5562 5.56%
2022-10-07 0 0.540 0.540 0.570 0.540 0.560 92,000 50,720 0.5513 0.540 0.540 0.570 0.540 0.560 92,000 0.5513 -5.26%
2022-10-06 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2022-10-05 0 0.570 0.550 0.570 0.550 0.570 28,000 15,800 0.5643 0.570 0.550 0.570 0.550 0.570 28,000 0.5643 0.00%
2022-10-03 0 0.570 0.550 0.570 0.540 0.570 48,000 26,480 0.5517 0.570 0.550 0.570 0.540 0.570 48,000 0.5517 0.00%
2022-09-30 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2022-09-29 0 0.570 0.530 0.570 0.530 0.570 280,000 154,080 0.5503 0.570 0.530 0.570 0.530 0.570 280,000 0.5503 0.00%
2022-09-28 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2022-09-27 0 0.570 0.530 0.560 0.530 0.570 412,000 226,040 0.5486 0.570 0.530 0.560 0.530 0.570 412,000 0.5486 0.00%
2022-09-26 0 0.570 0.570 0.580 0.520 0.570 2,208,000 1,195,840 0.5416 0.570 0.570 0.580 0.520 0.570 2,208,000 0.5416 3.64%
2022-09-23 0 0.550 0.530 0.550 0.530 0.550 36,000 19,160 0.5322 0.550 0.530 0.550 0.530 0.550 36,000 0.5322 0.00%
2022-09-22 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2022-09-21 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - -1.79%
2022-09-20 0 0.560 0.530 0.560 0.520 0.560 172,000 92,880 0.5400 0.560 0.530 0.560 0.520 0.560 172,000 0.5400 0.00%
2022-09-19 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - -1.75%
2022-09-16 0 0.570 0.560 0.570 - - 0 0 - 0.570 0.560 0.570 - - 0 - 0.00%
2022-09-15 0 0.570 0.530 0.570 0.520 0.570 424,000 230,040 0.5425 0.570 0.530 0.570 0.520 0.570 424,000 0.5425 5.56%
2022-09-14 0 0.540 0.510 0.550 - - 0 0 - 0.540 0.510 0.550 - - 0 - 0.00%
2022-09-13 0 0.540 0.510 0.550 - - 0 0 - 0.540 0.510 0.550 - - 0 - 0.00%
2022-09-09 0 0.540 0.520 0.550 - - 0 0 - 0.540 0.520 0.550 - - 0 - 0.00%
2022-09-08 0 0.540 0.520 0.540 0.510 0.550 236,000 124,080 0.5258 0.540 0.520 0.540 0.510 0.550 236,000 0.5258 0.00%
2022-09-07 0 0.540 0.520 0.540 0.510 0.540 84,000 44,440 0.5290 0.540 0.520 0.540 0.510 0.540 84,000 0.5290 -1.82%
2022-09-06 0 0.550 0.530 0.560 - - 0 0 - 0.550 0.530 0.560 - - 0 - 0.00%
2022-09-05 0 0.550 0.530 0.560 - - 0 0 - 0.550 0.530 0.560 - - 0 - 0.00%
2022-09-02 0 0.550 0.530 0.560 - - 0 0 - 0.550 0.530 0.560 - - 0 - 0.00%
2022-09-01 0 0.550 0.530 0.560 0.530 0.560 20,000 10,800 0.5400 0.550 0.530 0.560 0.530 0.560 20,000 0.5400 1.85%
2022-08-31 0 0.540 0.530 0.560 - - 0 0 - 0.540 0.530 0.560 - - 0 - 0.00%
2022-08-30 0 0.540 0.540 0.560 0.540 0.550 56,000 30,440 0.5436 0.540 0.540 0.560 0.540 0.550 56,000 0.5436 -5.26%
2022-08-29 0 0.570 0.550 0.580 - - 0 0 - 0.570 0.550 0.580 - - 0 - 0.00%
2022-08-26 0 0.570 0.550 0.580 - - 0 0 - 0.570 0.550 0.580 - - 0 - 0.00%
2022-08-25 0 0.570 0.540 0.580 0.530 0.570 368,000 208,280 0.5660 0.570 0.540 0.580 0.530 0.570 368,000 0.5660 1.79%
2022-08-24 0 0.560 0.530 0.560 0.530 0.560 176,000 94,600 0.5375 0.560 0.530 0.560 0.530 0.560 176,000 0.5375 0.00%
2022-08-23 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2022-08-22 0 0.560 0.530 0.560 0.530 0.560 52,000 28,160 0.5415 0.560 0.530 0.560 0.530 0.560 52,000 0.5415 0.00%
2022-08-19 0 0.560 0.510 0.560 0.550 0.560 16,000 8,840 0.5525 0.560 0.510 0.560 0.550 0.560 16,000 0.5525 3.70%
2022-08-18 0 0.540 0.500 0.550 0.540 0.540 16,000 8,640 0.5400 0.540 0.500 0.550 0.540 0.540 16,000 0.5400 -3.57%
2022-08-17 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2022-08-16 0 0.560 - 0.560 0.540 0.560 72,000 39,080 0.5428 0.560 - 0.560 0.540 0.560 72,000 0.5428 -1.75%
2022-08-15 0 0.570 0.540 0.580 - - 0 0 - 0.570 0.540 0.580 - - 0 - 0.00%
2022-08-12 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - -1.72%
2022-08-11 0 0.580 0.530 0.580 0.540 0.580 1,760,000 951,560 0.5407 0.580 0.530 0.580 0.540 0.580 1,760,000 0.5407 5.45%
2022-08-10 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2022-08-09 0 0.550 0.530 0.560 0.550 0.550 84,000 46,200 0.5500 0.550 0.530 0.560 0.550 0.550 84,000 0.5500 -1.79%
2022-08-08 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2022-08-05 0 0.560 0.530 0.550 - - 0 0 - 0.560 0.530 0.550 - - 0 - 0.00%
2022-08-04 0 0.560 0.530 0.550 - - 0 0 - 0.560 0.530 0.550 - - 0 - 0.00%
2022-08-03 0 0.560 0.540 0.550 0.540 0.570 136,000 74,640 0.5488 0.560 0.540 0.550 0.540 0.570 136,000 0.5488 -3.45%
2022-08-02 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2022-08-01 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2022-07-29 0 0.580 0.540 0.570 - - 0 0 - 0.580 0.540 0.570 - - 0 - 0.00%
2022-07-28 0 0.580 0.540 0.570 - - 0 0 - 0.580 0.540 0.570 - - 0 - 0.00%
2022-07-27 0 0.580 0.540 0.580 0.540 0.580 28,000 15,560 0.5557 0.580 0.540 0.580 0.540 0.580 28,000 0.5557 1.75%
2022-07-26 0 0.570 0.540 0.570 0.520 0.570 224,000 120,200 0.5366 0.570 0.540 0.570 0.520 0.570 224,000 0.5366 3.64%
2022-07-25 0 0.550 0.530 0.560 - - 0 0 - 0.550 0.530 0.560 - - 0 - 0.00%
2022-07-22 0 0.550 0.530 0.560 - - 0 0 - 0.550 0.530 0.560 - - 0 - 0.00%
2022-07-21 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2022-07-20 0 0.550 0.530 0.560 0.550 0.550 560,000 308,000 0.5500 0.550 0.530 0.560 0.550 0.550 560,000 0.5500 -1.79%
2022-07-19 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2022-07-18 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2022-07-15 0 0.560 0.530 0.560 0.530 0.560 88,000 47,680 0.5418 0.560 0.530 0.560 0.530 0.560 88,000 0.5418 0.00%
2022-07-14 0 0.560 0.540 0.560 0.560 0.560 4,000 2,240 0.5600 0.560 0.540 0.560 0.560 0.560 4,000 0.5600 -1.75%
2022-07-13 0 0.570 0.540 0.570 0.530 0.570 124,000 67,360 0.5432 0.570 0.540 0.570 0.530 0.570 124,000 0.5432 1.79%
2022-07-12 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - -1.75%
2022-07-11 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2022-07-08 0 0.570 0.540 0.570 0.540 0.580 44,000 24,880 0.5655 0.570 0.540 0.570 0.540 0.580 44,000 0.5655 5.56%
2022-07-07 0 0.540 0.540 0.550 0.540 0.550 48,000 26,040 0.5425 0.540 0.540 0.550 0.540 0.550 48,000 0.5425 -5.26%
2022-07-06 0 0.570 0.550 0.570 0.540 0.580 20,000 11,400 0.5700 0.570 0.550 0.570 0.540 0.580 20,000 0.5700 -1.72%
2022-07-05 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2022-07-04 0 0.580 0.540 0.580 0.540 0.590 168,000 94,240 0.5610 0.580 0.540 0.580 0.540 0.590 168,000 0.5610 7.41%
2022-06-30 0 0.540 0.480 0.540 0.540 0.550 124,000 67,600 0.5452 0.540 0.480 0.540 0.540 0.550 124,000 0.5452 -8.47%
2022-06-29 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2022-06-28 0 0.590 0.550 0.590 0.540 0.590 244,000 137,520 0.5636 0.590 0.550 0.590 0.540 0.590 244,000 0.5636 0.00%
2022-06-27 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2022-06-24 0 0.590 0.550 0.600 - - 0 0 - 0.590 0.550 0.600 - - 0 - 0.00%
2022-06-23 0 0.590 0.540 0.590 0.520 0.600 412,000 233,760 0.5674 0.590 0.540 0.590 0.520 0.600 412,000 0.5674 1.72%
2022-06-22 0 0.580 0.530 0.580 0.550 0.600 264,000 150,560 0.5703 0.580 0.530 0.580 0.550 0.600 264,000 0.5703 -3.33%
2022-06-21 0 0.600 0.530 0.600 0.530 0.600 252,000 143,560 0.5697 0.600 0.530 0.600 0.530 0.600 252,000 0.5697 0.00%
2022-06-20 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - 0.00%
2022-06-17 0 0.600 0.520 0.600 0.540 0.630 156,000 91,200 0.5846 0.600 0.520 0.600 0.540 0.630 156,000 0.5846 7.14%
2022-06-16 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2022-06-15 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2022-06-14 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2022-06-13 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2022-06-10 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2022-06-09 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2022-06-08 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2022-06-07 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2022-06-06 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - -1.75%
2022-06-02 0 0.570 0.500 0.570 0.520 0.580 140,000 76,960 0.5497 0.570 0.500 0.570 0.520 0.580 140,000 0.5497 -3.39%
2022-06-01 0 0.590 0.510 0.590 - - 0 0 - 0.590 0.510 0.590 - - 0 - 0.00%
2022-05-31 0 0.590 0.500 0.590 0.485 0.590 144,000 74,120 0.5147 0.590 0.500 0.590 0.485 0.590 144,000 0.5147 11.32%
2022-05-30 0 0.530 0.480 0.530 0.530 0.530 644,000 341,320 0.5300 0.530 0.480 0.530 0.530 0.530 644,000 0.5300 -1.85%
2022-05-27 0 0.540 0.500 0.520 0.470 0.550 208,000 106,960 0.5142 0.540 0.500 0.520 0.470 0.550 208,000 0.5142 -3.57%
2022-05-26 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2022-05-25 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2022-05-24 0 0.560 0.520 0.560 0.560 0.560 4,000 2,240 0.5600 0.560 0.520 0.560 0.560 0.560 4,000 0.5600 9.80%
2022-05-23 0 0.510 0.510 0.530 0.510 0.540 280,000 143,040 0.5109 0.510 0.510 0.530 0.510 0.540 280,000 0.5109 -7.27%
2022-05-20 0 0.550 0.520 0.550 0.540 0.550 504,000 272,200 0.5401 0.550 0.520 0.550 0.540 0.550 504,000 0.5401 3.77%
2022-05-19 0 0.530 0.520 0.530 0.530 0.540 204,000 109,560 0.5371 0.530 0.520 0.530 0.530 0.540 204,000 0.5371 -7.02%
2022-05-18 0 0.570 0.530 0.570 0.530 0.580 88,000 47,000 0.5341 0.570 0.530 0.570 0.530 0.580 88,000 0.5341 3.64%
2022-05-17 0 0.550 0.530 0.550 0.550 0.550 48,000 26,400 0.5500 0.550 0.530 0.550 0.550 0.550 48,000 0.5500 -6.78%
2022-05-16 0 0.590 0.560 0.590 0.560 0.640 156,000 93,400 0.5987 0.590 0.560 0.590 0.560 0.640 156,000 0.5987 -1.67%
2022-05-13 0 0.600 0.550 0.630 - - 0 0 - 0.600 0.550 0.630 - - 0 - 0.00%
2022-05-12 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2022-05-11 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2022-05-10 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2022-05-06 0 0.600 0.600 0.610 0.600 0.610 56,000 33,920 0.6057 0.600 0.600 0.610 0.600 0.610 56,000 0.6057 -3.23%
2022-05-05 0 0.620 0.600 0.620 0.630 0.630 16,000 10,080 0.6300 0.620 0.600 0.620 0.630 0.630 16,000 0.6300 3.33%
2022-05-04 0 0.600 0.600 0.630 0.600 0.610 44,000 26,640 0.6055 0.600 0.600 0.630 0.600 0.610 44,000 0.6055 -7.69%
2022-05-03 0 0.650 0.600 0.650 0.600 0.650 56,000 34,000 0.6071 0.650 0.600 0.650 0.600 0.650 56,000 0.6071 8.33%
2022-04-29 0 0.600 0.540 0.600 0.530 0.600 52,000 30,320 0.5831 0.600 0.540 0.600 0.530 0.600 52,000 0.5831 5.26%
2022-04-28 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2022-04-27 0 0.570 0.520 0.560 - - 0 0 - 0.570 0.520 0.560 - - 0 - 0.00%
2022-04-26 0 0.570 0.510 0.560 0.510 0.580 2,448,000 1,262,160 0.5156 0.570 0.510 0.560 0.510 0.580 2,448,000 0.5156 -1.72%
2022-04-25 0 0.580 - 0.580 0.560 0.580 136,000 76,640 0.5635 0.580 - 0.580 0.560 0.580 136,000 0.5635 9.43%
2022-04-22 0 0.530 0.530 0.550 0.530 0.570 228,000 124,880 0.5477 0.530 0.530 0.550 0.530 0.570 228,000 0.5477 -8.62%
2022-04-21 0 0.580 0.560 0.590 0.580 0.590 2,116,000 1,227,360 0.5800 0.580 0.560 0.590 0.580 0.590 2,116,000 0.5800 -1.69%
2022-04-20 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2022-04-19 0 0.590 0.570 0.600 - - 0 0 - 0.590 0.570 0.600 - - 0 - -1.67%
2022-04-14 0 0.600 0.570 0.600 0.580 0.600 996,000 577,800 0.5801 0.600 0.570 0.600 0.580 0.600 996,000 0.5801 1.69%
2022-04-13 0 0.590 0.570 0.590 0.580 0.590 508,000 294,720 0.5802 0.590 0.570 0.590 0.580 0.590 508,000 0.5802 0.00%
2022-04-12 0 0.590 0.580 0.590 0.590 0.600 296,000 174,720 0.5903 0.590 0.580 0.590 0.590 0.600 296,000 0.5903 1.72%
2022-04-11 0 0.580 0.560 0.600 - - 0 0 - 0.580 0.560 0.600 - - 0 - 0.00%
2022-04-08 0 0.580 0.560 0.590 0.580 0.590 296,000 171,760 0.5803 0.580 0.560 0.590 0.580 0.590 296,000 0.5803 -1.69%
2022-04-07 0 0.590 0.570 0.600 0.570 0.600 508,000 289,800 0.5705 0.590 0.570 0.600 0.570 0.600 508,000 0.5705 -1.67%
2022-04-06 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2022-04-04 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2022-04-01 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2022-03-31 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2022-03-30 0 0.600 0.560 0.600 0.590 0.600 296,000 174,720 0.5903 0.600 0.560 0.600 0.590 0.600 296,000 0.5903 3.45%
2022-03-29 0 0.580 0.560 0.600 - - 0 0 - 0.580 0.560 0.600 - - 0 - -1.69%
2022-03-28 0 0.590 0.560 0.600 0.570 0.600 296,000 168,960 0.5708 0.590 0.560 0.600 0.570 0.600 296,000 0.5708 1.72%
2022-03-25 0 0.580 0.590 0.600 0.560 0.600 144,000 82,000 0.5694 0.580 0.590 0.600 0.560 0.600 144,000 0.5694 -1.69%
2022-03-24 0 0.590 0.570 0.600 0.590 0.620 668,000 397,760 0.5954 0.590 0.570 0.600 0.590 0.620 668,000 0.5954 -3.28%
2022-03-23 0 0.610 0.590 0.630 - - 0 0 - 0.610 0.590 0.630 - - 0 - 0.00%
2022-03-22 0 0.610 0.610 0.630 0.600 0.610 532,000 321,600 0.6045 0.610 0.610 0.630 0.600 0.610 532,000 0.6045 0.00%
2022-03-21 0 0.610 0.580 0.620 0.560 0.620 540,000 323,720 0.5995 0.610 0.580 0.620 0.560 0.620 540,000 0.5995 -1.61%
2022-03-18 0 0.620 0.600 0.620 0.590 0.620 496,000 298,640 0.6021 0.620 0.600 0.620 0.590 0.620 496,000 0.6021 0.00%
2022-03-17 0 0.620 0.560 0.620 0.610 0.630 1,020,000 642,480 0.6299 0.620 0.560 0.620 0.610 0.630 1,020,000 0.6299 1.64%
2022-03-16 0 0.610 0.600 0.610 0.610 0.640 1,504,000 947,360 0.6299 0.610 0.600 0.610 0.610 0.640 1,504,000 0.6299 -4.69%
2022-03-15 0 0.640 0.620 0.640 0.630 0.640 208,000 131,120 0.6304 0.640 0.620 0.640 0.630 0.640 208,000 0.6304 -1.54%
2022-03-14 0 0.650 0.620 0.650 0.620 0.670 1,024,000 641,640 0.6266 0.650 0.620 0.650 0.620 0.670 1,024,000 0.6266 -1.52%
2022-03-11 0 0.660 0.610 0.670 0.660 0.670 40,000 26,720 0.6680 0.660 0.610 0.670 0.660 0.670 40,000 0.6680 -2.94%
2022-03-10 0 0.680 0.650 0.680 0.650 0.680 376,000 246,520 0.6556 0.680 0.650 0.680 0.650 0.680 376,000 0.6556 3.03%
2022-03-09 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2022-03-08 0 0.660 0.610 0.660 0.660 0.660 20,000 13,000 0.6500 0.660 0.610 0.660 0.660 0.660 20,000 0.6500 8.20%
2022-03-07 0 0.610 0.610 0.650 0.610 0.630 536,000 335,280 0.6255 0.610 0.610 0.650 0.610 0.630 536,000 0.6255 -1.61%
2022-03-04 0 0.620 0.620 0.650 0.620 0.620 44,000 27,280 0.6200 0.620 0.620 0.650 0.620 0.620 44,000 0.6200 -7.46%
2022-03-03 0 0.670 0.630 0.670 0.660 0.670 308,000 203,480 0.6606 0.670 0.630 0.670 0.660 0.670 308,000 0.6606 0.00%
2022-03-02 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - 0.00%
2022-03-01 0 0.670 0.650 0.670 0.660 0.680 512,000 341,160 0.6663 0.670 0.650 0.670 0.660 0.680 512,000 0.6663 1.52%
2022-02-28 0 0.660 0.650 0.670 0.660 0.700 3,200,000 2,207,960 0.6900 0.660 0.650 0.670 0.660 0.700 3,200,000 0.6900 3.13%
2022-02-25 0 0.640 0.620 0.640 0.620 0.640 4,100,000 2,553,000 0.6227 0.640 0.620 0.640 0.620 0.640 4,100,000 0.6227 -1.54%
2022-02-24 0 0.650 0.610 0.650 0.620 0.650 3,008,000 1,865,200 0.6201 0.650 0.610 0.650 0.620 0.650 3,008,000 0.6201 1.56%
2022-02-23 0 0.640 0.630 0.650 0.640 0.650 708,000 453,200 0.6401 0.640 0.630 0.650 0.640 0.650 708,000 0.6401 0.00%
2022-02-22 0 0.640 0.630 0.640 - - 0 0 - 0.640 0.630 0.640 - - 0 - 0.00%
2022-02-21 0 0.640 0.630 0.640 0.610 0.650 996,000 623,600 0.6261 0.640 0.630 0.640 0.610 0.650 996,000 0.6261 1.59%
2022-02-18 0 0.630 0.590 0.650 0.640 0.640 20,000 12,800 0.6400 0.630 0.590 0.650 0.640 0.640 20,000 0.6400 -1.56%
2022-02-17 0 0.640 0.620 0.650 0.620 0.640 996,000 637,280 0.6398 0.640 0.620 0.650 0.620 0.640 996,000 0.6398 3.23%
2022-02-16 0 0.620 0.580 0.650 - - 0 0 - 0.620 0.580 0.650 - - 0 - -1.59%
2022-02-15 0 0.630 0.620 0.640 0.620 0.640 824,000 519,040 0.6299 0.630 0.620 0.640 0.620 0.640 824,000 0.6299 1.61%
2022-02-14 0 0.620 0.580 0.630 - - 0 0 - 0.620 0.580 0.630 - - 0 - -1.59%
2022-02-11 0 0.630 0.630 0.660 0.620 0.630 788,000 489,800 0.6216 0.630 0.630 0.660 0.620 0.630 788,000 0.6216 1.61%
2022-02-10 0 0.620 0.620 0.650 - - 0 0 - 0.620 0.620 0.650 - - 0 - 0.00%
2022-02-09 0 0.620 0.600 0.630 - - 0 0 - 0.620 0.600 0.630 - - 0 - -1.59%
2022-02-08 0 0.630 0.600 0.650 - - 0 0 - 0.630 0.600 0.650 - - 0 - 0.00%
2022-02-07 0 0.630 0.620 0.660 - - 0 0 - 0.630 0.620 0.660 - - 0 - 0.00%
2022-02-04 0 0.630 0.630 0.650 - - 0 0 - 0.630 0.630 0.650 - - 0 - 0.00%
2022-01-31 0 0.630 0.600 0.650 0.630 0.630 92,000 57,960 0.6300 0.630 0.600 0.650 0.630 0.630 92,000 0.6300 0.00%
2022-01-28 0 0.630 0.630 0.650 0.630 0.630 88,000 55,440 0.6300 0.630 0.630 0.650 0.630 0.630 88,000 0.6300 -1.56%
2022-01-27 0 0.640 0.630 0.650 0.630 0.650 36,000 22,960 0.6378 0.640 0.630 0.650 0.630 0.650 36,000 0.6378 0.00%
2022-01-26 0 0.640 0.630 0.650 0.640 0.650 260,000 168,760 0.6491 0.640 0.630 0.650 0.640 0.650 260,000 0.6491 -1.54%
