Zijing International Financial Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08340  2008-05-20    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.470 0.470 0.650 - - 0 0 - 0.470 0.470 0.650 - - 0 - 11.90%
2026-02-02 0 0.420 0.420 - 0.420 0.450 10,000 4,350 0.4350 0.420 0.420 - 0.420 0.450 10,000 0.4350 -6.67%
2026-01-30 0 0.450 0.450 0.650 - - 0 0 - 0.450 0.450 0.650 - - 0 - 11.11%
2026-01-29 0 0.405 0.405 - 0.405 0.410 10,000 4,075 0.4075 0.405 0.405 - 0.405 0.410 10,000 0.4075 -1.22%
2026-01-28 0 0.410 0.420 0.740 0.400 0.510 15,200 6,896 0.4537 0.410 0.420 0.740 0.400 0.510 15,200 0.4537 -19.61%
2026-01-27 0 0.510 0.500 0.740 0.510 0.530 10,000 5,200 0.5200 0.510 0.500 0.740 0.510 0.530 10,000 0.5200 -3.77%
2026-01-26 0 0.530 0.530 0.740 - - 0 0 - 0.530 0.530 0.740 - - 0 - 3.92%
2026-01-23 0 0.510 0.500 0.740 0.510 0.550 10,000 5,300 0.5300 0.510 0.500 0.740 0.510 0.550 10,000 0.5300 -7.27%
2026-01-22 0 0.550 0.550 0.740 - - 0 0 - 0.550 0.550 0.740 - - 0 - 3.77%
2026-01-21 0 0.530 0.520 0.740 0.530 0.550 10,000 5,400 0.5400 0.530 0.520 0.740 0.530 0.550 10,000 0.5400 -3.64%
2026-01-20 0 0.550 0.550 0.750 0.550 0.550 10,000 5,500 0.5500 0.550 0.550 0.750 0.550 0.550 10,000 0.5500 -1.79%
2026-01-19 0 0.560 0.480 0.740 - - 0 0 - 0.560 0.480 0.740 - - 0 - 0.00%
2026-01-16 0 0.560 0.560 0.690 - - 0 0 - 0.560 0.560 0.690 - - 0 - 1.82%
2026-01-15 0 0.550 0.510 0.740 0.550 0.720 15,000 9,350 0.6233 0.550 0.510 0.740 0.550 0.720 15,000 0.6233 -23.61%
2026-01-14 0 0.720 0.720 0.740 0.720 0.720 10,000 7,100 0.7100 0.720 0.720 0.740 0.720 0.720 10,000 0.7100 0.00%
2026-01-13 0 0.720 0.720 0.800 0.680 0.900 52,000 40,300 0.7750 0.720 0.720 0.800 0.680 0.900 52,000 0.7750 4.35%
2026-01-09 0 0.690 0.620 - - - 0 0 - 0.690 0.620 - - - 0 - 0.00%
2026-01-08 0 0.690 0.690 0.980 0.650 0.720 35,000 24,700 0.7057 0.690 0.690 0.980 0.650 0.720 35,000 0.7057 -6.76%
2026-01-07 0 0.740 0.730 0.890 0.500 0.800 110,000 74,400 0.6764 0.740 0.730 0.890 0.500 0.800 110,000 0.6764 102.74%
2026-01-06 0 0.365 0.365 - 0.365 0.400 10,000 3,825 0.3825 0.365 0.365 - 0.365 0.400 10,000 0.3825 -8.75%
2026-01-05 0 0.400 0.400 0.590 0.400 0.400 5,000 2,000 0.4000 0.400 0.400 0.590 0.400 0.400 5,000 0.4000 0.00%
2025-12-31 0 0.400 0.400 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2025-12-30 0 0.400 0.400 - - - 1,000 380 0.3800 0.400 0.400 - - - 1,000 0.3800 0.00%
2025-12-29 0 0.400 0.400 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2025-12-24 0 0.400 0.400 0.550 0.380 0.480 16,034 6,692 0.4174 0.400 0.400 0.550 0.380 0.480 16,034 0.4174 -16.67%
2025-12-23 0 0.480 0.480 - - - 0 0 - 0.480 0.480 - - - 0 - 4.35%
2025-12-22 0 0.460 0.455 0.920 - - 0 0 - 0.460 0.455 0.920 - - 0 - 22.67%
2025-12-19 0 0.375 0.375 - - - 0 0 - 0.375 0.375 - - - 0 - 0.00%
2025-12-18 0 0.375 0.375 - - - 0 0 - 0.375 0.375 - - - 0 - 2.74%
2025-12-17 0 0.365 0.365 - - - 0 0 - 0.365 0.365 - - - 0 - 1.39%
2025-12-16 0 0.360 0.350 0.870 - - 0 0 - 0.360 0.350 0.870 - - 0 - 0.00%
2025-12-15 0 0.360 0.360 - - - 0 0 - 0.360 0.360 - - - 0 - 0.00%
2025-12-12 0 0.360 0.350 - 0.360 0.470 15,000 6,150 0.4100 0.360 0.350 - 0.360 0.470 15,000 0.4100 -23.40%
2025-12-11 0 0.470 0.470 0.960 - - 0 0 - 0.470 0.470 0.960 - - 0 - 1.08%
2025-12-10 0 0.465 0.465 0.670 - - 0 0 - 0.465 0.465 0.670 - - 0 - 3.33%
2025-12-09 0 0.450 0.450 0.690 0.440 0.450 135,000 59,500 0.4407 0.450 0.450 0.690 0.440 0.450 135,000 0.4407 23.29%
2025-12-08 0 0.365 0.360 - 0.365 0.380 10,000 3,725 0.3725 0.365 0.360 - 0.365 0.380 10,000 0.3725 -3.95%
2025-12-05 0 0.380 0.380 - 0.375 0.375 260,000 97,500 0.3750 0.380 0.380 - 0.375 0.375 260,000 0.3750 4.11%
2025-12-04 0 0.365 0.365 - 0.360 0.360 8,200 2,840 0.3463 0.365 0.365 - 0.360 0.360 8,200 0.3463 -2.67%
2025-12-03 0 0.375 0.345 - - - 0 0 - 0.375 0.345 - - - 0 - 0.00%
2025-12-02 0 0.375 0.375 0.960 0.375 0.375 60,000 22,500 0.3750 0.375 0.375 0.960 0.375 0.375 60,000 0.3750 1.35%
2025-12-01 0 0.370 0.365 - - - 0 0 - 0.370 0.365 - - - 0 - 0.00%
2025-11-28 0 0.370 0.365 - 0.370 0.440 10,000 4,050 0.4050 0.370 0.365 - 0.370 0.440 10,000 0.4050 -15.91%
2025-11-27 0 0.440 0.440 - 0.400 0.440 25,000 10,575 0.4230 0.440 0.440 - 0.400 0.440 25,000 0.4230 2.33%
2025-11-26 0 0.430 0.425 - - - 0 0 - 0.430 0.425 - - - 0 - 0.00%
2025-11-25 0 0.430 0.425 - - - 0 0 - 0.430 0.425 - - - 0 - 0.00%
2025-11-24 0 0.430 0.425 - - - 0 0 - 0.430 0.425 - - - 0 - 0.00%
2025-11-21 0 0.430 0.430 - 0.430 0.430 300,000 129,000 0.4300 0.430 0.430 - 0.430 0.430 300,000 0.4300 -4.44%
2025-11-20 0 0.450 0.435 - - - 0 0 - 0.450 0.435 - - - 0 - 0.00%
2025-11-19 0 0.450 0.450 0.840 0.440 0.440 9,500 4,120 0.4337 0.450 0.450 0.840 0.440 0.440 9,500 0.4337 2.27%
2025-11-18 0 0.440 0.435 - - - 0 0 - 0.440 0.435 - - - 0 - 0.00%
2025-11-17 0 0.440 0.435 - 0.440 0.470 10,000 4,550 0.4550 0.440 0.435 - 0.440 0.470 10,000 0.4550 -6.38%
2025-11-14 0 0.470 0.470 0.700 - - 0 0 - 0.470 0.470 0.700 - - 0 - 0.00%
2025-11-13 0 0.470 0.470 - - - 0 0 - 0.470 0.470 - - - 0 - 0.00%
2025-11-12 0 0.470 0.470 - - - 0 0 - 0.470 0.470 - - - 0 - 0.00%
2025-11-11 0 0.470 0.425 0.550 0.470 0.540 20,000 10,150 0.5075 0.470 0.425 0.550 0.470 0.540 20,000 0.5075 -12.96%
2025-11-07 0 0.540 0.530 - - - 0 0 - 0.540 0.530 - - - 0 - 0.00%
2025-11-06 0 0.540 0.540 - 0.540 0.560 10,000 5,500 0.5500 0.540 0.540 - 0.540 0.560 10,000 0.5500 -3.57%
2025-11-05 0 0.560 0.530 - 0.560 0.560 5,000 2,800 0.5600 0.560 0.530 - 0.560 0.560 5,000 0.5600 0.00%
2025-11-04 0 0.560 0.560 - 0.550 0.550 1,677,000 922,250 0.5499 0.560 0.560 - 0.550 0.550 1,677,000 0.5499 1.82%
2025-11-03 0 0.550 0.550 - 0.540 0.610 10,000 5,750 0.5750 0.550 0.550 - 0.540 0.610 10,000 0.5750 -9.84%
2025-10-31 0 0.610 0.610 0.860 0.610 0.610 57,000 34,560 0.6063 0.610 0.610 0.860 0.610 0.610 57,000 0.6063 1.67%
2025-10-30 0 0.600 0.600 - 0.600 0.600 35,000 21,600 0.6171 0.600 0.600 - 0.600 0.600 35,000 0.6171 0.00%
2025-10-28 0 0.600 0.600 0.710 - - 0 0 - 0.600 0.600 0.710 - - 0 - 1.69%
2025-10-27 0 0.590 0.590 0.750 0.590 0.640 10,000 6,150 0.6150 0.590 0.590 0.750 0.590 0.640 10,000 0.6150 -6.35%
2025-10-24 0 0.630 0.600 0.740 - - 1,000 580 0.5800 0.630 0.600 0.740 - - 1,000 0.5800 0.00%
2025-10-23 0 0.630 0.600 0.730 - - 0 0 - 0.630 0.600 0.730 - - 0 - 0.00%
2025-10-22 0 0.630 0.620 0.750 0.600 0.710 35,000 23,000 0.6571 0.630 0.620 0.750 0.600 0.710 35,000 0.6571 -8.70%
2025-10-21 0 0.690 0.510 0.660 0.550 0.640 10,000 5,950 0.5950 0.690 0.510 0.660 0.550 0.640 10,000 0.5950 0.00%
2025-10-20 0 0.690 0.510 0.810 0.600 0.810 55,000 39,450 0.7173 0.690 0.510 0.810 0.600 0.810 55,000 0.7173 -5.48%
2025-10-17 0 0.730 0.660 0.760 0.660 0.740 15,000 10,650 0.7100 0.730 0.660 0.760 0.660 0.740 15,000 0.7100 -6.41%
2025-10-16 0 0.780 0.720 0.870 0.750 0.870 40,000 32,350 0.8088 0.780 0.720 0.870 0.750 0.870 40,000 0.8088 -1.27%
2025-10-15 0 0.790 0.790 0.810 0.780 0.780 5,000 3,900 0.7800 0.790 0.790 0.810 0.780 0.780 5,000 0.7800 2.60%
2025-10-14 0 0.770 0.770 0.950 0.710 0.980 110,000 95,600 0.8691 0.770 0.770 0.950 0.710 0.980 110,000 0.8691 -16.30%
2025-10-13 0 0.920 0.920 1.220 0.900 0.990 10,000 9,450 0.9450 0.920 0.920 1.220 0.900 0.990 10,000 0.9450 -7.07%
2025-10-10 0 0.990 0.930 - - - 0 0 - 0.990 0.930 - - - 0 - 0.00%
2025-10-09 0 0.990 0.990 1.160 0.990 1.110 125,000 134,750 1.0780 0.990 0.990 1.160 0.990 1.110 125,000 1.0780 2.06%
2025-10-08 0 0.970 0.970 - 0.940 0.970 20,000 19,150 0.9575 0.970 0.970 - 0.940 0.970 20,000 0.9575 2.11%
2025-10-06 0 0.950 0.930 0.990 - - 0 0 - 0.950 0.930 0.990 - - 0 - 0.00%
2025-10-03 0 0.950 0.940 0.990 0.940 1.010 10,000 9,750 0.9750 0.950 0.940 0.990 0.940 1.010 10,000 0.9750 -5.94%
2025-10-02 0 1.010 0.900 1.020 - - 0 0 - 1.010 0.900 1.020 - - 0 - 0.00%
2025-09-30 0 1.010 0.970 1.060 - - 0 0 - 1.010 0.970 1.060 - - 0 - 0.00%
2025-09-29 0 1.010 0.920 1.060 0.950 1.240 25,000 26,900 1.0760 1.010 0.920 1.060 0.950 1.240 25,000 1.0760 1.00%
2025-09-26 0 1.000 1.000 1.050 0.940 1.200 30,000 33,700 1.1233 1.000 1.000 1.050 0.940 1.200 30,000 1.1233 -5.66%
2025-09-25 0 1.060 1.060 - 0.950 1.060 15,000 15,300 1.0200 1.060 1.060 - 0.950 1.060 15,000 1.0200 -9.40%
2025-09-24 0 1.170 1.080 - 0.800 1.170 15,000 15,650 1.0433 1.170 1.080 - 0.800 1.170 15,000 1.0433 1.74%
2025-09-23 0 1.150 1.150 - 1.150 1.180 15,000 17,550 1.1700 1.150 1.150 - 1.150 1.180 15,000 1.1700 -2.54%
2025-09-22 0 1.180 1.100 1.630 - - 0 0 - 1.180 1.100 1.630 - - 0 - 0.00%
2025-09-19 0 1.180 1.080 1.340 1.120 1.180 15,500 17,870 1.1529 1.180 1.080 1.340 1.120 1.180 15,500 1.1529 5.36%
2025-09-18 0 1.120 1.090 1.330 1.090 1.120 10,000 11,050 1.1050 1.120 1.090 1.330 1.090 1.120 10,000 1.1050 1.82%
2025-09-17 0 1.100 1.100 - 1.100 1.140 20,000 22,400 1.1200 1.100 1.100 - 1.100 1.140 20,000 1.1200 -3.51%
2025-09-16 0 1.140 1.190 - 1.130 1.140 47,200 53,692 1.1375 1.140 1.190 - 1.130 1.140 47,200 1.1375 0.88%
2025-09-15 0 1.130 1.080 - 1.100 1.130 10,000 11,150 1.1150 1.130 1.080 - 1.100 1.130 10,000 1.1150 2.73%
2025-09-12 0 1.100 1.100 - 1.100 1.150 10,000 11,250 1.1250 1.100 1.100 - 1.100 1.150 10,000 1.1250 -4.35%
2025-09-11 0 1.150 1.150 1.310 1.150 1.200 15,000 17,500 1.1667 1.150 1.150 1.310 1.150 1.200 15,000 1.1667 -4.17%
2025-09-10 0 1.200 1.180 1.280 1.200 1.210 38,000 45,760 1.2042 1.200 1.180 1.280 1.200 1.210 38,000 1.2042 0.00%
2025-09-09 0 1.200 1.200 1.290 1.110 1.180 17,000 19,610 1.1535 1.200 1.200 1.290 1.110 1.180 17,000 1.1535 8.11%
2025-09-08 0 1.110 1.110 1.310 0.970 1.320 256,000 299,693 1.1707 1.110 1.110 1.310 0.970 1.320 256,000 1.1707 14.43%
2025-09-05 0 0.970 0.970 1.010 0.950 1.040 165,000 160,350 0.9718 0.970 0.970 1.010 0.950 1.040 165,000 0.9718 -8.49%
2025-09-04 0 1.060 1.060 1.130 1.050 1.120 10,000 10,850 1.0850 1.060 1.060 1.130 1.050 1.120 10,000 1.0850 -5.36%
2025-09-03 0 1.120 1.120 1.200 1.110 1.150 54,000 61,310 1.1354 1.120 1.120 1.200 1.110 1.150 54,000 1.1354 0.90%
2025-09-02 0 1.110 1.110 1.130 1.110 1.110 20,000 22,200 1.1100 1.110 1.110 1.130 1.110 1.110 20,000 1.1100 0.91%
2025-09-01 0 1.100 0.970 1.260 0.900 1.100 265,000 268,050 1.0115 1.100 0.970 1.260 0.900 1.100 265,000 1.0115 20.88%
2025-08-29 0 0.910 0.890 1.050 0.900 1.280 173,900 190,254 1.0940 0.910 0.890 1.050 0.900 1.280 173,900 1.0940 -10.78%
2025-08-28 0 1.020 0.960 1.150 0.870 1.280 426,800 437,636 1.0254 1.020 0.960 1.150 0.870 1.280 426,800 1.0254 6.25%
2025-08-27 0 0.960 0.890 0.970 0.760 1.280 562,200 563,405 1.0021 0.960 0.890 0.970 0.760 1.280 562,200 1.0021 29.73%
2025-08-26 0 0.740 0.740 0.810 0.570 0.790 183,900 131,239 0.7136 0.740 0.740 0.810 0.570 0.790 183,900 0.7136 29.82%
2025-08-25 0 0.570 0.560 0.570 - - 5,000 2,850 0.5700 0.570 0.560 0.570 - - 5,000 0.5700 0.00%
2025-08-22 0 0.570 0.570 0.680 0.560 0.560 505,000 283,350 0.5611 0.570 0.570 0.680 0.560 0.560 505,000 0.5611 -1.72%
2025-08-21 0 0.580 0.540 0.680 0.520 0.580 1,255,000 652,900 0.5202 0.580 0.540 0.680 0.520 0.580 1,255,000 0.5202 1.75%
2025-08-20 0 0.570 0.540 0.740 0.550 0.580 56,000 31,930 0.5702 0.570 0.540 0.740 0.550 0.580 56,000 0.5702 3.64%
2025-08-19 0 0.550 0.510 0.560 0.550 0.580 1,069,100 619,482 0.5794 0.550 0.510 0.560 0.550 0.580 1,069,100 0.5794 -5.17%
2025-08-18 0 0.580 0.550 0.680 0.540 0.590 80,000 44,800 0.5600 0.580 0.550 0.680 0.540 0.590 80,000 0.5600 -1.69%
2025-08-15 0 0.590 0.520 0.590 0.540 0.600 57,000 31,090 0.5454 0.590 0.520 0.590 0.540 0.600 57,000 0.5454 7.27%
2025-08-14 0 0.550 0.550 0.660 0.475 0.660 253,000 139,180 0.5501 0.550 0.550 0.660 0.475 0.660 253,000 0.5501 3.77%
2025-08-13 0 0.530 0.455 0.530 0.530 0.560 10,000 5,450 0.5450 0.530 0.455 0.530 0.530 0.560 10,000 0.5450 0.00%
2025-08-12 0 0.530 0.530 0.540 0.495 0.520 50,000 25,400 0.5080 0.530 0.530 0.540 0.495 0.520 50,000 0.5080 7.07%
2025-08-11 0 0.495 0.450 0.500 0.480 0.495 50,000 24,300 0.4860 0.495 0.450 0.500 0.480 0.495 50,000 0.4860 0.00%
2025-08-08 0 0.495 0.430 0.510 0.495 0.540 40,000 20,600 0.5150 0.495 0.430 0.510 0.495 0.540 40,000 0.5150 1.02%
2025-08-07 0 0.490 0.410 0.520 0.490 0.510 10,000 5,000 0.5000 0.490 0.410 0.520 0.490 0.510 10,000 0.5000 -3.92%
2025-08-06 0 0.510 0.500 0.540 0.500 0.510 15,000 7,550 0.5033 0.510 0.500 0.540 0.500 0.510 15,000 0.5033 0.00%
2025-08-05 0 0.510 0.475 0.530 0.450 0.540 105,000 54,150 0.5157 0.510 0.475 0.530 0.450 0.540 105,000 0.5157 13.33%
2025-08-04 0 0.450 0.380 0.520 0.450 0.460 30,000 13,545 0.4515 0.450 0.380 0.520 0.450 0.460 30,000 0.4515 -2.17%
2025-08-01 0 0.460 0.340 0.480 0.395 0.460 45,000 20,375 0.4528 0.460 0.340 0.480 0.395 0.460 45,000 0.4528 16.46%
2025-07-31 0 0.395 0.330 0.460 0.395 0.405 10,000 4,000 0.4000 0.395 0.330 0.460 0.395 0.405 10,000 0.4000 -2.47%
2025-07-30 0 0.405 0.380 0.460 0.385 0.405 15,000 5,975 0.3983 0.405 0.380 0.460 0.385 0.405 15,000 0.3983 5.19%
2025-07-29 0 0.385 0.345 0.460 - - 0 0 - 0.385 0.345 0.460 - - 0 - 0.00%
2025-07-28 0 0.385 0.350 0.460 0.385 0.400 10,000 3,925 0.3925 0.385 0.350 0.460 0.385 0.400 10,000 0.3925 -3.75%
2025-07-25 0 0.400 0.400 0.455 0.400 0.425 35,000 15,375 0.4393 0.400 0.400 0.455 0.400 0.425 35,000 0.4393 -2.44%
2025-07-24 0 0.410 0.410 0.425 0.365 0.425 70,000 28,000 0.4000 0.410 0.410 0.425 0.365 0.425 70,000 0.4000 -3.53%
2025-07-23 0 0.425 0.425 0.440 0.425 0.440 25,000 10,700 0.4280 0.425 0.425 0.440 0.425 0.440 25,000 0.4280 -10.53%
2025-07-22 0 0.475 0.450 0.485 0.440 0.475 90,000 41,325 0.4592 0.475 0.450 0.485 0.440 0.475 90,000 0.4592 -2.06%
2025-07-21 0 0.485 0.480 0.520 0.430 0.540 260,000 124,875 0.4803 0.485 0.480 0.520 0.430 0.540 260,000 0.4803 -10.19%
2025-07-18 0 0.540 0.500 0.540 0.335 0.540 300,000 144,670 0.4822 0.540 0.500 0.540 0.335 0.540 300,000 0.4822 54.29%
2025-07-17 0 0.350 0.345 0.370 0.305 0.375 125,000 43,500 0.3480 0.350 0.345 0.370 0.305 0.375 125,000 0.3480 25.00%
2025-07-16 0 0.280 0.275 - 0.280 0.285 15,000 4,225 0.2817 0.280 0.275 - 0.280 0.285 15,000 0.2817 1.82%
2025-07-15 0 0.275 0.270 0.375 0.265 0.310 35,000 10,500 0.3000 0.275 0.270 0.375 0.265 0.310 35,000 0.3000 -3.51%
2025-07-14 0 0.285 0.255 0.320 - - 0 0 - 0.285 0.255 0.320 - - 0 - 0.00%
2025-07-11 0 0.285 0.280 0.330 0.285 0.290 31,000 8,875 0.2863 0.285 0.280 0.330 0.285 0.290 31,000 0.2863 -1.72%
2025-07-10 0 0.290 0.280 0.305 0.290 0.305 40,000 12,000 0.3000 0.290 0.280 0.305 0.290 0.305 40,000 0.3000 3.57%
2025-07-09 0 0.280 0.280 0.350 0.275 0.320 35,000 9,850 0.2814 0.280 0.280 0.350 0.275 0.320 35,000 0.2814 -11.11%
2025-07-08 0 0.315 0.315 0.350 0.300 0.315 1,717,800 515,449 0.3001 0.315 0.315 0.350 0.300 0.315 1,717,800 0.3001 1.61%
2025-07-07 0 0.310 0.255 0.380 0.310 0.330 10,000 3,200 0.3200 0.310 0.255 0.380 0.310 0.330 10,000 0.3200 -6.06%
2025-07-04 0 0.330 0.320 0.350 0.320 0.330 14,000 4,410 0.3150 0.330 0.320 0.350 0.320 0.330 14,000 0.3150 3.13%
2025-07-03 0 0.320 0.300 0.350 0.300 0.320 10,000 3,100 0.3100 0.320 0.300 0.350 0.300 0.320 10,000 0.3100 8.47%
2025-07-02 0 0.295 - 0.345 0.295 0.345 165,000 55,325 0.3353 0.295 - 0.345 0.295 0.345 165,000 0.3353 0.00%
2025-06-30 0 0.295 0.255 0.385 0.295 0.300 10,000 2,975 0.2975 0.295 0.255 0.385 0.295 0.300 10,000 0.2975 -1.67%
2025-06-27 0 0.300 0.300 0.385 0.290 0.300 185,000 54,200 0.2930 0.300 0.300 0.385 0.290 0.300 185,000 0.2930 1.69%
2025-06-26 0 0.295 0.295 0.385 0.285 0.310 10,000 2,975 0.2975 0.295 0.295 0.385 0.285 0.310 10,000 0.2975 -4.84%
2025-06-25 0 0.310 0.305 0.390 0.310 0.330 10,100 3,225 0.3193 0.310 0.305 0.390 0.310 0.330 10,100 0.3193 -6.06%
2025-06-24 0 0.330 0.275 0.380 0.330 0.380 45,000 16,650 0.3700 0.330 0.275 0.380 0.330 0.380 45,000 0.3700 0.00%
2025-06-23 0 0.330 0.310 0.390 0.310 0.330 10,000 3,200 0.3200 0.330 0.310 0.390 0.310 0.330 10,000 0.3200 6.45%
2025-06-20 0 0.310 0.280 0.380 0.310 0.330 10,000 3,200 0.3200 0.310 0.280 0.380 0.310 0.330 10,000 0.3200 -6.06%
2025-06-19 0 0.330 0.315 0.380 0.300 0.330 15,000 4,800 0.3200 0.330 0.315 0.380 0.300 0.330 15,000 0.3200 0.00%
2025-06-18 0 0.330 0.330 0.375 0.330 0.365 15,000 5,300 0.3533 0.330 0.330 0.375 0.330 0.365 15,000 0.3533 -12.00%
2025-06-17 0 0.375 0.375 0.380 0.375 0.375 25,000 9,375 0.3750 0.375 0.375 0.380 0.375 0.375 25,000 0.3750 -1.32%
2025-06-16 0 0.380 0.360 0.390 0.365 0.380 30,000 11,025 0.3675 0.380 0.360 0.390 0.365 0.380 30,000 0.3675 5.56%
2025-06-13 0 0.360 0.360 0.400 0.360 0.370 70,000 25,500 0.3643 0.360 0.360 0.400 0.360 0.370 70,000 0.3643 -5.26%
2025-06-12 0 0.380 0.360 0.380 0.365 0.385 45,000 16,925 0.3761 0.380 0.360 0.380 0.365 0.385 45,000 0.3761 2.70%
2025-06-11 0 0.370 0.365 0.410 0.365 0.370 20,000 7,375 0.3688 0.370 0.365 0.410 0.365 0.370 20,000 0.3688 2.78%
2025-06-10 0 0.360 0.360 0.390 0.350 0.380 200,800 73,018 0.3636 0.360 0.360 0.390 0.350 0.380 200,800 0.3636 -13.25%
2025-06-09 0 0.415 0.370 0.415 0.350 0.460 555,000 215,820 0.3889 0.415 0.370 0.415 0.350 0.460 555,000 0.3889 -5.68%
2025-06-06 0 0.440 0.405 0.445 0.320 0.500 1,909,200 745,110 0.3903 0.440 0.405 0.445 0.320 0.500 1,909,200 0.3903 90.48%
2025-06-05 0 0.231 0.232 0.300 0.225 0.315 165,000 42,037 0.2548 0.231 0.232 0.300 0.225 0.315 165,000 0.2548 -7.23%
2025-06-04 0 0.249 0.240 0.285 0.217 0.249 660,000 158,745 0.2405 0.249 0.240 0.285 0.217 0.249 660,000 0.2405 17.45%
2025-06-03 0 0.212 0.212 0.290 0.210 0.229 10,000 2,195 0.2195 0.212 0.212 0.290 0.210 0.229 10,000 0.2195 1.44%
2025-06-02 0 0.209 0.203 0.300 0.209 0.209 10,000 2,090 0.2090 0.209 0.203 0.300 0.209 0.209 10,000 0.2090 0.00%
2025-05-30 0 0.209 0.208 - - - 0 0 - 0.209 0.208 - - - 0 - 0.00%
2025-05-29 0 0.209 0.209 0.345 - - 0 0 - 0.209 0.209 0.345 - - 0 - 2.45%
2025-05-28 0 0.204 0.203 0.485 0.204 0.204 5,000 1,020 0.2040 0.204 0.203 0.485 0.204 0.204 5,000 0.2040 1.49%
2025-05-27 0 0.201 0.201 0.500 0.200 0.200 1,000,000 200,000 0.2000 0.201 0.201 0.500 0.200 0.200 1,000,000 0.2000 -0.99%
2025-05-26 0 0.203 0.203 0.325 0.203 0.203 11,000 2,143 0.1948 0.203 0.203 0.325 0.203 0.203 11,000 0.1948 1.50%
2025-05-23 0 0.200 0.199 0.370 - - 0 0 - 0.200 0.199 0.370 - - 0 - 2.04%
2025-05-22 0 0.196 0.196 - 0.196 0.199 10,000 1,975 0.1975 0.196 0.196 - 0.196 0.199 10,000 0.1975 -1.51%
2025-05-21 0 0.199 0.198 - 0.190 0.201 1,005,000 191,005 0.1901 0.199 0.198 - 0.190 0.201 1,005,000 0.1901 -1.00%
2025-05-20 0 0.201 0.201 0.500 - - 0 0 - 0.201 0.201 0.500 - - 0 - 2.03%
2025-05-19 0 0.197 0.197 0.285 - - 0 0 - 0.197 0.197 0.285 - - 0 - 3.14%
2025-05-16 0 0.191 0.191 0.295 - - 0 0 - 0.191 0.191 0.295 - - 0 - 0.53%
2025-05-15 0 0.190 0.190 0.236 0.182 0.183 30,000 5,465 0.1822 0.190 0.190 0.236 0.182 0.183 30,000 0.1822 -1.55%
2025-05-14 0 0.193 0.193 - - - 0 0 - 0.193 0.193 - - - 0 - 4.89%
2025-05-13 0 0.184 0.184 - 0.184 0.188 10,000 1,860 0.1860 0.184 0.184 - 0.184 0.188 10,000 0.1860 -3.16%
2025-05-12 0 0.190 0.189 - - - 0 0 - 0.190 0.189 - - - 0 - 2.70%
2025-05-09 0 0.185 0.185 - - - 0 0 - 0.185 0.185 - - - 0 - 3.93%
2025-05-08 0 0.178 0.178 - 0.178 0.195 30,000 5,715 0.1905 0.178 0.178 - 0.178 0.195 30,000 0.1905 -8.72%
2025-05-07 0 0.195 0.190 - - - 200 34 0.1700 0.195 0.190 - - - 200 0.1700 0.00%
2025-05-06 0 0.195 0.189 - 0.174 0.195 20,000 3,815 0.1908 0.195 0.189 - 0.174 0.195 20,000 0.1908 -2.01%
2025-05-02 0 0.199 0.197 - 0.199 0.199 100,000 19,900 0.1990 0.199 0.197 - 0.199 0.199 100,000 0.1990 2.58%
2025-04-30 0 0.194 0.194 - 0.194 0.206 10,000 2,000 0.2000 0.194 0.194 - 0.194 0.206 10,000 0.2000 -5.83%
2025-04-29 0 0.206 0.206 - - - 0 0 - 0.206 0.206 - - - 0 - 4.04%
2025-04-28 0 0.198 0.198 - 0.198 0.198 5,000 990 0.1980 0.198 0.198 - 0.198 0.198 5,000 0.1980 -7.91%
2025-04-25 0 0.215 0.215 - 0.210 0.238 25,000 6,130 0.2452 0.215 0.215 - 0.210 0.238 25,000 0.2452 0.47%
2025-04-24 0 0.214 0.196 - 0.214 0.214 15,000 3,040 0.2027 0.214 0.196 - 0.214 0.214 15,000 0.2027 0.00%
2025-04-23 0 0.214 0.214 0.270 0.212 0.230 35,000 7,510 0.2146 0.214 0.214 0.270 0.212 0.230 35,000 0.2146 -6.96%
2025-04-22 0 0.230 0.230 0.295 0.230 0.255 30,000 7,205 0.2402 0.230 0.230 0.295 0.230 0.255 30,000 0.2402 -9.80%
2025-04-17 0 0.255 0.243 0.300 - - 1,000 225 0.2250 0.255 0.243 0.300 - - 1,000 0.2250 0.00%
2025-04-16 0 0.255 0.243 0.300 - - 0 0 - 0.255 0.243 0.300 - - 0 - 0.00%
2025-04-15 0 0.255 0.255 0.300 0.242 0.255 15,000 3,735 0.2490 0.255 0.255 0.300 0.242 0.255 15,000 0.2490 2.00%
2025-04-14 0 0.250 0.242 - 0.241 0.250 20,000 4,930 0.2465 0.250 0.242 - 0.241 0.250 20,000 0.2465 4.17%
2025-04-11 0 0.240 0.240 - - - 0 0 - 0.240 0.240 - - - 0 - 0.42%
2025-04-10 0 0.239 0.239 - 0.238 0.238 5,000 1,190 0.2380 0.239 0.239 - 0.238 0.238 5,000 0.2380 -14.64%
2025-04-09 0 0.280 0.280 0.335 0.280 0.280 5,000 1,400 0.2800 0.280 0.280 0.335 0.280 0.280 5,000 0.2800 -26.32%
2025-04-08 0 0.380 0.320 0.500 - - 0 0 - 0.380 0.320 0.500 - - 0 - 0.00%
2025-04-07 0 0.380 0.350 0.430 0.340 0.380 25,000 9,000 0.3600 0.380 0.350 0.430 0.340 0.380 25,000 0.3600 -25.49%
2025-04-03 0 0.510 - 0.600 - - 0 0 - 0.510 - 0.600 - - 0 - 0.00%
2025-04-02 0 0.510 - 0.600 - - 0 0 - 0.510 - 0.600 - - 0 - 0.00%
2025-04-01 0 0.510 - 0.590 0.510 0.510 15,000 7,650 0.5100 0.510 - 0.590 0.510 0.510 15,000 0.5100 2.00%
2025-03-31 0 0.500 0.495 0.550 0.475 0.475 945,000 449,000 0.4751 0.500 0.495 0.550 0.475 0.475 945,000 0.4751 5.26%
2025-03-28 0 0.475 0.470 0.570 0.465 0.480 1,961,000 925,990 0.4722 0.475 0.470 0.570 0.465 0.480 1,961,000 0.4722 0.00%
2025-03-27 0 0.475 0.475 0.540 0.465 0.530 573,000 267,495 0.4668 0.475 0.475 0.540 0.465 0.530 573,000 0.4668 -12.04%
2025-03-26 0 0.540 0.520 0.590 0.430 0.550 497,300 237,973 0.4785 0.540 0.520 0.590 0.430 0.550 497,300 0.4785 14.89%
2025-03-25 0 0.470 0.470 0.500 0.335 0.470 1,241,800 557,312 0.4488 0.470 0.470 0.500 0.335 0.470 1,241,800 0.4488 42.42%
2025-03-24 0 0.330 0.330 0.400 0.235 0.330 310,000 85,175 0.2748 0.330 0.330 0.400 0.235 0.330 310,000 0.2748 24.53%
2025-03-21 0 0.265 0.255 0.270 0.265 0.265 40,000 9,950 0.2488 0.265 0.255 0.270 0.265 0.265 40,000 0.2488 32.50%
2025-03-20 0 0.200 0.200 0.220 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2025-03-19 0 0.200 0.190 - - - 0 0 - 0.200 0.190 - - - 0 - 0.00%
2025-03-18 0 0.200 0.187 - - - 0 0 - 0.200 0.187 - - - 0 - 0.00%
2025-03-17 0 0.200 0.186 - - - 0 0 - 0.200 0.186 - - - 0 - 0.00%
2025-03-14 0 0.200 0.187 - - - 0 0 - 0.200 0.187 - - - 0 - 0.00%
2025-03-13 0 0.200 0.186 - - - 0 0 - 0.200 0.186 - - - 0 - 0.00%
2025-03-12 0 0.200 0.191 - - - 0 0 - 0.200 0.191 - - - 0 - 0.00%
2025-03-11 0 0.200 0.185 0.244 - - 5,000 1,000 0.2000 0.200 0.185 0.244 - - 5,000 0.2000 -9.09%
2025-03-10 0 0.220 0.195 0.220 0.220 0.220 60,000 13,200 0.2200 0.220 0.195 0.220 0.220 0.220 60,000 0.2200 0.00%
2025-03-07 0 0.220 0.220 0.249 0.215 0.220 20,000 4,375 0.2188 0.220 0.220 0.249 0.215 0.220 20,000 0.2188 7.32%
2025-03-06 0 0.205 0.184 0.220 0.205 0.205 10,000 2,050 0.2050 0.205 0.184 0.220 0.205 0.205 10,000 0.2050 13.26%
2025-03-05 0 0.181 0.181 0.210 0.180 0.180 55,000 9,900 0.1800 0.181 0.181 0.210 0.180 0.180 55,000 0.1800 -4.74%
2025-03-04 0 0.190 0.180 0.210 - - 800,000 152,000 0.1900 0.190 0.180 0.210 - - 800,000 0.1900 0.00%
2025-03-03 0 0.190 0.178 0.210 0.190 0.190 385,000 73,150 0.1900 0.190 0.178 0.210 0.190 0.190 385,000 0.1900 0.00%
2025-02-28 0 0.190 0.190 0.210 0.190 0.190 22,000 4,142 0.1883 0.190 0.190 0.210 0.190 0.190 22,000 0.1883 -4.52%
2025-02-27 0 0.199 0.180 0.210 - - 2,000 393 0.1965 0.199 0.180 0.210 - - 2,000 0.1965 0.00%
2025-02-26 0 0.199 0.177 0.205 0.173 0.200 75,000 13,705 0.1827 0.199 0.177 0.205 0.173 0.200 75,000 0.1827 10.56%
2025-02-25 0 0.180 0.180 0.205 0.172 0.172 5,000 860 0.1720 0.180 0.180 0.205 0.172 0.172 5,000 0.1720 -5.26%
2025-02-24 0 0.190 0.190 0.215 0.190 0.200 40,000 7,890 0.1973 0.190 0.190 0.215 0.190 0.200 40,000 0.1973 -5.47%
2025-02-21 0 0.201 0.200 0.208 0.201 0.214 305,000 64,205 0.2105 0.201 0.200 0.208 0.201 0.214 305,000 0.2105 0.50%
2025-02-20 0 0.200 0.200 0.210 0.194 0.215 140,000 29,165 0.2083 0.200 0.200 0.210 0.194 0.215 140,000 0.2083 3.09%
2025-02-19 0 0.194 0.193 0.210 0.193 0.220 176,000 37,568 0.2135 0.194 0.193 0.210 0.193 0.220 176,000 0.2135 22.01%
2025-02-18 0 0.159 0.161 0.235 0.155 0.230 238,000 52,821 0.2219 0.159 0.161 0.235 0.155 0.230 238,000 0.2219 -26.39%
2025-02-17 0 0.216 0.216 0.236 0.216 0.236 65,000 14,660 0.2255 0.216 0.216 0.236 0.216 0.236 65,000 0.2255 -8.47%
2025-02-14 0 0.236 0.225 0.250 0.236 0.236 30,000 7,090 0.2363 0.236 0.225 0.250 0.236 0.236 30,000 0.2363 -9.23%
2025-02-13 0 0.260 0.260 0.290 0.255 0.305 141,800 38,161 0.2691 0.260 0.260 0.290 0.255 0.305 141,800 0.2691 -13.33%
2025-02-12 0 0.300 0.290 0.325 0.300 0.450 177,000 63,110 0.3566 0.300 0.290 0.325 0.300 0.450 177,000 0.3566 -25.00%
2025-02-11 0 0.400 0.400 0.455 0.400 0.490 60,000 26,525 0.4421 0.400 0.400 0.455 0.400 0.490 60,000 0.4421 -17.53%
2025-02-10 0 0.485 0.305 0.500 0.450 0.485 10,000 4,675 0.4675 0.485 0.305 0.500 0.450 0.485 10,000 0.4675 -3.00%
2025-02-07 0 0.500 0.410 0.550 0.500 0.520 65,000 32,900 0.5062 0.500 0.410 0.550 0.500 0.520 65,000 0.5062 -9.09%
2025-02-06 0 0.550 0.520 - - - 0 0 - 0.550 0.520 - - - 0 - 0.00%
2025-02-05 0 0.550 0.500 - - - 0 0 - 0.550 0.500 - - - 0 - 0.00%
2025-02-04 0 0.550 0.550 0.660 0.550 0.550 6,000 3,300 0.5500 0.550 0.550 0.660 0.550 0.550 6,000 0.5500 0.00%
2025-02-03 0 0.550 0.550 0.660 0.550 0.550 22,000 12,100 0.5500 0.550 0.550 0.660 0.550 0.550 22,000 0.5500 -3.51%
2025-01-28 0 0.570 0.570 0.660 - - 0 0 - 0.570 0.570 0.660 - - 0 - 0.00%
2025-01-27 0 0.570 0.570 0.660 - - 0 0 - 0.570 0.570 0.660 - - 0 - 0.00%
2025-01-24 0 0.570 0.570 0.650 - - 0 0 - 0.570 0.570 0.650 - - 0 - 0.00%
2025-01-23 0 0.570 0.560 0.640 0.570 0.570 5,000 2,790 0.5580 0.570 0.560 0.640 0.570 0.570 5,000 0.5580 1.79%
2025-01-22 0 0.560 0.520 0.650 - - 0 0 - 0.560 0.520 0.650 - - 0 - 0.00%
2025-01-21 0 0.560 0.560 0.660 - - 0 0 - 0.560 0.560 0.660 - - 0 - 0.00%
2025-01-20 0 0.560 0.560 0.660 0.560 0.560 2,500 1,385 0.5540 0.560 0.560 0.660 0.560 0.560 2,500 0.5540 -3.45%
2025-01-17 0 0.580 0.580 0.650 0.580 0.580 2,000 1,160 0.5800 0.580 0.580 0.650 0.580 0.580 2,000 0.5800 0.00%
2025-01-16 0 0.058 0.057 0.066 - - 0 0 - 0.580 0.570 0.660 - - 0 - 0.00%
2025-01-15 0 0.058 0.054 0.064 0.057 0.058 82,000 4,720 0.0576 0.580 0.540 0.640 0.570 0.580 8,200 0.5756 0.00%