2022-01-25 0 0.650 0.650 0.660 0.650 0.650 84,000 54,600 0.6500 0.650 0.650 0.660 0.650 0.650 84,000 0.6500 0.00%
2022-01-24 0 0.650 0.650 0.670 0.650 0.670 660,000 435,520 0.6599 0.650 0.650 0.670 0.650 0.670 660,000 0.6599 -2.99%
2022-01-21 0 0.670 0.650 0.670 0.670 0.670 12,000 7,960 0.6633 0.670 0.650 0.670 0.670 0.670 12,000 0.6633 0.00%
2022-01-20 0 0.670 0.660 0.670 0.670 0.670 648,000 434,160 0.6700 0.670 0.660 0.670 0.670 0.670 648,000 0.6700 -1.47%
2022-01-19 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2022-01-18 0 0.680 0.660 0.680 0.670 0.680 128,000 85,800 0.6703 0.680 0.660 0.680 0.670 0.680 128,000 0.6703 1.49%
2022-01-17 0 0.670 0.650 0.680 0.650 0.670 88,000 57,960 0.6586 0.670 0.650 0.680 0.650 0.670 88,000 0.6586 -1.47%
2022-01-14 0 0.680 0.660 0.680 0.650 0.680 1,264,000 848,240 0.6711 0.680 0.660 0.680 0.650 0.680 1,264,000 0.6711 4.62%
2022-01-13 0 0.650 0.650 0.670 0.650 0.670 104,000 68,320 0.6569 0.650 0.650 0.670 0.650 0.670 104,000 0.6569 -4.41%
2022-01-12 0 0.680 0.660 0.690 0.670 0.690 664,000 451,480 0.6799 0.680 0.660 0.690 0.670 0.690 664,000 0.6799 -1.45%
2022-01-11 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2022-01-10 0 0.690 0.660 0.690 0.660 0.690 340,000 233,280 0.6861 0.690 0.660 0.690 0.660 0.690 340,000 0.6861 4.55%
2022-01-07 0 0.660 0.660 0.680 0.660 0.670 344,000 230,280 0.6694 0.660 0.660 0.680 0.660 0.670 344,000 0.6694 -1.49%
2022-01-06 0 0.670 0.670 0.700 0.670 0.700 1,020,000 683,800 0.6704 0.670 0.670 0.700 0.670 0.700 1,020,000 0.6704 -2.90%
2022-01-05 0 0.690 0.660 0.700 0.690 0.690 320,000 220,800 0.6900 0.690 0.660 0.700 0.690 0.690 320,000 0.6900 1.47%
2022-01-04 0 0.680 0.680 0.700 0.650 0.690 152,000 100,360 0.6603 0.680 0.680 0.700 0.650 0.690 152,000 0.6603 -2.86%
2022-01-03 0 0.700 0.670 0.700 0.700 0.700 320,000 224,000 0.7000 0.700 0.670 0.700 0.700 0.700 320,000 0.7000 0.00%
2021-12-31 0 0.700 0.660 0.710 0.670 0.700 2,240,000 1,544,640 0.6896 0.700 0.660 0.710 0.670 0.700 2,240,000 0.6896 1.45%
2021-12-30 0 0.690 0.690 0.700 0.680 0.700 968,000 661,520 0.6834 0.690 0.690 0.700 0.680 0.700 968,000 0.6834 -1.43%
2021-12-29 0 0.700 0.680 0.700 0.680 0.700 24,000 16,400 0.6833 0.700 0.680 0.700 0.680 0.700 24,000 0.6833 0.00%
2021-12-28 0 0.700 0.670 0.710 0.700 0.700 320,000 224,000 0.7000 0.700 0.670 0.710 0.700 0.700 320,000 0.7000 -1.41%
2021-12-24 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2021-12-23 0 0.710 0.660 0.710 0.710 0.710 28,000 19,880 0.7100 0.710 0.660 0.710 0.710 0.710 28,000 0.7100 -1.39%
2021-12-22 0 0.720 0.660 0.720 0.680 0.720 1,028,000 699,920 0.6809 0.720 0.660 0.720 0.680 0.720 1,028,000 0.6809 4.35%
2021-12-21 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2021-12-20 0 0.690 0.660 0.690 0.650 0.690 988,000 681,560 0.6898 0.690 0.660 0.690 0.650 0.690 988,000 0.6898 2.99%
2021-12-17 0 0.670 0.650 0.690 0.670 0.670 4,000 2,680 0.6700 0.670 0.650 0.690 0.670 0.670 4,000 0.6700 0.00%
2021-12-16 0 0.670 0.660 0.690 0.670 0.700 996,000 677,280 0.6800 0.670 0.660 0.690 0.670 0.700 996,000 0.6800 -4.29%
2021-12-15 0 0.700 0.670 0.700 0.670 0.700 764,000 520,000 0.6806 0.700 0.670 0.700 0.670 0.700 764,000 0.6806 1.45%
2021-12-14 0 0.690 0.660 0.690 0.650 0.700 1,156,000 763,720 0.6607 0.690 0.660 0.690 0.650 0.700 1,156,000 0.6607 4.55%
2021-12-13 0 0.660 0.650 0.660 0.640 0.700 1,340,000 891,320 0.6652 0.660 0.650 0.660 0.640 0.700 1,340,000 0.6652 -7.04%
2021-12-10 0 0.710 0.640 0.710 0.700 0.710 1,384,000 978,640 0.7071 0.710 0.640 0.710 0.700 0.710 1,384,000 0.7071 5.97%
2021-12-09 0 0.670 0.640 0.670 0.630 0.700 156,000 101,040 0.6477 0.670 0.640 0.670 0.630 0.700 156,000 0.6477 6.35%
2021-12-08 0 0.630 0.630 0.660 0.620 0.640 1,116,000 712,520 0.6385 0.630 0.630 0.660 0.620 0.640 1,116,000 0.6385 -4.55%
2021-12-07 0 0.660 0.640 0.660 0.650 0.660 164,000 106,640 0.6502 0.660 0.640 0.660 0.650 0.660 164,000 0.6502 3.13%
2021-12-06 0 0.640 0.630 0.650 0.630 0.650 68,000 43,600 0.6412 0.640 0.630 0.650 0.630 0.650 68,000 0.6412 -1.54%
2021-12-03 0 0.650 0.650 0.660 0.650 0.690 492,000 326,800 0.6642 0.650 0.650 0.660 0.650 0.690 492,000 0.6642 -9.72%
2021-12-02 0 0.720 0.680 0.720 0.670 0.730 200,000 140,000 0.7000 0.720 0.680 0.720 0.670 0.730 200,000 0.7000 5.88%
2021-12-01 0 0.680 0.650 0.680 0.630 0.720 1,380,000 969,040 0.7022 0.680 0.650 0.680 0.630 0.720 1,380,000 0.7022 1.49%
2021-11-30 0 0.670 0.630 0.670 0.640 0.680 720,000 471,840 0.6553 0.670 0.630 0.670 0.640 0.680 720,000 0.6553 3.08%
2021-11-29 0 0.650 0.620 0.660 - - 0 0 - 0.650 0.620 0.660 - - 0 - -1.52%
2021-11-26 0 0.660 0.620 0.670 0.640 0.660 24,000 15,760 0.6567 0.660 0.620 0.670 0.640 0.660 24,000 0.6567 3.13%
2021-11-25 0 0.640 0.630 0.660 0.640 0.670 116,000 75,360 0.6497 0.640 0.630 0.660 0.640 0.670 116,000 0.6497 -5.88%
2021-11-24 0 0.680 0.630 0.680 0.640 0.680 7,240,000 4,657,360 0.6433 0.680 0.630 0.680 0.640 0.680 7,240,000 0.6433 3.03%
2021-11-23 0 0.660 0.630 0.660 0.640 0.660 1,712,000 1,105,760 0.6459 0.660 0.630 0.660 0.640 0.660 1,712,000 0.6459 0.00%
2021-11-22 0 0.660 0.640 0.660 0.640 0.680 3,444,000 2,243,360 0.6514 0.660 0.640 0.660 0.640 0.680 3,444,000 0.6514 0.00%
2021-11-19 0 0.660 0.610 0.660 0.630 0.660 2,804,000 1,827,160 0.6516 0.660 0.610 0.660 0.630 0.660 2,804,000 0.6516 1.54%
2021-11-18 0 0.650 0.620 0.650 0.600 0.660 2,060,000 1,285,800 0.6242 0.650 0.620 0.650 0.600 0.660 2,060,000 0.6242 1.56%
2021-11-17 0 0.640 0.610 0.650 0.630 0.640 20,000 12,640 0.6320 0.640 0.610 0.650 0.630 0.640 20,000 0.6320 4.92%
2021-11-16 0 0.610 0.610 0.630 0.610 0.630 972,000 594,120 0.6112 0.610 0.610 0.630 0.610 0.630 972,000 0.6112 -7.58%
2021-11-15 0 0.660 0.620 0.670 0.610 0.660 260,000 166,800 0.6415 0.660 0.620 0.670 0.610 0.660 260,000 0.6415 6.45%
2021-11-12 0 0.620 0.620 0.630 0.620 0.630 20,000 12,520 0.6260 0.620 0.620 0.630 0.620 0.630 20,000 0.6260 -1.59%
2021-11-11 0 0.630 0.610 0.650 0.630 0.630 364,000 229,320 0.6300 0.630 0.610 0.650 0.630 0.630 364,000 0.6300 -1.56%
2021-11-10 0 0.640 0.640 0.650 0.610 0.650 640,000 394,680 0.6167 0.640 0.640 0.650 0.610 0.650 640,000 0.6167 1.59%
2021-11-09 0 0.630 0.600 0.640 0.620 0.630 470,000 295,340 0.6284 0.630 0.600 0.640 0.620 0.630 470,000 0.6284 1.61%
2021-11-08 0 0.620 0.600 0.640 0.600 0.620 504,000 310,480 0.6160 0.620 0.600 0.640 0.600 0.620 504,000 0.6160 1.64%
2021-11-05 0 0.610 0.600 0.630 0.610 0.610 112,000 68,320 0.6100 0.610 0.600 0.630 0.610 0.610 112,000 0.6100 -1.61%
2021-11-04 0 0.620 0.600 0.620 0.600 0.650 628,000 396,000 0.6306 0.620 0.600 0.620 0.600 0.650 628,000 0.6306 5.08%
2021-11-03 0 0.590 0.590 0.600 0.590 0.590 20,000 11,800 0.5900 0.590 0.590 0.600 0.590 0.590 20,000 0.5900 -3.28%
2021-11-02 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2021-11-01 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2021-10-29 0 0.610 0.580 0.610 0.590 0.610 820,000 484,040 0.5903 0.610 0.580 0.610 0.590 0.610 820,000 0.5903 0.00%
2021-10-28 0 0.610 0.580 0.610 0.610 0.610 24,000 14,640 0.6100 0.610 0.580 0.610 0.610 0.610 24,000 0.6100 1.67%
2021-10-27 0 0.600 0.580 0.610 0.590 0.600 860,000 508,000 0.5907 0.600 0.580 0.610 0.590 0.600 860,000 0.5907 3.45%
2021-10-26 0 0.580 0.580 0.600 0.580 0.620 364,000 215,480 0.5920 0.580 0.580 0.600 0.580 0.620 364,000 0.5920 -3.33%
2021-10-25 0 0.600 0.590 0.600 0.600 0.600 800,000 480,000 0.6000 0.600 0.590 0.600 0.600 0.600 800,000 0.6000 -1.64%
2021-10-22 0 0.610 0.590 0.620 0.600 0.620 932,000 567,840 0.6093 0.610 0.590 0.620 0.600 0.620 932,000 0.6093 1.67%
2021-10-21 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2021-10-20 0 0.600 0.580 0.610 0.580 0.600 516,000 300,400 0.5822 0.600 0.580 0.610 0.580 0.600 516,000 0.5822 0.00%
2021-10-19 0 0.600 0.570 0.600 0.570 0.600 524,000 309,000 0.5897 0.600 0.570 0.600 0.570 0.600 524,000 0.5897 5.26%
2021-10-18 0 0.570 0.560 0.590 0.570 0.590 536,000 314,720 0.5872 0.570 0.560 0.590 0.570 0.590 536,000 0.5872 -5.00%
2021-10-15 0 0.600 0.520 0.590 0.560 0.600 520,000 300,360 0.5776 0.600 0.520 0.590 0.560 0.600 520,000 0.5776 1.69%
2021-10-12 0 0.590 0.570 0.640 0.580 0.600 416,000 243,920 0.5863 0.590 0.570 0.640 0.580 0.600 416,000 0.5863 -1.67%
2021-10-11 0 0.600 0.570 0.600 0.590 0.600 120,000 71,000 0.5917 0.600 0.570 0.600 0.590 0.600 120,000 0.5917 1.69%
2021-10-08 0 0.590 0.560 0.590 0.580 0.590 224,000 130,080 0.5807 0.590 0.560 0.590 0.580 0.590 224,000 0.5807 0.00%
2021-10-07 0 0.590 0.570 0.590 0.560 0.590 96,000 54,120 0.5638 0.590 0.570 0.590 0.560 0.590 96,000 0.5638 0.00%
2021-10-06 0 0.590 0.580 0.640 0.590 0.590 980,000 578,200 0.5900 0.590 0.580 0.640 0.590 0.590 980,000 0.5900 0.00%
2021-10-05 0 0.590 - 0.640 - - 0 0 - 0.590 - 0.640 - - 0 - 0.00%
2021-10-04 0 0.590 - 0.640 0.590 0.590 100,000 59,000 0.5900 0.590 - 0.640 0.590 0.590 100,000 0.5900 -1.67%
2021-09-30 0 0.600 0.580 0.600 0.630 0.630 88,000 55,440 0.6300 0.600 0.580 0.600 0.630 0.630 88,000 0.6300 -4.76%
2021-09-29 0 0.630 0.580 0.630 0.550 0.640 608,000 356,560 0.5864 0.630 0.580 0.630 0.550 0.640 608,000 0.5864 8.62%
2021-09-28 0 0.580 0.540 0.580 0.560 0.580 84,000 47,120 0.5610 0.580 0.540 0.580 0.560 0.580 84,000 0.5610 0.00%
2021-09-27 0 0.580 0.570 0.600 - - 0 0 - 0.580 0.570 0.600 - - 0 - 0.00%
2021-09-24 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
2021-09-23 0 0.580 0.570 0.600 - - 0 0 - 0.580 0.570 0.600 - - 0 - 0.00%
2021-09-21 0 0.580 0.570 0.600 - - 0 0 - 0.580 0.570 0.600 - - 0 - 0.00%
2021-09-20 0 0.580 0.570 0.600 - - 0 0 - 0.580 0.570 0.600 - - 0 - 0.00%
2021-09-17 0 0.580 0.580 0.590 0.580 0.600 336,000 198,480 0.5907 0.580 0.580 0.590 0.580 0.600 336,000 0.5907 -3.33%
2021-09-16 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2021-09-15 0 0.600 0.580 0.600 0.580 0.600 240,000 141,360 0.5890 0.600 0.580 0.600 0.580 0.600 240,000 0.5890 0.00%
2021-09-14 0 0.600 0.580 0.620 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2021-09-13 0 0.600 0.580 0.630 0.600 0.600 132,000 79,200 0.6000 0.600 0.580 0.630 0.600 0.600 132,000 0.6000 0.00%
2021-09-10 0 0.600 0.600 0.610 - - 0 0 - 0.600 0.600 0.610 - - 0 - 0.00%
2021-09-09 0 0.600 0.600 0.620 0.600 0.600 24,000 14,400 0.6000 0.600 0.600 0.620 0.600 0.600 24,000 0.6000 0.00%
2021-09-08 0 0.600 0.600 0.630 0.600 0.640 64,000 39,360 0.6150 0.600 0.600 0.630 0.600 0.640 64,000 0.6150 -1.64%
2021-09-07 0 0.610 0.610 0.620 0.610 0.610 100,000 61,000 0.6100 0.610 0.610 0.620 0.610 0.610 100,000 0.6100 -4.69%
2021-09-06 0 0.640 0.600 0.640 0.600 0.640 228,000 142,760 0.6261 0.640 0.600 0.640 0.600 0.640 228,000 0.6261 0.00%
2021-09-03 0 0.640 0.640 0.650 0.580 0.620 180,000 107,280 0.5960 0.640 0.640 0.650 0.580 0.620 180,000 0.5960 4.92%
2021-09-02 0 0.610 0.600 0.610 0.610 0.610 188,000 114,680 0.6100 0.610 0.600 0.610 0.610 0.610 188,000 0.6100 -3.17%
2021-09-01 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2021-08-31 0 0.630 0.620 0.630 0.600 0.630 44,000 26,680 0.6064 0.630 0.620 0.630 0.600 0.630 44,000 0.6064 1.61%
2021-08-30 0 0.620 0.600 0.630 0.620 0.630 52,000 32,720 0.6292 0.620 0.600 0.630 0.620 0.630 52,000 0.6292 -1.59%
2021-08-27 0 0.630 0.600 0.640 0.600 0.630 5,440,000 3,264,120 0.6000 0.630 0.600 0.640 0.600 0.630 5,440,000 0.6000 5.00%
2021-08-26 0 0.600 0.590 0.600 0.600 0.600 9,392,000 5,635,200 0.6000 0.600 0.590 0.600 0.600 0.600 9,392,000 0.6000 0.00%
2021-08-25 0 0.600 0.600 0.630 0.600 0.600 2,000,000 1,200,000 0.6000 0.600 0.600 0.630 0.600 0.600 2,000,000 0.6000 -1.64%
2021-08-24 0 0.610 0.600 0.630 0.600 0.610 9,424,000 5,655,600 0.6001 0.610 0.600 0.630 0.600 0.610 9,424,000 0.6001 0.00%
2021-08-23 0 0.610 0.610 0.640 - - 0 0 - 0.610 0.610 0.640 - - 0 - 0.00%
2021-08-20 0 0.610 0.610 0.640 0.610 0.610 2,108,000 1,285,880 0.6100 0.610 0.610 0.640 0.610 0.610 2,108,000 0.6100 -1.61%
2021-08-19 0 0.620 0.620 0.640 - - 0 0 - 0.620 0.620 0.640 - - 0 - 0.00%
2021-08-18 0 0.620 0.610 0.640 - - 0 0 - 0.620 0.610 0.640 - - 0 - 0.00%
2021-08-17 0 0.620 0.610 0.650 0.620 0.620 980,000 607,600 0.6200 0.620 0.610 0.650 0.620 0.620 980,000 0.6200 0.00%
2021-08-16 0 0.620 0.620 0.640 0.620 0.630 68,000 42,200 0.6206 0.620 0.620 0.640 0.620 0.630 68,000 0.6206 -6.06%
2021-08-13 0 0.660 0.620 0.660 0.620 0.660 32,000 20,640 0.6450 0.660 0.620 0.660 0.620 0.660 32,000 0.6450 4.76%
2021-08-12 0 0.630 0.620 0.630 0.630 0.630 136,000 85,680 0.6300 0.630 0.620 0.630 0.630 0.630 136,000 0.6300 -3.08%
2021-08-11 0 0.650 0.620 0.650 0.650 0.650 60,000 39,000 0.6500 0.650 0.620 0.650 0.650 0.650 60,000 0.6500 0.00%
2021-08-10 0 0.650 0.620 0.650 0.610 0.650 104,000 66,720 0.6415 0.650 0.620 0.650 0.610 0.650 104,000 0.6415 3.17%
2021-08-09 0 0.630 0.620 0.630 0.630 0.690 48,000 31,480 0.6558 0.630 0.620 0.630 0.630 0.690 48,000 0.6558 -7.35%
2021-08-06 0 0.680 0.620 0.680 0.630 0.680 272,000 174,640 0.6421 0.680 0.620 0.680 0.630 0.680 272,000 0.6421 6.25%
2021-08-05 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2021-08-04 0 0.640 0.610 0.650 - - 0 0 - 0.640 0.610 0.650 - - 0 - -1.54%
2021-08-03 0 0.650 0.620 0.650 0.620 0.650 1,168,000 724,360 0.6202 0.650 0.620 0.650 0.620 0.650 1,168,000 0.6202 6.56%
2021-08-02 0 0.610 0.610 0.630 0.580 0.630 164,000 97,960 0.5973 0.610 0.610 0.630 0.580 0.630 164,000 0.5973 -4.69%
2021-07-30 0 0.640 0.620 0.640 0.640 0.640 60,000 38,400 0.6400 0.640 0.620 0.640 0.640 0.640 60,000 0.6400 0.00%
2021-07-29 0 0.640 0.640 0.670 0.610 0.640 1,224,000 749,040 0.6120 0.640 0.640 0.670 0.610 0.640 1,224,000 0.6120 -1.54%
2021-07-28 0 0.650 0.610 0.650 0.670 0.670 152,000 101,840 0.6700 0.650 0.610 0.650 0.670 0.670 152,000 0.6700 1.56%
2021-07-27 0 0.640 0.640 0.660 0.610 0.660 3,728,000 2,313,440 0.6206 0.640 0.640 0.660 0.610 0.660 3,728,000 0.6206 -1.54%
2021-07-26 0 0.650 0.640 0.670 0.640 0.660 444,000 288,160 0.6490 0.650 0.640 0.670 0.640 0.660 444,000 0.6490 -2.99%
2021-07-23 0 0.670 0.660 0.670 0.690 0.690 32,000 22,080 0.6900 0.670 0.660 0.670 0.690 0.690 32,000 0.6900 -4.29%
2021-07-22 0 0.700 0.660 0.700 0.650 0.700 12,000 8,160 0.6800 0.700 0.660 0.700 0.650 0.700 12,000 0.6800 2.94%
2021-07-21 0 0.680 0.650 0.680 0.690 0.690 8,000 5,520 0.6900 0.680 0.650 0.680 0.690 0.690 8,000 0.6900 -2.86%
2021-07-20 0 0.700 0.680 0.700 0.640 0.700 352,000 233,040 0.6620 0.700 0.680 0.700 0.640 0.700 352,000 0.6620 9.38%
2021-07-19 0 0.640 0.640 0.670 0.630 0.730 552,000 383,400 0.6946 0.640 0.640 0.670 0.630 0.730 552,000 0.6946 -7.25%
2021-07-16 0 0.690 0.680 0.690 0.660 0.750 1,180,000 821,000 0.6958 0.690 0.680 0.690 0.660 0.750 1,180,000 0.6958 1.47%
2021-07-15 0 0.680 0.620 0.670 0.600 0.680 1,452,000 922,480 0.6353 0.680 0.620 0.670 0.600 0.680 1,452,000 0.6353 13.33%
2021-07-14 0 0.600 0.580 0.600 0.570 0.600 204,000 120,560 0.5910 0.600 0.580 0.600 0.570 0.600 204,000 0.5910 0.00%
2021-07-13 0 0.600 0.570 0.600 0.590 0.600 3,620,000 2,136,000 0.5901 0.600 0.570 0.600 0.590 0.600 3,620,000 0.5901 0.00%
2021-07-12 0 0.600 0.570 0.600 0.590 0.600 312,000 184,560 0.5915 0.600 0.570 0.600 0.590 0.600 312,000 0.5915 1.69%
2021-07-09 0 0.590 0.570 0.590 0.590 0.590 168,000 99,120 0.5900 0.590 0.570 0.590 0.590 0.590 168,000 0.5900 0.00%
2021-07-08 0 0.590 0.570 0.590 0.590 0.600 152,000 89,840 0.5911 0.590 0.570 0.590 0.590 0.600 152,000 0.5911 -1.67%
2021-07-07 0 0.600 0.570 0.600 0.570 0.600 240,000 139,320 0.5805 0.600 0.570 0.600 0.570 0.600 240,000 0.5805 5.26%
2021-07-06 0 0.570 0.570 0.590 0.570 0.590 88,000 50,240 0.5709 0.570 0.570 0.590 0.570 0.590 88,000 0.5709 -5.00%
2021-07-05 0 0.600 0.570 0.600 0.590 0.600 72,000 43,040 0.5978 0.600 0.570 0.600 0.590 0.600 72,000 0.5978 0.00%
2021-07-02 0 0.600 0.570 0.600 0.590 0.600 100,000 59,120 0.5912 0.600 0.570 0.600 0.590 0.600 100,000 0.5912 1.69%
2021-06-30 0 0.590 0.570 0.590 - - 0 0 - 0.590 0.570 0.590 - - 0 - 0.00%
2021-06-29 0 0.590 0.570 0.590 0.570 0.590 3,704,000 2,112,440 0.5703 0.590 0.570 0.590 0.570 0.590 3,704,000 0.5703 1.72%
2021-06-28 0 0.580 0.530 0.580 0.560 0.580 24,000 13,520 0.5633 0.580 0.530 0.580 0.560 0.580 24,000 0.5633 3.57%
2021-06-25 0 0.560 0.560 0.580 0.560 0.570 3,620,000 2,063,320 0.5700 0.560 0.560 0.580 0.560 0.570 3,620,000 0.5700 0.00%
2021-06-24 0 0.560 0.550 0.570 0.560 0.580 300,000 172,520 0.5751 0.560 0.550 0.570 0.560 0.580 300,000 0.5751 -6.67%
2021-06-23 0 0.600 0.570 0.600 0.590 0.600 196,000 116,440 0.5941 0.600 0.570 0.600 0.590 0.600 196,000 0.5941 3.45%
2021-06-22 0 0.580 0.570 0.590 0.580 0.600 48,000 28,320 0.5900 0.580 0.570 0.590 0.580 0.600 48,000 0.5900 -1.69%
2021-06-21 0 0.590 0.580 0.600 - - 0 0 - 0.590 0.580 0.600 - - 0 - 0.00%
2021-06-18 0 0.590 0.580 0.590 0.590 0.590 124,000 73,160 0.5900 0.590 0.580 0.590 0.590 0.590 124,000 0.5900 0.00%
2021-06-17 0 0.590 0.580 0.590 0.580 0.590 8,000 4,680 0.5850 0.590 0.580 0.590 0.580 0.590 8,000 0.5850 0.00%
2021-06-16 0 0.590 0.570 0.590 - - 0 0 - 0.590 0.570 0.590 - - 0 - 0.00%
2021-06-15 0 0.590 0.570 0.600 0.590 0.590 20,000 11,800 0.5900 0.590 0.570 0.600 0.590 0.590 20,000 0.5900 -1.67%
2021-06-11 0 0.600 0.560 0.600 0.550 0.600 280,000 159,960 0.5713 0.600 0.560 0.600 0.550 0.600 280,000 0.5713 1.69%
2021-06-10 0 0.590 0.560 0.590 0.570 0.590 104,000 59,360 0.5708 0.590 0.560 0.590 0.570 0.590 104,000 0.5708 -1.67%
2021-06-09 0 0.600 0.560 0.600 0.580 0.600 530,000 311,680 0.5881 0.600 0.560 0.600 0.580 0.600 530,000 0.5881 5.26%
2021-06-08 0 0.570 0.560 0.600 0.570 0.570 76,000 43,320 0.5700 0.570 0.560 0.600 0.570 0.570 76,000 0.5700 -1.72%
2021-06-07 0 0.580 0.570 0.580 - - 0 0 - 0.580 0.570 0.580 - - 0 - 0.00%
2021-06-04 0 0.580 0.570 0.580 0.570 0.590 96,000 55,840 0.5817 0.580 0.570 0.580 0.570 0.590 96,000 0.5817 0.00%
2021-06-03 0 0.580 0.560 0.590 0.580 0.590 708,000 410,720 0.5801 0.580 0.560 0.590 0.580 0.590 708,000 0.5801 0.00%
2021-06-02 0 0.580 0.560 0.590 0.580 0.590 1,604,000 930,400 0.5800 0.580 0.560 0.590 0.580 0.590 1,604,000 0.5800 -1.69%
2021-06-01 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - -1.67%
2021-05-31 0 0.600 0.570 0.600 0.590 0.600 1,284,000 757,680 0.5901 0.600 0.570 0.600 0.590 0.600 1,284,000 0.5901 1.69%
2021-05-28 0 0.590 0.560 0.590 0.570 0.600 6,560,000 3,816,080 0.5817 0.590 0.560 0.590 0.570 0.600 6,560,000 0.5817 0.00%
2021-05-27 0 0.590 0.560 0.590 0.560 0.590 204,000 117,560 0.5763 0.590 0.560 0.590 0.560 0.590 204,000 0.5763 0.00%
2021-05-26 0 0.590 0.560 0.580 0.550 0.590 4,020,000 2,333,400 0.5804 0.590 0.560 0.580 0.550 0.590 4,020,000 0.5804 3.51%
2021-05-25 0 0.570 0.550 0.570 0.550 0.570 2,212,000 1,260,600 0.5699 0.570 0.550 0.570 0.550 0.570 2,212,000 0.5699 -1.72%
2021-05-24 0 0.580 0.550 0.580 0.560 0.580 440,000 250,160 0.5685 0.580 0.550 0.580 0.560 0.580 440,000 0.5685 5.45%
2021-05-21 0 0.550 0.550 0.560 0.550 0.550 1,604,000 882,200 0.5500 0.550 0.550 0.560 0.550 0.550 1,604,000 0.5500 -3.51%
2021-05-20 0 0.570 0.550 0.570 0.550 0.570 1,684,000 926,360 0.5501 0.570 0.550 0.570 0.550 0.570 1,684,000 0.5501 0.00%
2021-05-18 0 0.570 0.550 0.570 0.540 0.570 24,000 13,360 0.5567 0.570 0.550 0.570 0.540 0.570 24,000 0.5567 -1.72%
2021-05-17 0 0.580 0.540 0.580 0.550 0.580 32,000 17,720 0.5538 0.580 0.540 0.580 0.550 0.580 32,000 0.5538 5.45%
2021-05-14 0 0.550 0.550 0.560 0.530 0.560 2,776,000 1,495,400 0.5387 0.550 0.550 0.560 0.530 0.560 2,776,000 0.5387 0.00%
2021-05-13 0 0.550 0.540 0.570 - - 0 0 - 0.550 0.540 0.570 - - 0 - 0.00%
2021-05-12 0 0.550 0.550 0.570 0.550 0.560 260,000 143,080 0.5503 0.550 0.550 0.570 0.550 0.560 260,000 0.5503 -3.51%
2021-05-11 0 0.570 0.560 0.600 - - 0 0 - 0.570 0.560 0.600 - - 0 - 0.00%
2021-05-10 0 0.570 0.560 0.580 - - 0 0 - 0.570 0.560 0.580 - - 0 - 0.00%
2021-05-07 0 0.570 0.560 0.580 0.550 0.580 756,000 430,560 0.5695 0.570 0.560 0.580 0.550 0.580 756,000 0.5695 1.79%
2021-05-06 0 0.560 0.540 0.560 0.540 0.560 180,000 98,960 0.5498 0.560 0.540 0.560 0.540 0.560 180,000 0.5498 -3.45%
2021-05-05 0 0.580 0.550 0.580 0.550 0.580 304,000 171,200 0.5632 0.580 0.550 0.580 0.550 0.580 304,000 0.5632 1.75%
2021-05-04 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - -1.72%
2021-05-03 0 0.580 0.550 0.580 0.550 0.580 44,000 24,840 0.5645 0.580 0.550 0.580 0.550 0.580 44,000 0.5645 0.00%
2021-04-30 0 0.580 0.560 0.580 0.560 0.580 60,000 33,680 0.5613 0.580 0.560 0.580 0.560 0.580 60,000 0.5613 0.00%
2021-04-29 0 0.580 0.560 0.580 0.580 0.580 4,000 2,320 0.5800 0.580 0.560 0.580 0.580 0.580 4,000 0.5800 0.00%
2021-04-28 0 0.580 0.550 0.590 0.570 0.580 76,000 43,600 0.5737 0.580 0.550 0.590 0.570 0.580 76,000 0.5737 0.00%
2021-04-27 0 0.580 0.570 0.580 0.580 0.590 220,000 128,040 0.5820 0.580 0.570 0.580 0.580 0.590 220,000 0.5820 1.75%
2021-04-26 0 0.570 0.540 0.580 0.540 0.570 568,000 322,200 0.5673 0.570 0.540 0.580 0.540 0.570 568,000 0.5673 1.79%
2021-04-23 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2021-04-22 0 0.560 0.540 0.560 0.530 0.570 72,000 39,640 0.5506 0.560 0.540 0.560 0.530 0.570 72,000 0.5506 1.82%
2021-04-21 0 0.550 0.540 0.550 0.530 0.560 212,000 114,560 0.5404 0.550 0.540 0.550 0.530 0.560 212,000 0.5404 -3.51%
2021-04-20 0 0.570 0.540 0.560 0.570 0.570 4,000 2,280 0.5700 0.570 0.540 0.560 0.570 0.570 4,000 0.5700 0.00%
2021-04-19 0 0.570 0.540 0.570 0.540 0.570 5,284,000 2,928,760 0.5543 0.570 0.540 0.570 0.540 0.570 5,284,000 0.5543 1.79%
2021-04-16 0 0.560 0.540 0.560 0.530 0.560 876,000 479,360 0.5472 0.560 0.540 0.560 0.530 0.560 876,000 0.5472 -3.45%
2021-04-15 0 0.580 0.540 0.560 0.550 0.580 804,000 450,200 0.5600 0.580 0.540 0.560 0.550 0.580 804,000 0.5600 5.45%
2021-04-14 0 0.550 0.530 0.550 0.540 0.550 276,000 150,600 0.5457 0.550 0.530 0.550 0.540 0.550 276,000 0.5457 3.77%
2021-04-13 0 0.530 0.530 0.550 0.520 0.550 1,288,000 680,600 0.5284 0.530 0.530 0.550 0.520 0.550 1,288,000 0.5284 -3.64%
2021-04-12 0 0.550 0.530 0.550 0.520 0.550 820,000 436,600 0.5324 0.550 0.530 0.550 0.520 0.550 820,000 0.5324 0.00%
2021-04-09 0 0.550 0.530 0.550 0.520 0.550 376,000 206,080 0.5481 0.550 0.530 0.550 0.520 0.550 376,000 0.5481 0.00%
2021-04-08 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2021-04-07 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2021-04-01 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2021-03-31 0 0.550 0.530 0.550 0.520 0.550 988,000 526,480 0.5329 0.550 0.530 0.550 0.520 0.550 988,000 0.5329 1.85%
2021-03-30 0 0.540 0.530 0.540 0.540 0.540 388,000 209,520 0.5400 0.540 0.530 0.540 0.540 0.540 388,000 0.5400 -3.57%
2021-03-29 0 0.560 0.540 0.560 0.540 0.560 32,000 17,600 0.5500 0.560 0.540 0.560 0.540 0.560 32,000 0.5500 0.00%
2021-03-26 0 0.560 0.530 0.560 0.550 0.560 164,000 90,480 0.5517 0.560 0.530 0.560 0.550 0.560 164,000 0.5517 1.82%
2021-03-25 0 0.550 0.530 0.550 0.530 0.550 612,000 335,760 0.5486 0.550 0.530 0.550 0.530 0.550 612,000 0.5486 5.77%
2021-03-24 0 0.520 0.520 0.540 0.520 0.550 240,000 128,480 0.5353 0.520 0.520 0.540 0.520 0.550 240,000 0.5353 -3.70%
2021-03-23 0 0.540 0.530 0.550 0.530 0.550 60,000 32,120 0.5353 0.540 0.530 0.550 0.530 0.550 60,000 0.5353 -1.82%
2021-03-22 0 0.550 0.530 0.550 0.530 0.550 1,184,000 639,800 0.5404 0.550 0.530 0.550 0.530 0.550 1,184,000 0.5404 0.00%
2021-03-19 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - 0.00%
2021-03-18 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - 0.00%
2021-03-17 0 0.550 0.540 0.550 0.540 0.550 24,000 13,120 0.5467 0.550 0.540 0.550 0.540 0.550 24,000 0.5467 -1.79%
2021-03-16 0 0.560 0.540 0.560 0.540 0.560 224,000 122,480 0.5468 0.560 0.540 0.560 0.540 0.560 224,000 0.5468 1.82%
2021-03-15 0 0.550 0.540 0.550 0.530 0.560 2,172,000 1,178,000 0.5424 0.550 0.540 0.550 0.530 0.560 2,172,000 0.5424 0.00%
2021-03-12 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2021-03-11 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - -1.79%
2021-03-10 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2021-03-09 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2021-03-08 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2021-03-05 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2021-03-04 0 0.560 0.540 0.560 0.530 0.560 436,000 235,320 0.5397 0.560 0.540 0.560 0.530 0.560 436,000 0.5397 1.82%
2021-03-03 0 0.550 0.540 0.550 0.540 0.550 2,064,000 1,135,160 0.5500 0.550 0.540 0.550 0.540 0.550 2,064,000 0.5500 0.00%
2021-03-02 0 0.550 0.540 0.550 0.540 0.550 2,940,000 1,616,600 0.5499 0.550 0.540 0.550 0.540 0.550 2,940,000 0.5499 -1.79%
2021-03-01 0 0.560 0.540 0.560 0.520 0.560 888,000 478,600 0.5390 0.560 0.540 0.560 0.520 0.560 888,000 0.5390 0.00%
2021-02-26 0 0.560 0.540 0.560 0.540 0.560 408,000 223,080 0.5468 0.560 0.540 0.560 0.540 0.560 408,000 0.5468 1.82%
2021-02-25 0 0.550 0.540 0.550 0.540 0.560 144,000 79,080 0.5492 0.550 0.540 0.550 0.540 0.560 144,000 0.5492 -1.79%
2021-02-24 0 0.560 0.540 0.560 0.540 0.560 88,000 48,480 0.5509 0.560 0.540 0.560 0.540 0.560 88,000 0.5509 0.00%
2021-02-23 0 0.560 0.540 0.560 0.550 0.560 300,000 165,960 0.5532 0.560 0.540 0.560 0.550 0.560 300,000 0.5532 0.00%
2021-02-22 0 0.560 0.550 0.560 0.530 0.560 11,028,000 6,069,840 0.5504 0.560 0.550 0.560 0.530 0.560 11,028,000 0.5504 5.66%
2021-02-19 0 0.530 0.530 0.570 0.520 0.560 1,180,000 640,880 0.5431 0.530 0.530 0.570 0.520 0.560 1,180,000 0.5431 0.00%
2021-02-18 0 0.530 0.520 0.530 - - 0 0 - 0.530 0.520 0.530 - - 0 - -1.85%
2021-02-17 0 0.540 0.520 0.540 0.520 0.600 864,000 457,680 0.5297 0.540 0.520 0.540 0.520 0.600 864,000 0.5297 1.89%
2021-02-16 0 0.530 0.530 0.540 0.530 0.540 2,092,000 1,129,280 0.5398 0.530 0.530 0.540 0.530 0.540 2,092,000 0.5398 -3.64%
2021-02-11 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - -1.79%
2021-02-10 0 0.560 0.540 0.550 0.540 0.560 4,024,000 2,213,360 0.5500 0.560 0.540 0.550 0.540 0.560 4,024,000 0.5500 0.00%
2021-02-09 0 0.560 0.540 0.560 0.540 0.560 1,944,000 1,069,320 0.5501 0.560 0.540 0.560 0.540 0.560 1,944,000 0.5501 0.00%
2021-02-08 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2021-02-05 0 0.560 0.540 0.560 0.540 0.560 196,000 107,000 0.5459 0.560 0.540 0.560 0.540 0.560 196,000 0.5459 3.70%
2021-02-04 0 0.540 0.530 0.550 0.540 0.540 72,000 38,880 0.5400 0.540 0.530 0.550 0.540 0.540 72,000 0.5400 -3.57%
2021-02-03 0 0.560 0.530 0.560 0.540 0.560 1,768,000 973,320 0.5505 0.560 0.530 0.560 0.540 0.560 1,768,000 0.5505 0.00%
2021-02-02 0 0.560 0.540 0.560 0.530 0.560 32,000 17,520 0.5475 0.560 0.540 0.560 0.530 0.560 32,000 0.5475 0.00%
2021-02-01 0 0.560 0.540 0.560 0.520 0.570 284,000 152,080 0.5355 0.560 0.540 0.560 0.520 0.570 284,000 0.5355 3.70%
2021-01-29 0 0.540 0.540 0.550 0.540 0.540 56,000 30,240 0.5400 0.540 0.540 0.550 0.540 0.540 56,000 0.5400 -3.57%
2021-01-28 0 0.560 0.540 0.560 0.540 0.560 2,632,000 1,447,440 0.5499 0.560 0.540 0.560 0.540 0.560 2,632,000 0.5499 0.00%
2021-01-27 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2021-01-26 0 0.560 0.540 0.550 0.540 0.560 7,928,000 4,359,800 0.5499 0.560 0.540 0.550 0.540 0.560 7,928,000 0.5499 3.70%
2021-01-25 0 0.540 0.540 0.550 0.540 0.550 248,000 134,720 0.5432 0.540 0.540 0.550 0.540 0.550 248,000 0.5432 -5.26%
2021-01-22 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2021-01-21 0 0.570 0.550 0.570 0.550 0.570 108,000 60,120 0.5567 0.570 0.550 0.570 0.550 0.570 108,000 0.5567 0.00%
2021-01-20 0 0.570 0.550 0.570 0.540 0.570 204,000 112,920 0.5535 0.570 0.550 0.570 0.540 0.570 204,000 0.5535 0.00%
2021-01-19 0 0.570 0.550 0.570 0.550 0.570 548,000 301,840 0.5508 0.570 0.550 0.570 0.550 0.570 548,000 0.5508 0.00%
2021-01-18 0 0.570 0.550 0.570 0.560 0.570 100,000 56,120 0.5612 0.570 0.550 0.570 0.560 0.570 100,000 0.5612 0.00%
2021-01-15 0 0.570 0.550 0.600 0.540 0.570 240,000 131,320 0.5472 0.570 0.550 0.600 0.540 0.570 240,000 0.5472 0.00%
2021-01-14 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2021-01-13 0 0.570 0.550 0.570 0.550 0.570 992,000 557,160 0.5617 0.570 0.550 0.570 0.550 0.570 992,000 0.5617 0.00%
2021-01-12 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2021-01-11 0 0.570 0.550 0.570 0.540 0.570 104,000 57,440 0.5523 0.570 0.550 0.570 0.540 0.570 104,000 0.5523 0.00%
2021-01-08 0 0.570 0.550 0.570 0.540 0.570 240,000 133,040 0.5543 0.570 0.550 0.570 0.540 0.570 240,000 0.5543 5.56%
2021-01-07 0 0.540 0.540 0.560 0.540 0.540 28,000 15,120 0.5400 0.540 0.540 0.560 0.540 0.540 28,000 0.5400 -5.26%
2021-01-06 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - -1.72%
2021-01-05 0 0.580 0.540 0.580 0.550 0.580 64,000 36,120 0.5644 0.580 0.540 0.580 0.550 0.580 64,000 0.5644 0.00%
2021-01-04 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2020-12-31 0 0.580 0.540 0.580 0.580 0.580 100,000 58,000 0.5800 0.580 0.540 0.580 0.580 0.580 100,000 0.5800 3.57%
2020-12-30 0 0.560 0.560 0.580 0.560 0.580 372,000 215,520 0.5794 0.560 0.560 0.580 0.560 0.580 372,000 0.5794 -3.45%
2020-12-29 0 0.580 0.570 0.590 0.570 0.580 652,000 377,920 0.5796 0.580 0.570 0.590 0.570 0.580 652,000 0.5796 0.00%
2020-12-28 0 0.580 0.570 0.590 0.560 0.590 852,000 494,160 0.5800 0.580 0.570 0.590 0.560 0.590 852,000 0.5800 1.75%
2020-12-24 0 0.570 0.560 0.570 0.520 0.580 3,832,000 2,147,280 0.5604 0.570 0.560 0.570 0.520 0.580 3,832,000 0.5604 5.56%
2020-12-23 0 0.540 0.530 0.550 0.540 0.570 33,208,000 18,007,640 0.5423 0.540 0.530 0.550 0.540 0.570 33,208,000 0.5423 -5.26%
2020-12-22 0 0.570 0.530 0.570 0.560 0.570 300,000 170,560 0.5685 0.570 0.530 0.570 0.560 0.570 300,000 0.5685 0.00%
2020-12-21 0 0.570 0.530 0.570 0.560 0.570 500,000 281,000 0.5620 0.570 0.530 0.570 0.560 0.570 500,000 0.5620 0.00%
2020-12-18 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2020-12-17 0 0.570 0.520 0.560 0.510 0.570 1,724,000 935,480 0.5426 0.570 0.520 0.560 0.510 0.570 1,724,000 0.5426 3.64%
2020-12-16 0 0.550 0.510 0.550 0.520 0.550 140,000 74,800 0.5343 0.550 0.510 0.550 0.520 0.550 140,000 0.5343 3.77%
2020-12-15 0 0.530 0.530 0.550 0.510 0.550 692,000 362,120 0.5233 0.530 0.530 0.550 0.510 0.550 692,000 0.5233 -5.36%
2020-12-14 0 0.560 0.520 0.560 0.500 0.560 1,192,000 634,760 0.5325 0.560 0.520 0.560 0.500 0.560 1,192,000 0.5325 -1.75%
2020-12-11 0 0.570 0.540 0.570 0.540 0.580 680,000 379,280 0.5578 0.570 0.540 0.570 0.540 0.580 680,000 0.5578 -1.72%
2020-12-10 0 0.580 0.560 0.580 0.550 0.580 644,000 361,840 0.5619 0.580 0.560 0.580 0.550 0.580 644,000 0.5619 0.00%
2020-12-09 0 0.580 0.550 0.570 0.550 0.580 320,000 177,440 0.5545 0.580 0.550 0.570 0.550 0.580 320,000 0.5545 -1.69%
2020-12-08 0 0.590 0.540 0.590 0.580 0.590 204,000 118,680 0.5818 0.590 0.540 0.590 0.580 0.590 204,000 0.5818 1.72%
2020-12-07 0 0.580 0.520 0.580 0.550 0.580 620,000 352,040 0.5678 0.580 0.520 0.580 0.550 0.580 620,000 0.5678 7.41%
2020-12-04 0 0.540 0.520 0.540 0.510 0.540 532,000 275,680 0.5182 0.540 0.520 0.540 0.510 0.540 532,000 0.5182 5.88%
2020-12-03 0 0.510 0.510 0.520 0.500 0.520 312,000 159,040 0.5097 0.510 0.510 0.520 0.500 0.520 312,000 0.5097 -5.56%
2020-12-02 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
2020-12-01 0 0.540 0.540 0.560 - - 0 0 - 0.540 0.540 0.560 - - 0 - 0.00%
2020-11-30 0 0.540 0.530 0.560 0.520 0.540 164,000 88,480 0.5395 0.540 0.530 0.560 0.520 0.540 164,000 0.5395 1.89%
2020-11-27 0 0.530 0.530 0.550 0.530 0.530 4,000 2,120 0.5300 0.530 0.530 0.550 0.530 0.530 4,000 0.5300 -5.36%
2020-11-26 0 0.560 0.540 0.570 0.500 0.560 248,000 132,280 0.5334 0.560 0.540 0.570 0.500 0.560 248,000 0.5334 -1.75%
2020-11-25 0 0.570 0.500 0.570 0.560 0.570 124,000 69,560 0.5610 0.570 0.500 0.570 0.560 0.570 124,000 0.5610 1.79%
2020-11-24 0 0.560 0.560 0.570 0.560 0.560 188,000 105,280 0.5600 0.560 0.560 0.570 0.560 0.560 188,000 0.5600 -3.45%
2020-11-23 0 0.580 0.560 0.580 0.560 0.580 368,000 209,840 0.5702 0.580 0.560 0.580 0.560 0.580 368,000 0.5702 0.00%
2020-11-20 0 0.580 0.560 0.580 0.560 0.580 468,000 267,240 0.5710 0.580 0.560 0.580 0.560 0.580 468,000 0.5710 0.00%
2020-11-19 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2020-11-18 0 0.580 0.560 0.580 0.570 0.580 748,000 426,560 0.5703 0.580 0.560 0.580 0.570 0.580 748,000 0.5703 0.00%
2020-11-17 0 0.580 0.570 0.580 0.570 0.580 140,000 80,000 0.5714 0.580 0.570 0.580 0.570 0.580 140,000 0.5714 1.75%
2020-11-16 0 0.570 0.560 0.580 0.560 0.580 44,000 25,280 0.5745 0.570 0.560 0.580 0.560 0.580 44,000 0.5745 -1.72%
2020-11-13 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2020-11-12 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2020-11-11 0 0.580 0.560 0.580 0.560 0.580 68,000 39,160 0.5759 0.580 0.560 0.580 0.560 0.580 68,000 0.5759 3.57%
2020-11-10 0 0.560 0.560 0.570 0.560 0.580 104,000 58,600 0.5635 0.560 0.560 0.570 0.560 0.580 104,000 0.5635 -3.45%