2025-01-14 0 0.058 0.054 0.058 - - 0 0 - 0.580 0.540 0.580 - - 0 - -1.69%
2025-01-13 0 0.059 0.059 0.063 0.059 0.066 1,752,000 112,176 0.0640 0.590 0.590 0.630 0.590 0.660 175,200 0.6403 3.51%
2025-01-10 0 0.057 0.057 0.063 0.054 0.055 308,000 16,792 0.0545 0.570 0.570 0.630 0.540 0.550 30,800 0.5452 -1.72%
2025-01-09 0 0.058 0.055 0.064 0.054 0.058 1,160,000 64,580 0.0557 0.580 0.550 0.640 0.540 0.580 116,000 0.5567 -4.92%
2025-01-08 0 0.061 0.058 0.068 0.056 0.061 100,000 5,940 0.0594 0.610 0.580 0.680 0.560 0.610 10,000 0.5940 0.00%
2025-01-07 0 0.061 0.057 0.067 - - 0 0 - 0.610 0.570 0.670 - - 0 - 0.00%
2025-01-06 0 0.061 0.061 0.065 0.060 0.060 20,000 1,200 0.0600 0.610 0.610 0.650 0.600 0.600 2,000 0.6000 1.67%
2025-01-03 0 0.060 0.056 0.060 - - 0 0 - 0.600 0.560 0.600 - - 0 - -3.23%
2025-01-02 0 0.062 0.062 0.068 - - 0 0 - 0.620 0.620 0.680 - - 0 - 1.64%
2024-12-31 0 0.061 0.061 0.068 0.060 0.060 20,000 1,200 0.0600 0.610 0.610 0.680 0.600 0.600 2,000 0.6000 -10.29%
2024-12-30 0 0.068 0.060 0.070 - - 0 0 - 0.680 0.600 0.700 - - 0 - 0.00%
2024-12-27 0 0.068 0.061 0.068 0.068 0.068 140,000 9,520 0.0680 0.680 0.610 0.680 0.680 0.680 14,000 0.6800 0.00%
2024-12-24 0 0.068 0.055 0.068 0.065 0.069 1,080,000 73,100 0.0677 0.680 0.550 0.680 0.650 0.690 108,000 0.6769 23.64%
2024-12-23 0 0.055 0.055 0.060 0.054 0.055 340,000 18,680 0.0549 0.550 0.550 0.600 0.540 0.550 34,000 0.5494 -8.33%
2024-12-20 0 0.060 0.055 0.060 - - 5,000 250 0.0500 0.600 0.550 0.600 - - 500 0.5000 0.00%
2024-12-19 0 0.060 0.056 0.069 - - 0 0 - 0.600 0.560 0.690 - - 0 - 0.00%
2024-12-18 0 0.060 0.056 0.067 - - 0 0 - 0.600 0.560 0.670 - - 0 - 0.00%
2024-12-17 0 0.060 0.052 0.068 - - 0 0 - 0.600 0.520 0.680 - - 0 - 0.00%
2024-12-16 0 0.060 0.055 0.068 - - 0 0 - 0.600 0.550 0.680 - - 0 - 0.00%
2024-12-13 0 0.060 0.060 0.068 0.060 0.060 20,000 1,200 0.0600 0.600 0.600 0.680 0.600 0.600 2,000 0.6000 3.45%
2024-12-12 0 0.058 0.058 0.068 0.056 0.061 160,000 9,124 0.0570 0.580 0.580 0.680 0.560 0.610 16,000 0.5703 -12.12%
2024-12-11 0 0.066 0.060 0.066 - - 0 0 - 0.660 0.600 0.660 - - 0 - -1.49%
2024-12-10 0 0.067 0.062 0.067 0.067 0.067 340,000 22,780 0.0670 0.670 0.620 0.670 0.670 0.670 34,000 0.6700 19.64%
2024-12-09 0 0.056 0.054 0.067 0.056 0.056 40,000 2,240 0.0560 0.560 0.540 0.670 0.560 0.560 4,000 0.5600 0.00%
2024-12-06 0 0.056 0.055 0.065 0.055 0.056 420,000 23,220 0.0553 0.560 0.550 0.650 0.550 0.560 42,000 0.5529 1.82%
2024-12-05 0 0.055 0.055 0.067 0.052 0.055 620,000 33,620 0.0542 0.550 0.550 0.670 0.520 0.550 62,000 0.5423 -14.06%
2024-12-04 0 0.064 0.056 0.068 - - 20,000 1,360 0.0680 0.640 0.560 0.680 - - 2,000 0.6800 0.00%
2024-12-03 0 0.064 0.052 0.066 - - 0 0 - 0.640 0.520 0.660 - - 0 - 0.00%
2024-12-02 0 0.064 0.052 0.066 - - 0 0 - 0.640 0.520 0.660 - - 0 - 0.00%
2024-11-29 0 0.064 0.060 0.064 0.060 0.066 260,000 16,940 0.0652 0.640 0.600 0.640 0.600 0.660 26,000 0.6515 8.47%
2024-11-28 0 0.059 0.058 0.066 0.058 0.059 140,000 8,240 0.0589 0.590 0.580 0.660 0.580 0.590 14,000 0.5886 -4.84%
2024-11-27 0 0.062 0.062 0.068 0.050 0.081 14,600,000 908,080 0.0622 0.620 0.620 0.680 0.500 0.810 1,460,000 0.6220 -29.55%
2024-11-26 0 0.088 0.078 0.088 - - 0 0 - 0.880 0.780 0.880 - - 0 - 0.00%
2024-11-25 0 0.088 0.080 0.092 - - 0 0 - 0.880 0.800 0.920 - - 0 - 0.00%
2024-11-22 0 0.088 0.086 0.095 0.088 0.094 140,000 12,680 0.0906 0.880 0.860 0.950 0.880 0.940 14,000 0.9057 -7.37%
2024-11-21 0 0.095 0.095 0.098 0.095 0.101 560,000 56,340 0.1006 0.950 0.950 0.980 0.950 1.010 56,000 1.0061 -6.86%
2024-11-20 0 0.102 0.096 0.103 - - 0 0 - 1.020 0.960 1.030 - - 0 - 0.00%
2024-11-19 0 0.102 0.098 0.103 0.102 0.102 220,000 22,440 0.1020 1.020 0.980 1.030 1.020 1.020 22,000 1.0200 -0.97%
2024-11-18 0 0.103 0.096 0.103 0.096 0.104 1,361,000 138,330 0.1016 1.030 0.960 1.030 0.960 1.040 136,100 1.0164 1.98%
2024-11-15 0 0.101 0.095 0.105 0.100 0.101 1,300,000 130,020 0.1000 1.010 0.950 1.050 1.000 1.010 130,000 1.0002 6.32%
2024-11-14 0 0.095 0.095 0.100 0.095 0.095 100,000 9,500 0.0950 0.950 0.950 1.000 0.950 0.950 10,000 0.9500 0.00%
2024-11-13 0 0.095 0.095 0.100 0.095 0.095 240,000 22,800 0.0950 0.950 0.950 1.000 0.950 0.950 24,000 0.9500 0.00%
2024-11-12 0 0.095 0.095 0.101 0.095 0.096 160,000 15,260 0.0954 0.950 0.950 1.010 0.950 0.960 16,000 0.9538 -1.04%
2024-11-11 0 0.096 0.094 0.096 0.096 0.096 20,000 1,920 0.0960 0.960 0.940 0.960 0.960 0.960 2,000 0.9600 -3.03%
2024-11-08 0 0.099 0.098 0.109 0.099 0.102 130,000 12,940 0.0995 0.990 0.980 1.090 0.990 1.020 13,000 0.9954 -1.00%
2024-11-07 0 0.100 0.099 0.111 0.100 0.100 45,000 4,490 0.0998 1.000 0.990 1.110 1.000 1.000 4,500 0.9978 -9.09%
2024-11-06 0 0.110 0.095 0.110 0.109 0.110 240,000 26,340 0.1098 1.100 0.950 1.100 1.090 1.100 24,000 1.0975 2.80%
2024-11-05 0 0.107 0.098 0.107 0.107 0.108 260,000 28,000 0.1077 1.070 0.980 1.070 1.070 1.080 26,000 1.0769 7.00%
2024-11-04 0 0.100 0.093 0.108 0.100 0.101 60,000 6,020 0.1003 1.000 0.930 1.080 1.000 1.010 6,000 1.0033 -1.96%
2024-11-01 0 0.102 0.102 0.115 0.102 0.102 40,000 4,080 0.1020 1.020 1.020 1.150 1.020 1.020 4,000 1.0200 2.00%
2024-10-31 0 0.100 0.100 0.111 0.097 0.097 40,000 3,880 0.0970 1.000 1.000 1.110 0.970 0.970 4,000 0.9700 3.09%
2024-10-30 0 0.097 0.097 0.107 0.095 0.099 100,000 9,660 0.0966 0.970 0.970 1.070 0.950 0.990 10,000 0.9660 -3.96%
2024-10-29 0 0.101 0.101 0.108 0.100 0.101 100,000 10,060 0.1006 1.010 1.010 1.080 1.000 1.010 10,000 1.0060 0.00%
2024-10-28 0 0.101 0.101 0.108 0.100 0.101 120,000 12,080 0.1007 1.010 1.010 1.080 1.000 1.010 12,000 1.0067 0.00%
2024-10-25 0 0.101 0.101 0.113 0.101 0.101 20,000 2,020 0.1010 1.010 1.010 1.130 1.010 1.010 2,000 1.0100 -2.88%
2024-10-24 0 0.104 0.104 0.112 0.103 0.104 40,000 4,140 0.1035 1.040 1.040 1.120 1.030 1.040 4,000 1.0350 -0.95%
2024-10-23 0 0.105 0.105 0.114 0.104 0.105 120,000 12,580 0.1048 1.050 1.050 1.140 1.040 1.050 12,000 1.0483 -2.78%
2024-10-22 0 0.108 0.103 0.108 - - 0 0 - 1.080 1.030 1.080 - - 0 - -2.70%
2024-10-21 0 0.111 0.106 0.111 0.100 0.114 1,300,000 141,360 0.1087 1.110 1.060 1.110 1.000 1.140 130,000 1.0874 8.82%
2024-10-18 0 0.102 0.102 0.109 0.100 0.106 780,000 79,440 0.1018 1.020 1.020 1.090 1.000 1.060 78,000 1.0185 -12.07%
2024-10-17 0 0.116 0.106 0.116 0.107 0.116 286,000 32,724 0.1144 1.160 1.060 1.160 1.070 1.160 28,600 1.1442 7.41%
2024-10-16 0 0.108 0.108 0.114 0.108 0.124 740,000 85,920 0.1161 1.080 1.080 1.140 1.080 1.240 74,000 1.1611 -6.09%
2024-10-15 0 0.115 0.110 0.119 0.110 0.124 680,000 79,930 0.1175 1.150 1.100 1.190 1.100 1.240 68,000 1.1754 4.55%
2024-10-14 0 0.110 0.110 0.124 0.108 0.112 558,000 62,029 0.1112 1.100 1.100 1.240 1.080 1.120 55,800 1.1116 -12.70%
2024-10-10 0 0.126 0.107 0.139 - - 0 0 - 1.260 1.070 1.390 - - 0 - 0.00%
2024-10-09 0 0.126 0.119 0.134 0.120 0.134 371,000 46,243 0.1246 1.260 1.190 1.340 1.200 1.340 37,100 1.2464 6.78%
2024-10-08 0 0.118 0.118 0.126 0.118 0.133 860,000 105,700 0.1229 1.180 1.180 1.260 1.180 1.330 86,000 1.2291 -11.94%
2024-10-07 0 0.134 0.133 0.145 0.133 0.145 669,000 91,830 0.1373 1.340 1.330 1.450 1.330 1.450 66,900 1.3726 -2.19%
2024-10-04 0 0.137 0.137 0.145 0.130 0.160 5,220,000 750,980 0.1439 1.370 1.370 1.450 1.300 1.600 522,000 1.4387 -2.14%
2024-10-03 0 0.140 0.140 0.141 0.118 0.178 51,770,000 6,291,480 0.1215 1.400 1.400 1.410 1.180 1.780 5,177,000 1.2153 28.44%
2024-10-02 0 0.109 0.103 0.110 0.096 0.110 520,000 56,220 0.1081 1.090 1.030 1.100 0.960 1.100 52,000 1.0812 7.92%
2024-09-30 0 0.101 0.099 0.110 0.094 0.111 300,000 30,140 0.1005 1.010 0.990 1.100 0.940 1.110 30,000 1.0047 -9.01%
2024-09-27 0 0.111 0.100 0.114 - - 0 0 - 1.110 1.000 1.140 - - 0 - 0.00%
2024-09-26 0 0.111 0.096 0.112 - - 6,950,000 834,000 0.1200 1.110 0.960 1.120 - - 695,000 1.2000 -0.89%
2024-09-25 0 0.112 0.094 0.112 - - 1,000 90 0.0900 1.120 0.940 1.120 - - 100 0.9000 -0.88%
2024-09-24 0 0.113 0.102 0.122 0.096 0.113 100,000 10,480 0.1048 1.130 1.020 1.220 0.960 1.130 10,000 1.0480 4.63%
2024-09-23 0 0.108 0.096 0.110 0.107 0.110 460,000 49,740 0.1081 1.080 0.960 1.100 1.070 1.100 46,000 1.0813 2.86%
2024-09-20 0 0.105 0.100 0.105 0.096 0.105 26,227,848 3,140,241 0.1197 1.050 1.000 1.050 0.960 1.050 2,622,785 1.1973 0.00%
2024-09-19 0 0.105 0.105 0.111 0.103 0.106 280,000 28,860 0.1031 1.050 1.050 1.110 1.030 1.060 28,000 1.0307 -8.70%
2024-09-17 0 0.115 0.101 0.115 0.098 0.115 24,100,000 2,890,960 0.1200 1.150 1.010 1.150 0.980 1.150 2,410,000 1.1996 15.00%
2024-09-16 0 0.100 0.096 0.105 0.099 0.100 280,000 27,880 0.0996 1.000 0.960 1.050 0.990 1.000 28,000 0.9957 9.89%
2024-09-13 0 0.091 0.091 0.100 0.090 0.096 40,000 3,720 0.0930 0.910 0.910 1.000 0.900 0.960 4,000 0.9300 -5.21%
2024-09-12 0 0.096 0.085 0.102 - - 0 0 - 0.960 0.850 1.020 - - 0 - 0.00%
2024-09-11 0 0.096 0.081 0.101 0.094 0.096 160,000 15,320 0.0958 0.960 0.810 1.010 0.940 0.960 16,000 0.9575 -8.57%
2024-09-10 0 0.105 0.093 0.104 - - 0 0 - 1.050 0.930 1.040 - - 0 - -3.67%
2024-09-09 0 0.109 0.095 0.109 - - 0 0 - 1.090 0.950 1.090 - - 0 - -0.91%
2024-09-05 0 0.110 0.103 0.110 0.102 0.110 540,000 58,280 0.1079 1.100 1.030 1.100 1.020 1.100 54,000 1.0793 10.00%
2024-09-04 0 0.100 0.093 0.107 0.100 0.102 280,000 28,420 0.1015 1.000 0.930 1.070 1.000 1.020 28,000 1.0150 2.04%
2024-09-03 0 0.098 0.088 0.098 0.096 0.098 220,000 21,160 0.0962 0.980 0.880 0.980 0.960 0.980 22,000 0.9618 2.08%
2024-09-02 0 0.096 0.088 0.096 - - 0 0 - 0.960 0.880 0.960 - - 0 - 0.00%
2024-08-30 0 0.096 0.092 0.096 - - 0 0 - 0.960 0.920 0.960 - - 0 - 0.00%
2024-08-29 0 0.096 0.071 0.096 0.096 0.096 600,000 57,600 0.0960 0.960 0.710 0.960 0.960 0.960 60,000 0.9600 0.00%
2024-08-28 0 0.096 0.073 0.097 0.097 0.100 360,000 35,420 0.0984 0.960 0.730 0.970 0.970 1.000 36,000 0.9839 0.00%
2024-08-27 0 0.096 0.075 0.097 0.096 0.097 5,140,000 498,460 0.0970 0.960 0.750 0.970 0.960 0.970 514,000 0.9698 0.00%
2024-08-26 0 0.096 0.087 0.096 0.092 0.096 190,000 17,830 0.0938 0.960 0.870 0.960 0.920 0.960 19,000 0.9384 4.35%
2024-08-23 0 0.092 0.090 0.092 0.092 0.092 380,000 34,960 0.0920 0.920 0.900 0.920 0.920 0.920 38,000 0.9200 2.22%
2024-08-22 0 0.090 0.090 0.092 0.089 0.090 480,000 43,000 0.0896 0.900 0.900 0.920 0.890 0.900 48,000 0.8958 2.27%
2024-08-21 0 0.088 0.075 0.088 - - 0 0 - 0.880 0.750 0.880 - - 0 - 0.00%
2024-08-20 0 0.088 0.085 0.088 0.088 0.088 50,000 4,280 0.0856 0.880 0.850 0.880 0.880 0.880 5,000 0.8560 0.00%
2024-08-19 0 0.088 0.085 0.089 0.082 0.092 1,920,000 167,320 0.0871 0.880 0.850 0.890 0.820 0.920 192,000 0.8715 10.00%
2024-08-16 0 0.080 0.080 0.085 0.078 0.090 1,690,000 137,840 0.0816 0.800 0.800 0.850 0.780 0.900 169,000 0.8156 -11.11%
2024-08-15 0 0.090 0.088 0.091 0.090 0.090 200,000 18,000 0.0900 0.900 0.880 0.910 0.900 0.900 20,000 0.9000 0.00%
2024-08-14 0 0.090 0.090 0.094 0.090 0.115 2,020,000 195,040 0.0966 0.900 0.900 0.940 0.900 1.150 202,000 0.9655 -15.89%
2024-08-13 0 0.107 0.096 0.107 0.093 0.110 3,240,000 332,880 0.1027 1.070 0.960 1.070 0.930 1.100 324,000 1.0274 7.00%
2024-08-12 0 0.100 0.092 0.100 0.080 0.102 21,500,000 1,858,360 0.0864 1.000 0.920 1.000 0.800 1.020 2,150,000 0.8644 25.00%
2024-08-09 0 0.080 0.080 0.085 0.075 0.096 8,580,000 705,280 0.0822 0.800 0.800 0.850 0.750 0.960 858,000 0.8220 -23.81%
2024-08-08 0 0.105 0.105 0.112 0.101 0.138 2,580,000 299,900 0.1162 1.050 1.050 1.120 1.010 1.380 258,000 1.1624 -24.46%
2024-08-07 0 0.139 0.123 0.140 - - 0 0 - 1.390 1.230 1.400 - - 0 - -2.11%
2024-08-06 0 0.142 0.123 0.142 - - 0 0 - 1.420 1.230 1.420 - - 0 - 0.00%
2024-08-05 0 0.142 0.123 0.143 - - 0 0 - 1.420 1.230 1.430 - - 0 - 0.00%
2024-08-02 0 0.142 0.123 0.142 0.141 0.142 120,000 17,020 0.1418 1.420 1.230 1.420 1.410 1.420 12,000 1.4183 2.90%
2024-08-01 0 0.138 0.123 0.138 - - 0 0 - 1.380 1.230 1.380 - - 0 - -0.72%
2024-07-31 0 0.139 0.120 0.139 - - 0 0 - 1.390 1.200 1.390 - - 0 - 0.00%
2024-07-30 0 0.139 0.130 0.148 - - 0 0 - 1.390 1.300 1.480 - - 0 - 0.00%
2024-07-29 0 0.139 0.139 0.148 0.132 0.149 320,000 44,060 0.1377 1.390 1.390 1.480 1.320 1.490 32,000 1.3769 0.00%
2024-07-26 0 0.139 0.132 0.149 0.132 0.143 1,000,000 135,880 0.1359 1.390 1.320 1.490 1.320 1.430 100,000 1.3588 -3.47%
2024-07-25 0 0.144 0.138 0.145 0.140 0.144 180,000 25,230 0.1402 1.440 1.380 1.450 1.400 1.440 18,000 1.4017 -0.69%
2024-07-24 0 0.145 0.140 0.151 0.145 0.156 200,000 29,660 0.1483 1.450 1.400 1.510 1.450 1.560 20,000 1.4830 -9.38%
2024-07-23 0 0.160 0.148 - 0.150 0.152 80,000 12,060 0.1508 1.600 1.480 - 1.500 1.520 8,000 1.5075 6.67%
2024-07-22 0 0.150 0.143 - 0.143 0.144 200,000 28,620 0.1431 1.500 1.430 - 1.430 1.440 20,000 1.4310 5.63%
2024-07-19 0 0.142 0.142 0.150 0.142 0.143 240,000 34,120 0.1422 1.420 1.420 1.500 1.420 1.430 24,000 1.4217 -3.40%
2024-07-18 0 0.147 0.140 0.155 0.145 0.150 220,000 32,460 0.1475 1.470 1.400 1.550 1.450 1.500 22,000 1.4755 2.08%
2024-07-17 0 0.144 0.144 0.155 0.142 0.153 110,000 16,250 0.1477 1.440 1.440 1.550 1.420 1.530 11,000 1.4773 -3.36%
2024-07-16 0 0.149 0.146 0.149 0.141 0.149 600,000 88,040 0.1467 1.490 1.460 1.490 1.410 1.490 60,000 1.4673 4.93%
2024-07-15 0 0.142 0.141 0.145 0.141 0.147 540,000 77,500 0.1435 1.420 1.410 1.450 1.410 1.470 54,000 1.4352 -5.96%
2024-07-12 0 0.151 0.151 0.153 0.143 0.156 540,000 80,520 0.1491 1.510 1.510 1.530 1.430 1.560 54,000 1.4911 2.03%
2024-07-11 0 0.148 0.148 0.159 0.148 0.170 254,000 38,895 0.1531 1.480 1.480 1.590 1.480 1.700 25,400 1.5313 -0.67%
2024-07-10 0 0.149 0.149 0.156 0.146 0.155 1,122,000 171,289 0.1527 1.490 1.490 1.560 1.460 1.550 112,200 1.5266 -0.67%
2024-07-09 0 0.150 0.143 0.150 0.145 0.156 582,000 88,096 0.1514 1.500 1.430 1.500 1.450 1.560 58,200 1.5137 -2.60%
2024-07-08 0 0.154 0.143 0.155 0.150 0.154 1,381,000 210,545 0.1525 1.540 1.430 1.550 1.500 1.540 138,100 1.5246 2.67%
2024-07-05 0 0.150 0.150 0.155 0.142 0.155 1,120,000 168,826 0.1507 1.500 1.500 1.550 1.420 1.550 112,000 1.5074 7.14%
2024-07-04 0 0.140 0.140 0.148 0.136 0.140 292,000 40,380 0.1383 1.400 1.400 1.480 1.360 1.400 29,200 1.3829 -3.45%
2024-07-03 0 0.145 0.138 0.149 0.133 0.145 1,418,000 196,741 0.1387 1.450 1.380 1.490 1.330 1.450 141,800 1.3875 5.84%
2024-07-02 0 0.137 0.134 0.137 0.130 0.140 1,331,000 179,632 0.1350 1.370 1.340 1.370 1.300 1.400 133,100 1.3496 -1.44%
2024-06-28 0 0.139 0.139 0.149 0.139 0.148 260,000 38,300 0.1473 1.390 1.390 1.490 1.390 1.480 26,000 1.4731 1.46%
2024-06-27 0 0.137 0.137 0.144 0.134 0.134 20,000 2,680 0.1340 1.370 1.370 1.440 1.340 1.340 2,000 1.3400 3.01%
2024-06-26 0 0.133 0.133 0.143 0.133 0.138 50,000 6,850 0.1370 1.330 1.330 1.430 1.330 1.380 5,000 1.3700 -3.62%
2024-06-25 0 0.138 0.138 0.143 0.136 0.136 150,000 21,100 0.1407 1.380 1.380 1.430 1.360 1.360 15,000 1.4067 3.76%
2024-06-24 0 0.133 0.133 0.134 0.133 0.147 110,000 15,350 0.1395 1.330 1.330 1.340 1.330 1.470 11,000 1.3955 -11.33%
2024-06-21 0 0.150 0.148 0.154 0.150 0.156 280,000 42,280 0.1510 1.500 1.480 1.540 1.500 1.560 28,000 1.5100 -0.66%
2024-06-20 0 0.151 0.148 0.151 0.147 0.153 150,000 22,610 0.1507 1.510 1.480 1.510 1.470 1.530 15,000 1.5073 -1.31%
2024-06-19 0 0.153 0.149 0.153 0.143 0.174 2,060,000 325,350 0.1579 1.530 1.490 1.530 1.430 1.740 206,000 1.5794 9.94%
2024-06-18 0 0.235 0.235 0.248 0.196 0.249 5,687,000 1,312,495 0.2308 1.392 1.392 1.469 1.161 1.475 960,320 1.3667 18.69%
2024-06-17 0 0.198 0.196 0.209 0.196 0.211 3,740,000 735,320 0.1966 1.173 1.161 1.238 1.161 1.250 631,545 1.1643 1.02%
2024-06-14 0 0.196 0.190 0.196 0.190 0.196 470,000 91,860 0.1954 1.161 1.125 1.161 1.125 1.161 79,365 1.1574 5.38%
2024-06-13 0 0.186 0.186 0.195 0.185 0.200 710,000 135,100 0.1903 1.101 1.101 1.155 1.096 1.184 119,892 1.1268 -3.63%
2024-06-12 0 0.193 0.193 0.205 0.191 0.204 1,170,000 228,200 0.1950 1.143 1.143 1.214 1.131 1.208 197,569 1.1550 3.76%
2024-06-11 0 0.186 0.184 0.186 0.185 0.193 149,000 28,180 0.1891 1.101 1.090 1.101 1.096 1.143 25,160 1.1200 -4.12%
2024-06-07 0 0.194 0.186 0.194 0.180 0.194 150,000 27,900 0.1860 1.149 1.101 1.149 1.066 1.149 25,329 1.1015 16.87%
2024-06-06 0 0.166 0.166 0.180 0.165 0.194 1,270,000 243,490 0.1917 0.983 0.983 1.066 0.977 1.149 214,455 1.1354 -13.99%
2024-06-05 0 0.193 0.182 0.193 0.188 0.193 1,200,000 226,800 0.1890 1.143 1.078 1.143 1.113 1.143 202,635 1.1193 5.46%
2024-06-04 0 0.183 0.188 0.190 0.180 0.208 380,000 73,830 0.1943 1.084 1.113 1.125 1.066 1.232 64,168 1.1506 -9.85%
2024-06-03 0 0.203 0.203 0.214 0.203 0.206 40,000 8,170 0.2043 1.202 1.202 1.267 1.202 1.220 6,754 1.2096 3.05%
2024-05-31 0 0.197 0.197 0.203 0.195 0.209 50,000 10,050 0.2010 1.167 1.167 1.202 1.155 1.238 8,443 1.1903 -4.83%
2024-05-30 0 0.207 0.202 0.207 0.190 0.230 296,000 61,408 0.2075 1.226 1.196 1.226 1.125 1.362 49,983 1.2286 -8.00%
2024-05-29 0 0.225 0.220 0.250 0.225 0.245 119,000 28,190 0.2369 1.332 1.303 1.480 1.332 1.451 20,095 1.4029 -3.43%
2024-05-28 0 0.233 0.233 0.250 0.233 0.249 1,040,000 250,270 0.2406 1.380 1.380 1.480 1.380 1.475 175,617 1.4251 -6.80%
2024-05-27 0 0.250 0.238 0.255 0.250 0.275 300,000 77,600 0.2587 1.480 1.409 1.510 1.480 1.629 50,659 1.5318 -9.09%
2024-05-24 0 0.275 0.275 0.285 0.275 0.295 860,000 245,600 0.2856 1.629 1.629 1.688 1.629 1.747 145,222 1.6912 -11.29%
2024-05-23 0 0.310 0.305 0.320 0.290 0.345 2,915,000 894,900 0.3070 1.836 1.806 1.895 1.717 2.043 492,234 1.8180 -10.14%
2024-05-22 0 0.345 0.330 0.345 0.320 0.345 354,000 117,620 0.3323 2.043 1.954 2.043 1.895 2.043 59,777 1.9676 2.99%
2024-05-21 0 0.335 0.330 0.335 0.320 0.450 3,588,000 1,413,010 0.3938 1.984 1.954 1.984 1.895 2.665 605,878 2.3322 -4.29%
2024-05-20 0 0.350 0.345 0.360 0.320 0.350 1,400,000 475,100 0.3394 2.073 2.043 2.132 1.895 2.073 236,407 2.0097 6.06%
2024-05-17 0 0.330 0.330 0.345 0.315 0.350 960,000 319,700 0.3330 1.954 1.954 2.043 1.865 2.073 162,108 1.9721 4.76%
2024-05-16 0 0.315 0.315 0.340 0.285 0.350 3,970,000 1,277,050 0.3217 1.865 1.865 2.013 1.688 2.073 670,383 1.9050 -4.55%
2024-05-14 0 0.330 0.275 0.330 0.260 0.330 4,590,000 1,413,350 0.3079 1.954 1.629 1.954 1.540 1.954 775,078 1.8235 20.00%
2024-05-13 0 0.275 0.260 0.275 0.260 0.280 320,000 86,250 0.2695 1.629 1.540 1.629 1.540 1.658 54,036 1.5962 -5.17%
2024-05-10 0 0.290 0.265 0.290 0.260 0.290 662,000 185,550 0.2803 1.717 1.569 1.717 1.540 1.717 111,787 1.6599 1.75%
2024-05-09 0 0.285 0.285 0.290 0.234 0.285 1,250,000 318,170 0.2545 1.688 1.688 1.717 1.386 1.688 211,078 1.5074 21.28%
2024-05-08 0 0.235 0.231 0.270 0.235 0.235 20,000 4,700 0.2350 1.392 1.368 1.599 1.392 1.392 3,377 1.3917 -2.08%
2024-05-07 0 0.240 0.228 0.242 0.199 0.245 750,000 167,380 0.2232 1.421 1.350 1.433 1.178 1.451 126,647 1.3216 25.65%
2024-05-06 0 0.191 0.171 0.191 0.191 0.191 30,000 5,730 0.1910 1.131 1.013 1.131 1.131 1.131 5,066 1.1311 3.24%
2024-05-03 0 0.185 0.164 0.185 0.180 0.186 126,000 22,732 0.1804 1.096 0.971 1.096 1.066 1.101 21,277 1.0684 -2.63%
2024-05-02 0 0.190 0.163 0.190 - - 0 0 - 1.125 0.965 1.125 - - 0 - 0.00%
2024-04-30 0 0.190 0.181 0.190 0.190 0.190 11,000 2,080 0.1891 1.125 1.072 1.125 1.125 1.125 1,857 1.1198 0.00%
2024-04-29 0 0.190 0.180 0.190 0.190 0.190 110,000 20,900 0.1900 1.125 1.066 1.125 1.125 1.125 18,575 1.1252 -3.06%
2024-04-26 0 0.196 0.188 0.198 0.195 0.199 120,000 23,600 0.1967 1.161 1.113 1.173 1.155 1.178 20,263 1.1647 4.81%
2024-04-25 0 0.187 0.187 0.197 - - 0 0 - 1.107 1.107 1.167 - - 0 - 0.54%
2024-04-24 0 0.186 0.164 0.202 - - 0 0 - 1.101 0.971 1.196 - - 0 - 0.00%
2024-04-23 0 0.186 0.163 0.187 - - 0 0 - 1.101 0.965 1.107 - - 0 - 0.00%
2024-04-22 0 0.186 0.173 0.186 - - 0 0 - 1.101 1.025 1.101 - - 0 - 0.00%
2024-04-19 0 0.186 0.167 0.186 - - 0 0 - 1.101 0.989 1.101 - - 0 - -0.53%
2024-04-18 0 0.187 0.165 0.196 - - 0 0 - 1.107 0.977 1.161 - - 0 - 0.00%
2024-04-17 0 0.187 0.165 0.187 0.186 0.189 178,000 33,358 0.1874 1.107 0.977 1.107 1.101 1.119 30,057 1.1098 12.65%
2024-04-16 0 0.166 0.166 0.196 0.160 0.160 10,000 1,600 0.1600 0.983 0.983 1.161 0.948 0.948 1,689 0.9475 -5.68%
2024-04-15 0 0.176 0.176 0.198 0.176 0.176 20,000 3,520 0.1760 1.042 1.042 1.173 1.042 1.042 3,377 1.0423 -1.12%
2024-04-12 0 0.178 0.173 0.204 - - 0 0 - 1.054 1.025 1.208 - - 0 - 0.00%
2024-04-11 0 0.178 0.167 0.226 0.178 0.178 20,000 3,560 0.1780 1.054 0.989 1.338 1.054 1.054 3,377 1.0541 0.00%
2024-04-10 0 0.178 0.176 0.195 0.177 0.178 40,000 7,110 0.1778 1.054 1.042 1.155 1.048 1.054 6,754 1.0526 0.00%
2024-04-09 0 0.178 0.175 0.178 0.179 0.180 50,000 8,930 0.1786 1.054 1.036 1.054 1.060 1.066 8,443 1.0577 -1.11%
2024-04-08 0 0.180 0.180 0.200 0.170 0.192 430,000 78,000 0.1814 1.066 1.066 1.184 1.007 1.137 72,611 1.0742 -18.18%
2024-04-05 0 0.220 0.189 0.220 0.190 0.220 70,000 13,820 0.1974 1.303 1.119 1.303 1.125 1.303 11,820 1.1692 -3.51%
2024-04-03 0 0.228 0.213 0.228 0.170 0.245 1,978,000 422,670 0.2137 1.350 1.261 1.350 1.007 1.451 334,010 1.2654 45.22%
2024-04-02 0 0.157 0.157 0.178 0.157 0.157 100,000 15,700 0.1570 0.930 0.930 1.054 0.930 0.930 16,886 0.9298 0.00%
2024-03-28 0 0.157 0.152 0.157 0.145 0.157 1,480,000 227,680 0.1538 0.930 0.900 0.930 0.859 0.930 249,916 0.9110 -0.63%
2024-03-27 0 0.158 0.155 0.158 0.150 0.158 380,000 58,090 0.1529 0.936 0.918 0.936 0.888 0.936 64,168 0.9053 0.00%
2024-03-26 0 0.158 0.158 0.159 0.149 0.158 930,000 144,630 0.1555 0.936 0.936 0.942 0.882 0.936 157,042 0.9210 4.64%
2024-03-25 0 0.151 0.151 0.157 0.149 0.167 3,890,000 607,830 0.1563 0.894 0.894 0.930 0.882 0.989 656,874 0.9253 -12.21%
2024-03-22 0 0.172 0.160 0.187 0.165 0.174 960,000 164,380 0.1712 1.019 0.948 1.107 0.977 1.030 162,108 1.0140 9.55%
2024-03-21 0 0.157 0.157 0.167 0.152 0.152 18,000 2,624 0.1458 0.930 0.930 0.989 0.900 0.900 3,040 0.8633 -1.87%
2024-03-20 0 0.160 0.160 0.179 0.152 0.176 40,000 6,730 0.1683 0.948 0.948 1.060 0.900 1.042 6,754 0.9964 -1.23%
2024-03-19 0 0.162 0.158 0.177 0.160 0.162 200,000 32,350 0.1618 0.959 0.936 1.048 0.948 0.959 33,772 0.9579 14.89%
2024-03-18 0 0.141 0.141 0.154 - - 0 0 - 0.835 0.835 0.912 - - 0 - 0.71%
2024-03-15 0 0.140 0.140 0.156 0.121 0.142 30,000 4,050 0.1350 0.829 0.829 0.924 0.717 0.841 5,066 0.7995 -10.83%
2024-03-14 0 0.157 0.161 0.169 0.157 0.157 10,000 1,570 0.1570 0.930 0.953 1.001 0.930 0.930 1,689 0.9298 -2.48%
2024-03-13 0 0.161 0.121 - 0.141 0.141 10,000 1,410 0.1410 0.953 0.717 - 0.835 0.835 1,689 0.8350 0.00%
2024-03-12 0 0.161 0.161 0.180 0.156 0.156 30,000 4,680 0.1560 0.953 0.953 1.066 0.924 0.924 5,066 0.9238 0.00%
2024-03-11 0 0.161 0.161 0.184 0.160 0.161 21,000 3,365 0.1602 0.953 0.953 1.090 0.948 0.953 3,546 0.9489 0.00%
2024-03-08 0 0.161 0.161 0.179 - - 0 0 - 0.953 0.953 1.060 - - 0 - 0.63%
2024-03-07 0 0.160 0.160 0.182 0.155 0.155 30,000 4,650 0.1550 0.948 0.948 1.078 0.918 0.918 5,066 0.9179 0.00%
2024-03-06 0 0.160 0.160 0.180 - - 0 0 - 0.948 0.948 1.066 - - 0 - 2.56%
2024-03-05 0 0.156 0.156 0.174 0.156 0.160 40,000 6,320 0.1580 0.924 0.924 1.030 0.924 0.948 6,754 0.9357 0.65%
2024-03-04 0 0.155 0.159 0.179 0.155 0.168 150,000 24,440 0.1629 0.918 0.942 1.060 0.918 0.995 25,329 0.9649 0.00%
2024-03-01 0 0.155 0.155 0.166 - - 0 0 - 0.918 0.918 0.983 - - 0 - 1.97%
2024-02-29 0 0.152 0.151 0.167 0.151 0.161 80,000 12,430 0.1554 0.900 0.894 0.989 0.894 0.953 13,509 0.9201 1.33%
2024-02-28 0 0.150 0.150 0.168 0.148 0.160 670,000 104,150 0.1554 0.888 0.888 0.995 0.876 0.948 113,138 0.9206 3.45%
2024-02-27 0 0.145 0.145 0.165 0.140 0.169 510,000 77,820 0.1526 0.859 0.859 0.977 0.829 1.001 86,120 0.9036 -4.61%
2024-02-26 0 0.152 0.156 0.166 0.136 0.161 291,000 43,721 0.1502 0.900 0.924 0.983 0.805 0.953 49,139 0.8897 -5.00%
2024-02-23 0 0.160 0.160 - - - 0 0 - 0.948 0.948 - - - 0 - 5.96%
2024-02-22 0 0.151 0.150 0.192 0.150 0.181 470,000 78,900 0.1679 0.894 0.888 1.137 0.888 1.072 79,365 0.9941 -18.82%
2024-02-21 0 0.186 0.186 - 0.185 0.185 90,000 16,650 0.1850 1.101 1.101 - 1.096 1.096 15,198 1.0956 0.54%
2024-02-20 0 0.185 0.185 - 0.180 0.187 110,000 20,500 0.1864 1.096 1.096 - 1.066 1.107 18,575 1.1036 -3.65%
2024-02-19 0 0.192 0.177 - 0.177 0.192 170,000 31,940 0.1879 1.137 1.048 - 1.048 1.137 28,707 1.1126 12.28%
2024-02-16 0 0.171 0.170 0.185 0.168 0.192 260,000 47,590 0.1830 1.013 1.007 1.096 0.995 1.137 43,904 1.0840 6.21%
2024-02-15 0 0.161 0.154 - 0.159 0.161 200,000 31,910 0.1596 0.953 0.912 - 0.942 0.953 33,772 0.9449 4.55%
2024-02-14 0 0.154 0.154 0.170 0.153 0.183 230,000 38,890 0.1691 0.912 0.912 1.007 0.906 1.084 38,838 1.0013 -19.37%
2024-02-09 0 0.191 - 0.214 - - 0 0 - 1.131 - 1.267 - - 0 - 0.00%
2024-02-08 0 0.191 0.191 0.195 0.188 0.188 620,000 116,560 0.1880 1.131 1.131 1.155 1.113 1.113 104,695 1.1133 3.24%
2024-02-07 0 0.185 0.165 0.200 0.185 0.185 10,000 1,850 0.1850 1.096 0.977 1.184 1.096 1.096 1,689 1.0956 3.35%
2024-02-06 0 0.179 0.155 0.179 0.146 0.181 630,000 93,030 0.1477 1.060 0.918 1.060 0.865 1.072 106,383 0.8745 26.95%
2024-02-05 0 0.141 0.141 0.162 0.120 0.170 924,000 139,570 0.1510 0.835 0.835 0.959 0.711 1.007 156,029 0.8945 -17.06%
2024-02-02 0 0.170 0.169 0.177 0.165 0.208 860,000 171,990 0.2000 1.007 1.001 1.048 0.977 1.232 145,222 1.1843 -18.27%
2024-02-01 0 0.208 0.202 0.249 - - 0 0 - 1.232 1.196 1.475 - - 0 - 0.00%
2024-01-31 0 0.208 0.202 0.249 0.208 0.208 440,000 91,520 0.2080 1.232 1.196 1.475 1.232 1.232 74,299 1.2318 0.00%
2024-01-30 0 0.208 0.208 - 0.206 0.206 480,000 98,880 0.2060 1.232 1.232 - 1.220 1.220 81,054 1.2199 0.97%
2024-01-29 0 0.206 0.206 - 0.206 0.206 20,000 4,120 0.2060 1.220 1.220 - 1.220 1.220 3,377 1.2199 0.00%
2024-01-26 0 0.206 0.206 0.245 0.206 0.206 10,000 2,060 0.2060 1.220 1.220 1.451 1.220 1.220 1,689 1.2199 -2.37%
2024-01-25 0 0.211 0.211 0.212 0.211 0.234 80,000 18,080 0.2260 1.250 1.250 1.255 1.250 1.386 13,509 1.3384 -20.38%
2024-01-24 0 0.265 - 0.290 - - 0 0 - 1.569 - 1.717 - - 0 - 0.00%
2024-01-23 0 0.265 0.212 0.285 0.265 0.265 10,000 2,650 0.2650 1.569 1.255 1.688 1.569 1.569 1,689 1.5693 0.00%
2024-01-22 0 0.265 0.260 0.290 0.255 0.255 100,000 25,550 0.2555 1.569 1.540 1.717 1.510 1.510 16,886 1.5131 3.92%
2024-01-19 0 0.255 0.255 0.290 0.210 0.255 1,516,000 342,926 0.2262 1.510 1.510 1.717 1.244 1.510 255,995 1.3396 20.28%
2024-01-18 0 0.212 0.222 0.228 0.210 0.210 52,000 10,880 0.2092 1.255 1.315 1.350 1.244 1.244 8,781 1.2391 -0.93%
2024-01-17 0 0.214 0.196 0.227 - - 0 0 - 1.267 1.161 1.344 - - 0 - 0.00%