2020-11-09 0 0.580 0.560 0.580 0.560 0.580 148,000 83,840 0.5665 0.580 0.560 0.580 0.560 0.580 148,000 0.5665 0.00%
2020-11-06 0 0.580 0.560 0.580 0.580 0.590 8,000 4,680 0.5850 0.580 0.560 0.580 0.580 0.590 8,000 0.5850 -1.69%
2020-11-05 0 0.590 0.560 0.590 0.560 0.590 480,000 277,880 0.5789 0.590 0.560 0.590 0.560 0.590 480,000 0.5789 1.72%
2020-11-04 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2020-11-03 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2020-11-02 0 0.580 0.560 0.580 0.550 0.580 108,000 61,600 0.5704 0.580 0.560 0.580 0.550 0.580 108,000 0.5704 0.00%
2020-10-30 0 0.580 0.550 0.580 0.530 0.580 976,000 555,680 0.5693 0.580 0.550 0.580 0.530 0.580 976,000 0.5693 3.57%
2020-10-29 0 0.560 0.540 0.560 0.560 0.560 4,000 2,240 0.5600 0.560 0.540 0.560 0.560 0.560 4,000 0.5600 -3.45%
2020-10-28 0 0.580 0.540 0.580 0.520 0.580 728,000 409,800 0.5629 0.580 0.540 0.580 0.520 0.580 728,000 0.5629 5.45%
2020-10-27 0 0.550 0.510 0.560 0.550 0.550 196,000 107,800 0.5500 0.550 0.510 0.560 0.550 0.550 196,000 0.5500 0.00%
2020-10-23 0 0.550 0.550 0.570 0.550 0.550 340,000 187,000 0.5500 0.550 0.550 0.570 0.550 0.550 340,000 0.5500 0.00%
2020-10-22 0 0.550 0.550 0.560 0.550 0.550 80,000 44,000 0.5500 0.550 0.550 0.560 0.550 0.550 80,000 0.5500 -1.79%
2020-10-21 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - 0.00%
2020-10-20 0 0.560 0.550 0.570 0.560 0.560 116,000 64,960 0.5600 0.560 0.550 0.570 0.560 0.560 116,000 0.5600 0.00%
2020-10-19 0 0.560 0.560 0.570 0.560 0.560 12,000 6,720 0.5600 0.560 0.560 0.570 0.560 0.560 12,000 0.5600 -3.45%
2020-10-16 0 0.580 0.560 0.580 0.550 0.580 172,000 96,920 0.5635 0.580 0.560 0.580 0.550 0.580 172,000 0.5635 0.00%
2020-10-15 0 0.580 0.560 0.580 0.560 0.580 56,000 32,040 0.5721 0.580 0.560 0.580 0.560 0.580 56,000 0.5721 0.00%
2020-10-14 0 0.580 0.560 0.580 0.580 0.580 20,000 11,600 0.5800 0.580 0.560 0.580 0.580 0.580 20,000 0.5800 0.00%
2020-10-12 0 0.580 0.560 0.580 0.560 0.580 72,000 41,600 0.5778 0.580 0.560 0.580 0.560 0.580 72,000 0.5778 0.00%
2020-10-09 0 0.580 0.560 0.580 0.550 0.580 324,000 182,440 0.5631 0.580 0.560 0.580 0.550 0.580 324,000 0.5631 0.00%
2020-10-08 0 0.580 0.570 0.580 0.560 0.580 96,000 55,240 0.5754 0.580 0.570 0.580 0.560 0.580 96,000 0.5754 -1.69%
2020-10-07 0 0.590 0.560 0.590 0.560 0.590 244,000 143,800 0.5893 0.590 0.560 0.590 0.560 0.590 244,000 0.5893 1.72%
2020-10-06 0 0.580 0.560 0.580 0.560 0.580 268,000 152,720 0.5699 0.580 0.560 0.580 0.560 0.580 268,000 0.5699 0.00%
2020-10-05 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2020-09-30 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2020-09-29 0 0.580 0.560 0.580 0.550 0.580 84,000 48,040 0.5719 0.580 0.560 0.580 0.550 0.580 84,000 0.5719 3.57%
2020-09-28 0 0.560 0.560 0.570 0.560 0.570 96,000 53,840 0.5608 0.560 0.560 0.570 0.560 0.570 96,000 0.5608 -5.08%
2020-09-25 0 0.590 0.560 0.590 0.560 0.590 228,000 132,360 0.5805 0.590 0.560 0.590 0.560 0.590 228,000 0.5805 0.00%
2020-09-24 0 0.590 0.560 0.590 0.560 0.590 992,000 568,600 0.5732 0.590 0.560 0.590 0.560 0.590 992,000 0.5732 0.00%
2020-09-23 0 0.590 0.560 0.590 0.550 0.600 756,000 434,400 0.5746 0.590 0.560 0.590 0.550 0.600 756,000 0.5746 1.72%
2020-09-22 0 0.580 0.550 0.590 - - 0 0 - 0.580 0.550 0.590 - - 0 - 0.00%
2020-09-21 0 0.580 0.550 0.590 0.550 0.580 624,000 353,520 0.5665 0.580 0.550 0.590 0.550 0.580 624,000 0.5665 -1.69%
2020-09-18 0 0.590 0.550 0.590 0.560 0.600 132,000 77,440 0.5867 0.590 0.550 0.590 0.560 0.600 132,000 0.5867 -1.67%
2020-09-17 0 0.600 0.560 0.600 0.590 0.600 200,000 118,400 0.5920 0.600 0.560 0.600 0.590 0.600 200,000 0.5920 0.00%
2020-09-16 0 0.600 0.550 0.600 0.550 0.600 972,000 568,000 0.5844 0.600 0.550 0.600 0.550 0.600 972,000 0.5844 1.69%
2020-09-15 0 0.590 0.540 0.590 0.530 0.600 1,900,000 1,094,080 0.5758 0.590 0.540 0.590 0.530 0.600 1,900,000 0.5758 1.72%
2020-09-14 0 0.580 0.560 0.580 0.580 0.580 28,000 16,240 0.5800 0.580 0.560 0.580 0.580 0.580 28,000 0.5800 -1.69%
2020-09-11 0 0.590 0.540 0.590 0.560 0.590 508,000 292,000 0.5748 0.590 0.540 0.590 0.560 0.590 508,000 0.5748 -1.67%
2020-09-10 0 0.600 0.560 0.600 0.540 0.600 3,824,000 2,148,920 0.5620 0.600 0.560 0.600 0.540 0.600 3,824,000 0.5620 13.21%
2020-09-09 0 0.530 0.530 0.550 0.510 0.550 32,000 16,880 0.5275 0.530 0.530 0.550 0.510 0.550 32,000 0.5275 -3.64%
2020-09-08 0 0.550 0.510 0.550 0.510 0.570 892,000 477,360 0.5352 0.550 0.510 0.550 0.510 0.570 892,000 0.5352 -1.79%
2020-09-07 0 0.560 0.510 0.560 0.500 0.560 2,644,000 1,414,600 0.5350 0.560 0.510 0.560 0.500 0.560 2,644,000 0.5350 7.69%
2020-09-04 0 0.520 0.520 0.530 0.500 0.520 348,000 178,960 0.5143 0.520 0.520 0.530 0.500 0.520 348,000 0.5143 -3.70%
2020-09-03 0 0.540 0.475 0.540 0.470 0.550 1,612,000 857,980 0.5322 0.540 0.475 0.540 0.470 0.550 1,612,000 0.5322 8.00%
2020-09-02 0 0.500 0.470 0.500 0.480 0.520 408,000 209,320 0.5130 0.500 0.470 0.500 0.480 0.520 408,000 0.5130 4.17%
2020-09-01 0 0.480 0.460 0.520 0.480 0.495 116,000 56,700 0.4888 0.480 0.460 0.520 0.480 0.495 116,000 0.4888 -7.69%
2020-08-31 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2020-08-28 0 0.520 0.460 0.520 0.500 0.520 154,000 77,900 0.5058 0.520 0.460 0.520 0.500 0.520 154,000 0.5058 1.96%
2020-08-27 0 0.510 0.510 0.520 0.490 0.520 480,000 245,880 0.5123 0.510 0.510 0.520 0.490 0.520 480,000 0.5123 0.00%
2020-08-26 0 0.510 0.465 0.510 0.495 0.510 316,000 160,680 0.5085 0.510 0.465 0.510 0.495 0.510 316,000 0.5085 2.00%
2020-08-25 0 0.500 0.480 0.500 0.500 0.500 20,000 10,000 0.5000 0.500 0.480 0.500 0.500 0.500 20,000 0.5000 -1.96%
2020-08-24 0 0.510 0.490 0.510 0.450 0.520 904,000 452,880 0.5010 0.510 0.490 0.510 0.450 0.520 904,000 0.5010 6.25%
2020-08-21 0 0.480 0.455 0.480 0.440 0.480 328,000 148,220 0.4519 0.480 0.455 0.480 0.440 0.480 328,000 0.4519 9.09%
2020-08-20 0 0.440 0.435 0.460 0.440 0.440 56,000 24,640 0.4400 0.440 0.435 0.460 0.440 0.440 56,000 0.4400 0.00%
2020-08-19 0 0.440 0.440 0.460 0.435 0.435 40,000 17,400 0.4350 0.440 0.440 0.460 0.435 0.435 40,000 0.4350 -2.22%
2020-08-18 0 0.450 0.450 0.460 0.430 0.460 180,000 78,820 0.4379 0.450 0.450 0.460 0.430 0.460 180,000 0.4379 -4.26%
2020-08-17 0 0.470 0.470 0.480 0.470 0.470 16,000 7,520 0.4700 0.470 0.470 0.480 0.470 0.470 16,000 0.4700 -4.08%
2020-08-14 0 0.490 0.460 0.490 0.480 0.490 1,092,000 529,660 0.4850 0.490 0.460 0.490 0.480 0.490 1,092,000 0.4850 4.26%
2020-08-13 0 0.470 0.470 0.475 0.425 0.475 200,000 91,620 0.4581 0.470 0.470 0.475 0.425 0.475 200,000 0.4581 2.17%
2020-08-12 0 0.460 0.440 0.465 0.460 0.460 80,000 36,800 0.4600 0.460 0.440 0.465 0.460 0.460 80,000 0.4600 2.22%
2020-08-11 0 0.450 0.450 0.465 0.450 0.460 96,000 43,600 0.4542 0.450 0.450 0.465 0.450 0.460 96,000 0.4542 -2.17%
2020-08-10 0 0.460 0.460 0.475 0.455 0.455 108,000 49,140 0.4550 0.460 0.460 0.475 0.455 0.455 108,000 0.4550 -1.08%
2020-08-07 0 0.465 0.465 0.490 0.465 0.480 332,000 156,100 0.4702 0.465 0.465 0.490 0.465 0.480 332,000 0.4702 2.20%
2020-08-06 0 0.455 0.455 0.475 0.450 0.480 272,000 125,620 0.4618 0.455 0.455 0.475 0.450 0.480 272,000 0.4618 -4.21%
2020-08-05 0 0.475 0.470 0.475 0.470 0.475 176,000 83,000 0.4716 0.475 0.470 0.475 0.470 0.475 176,000 0.4716 -1.04%
2020-08-04 0 0.480 0.475 0.480 0.480 0.490 220,000 107,600 0.4891 0.480 0.475 0.480 0.480 0.490 220,000 0.4891 -2.04%
2020-08-03 0 0.490 0.480 0.500 0.460 0.495 872,000 417,740 0.4791 0.490 0.480 0.500 0.460 0.495 872,000 0.4791 2.08%
2020-07-31 0 0.480 0.475 0.480 0.475 0.480 124,000 59,460 0.4795 0.480 0.475 0.480 0.475 0.480 124,000 0.4795 -2.04%
2020-07-30 0 0.490 0.475 0.490 0.490 0.490 80,000 39,200 0.4900 0.490 0.475 0.490 0.490 0.490 80,000 0.4900 3.16%
2020-07-29 0 0.475 0.475 0.485 0.465 0.500 344,000 166,740 0.4847 0.475 0.475 0.485 0.465 0.500 344,000 0.4847 -3.06%
2020-07-28 0 0.490 0.485 0.490 0.485 0.490 88,000 42,700 0.4852 0.490 0.485 0.490 0.485 0.490 88,000 0.4852 4.26%
2020-07-27 0 0.470 0.470 0.480 0.470 0.500 572,000 275,960 0.4824 0.470 0.470 0.480 0.470 0.500 572,000 0.4824 -4.08%
2020-07-24 0 0.490 0.480 0.490 0.480 0.490 200,000 97,140 0.4857 0.490 0.480 0.490 0.480 0.490 200,000 0.4857 -2.00%
2020-07-23 0 0.500 0.485 0.500 0.470 0.500 420,000 209,480 0.4988 0.500 0.485 0.500 0.470 0.500 420,000 0.4988 -1.96%
2020-07-22 0 0.510 0.500 0.510 0.500 0.510 408,000 204,040 0.5001 0.510 0.500 0.510 0.500 0.510 408,000 0.5001 2.00%
2020-07-21 0 0.500 0.500 0.510 0.500 0.510 636,000 323,720 0.5090 0.500 0.500 0.510 0.500 0.510 636,000 0.5090 -5.66%
2020-07-20 0 0.530 0.510 0.530 0.490 0.530 2,700,000 1,389,840 0.5148 0.530 0.510 0.530 0.490 0.530 2,700,000 0.5148 6.00%
2020-07-17 0 0.500 0.500 0.510 0.500 0.530 1,508,000 774,960 0.5139 0.500 0.500 0.510 0.500 0.530 1,508,000 0.5139 -7.41%
2020-07-16 0 0.540 0.520 0.550 0.510 0.540 4,948,000 2,613,760 0.5282 0.540 0.520 0.550 0.510 0.540 4,948,000 0.5282 3.85%
2020-07-15 0 0.520 0.520 0.530 0.520 0.540 6,192,000 3,323,480 0.5367 0.520 0.520 0.530 0.520 0.540 6,192,000 0.5367 -5.45%
2020-07-14 0 0.550 0.560 0.570 0.530 0.560 2,328,000 1,270,360 0.5457 0.550 0.560 0.570 0.530 0.560 2,328,000 0.5457 -1.79%
2020-07-13 0 0.560 0.530 0.560 0.530 0.570 4,508,000 2,476,840 0.5494 0.560 0.530 0.560 0.530 0.570 4,508,000 0.5494 0.00%
2020-07-10 0 0.560 0.540 0.560 0.530 0.560 4,412,000 2,407,480 0.5457 0.560 0.540 0.560 0.530 0.560 4,412,000 0.5457 0.00%
2020-07-09 0 0.560 0.530 0.570 0.540 0.570 3,428,000 1,887,360 0.5506 0.560 0.530 0.570 0.540 0.570 3,428,000 0.5506 1.82%
2020-07-08 0 0.550 0.520 0.550 0.540 0.550 1,528,000 837,240 0.5479 0.550 0.520 0.550 0.540 0.550 1,528,000 0.5479 0.00%
2020-07-07 0 0.550 0.530 0.550 0.510 0.550 2,676,000 1,440,920 0.5385 0.550 0.530 0.550 0.510 0.550 2,676,000 0.5385 -1.79%
2020-07-06 0 0.560 0.540 0.560 0.510 0.560 3,076,000 1,669,440 0.5427 0.560 0.540 0.560 0.510 0.560 3,076,000 0.5427 3.70%
2020-07-03 0 0.540 0.520 0.540 0.510 0.540 1,384,000 731,400 0.5285 0.540 0.520 0.540 0.510 0.540 1,384,000 0.5285 -1.82%
2020-07-02 0 0.550 0.520 0.560 0.520 0.570 1,920,000 1,035,640 0.5394 0.550 0.520 0.560 0.520 0.570 1,920,000 0.5394 -3.51%
2020-06-30 0 0.570 0.490 0.570 0.485 0.570 4,116,000 2,212,920 0.5376 0.570 0.490 0.570 0.485 0.570 4,116,000 0.5376 7.55%
2020-06-29 0 0.530 0.465 0.530 0.450 0.530 1,768,000 912,880 0.5163 0.530 0.465 0.530 0.450 0.530 1,768,000 0.5163 15.22%
2020-06-26 0 0.460 0.460 0.490 0.455 0.460 160,000 73,560 0.4598 0.460 0.460 0.490 0.455 0.460 160,000 0.4598 1.10%
2020-06-24 0 0.455 0.455 0.470 0.445 0.455 118,500 53,762 0.4537 0.455 0.455 0.470 0.445 0.455 118,500 0.4537 -4.21%
2020-06-23 0 0.475 0.450 0.470 0.480 0.480 36,000 17,280 0.4800 0.475 0.450 0.470 0.480 0.480 36,000 0.4800 9.20%
2020-06-22 0 0.435 0.435 0.500 0.405 0.435 68,000 28,760 0.4229 0.435 0.435 0.500 0.405 0.435 68,000 0.4229 -9.37%
2020-06-19 0 0.480 0.430 0.495 0.480 0.480 200,000 96,000 0.4800 0.480 0.430 0.495 0.480 0.480 200,000 0.4800 0.00%
2020-06-18 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2020-06-17 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2020-06-16 0 0.480 0.370 0.500 0.480 0.510 206,000 102,300 0.4966 0.480 0.370 0.500 0.480 0.510 206,000 0.4966 -4.00%
2020-06-15 0 0.500 0.500 0.510 0.500 0.500 4,000 2,000 0.5000 0.500 0.500 0.510 0.500 0.500 4,000 0.5000 0.00%
2020-06-12 0 0.500 0.500 0.520 0.500 0.520 420,000 211,720 0.5041 0.500 0.500 0.520 0.500 0.520 420,000 0.5041 -3.85%
2020-06-11 0 0.520 0.510 0.520 0.500 0.520 2,004,000 1,013,840 0.5059 0.520 0.510 0.520 0.500 0.520 2,004,000 0.5059 0.00%
2020-06-10 0 0.520 0.500 0.530 0.500 0.520 600,000 307,320 0.5122 0.520 0.500 0.530 0.500 0.520 600,000 0.5122 1.96%
2020-06-09 0 0.510 0.500 0.510 0.500 0.510 300,000 150,920 0.5031 0.510 0.500 0.510 0.500 0.510 300,000 0.5031 -1.92%
2020-06-08 0 0.520 0.500 0.520 0.500 0.520 76,000 38,160 0.5021 0.520 0.500 0.520 0.500 0.520 76,000 0.5021 0.00%
2020-06-05 0 0.520 0.500 0.520 0.500 0.520 872,000 450,120 0.5162 0.520 0.500 0.520 0.500 0.520 872,000 0.5162 4.00%
2020-06-04 0 0.500 0.500 0.520 0.500 0.520 288,000 144,240 0.5008 0.500 0.500 0.520 0.500 0.520 288,000 0.5008 0.00%
2020-06-03 0 0.500 0.500 0.520 0.500 0.500 32,000 16,000 0.5000 0.500 0.500 0.520 0.500 0.500 32,000 0.5000 -3.85%
2020-06-02 0 0.520 0.500 0.520 0.510 0.520 46,000 23,480 0.5104 0.520 0.500 0.520 0.510 0.520 46,000 0.5104 0.00%
2020-06-01 0 0.520 0.500 0.520 0.510 0.520 48,000 24,560 0.5117 0.520 0.500 0.520 0.510 0.520 48,000 0.5117 -1.89%
2020-05-29 0 0.530 0.510 0.530 0.495 0.530 1,680,000 878,480 0.5229 0.530 0.510 0.530 0.495 0.530 1,680,000 0.5229 6.00%
2020-05-28 0 0.500 0.490 0.495 0.490 0.500 28,000 13,800 0.4929 0.500 0.490 0.495 0.490 0.500 28,000 0.4929 -1.96%
2020-05-27 0 0.510 0.485 0.500 - - 0 0 - 0.510 0.485 0.500 - - 0 - 0.00%
2020-05-26 0 0.510 0.495 0.510 0.500 0.520 804,000 410,200 0.5102 0.510 0.495 0.510 0.500 0.520 804,000 0.5102 2.00%
2020-05-25 0 0.500 0.500 0.510 0.495 0.520 1,824,000 911,320 0.4996 0.500 0.500 0.510 0.495 0.520 1,824,000 0.4996 -5.66%
2020-05-22 0 0.530 0.500 0.530 0.495 0.530 3,180,000 1,634,660 0.5140 0.530 0.500 0.530 0.495 0.530 3,180,000 0.5140 1.92%
2020-05-21 0 0.520 0.500 0.520 0.495 0.520 2,140,000 1,085,520 0.5073 0.520 0.500 0.520 0.495 0.520 2,140,000 0.5073 4.00%
2020-05-20 0 0.500 0.500 0.510 0.500 0.530 204,000 104,120 0.5104 0.500 0.500 0.510 0.500 0.530 204,000 0.5104 -5.66%
2020-05-19 0 0.530 0.500 0.520 0.500 0.530 2,588,000 1,320,280 0.5102 0.530 0.500 0.520 0.500 0.530 2,588,000 0.5102 6.00%
2020-05-18 0 0.500 0.500 0.510 0.500 0.520 556,000 282,040 0.5073 0.500 0.500 0.510 0.500 0.520 556,000 0.5073 -7.41%
2020-05-15 0 0.540 0.540 0.550 0.510 0.540 1,128,000 606,400 0.5376 0.540 0.540 0.550 0.510 0.540 1,128,000 0.5376 0.00%
2020-05-14 0 0.540 0.510 0.540 0.500 0.540 2,648,000 1,385,920 0.5234 0.540 0.510 0.540 0.500 0.540 2,648,000 0.5234 0.00%
2020-05-13 0 0.540 0.500 0.540 0.500 0.540 1,024,000 541,520 0.5288 0.540 0.500 0.540 0.500 0.540 1,024,000 0.5288 1.89%
2020-05-12 0 0.530 0.500 0.510 0.500 0.530 28,000 14,360 0.5129 0.530 0.500 0.510 0.500 0.530 28,000 0.5129 6.00%
2020-05-11 0 0.500 0.500 0.520 0.500 0.520 432,000 219,360 0.5078 0.500 0.500 0.520 0.500 0.520 432,000 0.5078 -7.41%
2020-05-08 0 0.540 0.500 0.540 0.490 0.540 2,272,000 1,201,480 0.5288 0.540 0.500 0.540 0.490 0.540 2,272,000 0.5288 10.20%
2020-05-07 0 0.490 0.490 0.500 0.485 0.510 720,000 356,020 0.4945 0.490 0.490 0.500 0.485 0.510 720,000 0.4945 -3.92%
2020-05-06 0 0.510 0.500 0.520 0.500 0.550 5,768,000 3,038,720 0.5268 0.510 0.500 0.520 0.500 0.550 5,768,000 0.5268 -3.77%
2020-05-05 0 0.530 0.475 0.520 0.465 0.540 3,208,000 1,626,500 0.5070 0.530 0.475 0.520 0.465 0.540 3,208,000 0.5070 10.42%
2020-05-04 0 0.480 0.460 0.480 0.460 0.490 28,000 13,120 0.4686 0.480 0.460 0.480 0.460 0.490 28,000 0.4686 -3.03%
2020-04-29 0 0.495 0.450 0.490 0.450 0.500 3,028,000 1,471,420 0.4859 0.495 0.450 0.490 0.450 0.500 3,028,000 0.4859 10.00%
2020-04-28 0 0.450 0.415 0.450 0.450 0.450 68,000 30,600 0.4500 0.450 0.415 0.450 0.450 0.450 68,000 0.4500 -2.17%
2020-04-27 0 0.460 0.450 0.460 0.450 0.470 348,000 159,700 0.4589 0.460 0.450 0.460 0.450 0.470 348,000 0.4589 0.00%
2020-04-24 0 0.460 0.445 0.460 0.425 0.460 1,176,000 524,640 0.4461 0.460 0.445 0.460 0.425 0.460 1,176,000 0.4461 10.84%
2020-04-23 0 0.415 0.415 0.430 0.415 0.440 328,000 137,100 0.4180 0.415 0.415 0.430 0.415 0.440 328,000 0.4180 -1.19%
2020-04-22 0 0.420 0.420 0.435 0.420 0.440 468,000 202,300 0.4323 0.420 0.420 0.435 0.420 0.440 468,000 0.4323 -3.45%
2020-04-21 0 0.435 0.415 0.440 0.400 0.440 1,572,000 656,100 0.4174 0.435 0.415 0.440 0.400 0.440 1,572,000 0.4174 -4.40%
2020-04-20 0 0.455 0.455 0.460 0.450 0.470 676,000 308,940 0.4570 0.455 0.455 0.460 0.450 0.470 676,000 0.4570 -4.21%
2020-04-17 0 0.475 0.475 0.495 0.450 0.500 508,000 235,800 0.4642 0.475 0.475 0.495 0.450 0.500 508,000 0.4642 -5.00%
2020-04-16 0 0.500 0.485 0.500 0.485 0.500 1,896,000 922,540 0.4866 0.500 0.485 0.500 0.485 0.500 1,896,000 0.4866 1.01%
2020-04-15 0 0.495 0.465 0.495 0.465 0.500 432,000 213,360 0.4939 0.495 0.465 0.495 0.465 0.500 432,000 0.4939 2.06%
2020-04-14 0 0.485 0.465 0.485 - - 0 0 - 0.485 0.465 0.485 - - 0 - 0.00%
2020-04-09 0 0.485 0.470 0.490 0.480 0.495 60,000 29,320 0.4887 0.485 0.470 0.490 0.480 0.495 60,000 0.4887 -1.02%