2024-01-16 0 0.214 0.214 0.226 0.212 0.214 490,000 104,370 0.2130 1.267 1.267 1.338 1.255 1.267 82,743 1.2614 -1.38%
2024-01-15 0 0.217 0.213 0.217 0.199 0.217 2,620,000 526,180 0.2008 1.285 1.261 1.285 1.178 1.285 442,419 1.1893 0.46%
2024-01-12 0 0.216 0.200 0.228 0.197 0.216 60,000 12,070 0.2012 1.279 1.184 1.350 1.167 1.279 10,132 1.1913 -1.37%
2024-01-11 0 0.219 0.220 0.243 0.212 0.213 110,000 23,420 0.2129 1.297 1.303 1.439 1.255 1.261 18,575 1.2608 0.00%
2024-01-10 0 0.219 0.212 0.222 0.228 0.228 750,000 171,000 0.2280 1.297 1.255 1.315 1.350 1.350 126,647 1.3502 -3.95%
2024-01-09 0 0.228 0.198 - 0.221 0.228 550,000 125,230 0.2277 1.350 1.173 - 1.309 1.350 92,874 1.3484 0.00%
2024-01-08 0 0.228 0.199 0.228 - - 0 0 - 1.350 1.178 1.350 - - 0 - -0.44%
2024-01-05 0 0.229 0.213 - - - 0 0 - 1.356 1.261 - - - 0 - 0.00%
2024-01-04 0 0.229 0.213 - - - 0 0 - 1.356 1.261 - - - 0 - 0.00%
2024-01-03 0 0.229 0.200 0.236 - - 0 0 - 1.356 1.184 1.398 - - 0 - 0.00%
2024-01-02 0 0.229 0.206 0.236 - - 0 0 - 1.356 1.220 1.398 - - 0 - 0.00%
2023-12-29 0 0.229 0.209 0.229 0.230 0.245 290,000 67,290 0.2320 1.356 1.238 1.356 1.362 1.451 48,970 1.3741 4.57%
2023-12-28 0 0.219 0.210 0.219 - - 0 0 - 1.297 1.244 1.297 - - 0 - 0.00%
2023-12-27 0 0.219 0.207 0.219 0.220 0.220 160,000 33,700 0.2106 1.297 1.226 1.297 1.303 1.303 27,018 1.2473 -4.78%
2023-12-22 0 0.230 0.212 0.285 0.230 0.230 10,000 2,300 0.2300 1.362 1.255 1.688 1.362 1.362 1,689 1.3621 -4.56%
2023-12-21 0 0.241 0.231 0.270 - - 0 0 - 1.427 1.368 1.599 - - 0 - 0.00%
2023-12-20 0 0.241 0.230 0.241 - - 20,000 4,600 0.2300 1.427 1.362 1.427 - - 3,377 1.3621 0.00%
2023-12-19 0 0.241 0.241 0.275 0.238 0.241 40,000 9,550 0.2388 1.427 1.427 1.629 1.409 1.427 6,754 1.4139 0.00%
2023-12-18 0 0.241 0.230 0.285 - - 0 0 - 1.427 1.362 1.688 - - 0 - 0.00%
2023-12-15 0 0.241 0.241 0.242 0.240 0.250 1,530,000 376,680 0.2462 1.427 1.427 1.433 1.421 1.480 258,359 1.4580 4.33%
2023-12-14 0 0.231 0.231 0.250 0.230 0.235 140,000 32,600 0.2329 1.368 1.368 1.480 1.362 1.392 23,641 1.3790 -9.41%
2023-12-13 0 0.255 0.235 0.295 0.255 0.255 10,000 2,550 0.2550 1.510 1.392 1.747 1.510 1.510 1,689 1.5101 -7.27%
2023-12-12 0 0.275 0.275 0.300 0.260 0.275 43,000 11,505 0.2676 1.629 1.629 1.777 1.540 1.629 7,261 1.5845 1.85%
2023-12-11 0 0.270 0.255 0.275 0.270 0.300 70,000 19,750 0.2821 1.599 1.510 1.629 1.599 1.777 11,820 1.6708 -1.82%
2023-12-08 0 0.275 0.270 0.305 0.270 0.275 60,000 16,450 0.2742 1.629 1.599 1.806 1.599 1.629 10,132 1.6236 0.00%
2023-12-07 0 0.275 0.275 0.295 0.275 0.295 80,000 23,050 0.2881 1.629 1.629 1.747 1.629 1.747 13,509 1.7063 1.85%
2023-12-06 0 0.270 0.240 0.300 0.220 0.270 384,000 93,380 0.2432 1.599 1.421 1.777 1.303 1.599 64,843 1.4401 1.89%
2023-12-05 0 0.265 0.245 0.265 0.265 0.275 90,000 24,550 0.2728 1.569 1.451 1.569 1.569 1.629 15,198 1.6154 -3.64%
2023-12-04 0 0.275 0.270 0.290 0.270 0.275 1,050,000 288,300 0.2746 1.629 1.599 1.717 1.599 1.629 177,305 1.6260 1.85%
2023-12-01 0 0.270 0.265 0.270 0.265 0.275 510,000 137,900 0.2704 1.599 1.569 1.599 1.569 1.629 86,120 1.6013 -6.90%
2023-11-30 0 0.290 0.290 0.305 - - 0 0 - 1.717 1.717 1.806 - - 0 - 1.75%
2023-11-29 0 0.285 0.280 0.315 0.275 0.285 1,755,000 491,100 0.2798 1.688 1.658 1.865 1.629 1.688 296,353 1.6571 5.56%
2023-11-28 0 0.270 0.270 0.320 0.270 0.280 30,000 8,200 0.2733 1.599 1.599 1.895 1.599 1.658 5,066 1.6187 -3.57%
2023-11-27 0 0.280 0.280 0.320 0.265 0.305 4,430,000 1,253,800 0.2830 1.658 1.658 1.895 1.569 1.806 748,060 1.6761 -9.68%
2023-11-24 0 0.310 0.310 0.320 0.300 0.335 7,490,000 2,313,450 0.3089 1.836 1.836 1.895 1.777 1.984 1,264,778 1.8291 1.64%
2023-11-23 0 0.305 0.305 0.330 0.295 0.330 8,330,000 2,558,800 0.3072 1.806 1.806 1.954 1.747 1.954 1,406,623 1.8191 0.00%
2023-11-22 0 0.305 0.305 0.330 0.305 0.360 2,350,000 746,700 0.3177 1.806 1.806 1.954 1.806 2.132 396,826 1.8817 -3.17%
2023-11-21 0 0.315 0.310 0.345 0.260 0.360 6,840,000 2,137,550 0.3125 1.865 1.836 2.043 1.540 2.132 1,155,018 1.8507 23.53%
2023-11-20 0 0.255 0.250 0.255 0.255 0.275 6,600,000 1,756,200 0.2661 1.510 1.480 1.510 1.510 1.629 1,114,491 1.5758 -10.53%
2023-11-17 0 0.285 0.265 0.340 0.285 0.370 60,000 18,800 0.3133 1.688 1.569 2.013 1.688 2.191 10,132 1.8556 -22.97%
2023-11-16 0 0.370 0.330 0.370 0.370 0.375 40,000 14,950 0.3738 2.191 1.954 2.191 2.191 2.221 6,754 2.2133 12.12%
2023-11-15 0 0.330 0.330 0.365 0.310 0.310 20,000 6,200 0.3100 1.954 1.954 2.162 1.836 1.836 3,377 1.8358 8.20%
2023-11-14 0 0.305 0.305 0.345 0.295 0.300 103,000 30,395 0.2951 1.806 1.806 2.043 1.747 1.777 17,393 1.7476 8.93%
2023-11-13 0 0.280 0.280 0.380 0.275 0.275 10,000 2,750 0.2750 1.658 1.658 2.250 1.629 1.629 1,689 1.6285 5.66%
2023-11-10 0 0.265 0.255 0.270 0.265 0.350 50,000 14,250 0.2850 1.569 1.510 1.599 1.569 2.073 8,443 1.6878 -24.29%
2023-11-09 0 0.350 0.340 0.370 0.350 0.390 244,000 92,340 0.3784 2.073 2.013 2.191 2.073 2.310 41,202 2.2411 -22.22%
2023-11-08 0 0.450 0.400 0.490 0.425 0.500 554,000 248,865 0.4492 2.665 2.369 2.902 2.517 2.961 93,550 2.6602 9.76%
2023-11-07 0 0.410 0.395 0.410 0.360 0.430 491,000 192,850 0.3928 2.428 2.339 2.428 2.132 2.546 82,911 2.3260 32.26%
2023-11-06 0 0.310 0.300 0.340 0.280 0.350 473,000 144,575 0.3057 1.836 1.777 2.013 1.658 2.073 79,872 1.8101 40.27%
2023-11-03 0 0.221 0.221 0.280 0.221 0.255 20,000 4,760 0.2380 1.309 1.309 1.658 1.309 1.510 3,377 1.4094 -1.78%
2023-11-02 0 0.225 0.137 0.225 - - 10,000 2,300 0.2300 1.332 0.811 1.332 - - 1,689 1.3621 -2.17%
2023-11-01 0 0.230 0.184 0.230 0.188 0.230 87,000 17,606 0.2024 1.362 1.090 1.362 1.113 1.362 14,691 1.1984 22.34%
2023-10-31 0 0.188 0.187 0.189 0.179 0.190 90,000 16,440 0.1827 1.113 1.107 1.119 1.060 1.125 15,198 1.0817 22.88%
2023-10-30 0 0.153 0.153 0.205 0.153 0.154 82,000 12,367 0.1508 0.906 0.906 1.214 0.906 0.912 13,847 0.8931 30.77%
2023-10-27 0 0.117 0.117 0.155 0.117 0.140 90,000 12,430 0.1381 0.693 0.693 0.918 0.693 0.829 15,198 0.8179 -14.60%
2023-10-26 0 0.137 0.136 0.176 0.137 0.180 140,000 21,240 0.1517 0.811 0.805 1.042 0.811 1.066 23,641 0.8984 -14.38%
2023-10-25 0 0.160 0.152 0.160 0.160 0.180 120,000 20,100 0.1675 0.948 0.900 0.948 0.948 1.066 20,263 0.9919 -21.18%
2023-10-24 0 0.203 0.170 0.203 0.180 0.204 470,000 95,100 0.2023 1.202 1.007 1.202 1.066 1.208 79,365 1.1983 -2.40%
2023-10-20 0 0.208 0.204 - - - 0 0 - 1.232 1.208 - - - 0 - 0.00%
2023-10-19 0 0.208 0.205 - - - 0 0 - 1.232 1.214 - - - 0 - 0.00%
2023-10-18 0 0.208 0.208 - - - 0 0 - 1.232 1.232 - - - 0 - 0.97%
2023-10-17 0 0.206 0.206 - 0.206 0.206 45,000 9,240 0.2053 1.220 1.220 - 1.220 1.220 7,599 1.2160 -2.83%
2023-10-16 0 0.212 0.207 - - - 0 0 - 1.255 1.226 - - - 0 - 0.00%
2023-10-13 0 0.212 0.212 - 0.212 0.212 100,000 21,200 0.2120 1.255 1.255 - 1.255 1.255 16,886 1.2555 0.00%
2023-10-12 0 0.212 0.210 - - - 0 0 - 1.255 1.244 - - - 0 - 0.00%
2023-10-11 0 0.212 0.212 - 0.212 0.212 140,000 29,680 0.2120 1.255 1.255 - 1.255 1.255 23,641 1.2555 -0.47%
2023-10-10 0 0.213 0.213 - - - 0 0 - 1.261 1.261 - - - 0 - 0.47%
2023-10-09 0 0.212 0.206 - - - 1,000 200 0.2000 1.255 1.220 - - - 169 1.1844 0.00%
2023-10-06 0 0.212 0.207 - - - 0 0 - 1.255 1.226 - - - 0 - 0.00%
2023-10-05 0 0.212 0.207 - - - 0 0 - 1.255 1.226 - - - 0 - 0.00%
2023-10-04 0 0.212 0.210 - - - 0 0 - 1.255 1.244 - - - 0 - 0.00%
2023-10-03 0 0.212 0.206 - - - 2,000 372 0.1860 1.255 1.220 - - - 338 1.1015 0.00%
2023-09-29 0 0.212 0.205 - - - 0 0 - 1.255 1.214 - - - 0 - 0.00%
2023-09-28 0 0.212 0.204 - - - 0 0 - 1.255 1.208 - - - 0 - 0.00%
2023-09-27 0 0.212 0.205 - - - 3,000 594 0.1980 1.255 1.214 - - - 507 1.1726 0.00%
2023-09-26 0 0.212 0.204 - 0.212 0.215 1,700,000 364,810 0.2146 1.255 1.208 - 1.255 1.273 287,066 1.2708 -1.85%
2023-09-25 0 0.216 0.204 - 0.215 0.217 1,630,000 351,850 0.2159 1.279 1.208 - 1.273 1.285 275,246 1.2783 -1.82%
2023-09-22 0 0.220 0.215 - - - 0 0 - 1.303 1.273 - - - 0 - 0.00%
2023-09-21 0 0.220 0.216 - 0.220 0.220 380,000 83,600 0.2200 1.303 1.279 - 1.303 1.303 64,168 1.3028 0.00%
2023-09-20 0 0.220 0.212 0.220 - - 0 0 - 1.303 1.255 1.303 - - 0 - 0.00%
2023-09-19 0 0.220 0.212 0.220 0.220 0.220 70,000 15,400 0.2200 1.303 1.255 1.303 1.303 1.303 11,820 1.3028 0.00%
2023-09-18 0 0.220 0.212 0.220 0.220 0.220 90,000 19,800 0.2200 1.303 1.255 1.303 1.303 1.303 15,198 1.3028 -0.90%
2023-09-15 0 0.222 0.220 0.222 - - 0 0 - 1.315 1.303 1.315 - - 0 - 0.00%
2023-09-14 0 0.222 0.222 0.228 0.222 0.222 12,000 2,652 0.2210 1.315 1.315 1.350 1.315 1.315 2,026 1.3088 -2.63%
2023-09-13 0 0.228 0.222 0.228 - - 0 0 - 1.350 1.315 1.350 - - 0 - 0.00%
2023-09-12 0 0.228 0.222 - - - 0 0 - 1.350 1.315 - - - 0 - 0.00%
2023-09-11 0 0.228 0.228 0.300 0.228 0.231 384,000 87,906 0.2289 1.350 1.350 1.777 1.350 1.368 64,843 1.3557 -8.80%
2023-09-07 0 0.250 - 0.250 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2023-09-06 0 0.250 0.230 0.295 - - 0 0 - 1.480 1.362 1.747 - - 0 - 0.00%
2023-09-05 0 0.250 0.231 0.400 0.250 0.250 100,000 25,000 0.2500 1.480 1.368 2.369 1.480 1.480 16,886 1.4805 0.00%
2023-09-04 0 0.250 - 0.280 - - 0 0 - 1.480 - 1.658 - - 0 - 0.00%
2023-08-31 0 0.250 - 0.250 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2023-08-30 0 0.250 - 0.250 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2023-08-29 0 0.250 - 0.250 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2023-08-28 0 0.250 - 0.250 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2023-08-25 0 0.250 - 0.280 - - 0 0 - 1.480 - 1.658 - - 0 - 0.00%
2023-08-24 0 0.250 - 0.250 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2023-08-23 0 0.250 - 0.250 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2023-08-22 0 0.250 - 0.280 - - 0 0 - 1.480 - 1.658 - - 0 - 0.00%
2023-08-21 0 0.250 - 0.250 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2023-08-18 0 0.250 - 0.250 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2023-08-17 0 0.250 - 0.250 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2023-08-16 0 0.250 - 0.250 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2023-08-15 0 0.250 - 0.250 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2023-08-14 0 0.250 - 0.250 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2023-08-11 0 0.250 0.201 0.280 - - 10,000 2,300 0.2300 1.480 1.190 1.658 - - 1,689 1.3621 0.00%
2023-08-10 0 0.250 0.244 0.285 0.250 0.250 40,000 10,000 0.2500 1.480 1.445 1.688 1.480 1.480 6,754 1.4805 -12.28%
2023-08-09 0 0.285 0.260 0.295 0.280 0.290 530,000 152,000 0.2868 1.688 1.540 1.747 1.658 1.717 89,497 1.6984 1.79%
2023-08-08 0 0.280 0.231 0.300 0.275 0.280 1,280,000 355,550 0.2778 1.658 1.368 1.777 1.629 1.658 216,144 1.6450 1.82%
2023-08-07 0 0.275 0.250 0.380 - - 0 0 - 1.629 1.480 2.250 - - 0 - 0.00%
2023-08-04 0 0.275 0.260 0.380 - - 0 0 - 1.629 1.540 2.250 - - 0 - 0.00%
2023-08-03 0 0.275 - 0.275 0.275 0.300 1,340,000 371,400 0.2772 1.629 - 1.629 1.629 1.777 226,275 1.6414 0.00%
2023-08-02 0 0.275 - 0.385 0.275 0.275 380,000 104,500 0.2750 1.629 - 2.280 1.629 1.629 64,168 1.6285 0.00%
2023-08-01 0 0.275 0.255 0.395 0.260 0.275 1,200,000 326,100 0.2718 1.629 1.510 2.339 1.540 1.629 202,635 1.6093 10.00%
2023-07-31 0 0.250 - 0.255 0.250 0.260 9,440,000 2,410,750 0.2554 1.480 - 1.510 1.480 1.540 1,594,060 1.5123 -7.41%
2023-07-28 0 0.270 - 0.290 - - 0 0 - 1.599 - 1.717 - - 0 - 0.00%
2023-07-27 0 0.270 - 0.305 0.265 0.270 4,120,000 1,112,200 0.2700 1.599 - 1.806 1.569 1.599 695,713 1.5986 -11.48%
2023-07-26 0 0.305 - 0.305 0.305 0.305 890,000 232,150 0.2608 1.806 - 1.806 1.806 1.806 150,287 1.5447 19.61%
2023-07-25 0 0.255 - 0.255 - - 0 0 - 1.510 - 1.510 - - 0 - 0.00%
2023-07-24 0 0.255 - 0.315 0.255 0.260 100,000 25,850 0.2585 1.510 - 1.865 1.510 1.540 16,886 1.5308 -12.07%
2023-07-21 0 0.290 0.260 0.290 - - 0 0 - 1.717 1.540 1.717 - - 0 - 0.00%
2023-07-20 0 0.290 0.260 0.295 - - 0 0 - 1.717 1.540 1.747 - - 0 - 0.00%
2023-07-19 0 0.290 0.270 0.385 - - 0 0 - 1.717 1.599 2.280 - - 0 - 0.00%
2023-07-18 0 0.290 0.260 0.350 - - 0 0 - 1.717 1.540 2.073 - - 0 - 0.00%
2023-07-14 0 0.290 0.255 0.290 - - 0 0 - 1.717 1.510 1.717 - - 0 - 0.00%
2023-07-13 0 0.290 0.255 0.390 - - 0 0 - 1.717 1.510 2.310 - - 0 - 0.00%
2023-07-12 0 0.290 0.290 0.395 - - 0 0 - 1.717 1.717 2.339 - - 0 - 0.00%
2023-07-11 0 0.290 0.270 0.435 - - 0 0 - 1.717 1.599 2.576 - - 0 - 0.00%
2023-07-10 0 0.290 0.265 0.385 - - 0 0 - 1.717 1.569 2.280 - - 0 - 0.00%
2023-07-07 0 0.290 0.260 0.350 - - 0 0 - 1.717 1.540 2.073 - - 0 - 0.00%
2023-07-06 0 0.290 0.290 0.500 0.290 0.290 3,710,000 1,075,900 0.2900 1.717 1.717 2.961 1.717 1.717 626,479 1.7174 1.75%
2023-07-05 0 0.285 0.285 0.475 - - 0 0 - 1.688 1.688 2.813 - - 0 - 0.00%
2023-07-04 0 0.285 0.285 0.500 0.285 0.285 40,000 11,400 0.2850 1.688 1.688 2.961 1.688 1.688 6,754 1.6878 0.00%
2023-07-03 0 0.285 0.285 0.570 - - 0 0 - 1.688 1.688 3.376 - - 0 - 0.00%
2023-06-30 0 0.285 0.265 0.330 - - 0 0 - 1.688 1.569 1.954 - - 0 - 0.00%
2023-06-29 0 0.285 0.280 0.330 0.270 0.310 280,000 79,150 0.2827 1.688 1.658 1.954 1.599 1.836 47,281 1.6740 -13.64%
2023-06-28 0 0.330 0.330 0.395 0.310 0.340 4,240,000 1,360,600 0.3209 1.954 1.954 2.339 1.836 2.013 715,976 1.9003 0.00%
2023-06-27 0 0.330 0.310 0.330 0.305 0.330 5,226,000 1,665,235 0.3186 1.954 1.836 1.954 1.806 1.954 882,474 1.8870 0.00%
2023-06-26 0 0.330 0.315 0.380 0.305 0.330 5,605,000 1,795,950 0.3204 1.954 1.865 2.250 1.806 1.954 946,473 1.8975 -1.49%
2023-06-23 0 0.335 0.335 0.385 0.325 0.330 2,780,000 909,750 0.3272 1.984 1.984 2.280 1.925 1.954 469,437 1.9380 1.52%
2023-06-21 0 0.330 0.330 0.375 0.305 0.330 1,665,000 533,365 0.3203 1.954 1.954 2.221 1.806 1.954 281,156 1.8970 8.20%
2023-06-20 0 0.305 0.300 0.365 0.295 0.320 950,000 281,200 0.2960 1.806 1.777 2.162 1.747 1.895 160,419 1.7529 -4.69%
2023-06-19 0 0.320 0.320 0.350 0.270 0.355 7,302,000 2,117,280 0.2900 1.895 1.895 2.073 1.599 2.102 1,233,032 1.7171 12.28%
2023-06-16 0 0.285 0.280 0.300 0.250 0.290 3,300,000 917,100 0.2779 1.688 1.658 1.777 1.480 1.717 557,246 1.6458 9.62%
2023-06-15 0 0.260 0.260 0.280 0.250 0.340 4,320,000 1,191,450 0.2758 1.540 1.540 1.658 1.480 2.013 729,485 1.6333 -5.45%
2023-06-14 0 0.275 0.275 0.310 0.242 0.310 3,203,000 863,055 0.2695 1.629 1.629 1.836 1.433 1.836 540,866 1.5957 10.00%
2023-06-13 0 0.250 0.247 0.260 0.224 0.260 3,980,000 944,880 0.2374 1.480 1.463 1.540 1.327 1.540 672,072 1.4059 6.84%
2023-06-12 0 0.234 0.234 0.290 0.217 0.249 4,620,000 1,033,200 0.2236 1.386 1.386 1.717 1.285 1.475 780,144 1.3244 8.33%
2023-06-09 0 0.216 0.216 0.228 0.211 0.218 3,640,000 787,130 0.2162 1.279 1.279 1.350 1.250 1.291 614,659 1.2806 -0.46%
2023-06-08 0 0.217 0.216 0.227 0.212 0.217 400,000 85,700 0.2143 1.285 1.279 1.344 1.255 1.285 67,545 1.2688 0.93%
2023-06-07 0 0.215 0.213 0.227 0.210 0.215 310,000 65,460 0.2112 1.273 1.261 1.344 1.244 1.273 52,347 1.2505 0.47%
2023-06-06 0 0.214 0.213 0.230 0.210 0.214 400,000 84,720 0.2118 1.267 1.261 1.362 1.244 1.267 67,545 1.2543 0.00%
2023-06-05 0 0.214 0.213 0.229 0.210 0.214 510,000 108,470 0.2127 1.267 1.261 1.356 1.244 1.267 86,120 1.2595 0.94%
2023-06-02 0 0.212 0.211 0.232 0.209 0.215 370,000 78,300 0.2116 1.255 1.250 1.374 1.238 1.273 62,479 1.2532 -2.75%
2023-06-01 0 0.218 0.218 0.229 0.207 0.216 490,000 103,640 0.2115 1.291 1.291 1.356 1.226 1.279 82,743 1.2526 0.93%
2023-05-31 0 0.216 0.215 0.233 0.210 0.216 500,000 106,500 0.2130 1.279 1.273 1.380 1.244 1.279 84,431 1.2614 1.89%
2023-05-30 0 0.212 0.211 0.223 0.210 0.214 740,000 156,320 0.2112 1.255 1.250 1.321 1.244 1.267 124,958 1.2510 0.95%
2023-05-29 0 0.210 0.210 0.232 0.210 0.214 330,000 69,460 0.2105 1.244 1.244 1.374 1.244 1.267 55,725 1.2465 0.00%
2023-05-25 0 0.210 - - - - 0 0 - 1.244 - - - - 0 - 0.00%
2023-05-24 0 0.210 - 0.210 - - 0 0 - 1.244 - 1.244 - - 0 - 0.00%
2023-05-23 0 0.210 - - - - 0 0 - 1.244 - - - - 0 - 0.00%
2023-05-22 0 0.210 - - - - 0 0 - 1.244 - - - - 0 - 0.00%
2023-05-19 0 0.210 - - - - 0 0 - 1.244 - - - - 0 - 0.00%
2023-05-18 0 0.210 - - - - 0 0 - 1.244 - - - - 0 - 0.00%
2023-05-17 0 0.210 - 0.210 - - 0 0 - 1.244 - 1.244 - - 0 - 0.00%
2023-05-16 0 0.210 0.182 - - - 0 0 - 1.244 1.078 - - - 0 - 0.00%
2023-05-15 0 0.210 0.181 - - - 0 0 - 1.244 1.072 - - - 0 - 0.00%
2023-05-12 0 0.210 - - 0.200 0.210 20,000 4,100 0.2050 1.244 - - 1.184 1.244 3,377 1.2140 0.00%
2023-05-11 0 0.210 - - 0.210 0.210 10,000 2,100 0.2100 1.244 - - 1.244 1.244 1,689 1.2436 -0.47%
2023-05-10 0 0.211 - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2023-05-09 0 0.211 - 0.260 0.211 0.211 10,000 2,110 0.2110 1.250 - 1.540 1.250 1.250 1,689 1.2495 -8.26%
2023-05-08 0 0.230 - 0.260 0.230 0.241 50,000 11,930 0.2386 1.362 - 1.540 1.362 1.427 8,443 1.4130 -9.80%
2023-05-05 0 0.255 0.229 0.295 0.255 0.300 747,000 213,455 0.2857 1.510 1.356 1.747 1.510 1.777 126,140 1.6922 -15.00%
2023-05-04 0 0.300 0.300 0.330 0.290 0.395 1,560,000 586,950 0.3763 1.777 1.777 1.954 1.717 2.339 263,425 2.2281 -25.93%
2023-05-03 0 0.405 0.395 0.425 0.395 0.415 2,195,000 891,175 0.4060 2.398 2.339 2.517 2.339 2.458 370,653 2.4043 2.53%
2023-05-02 0 0.395 0.375 0.400 0.380 0.395 1,790,000 702,100 0.3922 2.339 2.221 2.369 2.250 2.339 302,263 2.3228 -1.25%
2023-04-28 0 0.400 0.385 0.400 0.395 0.400 1,630,000 645,150 0.3958 2.369 2.280 2.369 2.339 2.369 275,246 2.3439 1.27%
2023-04-27 0 0.395 0.390 0.400 0.395 0.410 1,400,000 558,650 0.3990 2.339 2.310 2.369 2.339 2.428 236,407 2.3631 0.00%
2023-04-26 0 0.395 0.385 0.395 0.385 0.420 1,065,000 425,900 0.3999 2.339 2.280 2.339 2.280 2.487 179,838 2.3682 0.00%
2023-04-25 0 0.395 0.390 0.400 0.395 0.410 1,385,000 555,325 0.4010 2.339 2.310 2.369 2.339 2.428 233,874 2.3745 -2.47%
2023-04-24 0 0.405 0.395 0.410 0.395 0.410 1,336,000 541,030 0.4050 2.398 2.339 2.428 2.339 2.428 225,600 2.3982 -3.57%
2023-04-21 0 0.420 0.385 0.440 0.395 0.420 765,000 309,060 0.4040 2.487 2.280 2.606 2.339 2.487 129,180 2.3925 -2.33%
2023-04-20 0 0.430 0.400 0.410 0.395 0.430 320,000 129,200 0.4038 2.546 2.369 2.428 2.339 2.546 54,036 2.3910 -2.27%
2023-04-19 0 0.440 0.390 0.445 0.385 0.440 497,000 199,780 0.4020 2.606 2.310 2.635 2.280 2.606 83,925 2.3805 2.33%
2023-04-18 0 0.430 0.385 0.430 0.385 0.430 310,000 123,700 0.3990 2.546 2.280 2.546 2.280 2.546 52,347 2.3631 7.50%
2023-04-17 0 0.400 0.380 0.425 0.380 0.410 250,000 98,150 0.3926 2.369 2.250 2.517 2.250 2.428 42,216 2.3250 -4.76%
2023-04-14 0 0.420 0.380 0.420 0.400 0.420 30,000 12,400 0.4133 2.487 2.250 2.487 2.369 2.487 5,066 2.4478 5.00%
2023-04-13 0 0.400 0.370 0.445 0.350 0.400 60,000 22,400 0.3733 2.369 2.191 2.635 2.073 2.369 10,132 2.2109 8.11%
2023-04-12 0 0.370 0.305 0.370 - - 2,000 580 0.2900 2.191 1.806 2.191 - - 338 1.7174 0.00%
2023-04-11 0 0.370 0.310 0.370 - - 0 0 - 2.191 1.836 2.191 - - 0 - 0.00%
2023-04-06 0 0.370 0.365 0.370 0.340 0.370 758,000 269,190 0.3551 2.191 2.162 2.191 2.013 2.191 127,998 2.1031 8.82%
2023-04-04 0 0.340 0.290 0.340 0.330 0.360 790,000 267,600 0.3387 2.013 1.717 2.013 1.954 2.132 133,401 2.0060 15.25%
2023-04-03 0 0.295 0.275 0.365 - - 0 0 - 1.747 1.629 2.162 - - 0 - 0.00%
2023-03-31 0 0.295 0.295 0.325 - - 0 0 - 1.747 1.747 1.925 - - 0 - 0.00%
2023-03-30 0 0.295 0.275 0.295 - - 0 0 - 1.747 1.629 1.747 - - 0 - 0.00%
2023-03-29 0 0.295 0.295 0.335 - - 0 0 - 1.747 1.747 1.984 - - 0 - 0.00%
2023-03-28 0 0.295 0.275 0.295 - - 0 0 - 1.747 1.629 1.747 - - 0 - -1.67%
2023-03-27 0 0.300 0.280 0.300 0.305 0.305 10,000 3,050 0.3050 1.777 1.658 1.777 1.806 1.806 1,689 1.8062 -3.23%
2023-03-24 0 0.310 0.305 0.365 - - 0 0 - 1.836 1.806 2.162 - - 0 - 0.00%
2023-03-23 0 0.310 0.305 0.350 - - 0 0 - 1.836 1.806 2.073 - - 0 - 0.00%
2023-03-22 0 0.310 0.305 0.365 - - 0 0 - 1.836 1.806 2.162 - - 0 - 0.00%
2023-03-21 0 0.310 0.305 0.360 0.310 0.310 20,000 6,200 0.3100 1.836 1.806 2.132 1.836 1.836 3,377 1.8358 1.64%
2023-03-20 0 0.305 0.305 0.310 0.305 0.310 20,000 6,150 0.3075 1.806 1.806 1.836 1.806 1.836 3,377 1.8210 -15.28%
2023-03-17 0 0.360 0.320 0.365 - - 0 0 - 2.132 1.895 2.162 - - 0 - 0.00%
2023-03-16 0 0.360 0.310 0.360 - - 0 0 - 2.132 1.836 2.132 - - 0 - -1.37%
2023-03-15 0 0.365 0.315 0.370 - - 0 0 - 2.162 1.865 2.191 - - 0 - 0.00%
2023-03-14 0 0.365 0.325 0.365 - - 0 0 - 2.162 1.925 2.162 - - 0 - -1.35%
2023-03-13 0 0.370 0.320 0.370 0.380 0.380 50,000 19,000 0.3800 2.191 1.895 2.191 2.250 2.250 8,443 2.2504 13.85%
2023-03-10 0 0.325 0.310 0.440 0.325 0.325 10,000 3,250 0.3250 1.925 1.836 2.606 1.925 1.925 1,689 1.9246 -7.14%
2023-03-09 0 0.350 0.325 0.460 - - 0 0 - 2.073 1.925 2.724 - - 0 - 0.00%
2023-03-08 0 0.350 0.325 0.350 - - 0 0 - 2.073 1.925 2.073 - - 0 - 0.00%
2023-03-07 0 0.350 0.330 0.350 0.350 0.355 40,000 14,050 0.3513 2.073 1.954 2.073 2.073 2.102 6,754 2.0801 0.00%
2023-03-06 0 0.350 0.350 0.400 - - 0 0 - 2.073 2.073 2.369 - - 0 - 0.00%
2023-03-03 0 0.350 0.325 0.350 - - 0 0 - 2.073 1.925 2.073 - - 0 - 0.00%
2023-03-02 0 0.350 0.325 0.350 - - 0 0 - 2.073 1.925 2.073 - - 0 - 0.00%
2023-03-01 0 0.350 0.325 0.350 0.350 0.350 11,000 3,810 0.3464 2.073 1.925 2.073 2.073 2.073 1,857 2.0512 12.90%
2023-02-28 0 0.310 0.310 0.320 0.290 0.360 494,000 163,525 0.3310 1.836 1.836 1.895 1.717 2.132 83,418 1.9603 21.57%
2023-02-27 0 0.255 0.236 0.255 - - 0 0 - 1.510 1.398 1.510 - - 0 - 0.00%
2023-02-24 0 0.255 0.240 0.255 0.255 0.255 60,000 15,300 0.2550 1.510 1.421 1.510 1.510 1.510 10,132 1.5101 -8.93%
2023-02-23 0 0.280 0.255 0.280 - - 0 0 - 1.658 1.510 1.658 - - 0 - 0.00%
2023-02-22 0 0.280 0.255 0.290 - - 0 0 - 1.658 1.510 1.717 - - 0 - 0.00%
2023-02-21 0 0.280 0.250 0.270 0.270 0.330 10,980,000 3,040,600 0.2769 1.658 1.480 1.599 1.599 1.954 1,854,108 1.6399 -15.15%
2023-02-20 0 0.330 0.300 0.330 0.325 0.330 3,290,000 1,085,250 0.3299 1.954 1.777 1.954 1.925 1.954 555,557 1.9534 -5.71%
2023-02-17 0 0.350 0.330 0.350 - - 0 0 - 2.073 1.954 2.073 - - 0 - 0.00%
2023-02-16 0 0.350 0.345 0.350 - - 0 0 - 2.073 2.043 2.073 - - 0 - 0.00%
2023-02-15 0 0.350 0.335 0.375 0.350 0.350 10,000 3,500 0.3500 2.073 1.984 2.221 2.073 2.073 1,689 2.0727 1.45%
2023-02-14 0 0.345 0.335 0.460 0.320 0.345 100,000 33,150 0.3315 2.043 1.984 2.724 1.895 2.043 16,886 1.9631 -6.76%
2023-02-13 0 0.370 0.370 0.420 - - 0 0 - 2.191 2.191 2.487 - - 0 - 1.37%
2023-02-10 0 0.365 0.340 0.365 0.365 0.365 10,000 3,650 0.3650 2.162 2.013 2.162 2.162 2.162 1,689 2.1615 1.39%
2023-02-09 0 0.360 0.355 0.495 - - 0 0 - 2.132 2.102 2.931 - - 0 - 0.00%
2023-02-08 0 0.360 0.330 0.380 0.350 0.385 30,000 11,000 0.3667 2.132 1.954 2.250 2.073 2.280 5,066 2.1714 0.00%
2023-02-07 0 0.360 0.350 0.360 - - 0 0 - 2.132 2.073 2.132 - - 0 - 0.00%
2023-02-06 0 0.360 0.325 0.440 - - 0 0 - 2.132 1.925 2.606 - - 0 - 0.00%
2023-02-03 0 0.360 0.360 0.495 - - 0 0 - 2.132 2.132 2.931 - - 0 - 1.41%
2023-02-02 0 0.355 0.325 0.355 0.355 0.355 10,000 3,550 0.3550 2.102 1.925 2.102 2.102 2.102 1,689 2.1023 0.00%
2023-02-01 0 0.355 0.355 0.480 0.320 0.320 10,000 3,200 0.3200 2.102 2.102 2.843 1.895 1.895 1,689 1.8950 7.58%
2023-01-31 0 0.330 0.325 0.380 0.325 0.405 30,000 10,600 0.3533 1.954 1.925 2.250 1.925 2.398 5,066 2.0924 -5.71%
2023-01-30 0 0.350 0.335 0.495 0.335 0.350 103,000 34,695 0.3368 2.073 1.984 2.931 1.984 2.073 17,393 1.9948 1.45%
2023-01-27 0 0.345 0.345 0.440 0.340 0.340 10,000 3,400 0.3400 2.043 2.043 2.606 2.013 2.013 1,689 2.0135 -2.82%
2023-01-26 0 0.355 0.340 0.355 0.355 0.365 80,000 28,750 0.3594 2.102 2.013 2.102 2.102 2.162 13,509 2.1282 -4.05%
2023-01-20 0 0.370 0.360 0.385 0.360 0.370 40,000 14,500 0.3625 2.191 2.132 2.280 2.132 2.191 6,754 2.1467 2.78%
2023-01-19 0 0.360 0.320 0.360 0.360 0.360 40,000 14,400 0.3600 2.132 1.895 2.132 2.132 2.132 6,754 2.1319 0.00%
2023-01-18 0 0.360 0.360 0.375 - - 0 0 - 2.132 2.132 2.221 - - 0 - 0.00%
2023-01-17 0 0.360 0.315 0.360 0.365 0.365 10,000 3,650 0.3650 2.132 1.865 2.132 2.162 2.162 1,689 2.1615 0.00%
2023-01-16 0 0.360 0.360 0.495 - - 0 0 - 2.132 2.132 2.931 - - 0 - 2.86%
2023-01-13 0 0.350 0.320 0.350 - - 0 0 - 2.073 1.895 2.073 - - 0 - -1.41%
2023-01-12 0 0.355 0.355 0.395 - - 0 0 - 2.102 2.102 2.339 - - 0 - 2.90%
2023-01-11 0 0.345 0.300 0.350 0.345 0.345 20,000 6,900 0.3450 2.043 1.777 2.073 2.043 2.043 3,377 2.0431 -1.43%
2023-01-10 0 0.350 0.345 0.350 0.335 0.350 78,000 25,760 0.3303 2.073 2.043 2.073 1.984 2.073 13,171 1.9558 2.94%
2023-01-09 0 0.340 - 0.360 0.340 0.340 60,000 20,400 0.3400 2.013 - 2.132 2.013 2.013 10,132 2.0135 0.00%
2023-01-06 0 0.340 0.320 0.340 - - 0 0 - 2.013 1.895 2.013 - - 0 - -1.45%
2023-01-05 0 0.345 0.320 0.345 0.320 0.345 190,000 61,250 0.3224 2.043 1.895 2.043 1.895 2.043 32,084 1.9091 0.00%
2023-01-04 0 0.345 0.345 0.420 0.320 0.320 16,000 4,760 0.2975 2.043 2.043 2.487 1.895 1.895 2,702 1.7618 1.47%
2023-01-03 0 0.340 0.340 0.475 0.340 0.340 17,000 5,640 0.3318 2.013 2.013 2.813 2.013 2.013 2,871 1.9647 -1.45%
2022-12-30 0 0.345 0.320 0.360 0.320 0.345 31,000 10,210 0.3294 2.043 1.895 2.132 1.895 2.043 5,235 1.9504 -4.17%
2022-12-29 0 0.360 0.310 0.365 0.360 0.360 10,000 3,600 0.3600 2.132 1.836 2.162 2.132 2.132 1,689 2.1319 0.00%
2022-12-28 0 0.360 0.310 0.360 0.365 0.365 10,000 3,650 0.3650 2.132 1.836 2.132 2.162 2.162 1,689 2.1615 0.00%
2022-12-23 0 0.360 0.310 0.360 - - 5,000 1,450 0.2900 2.132 1.836 2.132 - - 844 1.7174 0.00%
2022-12-22 0 0.360 0.350 0.380 0.360 0.360 10,000 3,600 0.3600 2.132 2.073 2.250 2.132 2.132 1,689 2.1319 2.86%
2022-12-21 0 0.350 0.290 0.380 - - 3,000 840 0.2800 2.073 1.717 2.250 - - 507 1.6582 0.00%
2022-12-20 0 0.350 0.250 0.350 - - 0 0 - 2.073 1.480 2.073 - - 0 - 0.00%
2022-12-19 0 0.350 0.350 0.395 - - 0 0 - 2.073 2.073 2.339 - - 0 - 1.45%
2022-12-16 0 0.345 0.315 0.360 - - 0 0 - 2.043 1.865 2.132 - - 0 - 0.00%
2022-12-15 0 0.345 0.345 0.355 - - 0 0 - 2.043 2.043 2.102 - - 0 - 1.47%
2022-12-14 0 0.340 0.340 0.385 - - 0 0 - 2.013 2.013 2.280 - - 0 - 1.49%
2022-12-13 0 0.335 0.250 0.355 - - 0 0 - 1.984 1.480 2.102 - - 0 - 0.00%
2022-12-12 0 0.335 0.290 0.355 - - 0 0 - 1.984 1.717 2.102 - - 0 - 0.00%
2022-12-09 0 0.335 0.335 0.385 0.330 0.330 16,000 5,160 0.3225 1.984 1.984 2.280 1.954 1.954 2,702 1.9098 1.52%
2022-12-08 0 0.330 0.330 0.365 0.330 0.330 10,000 3,300 0.3300 1.954 1.954 2.162 1.954 1.954 1,689 1.9543 1.54%
2022-12-07 0 0.325 0.325 0.335 0.320 0.335 38,000 12,435 0.3272 1.925 1.925 1.984 1.895 1.984 6,417 1.9379 0.00%
2022-12-06 0 0.325 0.325 0.385 0.310 0.320 5,823,000 1,829,150 0.3141 1.925 1.925 2.280 1.836 1.895 983,285 1.8602 10.17%
2022-12-05 0 0.295 0.260 0.320 0.290 0.315 136,000 39,810 0.2927 1.747 1.540 1.895 1.717 1.865 22,965 1.7335 -10.61%
2022-12-02 0 0.330 0.330 0.390 - - 0 0 - 1.954 1.954 2.310 - - 0 - 8.20%
2022-12-01 0 0.305 0.290 0.385 0.305 0.305 10,000 3,050 0.3050 1.806 1.717 2.280 1.806 1.806 1,689 1.8062 7.02%
2022-11-30 0 0.285 0.275 0.330 0.270 0.335 40,000 12,700 0.3175 1.688 1.629 1.954 1.599 1.984 6,754 1.8802 -14.93%
2022-11-29 0 0.335 0.335 0.340 - - 0 0 - 1.984 1.984 2.013 - - 0 - 1.52%
2022-11-28 0 0.330 0.295 0.345 - - 3,000 840 0.2800 1.954 1.747 2.043 - - 507 1.6582 0.00%
2022-11-25 0 0.330 0.295 0.330 - - 0 0 - 1.954 1.747 1.954 - - 0 - -1.49%
2022-11-24 0 0.335 0.285 0.335 0.335 0.335 10,000 3,350 0.3350 1.984 1.688 1.984 1.984 1.984 1,689 1.9839 1.52%
2022-11-23 0 0.330 0.330 0.345 - - 0 0 - 1.954 1.954 2.043 - - 0 - 10.00%
2022-11-22 0 0.300 0.250 0.355 0.300 0.300 141,000 42,280 0.2999 1.777 1.480 2.102 1.777 1.777 23,810 1.7758 -18.92%
2022-11-21 0 0.370 - 0.400 0.285 0.370 5,810,000 2,114,750 0.3640 2.191 - 2.369 1.688 2.191 981,090 2.1555 32.14%
2022-11-18 0 0.280 0.245 0.300 0.280 0.415 115,000 41,060 0.3570 1.658 1.451 1.777 1.658 2.458 19,419 2.1144 1.82%
2022-11-17 0 0.275 0.270 0.275 - - 0 0 - 1.629 1.599 1.629 - - 0 - 0.00%
2022-11-16 0 0.275 0.250 0.275 0.250 0.285 27,000 7,410 0.2744 1.629 1.480 1.629 1.480 1.688 4,559 1.6253 -3.51%
2022-11-15 0 0.285 0.280 0.285 0.285 0.295 3,000 865 0.2883 1.688 1.658 1.688 1.688 1.747 507 1.7075 -3.39%
2022-11-14 0 0.295 0.285 0.325 0.246 0.285 161,000 40,570 0.2520 1.747 1.688 1.925 1.457 1.688 27,187 1.4923 0.00%
2022-11-11 0 0.295 0.285 0.295 - - 0 0 - 1.747 1.688 1.747 - - 0 - -1.67%
2022-11-10 0 0.300 0.285 0.300 0.300 0.300 2,000 600 0.3000 1.777 1.688 1.777 1.777 1.777 338 1.7766 -1.64%
2022-11-09 0 0.305 0.280 0.310 0.280 0.325 3,689,000 1,539,060 0.4172 1.806 1.658 1.836 1.658 1.925 622,933 2.4707 -6.15%
2022-11-08 0 0.325 0.280 0.325 - - 0 0 - 1.925 1.658 1.925 - - 0 - 0.00%
2022-11-07 0 0.325 0.280 0.325 - - 0 0 - 1.925 1.658 1.925 - - 0 - 0.00%
2022-11-04 0 0.325 0.260 - 0.260 0.325 33,000 9,710 0.2942 1.925 1.540 - 1.540 1.925 5,572 1.7425 16.07%
2022-11-03 0 0.028 0.022 0.028 - - 0 0 - 1.658 1.303 1.658 - - 0 - 0.00%
2022-11-02 0 0.028 0.023 0.028 - - 0 0 - 1.658 1.362 1.658 - - 0 - 0.00%
2022-11-01 0 0.028 0.023 0.028 0.028 0.028 500,000 14,000 0.0280 1.658 1.362 1.658 1.658 1.658 8,443 1.6582 3.70%
2022-10-31 0 0.027 0.025 0.028 0.024 0.029 250,000 6,230 0.0249 1.599 1.480 1.658 1.421 1.717 4,222 1.4758 -3.57%
2022-10-28 0 0.028 0.026 0.029 0.026 0.029 19,510,000 526,830 0.0270 1.658 1.540 1.717 1.540 1.717 329,450 1.5991 -3.45%
2022-10-27 0 0.029 0.027 0.029 - - 0 0 - 1.717 1.599 1.717 - - 0 - 0.00%
2022-10-26 0 0.029 0.027 0.029 0.025 0.032 16,660,000 474,400 0.0285 1.717 1.599 1.717 1.480 1.895 281,325 1.6863 3.57%
2022-10-25 0 0.028 0.027 0.028 0.026 0.028 22,210,000 591,040 0.0266 1.658 1.599 1.658 1.540 1.658 375,043 1.5759 -12.50%
2022-10-24 0 0.032 0.027 0.033 0.032 0.033 3,010,000 96,330 0.0320 1.895 1.599 1.954 1.895 1.954 50,828 1.8952 -3.03%
2022-10-21 0 0.033 0.027 0.033 - - 0 0 - 1.954 1.599 1.954 - - 0 - 0.00%
2022-10-20 0 0.033 0.027 0.033 - - 0 0 - 1.954 1.599 1.954 - - 0 - 0.00%
2022-10-19 0 0.033 0.028 0.034 0.028 0.037 1,700,000 50,060 0.0294 1.954 1.658 2.013 1.658 2.191 28,707 1.7439 17.86%
2022-10-18 0 0.028 0.025 0.028 0.026 0.032 1,350,000 36,680 0.0272 1.658 1.480 1.658 1.540 1.895 22,796 1.6090 -12.50%
2022-10-17 0 0.032 0.027 0.032 0.020 0.032 42,780,000 988,680 0.0231 1.895 1.599 1.895 1.184 1.895 722,393 1.3686 0.00%
2022-10-14 0 0.032 0.031 0.032 0.032 0.032 40,000 1,280 0.0320 1.895 1.836 1.895 1.895 1.895 675 1.8950 6.67%
2022-10-13 0 0.030 0.028 0.032 0.029 0.030 130,000 3,790 0.0292 1.777 1.658 1.895 1.717 1.777 2,195 1.7265 -3.23%
2022-10-12 0 0.031 0.029 0.033 0.030 0.031 1,180,000 36,050 0.0306 1.836 1.717 1.954 1.777 1.836 19,926 1.8092 -8.82%
2022-10-11 0 0.034 0.033 0.036 0.034 0.036 270,000 9,330 0.0346 2.013 1.954 2.132 2.013 2.132 4,559 2.0464 -2.86%
2022-10-10 0 0.035 0.034 0.038 0.031 0.036 1,360,000 44,670 0.0328 2.073 2.013 2.250 1.836 2.132 22,965 1.9451 -7.89%
2022-10-07 0 0.038 0.038 0.039 0.038 0.052 8,960,000 371,300 0.0414 2.250 2.250 2.310 2.250 3.079 151,301 2.4541 -26.92%
2022-10-06 0 0.052 0.051 0.053 0.050 0.052 250,000 12,940 0.0518 3.079 3.020 3.139 2.961 3.079 4,222 3.0652 -1.89%
2022-10-05 0 0.053 0.053 0.054 0.043 0.055 26,160,000 1,354,660 0.0518 3.139 3.139 3.198 2.546 3.257 441,744 3.0666 3.92%
2022-10-03 0 0.051 0.048 0.051 0.041 0.051 730,000 33,450 0.0458 3.020 2.843 3.020 2.428 3.020 12,327 2.7136 13.33%
2022-09-30 0 0.045 0.044 0.051 0.045 0.051 210,000 9,940 0.0473 2.665 2.606 3.020 2.665 3.020 3,546 2.8031 -15.09%
2022-09-29 0 0.053 0.051 0.054 0.046 0.053 31,160,000 1,518,410 0.0487 3.139 3.020 3.198 2.724 3.139 526,175 2.8858 8.16%
2022-09-28 0 0.049 0.049 0.054 0.048 0.060 460,000 24,430 0.0531 2.902 2.902 3.198 2.843 3.553 7,768 3.1451 -3.92%
2022-09-27 0 0.051 0.047 0.051 - - 0 0 - 3.020 2.783 3.020 - - 0 - -1.92%
2022-09-26 0 0.052 0.047 0.052 - - 0 0 - 3.079 2.783 3.079 - - 0 - 0.00%
2022-09-23 0 0.052 0.052 0.054 0.049 0.055 60,000 3,240 0.0540 3.079 3.079 3.198 2.902 3.257 1,013 3.1979 -5.45%
2022-09-22 0 0.055 0.051 0.056 - - 0 0 - 3.257 3.020 3.316 - - 0 - 0.00%
2022-09-21 0 0.055 0.051 0.055 0.052 0.055 120,000 6,300 0.0525 3.257 3.020 3.257 3.079 3.257 2,026 3.1090 0.00%
2022-09-20 0 0.055 0.053 0.055 0.055 0.056 70,000 3,910 0.0559 3.257 3.139 3.257 3.257 3.316 1,182 3.3079 3.77%
2022-09-19 0 0.053 0.048 0.053 0.049 0.054 1,460,000 75,090 0.0514 3.139 2.843 3.139 2.902 3.198 24,654 3.0458 3.92%
2022-09-16 0 0.051 0.047 0.054 - - 0 0 - 3.020 2.783 3.198 - - 0 - 0.00%
2022-09-15 0 0.051 0.046 0.054 - - 0 0 - 3.020 2.724 3.198 - - 0 - 0.00%
2022-09-14 0 0.051 0.047 0.054 - - 0 0 - 3.020 2.783 3.198 - - 0 - 0.00%
2022-09-13 0 0.051 0.045 0.051 0.048 0.051 200,000 10,170 0.0509 3.020 2.665 3.020 2.843 3.020 3,377 3.0113 2.00%
2022-09-09 0 0.050 0.046 0.052 - - 0 0 - 2.961 2.724 3.079 - - 0 - 0.00%
2022-09-08 0 0.050 0.046 0.050 0.043 0.050 1,050,000 50,430 0.0480 2.961 2.724 2.961 2.546 2.961 17,731 2.8442 11.11%
2022-09-07 0 0.045 0.041 0.045 - - 0 0 - 2.665 2.428 2.665 - - 0 - 0.00%
2022-09-06 0 0.045 0.045 0.046 0.044 0.046 540,000 24,460 0.0453 2.665 2.665 2.724 2.606 2.724 9,119 2.6824 2.27%
2022-09-05 0 0.044 0.042 0.045 0.044 0.047 130,000 5,750 0.0442 2.606 2.487 2.665 2.606 2.783 2,195 2.6193 -8.33%
2022-09-02 0 0.048 0.047 0.049 - - 0 0 - 2.843 2.783 2.902 - - 0 - 0.00%
2022-09-01 0 0.048 0.047 0.048 - - 0 0 - 2.843 2.783 2.843 - - 0 - 0.00%
2022-08-31 0 0.048 0.046 0.048 0.047 0.048 40,000 1,890 0.0473 2.843 2.724 2.843 2.783 2.843 675 2.7981 2.13%
2022-08-30 0 0.047 0.047 0.050 0.045 0.045 490,000 22,050 0.0450 2.783 2.783 2.961 2.665 2.665 8,274 2.6649 -2.08%
2022-08-29 0 0.048 0.043 0.048 0.048 0.048 10,000 480 0.0480 2.843 2.546 2.843 2.843 2.843 169 2.8426 2.13%
2022-08-26 0 0.047 0.043 0.049 0.047 0.050 970,000 45,640 0.0471 2.783 2.546 2.902 2.783 2.961 16,380 2.7864 4.44%
2022-08-25 0 0.045 0.045 0.048 0.045 0.045 50,000 2,250 0.0450 2.665 2.665 2.843 2.665 2.665 844 2.6649 0.00%
2022-08-24 0 0.045 0.045 0.046 0.043 0.048 1,110,000 49,500 0.0446 2.665 2.665 2.724 2.546 2.843 18,744 2.6409 -8.16%
2022-08-23 0 0.049 0.048 0.049 - - 0 0 - 2.902 2.843 2.902 - - 0 - 0.00%
2022-08-22 0 0.049 0.048 0.053 - - 0 0 - 2.902 2.843 3.139 - - 0 - 0.00%
2022-08-19 0 0.049 0.048 0.050 - - 0 0 - 2.902 2.843 2.961 - - 0 - 0.00%
2022-08-18 0 0.049 0.048 0.051 - - 0 0 - 2.902 2.843 3.020 - - 0 - 0.00%
2022-08-17 0 0.049 0.048 0.051 - - 0 0 - 2.902 2.843 3.020 - - 0 - 0.00%
2022-08-16 0 0.049 0.048 0.051 - - 0 0 - 2.902 2.843 3.020 - - 0 - 0.00%
2022-08-15 0 0.049 0.045 0.049 - - 0 0 - 2.902 2.665 2.902 - - 0 - 0.00%
2022-08-12 0 0.049 0.045 0.051 - - 0 0 - 2.902 2.665 3.020 - - 0 - 0.00%
2022-08-11 0 0.049 0.045 0.051 0.049 0.051 280,000 13,740 0.0491 2.902 2.665 3.020 2.902 3.020 4,728 2.9060 2.08%
2022-08-10 0 0.048 0.046 0.049 0.048 0.048 40,000 1,920 0.0480 2.843 2.724 2.902 2.843 2.843 675 2.8426 4.35%
2022-08-09 0 0.046 0.045 0.046 0.044 0.046 70,000 3,120 0.0446 2.724 2.665 2.724 2.606 2.724 1,182 2.6395 2.22%
2022-08-08 0 0.045 0.043 0.049 0.043 0.045 210,000 9,240 0.0440 2.665 2.546 2.902 2.546 2.665 3,546 2.6057 -8.16%
2022-08-05 0 0.049 0.046 0.049 0.046 0.049 80,000 3,710 0.0464 2.902 2.724 2.902 2.724 2.902 1,351 2.7463 2.08%
2022-08-04 0 0.048 0.046 0.048 0.048 0.048 10,000 480 0.0480 2.843 2.724 2.843 2.843 2.843 169 2.8426 2.13%
2022-08-03 0 0.047 0.047 0.048 0.043 0.044 90,000 3,940 0.0438 2.783 2.783 2.843 2.546 2.606 1,520 2.5925 0.00%
2022-08-02 0 0.047 0.046 0.054 0.046 0.050 230,000 10,760 0.0468 2.783 2.724 3.198 2.724 2.961 3,884 2.7705 -6.00%
2022-08-01 0 0.050 0.046 0.050 - - 0 0 - 2.961 2.724 2.961 - - 0 - 0.00%
2022-07-29 0 0.050 0.047 0.049 0.047 0.050 170,000 8,060 0.0474 2.961 2.783 2.902 2.783 2.961 2,871 2.8077 -1.96%
2022-07-28 0 0.051 0.050 0.051 - - 0 0 - 3.020 2.961 3.020 - - 0 - 0.00%
2022-07-27 0 0.051 0.047 0.051 0.050 0.051 30,000 1,510 0.0503 3.020 2.783 3.020 2.961 3.020 507 2.9807 2.00%
2022-07-26 0 0.050 0.049 0.050 - - 0 0 - 2.961 2.902 2.961 - - 0 - 0.00%
2022-07-25 0 0.050 0.051 0.054 0.047 0.047 90,000 4,230 0.0470 2.961 3.020 3.198 2.783 2.783 1,520 2.7833 0.00%
2022-07-22 0 0.050 0.051 0.054 - - 0 0 - 2.961 3.020 3.198 - - 0 - 0.00%
2022-07-21 0 0.050 0.046 0.050 - - 0 0 - 2.961 2.724 2.961 - - 0 - -1.96%
2022-07-20 0 0.051 0.051 0.054 0.046 0.050 110,000 5,460 0.0496 3.020 3.020 3.198 2.724 2.961 1,857 2.9395 2.00%
2022-07-19 0 0.050 0.047 0.051 0.050 0.050 260,000 13,000 0.0500 2.961 2.783 3.020 2.961 2.961 4,390 2.9610 -1.96%
2022-07-18 0 0.051 0.048 0.051 - - 0 0 - 3.020 2.843 3.020 - - 0 - 0.00%
2022-07-15 0 0.051 0.048 0.051 - - 0 0 - 3.020 2.843 3.020 - - 0 - 0.00%
2022-07-14 0 0.051 0.049 0.051 0.049 0.051 210,000 10,320 0.0491 3.020 2.902 3.020 2.902 3.020 3,546 2.9102 4.08%
2022-07-13 0 0.049 0.049 0.050 - - 0 0 - 2.902 2.902 2.961 - - 0 - 4.26%
2022-07-12 0 0.047 0.046 0.050 0.047 0.047 40,000 1,880 0.0470 2.783 2.724 2.961 2.783 2.783 675 2.7833 4.44%
2022-07-11 0 0.045 0.045 0.048 0.044 0.048 160,000 7,290 0.0456 2.665 2.665 2.843 2.606 2.843 2,702 2.6982 -6.25%
2022-07-08 0 0.048 0.045 0.048 0.044 0.050 1,600,000 72,650 0.0454 2.843 2.665 2.843 2.606 2.961 27,018 2.6890 -7.69%
2022-07-07 0 0.052 0.046 0.052 - - 0 0 - 3.079 2.724 3.079 - - 0 - 0.00%
2022-07-06 0 0.052 0.048 0.052 - - 0 0 - 3.079 2.843 3.079 - - 0 - 0.00%
2022-07-05 0 0.052 0.049 0.052 - - 0 0 - 3.079 2.902 3.079 - - 0 - 0.00%
2022-07-04 0 0.052 0.046 0.052 - - 0 0 - 3.079 2.724 3.079 - - 0 - 0.00%
2022-06-30 0 0.052 0.046 0.052 - - 0 0 - 3.079 2.724 3.079 - - 0 - 0.00%
2022-06-29 0 0.052 0.050 0.052 0.049 0.052 420,000 20,950 0.0499 3.079 2.961 3.079 2.902 3.079 7,092 2.9539 -5.45%
2022-06-28 0 0.055 0.049 0.055 0.052 0.055 90,000 4,740 0.0527 3.257 2.902 3.257 3.079 3.257 1,520 3.1189 7.84%
2022-06-27 0 0.051 0.051 0.055 0.051 0.052 20,000 1,030 0.0515 3.020 3.020 3.257 3.020 3.079 338 3.0498 2.00%
2022-06-24 0 0.050 0.050 0.055 0.050 0.053 590,000 30,010 0.0509 2.961 2.961 3.257 2.961 3.139 9,963 3.0122 -7.41%
2022-06-23 0 0.054 0.050 0.055 - - 0 0 - 3.198 2.961 3.257 - - 0 - -1.82%
2022-06-22 0 0.055 0.050 0.055 0.050 0.055 2,080,000 108,210 0.0520 3.257 2.961 3.257 2.961 3.257 35,123 3.0809 7.84%
2022-06-21 0 0.051 0.050 0.055 0.051 0.052 460,000 23,760 0.0517 3.020 2.961 3.257 3.020 3.079 7,768 3.0588 -3.77%
2022-06-20 0 0.053 0.053 0.055 0.052 0.055 1,190,000 62,810 0.0528 3.139 3.139 3.257 3.079 3.257 20,095 3.1257 -5.36%
2022-06-17 0 0.056 0.055 0.056 - - 0 0 - 3.316 3.257 3.316 - - 0 - 0.00%
2022-06-16 0 0.056 0.055 0.058 0.053 0.059 2,170,000 118,990 0.0548 3.316 3.257 3.435 3.139 3.494 36,643 3.2473 -6.67%
2022-06-15 0 0.060 0.055 0.061 0.060 0.061 180,000 10,930 0.0607 3.553 3.257 3.612 3.553 3.612 3,040 3.5960 -3.23%
2022-06-14 0 0.062 0.060 0.062 0.058 0.062 1,130,000 68,040 0.0602 3.672 3.553 3.672 3.435 3.672 19,081 3.5658 6.90%
2022-06-13 0 0.058 0.058 0.063 - - 0 0 - 3.435 3.435 3.731 - - 0 - 1.75%
2022-06-10 0 0.057 0.057 0.061 0.057 0.057 10,000 570 0.0570 3.376 3.376 3.612 3.376 3.376 169 3.3755 -1.72%
2022-06-09 0 0.058 0.058 0.061 0.056 0.058 150,000 8,580 0.0572 3.435 3.435 3.612 3.316 3.435 2,533 3.3874 -1.69%
2022-06-08 0 0.059 0.055 0.058 0.058 0.060 170,000 10,080 0.0593 3.494 3.257 3.435 3.435 3.553 2,871 3.5114 0.00%
2022-06-07 0 0.059 0.056 0.067 0.057 0.059 510,000 29,310 0.0575 3.494 3.316 3.968 3.376 3.494 8,612 3.4034 -3.28%
2022-06-06 0 0.061 0.060 0.061 0.061 0.061 10,000 610 0.0610 3.612 3.553 3.612 3.612 3.612 169 3.6124 1.67%
2022-06-02 0 0.060 0.058 0.060 0.058 0.061 2,020,000 115,300 0.0571 3.553 3.435 3.553 3.435 3.612 34,110 3.3802 3.45%
2022-06-01 0 0.058 0.057 0.063 0.058 0.062 200,000 12,000 0.0600 3.435 3.376 3.731 3.435 3.672 3,377 3.5532 -6.45%
2022-05-31 0 0.062 0.062 0.063 0.062 0.063 130,000 8,070 0.0621 3.672 3.672 3.731 3.672 3.731 2,195 3.6762 0.00%
2022-05-30 0 0.062 0.061 0.062 - - 0 0 - 3.672 3.612 3.672 - - 0 - 0.00%
2022-05-27 0 0.062 0.062 0.063 0.060 0.060 100,000 6,000 0.0600 3.672 3.672 3.731 3.553 3.553 1,689 3.5532 0.00%
2022-05-26 0 0.062 0.061 0.062 0.062 0.062 10,000 620 0.0620 3.672 3.612 3.672 3.672 3.672 169 3.6716 -1.59%
2022-05-25 0 0.063 0.060 0.063 - - 0 0 - 3.731 3.553 3.731 - - 0 - 0.00%
2022-05-24 0 0.063 0.060 0.063 0.060 0.063 280,000 17,010 0.0608 3.731 3.553 3.731 3.553 3.731 4,728 3.5976 3.28%
2022-05-23 0 0.061 0.060 0.061 0.061 0.062 70,000 4,280 0.0611 3.612 3.553 3.612 3.612 3.672 1,182 3.6209 0.00%
2022-05-20 0 0.061 0.061 0.062 0.061 0.061 30,080,000 1,834,880 0.0610 3.612 3.612 3.672 3.612 3.612 507,938 3.6124 0.00%
2022-05-19 0 0.061 0.060 0.062 - - 0 0 - 3.612 3.553 3.672 - - 0 - -1.61%
2022-05-18 0 0.062 0.061 0.062 - - 0 0 - 3.672 3.612 3.672 - - 0 - 0.00%
2022-05-17 0 0.062 0.062 0.067 0.061 0.061 60,000 3,660 0.0610 3.672 3.672 3.968 3.612 3.612 1,013 3.6124 1.64%
2022-05-16 0 0.061 0.060 0.061 0.061 0.062 20,000 1,230 0.0615 3.612 3.553 3.612 3.612 3.672 338 3.6420 1.67%
2022-05-13 0 0.060 0.059 0.061 - - 0 0 - 3.553 3.494 3.612 - - 0 - -1.64%
2022-05-12 0 0.061 0.058 0.061 0.061 0.061 10,000 610 0.0610 3.612 3.435 3.612 3.612 3.612 169 3.6124 1.67%
2022-05-11 0 0.060 0.060 0.061 0.060 0.061 180,000 10,810 0.0601 3.553 3.553 3.612 3.553 3.612 3,040 3.5565 1.69%
2022-05-10 0 0.059 0.058 0.060 0.054 0.061 1,470,000 82,280 0.0560 3.494 3.435 3.553 3.198 3.612 24,823 3.3147 -4.84%
2022-05-06 0 0.062 0.062 0.066 0.061 0.067 13,520,000 880,620 0.0651 3.672 3.672 3.909 3.612 3.968 228,302 3.8573 0.00%
2022-05-05 0 0.062 0.061 0.062 - - 0 0 - 3.672 3.612 3.672 - - 0 - 0.00%
2022-05-04 0 0.062 0.059 0.062 0.062 0.062 10,000 620 0.0620 3.672 3.494 3.672 3.672 3.672 169 3.6716 0.00%
2022-05-03 0 0.062 0.062 0.063 - - 0 0 - 3.672 3.672 3.731 - - 0 - 1.64%
2022-04-29 0 0.061 0.061 0.062 0.058 0.062 310,000 18,220 0.0588 3.612 3.612 3.672 3.435 3.672 5,235 3.4806 0.00%
2022-04-28 0 0.061 0.060 0.062 0.061 0.061 240,000 14,640 0.0610 3.612 3.553 3.672 3.612 3.612 4,053 3.6124 0.00%
2022-04-27 0 0.061 0.061 0.063 0.060 0.060 40,000 2,400 0.0600 3.612 3.612 3.731 3.553 3.553 675 3.5532 3.39%
2022-04-26 0 0.059 0.059 0.064 0.059 0.062 150,000 8,950 0.0597 3.494 3.494 3.790 3.494 3.672 2,533 3.5335 0.00%
2022-04-25 0 0.059 0.058 0.060 0.059 0.059 100,000 5,900 0.0590 3.494 3.435 3.553 3.494 3.494 1,689 3.4940 -1.67%
2022-04-22 0 0.060 0.059 0.061 0.060 0.061 90,000 5,380 0.0598 3.553 3.494 3.612 3.553 3.612 1,520 3.5400 -3.23%
2022-04-21 0 0.062 0.060 0.064 0.058 0.062 710,000 42,570 0.0600 3.672 3.553 3.790 3.435 3.672 11,989 3.5507 0.00%
2022-04-20 0 0.062 0.060 0.062 0.059 0.064 27,350,000 1,665,980 0.0609 3.672 3.553 3.672 3.494 3.790 461,838 3.6073 5.08%
2022-04-19 0 0.059 0.058 0.060 0.060 0.060 60,000 3,600 0.0600 3.494 3.435 3.553 3.553 3.553 1,013 3.5532 -1.67%
2022-04-14 0 0.060 0.061 0.062 0.059 0.062 510,000 30,920 0.0606 3.553 3.612 3.672 3.494 3.672 8,612 3.5903 -1.64%
2022-04-13 0 0.061 0.060 0.062 0.060 0.063 100,000 6,090 0.0609 3.612 3.553 3.672 3.553 3.731 1,689 3.6065 -1.61%
2022-04-12 0 0.062 0.061 0.063 0.062 0.063 40,000 2,500 0.0625 3.672 3.612 3.731 3.672 3.731 675 3.7012 -1.59%
2022-04-11 0 0.063 0.062 0.063 0.063 0.063 90,000 5,670 0.0630 3.731 3.672 3.731 3.731 3.731 1,520 3.7309 3.28%
2022-04-08 0 0.061 0.061 0.063 0.061 0.063 310,000 18,950 0.0611 3.612 3.612 3.731 3.612 3.731 5,235 3.6201 -4.69%
2022-04-07 0 0.064 0.064 0.065 - - 0 0 - 3.790 3.790 3.849 - - 0 - 1.59%
2022-04-06 0 0.063 0.063 0.067 0.061 0.067 50,460,000 3,079,070 0.0610 3.731 3.731 3.968 3.612 3.968 852,079 3.6136 1.61%
2022-04-04 0 0.062 0.062 0.066 0.062 0.065 330,000 20,500 0.0621 3.672 3.672 3.909 3.672 3.849 5,572 3.6788 1.64%
2022-04-01 0 0.061 0.060 0.061 0.062 0.062 10,000 620 0.0620 3.612 3.553 3.612 3.672 3.672 169 3.6716 0.00%
2022-03-31 0 0.061 0.061 0.062 0.060 0.073 2,010,000 130,810 0.0651 3.612 3.612 3.672 3.553 4.323 33,941 3.8540 0.00%
2022-03-30 0 0.061 0.061 0.062 0.055 0.068 3,400,000 196,990 0.0579 3.612 3.612 3.672 3.257 4.027 57,413 3.4311 -10.29%
2022-03-29 0 0.068 0.068 0.069 0.059 0.070 7,020,000 449,600 0.0640 4.027 4.027 4.086 3.494 4.145 118,541 3.7928 15.25%
2022-03-28 0 0.059 0.058 0.059 0.059 0.059 100,000 5,900 0.0590 3.494 3.435 3.494 3.494 3.494 1,689 3.4940 7.27%
2022-03-25 0 0.055 0.055 0.056 0.055 0.056 50,000 2,760 0.0552 3.257 3.257 3.316 3.257 3.316 844 3.2689 -1.79%
2022-03-24 0 0.056 0.056 0.060 0.054 0.056 220,000 11,920 0.0542 3.316 3.316 3.553 3.198 3.316 3,715 3.2086 1.82%
2022-03-23 0 0.055 0.051 0.056 0.055 0.055 10,000 550 0.0550 3.257 3.020 3.316 3.257 3.257 169 3.2571 0.00%
2022-03-22 0 0.055 0.051 0.055 0.055 0.055 10,000 550 0.0550 3.257 3.020 3.257 3.257 3.257 169 3.2571 10.00%
2022-03-21 0 0.050 0.052 0.057 0.050 0.053 220,000 11,380 0.0517 2.961 3.079 3.376 2.961 3.139 3,715 3.0633 -5.66%
2022-03-18 0 0.053 0.052 0.054 0.053 0.055 400,000 21,510 0.0538 3.139 3.079 3.198 3.139 3.257 6,754 3.1845 -3.64%
2022-03-17 0 0.055 0.054 0.055 0.055 0.055 10,000 550 0.0550 3.257 3.198 3.257 3.257 3.257 169 3.2571 5.77%
2022-03-16 0 0.052 0.052 0.055 0.052 0.055 300,000 16,240 0.0541 3.079 3.079 3.257 3.079 3.257 5,066 3.2058 -8.77%
2022-03-15 0 0.057 0.053 0.057 0.053 0.057 120,000 6,560 0.0547 3.376 3.139 3.376 3.139 3.376 2,026 3.2374 -1.72%
2022-03-14 0 0.058 0.057 0.061 0.058 0.058 480,000 27,840 0.0580 3.435 3.376 3.612 3.435 3.435 8,105 3.4348 -6.45%
2022-03-11 0 0.062 0.059 0.063 0.062 0.064 1,640,000 104,800 0.0639 3.672 3.494 3.731 3.672 3.790 27,693 3.7843 -3.13%
2022-03-10 0 0.064 0.058 0.064 0.065 0.065 30,000 1,950 0.0650 3.790 3.435 3.790 3.849 3.849 507 3.8493 0.00%
2022-03-09 0 0.064 0.058 0.064 0.058 0.064 3,040,000 187,840 0.0618 3.790 3.435 3.790 3.435 3.790 51,334 3.6592 3.23%
2022-03-08 0 0.062 0.058 0.062 0.056 0.062 2,280,000 137,220 0.0602 3.672 3.435 3.672 3.316 3.672 38,501 3.5641 5.08%
2022-03-07 0 0.059 0.058 0.059 0.058 0.059 1,600,000 93,400 0.0584 3.494 3.435 3.494 3.435 3.494 27,018 3.4570 1.72%
2022-03-04 0 0.058 0.058 0.059 0.056 0.065 4,500,000 269,280 0.0598 3.435 3.435 3.494 3.316 3.849 75,988 3.5437 -7.94%
2022-03-03 0 0.063 0.056 0.063 - - 0 0 - 3.731 3.316 3.731 - - 0 - 0.00%
2022-03-02 0 0.063 0.061 0.063 0.058 0.067 70,000 4,240 0.0606 3.731 3.612 3.731 3.435 3.968 1,182 3.5870 -1.56%
2022-03-01 0 0.064 0.056 0.064 0.060 0.065 210,000 12,650 0.0602 3.790 3.316 3.790 3.553 3.849 3,546 3.5673 -1.54%
2022-02-28 0 0.065 0.056 0.071 0.054 0.074 34,610,000 2,502,370 0.0723 3.849 3.316 4.205 3.198 4.382 584,432 4.2817 8.33%
2022-02-25 0 0.060 0.055 0.065 0.053 0.060 180,000 10,310 0.0573 3.553 3.257 3.849 3.139 3.553 3,040 3.3920 0.00%
2022-02-24 0 0.060 0.060 0.064 0.060 0.065 1,270,000 76,400 0.0602 3.553 3.553 3.790 3.553 3.849 21,446 3.5625 -7.69%
2022-02-23 0 0.065 0.060 0.065 0.065 0.066 40,000 2,610 0.0653 3.849 3.553 3.849 3.849 3.909 675 3.8641 4.84%
2022-02-22 0 0.062 0.060 0.064 0.062 0.062 50,000 3,100 0.0620 3.672 3.553 3.790 3.672 3.672 844 3.6716 3.33%
2022-02-21 0 0.060 0.056 0.061 0.060 0.062 110,000 6,620 0.0602 3.553 3.316 3.612 3.553 3.672 1,857 3.5640 -4.76%
2022-02-18 0 0.063 0.057 0.062 0.065 0.066 70,000 4,580 0.0654 3.731 3.376 3.672 3.849 3.909 1,182 3.8747 -4.55%
2022-02-17 0 0.066 0.056 0.066 0.065 0.066 40,000 2,620 0.0655 3.909 3.316 3.909 3.849 3.909 675 3.8789 1.54%
2022-02-16 0 0.065 0.056 0.065 0.065 0.065 30,000 1,950 0.0650 3.849 3.316 3.849 3.849 3.849 507 3.8493 0.00%
2022-02-15 0 0.065 0.060 0.065 0.065 0.065 60,000 3,900 0.0650 3.849 3.553 3.849 3.849 3.849 1,013 3.8493 1.56%
2022-02-14 0 0.064 0.061 0.064 - - 0 0 - 3.790 3.612 3.790 - - 0 - 0.00%
2022-02-11 0 0.064 0.064 0.065 0.062 0.067 370,000 23,340 0.0631 3.790 3.790 3.849 3.672 3.968 6,248 3.7357 -4.48%
2022-02-10 0 0.067 0.064 0.067 - - 0 0 - 3.968 3.790 3.968 - - 0 - 0.00%
2022-02-09 0 0.067 0.064 0.067 0.068 0.068 150,000 10,200 0.0680 3.968 3.790 3.968 4.027 4.027 2,533 4.0270 -1.47%
2022-02-08 0 0.068 0.060 0.068 - - 0 0 - 4.027 3.553 4.027 - - 0 - 0.00%
2022-02-07 0 0.068 0.060 0.068 0.060 0.068 2,870,000 187,440 0.0653 4.027 3.553 4.027 3.553 4.027 48,463 3.8677 13.33%
2022-02-04 0 0.060 0.057 0.060 0.060 0.060 10,000 600 0.0600 3.553 3.376 3.553 3.553 3.553 169 3.5532 0.00%
2022-01-31 0 0.060 0.059 0.060 0.059 0.060 430,000 25,470 0.0592 3.553 3.494 3.553 3.494 3.553 7,261 3.5077 1.69%
2022-01-28 0 0.059 0.055 0.059 - - 0 0 - 3.494 3.257 3.494 - - 0 - 0.00%
2022-01-27 0 0.059 0.055 0.059 - - 0 0 - 3.494 3.257 3.494 - - 0 - 0.00%
2022-01-26 0 0.059 0.058 0.059 - - 0 0 - 3.494 3.435 3.494 - - 0 - -3.28%
2022-01-25 0 0.061 0.055 0.060 0.058 0.061 30,160,000 1,836,720 0.0609 3.612 3.257 3.553 3.435 3.612 509,289 3.6064 1.67%
2022-01-24 0 0.060 0.055 0.060 0.050 0.060 3,280,000 181,620 0.0554 3.553 3.257 3.553 2.961 3.553 55,387 3.2791 5.26%
2022-01-21 0 0.057 0.056 0.058 - - 0 0 - 3.376 3.316 3.435 - - 0 - 0.00%
2022-01-20 0 0.057 0.055 0.057 0.057 0.058 230,000 13,120 0.0570 3.376 3.257 3.376 3.376 3.435 3,884 3.3781 3.64%
2022-01-19 0 0.055 0.054 0.057 0.054 0.057 1,410,000 76,700 0.0544 3.257 3.198 3.376 3.198 3.376 23,810 3.2214 -6.78%
2022-01-18 0 0.059 0.055 0.059 0.056 0.060 790,000 46,140 0.0584 3.494 3.257 3.494 3.316 3.553 13,340 3.4587 -1.67%
2022-01-17 0 0.060 0.055 0.060 0.051 0.061 31,710,000 1,759,110 0.0555 3.553 3.257 3.553 3.020 3.612 535,462 3.2852 1.69%
2022-01-14 0 0.059 0.057 0.059 0.055 0.059 1,030,000 60,120 0.0584 3.494 3.376 3.494 3.257 3.494 17,393 3.4566 0.00%
2022-01-13 0 0.059 0.056 0.059 0.057 0.060 70,000 4,050 0.0579 3.494 3.316 3.494 3.376 3.553 1,182 3.4263 1.72%
2022-01-12 0 0.058 0.054 0.058 0.057 0.058 5,310,000 286,420 0.0539 3.435 3.198 3.435 3.376 3.435 89,666 3.1943 0.00%
2022-01-11 0 0.058 0.051 0.058 0.050 0.058 5,760,000 301,890 0.0524 3.435 3.020 3.435 2.961 3.435 97,265 3.1038 -3.33%
2022-01-10 0 0.060 0.055 0.060 0.053 0.061 2,780,000 161,440 0.0581 3.553 3.257 3.553 3.139 3.612 46,944 3.4390 9.09%
2022-01-07 0 0.055 0.055 0.056 0.055 0.057 6,280,000 358,160 0.0570 3.257 3.257 3.316 3.257 3.376 106,046 3.3774 -9.84%
2022-01-06 0 0.061 0.057 0.061 0.055 0.061 1,770,000 102,920 0.0581 3.612 3.376 3.612 3.257 3.612 29,889 3.4435 5.17%
2022-01-05 0 0.058 0.055 0.058 0.054 0.058 20,520,000 1,128,610 0.0550 3.435 3.257 3.435 3.198 3.435 346,505 3.2571 7.41%
2022-01-04 0 0.054 0.054 0.061 0.054 0.063 5,450,000 306,630 0.0563 3.198 3.198 3.612 3.198 3.731 92,030 3.3319 -6.90%
2022-01-03 0 0.058 0.056 0.059 0.057 0.059 620,000 35,880 0.0579 3.435 3.316 3.494 3.376 3.494 10,469 3.4271 1.75%
2021-12-31 0 0.057 0.057 0.058 0.057 0.057 120,000 6,840 0.0570 3.376 3.376 3.435 3.376 3.376 2,026 3.3755 -1.72%
2021-12-30 0 0.058 0.057 0.058 0.052 0.060 2,620,000 142,100 0.0542 3.435 3.376 3.435 3.079 3.553 44,242 3.2119 -4.92%
2021-12-29 0 0.061 0.058 0.061 0.056 0.072 7,100,000 488,970 0.0689 3.612 3.435 3.612 3.316 4.264 119,892 4.0784 -16.44%
2021-12-28 0 0.073 0.072 0.075 0.067 0.087 3,600,000 279,140 0.0775 4.323 4.264 4.441 3.968 5.152 60,790 4.5918 -10.98%
2021-12-24 0 0.082 0.079 0.082 0.075 0.087 29,280,000 2,336,980 0.0798 4.856 4.678 4.856 4.441 5.152 494,429 4.7266 9.33%
2021-12-23 0 0.075 0.075 0.077 0.064 0.075 34,080,000 2,315,970 0.0680 4.441 4.441 4.560 3.790 4.441 575,483 4.0244 17.19%
2021-12-22 0 0.064 0.064 0.065 0.057 0.067 25,160,000 1,565,810 0.0622 3.790 3.790 3.849 3.376 3.968 424,857 3.6855 10.34%
2021-12-21 0 0.058 0.055 0.058 0.050 0.058 8,430,000 446,890 0.0530 3.435 3.257 3.435 2.961 3.435 142,351 3.1394 16.00%
2021-12-20 0 0.050 0.050 0.051 0.048 0.052 4,870,000 238,520 0.0490 2.961 2.961 3.020 2.843 3.079 82,236 2.9004 -1.96%
2021-12-17 0 0.051 0.050 0.051 0.051 0.055 7,040,000 360,280 0.0512 3.020 2.961 3.020 3.020 3.257 118,879 3.0306 4.08%
2021-12-16 0 0.049 0.049 0.053 0.048 0.054 1,140,000 58,330 0.0512 2.902 2.902 3.139 2.843 3.198 19,250 3.0301 -5.77%
2021-12-15 0 0.052 0.048 0.052 0.042 0.054 1,820,000 90,640 0.0498 3.079 2.843 3.079 2.487 3.198 30,733 2.9493 13.04%
2021-12-14 0 0.046 0.046 0.049 0.039 0.053 5,220,000 244,670 0.0469 2.724 2.724 2.902 2.310 3.139 88,146 2.7757 4.55%
2021-12-13 0 0.044 0.039 0.044 0.042 0.044 1,610,000 69,150 0.0430 2.606 2.310 2.606 2.487 2.606 27,187 2.5435 2.33%
2021-12-10 0 0.043 0.042 0.043 0.042 0.043 340,000 14,300 0.0421 2.546 2.487 2.546 2.487 2.546 5,741 2.4907 2.38%
2021-12-09 0 0.042 0.039 0.042 0.040 0.042 490,000 20,040 0.0409 2.487 2.310 2.487 2.369 2.487 8,274 2.4220 5.00%
2021-12-08 0 0.040 0.038 0.042 0.037 0.042 610,000 23,360 0.0383 2.369 2.250 2.487 2.191 2.487 10,301 2.2678 -2.44%
2021-12-07 0 0.041 0.037 0.042 0.040 0.042 1,600,000 65,560 0.0410 2.428 2.191 2.487 2.369 2.487 27,018 2.4265 2.50%
2021-12-06 0 0.040 0.037 0.040 0.036 0.042 980,000 37,220 0.0380 2.369 2.191 2.369 2.132 2.487 16,549 2.2491 5.26%
2021-12-03 0 0.038 0.038 0.039 0.038 0.038 440,000 16,720 0.0380 2.250 2.250 2.310 2.250 2.250 7,430 2.2504 0.00%