2020-04-08 0 0.490 0.475 0.490 0.470 0.495 232,000 111,400 0.4802 0.490 0.475 0.490 0.470 0.495 232,000 0.4802 -3.92%
2020-04-07 0 0.510 0.480 0.510 0.480 0.510 1,208,000 598,100 0.4951 0.510 0.480 0.510 0.480 0.510 1,208,000 0.4951 5.15%
2020-04-06 0 0.485 0.465 0.485 0.470 0.495 1,184,000 576,940 0.4873 0.485 0.465 0.485 0.470 0.495 1,184,000 0.4873 0.00%
2020-04-03 0 0.485 0.450 0.485 0.450 0.490 781,000 358,735 0.4593 0.485 0.450 0.485 0.450 0.490 781,000 0.4593 3.19%
2020-04-02 0 0.470 0.465 0.470 0.470 0.490 88,000 42,040 0.4777 0.470 0.465 0.470 0.470 0.490 88,000 0.4777 -5.05%
2020-04-01 0 0.495 0.470 0.490 0.470 0.500 1,920,000 906,040 0.4719 0.495 0.470 0.490 0.470 0.500 1,920,000 0.4719 -1.00%
2020-03-31 0 0.500 0.470 0.495 0.455 0.510 1,024,000 491,380 0.4799 0.500 0.470 0.495 0.455 0.510 1,024,000 0.4799 2.04%
2020-03-30 0 0.490 0.485 0.490 0.470 0.510 2,172,000 1,054,840 0.4857 0.490 0.485 0.490 0.470 0.510 2,172,000 0.4857 -5.77%
2020-03-27 0 0.520 0.455 0.520 0.440 0.520 4,840,000 2,328,040 0.4810 0.520 0.455 0.520 0.440 0.520 4,840,000 0.4810 14.29%
2020-03-26 0 0.455 0.435 0.490 0.405 0.490 3,326,000 1,540,980 0.4633 0.455 0.435 0.490 0.405 0.490 3,326,000 0.4633 1.11%
2020-03-25 0 0.450 0.400 0.450 0.370 0.450 3,498,000 1,423,000 0.4068 0.450 0.400 0.450 0.370 0.450 3,498,000 0.4068 18.42%
2020-03-24 0 0.380 0.370 0.380 0.350 0.400 404,000 151,100 0.3740 0.380 0.370 0.380 0.350 0.400 404,000 0.3740 -2.56%
2020-03-23 0 0.390 0.380 0.395 0.375 0.410 1,532,000 594,820 0.3883 0.390 0.380 0.395 0.375 0.410 1,532,000 0.3883 -1.27%
2020-03-20 0 0.395 0.350 0.395 0.345 0.410 4,202,000 1,648,320 0.3923 0.395 0.350 0.395 0.345 0.410 4,202,000 0.3923 3.95%
2020-03-19 0 0.380 0.340 0.380 0.330 0.380 1,240,000 427,820 0.3450 0.380 0.340 0.380 0.330 0.380 1,240,000 0.3450 7.04%
2020-03-18 0 0.355 0.355 0.370 0.350 0.385 592,000 215,000 0.3632 0.355 0.355 0.370 0.350 0.385 592,000 0.3632 -8.97%
2020-03-17 0 0.390 0.375 0.395 0.355 0.400 1,032,000 391,880 0.3797 0.390 0.375 0.395 0.355 0.400 1,032,000 0.3797 1.30%
2020-03-16 0 0.385 0.350 0.385 0.330 0.400 4,632,000 1,749,060 0.3776 0.385 0.350 0.385 0.330 0.400 4,632,000 0.3776 16.67%
2020-03-13 0 0.330 0.300 0.340 0.300 0.330 244,000 77,600 0.3180 0.330 0.300 0.340 0.300 0.330 244,000 0.3180 3.13%
2020-03-12 0 0.320 0.315 0.330 0.320 0.330 288,000 93,560 0.3249 0.320 0.315 0.330 0.320 0.330 288,000 0.3249 -12.33%
2020-03-11 0 0.365 0.340 0.365 0.340 0.365 328,000 116,500 0.3552 0.365 0.340 0.365 0.340 0.365 328,000 0.3552 2.82%
2020-03-10 0 0.355 0.350 0.355 0.320 0.355 332,000 114,640 0.3453 0.355 0.350 0.355 0.320 0.355 332,000 0.3453 0.00%
2020-03-09 0 0.355 0.335 0.360 0.330 0.355 212,000 70,540 0.3327 0.355 0.335 0.360 0.330 0.355 212,000 0.3327 -7.79%
2020-03-06 0 0.385 0.360 0.390 0.375 0.390 154,000 59,020 0.3832 0.385 0.360 0.390 0.375 0.390 154,000 0.3832 -1.28%
2020-03-05 0 0.390 0.350 0.390 0.365 0.390 402,000 153,200 0.3811 0.390 0.350 0.390 0.365 0.390 402,000 0.3811 2.63%
2020-03-04 0 0.380 0.345 0.380 0.330 0.380 248,000 88,200 0.3556 0.380 0.345 0.380 0.330 0.380 248,000 0.3556 5.56%
2020-03-03 0 0.360 0.335 0.360 0.340 0.360 40,000 13,740 0.3435 0.360 0.335 0.360 0.340 0.360 40,000 0.3435 0.00%
2020-03-02 0 0.360 0.340 0.360 0.355 0.370 308,000 110,900 0.3601 0.360 0.340 0.360 0.355 0.370 308,000 0.3601 0.00%
2020-02-28 0 0.360 0.360 0.370 0.315 0.360 1,204,000 420,960 0.3496 0.360 0.360 0.370 0.315 0.360 1,204,000 0.3496 1.41%
2020-02-27 0 0.355 0.350 0.355 0.355 0.365 720,000 257,960 0.3583 0.355 0.350 0.355 0.355 0.365 720,000 0.3583 -4.05%
2020-02-26 0 0.370 0.360 0.370 0.355 0.385 1,232,000 461,020 0.3742 0.370 0.360 0.370 0.355 0.385 1,232,000 0.3742 4.23%
2020-02-25 0 0.355 0.345 0.355 0.335 0.355 1,774,000 617,220 0.3479 0.355 0.345 0.355 0.335 0.355 1,774,000 0.3479 5.97%
2020-02-24 0 0.335 0.320 0.345 0.315 0.350 776,000 257,720 0.3321 0.335 0.320 0.345 0.315 0.350 776,000 0.3321 1.52%
2020-02-21 0 0.330 0.300 0.330 0.305 0.330 260,000 81,660 0.3141 0.330 0.300 0.330 0.305 0.330 260,000 0.3141 3.13%
2020-02-20 0 0.320 0.300 0.320 0.305 0.320 180,000 56,240 0.3124 0.320 0.300 0.320 0.305 0.320 180,000 0.3124 0.00%
2020-02-19 0 0.320 0.300 0.320 0.315 0.320 16,000 5,060 0.3163 0.320 0.300 0.320 0.315 0.320 16,000 0.3163 0.00%
2020-02-18 0 0.320 0.305 0.320 0.305 0.320 132,000 40,420 0.3062 0.320 0.305 0.320 0.305 0.320 132,000 0.3062 1.59%
2020-02-17 0 0.315 0.310 0.315 0.315 0.315 12,000 3,780 0.3150 0.315 0.310 0.315 0.315 0.315 12,000 0.3150 0.00%
2020-02-14 0 0.315 0.315 0.320 0.310 0.335 1,668,000 532,640 0.3193 0.315 0.315 0.320 0.310 0.335 1,668,000 0.3193 0.00%
2020-02-13 0 0.315 0.310 0.315 0.270 0.325 1,268,000 396,460 0.3127 0.315 0.310 0.315 0.270 0.325 1,268,000 0.3127 8.62%
2020-02-12 0 0.290 0.270 0.290 0.280 0.290 296,000 84,200 0.2845 0.290 0.270 0.290 0.280 0.290 296,000 0.2845 3.57%
2020-02-11 0 0.280 0.280 0.285 0.265 0.280 100,000 27,520 0.2752 0.280 0.280 0.285 0.265 0.280 100,000 0.2752 7.69%
2020-02-10 0 0.260 0.255 0.270 0.255 0.270 472,000 123,820 0.2623 0.260 0.255 0.270 0.255 0.270 472,000 0.2623 0.00%
2020-02-07 0 0.260 0.255 0.310 0.260 0.260 180,000 46,800 0.2600 0.260 0.255 0.310 0.260 0.260 180,000 0.2600 1.96%
2020-02-06 0 0.255 0.255 0.290 0.255 0.255 12,000 3,060 0.2550 0.255 0.255 0.290 0.255 0.255 12,000 0.2550 -5.56%
2020-02-05 0 0.270 0.250 0.300 0.270 0.270 32,000 8,640 0.2700 0.270 0.250 0.300 0.270 0.270 32,000 0.2700 0.00%
2020-02-04 0 0.270 0.250 0.280 0.250 0.270 40,000 10,240 0.2560 0.270 0.250 0.280 0.250 0.270 40,000 0.2560 5.88%
2020-02-03 0 0.255 0.255 0.275 0.250 0.260 956,000 241,940 0.2531 0.255 0.255 0.275 0.250 0.260 956,000 0.2531 -1.92%
2020-01-31 0 0.260 0.260 0.270 0.260 0.270 980,000 263,280 0.2687 0.260 0.260 0.270 0.260 0.270 980,000 0.2687 -3.70%
2020-01-30 0 0.270 0.260 0.275 0.270 0.285 172,000 47,840 0.2781 0.270 0.260 0.275 0.270 0.285 172,000 0.2781 -5.26%
2020-01-29 0 0.285 0.280 0.285 0.280 0.285 136,000 38,380 0.2822 0.285 0.280 0.285 0.280 0.285 136,000 0.2822 -5.00%
2020-01-24 0 0.300 0.290 0.305 0.300 0.300 12,000 3,600 0.3000 0.300 0.290 0.305 0.300 0.300 12,000 0.3000 -1.64%
2020-01-23 0 0.305 0.290 0.305 0.290 0.305 136,000 39,760 0.2924 0.305 0.290 0.305 0.290 0.305 136,000 0.2924 0.00%
2020-01-22 0 0.305 0.300 0.305 0.300 0.320 1,124,000 341,780 0.3041 0.305 0.300 0.305 0.300 0.320 1,124,000 0.3041 -1.61%
2020-01-21 0 0.310 0.310 0.315 0.310 0.320 484,000 152,340 0.3148 0.310 0.310 0.315 0.310 0.320 484,000 0.3148 -3.12%
2020-01-20 0 0.320 0.315 0.320 0.295 0.320 1,108,000 342,340 0.3090 0.320 0.315 0.320 0.295 0.320 1,108,000 0.3090 6.67%
2020-01-17 0 0.300 0.300 0.305 0.290 0.305 1,176,000 353,380 0.3005 0.300 0.300 0.305 0.290 0.305 1,176,000 0.3005 3.45%
2020-01-16 0 0.290 0.290 0.305 0.290 0.325 2,248,000 674,660 0.3001 0.290 0.290 0.305 0.290 0.325 2,248,000 0.3001 0.00%
2020-01-15 0 0.290 0.290 0.310 0.280 0.305 1,264,000 374,460 0.2963 0.290 0.290 0.310 0.280 0.305 1,264,000 0.2963 1.75%
2020-01-14 0 0.285 0.280 0.285 0.275 0.295 900,000 260,360 0.2893 0.285 0.280 0.285 0.275 0.295 900,000 0.2893 5.56%
2020-01-13 0 0.270 0.255 0.270 0.260 0.275 1,588,000 424,640 0.2674 0.270 0.255 0.270 0.260 0.275 1,588,000 0.2674 8.00%
2020-01-10 0 0.250 0.245 0.250 0.250 0.260 204,000 51,040 0.2502 0.250 0.245 0.250 0.250 0.260 204,000 0.2502 1.63%
2020-01-09 0 0.246 0.248 0.250 0.245 0.255 536,000 132,844 0.2478 0.246 0.248 0.250 0.245 0.255 536,000 0.2478 -0.81%
2020-01-08 0 0.248 0.248 0.260 0.248 0.260 152,000 37,864 0.2491 0.248 0.248 0.260 0.248 0.260 152,000 0.2491 -0.80%
2020-01-07 0 0.250 0.247 0.255 0.250 0.255 520,000 130,700 0.2513 0.250 0.247 0.255 0.250 0.255 520,000 0.2513 1.63%
2020-01-06 0 0.246 0.246 0.255 0.242 0.249 92,000 22,624 0.2459 0.246 0.246 0.255 0.242 0.249 92,000 0.2459 -1.20%
2020-01-03 0 0.249 0.249 0.255 0.242 0.255 352,000 87,304 0.2480 0.249 0.249 0.255 0.242 0.255 352,000 0.2480 2.89%
2020-01-02 0 0.242 0.242 0.255 0.237 0.255 1,296,000 322,296 0.2487 0.242 0.242 0.255 0.237 0.255 1,296,000 0.2487 -3.20%
2019-12-31 0 0.250 0.244 0.250 0.237 0.250 112,000 27,352 0.2442 0.250 0.244 0.250 0.237 0.250 112,000 0.2442 -1.96%
2019-12-30 0 0.255 0.250 0.260 0.243 0.260 2,730,000 693,764 0.2541 0.255 0.250 0.260 0.243 0.260 2,730,000 0.2541 6.25%
2019-12-27 0 0.240 0.238 0.240 0.237 0.245 208,000 49,796 0.2394 0.240 0.238 0.240 0.237 0.245 208,000 0.2394 4.35%
2019-12-24 0 0.230 0.230 0.235 0.230 0.237 368,000 85,376 0.2320 0.230 0.230 0.235 0.230 0.237 368,000 0.2320 -6.50%
2019-12-23 0 0.246 0.230 0.246 0.240 0.246 228,000 55,088 0.2416 0.246 0.230 0.246 0.240 0.246 228,000 0.2416 2.50%
2019-12-20 0 0.240 0.230 0.242 0.233 0.233 4,000 932 0.2330 0.240 0.230 0.242 0.233 0.233 4,000 0.2330 -1.64%
2019-12-19 0 0.244 0.240 0.244 - - 0 0 - 0.244 0.240 0.244 - - 0 - 0.00%
2019-12-18 0 0.244 0.240 0.247 0.220 0.260 2,812,000 683,388 0.2430 0.244 0.240 0.247 0.220 0.260 2,812,000 0.2430 12.44%
2019-12-17 0 0.217 0.216 0.225 0.217 0.217 8,000 1,736 0.2170 0.217 0.216 0.225 0.217 0.217 8,000 0.2170 0.46%
2019-12-16 0 0.216 0.216 0.223 0.216 0.217 220,000 47,536 0.2161 0.216 0.216 0.223 0.216 0.217 220,000 0.2161 -4.00%
2019-12-13 0 0.225 0.218 0.225 0.218 0.225 272,000 59,720 0.2196 0.225 0.218 0.225 0.218 0.225 272,000 0.2196 0.90%
2019-12-12 0 0.223 0.218 0.225 0.223 0.225 12,000 2,692 0.2243 0.223 0.218 0.225 0.223 0.225 12,000 0.2243 1.36%
2019-12-11 0 0.220 0.220 0.227 0.216 0.220 108,000 23,472 0.2173 0.220 0.220 0.227 0.216 0.220 108,000 0.2173 -0.45%
2019-12-10 0 0.221 0.221 0.228 0.212 0.222 328,000 72,788 0.2219 0.221 0.221 0.228 0.212 0.222 328,000 0.2219 -1.78%
2019-12-09 0 0.225 0.220 0.230 0.225 0.225 20,000 4,500 0.2250 0.225 0.220 0.230 0.225 0.225 20,000 0.2250 -2.17%
2019-12-06 0 0.230 0.220 0.231 0.215 0.234 1,968,000 445,460 0.2264 0.230 0.220 0.231 0.215 0.234 1,968,000 0.2264 11.65%
2019-12-05 0 0.206 0.206 0.220 0.206 0.206 8,000 1,648 0.2060 0.206 0.206 0.220 0.206 0.206 8,000 0.2060 -4.19%
2019-12-04 0 0.215 0.211 0.220 0.209 0.215 3,564,000 755,576 0.2120 0.215 0.211 0.220 0.209 0.215 3,564,000 0.2120 0.00%
2019-12-03 0 0.215 0.215 0.220 0.210 0.215 96,000 20,380 0.2123 0.215 0.215 0.220 0.210 0.215 96,000 0.2123 3.86%
2019-12-02 0 0.207 0.200 0.220 0.207 0.207 8,000 1,656 0.2070 0.207 0.200 0.220 0.207 0.207 8,000 0.2070 -6.33%
2019-11-29 0 0.221 0.218 0.240 0.218 0.221 308,000 67,848 0.2203 0.221 0.218 0.240 0.218 0.221 308,000 0.2203 -0.90%
2019-11-28 0 0.223 0.216 0.237 0.223 0.223 12,000 2,676 0.2230 0.223 0.216 0.237 0.223 0.223 12,000 0.2230 0.00%
2019-11-27 0 0.223 0.223 0.233 0.212 0.225 340,000 74,952 0.2204 0.223 0.223 0.233 0.212 0.225 340,000 0.2204 5.69%
2019-11-26 0 0.211 0.208 0.211 0.209 0.212 220,000 46,172 0.2099 0.211 0.208 0.211 0.209 0.212 220,000 0.2099 -2.31%
2019-11-25 0 0.216 0.216 0.225 0.212 0.212 100,000 21,200 0.2120 0.216 0.216 0.225 0.212 0.212 100,000 0.2120 1.89%
2019-11-22 0 0.212 0.203 0.210 0.210 0.223 248,000 53,372 0.2152 0.212 0.203 0.210 0.210 0.223 248,000 0.2152 0.95%
2019-11-21 0 0.210 0.199 0.245 0.210 0.210 36,000 7,560 0.2100 0.210 0.199 0.245 0.210 0.210 36,000 0.2100 0.00%
2019-11-20 0 0.210 0.212 0.224 0.208 0.220 180,000 38,784 0.2155 0.210 0.212 0.224 0.208 0.220 180,000 0.2155 -0.47%
2019-11-19 0 0.211 0.210 0.224 0.208 0.215 48,000 10,096 0.2103 0.211 0.210 0.224 0.208 0.215 48,000 0.2103 0.48%
2019-11-18 0 0.210 0.210 0.231 - - 0 0 - 0.210 0.210 0.231 - - 0 - 0.00%
2019-11-15 0 0.210 0.210 0.214 0.207 0.223 3,780,000 795,680 0.2105 0.210 0.210 0.214 0.207 0.223 3,780,000 0.2105 1.94%
2019-11-14 0 0.206 0.203 0.210 0.206 0.210 120,000 24,800 0.2067 0.206 0.203 0.210 0.206 0.210 120,000 0.2067 -3.29%
2019-11-13 0 0.213 0.204 0.218 0.206 0.213 140,000 28,936 0.2067 0.213 0.204 0.218 0.206 0.213 140,000 0.2067 -1.39%
2019-11-12 0 0.216 0.210 0.235 0.216 0.216 520,000 112,320 0.2160 0.216 0.210 0.235 0.216 0.216 520,000 0.2160 4.35%
2019-11-11 0 0.207 0.207 0.228 0.206 0.212 1,864,000 387,908 0.2081 0.207 0.207 0.228 0.206 0.212 1,864,000 0.2081 -1.43%
2019-11-08 0 0.210 0.206 0.222 0.210 0.223 132,000 28,568 0.2164 0.210 0.206 0.222 0.210 0.223 132,000 0.2164 -2.78%
2019-11-07 0 0.216 0.216 0.224 0.216 0.224 288,000 63,436 0.2203 0.216 0.216 0.224 0.216 0.224 288,000 0.2203 3.85%
2019-11-06 0 0.208 0.208 0.224 0.208 0.213 172,000 36,228 0.2106 0.208 0.208 0.224 0.208 0.213 172,000 0.2106 -0.48%
2019-11-05 0 0.209 0.209 0.225 0.209 0.225 1,036,000 227,668 0.2198 0.209 0.209 0.225 0.209 0.225 1,036,000 0.2198 -4.13%
2019-11-04 0 0.218 0.215 0.218 0.210 0.225 168,000 37,284 0.2219 0.218 0.215 0.218 0.210 0.225 168,000 0.2219 3.81%
2019-11-01 0 0.210 0.208 0.230 0.210 0.221 1,464,000 311,048 0.2125 0.210 0.208 0.230 0.210 0.221 1,464,000 0.2125 -6.25%
2019-10-31 0 0.224 0.218 0.230 0.219 0.224 316,000 70,572 0.2233 0.224 0.218 0.230 0.219 0.224 316,000 0.2233 0.00%
2019-10-30 0 0.224 0.215 0.255 0.224 0.224 20,000 4,480 0.2240 0.224 0.215 0.255 0.224 0.224 20,000 0.2240 -1.75%
2019-10-29 0 0.228 0.223 0.236 0.220 0.240 384,000 86,680 0.2257 0.228 0.223 0.236 0.220 0.240 384,000 0.2257 -0.87%
2019-10-28 0 0.230 0.230 0.240 0.210 0.231 536,000 121,936 0.2275 0.230 0.230 0.240 0.210 0.231 536,000 0.2275 4.07%
2019-10-25 0 0.221 0.221 0.235 0.221 0.221 144,000 31,744 0.2204 0.221 0.221 0.235 0.221 0.221 144,000 0.2204 0.45%
2019-10-24 0 0.220 0.210 0.250 0.220 0.223 60,000 13,260 0.2210 0.220 0.210 0.250 0.220 0.223 60,000 0.2210 -0.90%
2019-10-23 0 0.222 0.222 0.238 0.222 0.230 436,000 99,656 0.2286 0.222 0.222 0.238 0.222 0.230 436,000 0.2286 -3.48%
2019-10-22 0 0.230 0.230 0.250 0.230 0.230 336,000 77,280 0.2300 0.230 0.230 0.250 0.230 0.230 336,000 0.2300 -0.43%
2019-10-21 0 0.231 0.230 0.255 0.230 0.230 12,000 2,760 0.2300 0.231 0.230 0.255 0.230 0.230 12,000 0.2300 1.76%
2019-10-18 0 0.227 0.227 0.249 0.221 0.240 28,000 6,380 0.2279 0.227 0.227 0.249 0.221 0.240 28,000 0.2279 -9.20%
2019-10-17 0 0.250 0.240 0.250 0.235 0.250 48,000 11,440 0.2383 0.250 0.240 0.250 0.235 0.250 48,000 0.2383 9.17%
2019-10-16 0 0.229 0.229 0.247 - - 0 0 - 0.229 0.229 0.247 - - 0 - 0.00%
2019-10-15 0 0.229 0.220 0.235 0.229 0.229 16,000 3,664 0.2290 0.229 0.220 0.235 0.229 0.229 16,000 0.2290 -2.55%
2019-10-14 0 0.235 0.229 0.248 0.222 0.280 124,000 28,960 0.2335 0.235 0.229 0.248 0.222 0.280 124,000 0.2335 0.00%
2019-10-11 0 0.235 0.230 0.235 - - 0 0 - 0.235 0.230 0.235 - - 0 - 0.00%
2019-10-10 0 0.235 0.230 0.239 0.235 0.235 136,000 31,960 0.2350 0.235 0.230 0.239 0.235 0.235 136,000 0.2350 -2.08%
2019-10-09 0 0.240 0.230 0.240 0.240 0.241 140,000 33,640 0.2403 0.240 0.230 0.240 0.240 0.241 140,000 0.2403 4.35%
2019-10-08 0 0.230 0.230 0.249 0.230 0.230 40,000 9,200 0.2300 0.230 0.230 0.249 0.230 0.230 40,000 0.2300 -7.63%
2019-10-04 0 0.249 0.249 0.275 0.249 0.249 236,000 58,764 0.2490 0.249 0.249 0.275 0.249 0.249 236,000 0.2490 0.00%
2019-10-03 0 0.249 0.237 0.249 0.236 0.249 140,000 33,512 0.2394 0.249 0.237 0.249 0.236 0.249 140,000 0.2394 1.63%
2019-10-02 0 0.245 0.238 0.248 0.239 0.249 40,000 9,796 0.2449 0.245 0.238 0.248 0.239 0.249 40,000 0.2449 2.08%
2019-09-30 0 0.240 0.238 0.240 - - 0 0 - 0.240 0.238 0.240 - - 0 - 0.00%
2019-09-27 0 0.240 0.234 0.240 0.234 0.240 200,000 47,384 0.2369 0.240 0.234 0.240 0.234 0.240 200,000 0.2369 0.00%
2019-09-26 0 0.240 0.235 0.245 0.240 0.245 24,000 5,780 0.2408 0.240 0.235 0.245 0.240 0.245 24,000 0.2408 -2.44%
2019-09-25 0 0.246 0.240 0.246 - - 0 0 - 0.246 0.240 0.246 - - 0 - 0.00%
2019-09-24 0 0.246 0.240 0.255 0.242 0.249 148,000 36,336 0.2455 0.246 0.240 0.255 0.242 0.249 148,000 0.2455 -0.40%
2019-09-23 0 0.247 0.235 0.247 - - 0 0 - 0.247 0.235 0.247 - - 0 - -0.40%
2019-09-20 0 0.248 0.247 0.260 0.240 0.249 92,000 22,740 0.2472 0.248 0.247 0.260 0.240 0.249 92,000 0.2472 0.81%
2019-09-19 0 0.246 0.240 0.265 0.246 0.246 48,000 11,808 0.2460 0.246 0.240 0.265 0.246 0.246 48,000 0.2460 0.00%
2019-09-18 0 0.246 0.240 0.255 0.246 0.247 172,000 42,320 0.2460 0.246 0.240 0.255 0.246 0.247 172,000 0.2460 -0.40%
2019-09-17 0 0.247 0.247 0.255 0.235 0.255 388,000 97,900 0.2523 0.247 0.247 0.255 0.235 0.255 388,000 0.2523 -1.20%
2019-09-16 0 0.250 0.248 0.250 0.250 0.265 360,000 92,600 0.2572 0.250 0.248 0.250 0.250 0.265 360,000 0.2572 -9.09%
2019-09-13 0 0.275 0.270 0.275 0.265 0.285 560,000 152,340 0.2720 0.275 0.270 0.275 0.265 0.285 560,000 0.2720 1.85%
2019-09-12 0 0.270 0.260 0.270 0.215 0.315 15,508,000 3,712,216 0.2394 0.270 0.260 0.270 0.215 0.315 15,508,000 0.2394 25.00%
2019-09-11 0 0.216 0.216 0.222 0.215 0.235 1,316,000 291,556 0.2215 0.216 0.216 0.222 0.215 0.235 1,316,000 0.2215 -3.57%
2019-09-10 0 0.224 0.216 0.224 0.212 0.236 364,000 79,156 0.2175 0.224 0.216 0.224 0.212 0.236 364,000 0.2175 1.82%
2019-09-09 0 0.220 0.220 0.221 0.220 0.221 52,000 11,464 0.2205 0.220 0.220 0.221 0.220 0.221 52,000 0.2205 -0.90%
2019-09-06 0 0.222 0.222 0.225 0.222 0.230 64,000 14,536 0.2271 0.222 0.222 0.225 0.222 0.230 64,000 0.2271 0.00%
2019-09-05 0 0.222 0.219 0.222 0.212 0.228 168,000 37,172 0.2213 0.222 0.219 0.222 0.212 0.228 168,000 0.2213 -9.02%
2019-09-04 0 0.244 0.237 0.244 0.244 0.246 72,000 17,592 0.2443 0.244 0.237 0.244 0.244 0.246 72,000 0.2443 6.09%
2019-09-03 0 0.230 0.222 0.238 0.223 0.230 24,000 5,492 0.2288 0.230 0.222 0.238 0.223 0.230 24,000 0.2288 3.60%
2019-09-02 0 0.222 0.222 0.238 - - 0 0 - 0.222 0.222 0.238 - - 0 - 0.00%
2019-08-30 0 0.222 0.222 0.234 0.222 0.222 24,000 5,328 0.2220 0.222 0.222 0.234 0.222 0.222 24,000 0.2220 0.00%
2019-08-29 0 0.222 0.220 0.234 0.218 0.226 612,000 136,324 0.2228 0.222 0.220 0.234 0.218 0.226 612,000 0.2228 -1.33%
2019-08-28 0 0.225 0.225 0.250 0.224 0.224 8,000 1,792 0.2240 0.225 0.225 0.250 0.224 0.224 8,000 0.2240 3.21%
2019-08-27 0 0.218 0.218 0.224 0.212 0.218 116,000 25,072 0.2161 0.218 0.218 0.224 0.212 0.218 116,000 0.2161 -2.68%
2019-08-26 0 0.224 0.220 0.225 0.206 0.233 924,000 204,404 0.2212 0.224 0.220 0.225 0.206 0.233 924,000 0.2212 -4.68%
2019-08-23 0 0.235 0.235 0.249 0.230 0.235 118,000 27,660 0.2344 0.235 0.235 0.249 0.230 0.235 118,000 0.2344 0.43%
2019-08-22 0 0.234 0.230 0.249 - - 0 0 - 0.234 0.230 0.249 - - 0 - 0.00%
2019-08-21 0 0.234 0.225 0.249 0.234 0.234 84,000 19,656 0.2340 0.234 0.225 0.249 0.234 0.234 84,000 0.2340 0.00%
2019-08-20 0 0.234 0.221 0.234 0.220 0.234 344,000 78,860 0.2292 0.234 0.221 0.234 0.220 0.234 344,000 0.2292 3.08%
2019-08-19 0 0.227 0.221 0.240 0.220 0.227 224,000 50,464 0.2253 0.227 0.221 0.240 0.220 0.227 224,000 0.2253 8.61%
2019-08-16 0 0.209 0.209 0.220 0.206 0.230 580,000 124,204 0.2141 0.209 0.209 0.220 0.206 0.230 580,000 0.2141 -9.13%
2019-08-15 0 0.230 - 0.232 0.230 0.232 84,000 19,344 0.2303 0.230 - 0.232 0.230 0.232 84,000 0.2303 0.00%
2019-08-14 0 0.230 - 0.230 0.240 0.244 260,000 62,900 0.2419 0.230 - 0.230 0.240 0.244 260,000 0.2419 -5.35%
2019-08-13 0 0.243 - 0.243 0.243 0.244 352,000 85,688 0.2434 0.243 - 0.243 0.243 0.244 352,000 0.2434 -0.41%
2019-08-12 0 0.244 - 0.244 0.245 0.246 184,000 45,084 0.2450 0.244 - 0.244 0.245 0.246 184,000 0.2450 -1.61%
2019-08-09 0 0.248 0.248 0.265 - - 0 0 - 0.248 0.248 0.265 - - 0 - 0.81%
2019-08-08 0 0.246 0.246 0.260 0.242 0.245 36,000 8,796 0.2443 0.246 0.246 0.260 0.242 0.245 36,000 0.2443 4.68%
2019-08-07 0 0.235 0.235 0.300 0.235 0.235 24,000 5,640 0.2350 0.235 0.235 0.300 0.235 0.235 24,000 0.2350 -2.08%
2019-08-06 0 0.240 - 0.240 0.240 0.245 28,000 6,740 0.2407 0.240 - 0.240 0.240 0.245 28,000 0.2407 -2.04%
2019-08-05 0 0.245 0.245 0.255 0.245 0.255 500,000 123,980 0.2480 0.245 0.245 0.255 0.245 0.255 500,000 0.2480 -5.77%
2019-08-02 0 0.260 0.260 0.270 0.260 0.265 164,000 43,000 0.2622 0.260 0.260 0.270 0.260 0.265 164,000 0.2622 -3.70%
2019-08-01 0 0.270 0.265 0.285 0.265 0.275 328,000 90,080 0.2746 0.270 0.265 0.285 0.265 0.275 328,000 0.2746 -3.57%
2019-07-31 0 0.280 0.275 0.290 0.280 0.280 120,000 33,600 0.2800 0.280 0.275 0.290 0.280 0.280 120,000 0.2800 0.00%
2019-07-30 0 0.280 0.280 0.285 0.275 0.280 316,000 87,980 0.2784 0.280 0.280 0.285 0.275 0.280 316,000 0.2784 3.70%
2019-07-29 0 0.270 0.270 0.280 0.260 0.270 80,000 21,260 0.2658 0.270 0.270 0.280 0.260 0.270 80,000 0.2658 -1.82%
2019-07-26 0 0.275 0.275 0.280 0.275 0.285 180,000 50,000 0.2778 0.275 0.275 0.280 0.275 0.285 180,000 0.2778 -1.79%
2019-07-25 0 0.280 0.280 0.295 0.280 0.295 40,000 11,260 0.2815 0.280 0.280 0.295 0.280 0.295 40,000 0.2815 1.82%
2019-07-24 0 0.275 0.275 0.285 0.275 0.285 320,000 90,020 0.2813 0.275 0.275 0.285 0.275 0.285 320,000 0.2813 -5.17%
2019-07-23 0 0.290 0.290 0.300 0.280 0.300 56,000 16,180 0.2889 0.290 0.290 0.300 0.280 0.300 56,000 0.2889 5.45%
2019-07-22 0 0.275 0.275 0.295 0.275 0.285 220,000 61,060 0.2775 0.275 0.275 0.295 0.275 0.285 220,000 0.2775 -1.79%
2019-07-19 0 0.280 0.280 0.285 0.280 0.285 160,000 44,900 0.2806 0.280 0.280 0.285 0.280 0.285 160,000 0.2806 -1.75%
2019-07-18 0 0.285 0.285 0.295 0.285 0.285 60,000 17,100 0.2850 0.285 0.285 0.295 0.285 0.285 60,000 0.2850 0.00%
2019-07-17 0 0.285 0.275 0.285 0.285 0.285 1,248,000 355,840 0.2851 0.285 0.275 0.285 0.285 0.285 1,248,000 0.2851 0.00%
2019-07-16 0 0.285 0.285 0.295 0.285 0.295 128,000 36,560 0.2856 0.285 0.285 0.295 0.285 0.295 128,000 0.2856 0.00%
2019-07-15 0 0.285 0.285 0.295 0.285 0.285 16,000 4,560 0.2850 0.285 0.285 0.295 0.285 0.285 16,000 0.2850 -3.39%
2019-07-12 0 0.295 0.295 0.300 0.290 0.295 68,000 19,800 0.2912 0.295 0.295 0.300 0.290 0.295 68,000 0.2912 1.72%
2019-07-11 0 0.290 0.290 0.300 0.290 0.295 108,000 31,560 0.2922 0.290 0.290 0.300 0.290 0.295 108,000 0.2922 -1.69%
2019-07-10 0 0.295 0.290 0.295 0.290 0.295 88,000 25,560 0.2905 0.295 0.290 0.295 0.290 0.295 88,000 0.2905 0.00%
2019-07-09 0 0.295 0.290 0.300 0.290 0.295 72,000 21,080 0.2928 0.295 0.290 0.300 0.290 0.295 72,000 0.2928 0.00%
2019-07-08 0 0.295 0.290 0.300 0.285 0.305 564,000 170,520 0.3023 0.295 0.290 0.300 0.285 0.305 564,000 0.3023 -1.67%
2019-07-05 0 0.300 0.285 0.300 0.285 0.300 20,000 5,820 0.2910 0.300 0.285 0.300 0.285 0.300 20,000 0.2910 1.69%
2019-07-04 0 0.295 0.290 0.295 0.295 0.305 172,000 52,000 0.3023 0.295 0.290 0.295 0.295 0.305 172,000 0.3023 1.72%
2019-07-03 0 0.290 0.295 0.300 0.290 0.295 1,876,000 547,480 0.2918 0.290 0.295 0.300 0.290 0.295 1,876,000 0.2918 -3.33%
2019-07-02 0 0.300 0.295 0.300 0.300 0.300 88,000 26,400 0.3000 0.300 0.295 0.300 0.300 0.300 88,000 0.3000 0.00%
2019-06-28 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2019-06-27 0 0.300 0.295 0.300 0.285 0.305 312,000 91,500 0.2933 0.300 0.295 0.300 0.285 0.305 312,000 0.2933 3.45%
2019-06-26 0 0.290 0.290 0.300 0.290 0.300 104,000 30,240 0.2908 0.290 0.290 0.300 0.290 0.300 104,000 0.2908 -3.33%
2019-06-25 0 0.300 0.300 0.305 0.300 0.315 824,000 258,080 0.3132 0.300 0.300 0.305 0.300 0.315 824,000 0.3132 -1.64%
2019-06-24 0 0.305 0.305 0.315 0.305 0.315 648,000 201,160 0.3104 0.305 0.305 0.315 0.305 0.315 648,000 0.3104 -3.17%
2019-06-21 0 0.315 0.310 0.315 0.305 0.315 216,000 67,120 0.3107 0.315 0.310 0.315 0.305 0.315 216,000 0.3107 -1.56%
2019-06-20 0 0.320 0.310 0.320 0.300 0.320 84,000 26,160 0.3114 0.320 0.310 0.320 0.300 0.320 84,000 0.3114 1.59%
2019-06-19 0 0.315 0.315 0.320 0.315 0.320 1,944,000 614,560 0.3161 0.315 0.315 0.320 0.315 0.320 1,944,000 0.3161 1.61%
2019-06-18 0 0.310 0.295 0.315 0.300 0.315 392,000 121,320 0.3095 0.310 0.295 0.315 0.300 0.315 392,000 0.3095 3.33%
2019-06-17 0 0.300 0.295 0.305 0.295 0.315 224,000 67,360 0.3007 0.300 0.295 0.305 0.295 0.315 224,000 0.3007 -3.23%
2019-06-14 0 0.310 0.300 0.310 0.295 0.310 48,000 14,800 0.3083 0.310 0.300 0.310 0.295 0.310 48,000 0.3083 3.33%
2019-06-13 0 0.300 0.295 0.320 0.290 0.305 212,000 62,580 0.2952 0.300 0.295 0.320 0.290 0.305 212,000 0.2952 0.00%
2019-06-12 0 0.300 0.295 0.300 0.300 0.315 432,000 131,200 0.3037 0.300 0.295 0.300 0.300 0.315 432,000 0.3037 -4.76%
2019-06-11 0 0.315 0.310 0.315 0.300 0.325 2,140,000 676,460 0.3161 0.315 0.310 0.315 0.300 0.325 2,140,000 0.3161 5.00%
2019-06-10 0 0.300 0.300 0.305 0.285 0.300 328,000 96,840 0.2952 0.300 0.300 0.305 0.285 0.300 328,000 0.2952 5.26%
2019-06-06 0 0.285 0.280 0.290 0.285 0.295 212,000 60,760 0.2866 0.285 0.280 0.290 0.285 0.295 212,000 0.2866 -3.39%
2019-06-05 0 0.295 0.295 0.305 0.290 0.315 1,704,000 511,620 0.3002 0.295 0.295 0.305 0.290 0.315 1,704,000 0.3002 -6.35%
2019-06-04 0 0.315 0.305 0.315 0.305 0.335 3,724,000 1,220,700 0.3278 0.315 0.305 0.315 0.305 0.335 3,724,000 0.3278 0.00%
2019-06-03 0 0.315 0.310 0.315 0.280 0.320 5,572,000 1,657,200 0.2974 0.315 0.310 0.315 0.280 0.320 5,572,000 0.2974 10.53%
2019-05-31 0 0.285 0.280 0.285 0.280 0.285 144,000 40,840 0.2836 0.285 0.280 0.285 0.280 0.285 144,000 0.2836 1.79%
2019-05-30 0 0.280 0.280 0.285 0.280 0.285 856,000 239,720 0.2800 0.280 0.280 0.285 0.280 0.285 856,000 0.2800 0.00%
2019-05-29 0 0.280 0.280 0.285 0.275 0.280 584,000 163,400 0.2798 0.280 0.280 0.285 0.275 0.280 584,000 0.2798 0.00%
2019-05-28 0 0.280 0.280 0.290 0.275 0.280 584,000 163,500 0.2800 0.280 0.280 0.290 0.275 0.280 584,000 0.2800 0.00%
2019-05-27 0 0.280 0.280 0.285 0.280 0.280 1,232,000 344,960 0.2800 0.280 0.280 0.285 0.280 0.280 1,232,000 0.2800 -1.75%
2019-05-24 0 0.285 0.280 0.285 0.280 0.285 560,000 156,900 0.2802 0.285 0.280 0.285 0.280 0.285 560,000 0.2802 0.00%
2019-05-23 0 0.285 0.280 0.285 0.275 0.285 316,000 88,080 0.2787 0.285 0.280 0.285 0.275 0.285 316,000 0.2787 -1.72%
2019-05-22 0 0.290 0.285 0.290 0.285 0.295 920,000 265,680 0.2888 0.290 0.285 0.290 0.285 0.295 920,000 0.2888 3.57%
2019-05-21 0 0.280 0.280 0.285 0.275 0.285 788,000 220,320 0.2796 0.280 0.280 0.285 0.275 0.285 788,000 0.2796 0.00%
2019-05-20 0 0.280 0.280 0.285 0.275 0.280 432,000 119,140 0.2758 0.280 0.280 0.285 0.275 0.280 432,000 0.2758 1.82%
2019-05-17 0 0.275 0.275 0.285 0.275 0.275 172,000 47,300 0.2750 0.275 0.275 0.285 0.275 0.275 172,000 0.2750 0.00%
2019-05-16 0 0.275 0.275 0.290 0.275 0.280 252,000 69,980 0.2777 0.275 0.275 0.290 0.275 0.280 252,000 0.2777 -1.79%
2019-05-15 0 0.280 0.280 0.290 0.280 0.290 728,000 204,040 0.2803 0.280 0.280 0.290 0.280 0.290 728,000 0.2803 -3.45%
2019-05-14 0 0.290 0.285 0.290 0.280 0.290 1,012,000 286,040 0.2826 0.290 0.285 0.290 0.280 0.290 1,012,000 0.2826 1.75%
2019-05-10 0 0.285 0.285 0.295 0.285 0.290 260,000 75,200 0.2892 0.285 0.285 0.295 0.285 0.290 260,000 0.2892 -1.72%
2019-05-09 0 0.290 0.290 0.295 0.290 0.295 724,000 210,100 0.2902 0.290 0.290 0.295 0.290 0.295 724,000 0.2902 -1.69%
2019-05-08 0 0.295 0.290 0.295 0.285 0.295 180,000 52,340 0.2908 0.295 0.290 0.295 0.285 0.295 180,000 0.2908 0.00%
2019-05-07 0 0.295 0.290 0.300 0.290 0.305 592,000 175,500 0.2965 0.295 0.290 0.300 0.290 0.305 592,000 0.2965 0.00%
2019-05-06 0 0.295 0.290 0.310 0.280 0.310 1,400,000 401,940 0.2871 0.295 0.290 0.310 0.280 0.310 1,400,000 0.2871 -1.67%
2019-05-03 0 0.300 0.300 0.305 0.300 0.305 320,000 96,360 0.3011 0.300 0.300 0.305 0.300 0.305 320,000 0.3011 -1.64%
2019-05-02 0 0.305 0.305 0.310 0.305 0.305 80,000 24,400 0.3050 0.305 0.305 0.310 0.305 0.305 80,000 0.3050 0.00%
2019-04-30 0 0.305 0.305 0.310 0.300 0.310 632,000 193,280 0.3058 0.305 0.305 0.310 0.300 0.310 632,000 0.3058 0.00%
2019-04-29 0 0.305 0.300 0.305 0.305 0.305 484,000 147,620 0.3050 0.305 0.300 0.305 0.305 0.305 484,000 0.3050 0.00%
2019-04-26 0 0.305 0.305 0.310 0.305 0.310 1,008,000 310,700 0.3082 0.305 0.305 0.310 0.305 0.310 1,008,000 0.3082 -1.61%
2019-04-25 0 0.310 0.305 0.310 0.305 0.310 920,000 282,860 0.3075 0.310 0.305 0.310 0.305 0.310 920,000 0.3075 -1.59%
2019-04-24 0 0.315 0.305 0.315 0.305 0.315 60,000 18,380 0.3063 0.315 0.305 0.315 0.305 0.315 60,000 0.3063 1.61%
2019-04-23 0 0.310 0.305 0.310 0.310 0.315 856,000 265,420 0.3101 0.310 0.305 0.310 0.310 0.315 856,000 0.3101 -1.59%
2019-04-18 0 0.315 0.310 0.315 0.310 0.315 796,000 250,400 0.3146 0.315 0.310 0.315 0.310 0.315 796,000 0.3146 0.00%
2019-04-17 0 0.315 0.305 0.315 0.310 0.315 1,000,000 310,100 0.3101 0.315 0.305 0.315 0.310 0.315 1,000,000 0.3101 0.00%
2019-04-16 0 0.315 0.310 0.315 0.310 0.315 980,000 305,820 0.3121 0.315 0.310 0.315 0.310 0.315 980,000 0.3121 0.00%
2019-04-15 0 0.315 0.310 0.320 0.310 0.315 1,368,000 429,960 0.3143 0.315 0.310 0.320 0.310 0.315 1,368,000 0.3143 1.61%
2019-04-12 0 0.310 0.310 0.315 0.310 0.315 1,552,000 482,840 0.3111 0.310 0.310 0.315 0.310 0.315 1,552,000 0.3111 -3.12%
2019-04-11 0 0.320 0.315 0.325 0.315 0.320 764,000 240,920 0.3153 0.320 0.315 0.325 0.315 0.320 764,000 0.3153 1.59%
2019-04-10 0 0.315 0.310 0.315 0.310 0.320 3,288,000 1,030,120 0.3133 0.315 0.310 0.315 0.310 0.320 3,288,000 0.3133 -3.08%
2019-04-09 0 0.325 0.320 0.325 0.315 0.325 1,104,000 353,340 0.3201 0.325 0.320 0.325 0.315 0.325 1,104,000 0.3201 3.17%
2019-04-08 0 0.315 0.315 0.320 0.315 0.325 1,608,000 518,660 0.3225 0.315 0.315 0.320 0.315 0.325 1,608,000 0.3225 -1.56%
2019-04-04 0 0.320 0.320 0.325 0.310 0.335 4,364,000 1,404,500 0.3218 0.320 0.320 0.325 0.310 0.335 4,364,000 0.3218 -5.88%
2019-04-03 0 0.340 0.340 0.345 0.325 0.345 324,000 108,940 0.3362 0.340 0.340 0.345 0.325 0.345 324,000 0.3362 0.00%
2019-04-02 0 0.340 0.335 0.345 0.330 0.345 112,000 38,120 0.3404 0.340 0.335 0.345 0.330 0.345 112,000 0.3404 -1.45%
2019-04-01 0 0.345 0.335 0.345 0.330 0.345 820,000 274,180 0.3344 0.345 0.335 0.345 0.330 0.345 820,000 0.3344 4.55%
2019-03-29 0 0.330 0.330 0.345 0.330 0.345 660,000 219,860 0.3331 0.330 0.330 0.345 0.330 0.345 660,000 0.3331 -4.35%
2019-03-28 0 0.345 0.340 0.345 0.335 0.345 780,000 265,440 0.3403 0.345 0.340 0.345 0.335 0.345 780,000 0.3403 0.00%
2019-03-27 0 0.345 0.340 0.345 0.340 0.365 1,172,000 416,700 0.3555 0.345 0.340 0.345 0.340 0.365 1,172,000 0.3555 -4.17%
2019-03-26 0 0.360 0.355 0.360 0.355 0.370 280,000 100,860 0.3602 0.360 0.355 0.360 0.355 0.370 280,000 0.3602 0.00%
2019-03-25 0 0.360 0.350 0.355 0.350 0.370 328,000 117,120 0.3571 0.360 0.350 0.355 0.350 0.370 328,000 0.3571 -6.49%
2019-03-22 0 0.385 0.370 0.385 0.370 0.390 336,000 127,840 0.3805 0.385 0.370 0.385 0.370 0.390 336,000 0.3805 1.32%
2019-03-21 0 0.380 0.380 0.390 0.380 0.395 88,000 33,900 0.3852 0.380 0.380 0.390 0.380 0.395 88,000 0.3852 -1.30%
2019-03-20 0 0.385 0.385 0.400 0.380 0.400 608,000 240,260 0.3952 0.385 0.385 0.400 0.380 0.400 608,000 0.3952 -2.53%
2019-03-19 0 0.395 0.385 0.400 0.385 0.400 912,000 352,460 0.3865 0.395 0.385 0.400 0.385 0.400 912,000 0.3865 1.28%
2019-03-18 0 0.390 0.385 0.390 0.390 0.405 264,000 103,740 0.3930 0.390 0.385 0.390 0.390 0.405 264,000 0.3930 0.00%
2019-03-15 0 0.390 0.385 0.395 0.390 0.405 734,000 290,040 0.3951 0.390 0.385 0.395 0.390 0.405 734,000 0.3951 0.00%
2019-03-14 0 0.390 0.385 0.395 0.375 0.410 1,216,000 472,400 0.3885 0.390 0.385 0.395 0.375 0.410 1,216,000 0.3885 -1.27%
2019-03-13 0 0.395 0.390 0.395 0.390 0.395 756,000 296,460 0.3921 0.395 0.390 0.395 0.390 0.395 756,000 0.3921 0.00%
2019-03-12 0 0.395 0.390 0.395 0.385 0.395 156,000 60,260 0.3863 0.395 0.390 0.395 0.385 0.395 156,000 0.3863 0.00%
2019-03-11 0 0.395 0.395 0.400 0.390 0.400 828,000 326,580 0.3944 0.395 0.395 0.400 0.390 0.400 828,000 0.3944 -2.47%
2019-03-08 0 0.405 0.400 0.405 0.400 0.415 648,000 261,400 0.4034 0.405 0.400 0.405 0.400 0.415 648,000 0.4034 -5.81%
2019-03-07 0 0.430 0.425 0.430 0.410 0.445 2,496,000 1,061,080 0.4251 0.430 0.425 0.430 0.410 0.445 2,496,000 0.4251 3.61%
2019-03-06 0 0.415 0.410 0.415 0.395 0.420 1,348,000 549,640 0.4077 0.415 0.410 0.415 0.395 0.420 1,348,000 0.4077 3.75%
2019-03-05 0 0.400 0.395 0.400 0.395 0.410 508,000 205,900 0.4053 0.400 0.395 0.400 0.395 0.410 508,000 0.4053 0.00%
2019-03-04 0 0.400 0.395 0.400 0.395 0.415 436,000 177,500 0.4071 0.400 0.395 0.400 0.395 0.415 436,000 0.4071 0.00%
2019-03-01 0 0.400 0.390 0.405 0.400 0.405 152,000 60,820 0.4001 0.400 0.390 0.405 0.400 0.405 152,000 0.4001 -1.23%
2019-02-28 0 0.405 0.400 0.405 0.400 0.405 28,000 11,260 0.4021 0.405 0.400 0.405 0.400 0.405 28,000 0.4021 -1.22%
2019-02-27 0 0.410 0.390 0.415 0.390 0.420 940,000 383,520 0.4080 0.410 0.390 0.415 0.390 0.420 940,000 0.4080 0.00%
2019-02-26 0 0.410 0.405 0.420 0.375 0.430 4,932,000 2,006,380 0.4068 0.410 0.405 0.420 0.375 0.430 4,932,000 0.4068 9.33%
2019-02-25 0 0.375 0.370 0.375 0.360 0.375 1,356,000 496,500 0.3662 0.375 0.370 0.375 0.360 0.375 1,356,000 0.3662 2.74%
2019-02-22 0 0.365 0.365 0.370 0.360 0.370 92,000 33,860 0.3680 0.365 0.365 0.370 0.360 0.370 92,000 0.3680 -1.35%
2019-02-21 0 0.370 0.365 0.370 0.360 0.370 440,000 159,660 0.3629 0.370 0.365 0.370 0.360 0.370 440,000 0.3629 2.78%