2021-12-02 0 0.038 0.038 0.040 0.038 0.038 530,000 20,140 0.0380 2.250 2.250 2.369 2.250 2.250 8,950 2.2504 -2.56%
2021-12-01 0 0.039 0.038 0.039 - - 0 0 - 2.310 2.250 2.310 - - 0 - -2.50%
2021-11-30 0 0.040 0.038 0.040 - - 0 0 - 2.369 2.250 2.369 - - 0 - 0.00%
2021-11-29 0 0.040 0.039 0.043 0.038 0.040 50,000 1,940 0.0388 2.369 2.310 2.546 2.250 2.369 844 2.2977 0.00%
2021-11-26 0 0.040 0.038 0.040 - - 0 0 - 2.369 2.250 2.369 - - 0 - 0.00%
2021-11-25 0 0.040 0.038 0.040 - - 0 0 - 2.369 2.250 2.369 - - 0 - 0.00%
2021-11-24 0 0.040 0.040 0.042 0.040 0.040 550,000 22,000 0.0400 2.369 2.369 2.487 2.369 2.369 9,287 2.3688 0.00%
2021-11-23 0 0.040 0.038 0.040 - - 30,000 1,200 0.0400 2.369 2.250 2.369 - - 507 2.3688 0.00%
2021-11-22 0 0.040 0.038 0.040 0.040 0.040 210,000 8,400 0.0400 2.369 2.250 2.369 2.369 2.369 3,546 2.3688 5.26%
2021-11-19 0 0.038 0.037 0.039 0.037 0.038 1,840,000 69,340 0.0377 2.250 2.191 2.310 2.191 2.250 31,071 2.2317 -2.56%
2021-11-18 0 0.039 0.039 0.040 - - 0 0 - 2.310 2.310 2.369 - - 0 - 0.00%
2021-11-17 0 0.039 0.037 0.039 0.038 0.039 1,750,000 67,090 0.0383 2.310 2.191 2.310 2.250 2.310 29,551 2.2703 -4.88%
2021-11-16 0 0.041 0.039 0.041 0.038 0.041 30,000 1,170 0.0390 2.428 2.310 2.428 2.250 2.428 507 2.3096 0.00%
2021-11-15 0 0.041 0.040 0.041 0.038 0.041 170,000 6,510 0.0383 2.428 2.369 2.428 2.250 2.428 2,871 2.2678 0.00%
2021-11-12 0 0.041 0.038 0.041 - - 0 0 - 2.428 2.250 2.428 - - 0 - 0.00%
2021-11-11 0 0.041 0.041 0.043 - - 0 0 - 2.428 2.428 2.546 - - 0 - 7.89%
2021-11-10 0 0.038 0.038 0.043 0.038 0.038 1,020,000 38,800 0.0380 2.250 2.250 2.546 2.250 2.250 17,224 2.2527 0.00%
2021-11-09 0 0.038 0.038 0.043 0.037 0.039 880,000 33,320 0.0379 2.250 2.250 2.546 2.191 2.310 14,860 2.2423 -2.56%
2021-11-08 0 0.039 0.038 0.043 0.039 0.039 1,120,000 43,680 0.0390 2.310 2.250 2.546 2.310 2.310 18,913 2.3096 2.63%
2021-11-05 0 0.038 0.038 0.043 0.038 0.040 1,410,000 53,980 0.0383 2.250 2.250 2.546 2.250 2.369 23,810 2.2672 -5.00%
2021-11-04 0 0.040 0.039 0.040 0.040 0.040 60,000 2,400 0.0400 2.369 2.310 2.369 2.369 2.369 1,013 2.3688 -4.76%
2021-11-03 0 0.042 0.039 0.043 0.042 0.042 80,000 3,360 0.0420 2.487 2.310 2.546 2.487 2.487 1,351 2.4872 2.44%
2021-11-02 0 0.041 0.041 0.043 - - 0 0 - 2.428 2.428 2.546 - - 0 - 0.00%
2021-11-01 0 0.041 0.041 0.043 - - 0 0 - 2.428 2.428 2.546 - - 0 - 0.00%
2021-10-29 0 0.041 0.041 0.043 - - 0 0 - 2.428 2.428 2.546 - - 0 - 0.00%
2021-10-28 0 0.041 0.041 0.043 0.041 0.041 200,000 8,200 0.0410 2.428 2.428 2.546 2.428 2.428 3,377 2.4280 0.00%
2021-10-27 0 0.041 0.040 0.043 0.039 0.041 40,000 1,600 0.0400 2.428 2.369 2.546 2.310 2.428 675 2.3688 2.50%
2021-10-26 0 0.040 0.039 0.043 0.040 0.042 580,000 23,360 0.0403 2.369 2.310 2.546 2.369 2.487 9,794 2.3851 0.00%
2021-10-25 0 0.040 0.040 0.044 0.040 0.043 1,130,000 45,800 0.0405 2.369 2.369 2.606 2.369 2.546 19,081 2.4002 -6.98%
2021-10-22 0 0.043 0.041 0.044 0.043 0.043 3,590,000 154,370 0.0430 2.546 2.428 2.606 2.546 2.546 60,622 2.5465 -2.27%
2021-10-21 0 0.044 0.041 0.044 0.041 0.044 1,630,000 67,860 0.0416 2.606 2.428 2.606 2.428 2.606 27,525 2.4654 2.33%
2021-10-20 0 0.043 0.040 0.044 0.043 0.043 810,000 34,830 0.0430 2.546 2.369 2.606 2.546 2.546 13,678 2.5465 0.00%
2021-10-19 0 0.043 0.040 0.043 0.040 0.043 560,000 22,490 0.0402 2.546 2.369 2.546 2.369 2.546 9,456 2.3783 7.50%
2021-10-18 0 0.040 0.039 0.043 0.038 0.040 810,000 31,380 0.0387 2.369 2.310 2.546 2.250 2.369 13,678 2.2942 5.26%
2021-10-15 0 0.038 0.038 0.044 0.038 0.042 1,060,000 41,540 0.0392 2.250 2.250 2.606 2.250 2.487 17,899 2.3207 -9.52%
2021-10-12 0 0.042 0.039 0.043 0.039 0.043 50,000 2,070 0.0414 2.487 2.310 2.546 2.310 2.546 844 2.4517 7.69%
2021-10-11 0 0.039 0.038 0.042 0.039 0.040 5,770,000 226,630 0.0393 2.310 2.250 2.487 2.310 2.369 97,434 2.3260 2.63%
2021-10-08 0 0.038 0.037 0.040 0.038 0.040 1,120,000 43,060 0.0384 2.250 2.191 2.369 2.250 2.369 18,913 2.2768 5.56%
2021-10-07 0 0.036 0.036 0.039 0.036 0.037 530,000 19,150 0.0361 2.132 2.132 2.310 2.132 2.191 8,950 2.1397 0.00%
2021-10-06 0 0.036 0.036 0.040 0.036 0.038 1,750,000 64,540 0.0369 2.132 2.132 2.369 2.132 2.250 29,551 2.1840 -5.26%
2021-10-05 0 0.038 0.037 0.042 0.038 0.038 320,000 12,160 0.0380 2.250 2.191 2.487 2.250 2.250 5,404 2.2504 -5.00%
2021-10-04 0 0.040 0.040 0.044 0.039 0.039 600,000 23,400 0.0390 2.369 2.369 2.606 2.310 2.310 10,132 2.3096 -4.76%
2021-09-30 0 0.042 0.039 0.043 0.039 0.042 220,000 8,730 0.0397 2.487 2.310 2.546 2.310 2.487 3,715 2.3500 0.00%
2021-09-29 0 0.042 0.039 0.042 0.044 0.044 400,000 17,600 0.0440 2.487 2.310 2.487 2.606 2.606 6,754 2.6057 7.69%
2021-09-28 0 0.039 0.038 0.044 - - 0 0 - 2.310 2.250 2.606 - - 0 - 0.00%
2021-09-27 0 0.039 0.037 0.043 0.037 0.039 1,180,000 44,250 0.0375 2.310 2.191 2.546 2.191 2.310 19,926 2.2207 -2.50%
2021-09-24 0 0.040 0.039 0.040 0.040 0.040 370,000 14,800 0.0400 2.369 2.310 2.369 2.369 2.369 6,248 2.3688 -2.44%
2021-09-23 0 0.041 0.041 0.043 0.039 0.041 860,000 34,700 0.0403 2.428 2.428 2.546 2.310 2.428 14,522 2.3895 -4.65%
2021-09-21 0 0.043 0.040 0.048 0.041 0.043 5,420,000 230,760 0.0426 2.546 2.369 2.843 2.428 2.546 91,523 2.5213 0.00%
2021-09-20 0 0.043 0.041 0.043 0.048 0.048 20,000 960 0.0480 2.546 2.428 2.546 2.843 2.843 338 2.8426 0.00%
2021-09-17 0 0.043 0.043 0.046 0.036 0.046 25,140,000 1,036,160 0.0412 2.546 2.546 2.724 2.132 2.724 424,520 2.4408 19.44%
2021-09-16 0 0.036 0.036 0.038 0.035 0.036 1,700,000 60,200 0.0354 2.132 2.132 2.250 2.073 2.132 28,707 2.0971 -2.70%
2021-09-15 0 0.037 0.037 0.039 0.037 0.037 90,000 3,330 0.0370 2.191 2.191 2.310 2.191 2.191 1,520 2.1911 0.00%
2021-09-14 0 0.037 0.037 0.039 0.037 0.039 1,130,000 42,650 0.0377 2.191 2.191 2.310 2.191 2.310 19,081 2.2352 -5.13%
2021-09-13 0 0.039 0.037 0.039 0.038 0.040 200,000 7,730 0.0387 2.310 2.191 2.310 2.250 2.369 3,377 2.2888 -2.50%
2021-09-10 0 0.040 0.037 0.040 0.037 0.043 490,000 19,530 0.0399 2.369 2.191 2.369 2.191 2.546 8,274 2.3603 2.56%
2021-09-09 0 0.039 0.035 0.040 - - 0 0 - 2.310 2.073 2.369 - - 0 - 0.00%
2021-09-08 0 0.039 0.038 0.040 0.039 0.039 100,000 3,900 0.0390 2.310 2.250 2.369 2.310 2.310 1,689 2.3096 0.00%
2021-09-07 0 0.039 0.038 0.042 0.039 0.039 200,000 7,800 0.0390 2.310 2.250 2.487 2.310 2.310 3,377 2.3096 -2.50%
2021-09-06 0 0.040 0.038 0.040 0.037 0.040 740,000 28,940 0.0391 2.369 2.250 2.369 2.191 2.369 12,496 2.3160 0.00%
2021-09-03 0 0.040 0.035 0.041 - - 0 0 - 2.369 2.073 2.428 - - 0 - 0.00%
2021-09-02 0 0.040 0.037 0.040 - - 0 0 - 2.369 2.191 2.369 - - 0 - 0.00%
2021-09-01 0 0.040 0.037 0.040 0.038 0.040 270,000 10,280 0.0381 2.369 2.191 2.369 2.250 2.369 4,559 2.2547 5.26%
2021-08-31 0 0.038 0.038 0.041 0.035 0.040 1,150,000 41,440 0.0360 2.250 2.250 2.428 2.073 2.369 19,419 2.1340 0.00%
2021-08-30 0 0.038 0.038 0.040 - - 0 0 - 2.250 2.250 2.369 - - 0 - 0.00%
2021-08-27 0 0.038 0.038 0.040 0.038 0.038 30,000 1,140 0.0380 2.250 2.250 2.369 2.250 2.250 507 2.2504 -2.56%
2021-08-26 0 0.039 0.036 0.039 - - 0 0 - 2.310 2.132 2.310 - - 0 - 0.00%
2021-08-25 0 0.039 0.038 0.041 0.039 0.039 760,000 29,640 0.0390 2.310 2.250 2.428 2.310 2.310 12,834 2.3096 0.00%
2021-08-24 0 0.039 0.039 0.041 0.038 0.040 1,560,000 61,200 0.0392 2.310 2.310 2.428 2.250 2.369 26,343 2.3232 -9.30%
2021-08-23 0 0.043 0.040 0.043 0.039 0.043 350,000 14,030 0.0401 2.546 2.369 2.546 2.310 2.546 5,910 2.3739 13.16%
2021-08-20 0 0.038 0.038 0.041 0.038 0.038 810,000 30,780 0.0380 2.250 2.250 2.428 2.250 2.250 13,678 2.2504 -5.00%
2021-08-19 0 0.040 0.038 0.041 0.040 0.043 450,000 19,260 0.0428 2.369 2.250 2.428 2.369 2.546 7,599 2.5346 -6.98%
2021-08-18 0 0.043 0.040 0.043 0.036 0.043 3,300,000 132,040 0.0400 2.546 2.369 2.546 2.132 2.546 55,725 2.3695 0.00%
2021-08-17 0 0.043 0.040 0.043 0.040 0.043 670,000 27,150 0.0405 2.546 2.369 2.546 2.369 2.546 11,314 2.3997 2.38%
2021-08-16 0 0.042 0.041 0.042 0.042 0.043 2,410,000 103,330 0.0429 2.487 2.428 2.487 2.487 2.546 40,696 2.5391 -4.55%
2021-08-13 0 0.044 0.043 0.044 0.041 0.044 760,000 32,190 0.0424 2.606 2.546 2.606 2.428 2.606 12,834 2.5083 4.76%
2021-08-12 0 0.042 0.040 0.042 0.041 0.044 1,780,000 74,660 0.0419 2.487 2.369 2.487 2.428 2.606 30,057 2.4839 0.00%
2021-08-11 0 0.042 0.040 0.042 0.041 0.042 1,370,000 56,670 0.0414 2.487 2.369 2.487 2.428 2.487 23,134 2.4496 0.00%
2021-08-10 0 0.042 0.040 0.043 0.039 0.043 430,000 17,780 0.0413 2.487 2.369 2.546 2.310 2.546 7,261 2.4487 5.00%
2021-08-09 0 0.040 0.039 0.042 0.040 0.040 150,000 5,950 0.0397 2.369 2.310 2.487 2.369 2.369 2,533 2.3491 0.00%
2021-08-06 0 0.040 0.041 0.045 0.040 0.040 260,000 10,440 0.0402 2.369 2.428 2.665 2.369 2.369 4,390 2.3779 -11.11%
2021-08-05 0 0.045 0.043 0.045 0.043 0.045 1,030,000 45,110 0.0438 2.665 2.546 2.665 2.546 2.665 17,393 2.5936 2.27%
2021-08-04 0 0.044 0.042 0.044 0.042 0.045 270,000 11,510 0.0426 2.606 2.487 2.606 2.487 2.665 4,559 2.5245 0.00%
2021-08-03 0 0.044 0.044 0.047 0.037 0.048 26,490,000 1,030,520 0.0389 2.606 2.606 2.783 2.191 2.843 447,316 2.3038 18.92%
2021-08-02 0 0.037 0.035 0.037 0.035 0.037 650,000 22,770 0.0350 2.191 2.073 2.191 2.073 2.191 10,976 2.0745 0.00%
2021-07-30 0 0.037 0.033 0.038 - - 0 0 - 2.191 1.954 2.250 - - 0 - -2.63%
2021-07-29 0 0.038 0.035 0.038 0.037 0.040 2,470,000 95,590 0.0387 2.250 2.073 2.250 2.191 2.369 41,709 2.2918 8.57%
2021-07-28 0 0.035 0.034 0.035 0.031 0.036 4,080,000 134,410 0.0329 2.073 2.013 2.073 1.836 2.132 68,896 1.9509 -10.26%
2021-07-27 0 0.039 0.034 0.039 0.030 0.039 15,600,000 541,700 0.0347 2.310 2.013 2.310 1.777 2.310 263,425 2.0564 -2.50%
2021-07-26 0 0.040 0.039 0.042 0.039 0.046 7,000,000 295,840 0.0423 2.369 2.310 2.487 2.310 2.724 118,204 2.5028 -11.11%
2021-07-23 0 0.045 0.043 0.046 0.043 0.046 420,000 18,430 0.0439 2.665 2.546 2.724 2.546 2.724 7,092 2.5986 -2.17%
2021-07-22 0 0.046 0.045 0.046 0.042 0.047 16,450,000 737,260 0.0448 2.724 2.665 2.724 2.487 2.783 277,778 2.6541 -9.80%
2021-07-21 0 0.051 0.048 0.051 - - 0 0 - 3.020 2.843 3.020 - - 0 - -1.92%
2021-07-20 0 0.052 0.047 0.054 0.051 0.053 2,500,000 130,400 0.0522 3.079 2.783 3.198 3.020 3.139 42,216 3.0889 -3.70%
2021-07-19 0 0.054 0.052 0.056 - - 0 0 - 3.198 3.079 3.316 - - 0 - 0.00%
2021-07-16 0 0.054 0.047 0.054 0.054 0.056 180,000 10,060 0.0559 3.198 2.783 3.198 3.198 3.316 3,040 3.3097 0.00%
2021-07-15 0 0.054 0.045 0.054 0.046 0.054 810,000 42,460 0.0524 3.198 2.665 3.198 2.724 3.198 13,678 3.1043 8.00%
2021-07-14 0 0.050 0.046 0.054 0.050 0.050 1,000,000 50,000 0.0500 2.961 2.724 3.198 2.961 2.961 16,886 2.9610 0.00%
2021-07-13 0 0.050 0.045 0.054 0.050 0.050 20,000 1,000 0.0500 2.961 2.665 3.198 2.961 2.961 338 2.9610 0.00%
2021-07-12 0 0.050 0.045 0.054 0.046 0.050 300,000 14,440 0.0481 2.961 2.665 3.198 2.724 2.961 5,066 2.8504 8.70%
2021-07-09 0 0.046 0.043 0.046 0.042 0.048 2,430,000 113,530 0.0467 2.724 2.546 2.724 2.487 2.843 41,034 2.7668 -4.17%
2021-07-08 0 0.048 0.046 0.048 0.048 0.048 1,120,000 53,760 0.0480 2.843 2.724 2.843 2.843 2.843 18,913 2.8426 -4.00%
2021-07-07 0 0.050 0.045 0.054 - - 0 0 - 2.961 2.665 3.198 - - 0 - 0.00%
2021-07-06 0 0.050 0.045 0.052 0.050 0.050 90,000 4,500 0.0500 2.961 2.665 3.079 2.961 2.961 1,520 2.9610 2.04%
2021-07-05 0 0.049 0.045 0.049 0.047 0.050 110,000 5,200 0.0473 2.902 2.665 2.902 2.783 2.961 1,857 2.7995 4.26%
2021-07-02 0 0.047 0.047 0.049 0.046 0.055 2,540,000 122,130 0.0481 2.783 2.783 2.902 2.724 3.257 42,891 2.8474 -12.96%
2021-06-30 0 0.054 0.051 0.054 0.051 0.055 440,000 22,700 0.0516 3.198 3.020 3.198 3.020 3.257 7,430 3.0552 -1.82%
2021-06-29 0 0.055 0.051 0.056 - - 0 0 - 3.257 3.020 3.316 - - 0 - 0.00%
2021-06-28 0 0.055 0.051 0.055 - - 0 0 - 3.257 3.020 3.257 - - 0 - -1.79%
2021-06-25 0 0.056 0.051 0.056 0.056 0.056 280,000 15,680 0.0560 3.316 3.020 3.316 3.316 3.316 4,728 3.3163 0.00%
2021-06-24 0 0.056 0.052 0.057 0.057 0.057 440,000 25,080 0.0570 3.316 3.079 3.376 3.376 3.376 7,430 3.3755 -1.75%
2021-06-23 0 0.057 0.051 0.061 0.057 0.057 320,000 18,240 0.0570 3.376 3.020 3.612 3.376 3.376 5,404 3.3755 0.00%
2021-06-22 0 0.057 0.052 0.058 0.052 0.058 260,000 14,180 0.0545 3.376 3.079 3.435 3.079 3.435 4,390 3.2298 -1.72%
2021-06-21 0 0.058 0.050 0.058 - - 0 0 - 3.435 2.961 3.435 - - 0 - 0.00%
2021-06-18 0 0.058 0.060 0.061 - - 0 0 - 3.435 3.553 3.612 - - 0 - 5.45%
2021-06-17 0 0.055 0.055 0.059 0.051 0.051 50,000 2,550 0.0510 3.257 3.257 3.494 3.020 3.020 844 3.0202 -1.79%
2021-06-16 0 0.056 0.051 0.057 - - 0 0 - 3.316 3.020 3.376 - - 0 - -1.75%
2021-06-15 0 0.057 0.059 0.063 0.052 0.055 230,000 12,350 0.0537 3.376 3.494 3.731 3.079 3.257 3,884 3.1798 0.00%
2021-06-11 0 0.057 0.052 0.064 - - 0 0 - 3.376 3.079 3.790 - - 0 - 0.00%
2021-06-10 0 0.057 0.057 0.064 - - 0 0 - 3.376 3.376 3.790 - - 0 - 0.00%
2021-06-09 0 0.057 0.050 0.058 - - 0 0 - 3.376 2.961 3.435 - - 0 - -1.72%
2021-06-08 0 0.058 0.057 0.058 - - 0 0 - 3.435 3.376 3.435 - - 0 - 0.00%
2021-06-07 0 0.058 0.051 0.058 - - 0 0 - 3.435 3.020 3.435 - - 0 - 0.00%
2021-06-04 0 0.058 0.053 0.065 - - 0 0 - 3.435 3.139 3.849 - - 0 - 0.00%
2021-06-03 0 0.058 0.058 0.064 - - 0 0 - 3.435 3.435 3.790 - - 0 - 1.75%
2021-06-02 0 0.057 0.057 0.065 0.057 0.060 560,000 32,520 0.0581 3.376 3.376 3.849 3.376 3.553 9,456 3.4390 -3.39%
2021-06-01 0 0.059 0.058 0.069 0.059 0.063 510,000 30,230 0.0593 3.494 3.435 4.086 3.494 3.731 8,612 3.5102 -1.67%
2021-05-31 0 0.060 0.060 0.068 0.060 0.061 670,000 40,610 0.0606 3.553 3.553 4.027 3.553 3.612 11,314 3.5894 -1.64%
2021-05-28 0 0.061 0.061 0.064 0.061 0.065 1,540,000 97,280 0.0632 3.612 3.612 3.790 3.612 3.849 26,005 3.7408 -1.61%
2021-05-27 0 0.062 0.061 0.065 0.059 0.065 510,000 30,760 0.0603 3.672 3.612 3.849 3.494 3.849 8,612 3.5718 -4.62%
2021-05-26 0 0.065 0.062 0.065 0.061 0.066 980,000 63,170 0.0645 3.849 3.672 3.849 3.612 3.909 16,549 3.8173 6.56%
2021-05-25 0 0.061 0.061 0.065 0.061 0.064 230,000 14,090 0.0613 3.612 3.612 3.849 3.612 3.790 3,884 3.6279 -1.61%
2021-05-24 0 0.062 0.061 0.063 0.056 0.064 7,150,000 438,380 0.0613 3.672 3.612 3.731 3.316 3.790 120,737 3.6309 -4.62%
2021-05-21 0 0.065 0.065 0.067 0.058 0.069 10,560,000 674,770 0.0639 3.849 3.849 3.968 3.435 4.086 178,319 3.7841 16.07%
2021-05-20 0 0.056 0.056 0.057 0.053 0.057 3,860,000 212,530 0.0551 3.316 3.316 3.376 3.139 3.376 65,181 3.2606 0.00%
2021-05-18 0 0.056 0.056 0.058 0.050 0.057 5,270,000 281,730 0.0535 3.316 3.316 3.435 2.961 3.376 88,990 3.1658 30.23%
2021-05-17 0 0.043 0.045 0.050 0.043 0.055 6,627,500 331,800 0.0501 2.546 2.665 2.961 2.546 3.257 111,913 2.9648 2.38%
2021-05-14 0 0.042 0.042 0.046 0.042 0.050 2,240,000 99,690 0.0445 2.487 2.487 2.724 2.487 2.961 37,825 2.6355 -8.70%
2021-05-13 0 0.046 0.046 0.054 0.046 0.049 270,000 13,020 0.0482 2.724 2.724 3.198 2.724 2.902 4,559 2.8557 -4.17%
2021-05-12 0 0.048 0.048 0.058 0.048 0.050 200,000 9,960 0.0498 2.843 2.843 3.435 2.843 2.961 3,377 2.9491 -4.00%
2021-05-11 0 0.050 0.050 0.056 0.050 0.056 2,100,000 114,050 0.0543 2.961 2.961 3.316 2.961 3.316 35,461 3.2162 -5.66%
2021-05-10 0 0.053 0.053 0.058 0.053 0.053 130,000 6,890 0.0530 3.139 3.139 3.435 3.139 3.139 2,195 3.1387 -7.02%
2021-05-07 0 0.057 0.054 0.057 0.054 0.058 20,000 1,120 0.0560 3.376 3.198 3.376 3.198 3.435 338 3.3163 0.00%
2021-05-06 0 0.057 0.054 0.058 0.053 0.058 6,590,000 353,090 0.0536 3.376 3.198 3.435 3.139 3.435 111,280 3.1730 7.55%
2021-05-05 0 0.053 0.052 0.060 0.050 0.060 15,160,000 811,610 0.0535 3.139 3.079 3.553 2.961 3.553 255,995 3.1704 6.00%
2021-05-04 0 0.050 0.050 0.057 0.050 0.055 780,000 42,400 0.0544 2.961 2.961 3.376 2.961 3.257 13,171 3.2191 -5.66%
2021-05-03 0 0.053 0.050 0.055 - - 0 0 - 3.139 2.961 3.257 - - 0 - 0.00%
2021-04-30 0 0.053 0.047 0.055 - - 0 0 - 3.139 2.783 3.257 - - 0 - 0.00%
2021-04-29 0 0.053 0.053 0.054 0.053 0.054 880,000 47,420 0.0539 3.139 3.139 3.198 3.139 3.198 14,860 3.1911 1.92%
2021-04-28 0 0.052 0.051 0.053 0.050 0.054 1,270,000 65,270 0.0514 3.079 3.020 3.139 2.961 3.198 21,446 3.0435 1.96%
2021-04-27 0 0.051 0.045 0.053 0.044 0.051 1,550,000 73,820 0.0476 3.020 2.665 3.139 2.606 3.020 26,174 2.8204 8.51%
2021-04-26 0 0.047 0.047 0.048 0.046 0.049 350,000 16,670 0.0476 2.783 2.783 2.843 2.724 2.902 5,910 2.8206 -4.08%
2021-04-23 0 0.049 0.047 0.050 0.044 0.057 6,030,000 283,220 0.0470 2.902 2.783 2.961 2.606 3.376 101,824 2.7815 -9.26%
2021-04-22 0 0.054 0.051 0.054 - - 0 0 - 3.198 3.020 3.198 - - 0 - 0.00%
2021-04-21 0 0.054 0.051 0.054 0.055 0.057 30,000 1,680 0.0560 3.198 3.020 3.198 3.257 3.376 507 3.3163 0.00%
2021-04-20 0 0.054 0.052 0.054 0.052 0.056 60,000 3,190 0.0532 3.198 3.079 3.198 3.079 3.316 1,013 3.1485 5.88%
2021-04-19 0 0.051 0.051 0.058 0.051 0.055 900,000 47,720 0.0530 3.020 3.020 3.435 3.020 3.257 15,198 3.1400 -12.07%
2021-04-16 0 0.058 0.054 0.059 0.053 0.059 510,000 28,450 0.0558 3.435 3.198 3.494 3.139 3.494 8,612 3.3035 0.00%
2021-04-15 0 0.058 0.053 0.059 0.059 0.059 320,000 18,880 0.0590 3.435 3.139 3.494 3.494 3.494 5,404 3.4940 1.75%
2021-04-14 0 0.057 0.055 0.058 0.055 0.060 680,000 38,950 0.0573 3.376 3.257 3.435 3.257 3.553 11,483 3.3921 5.56%
2021-04-13 0 0.054 0.054 0.055 0.051 0.057 43,340,000 2,341,320 0.0540 3.198 3.198 3.257 3.020 3.376 731,849 3.1992 -3.57%
2021-04-12 0 0.056 0.051 0.057 0.052 0.057 210,000 10,970 0.0522 3.316 3.020 3.376 3.079 3.376 3,546 3.0935 -3.45%
2021-04-09 0 0.058 0.054 0.059 - - 0 0 - 3.435 3.198 3.494 - - 0 - 0.00%
2021-04-08 0 0.058 0.054 0.058 0.053 0.059 70,000 3,830 0.0547 3.435 3.198 3.435 3.139 3.494 1,182 3.2402 0.00%
2021-04-07 0 0.058 0.052 0.059 - - 0 0 - 3.435 3.079 3.494 - - 0 - -1.69%
2021-04-01 0 0.059 0.055 0.060 0.054 0.062 43,920,000 2,459,060 0.0560 3.494 3.257 3.553 3.198 3.672 741,643 3.3157 3.51%
2021-03-31 0 0.057 0.052 0.063 - - 0 0 - 3.376 3.079 3.731 - - 0 - 0.00%
2021-03-30 0 0.057 0.057 0.063 - - 0 0 - 3.376 3.376 3.731 - - 0 - 0.00%
2021-03-29 0 0.057 0.057 0.060 - - 0 0 - 3.376 3.376 3.553 - - 0 - 1.79%
2021-03-26 0 0.056 0.056 0.058 0.055 0.057 1,280,000 71,520 0.0559 3.316 3.316 3.435 3.257 3.376 21,614 3.3089 -12.50%
2021-03-25 0 0.064 0.060 0.064 0.055 0.064 1,040,000 62,680 0.0603 3.790 3.553 3.790 3.257 3.790 17,562 3.5691 12.28%
2021-03-24 0 0.057 0.057 0.065 0.057 0.057 10,000 570 0.0570 3.376 3.376 3.849 3.376 3.376 169 3.3755 0.00%
2021-03-23 0 0.057 0.057 0.060 0.057 0.069 670,000 42,030 0.0627 3.376 3.376 3.553 3.376 4.086 11,314 3.7149 9.62%
2021-03-22 0 0.052 0.052 0.061 - - 0 0 - 3.079 3.079 3.612 - - 0 - 1.96%
2021-03-19 0 0.051 0.051 0.057 0.050 0.054 500,000 25,530 0.0511 3.020 3.020 3.376 2.961 3.198 8,443 3.0238 -5.56%
2021-03-18 0 0.054 0.054 0.059 0.054 0.054 50,000 2,700 0.0540 3.198 3.198 3.494 3.198 3.198 844 3.1979 0.00%
2021-03-17 0 0.054 0.050 0.056 0.054 0.054 400,000 21,600 0.0540 3.198 2.961 3.316 3.198 3.198 6,754 3.1979 0.00%
2021-03-16 0 0.054 0.053 0.064 0.054 0.054 70,000 3,780 0.0540 3.198 3.139 3.790 3.198 3.198 1,182 3.1979 0.00%
2021-03-15 0 0.054 0.054 0.058 0.054 0.054 8,690,000 469,260 0.0540 3.198 3.198 3.435 3.198 3.198 146,741 3.1979 0.00%
2021-03-12 0 0.054 0.054 0.060 0.051 0.054 560,000 30,150 0.0538 3.198 3.198 3.553 3.020 3.198 9,456 3.1884 0.00%
2021-03-11 0 0.054 0.054 0.066 0.054 0.054 200,000 10,800 0.0540 3.198 3.198 3.909 3.198 3.198 3,377 3.1979 0.00%
2021-03-10 0 0.054 0.054 0.063 0.053 0.053 500,000 26,500 0.0530 3.198 3.198 3.731 3.139 3.139 8,443 3.1387 1.89%
2021-03-09 0 0.053 0.053 0.059 0.053 0.055 550,000 29,570 0.0538 3.139 3.139 3.494 3.139 3.257 9,287 3.1839 -3.64%
2021-03-08 0 0.055 0.055 0.064 0.053 0.057 60,000 3,380 0.0563 3.257 3.257 3.790 3.139 3.376 1,013 3.3361 -8.33%
2021-03-05 0 0.060 0.060 0.061 0.055 0.060 760,000 43,540 0.0573 3.553 3.553 3.612 3.257 3.553 12,834 3.3927 9.09%
2021-03-04 0 0.055 0.055 0.060 0.051 0.059 2,340,000 130,040 0.0556 3.257 3.257 3.553 3.020 3.494 39,514 3.2910 -8.33%
2021-03-03 0 0.060 0.060 0.065 0.060 0.060 580,000 34,800 0.0600 3.553 3.553 3.849 3.553 3.553 9,794 3.5532 0.00%
2021-03-02 0 0.060 0.060 0.072 0.060 0.064 220,000 13,960 0.0635 3.553 3.553 4.264 3.553 3.790 3,715 3.7578 -6.25%
2021-03-01 0 0.064 0.062 0.065 0.060 0.064 2,440,000 155,750 0.0638 3.790 3.672 3.849 3.553 3.790 41,202 3.7801 -1.54%
2021-02-26 0 0.065 0.062 0.065 0.061 0.065 1,570,000 98,370 0.0627 3.849 3.672 3.849 3.612 3.849 26,511 3.7105 3.17%
2021-02-25 0 0.063 0.063 0.068 0.061 0.065 1,000,000 63,270 0.0633 3.731 3.731 4.027 3.612 3.849 16,886 3.7468 -3.08%
2021-02-24 0 0.065 0.065 0.068 0.065 0.068 3,040,000 203,840 0.0671 3.849 3.849 4.027 3.849 4.027 51,334 3.9708 -4.41%
2021-02-23 0 0.068 0.066 0.069 0.065 0.068 5,930,000 402,110 0.0678 4.027 3.909 4.086 3.849 4.027 100,135 4.0157 0.00%
2021-02-22 0 0.068 0.065 0.068 0.064 0.068 58,980,000 3,851,460 0.0653 4.027 3.849 4.027 3.790 4.027 995,950 3.8671 4.62%
2021-02-19 0 0.065 0.064 0.068 0.061 0.070 2,290,000 153,830 0.0672 3.849 3.790 4.027 3.612 4.145 38,669 3.9781 6.56%
2021-02-18 0 0.061 0.061 0.066 0.061 0.065 1,820,000 116,080 0.0638 3.612 3.612 3.909 3.612 3.849 30,733 3.7771 -10.29%
2021-02-17 0 0.068 0.065 0.068 0.064 0.068 6,960,000 462,190 0.0664 4.027 3.849 4.027 3.790 4.027 117,528 3.9326 9.68%
2021-02-16 0 0.062 0.059 0.064 0.056 0.062 3,250,000 193,650 0.0596 3.672 3.494 3.790 3.316 3.672 54,880 3.5286 10.71%
2021-02-11 0 0.056 0.055 0.059 0.054 0.061 970,000 53,970 0.0556 3.316 3.257 3.494 3.198 3.612 16,380 3.2949 5.66%
2021-02-10 0 0.053 0.052 0.053 0.053 0.054 690,000 36,960 0.0536 3.139 3.079 3.139 3.139 3.198 11,651 3.1721 -1.85%
2021-02-09 0 0.054 0.053 0.054 0.052 0.056 8,020,000 425,550 0.0531 3.198 3.139 3.198 3.079 3.316 135,428 3.1423 0.00%
2021-02-08 0 0.054 0.056 0.059 0.054 0.059 1,150,000 63,060 0.0548 3.198 3.316 3.494 3.198 3.494 19,419 3.2473 -10.00%
2021-02-05 0 0.060 0.057 0.060 0.057 0.060 3,230,000 192,460 0.0596 3.553 3.376 3.553 3.376 3.553 54,543 3.5286 3.45%
2021-02-04 0 0.058 0.058 0.061 0.057 0.061 3,650,000 217,340 0.0595 3.435 3.435 3.612 3.376 3.612 61,635 3.5263 -6.45%
2021-02-03 0 0.062 0.061 0.062 0.058 0.066 1,110,000 67,740 0.0610 3.672 3.612 3.672 3.435 3.909 18,744 3.6140 5.08%
2021-02-02 0 0.059 0.059 0.061 0.054 0.061 6,950,000 407,970 0.0587 3.494 3.494 3.612 3.198 3.612 117,359 3.4762 -6.35%
2021-02-01 0 0.063 0.060 0.063 0.060 0.067 18,920,000 1,220,650 0.0645 3.731 3.553 3.731 3.553 3.968 319,487 3.8207 -7.35%
2021-01-29 0 0.068 0.061 0.069 0.053 0.069 109,920,000 6,895,010 0.0627 4.027 3.612 4.086 3.139 4.086 1,856,134 3.7147 -4.23%
2021-01-28 0 0.071 0.067 0.071 0.066 0.080 68,740,000 5,053,530 0.0735 4.205 3.968 4.205 3.909 4.738 1,160,759 4.3536 -7.79%
2021-01-27 0 0.077 0.076 0.077 0.074 0.085 65,220,000 5,109,670 0.0783 4.560 4.501 4.560 4.382 5.034 1,101,320 4.6396 -3.75%
2021-01-26 0 0.080 0.077 0.080 0.073 0.086 66,750,000 5,311,500 0.0796 4.738 4.560 4.738 4.323 5.093 1,127,156 4.7123 -6.98%
2021-01-25 0 0.086 0.085 0.086 0.086 0.093 58,190,000 5,269,830 0.0906 5.093 5.034 5.093 5.093 5.507 982,610 5.3631 -7.53%
2021-01-22 0 0.093 0.092 0.093 0.083 0.094 112,110,000 10,318,170 0.0920 5.507 5.448 5.507 4.915 5.567 1,893,115 5.4504 1.09%
2021-01-21 0 0.092 0.090 0.092 0.081 0.099 108,150,000 10,182,020 0.0941 5.448 5.330 5.448 4.797 5.863 1,826,246 5.5754 0.00%
2021-01-20 0 0.092 0.091 0.092 0.070 0.103 127,370,000 11,083,570 0.0870 5.448 5.389 5.448 4.145 6.100 2,150,799 5.1532 -6.12%
2021-01-19 0 0.098 0.096 0.098 0.095 0.135 48,580,000 5,203,970 0.1071 5.804 5.685 5.804 5.626 7.995 820,333 6.3437 -14.04%
2021-01-18 0 0.114 0.111 0.114 0.050 0.400 455,660,000 40,192,737 0.0882 6.751 6.573 6.751 2.961 23.69 7,694,378 5.2236 -75.48%
2021-01-15 0 0.465 0.465 0.470 0.365 0.475 78,870,000 32,763,150 0.4154 27.54 27.54 27.83 21.62 28.13 1,331,817 24.600 14.81%
2021-01-14 0 0.405 0.400 0.405 0.380 0.415 45,410,000 18,188,950 0.4005 23.98 23.69 23.98 22.50 24.58 766,804 23.720 1.25%
2021-01-13 0 0.400 0.395 0.400 0.380 0.400 85,300,000 33,937,650 0.3979 23.69 23.39 23.69 22.50 23.69 1,440,395 23.561 1.27%
2021-01-12 0 0.395 0.395 0.400 0.355 0.425 174,610,000 68,962,350 0.3950 23.39 23.39 23.69 21.02 25.17 2,948,504 23.389 1.28%
2021-01-11 0 0.390 0.385 0.390 0.310 0.410 159,460,000 60,302,050 0.3782 23.10 22.80 23.10 18.36 24.28 2,692,678 22.395 5.41%
2021-01-08 0 0.370 0.360 0.370 0.360 0.400 53,020,000 19,855,300 0.3745 21.91 21.32 21.91 21.32 23.69 895,308 22.177 -3.90%
2021-01-07 0 0.385 0.375 0.385 0.360 0.390 55,530,000 20,984,500 0.3779 22.80 22.21 22.80 21.32 23.10 937,692 22.379 1.32%
2021-01-06 0 0.380 0.365 0.380 0.365 0.390 38,040,000 14,371,900 0.3778 22.50 21.62 22.50 21.62 23.10 642,352 22.374 1.33%
2021-01-05 0 0.375 0.360 0.370 0.295 0.375 37,020,000 12,244,150 0.3307 22.21 21.32 21.91 17.47 22.21 625,128 19.587 17.19%
2021-01-04 0 0.320 0.310 0.320 0.270 0.320 23,380,000 6,488,250 0.2775 18.95 18.36 18.95 15.99 18.95 394,800 16.434 16.36%
2020-12-31 0 0.275 0.270 0.280 0.270 0.285 11,150,000 3,076,750 0.2759 16.29 15.99 16.58 15.99 16.88 188,281 16.341 -5.17%
2020-12-30 0 0.290 0.260 0.290 0.255 0.290 11,760,000 3,211,950 0.2731 17.17 15.40 17.17 15.10 17.17 198,582 16.174 1.75%
2020-12-29 0 0.285 0.250 0.285 0.232 0.310 12,040,000 3,245,490 0.2696 16.88 14.80 16.88 13.74 18.36 203,310 15.963 -1.72%
2020-12-28 0 0.290 0.246 0.290 0.225 0.290 3,380,000 848,140 0.2509 17.17 14.57 17.17 13.32 17.17 57,075 14.860 3.57%
2020-12-24 0 0.280 0.239 0.270 0.235 0.290 5,260,000 1,363,350 0.2592 16.58 14.15 15.99 13.92 17.17 88,822 15.349 3.70%
2020-12-23 0 0.270 0.232 0.270 0.184 0.275 5,990,000 1,272,020 0.2124 15.99 13.74 15.99 10.90 16.29 101,149 12.576 28.57%
2020-12-22 0 0.210 0.190 0.215 0.180 0.212 6,330,000 1,253,050 0.1980 12.44 11.25 12.73 10.66 12.55 106,890 11.723 29.63%
2020-12-21 0 0.162 0.162 0.170 0.155 0.176 29,630,000 4,916,760 0.1659 9.594 9.594 10.07 9.179 10.42 500,339 9.8269 1.25%
2020-12-18 0 0.160 0.160 0.177 0.140 0.160 17,800,000 2,588,570 0.1454 9.475 9.475 10.48 8.291 9.475 300,575 8.6121 10.34%
2020-12-17 0 0.145 0.142 0.148 0.130 0.145 21,340,000 2,843,620 0.1333 8.587 8.409 8.765 7.699 8.587 360,352 7.8912 8.21%
2020-12-16 0 0.134 0.134 0.140 0.130 0.148 23,610,000 3,228,530 0.1367 7.935 7.935 8.291 7.699 8.765 398,684 8.0980 -6.94%
2020-12-15 0 0.144 0.143 0.144 0.136 0.151 23,430,000 3,286,070 0.1403 8.528 8.468 8.528 8.054 8.942 395,644 8.3056 -4.64%