2019-02-20 0 0.360 0.355 0.360 0.355 0.360 492,000 175,700 0.3571 0.360 0.355 0.360 0.355 0.360 492,000 0.3571 1.41%
2019-02-19 0 0.355 0.350 0.360 0.350 0.360 216,000 76,160 0.3526 0.355 0.350 0.360 0.350 0.360 216,000 0.3526 0.00%
2019-02-18 0 0.355 0.355 0.370 0.355 0.355 20,000 7,100 0.3550 0.355 0.355 0.370 0.355 0.355 20,000 0.3550 0.00%
2019-02-15 0 0.355 0.345 0.355 0.355 0.355 96,000 34,080 0.3550 0.355 0.345 0.355 0.355 0.355 96,000 0.3550 1.43%
2019-02-14 0 0.350 0.350 0.355 0.345 0.355 428,000 149,820 0.3500 0.350 0.350 0.355 0.345 0.355 428,000 0.3500 -1.41%
2019-02-13 0 0.355 0.350 0.355 0.345 0.355 280,000 97,940 0.3498 0.355 0.350 0.355 0.345 0.355 280,000 0.3498 0.00%
2019-02-12 0 0.355 0.345 0.355 0.345 0.355 76,000 26,600 0.3500 0.355 0.345 0.355 0.345 0.355 76,000 0.3500 -1.39%
2019-02-11 0 0.360 0.360 0.370 0.350 0.370 264,000 95,540 0.3619 0.360 0.360 0.370 0.350 0.370 264,000 0.3619 0.00%
2019-02-08 0 0.360 0.350 0.360 0.350 0.360 36,000 12,720 0.3533 0.360 0.350 0.360 0.350 0.360 36,000 0.3533 -1.37%
2019-02-04 0 0.365 0.360 0.365 0.345 0.365 500,000 176,600 0.3532 0.365 0.360 0.365 0.345 0.365 500,000 0.3532 4.29%
2019-02-01 0 0.350 0.335 0.350 0.330 0.350 144,000 49,160 0.3414 0.350 0.335 0.350 0.330 0.350 144,000 0.3414 4.48%
2019-01-31 0 0.335 0.335 0.340 0.335 0.345 220,000 74,180 0.3372 0.335 0.335 0.340 0.335 0.345 220,000 0.3372 -1.47%
2019-01-30 0 0.340 0.335 0.340 0.330 0.345 548,000 185,620 0.3387 0.340 0.335 0.340 0.330 0.345 548,000 0.3387 -2.86%
2019-01-29 0 0.350 0.345 0.350 0.345 0.350 140,000 48,760 0.3483 0.350 0.345 0.350 0.345 0.350 140,000 0.3483 0.00%
2019-01-28 0 0.350 0.345 0.365 0.345 0.360 640,000 222,780 0.3481 0.350 0.345 0.365 0.345 0.360 640,000 0.3481 1.45%
2019-01-25 0 0.345 0.335 0.345 0.335 0.350 520,000 175,460 0.3374 0.345 0.335 0.345 0.335 0.350 520,000 0.3374 0.00%
2019-01-24 0 0.345 0.340 0.345 0.335 0.350 488,000 165,800 0.3398 0.345 0.340 0.345 0.335 0.350 488,000 0.3398 0.00%
2019-01-23 0 0.345 0.340 0.345 0.330 0.350 1,960,000 662,940 0.3382 0.345 0.340 0.345 0.330 0.350 1,960,000 0.3382 -4.17%
2019-01-22 0 0.360 0.350 0.360 0.350 0.370 116,000 40,920 0.3528 0.360 0.350 0.360 0.350 0.370 116,000 0.3528 0.00%
2019-01-21 0 0.360 0.360 0.365 0.360 0.380 1,204,000 448,400 0.3724 0.360 0.360 0.365 0.360 0.380 1,204,000 0.3724 -2.70%
2019-01-18 0 0.370 0.360 0.375 0.355 0.380 2,016,000 731,900 0.3630 0.370 0.360 0.375 0.355 0.380 2,016,000 0.3630 8.82%
2019-01-17 0 0.340 0.335 0.345 0.340 0.355 1,440,000 499,800 0.3471 0.340 0.335 0.345 0.340 0.355 1,440,000 0.3471 -4.23%
2019-01-16 0 0.355 0.355 0.365 0.355 0.365 680,000 243,640 0.3583 0.355 0.355 0.365 0.355 0.365 680,000 0.3583 -2.74%
2019-01-15 0 0.365 0.360 0.370 0.355 0.370 904,000 328,200 0.3631 0.365 0.360 0.370 0.355 0.370 904,000 0.3631 4.29%
2019-01-14 0 0.350 0.350 0.360 0.350 0.370 1,144,000 411,040 0.3593 0.350 0.350 0.360 0.350 0.370 1,144,000 0.3593 -2.78%
2019-01-11 0 0.360 0.360 0.370 0.360 0.370 272,000 98,860 0.3635 0.360 0.360 0.370 0.360 0.370 272,000 0.3635 -4.00%
2019-01-10 0 0.375 0.365 0.375 0.360 0.380 140,000 51,300 0.3664 0.375 0.365 0.375 0.360 0.380 140,000 0.3664 1.35%
2019-01-09 0 0.370 0.360 0.375 0.365 0.380 1,128,000 417,200 0.3699 0.370 0.360 0.375 0.365 0.380 1,128,000 0.3699 1.37%
2019-01-08 0 0.365 0.360 0.365 0.365 0.370 584,000 213,380 0.3654 0.365 0.360 0.365 0.365 0.370 584,000 0.3654 -1.35%
2019-01-07 0 0.370 0.365 0.370 0.365 0.370 300,000 110,520 0.3684 0.370 0.365 0.370 0.365 0.370 300,000 0.3684 0.00%
2019-01-04 0 0.370 0.365 0.375 0.350 0.375 1,304,000 478,200 0.3667 0.370 0.365 0.375 0.350 0.375 1,304,000 0.3667 2.78%
2019-01-03 0 0.360 0.360 0.370 0.360 0.370 328,000 118,920 0.3626 0.360 0.360 0.370 0.360 0.370 328,000 0.3626 0.00%
2019-01-02 0 0.360 0.350 0.370 0.340 0.370 1,120,000 392,520 0.3505 0.360 0.350 0.370 0.340 0.370 1,120,000 0.3505 0.00%
2018-12-31 0 0.360 0.360 0.385 0.355 0.385 1,536,000 557,920 0.3632 0.360 0.360 0.385 0.355 0.385 1,536,000 0.3632 -4.00%
2018-12-28 0 0.375 0.370 0.375 0.365 0.385 2,280,000 850,100 0.3729 0.375 0.370 0.375 0.365 0.385 2,280,000 0.3729 -1.32%
2018-12-27 0 0.380 0.380 0.390 0.380 0.400 1,368,000 534,300 0.3906 0.380 0.380 0.390 0.380 0.400 1,368,000 0.3906 -3.80%
2018-12-24 0 0.395 0.395 0.405 0.380 0.415 1,276,000 505,160 0.3959 0.395 0.395 0.405 0.380 0.415 1,276,000 0.3959 -4.82%
2018-12-21 0 0.415 0.405 0.415 0.380 0.750 41,384,000 20,009,220 0.4835 0.415 0.405 0.415 0.380 0.750 41,384,000 0.4835 -17.00%
2018-12-20 0 0.500 0.490 0.500 0.415 0.500 5,128,000 2,397,440 0.4675 0.500 0.490 0.500 0.415 0.500 5,128,000 0.4675 13.64%
2018-12-19 0 0.440 0.430 0.445 0.435 0.450 340,000 150,240 0.4419 0.440 0.430 0.445 0.435 0.450 340,000 0.4419 2.33%
2018-12-18 0 0.430 0.430 0.445 0.425 0.455 1,356,000 603,380 0.4450 0.430 0.430 0.445 0.425 0.455 1,356,000 0.4450 -3.37%
2018-12-17 0 0.445 0.440 0.445 0.405 0.495 5,424,000 2,439,200 0.4497 0.445 0.440 0.445 0.405 0.495 5,424,000 0.4497 5.95%
2018-12-14 0 0.420 0.420 0.430 0.415 0.435 336,000 141,920 0.4224 0.420 0.420 0.430 0.415 0.435 336,000 0.4224 -3.45%
2018-12-13 0 0.435 0.415 0.445 0.405 0.450 1,068,000 470,220 0.4403 0.435 0.415 0.445 0.405 0.450 1,068,000 0.4403 -1.14%
2018-12-12 0 0.440 0.440 0.450 0.440 0.460 556,000 246,200 0.4428 0.440 0.440 0.450 0.440 0.460 556,000 0.4428 0.00%
2018-12-11 0 0.440 0.435 0.450 0.440 0.460 1,956,000 872,960 0.4463 0.440 0.435 0.450 0.440 0.460 1,956,000 0.4463 -5.38%
2018-12-10 0 0.465 0.460 0.465 0.440 0.480 932,000 429,220 0.4605 0.465 0.460 0.465 0.440 0.480 932,000 0.4605 5.68%
2018-12-07 0 0.440 0.440 0.445 0.440 0.540 3,940,000 1,960,120 0.4975 0.440 0.440 0.445 0.440 0.540 3,940,000 0.4975 -9.28%
2018-12-06 0 0.485 0.480 0.485 0.480 0.550 12,988,000 6,631,640 0.5106 0.485 0.480 0.485 0.480 0.550 12,988,000 0.5106 -6.73%
2018-12-05 0 0.520 0.500 0.520 0.455 0.530 13,236,000 6,441,200 0.4866 0.520 0.500 0.520 0.455 0.530 13,236,000 0.4866 9.47%
2018-12-04 0 0.475 0.475 0.495 0.445 0.495 8,792,000 4,194,380 0.4771 0.475 0.475 0.495 0.445 0.495 8,792,000 0.4771 3.26%
2018-12-03 0 0.460 0.450 0.460 0.385 0.460 5,800,000 2,476,040 0.4269 0.460 0.450 0.460 0.385 0.460 5,800,000 0.4269 15.00%
2018-11-30 0 0.400 0.385 0.405 0.385 0.400 1,944,000 769,040 0.3956 0.400 0.385 0.405 0.385 0.400 1,944,000 0.3956 3.90%
2018-11-29 0 0.385 0.385 0.390 0.385 0.405 532,000 209,220 0.3933 0.385 0.385 0.390 0.385 0.405 532,000 0.3933 0.00%
2018-11-28 0 0.385 0.385 0.400 0.385 0.405 820,000 323,160 0.3941 0.385 0.385 0.400 0.385 0.405 820,000 0.3941 0.00%
2018-11-27 0 0.385 0.385 0.390 0.380 0.390 468,000 180,280 0.3852 0.385 0.385 0.390 0.380 0.390 468,000 0.3852 -4.94%
2018-11-26 0 0.405 0.400 0.405 0.380 0.405 420,000 164,160 0.3909 0.405 0.400 0.405 0.380 0.405 420,000 0.3909 3.85%
2018-11-23 0 0.390 0.385 0.400 0.380 0.410 396,000 153,560 0.3878 0.390 0.385 0.400 0.380 0.410 396,000 0.3878 0.00%
2018-11-22 0 0.390 0.385 0.400 0.380 0.425 1,640,000 645,100 0.3934 0.390 0.385 0.400 0.380 0.425 1,640,000 0.3934 -8.24%
2018-11-21 0 0.425 0.420 0.425 0.415 0.440 3,712,000 1,574,160 0.4241 0.425 0.420 0.425 0.415 0.440 3,712,000 0.4241 0.00%
2018-11-20 0 0.425 0.420 0.435 0.400 0.455 7,752,000 3,334,600 0.4302 0.425 0.420 0.435 0.400 0.455 7,752,000 0.4302 6.25%
2018-11-19 0 0.400 0.390 0.400 0.350 0.400 2,468,000 932,600 0.3779 0.400 0.390 0.400 0.350 0.400 2,468,000 0.3779 14.29%
2018-11-16 0 0.350 0.345 0.350 0.315 0.355 2,516,000 853,580 0.3393 0.350 0.345 0.350 0.315 0.355 2,516,000 0.3393 7.69%
2018-11-15 0 0.325 0.315 0.330 0.300 0.325 764,000 236,960 0.3102 0.325 0.315 0.330 0.300 0.325 764,000 0.3102 4.84%
2018-11-14 0 0.310 0.305 0.310 0.305 0.320 760,000 235,740 0.3102 0.310 0.305 0.310 0.305 0.320 760,000 0.3102 -1.59%
2018-11-13 0 0.315 0.315 0.320 0.290 0.315 1,128,000 346,420 0.3071 0.315 0.315 0.320 0.290 0.315 1,128,000 0.3071 5.00%
2018-11-12 0 0.300 0.300 0.310 0.300 0.310 764,000 235,400 0.3081 0.300 0.300 0.310 0.300 0.310 764,000 0.3081 0.00%
2018-11-09 0 0.300 0.300 0.310 0.300 0.310 452,000 135,940 0.3008 0.300 0.300 0.310 0.300 0.310 452,000 0.3008 0.00%
2018-11-08 0 0.300 0.300 0.305 0.295 0.320 1,212,000 367,940 0.3036 0.300 0.300 0.305 0.295 0.320 1,212,000 0.3036 -1.64%
2018-11-07 0 0.305 0.305 0.315 0.305 0.325 800,000 248,000 0.3100 0.305 0.305 0.315 0.305 0.325 800,000 0.3100 0.00%
2018-11-06 0 0.305 0.305 0.310 0.300 0.305 268,000 80,580 0.3007 0.305 0.305 0.310 0.300 0.305 268,000 0.3007 -4.69%
2018-11-05 0 0.320 0.300 0.320 0.290 0.330 1,560,000 465,740 0.2986 0.320 0.300 0.320 0.290 0.330 1,560,000 0.2986 3.23%
2018-11-02 0 0.310 0.305 0.310 0.305 0.315 388,000 119,600 0.3082 0.310 0.305 0.310 0.305 0.315 388,000 0.3082 1.64%
2018-11-01 0 0.305 0.305 0.310 0.305 0.320 524,000 160,020 0.3054 0.305 0.305 0.310 0.305 0.320 524,000 0.3054 -4.69%
2018-10-31 0 0.320 0.310 0.320 0.305 0.330 304,000 97,000 0.3191 0.320 0.310 0.320 0.305 0.330 304,000 0.3191 4.92%
2018-10-30 0 0.305 0.300 0.310 0.305 0.310 152,000 46,500 0.3059 0.305 0.300 0.310 0.305 0.310 152,000 0.3059 -3.17%
2018-10-29 0 0.315 0.315 0.330 0.315 0.315 500,000 157,500 0.3150 0.315 0.315 0.330 0.315 0.315 500,000 0.3150 1.61%
2018-10-26 0 0.310 0.310 0.330 0.300 0.345 1,128,000 354,380 0.3142 0.310 0.310 0.330 0.300 0.345 1,128,000 0.3142 0.00%
2018-10-25 0 0.310 0.310 0.320 0.310 0.310 100,000 31,000 0.3100 0.310 0.310 0.320 0.310 0.310 100,000 0.3100 -3.12%
2018-10-24 0 0.320 0.320 0.325 0.320 0.335 236,000 78,000 0.3305 0.320 0.320 0.325 0.320 0.335 236,000 0.3305 -3.03%
2018-10-23 0 0.330 0.315 0.335 0.325 0.350 1,340,000 456,480 0.3407 0.330 0.315 0.335 0.325 0.350 1,340,000 0.3407 1.54%
2018-10-22 0 0.325 0.320 0.330 0.305 0.330 1,248,000 405,360 0.3248 0.325 0.320 0.330 0.305 0.330 1,248,000 0.3248 6.56%
2018-10-19 0 0.305 0.300 0.310 0.290 0.315 1,192,000 361,200 0.3030 0.305 0.300 0.310 0.290 0.315 1,192,000 0.3030 5.17%
2018-10-18 0 0.290 0.285 0.295 0.290 0.310 724,000 214,920 0.2969 0.290 0.285 0.295 0.290 0.310 724,000 0.2969 -3.33%
2018-10-16 0 0.300 0.300 0.310 0.290 0.310 484,000 147,880 0.3055 0.300 0.300 0.310 0.290 0.310 484,000 0.3055 3.45%
2018-10-15 0 0.290 0.290 0.305 0.280 0.300 332,000 97,040 0.2923 0.290 0.290 0.305 0.280 0.300 332,000 0.2923 -6.45%
2018-10-12 0 0.310 0.305 0.310 0.285 0.325 576,000 172,680 0.2998 0.310 0.305 0.310 0.285 0.325 576,000 0.2998 1.64%
2018-10-11 0 0.305 0.300 0.305 0.290 0.320 1,016,000 311,440 0.3065 0.305 0.300 0.305 0.290 0.320 1,016,000 0.3065 -7.58%
2018-10-10 0 0.330 0.330 0.335 0.325 0.330 176,000 57,940 0.3292 0.330 0.330 0.335 0.325 0.330 176,000 0.3292 -2.94%
2018-10-09 0 0.340 0.335 0.340 0.335 0.340 436,000 148,200 0.3399 0.340 0.335 0.340 0.335 0.340 436,000 0.3399 1.49%
2018-10-08 0 0.335 0.335 0.345 0.335 0.365 560,000 187,880 0.3355 0.335 0.335 0.345 0.335 0.365 560,000 0.3355 1.52%
2018-10-05 0 0.330 0.325 0.330 0.330 0.350 604,000 207,320 0.3432 0.330 0.325 0.330 0.330 0.350 604,000 0.3432 0.00%
2018-10-04 0 0.330 0.330 0.350 0.325 0.335 532,000 175,360 0.3296 0.330 0.330 0.350 0.325 0.335 532,000 0.3296 -2.94%
2018-10-03 0 0.340 0.340 0.350 0.340 0.350 432,000 147,760 0.3420 0.340 0.340 0.350 0.340 0.350 432,000 0.3420 -2.86%
2018-10-02 0 0.350 0.350 0.370 0.345 0.360 872,000 304,640 0.3494 0.350 0.350 0.370 0.345 0.360 872,000 0.3494 -2.78%
2018-09-28 0 0.360 0.355 0.365 0.345 0.360 652,000 234,140 0.3591 0.360 0.355 0.365 0.345 0.360 652,000 0.3591 2.86%
2018-09-27 0 0.350 0.345 0.350 0.340 0.360 528,000 182,640 0.3459 0.350 0.345 0.350 0.340 0.360 528,000 0.3459 -1.41%
2018-09-26 0 0.355 0.350 0.360 0.350 0.380 920,000 328,540 0.3571 0.355 0.350 0.360 0.350 0.380 920,000 0.3571 -2.74%
2018-09-24 0 0.365 0.365 0.370 0.350 0.395 432,000 159,740 0.3698 0.365 0.365 0.370 0.350 0.395 432,000 0.3698 -1.35%
2018-09-21 0 0.370 0.365 0.370 0.360 0.380 668,000 243,260 0.3642 0.370 0.365 0.370 0.360 0.380 668,000 0.3642 -2.63%
2018-09-20 0 0.380 0.360 0.380 0.370 0.380 900,000 333,540 0.3706 0.380 0.360 0.380 0.370 0.380 900,000 0.3706 2.70%
2018-09-19 0 0.370 0.365 0.370 0.365 0.410 748,000 282,980 0.3783 0.370 0.365 0.370 0.365 0.410 748,000 0.3783 0.00%
2018-09-18 0 0.370 0.355 0.370 0.355 0.380 112,000 40,840 0.3646 0.370 0.355 0.370 0.355 0.380 112,000 0.3646 0.00%
2018-09-17 0 0.370 0.370 0.375 0.370 0.385 172,000 64,120 0.3728 0.370 0.370 0.375 0.370 0.385 172,000 0.3728 0.00%
2018-09-14 0 0.370 0.365 0.370 0.365 0.370 344,000 126,940 0.3690 0.370 0.365 0.370 0.365 0.370 344,000 0.3690 0.00%
2018-09-13 0 0.370 0.370 0.380 0.355 0.380 1,508,000 550,540 0.3651 0.370 0.370 0.380 0.355 0.380 1,508,000 0.3651 1.37%
2018-09-12 0 0.365 0.365 0.380 0.350 0.390 1,152,000 421,680 0.3660 0.365 0.365 0.380 0.350 0.390 1,152,000 0.3660 1.39%
2018-09-11 0 0.360 0.350 0.360 0.305 0.395 3,116,000 1,102,720 0.3539 0.360 0.350 0.360 0.305 0.395 3,116,000 0.3539 2.86%
2018-09-10 0 0.350 0.345 0.355 0.340 0.390 1,772,000 621,980 0.3510 0.350 0.345 0.355 0.340 0.390 1,772,000 0.3510 -6.67%
2018-09-07 0 0.375 0.370 0.375 0.360 0.395 1,208,000 451,740 0.3740 0.375 0.370 0.375 0.360 0.395 1,208,000 0.3740 -3.85%
2018-09-06 0 0.390 0.390 0.400 0.390 0.410 1,620,000 650,200 0.4014 0.390 0.390 0.400 0.390 0.410 1,620,000 0.4014 -3.70%
2018-09-05 0 0.405 0.400 0.410 0.400 0.410 2,228,000 907,680 0.4074 0.405 0.400 0.410 0.400 0.410 2,228,000 0.4074 -3.57%
2018-09-04 0 0.420 0.415 0.420 0.410 0.430 948,000 397,120 0.4189 0.420 0.415 0.420 0.410 0.430 948,000 0.4189 -2.33%
2018-09-03 0 0.430 0.415 0.430 0.410 0.430 924,000 387,740 0.4196 0.430 0.415 0.430 0.410 0.430 924,000 0.4196 -1.15%
2018-08-31 0 0.435 0.420 0.435 0.420 0.435 1,400,000 600,640 0.4290 0.435 0.420 0.435 0.420 0.435 1,400,000 0.4290 -1.14%
2018-08-30 0 0.440 0.440 0.450 0.440 0.465 312,000 139,440 0.4469 0.440 0.440 0.450 0.440 0.465 312,000 0.4469 -2.22%
2018-08-29 0 0.450 0.445 0.455 0.445 0.470 952,000 435,840 0.4578 0.450 0.445 0.455 0.445 0.470 952,000 0.4578 0.00%
2018-08-28 0 0.450 0.450 0.460 0.435 0.465 1,608,000 735,980 0.4577 0.450 0.450 0.460 0.435 0.465 1,608,000 0.4577 4.65%
2018-08-27 0 0.430 0.430 0.435 0.425 0.445 1,040,000 447,120 0.4299 0.430 0.430 0.435 0.425 0.445 1,040,000 0.4299 2.38%
2018-08-24 0 0.420 0.420 0.430 0.420 0.440 1,048,000 450,160 0.4295 0.420 0.420 0.430 0.420 0.440 1,048,000 0.4295 -3.45%
2018-08-23 0 0.435 0.430 0.440 0.420 0.445 1,968,000 845,340 0.4295 0.435 0.430 0.440 0.420 0.445 1,968,000 0.4295 -1.14%
2018-08-22 0 0.440 0.440 0.450 0.440 0.460 1,084,000 487,120 0.4494 0.440 0.440 0.450 0.440 0.460 1,084,000 0.4494 0.00%
2018-08-21 0 0.440 0.440 0.450 0.420 0.460 2,052,000 916,180 0.4465 0.440 0.440 0.450 0.420 0.460 2,052,000 0.4465 0.00%
2018-08-20 0 0.440 0.440 0.450 0.405 0.455 4,400,000 1,897,440 0.4312 0.440 0.440 0.450 0.405 0.455 4,400,000 0.4312 -1.12%
2018-08-17 0 0.445 0.440 0.450 0.430 0.510 6,412,000 2,967,100 0.4627 0.445 0.440 0.450 0.430 0.510 6,412,000 0.4627 -9.18%
2018-08-16 0 0.490 0.480 0.495 0.475 0.500 5,320,000 2,603,580 0.4894 0.490 0.480 0.495 0.475 0.500 5,320,000 0.4894 -5.77%
2018-08-15 0 0.520 0.510 0.520 0.485 0.580 15,380,000 7,776,600 0.5056 0.520 0.510 0.520 0.485 0.580 15,380,000 0.5056 -8.77%
2018-08-14 0 0.570 0.570 0.580 0.570 0.620 3,424,000 2,023,720 0.5910 0.570 0.570 0.580 0.570 0.620 3,424,000 0.5910 -1.72%
2018-08-13 0 0.580 0.580 0.590 0.560 0.600 4,140,000 2,405,080 0.5809 0.580 0.580 0.590 0.560 0.600 4,140,000 0.5809 1.75%
2018-08-10 0 0.570 0.570 0.580 0.540 0.630 14,568,000 8,554,560 0.5872 0.570 0.570 0.580 0.540 0.630 14,568,000 0.5872 3.64%
2018-08-09 0 0.550 0.550 0.560 0.520 0.570 5,836,000 3,198,080 0.5480 0.550 0.550 0.560 0.520 0.570 5,836,000 0.5480 -3.51%
2018-08-08 0 0.570 0.570 0.580 0.560 0.610 5,852,000 3,431,800 0.5864 0.570 0.570 0.580 0.560 0.610 5,852,000 0.5864 -1.72%
2018-08-07 0 0.580 0.580 0.590 0.540 0.680 42,904,000 25,751,040 0.6002 0.580 0.580 0.590 0.540 0.680 42,904,000 0.6002 7.41%
2018-08-06 0 0.540 0.530 0.540 0.485 1.460 142,881,500 147,002,475 1.0288 0.540 0.530 0.540 0.485 1.460 142,881,500 1.0288 -61.43%
2018-08-03 0 1.400 1.380 1.400 1.280 1.410 4,736,000 6,422,480 1.3561 1.400 1.380 1.400 1.280 1.410 4,736,000 1.3561 5.26%
2018-08-02 0 1.330 1.270 1.330 1.220 1.370 2,460,000 3,112,400 1.2652 1.330 1.270 1.330 1.220 1.370 2,460,000 1.2652 2.31%