2020-12-14 0 0.151 0.145 0.157 0.117 0.190 15,710,000 1,947,890 0.1240 8.942 8.587 9.298 6.929 11.25 265,283 7.3427 29.06%
2020-12-11 0 0.117 0.116 0.117 0.117 0.123 20,950,000 2,467,020 0.1178 6.929 6.870 6.929 6.929 7.284 353,766 6.9736 -3.31%
2020-12-10 0 0.121 0.118 0.121 0.117 0.121 25,150,000 2,979,280 0.1185 7.166 6.988 7.166 6.929 7.166 424,689 7.0152 0.00%
2020-12-09 0 0.121 0.118 0.121 0.116 0.125 17,140,000 2,024,340 0.1181 7.166 6.988 7.166 6.870 7.402 289,430 6.9942 -2.42%
2020-12-08 0 0.124 0.120 0.124 0.118 0.126 16,960,000 2,059,430 0.1214 7.343 7.106 7.343 6.988 7.462 286,390 7.1910 0.81%
2020-12-07 0 0.123 0.123 0.128 0.117 0.130 20,090,000 2,436,960 0.1213 7.284 7.284 7.580 6.929 7.699 339,244 7.1835 -1.60%
2020-12-04 0 0.125 0.114 0.125 0.100 0.125 45,220,000 5,408,090 0.1196 7.402 6.751 7.402 5.922 7.402 763,595 7.0824 0.00%
2020-12-03 0 0.125 0.118 0.125 0.100 0.144 11,980,000 1,447,870 0.1209 7.402 6.988 7.402 5.922 8.528 202,297 7.1571 56.25%
2020-12-02 0 0.080 0.072 0.080 0.042 0.088 7,840,000 497,830 0.0635 4.738 4.264 4.738 2.487 5.211 132,388 3.7604 86.05%
2020-12-01 0 0.043 0.040 0.043 0.039 0.044 340,000 13,740 0.0404 2.546 2.369 2.546 2.310 2.606 5,741 2.3932 10.26%
2020-11-30 0 0.039 0.037 0.039 - - 0 0 - 2.310 2.191 2.310 - - 0 - 0.00%
2020-11-27 0 0.039 0.036 0.039 - - 20,000 780 0.0390 2.310 2.132 2.310 - - 338 2.3096 0.00%
2020-11-26 0 0.039 0.035 0.039 - - 0 0 - 2.310 2.073 2.310 - - 0 - 0.00%
2020-11-25 0 0.039 0.036 0.039 0.035 0.039 100,000 3,820 0.0382 2.310 2.132 2.310 2.073 2.310 1,689 2.2622 2.63%
2020-11-24 0 0.038 0.034 0.040 - - 0 0 - 2.250 2.013 2.369 - - 0 - 0.00%
2020-11-23 0 0.038 0.034 0.039 0.034 0.038 190,000 6,640 0.0349 2.250 2.013 2.310 2.013 2.250 3,208 2.0696 0.00%
2020-11-20 0 0.038 0.034 0.038 - - 0 0 - 2.250 2.013 2.250 - - 0 - 0.00%
2020-11-19 0 0.038 0.034 0.039 - - 0 0 - 2.250 2.013 2.310 - - 0 - 0.00%
2020-11-18 0 0.038 0.035 0.038 - - 0 0 - 2.250 2.073 2.250 - - 0 - 0.00%
2020-11-17 0 0.038 0.035 0.039 - - 0 0 - 2.250 2.073 2.310 - - 0 - 0.00%
2020-11-16 0 0.038 0.033 0.038 - - 0 0 - 2.250 1.954 2.250 - - 0 - 0.00%
2020-11-13 0 0.038 0.033 0.040 - - 0 0 - 2.250 1.954 2.369 - - 0 - 0.00%
2020-11-12 0 0.038 0.033 0.040 - - 0 0 - 2.250 1.954 2.369 - - 0 - 0.00%
2020-11-11 0 0.038 0.033 0.038 - - 0 0 - 2.250 1.954 2.250 - - 0 - 0.00%
2020-11-10 0 0.038 0.033 0.038 - - 0 0 - 2.250 1.954 2.250 - - 0 - 0.00%
2020-11-09 0 0.038 0.033 0.038 - - 0 0 - 2.250 1.954 2.250 - - 0 - 0.00%
2020-11-06 0 0.038 0.033 0.039 0.036 0.038 230,000 8,300 0.0361 2.250 1.954 2.310 2.132 2.250 3,884 2.1371 5.56%
2020-11-05 0 0.036 0.033 0.036 - - 0 0 - 2.132 1.954 2.132 - - 0 - 0.00%
2020-11-04 0 0.036 0.034 0.038 - - 0 0 - 2.132 2.013 2.250 - - 0 - 0.00%
2020-11-03 0 0.036 0.033 0.036 - - 0 0 - 2.132 1.954 2.132 - - 0 - -2.70%
2020-11-02 0 0.037 0.033 0.037 0.034 0.037 300,000 11,010 0.0367 2.191 1.954 2.191 2.013 2.191 5,066 2.1734 12.12%
2020-10-30 0 0.033 0.032 0.034 - - 0 0 - 1.954 1.895 2.013 - - 0 - 0.00%
2020-10-29 0 0.033 0.031 0.034 - - 0 0 - 1.954 1.836 2.013 - - 0 - 0.00%
2020-10-28 0 0.033 0.029 0.034 0.033 0.033 100,000 3,300 0.0330 1.954 1.717 2.013 1.954 1.954 1,689 1.9543 0.00%
2020-10-27 0 0.033 0.029 0.035 0.032 0.032 500,000 16,000 0.0320 1.954 1.717 2.073 1.895 1.895 8,443 1.8950 0.00%
2020-10-23 0 0.033 0.032 0.036 0.032 0.032 70,000 2,240 0.0320 1.954 1.895 2.132 1.895 1.895 1,182 1.8950 0.00%
2020-10-22 0 0.033 0.032 0.036 - - 0 0 - 1.954 1.895 2.132 - - 0 - 0.00%
2020-10-21 0 0.033 0.032 0.036 - - 0 0 - 1.954 1.895 2.132 - - 0 - 0.00%
2020-10-20 0 0.033 0.032 0.036 - - 0 0 - 1.954 1.895 2.132 - - 0 - 0.00%
2020-10-19 0 0.033 0.031 0.035 - - 0 0 - 1.954 1.836 2.073 - - 0 - 0.00%
2020-10-16 0 0.033 0.032 0.034 0.032 0.032 130,000 4,160 0.0320 1.954 1.895 2.013 1.895 1.895 2,195 1.8950 3.12%
2020-10-15 0 0.032 0.033 0.037 0.032 0.038 330,000 11,110 0.0337 1.895 1.954 2.191 1.895 2.250 5,572 1.9937 -3.03%
2020-10-14 0 0.033 0.032 0.038 - - 0 0 - 1.954 1.895 2.250 - - 0 - 0.00%
2020-10-12 0 0.033 0.032 0.038 0.033 0.033 230,000 7,590 0.0330 1.954 1.895 2.250 1.954 1.954 3,884 1.9543 3.12%
2020-10-09 0 0.032 0.032 0.033 0.031 0.031 20,000 620 0.0310 1.895 1.895 1.954 1.836 1.836 338 1.8358 -3.03%
2020-10-08 0 0.033 0.033 0.034 0.033 0.033 90,000 2,970 0.0330 1.954 1.954 2.013 1.954 1.954 1,520 1.9543 3.12%
2020-10-07 0 0.032 0.032 0.033 0.031 0.031 60,000 1,860 0.0310 1.895 1.895 1.954 1.836 1.836 1,013 1.8358 -5.88%
2020-10-06 0 0.034 0.031 0.034 - - 0 0 - 2.013 1.836 2.013 - - 0 - 0.00%
2020-10-05 0 0.034 0.031 0.035 - - 0 0 - 2.013 1.836 2.073 - - 0 - 0.00%
2020-09-30 0 0.034 0.031 0.034 - - 0 0 - 2.013 1.836 2.013 - - 0 - 0.00%
2020-09-29 0 0.034 0.030 0.035 0.030 0.031 410,000 12,630 0.0308 2.013 1.777 2.073 1.777 1.836 6,923 1.8243 3.03%
2020-09-28 0 0.033 0.031 0.036 - - 0 0 - 1.954 1.836 2.132 - - 0 - 0.00%
2020-09-25 0 0.033 0.032 0.036 0.032 0.032 10,000 320 0.0320 1.954 1.895 2.132 1.895 1.895 169 1.8950 0.00%
2020-09-24 0 0.033 0.032 0.036 - - 0 0 - 1.954 1.895 2.132 - - 0 - 0.00%
2020-09-23 0 0.033 0.032 0.035 - - 0 0 - 1.954 1.895 2.073 - - 0 - 0.00%
2020-09-22 0 0.033 0.032 0.035 - - 0 0 - 1.954 1.895 2.073 - - 0 - 0.00%
2020-09-21 0 0.033 0.033 0.035 0.033 0.033 250,000 8,250 0.0330 1.954 1.954 2.073 1.954 1.954 4,222 1.9543 -2.94%
2020-09-18 0 0.034 0.033 0.037 - - 0 0 - 2.013 1.954 2.191 - - 0 - 0.00%
2020-09-17 0 0.034 0.033 0.034 0.034 0.034 10,000 340 0.0340 2.013 1.954 2.013 2.013 2.013 169 2.0135 3.03%
2020-09-16 0 0.033 0.033 0.036 0.033 0.033 100,000 3,300 0.0330 1.954 1.954 2.132 1.954 1.954 1,689 1.9543 0.00%
2020-09-15 0 0.033 0.033 0.037 - - 0 0 - 1.954 1.954 2.191 - - 0 - 0.00%
2020-09-14 0 0.033 0.030 0.037 - - 0 0 - 1.954 1.777 2.191 - - 0 - 0.00%
2020-09-11 0 0.033 0.034 0.035 0.033 0.035 140,000 4,640 0.0331 1.954 2.013 2.073 1.954 2.073 2,364 1.9627 -8.33%
2020-09-10 0 0.036 0.034 0.038 0.035 0.035 70,000 2,450 0.0350 2.132 2.013 2.250 2.073 2.073 1,182 2.0727 -5.26%
2020-09-09 0 0.038 0.035 0.041 - - 0 0 - 2.250 2.073 2.428 - - 0 - 0.00%
2020-09-08 0 0.038 0.035 0.040 - - 0 0 - 2.250 2.073 2.369 - - 0 - 0.00%
2020-09-07 0 0.038 0.035 0.040 - - 0 0 - 2.250 2.073 2.369 - - 0 - 0.00%
2020-09-04 0 0.038 0.035 0.038 - - 0 0 - 2.250 2.073 2.250 - - 0 - 0.00%
2020-09-03 0 0.038 0.035 0.038 0.038 0.038 190,000 7,220 0.0380 2.250 2.073 2.250 2.250 2.250 3,208 2.2504 0.00%
2020-09-02 0 0.038 0.035 0.045 - - 0 0 - 2.250 2.073 2.665 - - 0 - 0.00%
2020-09-01 0 0.038 0.035 0.043 0.035 0.038 30,000 1,080 0.0360 2.250 2.073 2.546 2.073 2.250 507 2.1319 0.00%
2020-08-31 0 0.038 0.035 0.044 - - 0 0 - 2.250 2.073 2.606 - - 0 - 0.00%
2020-08-28 0 0.038 0.035 0.042 - - 0 0 - 2.250 2.073 2.487 - - 0 - 0.00%
2020-08-27 0 0.038 0.035 0.042 0.034 0.034 20,000 680 0.0340 2.250 2.073 2.487 2.013 2.013 338 2.0135 0.00%
2020-08-26 0 0.038 0.034 0.042 - - 0 0 - 2.250 2.013 2.487 - - 0 - 0.00%
2020-08-25 0 0.038 0.034 0.042 - - 0 0 - 2.250 2.013 2.487 - - 0 - 0.00%
2020-08-24 0 0.038 0.034 0.042 - - 0 0 - 2.250 2.013 2.487 - - 0 - 0.00%
2020-08-21 0 0.038 0.033 0.041 0.032 0.038 40,000 1,400 0.0350 2.250 1.954 2.428 1.895 2.250 675 2.0727 8.57%
2020-08-20 0 0.035 0.033 0.038 0.033 0.033 60,000 1,980 0.0330 2.073 1.954 2.250 1.954 1.954 1,013 1.9543 0.00%
2020-08-19 0 0.035 0.033 0.035 0.035 0.035 50,000 1,750 0.0350 2.073 1.954 2.073 2.073 2.073 844 2.0727 -7.89%
2020-08-18 0 0.038 0.035 0.038 - - 0 0 - 2.250 2.073 2.250 - - 0 - -2.56%
2020-08-17 0 0.039 0.035 0.042 - - 0 0 - 2.310 2.073 2.487 - - 0 - 0.00%
2020-08-14 0 0.039 0.036 0.040 - - 0 0 - 2.310 2.132 2.369 - - 0 - 0.00%
2020-08-13 0 0.039 0.038 0.039 0.035 0.039 130,000 4,650 0.0358 2.310 2.250 2.310 2.073 2.310 2,195 2.1182 0.00%
2020-08-12 0 0.039 0.035 0.039 - - 0 0 - 2.310 2.073 2.310 - - 0 - 0.00%
2020-08-11 0 0.039 0.035 0.039 - - 0 0 - 2.310 2.073 2.310 - - 0 - 0.00%
2020-08-10 0 0.039 0.038 0.043 0.035 0.039 200,000 7,140 0.0357 2.310 2.250 2.546 2.073 2.310 3,377 2.1141 0.00%
2020-08-07 0 0.039 0.033 0.039 - - 0 0 - 2.310 1.954 2.310 - - 0 - 0.00%
2020-08-06 0 0.039 0.033 0.044 - - 0 0 - 2.310 1.954 2.606 - - 0 - 0.00%
2020-08-05 0 0.039 0.033 0.043 - - 0 0 - 2.310 1.954 2.546 - - 0 - 0.00%
2020-08-04 0 0.039 0.033 0.042 - - 0 0 - 2.310 1.954 2.487 - - 0 - 0.00%
2020-08-03 0 0.039 0.033 0.042 - - 0 0 - 2.310 1.954 2.487 - - 0 - 0.00%
2020-07-31 0 0.039 0.033 0.041 - - 0 0 - 2.310 1.954 2.428 - - 0 - 0.00%
2020-07-30 0 0.039 0.033 0.042 - - 0 0 - 2.310 1.954 2.487 - - 0 - 0.00%
2020-07-29 0 0.039 0.033 0.044 - - 0 0 - 2.310 1.954 2.606 - - 0 - 0.00%
2020-07-28 0 0.039 0.034 0.044 - - 0 0 - 2.310 2.013 2.606 - - 0 - 0.00%
2020-07-27 0 0.039 0.033 0.042 - - 0 0 - 2.310 1.954 2.487 - - 0 - 0.00%
2020-07-24 0 0.039 0.033 0.042 - - 0 0 - 2.310 1.954 2.487 - - 0 - 0.00%
2020-07-23 0 0.039 0.034 0.043 - - 0 0 - 2.310 2.013 2.546 - - 0 - 0.00%
2020-07-22 0 0.039 0.038 0.044 0.035 0.039 3,070,000 114,990 0.0375 2.310 2.250 2.606 2.073 2.310 51,841 2.2181 21.87%
2020-07-21 0 0.032 0.031 0.035 - - 0 0 - 1.895 1.836 2.073 - - 0 - 0.00%
2020-07-20 0 0.032 0.033 0.035 0.031 0.033 700,000 22,390 0.0320 1.895 1.954 2.073 1.836 1.954 11,820 1.8942 -11.11%
2020-07-17 0 0.036 0.032 0.036 - - 0 0 - 2.132 1.895 2.132 - - 0 - 0.00%
2020-07-16 0 0.036 0.032 0.036 - - 0 0 - 2.132 1.895 2.132 - - 0 - 0.00%
2020-07-15 0 0.036 0.032 0.036 - - 0 0 - 2.132 1.895 2.132 - - 0 - 0.00%
2020-07-14 0 0.036 0.031 0.036 0.031 0.036 440,000 14,440 0.0328 2.132 1.836 2.132 1.836 2.132 7,430 1.9435 2.86%
2020-07-13 0 0.035 0.031 0.035 - - 0 0 - 2.073 1.836 2.073 - - 0 - -2.78%
2020-07-10 0 0.036 0.032 0.037 0.031 0.031 60,000 1,860 0.0310 2.132 1.895 2.191 1.836 1.836 1,013 1.8358 2.86%
2020-07-09 0 0.035 0.031 0.036 - - 0 0 - 2.073 1.836 2.132 - - 0 - 0.00%
2020-07-08 0 0.035 0.032 0.036 - - 0 0 - 2.073 1.895 2.132 - - 0 - 0.00%
2020-07-07 0 0.035 0.031 0.037 0.035 0.035 30,000 1,050 0.0350 2.073 1.836 2.191 2.073 2.073 507 2.0727 0.00%
2020-07-06 0 0.035 0.030 0.035 0.030 0.035 310,000 9,450 0.0305 2.073 1.777 2.073 1.777 2.073 5,235 1.8053 12.90%
2020-07-03 0 0.031 0.032 0.033 0.031 0.033 410,000 13,330 0.0325 1.836 1.895 1.954 1.836 1.954 6,923 1.9254 -8.82%
2020-07-02 0 0.034 0.033 0.037 0.033 0.034 980,000 32,670 0.0333 2.013 1.954 2.191 1.954 2.013 16,549 1.9742 -10.53%
2020-06-30 0 0.038 0.034 0.046 - - 0 0 - 2.250 2.013 2.724 - - 0 - 0.00%
2020-06-29 0 0.038 0.034 0.039 0.033 0.038 5,430,000 187,480 0.0345 2.250 2.013 2.310 1.954 2.250 91,692 2.0447 -2.56%
2020-06-26 0 0.039 0.038 0.039 0.032 0.040 3,040,000 114,480 0.0377 2.310 2.250 2.310 1.895 2.369 51,334 2.2301 25.81%
2020-06-24 0 0.031 0.030 0.032 0.030 0.031 470,000 14,300 0.0304 1.836 1.777 1.895 1.777 1.836 7,937 1.8018 3.33%
2020-06-23 0 0.030 0.028 0.030 0.030 0.030 10,000 300 0.0300 1.777 1.658 1.777 1.777 1.777 169 1.7766 0.00%
2020-06-22 0 0.030 0.028 0.030 0.027 0.030 690,000 20,240 0.0293 1.777 1.658 1.777 1.599 1.777 11,651 1.7371 11.11%
2020-06-19 0 0.027 0.027 0.030 0.027 0.029 1,840,000 49,890 0.0271 1.599 1.599 1.777 1.599 1.717 31,071 1.6057 -10.00%
2020-06-18 0 0.030 0.027 0.030 0.024 0.032 3,190,000 91,120 0.0286 1.777 1.599 1.777 1.421 1.895 53,867 1.6916 20.00%
2020-06-17 0 0.025 0.024 0.029 0.025 0.026 7,740,000 195,510 0.0253 1.480 1.421 1.717 1.480 1.540 130,699 1.4959 -16.67%
2020-06-16 0 0.030 0.027 0.031 0.029 0.030 780,000 23,020 0.0295 1.777 1.599 1.836 1.717 1.777 13,171 1.7477 20.00%
2020-06-15 0 0.025 0.024 0.029 - - 0 0 - 1.480 1.421 1.717 - - 0 - 0.00%
2020-06-12 0 0.025 0.024 0.028 - - 0 0 - 1.480 1.421 1.658 - - 0 - 0.00%
2020-06-11 0 0.025 0.024 0.028 - - 0 0 - 1.480 1.421 1.658 - - 0 - 0.00%
2020-06-10 0 0.025 0.024 0.029 0.025 0.025 500,000 12,500 0.0250 1.480 1.421 1.717 1.480 1.480 8,443 1.4805 -3.85%
2020-06-09 0 0.026 0.026 0.027 0.024 0.026 1,380,000 34,580 0.0251 1.540 1.540 1.599 1.421 1.540 23,303 1.4839 4.00%
2020-06-08 0 0.025 0.024 0.027 - - 0 0 - 1.480 1.421 1.599 - - 0 - 0.00%
2020-06-05 0 0.025 0.025 0.027 - - 0 0 - 1.480 1.480 1.599 - - 0 - 0.00%
2020-06-04 0 0.025 0.024 0.027 - - 0 0 - 1.480 1.421 1.599 - - 0 - 0.00%
2020-06-03 0 0.025 0.024 0.029 0.025 0.032 2,690,000 72,990 0.0271 1.480 1.421 1.717 1.480 1.895 45,424 1.6069 4.17%
2020-06-02 0 0.024 0.025 0.026 0.024 0.026 2,020,000 50,130 0.0248 1.421 1.480 1.540 1.421 1.540 34,110 1.4696 -20.00%
2020-06-01 0 0.030 0.026 0.032 - - 0 0 - 1.777 1.540 1.895 - - 0 - 0.00%
2020-05-29 0 0.030 0.026 0.030 - - 0 0 - 1.777 1.540 1.777 - - 0 - 0.00%
2020-05-28 0 0.030 0.024 0.032 0.025 0.030 750,000 19,790 0.0264 1.777 1.421 1.895 1.480 1.777 12,665 1.5626 3.45%
2020-05-27 0 0.029 0.026 0.032 - - 950,000 27,150 0.0286 1.717 1.540 1.895 - - 16,042 1.6924 0.00%
2020-05-26 0 0.029 0.027 0.032 0.029 0.029 700,000 20,300 0.0290 1.717 1.599 1.895 1.717 1.717 11,820 1.7174 -3.33%
2020-05-25 0 0.030 0.025 0.030 - - 0 0 - 1.777 1.480 1.777 - - 0 - 0.00%
2020-05-22 0 0.030 0.026 0.030 0.026 0.030 2,400,000 62,680 0.0261 1.777 1.540 1.777 1.540 1.777 40,527 1.5466 0.00%
2020-05-21 0 0.030 0.026 0.030 - - 0 0 - 1.777 1.540 1.777 - - 0 - 0.00%
2020-05-20 0 0.030 0.026 0.030 - - 0 0 - 1.777 1.540 1.777 - - 0 - 0.00%
2020-05-19 0 0.030 0.027 0.030 0.030 0.030 200,000 6,000 0.0300 1.777 1.599 1.777 1.777 1.777 3,377 1.7766 7.14%
2020-05-18 0 0.028 0.025 0.028 - - 0 0 - 1.658 1.480 1.658 - - 0 - -3.45%
2020-05-15 0 0.029 0.025 0.030 - - 0 0 - 1.717 1.480 1.777 - - 0 - 0.00%
2020-05-14 0 0.029 0.025 0.029 - - 0 0 - 1.717 1.480 1.717 - - 0 - 0.00%
2020-05-13 0 0.029 0.025 0.030 0.026 0.029 1,040,000 28,120 0.0270 1.717 1.480 1.777 1.540 1.717 17,562 1.6012 -6.45%
2020-05-12 0 0.031 0.026 0.032 - - 0 0 - 1.836 1.540 1.895 - - 0 - 0.00%
2020-05-11 0 0.031 0.026 0.031 - - 0 0 - 1.836 1.540 1.836 - - 0 - 0.00%
2020-05-08 0 0.031 0.025 0.032 - - 0 0 - 1.836 1.480 1.895 - - 0 - 0.00%
2020-05-07 0 0.031 0.026 0.032 - - 0 0 - 1.836 1.540 1.895 - - 0 - 0.00%
2020-05-06 0 0.031 0.026 0.032 - - 0 0 - 1.836 1.540 1.895 - - 0 - 0.00%
2020-05-05 0 0.031 0.025 0.031 - - 0 0 - 1.836 1.480 1.836 - - 0 - 0.00%
2020-05-04 0 0.031 0.026 0.031 0.029 0.031 350,000 10,730 0.0307 1.836 1.540 1.836 1.717 1.836 5,910 1.8155 6.90%
2020-04-29 0 0.029 0.023 0.029 0.022 0.032 2,650,000 69,300 0.0262 1.717 1.362 1.717 1.303 1.895 44,749 1.5487 0.00%
2020-04-28 0 0.029 0.026 0.029 0.027 0.030 700,000 19,990 0.0286 1.717 1.540 1.717 1.599 1.777 11,820 1.6911 -3.33%
2020-04-27 0 0.030 0.026 0.031 0.026 0.030 3,550,000 95,430 0.0269 1.777 1.540 1.836 1.540 1.777 59,946 1.5919 -3.23%
2020-04-24 0 0.031 0.031 0.032 - - 0 0 - 1.836 1.836 1.895 - - 0 - 0.00%
2020-04-23 0 0.031 0.028 0.034 0.030 0.030 20,000 600 0.0300 1.836 1.658 2.013 1.777 1.777 338 1.7766 -3.13%
2020-04-22 0 0.032 0.026 0.032 - - 0 0 - 1.895 1.540 1.895 - - 0 - 0.00%
2020-04-21 0 0.032 0.028 0.034 - - 0 0 - 1.895 1.658 2.013 - - 0 - 0.00%
2020-04-20 0 0.032 0.027 0.032 - - 0 0 - 1.895 1.599 1.895 - - 0 - 0.00%
2020-04-17 0 0.032 0.030 0.034 - - 0 0 - 1.895 1.777 2.013 - - 0 - 0.00%
2020-04-16 0 0.032 0.028 0.034 0.030 0.032 300,000 9,460 0.0315 1.895 1.658 2.013 1.777 1.895 5,066 1.8674 6.67%
2020-04-15 0 0.030 0.026 0.031 - - 0 0 - 1.777 1.540 1.836 - - 0 - 0.00%
2020-04-14 0 0.030 0.026 0.031 - - 0 0 - 1.777 1.540 1.836 - - 0 - 0.00%
2020-04-09 0 0.030 0.026 0.034 - - 0 0 - 1.777 1.540 2.013 - - 0 - 0.00%
2020-04-08 0 0.030 0.027 0.032 - - 0 0 - 1.777 1.599 1.895 - - 0 - 0.00%
2020-04-07 0 0.030 0.025 0.032 - - 0 0 - 1.777 1.480 1.895 - - 0 - 0.00%
2020-04-06 0 0.030 0.026 0.031 - - 0 0 - 1.777 1.540 1.836 - - 0 - 0.00%
2020-04-03 0 0.030 0.026 0.031 - - 0 0 - 1.777 1.540 1.836 - - 0 - 0.00%
2020-04-02 0 0.030 0.022 0.033 - - 0 0 - 1.777 1.303 1.954 - - 0 - 0.00%
2020-04-01 0 0.030 0.026 0.033 - - 0 0 - 1.777 1.540 1.954 - - 0 - 0.00%
2020-03-31 0 0.030 0.026 0.030 - - 0 0 - 1.777 1.540 1.777 - - 0 - 0.00%
2020-03-30 0 0.030 0.026 0.033 - - 0 0 - 1.777 1.540 1.954 - - 0 - 0.00%
2020-03-27 0 0.030 0.026 0.030 - - 0 0 - 1.777 1.540 1.777 - - 0 - 0.00%
2020-03-26 0 0.030 0.027 0.031 0.030 0.031 200,000 6,190 0.0310 1.777 1.599 1.836 1.777 1.836 3,377 1.8329 -3.23%
2020-03-25 0 0.031 0.027 0.031 - - 0 0 - 1.836 1.599 1.836 - - 0 - 0.00%
2020-03-24 0 0.031 0.025 0.031 - - 0 0 - 1.836 1.480 1.836 - - 0 - 0.00%
2020-03-23 0 0.031 0.025 0.031 - - 0 0 - 1.836 1.480 1.836 - - 0 - 0.00%
2020-03-20 0 0.031 0.026 0.031 0.032 0.032 10,000 320 0.0320 1.836 1.540 1.836 1.895 1.895 169 1.8950 3.33%
2020-03-19 0 0.030 0.024 0.030 - - 0 0 - 1.777 1.421 1.777 - - 0 - 0.00%
2020-03-18 0 0.030 0.024 0.030 - - 0 0 - 1.777 1.421 1.777 - - 0 - 0.00%
2020-03-17 0 0.030 0.026 0.030 - - 0 0 - 1.777 1.540 1.777 - - 0 - 0.00%
2020-03-16 0 0.030 0.028 0.034 0.030 0.030 10,000 300 0.0300 1.777 1.658 2.013 1.777 1.777 169 1.7766 -3.23%
2020-03-13 0 0.031 0.031 0.033 0.030 0.033 920,000 28,190 0.0306 1.836 1.836 1.954 1.777 1.954 15,535 1.8146 -11.43%
2020-03-12 0 0.035 0.031 0.036 0.034 0.035 500,000 17,450 0.0349 2.073 1.836 2.132 2.013 2.073 8,443 2.0668 0.00%
2020-03-11 0 0.035 0.030 0.035 0.035 0.036 110,000 3,860 0.0351 2.073 1.777 2.073 2.073 2.132 1,857 2.0781 -2.78%
2020-03-10 0 0.036 0.031 0.036 0.034 0.036 510,000 17,440 0.0342 2.132 1.836 2.132 2.013 2.132 8,612 2.0251 12.50%
2020-03-09 0 0.032 0.031 0.035 0.031 0.034 950,000 31,020 0.0327 1.895 1.836 2.073 1.836 2.013 16,042 1.9337 -13.51%
2020-03-06 0 0.037 0.035 0.037 - - 0 0 - 2.191 2.073 2.191 - - 0 - 0.00%
2020-03-05 0 0.037 0.036 0.038 0.033 0.034 300,000 10,070 0.0336 2.191 2.132 2.250 1.954 2.013 5,066 1.9878 -2.63%
2020-03-04 0 0.038 0.034 0.040 - - 0 0 - 2.250 2.013 2.369 - - 0 - 0.00%
2020-03-03 0 0.038 0.036 0.039 - - 0 0 - 2.250 2.132 2.310 - - 0 - 0.00%
2020-03-02 0 0.038 0.034 0.039 0.038 0.039 40,000 1,540 0.0385 2.250 2.013 2.310 2.250 2.310 675 2.2800 5.56%
2020-02-28 0 0.036 0.035 0.039 - - 0 0 - 2.132 2.073 2.310 - - 0 - 0.00%
2020-02-27 0 0.036 0.035 0.040 0.036 0.037 940,000 34,480 0.0367 2.132 2.073 2.369 2.132 2.191 15,873 2.1722 -5.26%
2020-02-26 0 0.038 0.037 0.040 0.035 0.041 1,560,000 60,390 0.0387 2.250 2.191 2.369 2.073 2.428 26,343 2.2925 -19.15%
2020-02-25 0 0.047 0.043 0.047 - - 0 0 - 2.783 2.546 2.783 - - 0 - 0.00%
2020-02-24 0 0.047 0.042 0.047 - - 0 0 - 2.783 2.487 2.783 - - 0 - -2.08%
2020-02-21 0 0.048 0.042 0.050 - - 0 0 - 2.843 2.487 2.961 - - 0 - 0.00%
2020-02-20 0 0.048 0.042 0.052 - - 0 0 - 2.843 2.487 3.079 - - 0 - 0.00%
2020-02-19 0 0.048 0.039 0.050 0.048 0.048 60,000 2,880 0.0480 2.843 2.310 2.961 2.843 2.843 1,013 2.8426 0.00%
2020-02-18 0 0.048 0.036 0.048 0.040 0.048 70,000 3,080 0.0440 2.843 2.132 2.843 2.369 2.843 1,182 2.6057 9.09%
2020-02-17 0 0.044 0.037 0.044 - - 0 0 - 2.606 2.191 2.606 - - 0 - 0.00%
2020-02-14 0 0.044 0.036 0.044 - - 0 0 - 2.606 2.132 2.606 - - 0 - 0.00%
2020-02-13 0 0.044 0.039 0.044 - - 0 0 - 2.606 2.310 2.606 - - 0 - 0.00%
2020-02-12 0 0.044 0.038 0.044 - - 30,000 1,320 0.0440 2.606 2.250 2.606 - - 507 2.6057 0.00%
2020-02-11 0 0.044 0.039 0.045 0.040 0.044 50,000 2,040 0.0408 2.606 2.310 2.665 2.369 2.606 844 2.4162 2.33%
2020-02-10 0 0.043 0.038 0.043 - - 0 0 - 2.546 2.250 2.546 - - 0 - -4.44%
2020-02-07 0 0.045 0.037 0.049 - - 0 0 - 2.665 2.191 2.902 - - 0 - 0.00%
2020-02-06 0 0.045 0.045 0.049 - - 0 0 - 2.665 2.665 2.902 - - 0 - 9.76%
2020-02-05 0 0.041 0.037 0.045 - - 0 0 - 2.428 2.191 2.665 - - 0 - 0.00%
2020-02-04 0 0.041 0.037 0.041 - - 0 0 - 2.428 2.191 2.428 - - 0 - 0.00%
2020-02-03 0 0.041 0.035 0.042 0.041 0.041 50,000 2,050 0.0410 2.428 2.073 2.487 2.428 2.428 844 2.4280 -2.38%
2020-01-31 0 0.042 0.039 0.045 - - 0 0 - 2.487 2.310 2.665 - - 0 - 0.00%
2020-01-30 0 0.042 0.035 0.042 - - 0 0 - 2.487 2.073 2.487 - - 0 - 0.00%
2020-01-29 0 0.042 0.038 0.045 - - 0 0 - 2.487 2.250 2.665 - - 0 - 0.00%
2020-01-24 0 0.042 0.038 0.045 - - 0 0 - 2.487 2.250 2.665 - - 0 - 0.00%
2020-01-23 0 0.042 0.038 0.045 - - 0 0 - 2.487 2.250 2.665 - - 0 - 0.00%
2020-01-22 0 0.042 0.038 0.045 0.042 0.042 100,000 4,200 0.0420 2.487 2.250 2.665 2.487 2.487 1,689 2.4872 5.00%
2020-01-21 0 0.040 0.036 0.045 - - 0 0 - 2.369 2.132 2.665 - - 0 - 0.00%
2020-01-20 0 0.040 0.039 0.045 - - 0 0 - 2.369 2.310 2.665 - - 0 - 0.00%
2020-01-17 0 0.040 0.039 0.044 - - 0 0 - 2.369 2.310 2.606 - - 0 - 0.00%
2020-01-16 0 0.040 0.039 0.045 0.039 0.040 1,650,000 65,200 0.0395 2.369 2.310 2.665 2.310 2.369 27,862 2.3401 0.00%
2020-01-15 0 0.040 0.039 0.045 - - 0 0 - 2.369 2.310 2.665 - - 0 - 0.00%
2020-01-14 0 0.040 0.039 0.045 0.040 0.041 180,000 7,300 0.0406 2.369 2.310 2.665 2.369 2.428 3,040 2.4017 2.56%
2020-01-13 0 0.039 0.039 0.046 0.039 0.039 100,000 3,900 0.0390 2.310 2.310 2.724 2.310 2.310 1,689 2.3096 -2.50%
2020-01-10 0 0.040 0.039 0.046 0.037 0.047 620,000 25,440 0.0410 2.369 2.310 2.724 2.191 2.783 10,469 2.4299 0.00%
2020-01-09 0 0.040 0.039 0.049 0.038 0.040 200,000 7,940 0.0397 2.369 2.310 2.902 2.250 2.369 3,377 2.3510 -9.09%
2020-01-08 0 0.044 0.040 0.044 0.042 0.050 1,320,000 58,240 0.0441 2.606 2.369 2.606 2.487 2.961 22,290 2.6129 0.00%
2020-01-07 0 0.044 0.038 0.049 0.044 0.050 970,000 44,150 0.0455 2.606 2.250 2.902 2.606 2.961 16,380 2.6954 -6.38%
2020-01-06 0 0.047 0.046 0.051 0.045 0.047 250,000 11,400 0.0456 2.783 2.724 3.020 2.665 2.783 4,222 2.7004 -7.84%
2020-01-03 0 0.051 0.047 0.051 - - 0 0 - 3.020 2.783 3.020 - - 0 - -1.92%
2020-01-02 0 0.052 0.045 0.052 - - 0 0 - 3.079 2.665 3.079 - - 0 - -1.89%
2019-12-31 0 0.053 0.047 0.058 - - 0 0 - 3.139 2.783 3.435 - - 0 - 0.00%
2019-12-30 0 0.053 0.047 0.059 - - 0 0 - 3.139 2.783 3.494 - - 0 - 0.00%
2019-12-27 0 0.053 0.047 0.058 0.048 0.053 20,000 1,010 0.0505 3.139 2.783 3.435 2.843 3.139 338 2.9906 10.42%
2019-12-24 0 0.048 0.047 0.058 - - 0 0 - 2.843 2.783 3.435 - - 0 - 0.00%
2019-12-23 0 0.048 0.048 0.059 0.048 0.048 10,000 480 0.0480 2.843 2.843 3.494 2.843 2.843 169 2.8426 0.00%
2019-12-20 0 0.048 0.048 0.059 - - 0 0 - 2.843 2.843 3.494 - - 0 - 0.00%
2019-12-19 0 0.048 0.050 0.051 0.048 0.055 770,000 38,690 0.0502 2.843 2.961 3.020 2.843 3.257 13,002 2.9756 -12.73%
2019-12-18 0 0.055 0.056 0.071 0.050 0.080 1,470,000 90,760 0.0617 3.257 3.316 4.205 2.961 4.738 24,823 3.6563 5.77%
2019-12-17 0 0.052 0.050 0.052 0.052 0.052 10,000 520 0.0520 3.079 2.961 3.079 3.079 3.079 169 3.0794 0.00%
2019-12-16 0 0.052 0.050 0.052 - - 0 0 - 3.079 2.961 3.079 - - 0 - -3.70%
2019-12-13 0 0.054 0.054 0.056 0.052 0.052 280,000 14,560 0.0520 3.198 3.198 3.316 3.079 3.079 4,728 3.0794 5.88%
2019-12-12 0 0.051 0.051 0.052 0.051 0.051 30,000 1,530 0.0510 3.020 3.020 3.079 3.020 3.020 507 3.0202 0.00%
2019-12-11 0 0.051 0.050 0.052 0.051 0.051 120,000 6,120 0.0510 3.020 2.961 3.079 3.020 3.020 2,026 3.0202 2.00%
2019-12-10 0 0.050 0.045 0.050 - - 0 0 - 2.961 2.665 2.961 - - 0 - -3.85%
2019-12-09 0 0.052 0.043 0.059 - - 0 0 - 3.079 2.546 3.494 - - 0 - 0.00%
2019-12-06 0 0.052 0.045 0.059 - - 0 0 - 3.079 2.665 3.494 - - 0 - 0.00%
2019-12-05 0 0.052 0.043 0.059 - - 0 0 - 3.079 2.546 3.494 - - 0 - 0.00%
2019-12-04 0 0.052 0.046 0.059 - - 0 0 - 3.079 2.724 3.494 - - 0 - 0.00%
2019-12-03 0 0.052 0.043 0.059 - - 0 0 - 3.079 2.546 3.494 - - 0 - 0.00%
2019-12-02 0 0.052 0.046 0.059 - - 0 0 - 3.079 2.724 3.494 - - 0 - 0.00%
2019-11-29 0 0.052 0.043 0.059 - - 0 0 - 3.079 2.546 3.494 - - 0 - 0.00%
2019-11-28 0 0.052 0.050 0.059 - - 0 0 - 3.079 2.961 3.494 - - 0 - 0.00%
2019-11-27 0 0.052 0.051 0.059 - - 0 0 - 3.079 3.020 3.494 - - 0 - 0.00%
2019-11-26 0 0.052 0.051 0.059 0.050 0.059 50,000 2,610 0.0522 3.079 3.020 3.494 2.961 3.494 844 3.0913 -1.89%
2019-11-25 0 0.053 0.050 0.059 - - 0 0 - 3.139 2.961 3.494 - - 0 - 0.00%
2019-11-22 0 0.053 0.050 0.058 0.048 0.053 250,000 12,530 0.0501 3.139 2.961 3.435 2.843 3.139 4,222 2.9681 6.00%
2019-11-21 0 0.050 0.050 0.054 0.045 0.045 100,000 4,500 0.0450 2.961 2.961 3.198 2.665 2.665 1,689 2.6649 -18.03%
2019-11-20 0 0.061 0.045 0.061 - - 0 0 - 3.612 2.665 3.612 - - 0 - 0.00%
2019-11-19 0 0.061 0.043 0.061 - - 0 0 - 3.612 2.546 3.612 - - 0 - 0.00%
2019-11-18 0 0.061 0.043 0.066 - - 0 0 - 3.612 2.546 3.909 - - 0 - 0.00%
2019-11-15 0 0.061 0.041 0.063 - - 0 0 - 3.612 2.428 3.731 - - 0 - 0.00%
2019-11-14 0 0.061 0.044 0.062 - - 0 0 - 3.612 2.606 3.672 - - 0 - -6.15%
2019-11-13 0 0.065 0.049 0.065 - - 0 0 - 3.849 2.902 3.849 - - 0 - 0.00%
2019-11-12 0 0.065 0.047 0.065 - - 0 0 - 3.849 2.783 3.849 - - 0 - 0.00%
2019-11-11 0 0.065 0.055 0.065 - - 0 0 - 3.849 3.257 3.849 - - 0 - -1.52%
2019-11-08 0 0.066 0.058 0.066 - - 0 0 - 3.909 3.435 3.909 - - 0 - 0.00%
2019-11-07 0 0.066 0.058 0.066 0.066 0.066 20,000 1,320 0.0660 3.909 3.435 3.909 3.909 3.909 338 3.9085 0.00%
2019-11-06 0 0.066 0.051 0.071 0.066 0.066 10,000 660 0.0660 3.909 3.020 4.205 3.909 3.909 169 3.9085 10.00%
2019-11-05 0 0.060 0.053 0.063 0.060 0.060 80,000 4,500 0.0563 3.553 3.139 3.731 3.553 3.553 1,351 3.3311 9.09%
2019-11-04 0 0.055 0.050 0.055 - - 0 0 - 3.257 2.961 3.257 - - 0 - 0.00%
2019-11-01 0 0.055 0.052 0.069 0.055 0.055 120,000 6,600 0.0550 3.257 3.079 4.086 3.257 3.257 2,026 3.2571 -6.78%
2019-10-31 0 0.059 0.055 0.059 - - 0 0 - 3.494 3.257 3.494 - - 0 - 0.00%
2019-10-30 0 0.059 0.052 0.059 - - 0 0 - 3.494 3.079 3.494 - - 0 - 0.00%
2019-10-29 0 0.059 0.052 0.059 - - 0 0 - 3.494 3.079 3.494 - - 0 - 0.00%
2019-10-28 0 0.059 0.052 0.069 - - 0 0 - 3.494 3.079 4.086 - - 0 - 0.00%
2019-10-25 0 0.059 0.055 0.066 - - 0 0 - 3.494 3.257 3.909 - - 0 - 0.00%
2019-10-24 0 0.059 0.056 0.061 0.056 0.059 110,000 6,210 0.0565 3.494 3.316 3.612 3.316 3.494 1,857 3.3432 -9.23%
2019-10-23 0 0.065 0.056 0.065 - - 0 0 - 3.849 3.316 3.849 - - 0 - -5.80%
2019-10-22 0 0.069 0.056 0.069 0.056 0.070 260,000 15,350 0.0590 4.086 3.316 4.086 3.316 4.145 4,390 3.4962 23.21%
2019-10-21 0 0.056 0.056 0.076 0.055 0.056 520,000 29,100 0.0560 3.316 3.316 4.501 3.257 3.316 8,781 3.3140 -16.42%
2019-10-18 0 0.067 0.053 0.075 - - 0 0 - 3.968 3.139 4.441 - - 0 - 0.00%
2019-10-17 0 0.067 0.053 0.070 - - 0 0 - 3.968 3.139 4.145 - - 0 - 0.00%
2019-10-16 0 0.067 0.052 0.089 - - 0 0 - 3.968 3.079 5.271 - - 0 - 0.00%
2019-10-15 0 0.067 0.053 0.067 - - 0 0 - 3.968 3.139 3.968 - - 0 - -1.47%
2019-10-14 0 0.068 0.052 0.068 - - 0 0 - 4.027 3.079 4.027 - - 0 - -2.86%
2019-10-11 0 0.070 0.054 0.070 - - 0 0 - 4.145 3.198 4.145 - - 0 - -1.41%
2019-10-10 0 0.071 0.053 0.075 - - 0 0 - 4.205 3.139 4.441 - - 0 - 0.00%
2019-10-09 0 0.071 0.053 0.071 0.071 0.071 10,000 710 0.0710 4.205 3.139 4.205 4.205 4.205 169 4.2046 9.23%
2019-10-08 0 0.065 0.051 0.065 0.065 0.065 20,000 1,300 0.0650 3.849 3.020 3.849 3.849 3.849 338 3.8493 0.00%
2019-10-04 0 0.065 0.051 0.089 - - 0 0 - 3.849 3.020 5.271 - - 0 - 0.00%
2019-10-03 0 0.065 0.065 0.076 0.060 0.064 210,000 12,950 0.0617 3.849 3.849 4.501 3.553 3.790 3,546 3.6519 -2.99%
2019-10-02 0 0.067 0.050 0.069 - - 0 0 - 3.968 2.961 4.086 - - 0 - 0.00%
2019-09-30 0 0.067 0.050 0.067 - - 0 0 - 3.968 2.961 3.968 - - 0 - -5.63%
2019-09-27 0 0.071 0.051 0.071 - - 0 0 - 4.205 3.020 4.205 - - 0 - -1.39%
2019-09-26 0 0.072 0.056 0.072 0.072 0.075 530,000 38,540 0.0727 4.264 3.316 4.264 4.264 4.441 8,950 4.3063 20.00%
2019-09-25 0 0.060 0.050 0.071 0.060 0.060 160,000 9,600 0.0600 3.553 2.961 4.205 3.553 3.553 2,702 3.5532 9.09%
2019-09-24 0 0.055 0.055 0.071 0.055 0.055 30,000 1,650 0.0550 3.257 3.257 4.205 3.257 3.257 507 3.2571 5.77%
2019-09-23 0 0.052 0.051 0.075 - - 0 0 - 3.079 3.020 4.441 - - 0 - 0.00%
2019-09-20 0 0.052 0.050 0.071 - - 413 16 0.0387 3.079 2.961 4.205 - - 7 2.2942 0.00%
2019-09-19 0 0.052 0.043 0.071 - - 0 0 - 3.079 2.546 4.205 - - 0 - 0.00%
2019-09-18 0 0.052 0.049 0.071 - - 0 0 - 3.079 2.902 4.205 - - 0 - 0.00%
2019-09-17 0 0.052 0.049 0.055 - - 0 0 - 3.079 2.902 3.257 - - 0 - 0.00%
2019-09-16 0 0.052 0.052 0.055 - - 0 0 - 3.079 3.079 3.257 - - 0 - 4.00%
2019-09-13 0 0.050 0.050 0.055 0.050 0.051 200,000 10,040 0.0502 2.961 2.961 3.257 2.961 3.020 3,377 2.9728 -3.85%
2019-09-12 0 0.052 0.052 0.054 0.052 0.052 60,000 3,060 0.0510 3.079 3.079 3.198 3.079 3.079 1,013 3.0202 -3.70%
2019-09-11 0 0.054 0.049 0.054 - - 0 0 - 3.198 2.902 3.198 - - 0 - -1.82%
2019-09-10 0 0.055 0.049 0.056 0.055 0.055 100,000 5,500 0.0550 3.257 2.902 3.316 3.257 3.257 1,689 3.2571 -1.79%
2019-09-09 0 0.056 0.049 0.058 0.056 0.056 100,000 5,600 0.0560 3.316 2.902 3.435 3.316 3.316 1,689 3.3163 0.00%
2019-09-06 0 0.056 0.042 0.056 - - 0 0 - 3.316 2.487 3.316 - - 0 - 0.00%
2019-09-05 0 0.056 0.036 0.060 - - 0 0 - 3.316 2.132 3.553 - - 0 - 0.00%
2019-09-04 0 0.056 0.050 0.059 0.056 0.056 120,000 6,720 0.0560 3.316 2.961 3.494 3.316 3.316 2,026 3.3163 -5.08%
2019-09-03 0 0.059 0.050 0.059 - - 0 0 - 3.494 2.961 3.494 - - 0 - 0.00%
2019-09-02 0 0.059 0.050 0.059 - - 0 0 - 3.494 2.961 3.494 - - 0 - 0.00%
2019-08-30 0 0.059 0.050 0.059 0.059 0.059 60,000 3,540 0.0590 3.494 2.961 3.494 3.494 3.494 1,013 3.4940 15.69%
2019-08-29 0 0.051 0.051 0.059 0.046 0.051 90,000 4,290 0.0477 3.020 3.020 3.494 2.724 3.020 1,520 2.8228 -15.00%
2019-08-28 0 0.060 0.045 0.060 - - 0 0 - 3.553 2.665 3.553 - - 0 - 0.00%
2019-08-27 0 0.060 0.060 0.064 0.055 0.055 80,000 4,400 0.0550 3.553 3.553 3.790 3.257 3.257 1,351 3.2571 -6.25%
2019-08-26 0 0.064 0.050 0.064 - - 0 0 - 3.790 2.961 3.790 - - 0 - 0.00%
2019-08-23 0 0.064 0.050 0.064 - - 0 0 - 3.790 2.961 3.790 - - 0 - 0.00%
2019-08-22 0 0.064 0.051 0.064 - - 0 0 - 3.790 3.020 3.790 - - 0 - 0.00%
2019-08-21 0 0.064 0.050 0.064 - - 0 0 - 3.790 2.961 3.790 - - 0 - 0.00%
2019-08-20 0 0.064 0.045 0.064 - - 0 0 - 3.790 2.665 3.790 - - 0 - 0.00%
2019-08-19 0 0.064 0.049 0.064 0.056 0.064 30,000 1,840 0.0613 3.790 2.902 3.790 3.316 3.790 507 3.6322 0.00%
2019-08-16 0 0.064 0.046 0.064 - - 0 0 - 3.790 2.724 3.790 - - 0 - -3.03%
2019-08-15 0 0.066 0.054 0.068 0.066 0.066 10,000 660 0.0660 3.909 3.198 4.027 3.909 3.909 169 3.9085 4.76%
2019-08-14 0 0.063 0.060 0.068 0.055 0.063 390,000 23,900 0.0613 3.731 3.553 4.027 3.257 3.731 6,586 3.6291 -19.23%
2019-08-13 0 0.078 0.055 0.078 - - 10,000 780 0.0780 4.619 3.257 4.619 - - 169 4.6191 -3.70%
2019-08-12 0 0.081 0.050 0.081 - - 0 0 - 4.797 2.961 4.797 - - 0 - -5.81%
2019-08-09 0 0.086 0.067 0.092 0.066 0.086 210,000 14,300 0.0681 5.093 3.968 5.448 3.909 5.093 3,546 4.0326 16.22%
2019-08-08 0 0.074 0.047 0.074 - - 0 0 - 4.382 2.783 4.382 - - 0 - 0.00%
2019-08-07 0 0.074 0.051 0.080 - - 0 0 - 4.382 3.020 4.738 - - 0 - 0.00%
2019-08-06 0 0.074 0.051 0.074 - - 0 0 - 4.382 3.020 4.382 - - 0 - 0.00%
2019-08-05 0 0.074 0.059 0.074 - - 0 0 - 4.382 3.494 4.382 - - 0 - -3.90%
2019-08-02 0 0.077 0.060 0.077 - - 0 0 - 4.560 3.553 4.560 - - 0 - -1.28%
2019-08-01 0 0.078 0.060 0.090 - - 0 0 - 4.619 3.553 5.330 - - 0 - 0.00%
2019-07-31 0 0.078 0.078 0.090 - - 0 0 - 4.619 4.619 5.330 - - 0 - 5.41%
2019-07-30 0 0.074 0.055 0.080 - - 0 0 - 4.382 3.257 4.738 - - 0 - 0.00%
2019-07-29 0 0.074 0.056 0.085 - - 0 0 - 4.382 3.316 5.034 - - 0 - 0.00%
2019-07-26 0 0.074 0.059 0.074 0.074 0.074 10,000 740 0.0740 4.382 3.494 4.382 4.382 4.382 169 4.3823 10.45%
2019-07-25 0 0.067 0.071 0.072 0.066 0.067 70,000 4,680 0.0669 3.968 4.205 4.264 3.909 3.968 1,182 3.9593 11.67%
2019-07-24 0 0.060 0.059 0.066 - - 0 0 - 3.553 3.494 3.909 - - 0 - 0.00%
2019-07-23 0 0.060 0.060 0.063 - - 0 0 - 3.553 3.553 3.731 - - 0 - 5.26%
2019-07-22 0 0.057 0.055 0.063 - - 0 0 - 3.376 3.257 3.731 - - 0 - 0.00%
2019-07-19 0 0.057 0.057 0.063 - - 0 0 - 3.376 3.376 3.731 - - 0 - 0.00%
2019-07-18 0 0.057 0.053 0.064 0.057 0.057 100,000 5,700 0.0570 3.376 3.139 3.790 3.376 3.376 1,689 3.3755 -1.72%
2019-07-17 0 0.058 0.051 0.059 0.047 0.058 320,000 17,830 0.0557 3.435 3.020 3.494 2.783 3.435 5,404 3.2997 9.43%
2019-07-16 0 0.053 0.053 0.058 0.053 0.053 600,000 31,800 0.0530 3.139 3.139 3.435 3.139 3.139 10,132 3.1387 -24.29%
2019-07-15 0 0.070 0.052 0.070 - - 0 0 - 4.145 3.079 4.145 - - 0 - 0.00%
2019-07-12 0 0.070 0.060 0.070 - - 0 0 - 4.145 3.553 4.145 - - 0 - 0.00%
2019-07-11 0 0.070 0.060 0.070 - - 0 0 - 4.145 3.553 4.145 - - 0 - 0.00%
2019-07-10 0 0.070 0.060 0.071 - - 0 0 - 4.145 3.553 4.205 - - 0 - 0.00%
2019-07-09 0 0.070 0.060 0.071 - - 0 0 - 4.145 3.553 4.205 - - 0 - 0.00%
2019-07-08 0 0.070 0.060 0.071 0.060 0.070 20,000 1,300 0.0650 4.145 3.553 4.205 3.553 4.145 338 3.8493 -1.41%
2019-07-05 0 0.071 0.071 0.072 0.065 0.066 130,000 8,520 0.0655 4.205 4.205 4.264 3.849 3.909 2,195 3.8812 7.58%
2019-07-04 0 0.066 0.066 0.073 0.066 0.066 300,000 19,800 0.0660 3.909 3.909 4.323 3.909 3.909 5,066 3.9085 0.00%
2019-07-03 0 0.066 0.068 0.069 - - 0 0 - 3.909 4.027 4.086 - - 0 - 3.12%
2019-07-02 0 0.064 0.064 0.070 0.064 0.064 280,000 17,920 0.0640 3.790 3.790 4.145 3.790 3.790 4,728 3.7901 0.00%
2019-06-28 0 0.064 0.064 0.067 0.060 0.067 720,000 44,690 0.0621 3.790 3.790 3.968 3.553 3.968 12,158 3.6757 -15.79%
2019-06-27 0 0.076 0.053 0.076 - - 0 0 - 4.501 3.139 4.501 - - 0 - 0.00%
2019-06-26 0 0.076 0.055 0.076 0.076 0.076 60,000 4,560 0.0760 4.501 3.257 4.501 4.501 4.501 1,013 4.5007 0.00%
2019-06-25 0 0.076 0.065 0.076 0.030 0.076 2,730,000 167,760 0.0615 4.501 3.849 4.501 1.777 4.501 46,099 3.6391 -15.56%
2019-06-24 0 0.090 0.075 0.090 - - 0 0 - 5.330 4.441 5.330 - - 0 - -2.17%
2019-06-21 0 0.092 0.076 0.092 - - 0 0 - 5.448 4.501 5.448 - - 0 - 0.00%
2019-06-20 0 0.092 0.075 0.096 - - 0 0 - 5.448 4.441 5.685 - - 0 - 0.00%
2019-06-19 0 0.092 0.081 0.092 0.092 0.092 10,000 920 0.0920 5.448 4.797 5.448 5.448 5.448 169 5.4482 4.55%
2019-06-18 0 0.088 0.080 0.094 - - 0 0 - 5.211 4.738 5.567 - - 0 - 0.00%
2019-06-17 0 0.088 0.072 0.088 0.084 0.088 30,000 2,560 0.0853 5.211 4.264 5.211 4.974 5.211 507 5.0534 4.76%
2019-06-14 0 0.084 0.070 0.094 - - 0 0 - 4.974 4.145 5.567 - - 0 - 0.00%
2019-06-13 0 0.084 0.084 0.094 0.072 0.079 200,000 15,510 0.0776 4.974 4.974 5.567 4.264 4.678 3,377 4.5925 -5.62%
2019-06-12 0 0.089 0.071 0.089 - - 0 0 - 5.271 4.205 5.271 - - 0 - -1.11%
2019-06-11 0 0.090 0.068 0.090 - - 0 0 - 5.330 4.027 5.330 - - 0 - -6.25%
2019-06-10 0 0.096 0.087 0.096 0.098 0.098 10,000 980 0.0980 5.685 5.152 5.685 5.804 5.804 169 5.8035 23.08%
2019-06-06 0 0.078 0.092 0.099 0.075 0.078 120,000 9,330 0.0778 4.619 5.448 5.863 4.441 4.619 2,026 4.6043 -15.22%
2019-06-05 0 0.092 0.081 0.100 - - 10,000 950 0.0950 5.448 4.797 5.922 - - 169 5.6259 0.00%
2019-06-04 0 0.092 0.082 0.092 0.095 0.095 10,000 950 0.0950 5.448 4.856 5.448 5.626 5.626 169 5.6259 -3.16%
2019-06-03 0 0.095 0.095 0.101 0.085 0.085 30,000 2,550 0.0850 5.626 5.626 5.981 5.034 5.034 507 5.0337 15.85%
2019-05-31 0 0.082 0.082 0.102 - - 0 0 - 4.856 4.856 6.040 - - 0 - 0.00%
2019-05-30 0 0.082 0.082 0.098 - - 0 0 - 4.856 4.856 5.804 - - 0 - 2.50%
2019-05-29 0 0.080 0.080 0.097 0.080 0.080 200,000 16,000 0.0800 4.738 4.738 5.744 4.738 4.738 3,377 4.7376 0.00%
2019-05-28 0 0.080 0.079 0.102 0.080 0.080 100,000 8,000 0.0800 4.738 4.678 6.040 4.738 4.738 1,689 4.7376 -2.44%
2019-05-27 0 0.082 0.074 0.100 0.082 0.082 50,000 4,100 0.0820 4.856 4.382 5.922 4.856 4.856 844 4.8560 0.00%
2019-05-24 0 0.082 0.083 0.091 0.080 0.083 720,000 58,470 0.0812 4.856 4.915 5.389 4.738 4.915 12,158 4.8091 -8.89%
2019-05-23 0 0.090 0.079 0.092 - - 0 0 - 5.330 4.678 5.448 - - 0 - 0.00%
2019-05-22 0 0.090 0.082 0.092 0.090 0.090 30,000 2,700 0.0900 5.330 4.856 5.448 5.330 5.330 507 5.3298 -2.17%
2019-05-21 0 0.092 0.081 0.100 - - 0 0 - 5.448 4.797 5.922 - - 0 - 0.00%
2019-05-20 0 0.092 0.087 0.092 0.091 0.092 200,000 18,310 0.0916 5.448 5.152 5.448 5.389 5.448 3,377 5.4216 0.00%
2019-05-17 0 0.092 0.085 0.092 0.092 0.092 110,000 10,120 0.0920 5.448 5.034 5.448 5.448 5.448 1,857 5.4482 0.00%
2019-05-16 0 0.092 0.085 0.092 - - 0 0 - 5.448 5.034 5.448 - - 0 - 0.00%
2019-05-15 0 0.092 0.082 0.092 - - 0 0 - 5.448 4.856 5.448 - - 0 - 0.00%
2019-05-14 0 0.092 0.085 0.092 - - 0 0 - 5.448 5.034 5.448 - - 0 - 0.00%
2019-05-10 0 0.092 0.085 0.100 - - 0 0 - 5.448 5.034 5.922 - - 0 - 0.00%
2019-05-09 0 0.092 0.086 0.092 - - 0 0 - 5.448 5.093 5.448 - - 0 - -2.13%
2019-05-08 0 0.094 0.088 0.101 0.094 0.094 160,000 15,040 0.0940 5.567 5.211 5.981 5.567 5.567 2,702 5.5667 2.17%
2019-05-07 0 0.092 0.086 0.092 - - 0 0 - 5.448 5.093 5.448 - - 0 - -2.13%
2019-05-06 0 0.094 0.094 0.101 0.084 0.098 700,000 61,120 0.0873 5.567 5.567 5.981 4.974 5.804 11,820 5.1707 -2.08%
2019-05-03 0 0.096 0.086 0.102 0.096 0.096 200,000 19,200 0.0960 5.685 5.093 6.040 5.685 5.685 3,377 5.6851 -6.80%
2019-05-02 0 0.103 0.095 0.110 - - 0 0 - 6.100 5.626 6.514 - - 0 - 0.00%
2019-04-30 0 0.103 0.097 0.104 - - 0 0 - 6.100 5.744 6.159 - - 0 - 0.00%
2019-04-29 0 0.103 0.096 0.103 - - 0 0 - 6.100 5.685 6.100 - - 0 - 0.00%
2019-04-26 0 0.103 0.089 0.103 0.103 0.103 20,000 2,060 0.1030 6.100 5.271 6.100 6.100 6.100 338 6.0996 0.98%
2019-04-25 0 0.102 0.095 0.102 - - 0 0 - 6.040 5.626 6.040 - - 0 - 0.00%
2019-04-24 0 0.102 0.089 0.108 - - 0 0 - 6.040 5.271 6.396 - - 0 - 0.00%
2019-04-23 0 0.102 0.097 0.102 0.102 0.110 380,000 40,260 0.1059 6.040 5.744 6.040 6.040 6.514 6,417 6.2742 5.15%
2019-04-18 0 0.097 0.097 0.112 - - 0 0 - 5.744 5.744 6.633 - - 0 - 0.00%
2019-04-17 0 0.097 0.097 0.105 0.095 0.111 30,000 3,010 0.1003 5.744 5.744 6.218 5.626 6.573 507 5.9417 -3.00%
2019-04-16 0 0.100 0.107 0.108 - - 0 0 - 5.922 6.337 6.396 - - 0 - 0.00%
2019-04-15 0 0.100 0.095 0.108 0.100 0.100 100,000 10,000 0.1000 5.922 5.626 6.396 5.922 5.922 1,689 5.9220 0.00%
2019-04-12 0 0.100 0.097 0.105 0.100 0.100 300,000 30,000 0.1000 5.922 5.744 6.218 5.922 5.922 5,066 5.9220 -10.71%
2019-04-11 0 0.112 0.096 0.112 - - 0 0 - 6.633 5.685 6.633 - - 0 - 0.00%
2019-04-10 0 0.112 0.096 0.112 - - 0 0 - 6.633 5.685 6.633 - - 0 - 0.00%
2019-04-09 0 0.112 0.095 0.112 0.116 0.116 10,000 1,160 0.1160 6.633 5.626 6.633 6.870 6.870 169 6.8695 5.66%
2019-04-08 0 0.106 0.098 0.106 0.106 0.106 50,000 5,300 0.1060 6.277 5.804 6.277 6.277 6.277 844 6.2773 0.00%
2019-04-04 0 0.106 0.098 0.106 0.097 0.106 770,000 77,030 0.1000 6.277 5.804 6.277 5.744 6.277 13,002 5.9243 7.07%
2019-04-03 0 0.099 0.099 0.101 - - 0 0 - 5.863 5.863 5.981 - - 0 - 3.12%
2019-04-02 0 0.096 0.096 0.110 0.095 0.095 90,000 8,550 0.0950 5.685 5.685 6.514 5.626 5.626 1,520 5.6259 1.05%
2019-04-01 0 0.095 0.094 0.113 0.094 0.095 110,000 10,370 0.0943 5.626 5.567 6.692 5.567 5.626 1,857 5.5828 -5.00%
2019-03-29 0 0.100 0.094 0.113 - - 0 0 - 5.922 5.567 6.692 - - 0 - 0.00%
2019-03-28 0 0.100 0.091 0.106 - - 0 0 - 5.922 5.389 6.277 - - 0 - 0.00%
2019-03-27 0 0.100 0.091 0.100 0.088 0.100 360,000 35,180 0.0977 5.922 5.389 5.922 5.211 5.922 6,079 5.7871 -3.85%
2019-03-26 0 0.104 0.098 0.104 - - 0 0 - 6.159 5.804 6.159 - - 0 - -1.89%
2019-03-25 0 0.106 0.106 0.114 - - 0 0 - 6.277 6.277 6.751 - - 0 - 6.00%
2019-03-22 0 0.100 0.094 0.105 0.100 0.100 40,000 4,000 0.1000 5.922 5.567 6.218 5.922 5.922 675 5.9220 -4.76%
2019-03-21 0 0.105 0.096 0.105 - - 0 0 - 6.218 5.685 6.218 - - 0 - 0.00%
2019-03-20 0 0.105 0.095 0.105 0.109 0.109 10,000 1,090 0.1090 6.218 5.626 6.218 6.455 6.455 169 6.4550 0.00%
2019-03-19 0 0.105 0.105 0.116 0.100 0.101 160,000 16,060 0.1004 6.218 6.218 6.870 5.922 5.981 2,702 5.9442 5.00%
2019-03-18 0 0.100 0.100 0.115 0.100 0.100 200,000 20,000 0.1000 5.922 5.922 6.810 5.922 5.922 3,377 5.9220 2.04%
2019-03-15 0 0.098 0.098 0.116 0.098 0.100 400,000 39,660 0.0992 5.804 5.804 6.870 5.804 5.922 6,754 5.8716 -9.26%
2019-03-14 0 0.108 0.097 0.108 0.095 0.108 100,000 9,970 0.0997 6.396 5.744 6.396 5.626 6.396 1,689 5.9042 4.85%
2019-03-13 0 0.103 0.092 0.103 0.102 0.103 100,000 10,250 0.1025 6.100 5.448 6.100 6.040 6.100 1,689 6.0700 -2.83%
2019-03-12 0 0.106 0.106 0.108 0.103 0.108 680,000 72,460 0.1066 6.277 6.277 6.396 6.100 6.396 11,483 6.3104 3.92%
2019-03-11 0 0.102 0.099 0.113 - - 0 0 - 6.040 5.863 6.692 - - 0 - 0.00%
2019-03-08 0 0.102 0.097 0.108 0.102 0.102 170,000 17,340 0.1020 6.040 5.744 6.396 6.040 6.040 2,871 6.0404 0.00%
2019-03-07 0 0.102 0.098 0.102 0.097 0.103 80,000 7,860 0.0983 6.040 5.804 6.040 5.744 6.100 1,351 5.8184 -0.97%
2019-03-06 0 0.103 0.103 0.119 0.098 0.099 120,000 11,770 0.0981 6.100 6.100 7.047 5.804 5.863 2,026 5.8085 0.00%
2019-03-05 0 0.103 0.100 0.107 - - 0 0 - 6.100 5.922 6.337 - - 0 - 0.00%
2019-03-04 0 0.103 0.103 0.105 0.101 0.110 300,000 32,030 0.1068 6.100 6.100 6.218 5.981 6.514 5,066 6.3227 -9.65%
2019-03-01 0 0.114 0.098 0.114 0.095 0.115 630,000 63,420 0.1007 6.751 5.804 6.751 5.626 6.810 10,638 5.9615 11.76%
2019-02-28 0 0.102 0.097 0.103 0.101 0.103 340,000 34,530 0.1016 6.040 5.744 6.100 5.981 6.100 5,741 6.0143 0.00%
2019-02-27 0 0.102 0.100 0.103 0.092 0.109 2,390,000 244,090 0.1021 6.040 5.922 6.100 5.448 6.455 40,358 6.0481 10.87%
2019-02-26 0 0.092 0.092 0.100 0.091 0.098 250,000 23,050 0.0922 5.448 5.448 5.922 5.389 5.804 4,222 5.4601 1.10%
2019-02-25 0 0.091 0.089 0.096 - - 0 0 - 5.389 5.271 5.685 - - 0 - 0.00%
2019-02-22 0 0.091 0.091 0.097 - - 0 0 - 5.389 5.389 5.744 - - 0 - 0.00%
2019-02-21 0 0.091 0.091 0.105 0.091 0.100 980,000 90,850 0.0927 5.389 5.389 6.218 5.389 5.922 16,549 5.4899 -2.15%
2019-02-20 0 0.093 0.091 0.093 - - 0 0 - 5.507 5.389 5.507 - - 0 - 0.00%
2019-02-19 0 0.093 0.088 0.095 - - 0 0 - 5.507 5.211 5.626 - - 0 - 0.00%
2019-02-18 0 0.093 0.092 0.101 0.086 0.095 2,970,000 264,510 0.0891 5.507 5.448 5.981 5.093 5.626 50,152 5.2742 1.09%
2019-02-15 0 0.092 0.090 0.096 0.089 0.096 1,160,000 105,490 0.0909 5.448 5.330 5.685 5.271 5.685 19,588 5.3854 0.00%
2019-02-14 0 0.092 0.091 0.095 0.092 0.092 710,000 65,320 0.0920 5.448 5.389 5.626 5.448 5.448 11,989 5.4482 0.00%
2019-02-13 0 0.092 0.090 0.092 0.088 0.119 7,640,000 702,930 0.0920 5.448 5.330 5.448 5.211 7.047 129,011 5.4486 -1.08%
2019-02-12 0 0.093 0.088 0.093 0.088 0.093 1,540,000 135,720 0.0881 5.507 5.211 5.507 5.211 5.507 26,005 5.2190 0.00%
2019-02-11 0 0.093 0.093 0.095 - - 0 0 - 5.507 5.507 5.626 - - 0 - 0.00%
2019-02-08 0 0.093 0.090 0.095 0.093 0.095 80,000 7,480 0.0935 5.507 5.330 5.626 5.507 5.626 1,351 5.5371 -1.06%
2019-02-04 0 0.094 0.087 0.105 - - 0 0 - 5.567 5.152 6.218 - - 0 - 0.00%
2019-02-01 0 0.094 0.092 0.095 0.094 0.104 390,000 37,130 0.0952 5.567 5.448 5.626 5.567 6.159 6,586 5.6380 -2.08%
2019-01-31 0 0.096 0.091 0.101 0.091 0.109 1,150,000 107,590 0.0936 5.685 5.389 5.981 5.389 6.455 19,419 5.5404 1.05%
2019-01-30 0 0.095 0.095 0.101 0.090 0.095 1,320,000 118,960 0.0901 5.626 5.626 5.981 5.330 5.626 22,290 5.3370 -2.06%
2019-01-29 0 0.097 0.097 0.115 0.096 0.096 70,000 6,720 0.0960 5.744 5.744 6.810 5.685 5.685 1,182 5.6851 -3.00%
2019-01-28 0 0.100 0.091 0.110 - - 0 0 - 5.922 5.389 6.514 - - 0 - 0.00%
2019-01-25 0 0.100 0.100 0.106 0.090 0.105 580,000 55,200 0.0952 5.922 5.922 6.277 5.330 6.218 9,794 5.6361 -9.09%
2019-01-24 0 0.110 0.100 0.110 - - 0 0 - 6.514 5.922 6.514 - - 0 - 0.00%
2019-01-23 0 0.110 0.100 0.110 - - 0 0 - 6.514 5.922 6.514 - - 0 - -4.35%
2019-01-22 0 0.115 0.100 0.115 0.115 0.117 200,000 23,360 0.1168 6.810 5.922 6.810 6.810 6.929 3,377 6.9169 -2.54%
2019-01-21 0 0.118 0.102 0.118 0.096 0.121 710,000 71,690 0.1010 6.988 6.040 6.988 5.685 7.166 11,989 5.9795 14.56%
2019-01-18 0 0.103 0.103 0.108 0.100 0.102 730,000 73,280 0.1004 6.100 6.100 6.396 5.922 6.040 12,327 5.9447 0.00%
2019-01-17 0 0.103 0.103 0.106 0.103 0.107 300,000 31,700 0.1057 6.100 6.100 6.277 6.100 6.337 5,066 6.2576 -2.83%
2019-01-16 0 0.106 0.106 0.115 0.103 0.108 420,000 44,160 0.1051 6.277 6.277 6.810 6.100 6.396 7,092 6.2265 -7.02%
2019-01-15 0 0.114 0.111 0.114 0.107 0.116 1,260,000 143,070 0.1135 6.751 6.573 6.751 6.337 6.870 21,277 6.7243 -3.39%
2019-01-14 0 0.118 0.116 0.137 - - 0 0 - 6.988 6.870 8.113 - - 0 - 0.00%
2019-01-11 0 0.118 0.117 0.137 0.118 0.118 100,000 11,800 0.1180 6.988 6.929 8.113 6.988 6.988 1,689 6.9879 1.72%
2019-01-10 0 0.116 0.116 0.125 0.116 0.116 70,000 8,120 0.1160 6.870 6.870 7.402 6.870 6.870 1,182 6.8695 -3.33%
2019-01-09 0 0.120 0.117 0.136 0.120 0.120 320,000 38,400 0.1200 7.106 6.929 8.054 7.106 7.106 5,404 7.1064 3.45%
2019-01-08 0 0.116 0.113 0.122 - - 0 0 - 6.870 6.692 7.225 - - 0 - 0.00%
2019-01-07 0 0.116 0.116 0.130 0.115 0.115 60,000 6,900 0.1150 6.870 6.870 7.699 6.810 6.810 1,013 6.8103 -3.33%
2019-01-04 0 0.120 0.117 0.120 0.120 0.120 200,000 24,000 0.1200 7.106 6.929 7.106 7.106 7.106 3,377 7.1064 3.45%
2019-01-03 0 0.116 0.114 0.124 0.116 0.122 70,000 8,240 0.1177 6.870 6.751 7.343 6.870 7.225 1,182 6.9710 -3.33%
2019-01-02 0 0.120 0.120 0.126 0.118 0.125 890,000 108,030 0.1214 7.106 7.106 7.462 6.988 7.402 15,029 7.1882 -4.76%
2018-12-31 0 0.126 0.126 0.138 0.115 0.123 220,000 26,950 0.1225 7.462 7.462 8.172 6.810 7.284 3,715 7.2544 1.61%
2018-12-28 0 0.124 0.116 0.125 - - 10,000 1,170 0.1170 7.343 6.870 7.402 - - 169 6.9287 0.00%
2018-12-27 0 0.124 0.118 0.129 0.124 0.124 10,000 1,240 0.1240 7.343 6.988 7.639 7.343 7.343 169 7.3433 0.00%
2018-12-24 0 0.124 0.118 0.130 - - 0 0 - 7.343 6.988 7.699 - - 0 - 0.00%
2018-12-21 0 0.124 0.124 0.128 0.115 0.129 830,000 98,950 0.1192 7.343 7.343 7.580 6.810 7.639 14,016 7.0600 1.64%
2018-12-20 0 0.122 0.122 0.129 0.122 0.123 250,000 30,650 0.1226 7.225 7.225 7.639 7.225 7.284 4,222 7.2604 -5.43%
2018-12-19 0 0.129 0.122 0.130 - - 0 0 - 7.639 7.225 7.699 - - 0 - 0.00%
2018-12-18 0 0.129 0.123 0.129 0.135 0.149 40,000 5,600 0.1400 7.639 7.284 7.639 7.995 8.824 675 8.2908 6.61%
2018-12-17 0 0.121 0.121 0.149 0.120 0.121 710,000 85,250 0.1201 7.166 7.166 8.824 7.106 7.166 11,989 7.1106 -6.92%
2018-12-14 0 0.130 0.121 0.147 0.121 0.130 150,000 19,410 0.1294 7.699 7.166 8.705 7.166 7.699 2,533 7.6630 0.00%
2018-12-13 0 0.130 0.112 0.139 - - 0 0 - 7.699 6.633 8.232 - - 0 - 0.00%
2018-12-12 0 0.130 0.130 0.149 - - 0 0 - 7.699 7.699 8.824 - - 0 - 0.00%
2018-12-11 0 0.130 0.115 0.140 - - 0 0 - 7.699 6.810 8.291 - - 0 - 0.00%
2018-12-10 0 0.130 0.114 0.140 - - 0 0 - 7.699 6.751 8.291 - - 0 - 0.00%
2018-12-07 0 0.130 0.122 0.130 - - 0 0 - 7.699 7.225 7.699 - - 0 - 0.00%
2018-12-06 0 0.130 0.125 0.138 - - 0 0 - 7.699 7.402 8.172 - - 0 - 0.00%
2018-12-05 0 0.130 0.130 0.140 0.130 0.137 1,210,000 161,010 0.1331 7.699 7.699 8.291 7.699 8.113 20,432 7.8802 -13.33%
2018-12-04 0 0.150 0.144 0.160 - - 0 0 - 8.883 8.528 9.475 - - 0 - 0.00%
2018-12-03 0 0.150 0.142 0.160 0.150 0.150 1,000,000 150,000 0.1500 8.883 8.409 9.475 8.883 8.883 16,886 8.8830 -5.06%
2018-11-30 0 0.158 0.158 0.160 0.158 0.159 280,000 44,410 0.1586 9.357 9.357 9.475 9.357 9.416 4,728 9.3927 5.33%
2018-11-29 0 0.150 0.140 0.152 0.150 0.160 220,000 33,390 0.1518 8.883 8.291 9.001 8.883 9.475 3,715 8.9880 0.00%
2018-11-28 0 0.150 0.140 0.160 - - 0 0 - 8.883 8.291 9.475 - - 0 - 0.00%
2018-11-27 0 0.150 0.130 0.160 - - 0 0 - 8.883 7.699 9.475 - - 0 - 0.00%
2018-11-26 0 0.150 0.133 0.160 - - 0 0 - 8.883 7.876 9.475 - - 0 - 0.00%
2018-11-23 0 0.150 0.131 0.160 - - 0 0 - 8.883 7.758 9.475 - - 0 - 0.00%
2018-11-22 0 0.150 0.140 0.160 - - 0 0 - 8.883 8.291 9.475 - - 0 - 0.00%
2018-11-21 0 0.150 0.141 0.159 0.150 0.150 530,000 79,500 0.1500 8.883 8.350 9.416 8.883 8.883 8,950 8.8830 0.00%
2018-11-20 0 0.150 0.150 0.155 0.145 0.150 430,000 63,300 0.1472 8.883 8.883 9.179 8.587 8.883 7,261 8.7177 9.49%
2018-11-19 0 0.137 0.137 0.145 0.137 0.137 130,000 17,810 0.1370 8.113 8.113 8.587 8.113 8.113 2,195 8.1131 -0.72%
2018-11-16 0 0.138 0.136 0.142 - - 0 0 - 8.172 8.054 8.409 - - 0 - 0.00%
2018-11-15 0 0.138 0.136 0.144 0.136 0.138 110,000 15,060 0.1369 8.172 8.054 8.528 8.054 8.172 1,857 8.1077 -8.00%
2018-11-14 0 0.150 0.136 0.165 0.150 0.150 30,000 4,500 0.1500 8.883 8.054 9.771 8.883 8.883 507 8.8830 -2.60%
2018-11-13 0 0.154 0.136 0.154 - - 0 0 - 9.120 8.054 9.120 - - 0 - -2.53%
2018-11-12 0 0.158 0.141 0.158 - - 0 0 - 9.357 8.350 9.357 - - 0 - -3.66%
2018-11-09 0 0.164 0.132 0.164 - - 0 0 - 9.712 7.817 9.712 - - 0 - -2.96%
2018-11-08 0 0.169 0.132 0.169 - - 0 0 - 10.01 7.817 10.01 - - 0 - -2.87%
2018-11-07 0 0.174 0.131 0.174 - - 0 0 - 10.30 7.758 10.30 - - 0 - -2.79%
2018-11-06 0 0.179 0.152 0.179 0.179 0.180 40,000 7,170 0.1793 10.60 9.001 10.60 10.60 10.66 675 10.615 5.29%
2018-11-05 0 0.170 0.152 0.170 - - 0 0 - 10.07 9.001 10.07 - - 0 - -0.58%
2018-11-02 0 0.171 0.155 0.171 - - 0 0 - 10.13 9.179 10.13 - - 0 - -3.39%
2018-11-01 0 0.177 0.161 0.177 0.145 0.178 670,000 104,550 0.1560 10.48 9.534 10.48 8.587 10.54 11,314 9.2409 31.11%
2018-10-31 0 0.135 0.139 0.148 0.130 0.135 130,000 17,300 0.1331 7.995 8.232 8.765 7.699 7.995 2,195 7.8808 7.14%
2018-10-30 0 0.126 0.122 0.149 - - 0 0 - 7.462 7.225 8.824 - - 0 - 0.00%
2018-10-29 0 0.126 0.120 0.150 - - 0 0 - 7.462 7.106 8.883 - - 0 - 0.00%
2018-10-26 0 0.126 0.122 0.147 - - 0 0 - 7.462 7.225 8.705 - - 0 - 0.00%
2018-10-25 0 0.126 0.122 0.149 - - 0 0 - 7.462 7.225 8.824 - - 0 - 0.00%
2018-10-24 0 0.126 0.125 0.158 0.126 0.126 50,000 6,280 0.1256 7.462 7.402 9.357 7.462 7.462 844 7.4380 0.80%
2018-10-23 0 0.125 0.120 0.125 - - 0 0 - 7.402 7.106 7.402 - - 0 - 0.00%
2018-10-22 0 0.125 0.120 0.193 - - 0 0 - 7.402 7.106 11.43 - - 0 - 0.00%
2018-10-19 0 0.125 0.120 0.150 0.122 0.125 40,000 4,970 0.1243 7.402 7.106 8.883 7.225 7.402 675 7.3581 0.00%
2018-10-18 0 0.125 0.120 0.130 0.120 0.125 320,000 38,550 0.1205 7.402 7.106 7.699 7.106 7.402 5,404 7.1341 -3.85%
2018-10-16 0 0.130 0.120 0.130 - - 0 0 - 7.699 7.106 7.699 - - 0 - 0.00%
2018-10-15 0 0.130 0.126 0.133 - - 0 0 - 7.699 7.462 7.876 - - 0 - 0.00%
2018-10-12 0 0.130 0.123 0.130 0.130 0.130 10,000 1,300 0.1300 7.699 7.284 7.699 7.699 7.699 169 7.6986 -0.76%
2018-10-11 0 0.131 0.130 0.131 0.131 0.131 190,000 24,890 0.1310 7.758 7.699 7.758 7.758 7.758 3,208 7.7578 -2.96%
2018-10-10 0 0.135 0.131 0.146 0.130 0.147 170,000 22,450 0.1321 7.995 7.758 8.646 7.699 8.705 2,871 7.8205 -7.53%
2018-10-09 0 0.146 0.120 - - - 0 0 - 8.646 7.106 - - - 0 - 0.00%
2018-10-08 0 0.146 0.133 0.147 - - 0 0 - 8.646 7.876 8.705 - - 0 - 0.00%
2018-10-05 0 0.146 0.146 0.148 0.143 0.146 200,000 29,020 0.1451 8.646 8.646 8.765 8.468 8.646 3,377 8.5928 4.29%
2018-10-04 0 0.140 0.124 0.144 0.120 0.140 60,000 7,400 0.1233 8.291 7.343 8.528 7.106 8.291 1,013 7.3038 -3.45%
2018-10-03 0 0.145 0.145 0.150 0.120 0.130 50,000 6,310 0.1262 8.587 8.587 8.883 7.106 7.699 844 7.4735 8.21%
2018-10-02 0 0.134 0.130 0.160 0.130 0.135 140,000 18,700 0.1336 7.935 7.699 9.475 7.699 7.995 2,364 7.9101 0.75%
2018-09-28 0 0.133 0.133 0.152 0.130 0.142 280,000 38,730 0.1383 7.876 7.876 9.001 7.699 8.409 4,728 8.1914 0.76%
2018-09-27 0 0.132 0.132 0.160 0.132 0.132 60,000 7,920 0.1320 7.817 7.817 9.475 7.817 7.817 1,013 7.8170 -7.04%
2018-09-26 0 0.142 0.126 0.149 0.126 0.142 250,000 32,220 0.1289 8.409 7.462 8.824 7.462 8.409 4,222 7.6323 -5.33%
2018-09-24 0 0.150 0.150 0.159 0.150 0.150 130,000 19,500 0.1500 8.883 8.883 9.416 8.883 8.883 2,195 8.8830 3.45%
2018-09-21 0 0.145 0.145 0.150 0.137 0.137 10,000 1,370 0.1370 8.587 8.587 8.883 8.113 8.113 169 8.1131 -6.45%
2018-09-20 0 0.155 0.135 0.160 0.155 0.155 10,000 1,550 0.1550 9.179 7.995 9.475 9.179 9.179 169 9.1791 2.65%
2018-09-19 0 0.151 0.149 0.160 0.149 0.151 500,000 75,020 0.1500 8.942 8.824 9.475 8.824 8.942 8,443 8.8853 0.67%
2018-09-18 0 0.150 0.139 0.150 - - 0 0 - 8.883 8.232 8.883 - - 0 - 0.00%
2018-09-17 0 0.150 0.131 0.151 - - 0 0 - 8.883 7.758 8.942 - - 0 - 0.00%
2018-09-14 0 0.150 0.131 0.150 - - 0 0 - 8.883 7.758 8.883 - - 0 - -0.66%
2018-09-13 0 0.151 0.125 0.151 - - 0 0 - 8.942 7.402 8.942 - - 0 - 0.00%
2018-09-12 0 0.151 0.123 0.151 - - 0 0 - 8.942 7.284 8.942 - - 0 - 0.00%
2018-09-11 0 0.151 0.151 0.159 0.151 0.159 70,000 10,680 0.1526 8.942 8.942 9.416 8.942 9.416 1,182 9.0353 0.00%
2018-09-10 0 0.151 0.151 0.166 0.150 0.160 170,000 25,720 0.1513 8.942 8.942 9.830 8.883 9.475 2,871 8.9596 -5.63%
2018-09-07 0 0.160 0.160 0.169 0.160 0.160 1,940,000 310,400 0.1600 9.475 9.475 10.01 9.475 9.475 32,759 9.4752 0.00%
2018-09-06 0 0.160 0.150 0.160 0.160 0.161 1,060,000 171,620 0.1619 9.475 8.883 9.475 9.475 9.534 17,899 9.5880 0.00%
2018-09-05 0 0.160 0.158 0.160 - - 0 0 - 9.475 9.357 9.475 - - 0 - -3.03%
2018-09-04 0 0.165 0.165 0.168 0.160 0.161 20,000 3,210 0.1605 9.771 9.771 9.949 9.475 9.534 338 9.5048 -1.79%
2018-09-03 0 0.168 - 0.168 - - 0 0 - 9.949 - 9.949 - - 0 - 0.00%
2018-08-31 0 0.168 0.165 0.168 0.168 0.168 150,000 25,200 0.1680 9.949 9.771 9.949 9.949 9.949 2,533 9.9489 0.00%
2018-08-30 0 0.168 - 0.187 - - 0 0 - 9.949 - 11.07 - - 0 - 0.00%
2018-08-29 0 0.168 0.160 0.168 - - 0 0 - 9.949 9.475 9.949 - - 0 - -0.59%
2018-08-28 0 0.169 0.163 0.170 0.158 0.171 270,000 44,030 0.1631 10.01 9.653 10.07 9.357 10.13 4,559 9.6572 0.00%
2018-08-27 0 0.169 0.164 0.176 - - 0 0 - 10.01 9.712 10.42 - - 0 - 0.00%
2018-08-24 0 0.169 0.163 0.169 0.169 0.169 30,000 5,070 0.1690 10.01 9.653 10.01 10.01 10.01 507 10.008 0.00%