2018-08-01 0 1.300 1.250 1.300 1.200 1.410 3,460,000 4,451,320 1.2865 1.300 1.250 1.300 1.200 1.410 3,460,000 1.2865 -2.99%
2018-07-31 0 1.340 1.310 1.340 1.240 1.550 12,064,000 16,325,760 1.3533 1.340 1.310 1.340 1.240 1.550 12,064,000 1.3533 3.88%
2018-07-30 0 1.290 1.250 1.300 1.100 1.360 7,844,000 9,699,320 1.2365 1.290 1.250 1.300 1.100 1.360 7,844,000 1.2365 17.27%
2018-07-27 0 1.100 1.100 1.140 0.970 1.150 4,900,000 5,313,720 1.0844 1.100 1.100 1.140 0.970 1.150 4,900,000 1.0844 13.40%
2018-07-26 0 0.970 0.970 0.990 0.950 1.000 1,164,000 1,132,800 0.9732 0.970 0.970 0.990 0.950 1.000 1,164,000 0.9732 -3.00%
2018-07-25 0 1.000 1.000 1.010 1.000 1.030 912,000 917,240 1.0057 1.000 1.000 1.010 1.000 1.030 912,000 1.0057 -0.99%
2018-07-24 0 1.010 1.000 1.040 1.000 1.150 1,880,000 1,941,480 1.0327 1.010 1.000 1.040 1.000 1.150 1,880,000 1.0327 -5.61%
2018-07-23 0 1.070 1.050 1.070 0.980 1.110 3,792,000 3,969,760 1.0469 1.070 1.050 1.070 0.980 1.110 3,792,000 1.0469 0.00%
2018-07-20 0 1.070 1.050 1.070 0.980 1.080 2,292,000 2,324,400 1.0141 1.070 1.050 1.070 0.980 1.080 2,292,000 1.0141 -0.93%
2018-07-19 0 1.080 1.050 1.080 1.050 1.200 2,808,000 3,152,560 1.1227 1.080 1.050 1.080 1.050 1.200 2,808,000 1.1227 -7.69%
2018-07-18 0 1.170 1.130 1.180 1.110 1.210 1,208,000 1,383,160 1.1450 1.170 1.130 1.180 1.110 1.210 1,208,000 1.1450 2.63%
2018-07-17 0 1.140 1.120 1.140 0.990 1.140 2,244,000 2,417,440 1.0773 1.140 1.120 1.140 0.990 1.140 2,244,000 1.0773 -0.87%
2018-07-16 0 1.150 1.120 1.150 1.100 1.250 1,712,000 1,968,160 1.1496 1.150 1.120 1.150 1.100 1.250 1,712,000 1.1496 -0.86%
2018-07-13 0 1.160 1.140 1.180 1.090 1.190 4,872,000 5,497,440 1.1284 1.160 1.140 1.180 1.090 1.190 4,872,000 1.1284 -0.85%
2018-07-12 0 1.170 1.160 1.170 0.990 1.180 6,732,000 7,402,920 1.0997 1.170 1.160 1.170 0.990 1.180 6,732,000 1.0997 10.38%
2018-07-11 0 1.060 1.050 1.090 0.940 1.080 4,072,000 4,019,760 0.9872 1.060 1.050 1.090 0.940 1.080 4,072,000 0.9872 4.95%
2018-07-10 0 1.010 1.010 1.020 1.010 1.120 6,916,000 7,435,400 1.0751 1.010 1.010 1.020 1.010 1.120 6,916,000 1.0751 -1.94%
2018-07-09 0 1.030 1.030 1.040 0.940 1.040 4,368,000 4,388,040 1.0046 1.030 1.030 1.040 0.940 1.040 4,368,000 1.0046 10.75%
2018-07-06 0 0.930 0.930 0.950 0.920 0.990 2,052,000 1,965,880 0.9580 0.930 0.930 0.950 0.920 0.990 2,052,000 0.9580 1.09%
2018-07-05 0 0.920 0.920 0.940 0.860 0.970 2,032,000 1,894,280 0.9322 0.920 0.920 0.940 0.860 0.970 2,032,000 0.9322 2.22%
2018-07-04 0 0.900 0.900 0.920 0.900 1.050 14,404,000 14,033,000 0.9742 0.900 0.900 0.920 0.900 1.050 14,404,000 0.9742 -3.23%
2018-07-03 0 0.930 0.940 0.950 0.830 0.960 11,273,000 10,212,220 0.9059 0.930 0.940 0.950 0.830 0.960 11,273,000 0.9059 12.05%
2018-06-29 0 0.830 0.830 0.850 0.810 0.850 848,000 706,480 0.8331 0.830 0.830 0.850 0.810 0.850 848,000 0.8331 2.47%
2018-06-28 0 0.810 0.810 0.850 0.760 0.840 808,000 667,560 0.8262 0.810 0.810 0.850 0.760 0.840 808,000 0.8262 -2.41%
2018-06-27 0 0.830 0.830 0.840 0.820 0.840 584,000 488,080 0.8358 0.830 0.830 0.840 0.820 0.840 584,000 0.8358 3.75%
2018-06-26 0 0.800 0.800 0.810 0.790 0.840 876,000 714,680 0.8158 0.800 0.800 0.810 0.790 0.840 876,000 0.8158 -4.76%
2018-06-25 0 0.840 0.830 0.840 0.830 0.970 3,312,000 3,001,880 0.9064 0.840 0.830 0.840 0.830 0.970 3,312,000 0.9064 -5.62%
2018-06-22 0 0.890 0.870 0.890 0.760 0.920 9,224,000 7,951,720 0.8621 0.890 0.870 0.890 0.760 0.920 9,224,000 0.8621 15.58%
2018-06-21 0 0.770 0.770 0.790 0.740 0.870 2,792,000 2,276,160 0.8152 0.770 0.770 0.790 0.740 0.870 2,792,000 0.8152 2.67%
2018-06-20 0 0.750 0.750 0.780 0.700 0.810 3,188,000 2,470,120 0.7748 0.750 0.750 0.780 0.700 0.810 3,188,000 0.7748 7.14%
2018-06-19 0 0.700 0.690 0.710 0.690 0.770 864,000 623,720 0.7219 0.700 0.690 0.710 0.690 0.770 864,000 0.7219 -1.41%
2018-06-15 0 0.710 0.700 0.720 0.700 0.730 568,000 407,800 0.7180 0.710 0.700 0.720 0.700 0.730 568,000 0.7180 -2.74%
2018-06-14 0 0.730 0.710 0.740 0.700 0.730 440,000 315,600 0.7173 0.730 0.710 0.740 0.700 0.730 440,000 0.7173 1.39%
2018-06-13 0 0.720 0.720 0.740 0.710 0.750 304,000 220,360 0.7249 0.720 0.720 0.740 0.710 0.750 304,000 0.7249 1.41%
2018-06-12 0 0.710 0.700 0.720 0.700 0.730 1,224,000 877,640 0.7170 0.710 0.700 0.720 0.700 0.730 1,224,000 0.7170 -4.05%
2018-06-11 0 0.740 0.730 0.740 0.710 0.790 768,000 569,160 0.7411 0.740 0.730 0.740 0.710 0.790 768,000 0.7411 -1.33%
2018-06-08 0 0.750 0.740 0.760 0.710 0.780 1,420,000 1,078,880 0.7598 0.750 0.740 0.760 0.710 0.780 1,420,000 0.7598 5.63%
2018-06-07 0 0.710 0.710 0.720 0.700 0.760 1,272,000 930,040 0.7312 0.710 0.710 0.720 0.700 0.760 1,272,000 0.7312 -1.39%
2018-06-06 0 0.720 0.710 0.730 0.690 0.730 740,000 530,800 0.7173 0.720 0.710 0.730 0.690 0.730 740,000 0.7173 2.86%
2018-06-05 0 0.700 0.700 0.710 0.690 0.730 381,000 267,950 0.7033 0.700 0.700 0.710 0.690 0.730 381,000 0.7033 -1.41%
2018-06-04 0 0.710 0.700 0.710 0.690 0.760 948,000 672,920 0.7098 0.710 0.700 0.710 0.690 0.760 948,000 0.7098 -2.74%
2018-06-01 0 0.730 0.710 0.730 0.680 0.730 1,584,000 1,129,680 0.7132 0.730 0.710 0.730 0.680 0.730 1,584,000 0.7132 1.39%
2018-05-31 0 0.720 0.710 0.720 0.710 0.720 88,000 62,640 0.7118 0.720 0.710 0.720 0.710 0.720 88,000 0.7118 2.86%
2018-05-30 0 0.700 0.690 0.710 0.680 0.720 804,000 565,720 0.7036 0.700 0.690 0.710 0.680 0.720 804,000 0.7036 -4.11%
2018-05-29 0 0.730 0.720 0.730 0.700 0.760 1,456,000 1,071,520 0.7359 0.730 0.720 0.730 0.700 0.760 1,456,000 0.7359 -3.95%
2018-05-28 0 0.760 0.760 0.770 0.760 0.800 640,000 491,920 0.7686 0.760 0.760 0.770 0.760 0.800 640,000 0.7686 -3.80%
2018-05-25 0 0.790 0.790 0.800 0.790 0.830 232,000 185,600 0.8000 0.790 0.790 0.800 0.790 0.830 232,000 0.8000 0.00%
2018-05-24 0 0.790 0.790 0.800 0.750 0.810 1,028,000 796,640 0.7749 0.790 0.790 0.800 0.750 0.810 1,028,000 0.7749 -1.25%
2018-05-23 0 0.800 0.800 0.820 0.800 0.830 1,480,000 1,199,880 0.8107 0.800 0.800 0.820 0.800 0.830 1,480,000 0.8107 -6.98%
2018-05-21 0 0.860 0.850 0.860 0.850 0.890 708,000 610,400 0.8621 0.860 0.850 0.860 0.850 0.890 708,000 0.8621 1.18%
2018-05-18 0 0.850 0.830 0.850 0.820 0.890 1,328,000 1,134,600 0.8544 0.850 0.830 0.850 0.820 0.890 1,328,000 0.8544 2.41%
2018-05-17 0 0.830 0.830 0.850 0.800 0.890 1,840,000 1,544,520 0.8394 0.830 0.830 0.850 0.800 0.890 1,840,000 0.8394 -5.68%
2018-05-16 0 0.880 0.880 0.890 0.750 0.940 3,688,000 3,181,600 0.8627 0.880 0.880 0.890 0.750 0.940 3,688,000 0.8627 10.00%
2018-05-15 0 0.800 0.790 0.800 0.760 0.800 1,528,000 1,182,800 0.7741 0.800 0.790 0.800 0.760 0.800 1,528,000 0.7741 -2.44%
2018-05-14 0 0.820 0.810 0.820 0.790 0.850 480,000 389,600 0.8117 0.820 0.810 0.820 0.790 0.850 480,000 0.8117 -3.53%
2018-05-11 0 0.850 0.830 0.860 0.830 0.940 4,458,000 3,981,440 0.8931 0.850 0.830 0.860 0.830 0.940 4,458,000 0.8931 -3.41%
2018-05-10 0 0.880 0.870 0.880 0.730 0.880 6,712,000 5,423,400 0.8080 0.880 0.870 0.880 0.730 0.880 6,712,000 0.8080 23.94%
2018-05-09 0 0.710 0.710 0.730 0.710 0.760 668,000 486,240 0.7279 0.710 0.710 0.730 0.710 0.760 668,000 0.7279 -2.74%
2018-05-08 0 0.730 0.720 0.730 0.680 0.780 1,700,000 1,231,120 0.7242 0.730 0.720 0.730 0.680 0.780 1,700,000 0.7242 0.00%
2018-05-07 0 0.730 0.710 0.750 0.710 0.750 984,000 716,640 0.7283 0.730 0.710 0.750 0.710 0.750 984,000 0.7283 -2.67%
2018-05-04 0 0.750 0.740 0.750 0.720 0.780 1,452,000 1,080,160 0.7439 0.750 0.740 0.750 0.720 0.780 1,452,000 0.7439 -3.85%
2018-05-03 0 0.780 0.760 0.770 0.620 0.830 6,280,000 4,742,520 0.7552 0.780 0.760 0.770 0.620 0.830 6,280,000 0.7552 21.87%
2018-05-02 0 0.640 0.640 0.660 0.640 0.700 1,564,000 1,035,800 0.6623 0.640 0.640 0.660 0.640 0.700 1,564,000 0.6623 -8.57%
2018-04-30 0 0.700 0.690 0.700 0.690 0.720 1,288,000 909,520 0.7061 0.700 0.690 0.700 0.690 0.720 1,288,000 0.7061 -2.78%
2018-04-27 0 0.720 0.700 0.720 0.690 0.720 680,000 479,600 0.7053 0.720 0.700 0.720 0.690 0.720 680,000 0.7053 2.86%
2018-04-26 0 0.700 0.690 0.700 0.680 0.730 2,448,000 1,705,600 0.6967 0.700 0.690 0.700 0.680 0.730 2,448,000 0.6967 -4.11%
2018-04-25 0 0.730 0.720 0.740 0.720 0.790 1,132,000 827,800 0.7313 0.730 0.720 0.740 0.720 0.790 1,132,000 0.7313 -7.59%
2018-04-24 0 0.790 0.770 0.780 0.770 0.810 1,904,000 1,495,280 0.7853 0.790 0.770 0.780 0.770 0.810 1,904,000 0.7853 1.28%
2018-04-23 0 0.780 0.770 0.790 0.740 0.810 7,562,000 5,835,140 0.7716 0.780 0.770 0.790 0.740 0.810 7,562,000 0.7716 5.41%
2018-04-20 0 0.740 0.720 0.740 0.690 0.850 11,272,000 8,326,080 0.7387 0.740 0.720 0.740 0.690 0.850 11,272,000 0.7387 -10.84%
2018-04-19 0 0.830 0.820 0.830 0.820 1.040 16,476,001 14,345,040 0.8707 0.830 0.820 0.830 0.820 1.040 16,476,001 0.8707 -13.54%
2018-04-18 0 0.960 0.920 0.960 0.900 1.090 11,120,001 11,116,120 0.9997 0.960 0.920 0.960 0.900 1.090 11,120,001 0.9997 -2.04%
2018-04-17 0 0.980 0.950 0.980 0.950 1.190 10,588,000 10,875,160 1.0271 0.980 0.950 0.980 0.950 1.190 10,588,000 1.0271 -11.71%
2018-04-16 0 1.110 1.080 1.110 1.030 1.230 8,460,000 9,459,960 1.1182 1.110 1.080 1.110 1.030 1.230 8,460,000 1.1182 -9.76%
2018-04-13 0 1.230 1.170 1.210 1.040 1.460 23,936,000 30,587,400 1.2779 1.230 1.170 1.210 1.040 1.460 23,936,000 1.2779 9.82%
2018-04-12 0 1.120 1.130 1.200 0.990 1.250 6,216,000 6,852,240 1.1024 1.120 1.130 1.200 0.990 1.250 6,216,000 1.1024 -4.27%
2018-04-11 0 1.170 1.160 1.170 1.080 1.410 12,340,000 15,310,760 1.2407 1.170 1.160 1.170 1.080 1.410 12,340,000 1.2407 3.54%
2018-04-10 0 1.130 1.120 1.130 0.820 1.200 12,406,500 12,582,685 1.0142 1.130 1.120 1.130 0.820 1.200 12,406,500 1.0142 26.97%
2018-04-09 0 0.890 0.870 0.890 0.810 1.370 13,296,000 12,099,220 0.9100 0.890 0.870 0.890 0.810 1.370 13,296,000 0.9100 -25.83%
2018-04-06 0 1.200 1.180 1.230 1.130 1.700 10,180,000 13,138,120 1.2906 1.200 1.180 1.230 1.130 1.700 10,180,000 1.2906 -27.27%
2018-04-04 0 1.650 1.630 1.650 1.570 1.920 7,692,000 12,873,520 1.6736 1.650 1.630 1.650 1.570 1.920 7,692,000 1.6736 5.10%
2018-04-03 0 1.570 1.650 1.670 1.290 2.800 29,260,000 52,459,640 1.7929 1.570 1.650 1.670 1.290 2.800 29,260,000 1.7929 -49.35%
2018-03-29 0 3.100 3.100 3.110 2.700 3.320 60,405,000 190,334,880 3.1510 3.100 3.100 3.110 2.700 3.320 60,405,000 3.1510 1.97%
2018-03-28 0 3.040 3.030 3.050 2.850 3.050 3,572,000 10,661,640 2.9848 3.040 3.030 3.050 2.850 3.050 3,572,000 2.9848 2.01%
2018-03-27 0 2.980 2.960 2.980 2.780 3.200 5,200,000 15,481,600 2.9772 2.980 2.960 2.980 2.780 3.200 5,200,000 2.9772 7.19%
2018-03-26 0 2.780 2.780 2.820 2.660 2.900 3,100,000 8,629,840 2.7838 2.780 2.780 2.820 2.660 2.900 3,100,000 2.7838 2.96%
2018-03-23 0 2.700 2.700 2.710 2.450 2.800 1,388,300 3,697,138 2.6631 2.700 2.700 2.710 2.450 2.800 1,388,300 2.6631 0.75%
2018-03-22 0 2.680 2.670 2.680 2.450 2.900 4,272,300 11,625,690 2.7212 2.680 2.670 2.680 2.450 2.900 4,272,300 2.7212 8.06%
2018-03-21 0 2.480 2.470 2.550 2.200 2.650 2,296,000 5,732,040 2.4965 2.480 2.470 2.550 2.200 2.650 2,296,000 2.4965 10.22%
2018-03-20 0 2.250 2.240 2.250 2.130 2.280 608,000 1,358,880 2.2350 2.250 2.240 2.250 2.130 2.280 608,000 2.2350 4.65%
2018-03-19 0 2.150 2.100 2.190 2.050 2.300 1,044,000 2,273,600 2.1778 2.150 2.100 2.190 2.050 2.300 1,044,000 2.1778 -7.33%
2018-03-16 0 2.320 2.200 2.310 1.960 2.580 1,548,000 3,596,680 2.3234 2.320 2.200 2.310 1.960 2.580 1,548,000 2.3234 -9.38%
2018-03-15 0 2.560 2.520 2.590 2.500 2.700 1,484,000 3,784,200 2.5500 2.560 2.520 2.590 2.500 2.700 1,484,000 2.5500 -2.66%
2018-03-14 0 2.630 2.560 2.640 2.500 2.750 2,392,000 6,248,240 2.6121 2.630 2.560 2.640 2.500 2.750 2,392,000 2.6121 -1.87%
2018-03-13 0 2.680 2.690 2.710 2.440 2.800 4,556,002 11,956,565 2.6244 2.680 2.690 2.710 2.440 2.800 4,556,002 2.6244 3.88%
2018-03-12 0 2.580 2.560 2.590 2.260 3.200 11,124,002 29,694,965 2.6694 2.580 2.560 2.590 2.260 3.200 11,124,002 2.6694 24.64%
2018-03-09 0 2.070 2.070 2.120 2.000 2.140 1,444,000 3,002,000 2.0789 2.070 2.070 2.120 2.000 2.140 1,444,000 2.0789 1.97%
2018-03-08 0 2.030 2.020 2.040 2.000 2.300 1,584,000 3,298,480 2.0824 2.030 2.020 2.040 2.000 2.300 1,584,000 2.0824 -6.88%
2018-03-07 0 2.180 2.170 2.180 2.100 2.450 4,052,000 9,202,720 2.2712 2.180 2.170 2.180 2.100 2.450 4,052,000 2.2712 -0.91%
2018-03-06 0 2.200 2.180 2.210 1.900 2.480 11,596,000 24,571,960 2.1190 2.200 2.180 2.210 1.900 2.480 11,596,000 2.1190 -9.47%
2018-03-05 0 2.430 2.390 2.430 1.450 2.450 13,068,000 25,215,380 1.9296 2.430 2.390 2.430 1.450 2.450 13,068,000 1.9296 65.31%
2018-03-02 0 1.470 1.470 1.510 1.380 1.680 2,848,000 4,237,040 1.4877 1.470 1.470 1.510 1.380 1.680 2,848,000 1.4877 -9.82%
2018-03-01 0 1.630 1.590 1.630 1.300 1.650 5,056,000 7,621,280 1.5074 1.630 1.590 1.630 1.300 1.650 5,056,000 1.5074 16.43%
2018-02-28 0 1.400 1.380 1.400 1.150 1.690 23,927,500 34,740,055 1.4519 1.400 1.380 1.400 1.150 1.690 23,927,500 1.4519 11.11%
2018-02-27 0 1.260 1.260 1.270 0.970 1.490 29,096,000 36,581,160 1.2573 1.260 1.260 1.270 0.970 1.490 29,096,000 1.2573 29.90%
2018-02-26 0 0.970 0.970 0.980 0.940 1.050 6,748,000 6,734,840 0.9980 0.970 0.970 0.980 0.940 1.050 6,748,000 0.9980 5.43%
2018-02-23 0 0.920 0.910 0.920 0.810 1.000 11,822,000 10,920,040 0.9237 0.920 0.910 0.920 0.810 1.000 11,822,000 0.9237 13.58%
2018-02-22 0 0.810 0.800 0.810 0.750 1.000 15,582,000 13,105,420 0.8411 0.810 0.800 0.810 0.750 1.000 15,582,000 0.8411 5.19%
2018-02-21 0 0.770 0.770 0.780 0.670 0.820 12,644,000 9,525,240 0.7533 0.770 0.770 0.780 0.670 0.820 12,644,000 0.7533 10.00%
2018-02-20 0 0.700 0.680 0.710 0.680 0.710 864,000 601,600 0.6963 0.700 0.680 0.710 0.680 0.710 864,000 0.6963 -1.41%
2018-02-15 0 0.710 0.690 0.720 0.690 0.710 524,000 364,840 0.6963 0.710 0.690 0.720 0.690 0.710 524,000 0.6963 0.00%
2018-02-14 0 0.710 0.690 0.710 0.690 0.710 1,192,000 832,320 0.6983 0.710 0.690 0.710 0.690 0.710 1,192,000 0.6983 2.90%
2018-02-13 0 0.690 0.690 0.700 0.690 0.740 1,700,000 1,196,760 0.7040 0.690 0.690 0.700 0.690 0.740 1,700,000 0.7040 -5.48%
2018-02-12 0 0.730 0.730 0.740 0.700 0.800 10,724,000 7,921,960 0.7387 0.730 0.730 0.740 0.700 0.800 10,724,000 0.7387 1.39%
2018-02-09 0 0.720 0.720 0.730 0.590 0.720 9,864,000 6,359,120 0.6447 0.720 0.720 0.730 0.590 0.720 9,864,000 0.6447 9.09%
2018-02-08 0 0.660 0.640 0.660 0.610 0.670 2,236,000 1,412,880 0.6319 0.660 0.640 0.660 0.610 0.670 2,236,000 0.6319 1.54%
2018-02-07 0 0.650 0.650 0.670 0.650 0.780 11,292,000 8,003,960 0.7088 0.650 0.650 0.670 0.650 0.780 11,292,000 0.7088 -8.45%
2018-02-06 0 0.710 0.710 0.720 0.520 0.760 29,380,000 20,643,080 0.7026 0.710 0.710 0.720 0.520 0.760 29,380,000 0.7026 18.33%
2018-02-05 0 0.600 0.590 0.600 0.550 0.600 3,204,000 1,860,840 0.5808 0.600 0.590 0.600 0.550 0.600 3,204,000 0.5808 3.45%
2018-02-02 0 0.580 0.570 0.590 0.570 0.600 728,000 423,160 0.5813 0.580 0.570 0.590 0.570 0.600 728,000 0.5813 0.00%
2018-02-01 0 0.580 0.580 0.600 0.570 0.600 552,000 323,760 0.5865 0.580 0.580 0.600 0.570 0.600 552,000 0.5865 -3.33%
2018-01-31 0 0.600 0.590 0.610 0.550 0.630 2,624,000 1,590,440 0.6061 0.600 0.590 0.610 0.550 0.630 2,624,000 0.6061 5.26%
2018-01-30 0 0.570 0.550 0.570 0.560 0.600 712,000 405,040 0.5689 0.570 0.550 0.570 0.560 0.600 712,000 0.5689 -1.72%
2018-01-29 0 0.580 0.590 0.600 0.550 0.600 1,912,000 1,109,520 0.5803 0.580 0.590 0.600 0.550 0.600 1,912,000 0.5803 -1.69%
2018-01-26 0 0.590 0.580 0.590 0.560 0.610 2,132,000 1,238,440 0.5809 0.590 0.580 0.590 0.560 0.610 2,132,000 0.5809 0.00%
2018-01-25 0 0.590 0.590 0.600 0.590 0.640 1,852,000 1,128,720 0.6095 0.590 0.590 0.600 0.590 0.640 1,852,000 0.6095 -6.35%
2018-01-24 0 0.630 0.610 0.630 0.580 0.670 3,880,000 2,406,520 0.6202 0.630 0.610 0.630 0.580 0.670 3,880,000 0.6202 0.00%
2018-01-23 0 0.630 0.630 0.640 0.550 0.880 25,588,000 17,351,440 0.6781 0.630 0.630 0.640 0.550 0.880 25,588,000 0.6781 14.55%
2018-01-22 0 0.550 0.550 0.570 0.520 0.570 3,192,000 1,755,480 0.5500 0.550 0.550 0.570 0.520 0.570 3,192,000 0.5500 1.85%
2018-01-19 0 0.540 0.540 0.560 0.530 0.590 3,892,000 2,157,680 0.5544 0.540 0.540 0.560 0.530 0.590 3,892,000 0.5544 -8.47%
2018-01-18 0 0.590 0.580 0.600 0.500 0.660 37,580,000 21,367,640 0.5686 0.590 0.580 0.600 0.500 0.660 37,580,000 0.5686 -4.84%
2018-01-17 0 0.620 0.610 0.620 0.500 0.840 283,424,000 196,263,200 0.6925 0.620 0.610 0.620 0.500 0.840 283,424,000 0.6925

Webb-site Database - Powered By Linux Group

Back to top