2018-08-23 0 0.169 0.160 0.169 - - 0 0 - 10.01 9.475 10.01 - - 0 - 0.00%
2018-08-22 0 0.169 0.165 0.170 0.166 0.174 1,690,000 281,670 0.1667 10.01 9.771 10.07 9.830 10.30 28,538 9.8701 0.60%
2018-08-21 0 0.168 0.164 0.168 - - 0 0 - 9.949 9.712 9.949 - - 0 - 0.00%
2018-08-20 0 0.168 0.169 0.179 0.168 0.171 1,820,000 309,250 0.1699 9.949 10.01 10.60 9.949 10.13 30,733 10.062 -6.67%
2018-08-17 0 0.180 0.171 0.187 0.176 0.181 250,000 44,280 0.1771 10.66 10.13 11.07 10.42 10.72 4,222 10.489 -0.55%
2018-08-16 0 0.181 0.171 0.183 0.181 0.181 20,000 3,620 0.1810 10.72 10.13 10.84 10.72 10.72 338 10.719 -1.63%
2018-08-15 0 0.184 0.171 0.184 - - 0 0 - 10.90 10.13 10.90 - - 0 - -1.08%
2018-08-14 0 0.186 0.170 0.186 0.190 0.190 50,000 9,500 0.1900 11.01 10.07 11.01 11.25 11.25 844 11.252 -6.06%
2018-08-13 0 0.198 0.157 0.198 0.200 0.200 10,000 2,000 0.2000 11.73 9.298 11.73 11.84 11.84 169 11.844 19.28%
2018-08-10 0 0.166 0.164 0.184 - - 0 0 - 9.830 9.712 10.90 - - 0 - 0.00%
2018-08-09 0 0.166 0.166 0.174 0.163 0.177 470,000 81,610 0.1736 9.830 9.830 10.30 9.653 10.48 7,937 10.283 -3.49%
2018-08-08 0 0.172 0.172 0.181 0.170 0.186 330,000 56,950 0.1726 10.19 10.19 10.72 10.07 11.01 5,572 10.220 -7.53%
2018-08-07 0 0.186 0.164 0.187 0.186 0.186 50,000 9,300 0.1860 11.01 9.712 11.07 11.01 11.01 844 11.015 -0.53%
2018-08-06 0 0.187 0.165 0.205 - - 0 0 - 11.07 9.771 12.14 - - 0 - 0.00%
2018-08-03 0 0.187 0.164 0.195 - - 0 0 - 11.07 9.712 11.55 - - 0 - 0.00%
2018-08-02 0 0.187 0.170 0.190 0.187 0.187 80,000 14,960 0.1870 11.07 10.07 11.25 11.07 11.07 1,351 11.074 0.00%
2018-08-01 0 0.187 0.175 0.199 - - 0 0 - 11.07 10.36 11.78 - - 0 - 0.00%
2018-07-31 0 0.187 0.175 0.194 - - 0 0 - 11.07 10.36 11.49 - - 0 - 0.00%
2018-07-30 0 0.187 0.164 0.199 - - 0 0 - 11.07 9.712 11.78 - - 0 - 0.00%
2018-07-27 0 0.187 0.171 0.205 0.186 0.188 350,000 65,390 0.1868 11.07 10.13 12.14 11.01 11.13 5,910 11.064 0.54%
2018-07-26 0 0.186 0.186 0.190 0.185 0.187 230,000 42,850 0.1863 11.01 11.01 11.25 10.96 11.07 3,884 11.033 0.00%
2018-07-25 0 0.186 0.170 0.234 0.182 0.186 200,000 37,040 0.1852 11.01 10.07 13.86 10.78 11.01 3,377 10.968 2.20%
2018-07-24 0 0.182 0.182 0.200 - - 0 0 - 10.78 10.78 11.84 - - 0 - 1.11%
2018-07-23 0 0.180 0.174 0.180 0.185 0.195 200,000 37,800 0.1890 10.66 10.30 10.66 10.96 11.55 3,377 11.193 -9.55%
2018-07-20 0 0.199 0.178 0.199 0.170 0.204 640,000 123,780 0.1934 11.78 10.54 11.78 10.07 12.08 10,807 11.453 12.43%
2018-07-19 0 0.177 0.175 0.178 0.177 0.178 230,000 40,790 0.1773 10.48 10.36 10.54 10.48 10.54 3,884 10.503 0.00%
2018-07-18 0 0.177 0.175 0.177 0.177 0.177 790,000 139,830 0.1770 10.48 10.36 10.48 10.48 10.48 13,340 10.482 -1.12%
2018-07-17 0 0.179 0.176 0.180 0.179 0.180 400,000 71,900 0.1798 10.60 10.42 10.66 10.60 10.66 6,754 10.645 -3.24%
2018-07-16 0 0.185 0.170 0.189 0.180 0.185 500,000 91,550 0.1831 10.96 10.07 11.19 10.66 10.96 8,443 10.843 0.54%
2018-07-13 0 0.184 0.184 0.195 0.183 0.200 310,000 58,470 0.1886 10.90 10.90 11.55 10.84 11.84 5,235 11.170 -8.46%
2018-07-12 0 0.201 0.201 0.220 0.200 0.210 580,000 117,200 0.2021 11.90 11.90 13.03 11.84 12.44 9,794 11.966 -4.29%
2018-07-11 0 0.210 0.206 0.220 0.201 0.210 110,000 23,010 0.2092 12.44 12.20 13.03 11.90 12.44 1,857 12.388 -4.55%
2018-07-10 0 0.220 0.220 0.239 0.219 0.221 360,000 79,230 0.2201 13.03 13.03 14.15 12.97 13.09 6,079 13.033 -8.71%
2018-07-09 0 0.241 0.200 0.241 - - 0 0 - 14.27 11.84 14.27 - - 0 - -0.41%
2018-07-06 0 0.242 0.200 0.242 0.243 0.243 50,000 12,150 0.2430 14.33 11.84 14.33 14.39 14.39 844 14.390 -0.82%
2018-07-05 0 0.244 0.205 0.244 - - 0 0 - 14.45 12.14 14.45 - - 0 - -0.41%
2018-07-04 0 0.245 0.201 0.245 - - 0 0 - 14.51 11.90 14.51 - - 0 - 0.00%
2018-07-03 0 0.245 0.215 0.260 0.245 0.245 10,000 2,450 0.2450 14.51 12.73 15.40 14.51 14.51 169 14.509 4.26%
2018-06-29 0 0.235 0.227 0.250 0.234 0.243 320,000 75,400 0.2356 13.92 13.44 14.80 13.86 14.39 5,404 13.954 -4.08%
2018-06-28 0 0.245 0.240 0.255 0.230 0.260 420,000 102,690 0.2445 14.51 14.21 15.10 13.62 15.40 7,092 14.479 11.36%
2018-06-27 0 0.220 0.207 0.239 - - 0 0 - 13.03 12.26 14.15 - - 0 - 0.00%
2018-06-26 0 0.220 0.207 0.220 0.206 0.220 180,000 39,120 0.2173 13.03 12.26 13.03 12.20 13.03 3,040 12.870 0.00%
2018-06-25 0 0.220 0.220 0.237 0.220 0.220 100,000 22,000 0.2200 13.03 13.03 14.04 13.03 13.03 1,689 13.028 -2.65%
2018-06-22 0 0.226 0.222 0.248 - - 0 0 - 13.38 13.15 14.69 - - 0 - 0.00%
2018-06-21 0 0.226 0.226 0.230 0.224 0.226 790,000 177,750 0.2250 13.38 13.38 13.62 13.27 13.38 13,340 13.324 1.35%
2018-06-20 0 0.223 0.223 0.242 0.223 0.223 60,000 13,380 0.2230 13.21 13.21 14.33 13.21 13.21 1,013 13.206 0.45%
2018-06-19 0 0.222 0.222 0.230 0.220 0.222 340,000 75,030 0.2207 13.15 13.15 13.62 13.03 13.15 5,741 13.068 -5.53%
2018-06-15 0 0.235 0.235 0.240 0.235 0.250 490,000 118,930 0.2427 13.92 13.92 14.21 13.92 14.80 8,274 14.374 -6.00%
2018-06-14 0 0.250 0.245 0.255 0.250 0.250 190,000 47,500 0.2500 14.80 14.51 15.10 14.80 14.80 3,208 14.805 0.00%
2018-06-13 0 0.250 0.250 0.255 0.250 0.250 180,000 45,050 0.2503 14.80 14.80 15.10 14.80 14.80 3,040 14.821 -1.96%
2018-06-12 0 0.255 0.255 0.260 0.255 0.255 10,000 2,550 0.2550 15.10 15.10 15.40 15.10 15.10 169 15.101 -1.92%
2018-06-11 0 0.260 0.250 0.260 0.250 0.260 470,000 120,100 0.2555 15.40 14.80 15.40 14.80 15.40 7,937 15.133 1.96%
2018-06-08 0 0.255 0.250 0.260 0.255 0.255 110,000 28,050 0.2550 15.10 14.80 15.40 15.10 15.10 1,857 15.101 -1.92%
2018-06-07 0 0.260 0.255 0.260 0.255 0.265 770,000 198,450 0.2577 15.40 15.10 15.40 15.10 15.69 13,002 15.263 0.00%
2018-06-06 0 0.260 0.255 0.270 0.250 0.295 1,680,000 449,250 0.2674 15.40 15.10 15.99 14.80 17.47 28,369 15.836 4.00%
2018-06-05 0 0.250 0.246 0.255 0.249 0.265 1,170,000 300,480 0.2568 14.80 14.57 15.10 14.75 15.69 19,757 15.209 -3.85%
2018-06-04 0 0.260 0.260 0.280 0.260 0.260 20,000 5,200 0.2600 15.40 15.40 16.58 15.40 15.40 338 15.397 -1.89%
2018-06-01 0 0.265 0.265 0.270 0.260 0.265 250,000 65,300 0.2612 15.69 15.69 15.99 15.40 15.69 4,222 15.468 0.00%
2018-05-31 0 0.265 0.265 0.270 0.265 0.270 400,000 106,600 0.2665 15.69 15.69 15.99 15.69 15.99 6,754 15.782 1.92%
2018-05-30 0 0.260 0.255 0.265 0.260 0.295 4,730,000 1,340,650 0.2834 15.40 15.10 15.69 15.40 17.47 79,872 16.785 4.00%
2018-05-29 0 0.250 0.250 0.260 0.249 0.265 1,870,000 469,230 0.2509 14.80 14.80 15.40 14.75 15.69 31,577 14.860 -7.41%
2018-05-28 0 0.270 0.260 0.275 0.260 0.285 730,000 198,750 0.2723 15.99 15.40 16.29 15.40 16.88 12,327 16.123 -3.57%
2018-05-25 0 0.280 0.275 0.280 0.280 0.295 180,000 51,800 0.2878 16.58 16.29 16.58 16.58 17.47 3,040 17.042 -6.67%
2018-05-24 0 0.300 0.295 0.300 0.300 0.305 400,000 120,750 0.3019 17.77 17.47 17.77 17.77 18.06 6,754 17.877 -4.76%
2018-05-23 0 0.315 0.300 0.315 - - 0 0 - 18.65 17.77 18.65 - - 0 - 0.00%
2018-05-21 0 0.315 0.290 0.320 0.315 0.315 160,000 50,400 0.3150 18.65 17.17 18.95 18.65 18.65 2,702 18.654 -4.55%
2018-05-18 0 0.330 0.305 0.330 0.290 0.335 1,270,000 376,800 0.2967 19.54 18.06 19.54 17.17 19.84 21,446 17.570 6.45%
2018-05-17 0 0.310 0.305 0.310 0.310 0.325 160,000 51,300 0.3206 18.36 18.06 18.36 18.36 19.25 2,702 18.987 -4.62%
2018-05-16 0 0.325 0.325 0.340 0.325 0.325 100,000 32,500 0.3250 19.25 19.25 20.13 19.25 19.25 1,689 19.246 1.56%
2018-05-15 0 0.320 0.320 0.340 0.320 0.320 60,000 19,200 0.3200 18.95 18.95 20.13 18.95 18.95 1,013 18.950 -4.48%
2018-05-14 0 0.335 0.325 0.350 - - 0 0 - 19.84 19.25 20.73 - - 0 - 0.00%
2018-05-11 0 0.335 0.330 0.340 0.330 0.335 70,000 23,350 0.3336 19.84 19.54 20.13 19.54 19.84 1,182 19.754 0.00%
2018-05-10 0 0.335 0.330 0.335 0.325 0.335 120,000 40,000 0.3333 19.84 19.54 19.84 19.25 19.84 2,026 19.740 3.08%
2018-05-09 0 0.325 0.325 0.335 0.325 0.330 320,000 104,850 0.3277 19.25 19.25 19.84 19.25 19.54 5,404 19.404 -4.41%
2018-05-08 0 0.340 0.340 0.350 0.335 0.350 670,000 230,050 0.3434 20.13 20.13 20.73 19.84 20.73 11,314 20.334 -6.93%
2018-05-07 0 0.370 0.360 0.370 - - 0 0 - 21.63 21.05 21.63 - - 0 - 0.00%
2018-05-04 0 0.370 0.350 0.375 0.370 0.370 100,000 37,000 0.3700 21.63 20.46 21.93 21.63 21.63 1,710 21.634 2.78%
2018-05-03 0 0.360 0.360 0.375 0.330 0.350 50,000 16,700 0.3340 21.05 21.05 21.93 19.29 20.46 855 19.529 -7.69%
2018-05-02 0 0.390 0.355 0.390 - - 0 0 - 22.80 20.76 22.80 - - 0 - 0.00%
2018-04-30 0 0.390 0.390 0.395 0.320 0.395 330,000 117,050 0.3547 22.80 22.80 23.10 18.71 23.10 5,644 20.739 20.00%
2018-04-27 0 0.325 0.330 0.335 0.305 0.390 1,130,000 376,450 0.3331 19.00 19.29 19.59 17.83 22.80 19,326 19.479 -9.72%
2018-04-26 0 0.360 0.355 0.360 0.360 0.380 200,000 72,300 0.3615 21.05 20.76 21.05 21.05 22.22 3,421 21.137 -7.69%
2018-04-25 0 0.390 0.380 0.390 - - 0 0 - 22.80 22.22 22.80 - - 0 - 0.00%
2018-04-24 0 0.390 0.375 0.390 0.390 0.395 50,000 19,550 0.3910 22.80 21.93 22.80 22.80 23.10 855 22.862 4.00%
2018-04-23 0 0.375 0.375 0.385 0.375 0.385 190,000 71,750 0.3776 21.93 21.93 22.51 21.93 22.51 3,250 22.080 -2.60%
2018-04-20 0 0.385 0.380 0.385 0.385 0.410 470,000 184,300 0.3921 22.51 22.22 22.51 22.51 23.97 8,038 22.928 1.32%
2018-04-19 0 0.380 0.370 0.380 0.380 0.380 240,000 91,200 0.3800 22.22 21.63 22.22 22.22 22.22 4,105 22.218 0.00%
2018-04-18 0 0.380 0.370 0.380 0.355 0.395 370,000 141,750 0.3831 22.22 21.63 22.22 20.76 23.10 6,328 22.400 -2.56%
2018-04-17 0 0.390 0.390 0.400 0.390 0.395 200,000 78,500 0.3925 22.80 22.80 23.39 22.80 23.10 3,421 22.949 -2.50%
2018-04-16 0 0.400 0.390 0.405 0.390 0.435 1,400,000 563,800 0.4027 23.39 22.80 23.68 22.80 25.43 23,944 23.547 -9.09%
2018-04-13 0 0.440 0.425 0.440 0.425 0.440 200,000 87,250 0.4363 25.73 24.85 25.73 24.85 25.73 3,421 25.507 0.00%
2018-04-12 0 0.440 0.435 0.440 0.440 0.445 150,000 66,100 0.4407 25.73 25.43 25.73 25.73 26.02 2,565 25.766 -2.22%
2018-04-11 0 0.450 0.440 0.450 0.440 0.455 1,270,000 564,900 0.4448 26.31 25.73 26.31 25.73 26.60 21,721 26.007 0.00%
2018-04-10 0 0.450 0.445 0.450 0.440 0.485 270,000 120,800 0.4474 26.31 26.02 26.31 25.73 28.36 4,618 26.160 1.12%
2018-04-09 0 0.445 0.440 0.450 0.440 0.460 310,000 138,950 0.4482 26.02 25.73 26.31 25.73 26.90 5,302 26.208 -1.11%
2018-04-06 0 0.450 0.445 0.450 0.450 0.475 260,000 117,600 0.4523 26.31 26.02 26.31 26.31 27.77 4,447 26.446 -3.23%
2018-04-04 0 0.465 0.445 0.460 0.450 0.475 2,010,000 919,300 0.4574 27.19 26.02 26.90 26.31 27.77 34,377 26.742 1.09%
2018-04-03 0 0.460 0.450 0.460 0.445 0.460 340,000 153,600 0.4518 26.90 26.31 26.90 26.02 26.90 5,815 26.415 -2.13%
2018-03-29 0 0.470 0.490 0.495 0.435 0.490 3,680,000 1,656,850 0.4502 27.48 28.65 28.94 25.43 28.65 62,939 26.325 2.17%
2018-03-28 0 0.460 0.450 0.460 0.455 0.470 2,460,000 1,131,700 0.4600 26.90 26.31 26.90 26.60 27.48 42,073 26.898 -1.08%
2018-03-27 0 0.465 0.450 0.465 0.450 0.485 1,420,000 674,150 0.4748 27.19 26.31 27.19 26.31 28.36 24,286 27.759 0.00%
2018-03-26 0 0.465 0.460 0.465 0.430 0.470 1,120,000 513,650 0.4586 27.19 26.90 27.19 25.14 27.48 19,155 26.815 1.09%
2018-03-23 0 0.460 0.455 0.460 0.455 0.470 330,000 152,150 0.4611 26.90 26.60 26.90 26.60 27.48 5,644 26.958 -2.13%
2018-03-22 0 0.470 0.465 0.480 0.465 0.470 260,000 120,950 0.4652 27.48 27.19 28.07 27.19 27.48 4,447 27.200 0.00%
2018-03-21 0 0.470 0.465 0.475 0.470 0.490 190,000 89,750 0.4724 27.48 27.19 27.77 27.48 28.65 3,250 27.619 1.08%
2018-03-20 0 0.465 0.460 0.465 0.460 0.485 270,000 125,400 0.4644 27.19 26.90 27.19 26.90 28.36 4,618 27.156 -1.06%
2018-03-19 0 0.470 0.460 0.470 0.465 0.480 4,550,000 2,138,600 0.4700 27.48 26.90 27.48 27.19 28.07 77,818 27.482 -2.08%
2018-03-16 0 0.480 0.470 0.480 0.465 0.495 1,380,000 658,950 0.4775 28.07 27.48 28.07 27.19 28.94 23,602 27.919 1.05%
2018-03-15 0 0.475 0.470 0.480 0.470 0.520 3,740,000 1,819,550 0.4865 27.77 27.48 28.07 27.48 30.40 63,965 28.446 2.15%
2018-03-14 0 0.465 0.460 0.465 0.460 0.490 1,440,000 669,600 0.4650 27.19 26.90 27.19 26.90 28.65 24,628 27.188 -3.12%
2018-03-13 0 0.480 0.480 0.485 0.475 0.495 3,250,000 1,585,950 0.4880 28.07 28.07 28.36 27.77 28.94 55,584 28.532 3.23%
2018-03-12 0 0.465 0.460 0.465 0.455 0.470 1,740,000 808,800 0.4648 27.19 26.90 27.19 26.60 27.48 29,759 27.178 2.20%
2018-03-09 0 0.455 0.450 0.460 0.445 0.470 970,000 448,000 0.4619 26.60 26.31 26.90 26.02 27.48 16,590 27.005 -2.15%
2018-03-08 0 0.465 0.455 0.465 0.455 0.490 9,580,000 4,511,600 0.4709 27.19 26.60 27.19 26.60 28.65 163,846 27.536 -3.12%
2018-03-07 0 0.480 0.470 0.480 0.460 0.490 710,000 339,150 0.4777 28.07 27.48 28.07 26.90 28.65 12,143 27.930 2.13%
2018-03-06 0 0.470 0.460 0.470 0.450 0.490 6,200,000 2,847,950 0.4593 27.48 26.90 27.48 26.31 28.65 106,038 26.858 -2.08%
2018-03-05 0 0.480 0.480 0.490 - - 0 0 - 28.07 28.07 28.65 - - 0 - 0.00%
2018-03-02 0 0.480 0.475 0.485 0.475 0.495 170,000 82,450 0.4850 28.07 27.77 28.36 27.77 28.94 2,907 28.358 0.00%
2018-03-01 0 0.480 0.475 0.480 0.460 0.510 370,000 180,800 0.4886 28.07 27.77 28.07 26.90 29.82 6,328 28.571 -2.04%
2018-02-28 0 0.490 0.480 0.490 0.475 0.495 930,000 452,450 0.4865 28.65 28.07 28.65 27.77 28.94 15,906 28.446 0.00%
2018-02-27 0 0.490 0.480 0.490 0.480 0.510 660,000 327,250 0.4958 28.65 28.07 28.65 28.07 29.82 11,288 28.991 -2.00%
2018-02-26 0 0.500 0.490 0.500 0.485 0.530 860,000 425,900 0.4952 29.23 28.65 29.23 28.36 30.99 14,708 28.956 0.00%
2018-02-23 0 0.500 0.480 0.500 0.490 0.510 100,000 49,800 0.4980 29.23 28.07 29.23 28.65 29.82 1,710 29.118 4.17%
2018-02-22 0 0.480 0.480 0.500 0.480 0.510 290,000 140,500 0.4845 28.07 28.07 29.23 28.07 29.82 4,960 28.328 -4.00%
2018-02-21 0 0.500 0.485 0.500 0.480 0.500 280,000 137,800 0.4921 29.23 28.36 29.23 28.07 29.23 4,789 28.775 0.00%
2018-02-20 0 0.500 0.490 0.500 0.495 0.510 570,000 286,700 0.5030 29.23 28.65 29.23 28.94 29.82 9,749 29.409 1.01%
2018-02-15 0 0.495 0.485 0.495 0.495 0.495 60,000 29,700 0.4950 28.94 28.36 28.94 28.94 28.94 1,026 28.942 0.00%
2018-02-14 0 0.495 0.485 0.495 0.485 0.495 390,000 191,000 0.4897 28.94 28.36 28.94 28.36 28.94 6,670 28.635 -1.00%
2018-02-13 0 0.500 0.485 0.500 0.475 0.500 1,060,000 510,250 0.4814 29.23 28.36 29.23 27.77 29.23 18,129 28.145 0.00%
2018-02-12 0 0.500 0.485 0.500 0.465 0.530 3,660,000 1,859,550 0.5081 29.23 28.36 29.23 27.19 30.99 62,597 29.707 6.38%
2018-02-09 0 0.470 0.455 0.470 0.430 0.500 5,170,000 2,424,800 0.4690 27.48 26.60 27.48 25.14 29.23 88,422 27.423 -6.00%
2018-02-08 0 0.500 0.480 0.500 0.380 0.510 12,800,000 5,694,050 0.4448 29.23 28.07 29.23 22.22 29.82 218,917 26.010 1.01%
2018-02-07 0 0.495 0.490 0.495 0.475 0.770 26,310,000 14,672,600 0.5577 28.94 28.65 28.94 27.77 45.02 449,977 32.607 -32.19%
2018-02-06 0 0.730 0.700 0.730 0.610 0.780 2,430,000 1,677,500 0.6903 42.68 40.93 42.68 35.67 45.61 41,560 40.363 -8.75%
2018-02-05 0 0.800 0.790 0.820 0.790 0.850 660,000 537,100 0.8138 46.78 46.19 47.95 46.19 49.70 11,288 47.582 -6.98%
2018-02-02 0 0.860 0.840 0.860 0.850 0.910 3,530,000 3,113,100 0.8819 50.28 49.11 50.28 49.70 53.21 60,373 51.564 0.00%
2018-02-01 0 0.860 0.850 0.860 0.790 0.870 3,550,000 2,939,000 0.8279 50.28 49.70 50.28 46.19 50.87 60,715 48.406 7.50%
2018-01-31 0 0.800 0.790 0.800 0.780 0.830 3,330,000 2,639,000 0.7925 46.78 46.19 46.78 45.61 48.53 56,953 46.337 1.27%
2018-01-30 0 0.790 0.780 0.790 0.720 0.800 5,070,000 3,788,400 0.7472 46.19 45.61 46.19 42.10 46.78 86,712 43.690 5.33%
2018-01-29 0 0.750 0.730 0.750 0.710 0.760 3,120,000 2,295,300 0.7357 43.85 42.68 43.85 41.51 44.44 53,361 43.015 1.35%
2018-01-26 0 0.740 0.720 0.740 0.710 0.750 3,140,000 2,276,600 0.7250 43.27 42.10 43.27 41.51 43.85 53,703 42.392 1.37%
2018-01-25 0 0.730 0.720 0.730 0.710 0.770 1,640,000 1,212,200 0.7391 42.68 42.10 42.68 41.51 45.02 28,049 43.218 -2.67%
2018-01-24 0 0.750 0.720 0.750 0.710 0.790 14,130,000 10,634,600 0.7526 43.85 42.10 43.85 41.51 46.19 241,664 44.006 1.35%
2018-01-23 0 0.740 0.710 0.740 0.690 0.760 7,340,000 5,357,900 0.7300 43.27 41.51 43.27 40.34 44.44 125,535 42.680 7.25%
2018-01-22 0 0.690 0.670 0.690 0.620 0.720 5,810,000 3,856,000 0.6637 40.34 39.17 40.34 36.25 42.10 99,368 38.805 15.00%
2018-01-19 0 0.600 0.580 0.600 0.570 0.620 18,570,000 10,936,400 0.5889 35.08 33.91 35.08 33.33 36.25 317,601 34.434 0.00%
2018-01-18 0 0.600 0.590 0.600 0.580 0.650 3,380,000 2,071,400 0.6128 35.08 34.50 35.08 33.91 38.01 57,808 35.833 -6.25%
2018-01-17 0 0.640 0.620 0.640 0.610 0.650 1,700,000 1,071,900 0.6305 37.42 36.25 37.42 35.67 38.01 29,075 36.867 0.00%
2018-01-16 0 0.640 0.630 0.640 0.570 0.670 6,700,000 4,105,700 0.6128 37.42 36.84 37.42 33.33 39.17 114,589 35.830 0.00%
2018-01-15 0 0.640 0.630 0.650 0.540 0.910 20,040,000 13,014,900 0.6494 37.42 36.84 38.01 31.57 53.21 342,742 37.973 -28.09%
2018-01-12 0 0.890 0.870 0.890 0.860 0.960 6,280,000 5,588,200 0.8898 52.04 50.87 52.04 50.28 56.13 107,406 52.029 -3.26%
2018-01-11 0 0.920 0.910 0.920 0.900 0.960 6,830,000 6,316,700 0.9248 53.79 53.21 53.79 52.62 56.13 116,813 54.075 -2.13%
2018-01-10 0 0.940 0.920 0.950 0.910 0.980 12,080,000 11,475,600 0.9500 54.96 53.79 55.55 53.21 57.30 206,603 55.544 -1.05%
2018-01-09 0 0.950 0.910 0.950 0.900 0.970 9,540,000 8,911,400 0.9341 55.55 53.21 55.55 52.62 56.72 163,162 54.617 5.56%
2018-01-08 0 0.900 0.880 0.900 0.810 0.920 5,440,000 4,745,200 0.8723 52.62 51.45 52.62 47.36 53.79 93,040 51.002 11.11%
2018-01-05 0 0.810 0.790 0.810 0.790 0.810 510,000 408,000 0.8000 47.36 46.19 47.36 46.19 47.36 8,722 46.776 2.53%
2018-01-04 0 0.790 0.770 0.790 0.780 0.820 370,000 293,100 0.7922 46.19 45.02 46.19 45.61 47.95 6,328 46.317 -1.25%
2018-01-03 0 0.800 0.780 0.800 0.780 0.820 490,000 391,900 0.7998 46.78 45.61 46.78 45.61 47.95 8,380 46.764 1.27%
2018-01-02 0 0.790 0.780 0.790 0.770 0.820 570,000 452,400 0.7937 46.19 45.61 46.19 45.02 47.95 9,749 46.406 0.00%
2017-12-29 0 0.790 0.770 0.790 0.780 0.820 420,000 334,900 0.7974 46.19 45.02 46.19 45.61 47.95 7,183 46.623 0.00%
2017-12-28 0 0.790 0.780 0.790 0.780 0.830 3,230,000 2,539,300 0.7862 46.19 45.61 46.19 45.61 48.53 55,242 45.967 1.28%
2017-12-27 0 0.780 0.770 0.790 0.770 0.880 4,980,000 4,127,600 0.8288 45.61 45.02 46.19 45.02 51.45 85,172 48.462 -3.70%
2017-12-22 0 0.810 0.800 0.810 0.780 0.900 1,120,000 951,700 0.8497 47.36 46.78 47.36 45.61 52.62 19,155 49.684 2.53%
2017-12-21 0 0.790 0.780 0.790 0.780 0.830 1,320,000 1,048,700 0.7945 46.19 45.61 46.19 45.61 48.53 22,576 46.452 1.28%
2017-12-20 0 0.780 0.770 0.790 0.780 0.860 7,090,000 5,779,500 0.8152 45.61 45.02 46.19 45.61 50.28 121,260 47.662 -2.50%
2017-12-19 0 0.800 0.770 0.800 0.780 0.830 2,080,000 1,658,000 0.7971 46.78 45.02 46.78 45.61 48.53 35,574 46.607 3.90%
2017-12-18 0 0.770 0.750 0.770 0.650 0.790 6,780,000 5,219,400 0.7698 45.02 43.85 45.02 38.01 46.19 115,958 45.011 6.94%
2017-12-15 0 0.720 0.660 0.680 0.600 0.780 1,380,000 948,500 0.6873 42.10 38.59 39.76 35.08 45.61 23,602 40.187 -5.26%
2017-12-14 0 0.760 0.740 0.760 0.760 0.800 170,000 130,500 0.7676 44.44 43.27 44.44 44.44 46.78 2,907 44.884 0.00%
2017-12-13 0 0.760 0.720 0.750 0.730 0.780 500,000 377,200 0.7544 44.44 42.10 43.85 42.68 45.61 8,551 44.109 -3.80%
2017-12-12 0 0.790 0.750 0.790 0.740 0.810 1,180,000 918,200 0.7781 46.19 43.85 46.19 43.27 47.36 20,181 45.497 -3.66%
2017-12-11 0 0.820 0.810 0.840 0.790 0.890 2,970,000 2,542,800 0.8562 47.95 47.36 49.11 46.19 52.04 50,796 50.059 -7.87%
2017-12-08 0 0.890 0.870 0.890 0.880 0.990 3,400,000 3,042,800 0.8949 52.04 50.87 52.04 51.45 57.88 58,150 52.327 -4.30%
2017-12-07 0 0.930 0.870 0.900 0.850 0.930 990,000 879,900 0.8888 54.38 50.87 52.62 49.70 54.38 16,932 51.967 5.68%
2017-12-06 0 0.880 0.850 0.870 0.850 0.910 630,000 565,100 0.8970 51.45 49.70 50.87 49.70 53.21 10,775 52.446 -1.12%
2017-12-05 0 0.890 0.870 0.890 0.880 0.930 1,610,000 1,438,600 0.8935 52.04 50.87 52.04 51.45 54.38 27,536 52.245 -1.11%
2017-12-04 0 0.900 0.890 0.900 0.890 0.960 4,050,000 3,705,700 0.9150 52.62 52.04 52.62 52.04 56.13 69,267 53.499 -4.26%
2017-12-01 0 0.940 0.910 0.920 0.900 0.940 3,040,000 2,810,700 0.9246 54.96 53.21 53.79 52.62 54.96 51,993 54.059 2.17%
2017-11-30 0 0.920 0.900 0.920 0.880 0.950 3,400,000 3,107,600 0.9140 53.79 52.62 53.79 51.45 55.55 58,150 53.441 -2.13%
2017-11-29 0 0.940 0.920 0.940 0.910 0.950 1,820,000 1,695,100 0.9314 54.96 53.79 54.96 53.21 55.55 31,127 54.457 0.00%
2017-11-28 0 0.940 0.920 0.940 0.900 1.050 2,110,000 2,027,600 0.9609 54.96 53.79 54.96 52.62 61.39 36,087 56.186 1.08%
2017-11-27 0 0.930 0.910 0.930 0.880 0.950 3,930,000 3,607,800 0.9180 54.38 53.21 54.38 51.45 55.55 67,214 53.676 -1.06%
2017-11-24 0 0.940 0.920 0.940 0.920 1.100 4,550,000 4,571,700 1.0048 54.96 53.79 54.96 53.79 64.32 77,818 58.748 -6.93%
2017-11-23 0 1.010 1.000 1.010 0.920 1.020 5,230,000 5,147,300 0.9842 59.05 58.47 59.05 53.79 59.64 89,448 57.545 10.99%
2017-11-22 0 0.910 0.890 0.910 0.840 0.960 4,570,000 4,056,600 0.8877 53.21 52.04 53.21 49.11 56.13 78,160 51.901 7.06%
2017-11-21 0 0.850 0.820 0.840 0.830 0.900 2,120,000 1,821,700 0.8593 49.70 47.95 49.11 48.53 52.62 36,258 50.242 -1.16%
2017-11-20 0 0.860 0.840 0.850 0.840 0.900 1,630,000 1,411,800 0.8661 50.28 49.11 49.70 49.11 52.62 27,878 50.643 -2.27%
2017-11-17 0 0.880 0.850 0.860 0.840 0.910 2,160,000 1,893,600 0.8767 51.45 49.70 50.28 49.11 53.21 36,942 51.258 1.15%
2017-11-16 0 0.870 0.850 0.870 0.830 0.890 2,300,000 1,994,700 0.8673 50.87 49.70 50.87 48.53 52.04 39,337 50.708 -2.25%
2017-11-15 0 0.890 0.860 0.890 0.750 0.970 8,330,000 7,369,000 0.8846 52.04 50.28 52.04 43.85 56.72 142,467 51.724 -8.25%
2017-11-14 0 0.970 0.960 0.980 0.950 1.070 2,180,000 2,149,800 0.9861 56.72 56.13 57.30 55.55 62.56 37,284 57.660 -5.83%
2017-11-13 0 1.030 1.020 1.030 1.010 1.100 2,900,000 3,024,400 1.0429 60.22 59.64 60.22 59.05 64.32 49,598 60.978 -3.74%
2017-11-10 0 1.070 1.060 1.070 1.030 1.120 3,440,000 3,646,400 1.0600 62.56 61.98 62.56 60.22 65.49 58,834 61.978 -1.83%
2017-11-09 0 1.090 1.080 1.090 1.050 1.140 4,240,000 4,541,100 1.0710 63.73 63.15 63.73 61.39 66.66 72,516 62.622 0.93%
2017-11-08 0 1.080 1.060 1.080 1.040 1.110 2,600,000 2,785,700 1.0714 63.15 61.98 63.15 60.81 64.90 44,468 62.646 0.93%
2017-11-07 0 1.070 1.060 1.070 1.050 1.130 3,370,000 3,635,900 1.0789 62.56 61.98 62.56 61.39 66.07 57,637 63.083 -0.93%
2017-11-06 0 1.080 1.060 1.090 1.050 1.160 2,530,000 2,745,500 1.0852 63.15 61.98 63.73 61.39 67.82 43,270 63.450 -0.92%
2017-11-03 0 1.090 1.070 1.100 1.040 1.140 5,570,000 5,924,300 1.0636 63.73 62.56 64.32 60.81 66.66 95,263 62.189 -0.91%
2017-11-02 0 1.100 1.080 1.100 1.040 1.190 3,050,000 3,317,500 1.0877 64.32 63.15 64.32 60.81 69.58 52,164 63.598 0.28%
2017-11-01 0 1.100 1.060 1.100 1.020 1.250 5,980,000 6,803,100 1.1376 64.13 61.80 64.13 59.47 72.88 102,567 66.329 -3.51%
2017-10-31 0 1.140 1.130 1.140 1.000 1.150 6,310,000 6,950,600 1.1015 66.47 65.88 66.47 58.30 67.05 108,227 64.223 11.76%
2017-10-30 0 1.020 1.000 1.020 0.940 1.040 3,990,000 3,934,600 0.9861 59.47 58.30 59.47 54.81 60.64 68,435 57.494 2.00%
2017-10-27 0 1.000 0.980 1.000 0.940 1.070 3,540,000 3,457,400 0.9767 58.30 57.14 58.30 54.81 62.38 60,717 56.943 0.00%
2017-10-26 0 1.000 0.970 1.000 0.970 1.090 2,190,000 2,190,500 1.0002 58.30 56.55 58.30 56.55 63.55 37,562 58.317 0.00%
2017-10-25 0 1.000 0.970 1.000 0.910 1.030 5,140,000 4,879,300 0.9493 58.30 56.55 58.30 53.06 60.05 88,159 55.346 0.00%
2017-10-24 0 1.000 0.990 1.000 0.980 1.200 9,900,000 10,482,700 1.0589 58.30 57.72 58.30 57.14 69.96 169,801 61.735 -13.79%
2017-10-23 0 1.160 1.090 1.140 1.040 1.240 4,530,000 5,190,700 1.1458 67.63 63.55 66.47 60.64 72.30 77,697 66.807 -6.45%
2017-10-20 0 1.240 1.190 1.240 1.150 1.370 7,470,000 9,336,400 1.2499 72.30 69.38 72.30 67.05 79.88 128,123 72.871 0.81%
2017-10-19 0 1.230 1.190 1.240 1.160 1.460 10,410,000 13,477,800 1.2947 71.71 69.38 72.30 67.63 85.12 178,548 75.485 -9.56%
2017-10-18 0 1.360 1.350 1.390 1.290 1.450 8,010,000 10,823,000 1.3512 79.29 78.71 81.04 75.21 84.54 137,385 78.779 7.09%
2017-10-17 0 1.270 1.230 1.270 1.180 1.280 7,290,000 9,081,900 1.2458 74.05 71.71 74.05 68.80 74.63 125,035 72.635 12.39%
2017-10-16 0 1.130 1.110 1.130 1.030 1.200 7,130,000 8,019,700 1.1248 65.88 64.72 65.88 60.05 69.96 122,291 65.579 10.78%
2017-10-13 0 1.020 1.020 1.030 0.880 1.080 14,220,000 14,301,300 1.0057 59.47 59.47 60.05 51.31 62.97 243,896 58.637 20.00%
2017-10-12 0 0.850 0.830 0.850 0.760 0.850 17,900,000 14,300,200 0.7989 49.56 48.39 49.56 44.31 49.56 307,014 46.578 3.66%
2017-10-11 0 0.820 0.810 0.820 0.790 0.850 12,310,000 10,173,900 0.8265 47.81 47.23 47.81 46.06 49.56 211,137 48.186 0.00%
2017-10-10 0 0.820 0.800 0.820 0.770 0.890 12,330,000 9,868,900 0.8004 47.81 46.64 47.81 44.89 51.89 211,480 46.666 -6.82%
2017-10-09 0 0.880 0.840 0.880 0.840 0.890 1,210,000 1,061,100 0.8769 51.31 48.97 51.31 48.97 51.89 20,753 51.129 0.00%
2017-10-06 0 0.880 0.860 0.900 0.860 0.970 1,370,000 1,228,700 0.8969 51.31 50.14 52.47 50.14 56.55 23,498 52.290 2.33%
2017-10-04 0 0.860 0.790 0.900 0.760 0.920 6,880,000 6,013,100 0.8740 50.14 46.06 52.47 44.31 53.64 118,003 50.957 3.61%
2017-10-03 0 0.830 0.820 0.830 0.790 0.850 7,770,000 6,391,700 0.8226 48.39 47.81 48.39 46.06 49.56 133,268 47.961 6.41%
2017-09-29 0 0.780 0.750 0.780 0.700 0.790 3,440,000 2,535,400 0.7370 45.48 43.73 45.48 40.81 46.06 59,002 42.972 9.86%
2017-09-28 0 0.710 0.690 0.710 0.690 0.710 1,020,000 719,200 0.7051 41.40 40.23 41.40 40.23 41.40 17,495 41.110 1.43%
2017-09-27 0 0.700 0.690 0.700 0.690 0.710 6,210,000 4,344,800 0.6996 40.81 40.23 40.81 40.23 41.40 106,512 40.792 -1.41%
2017-09-26 0 0.710 0.690 0.710 0.700 0.710 460,000 324,700 0.7059 41.40 40.23 41.40 40.81 41.40 7,890 41.155 1.43%
2017-09-25 0 0.700 0.670 0.700 0.700 0.700 700,000 489,500 0.6993 40.81 39.06 40.81 40.81 40.81 12,006 40.771 -1.41%
2017-09-22 0 0.710 0.690 0.710 0.680 0.710 1,190,000 832,900 0.6999 41.40 40.23 41.40 39.65 41.40 20,410 40.808 1.43%
2017-09-21 0 0.700 0.680 0.700 0.660 0.730 1,500,000 1,037,300 0.6915 40.81 39.65 40.81 38.48 42.56 25,727 40.319 -1.41%
2017-09-20 0 0.710 0.670 0.710 0.680 0.730 90,000 62,800 0.6978 41.40 39.06 41.40 39.65 42.56 1,544 40.683 0.00%
2017-09-19 0 0.710 0.670 0.710 0.690 0.730 40,000 28,400 0.7100 41.40 39.06 41.40 40.23 42.56 686 41.395 0.00%
2017-09-18 0 0.710 0.690 0.710 0.710 0.720 280,000 199,400 0.7121 41.40 40.23 41.40 41.40 41.98 4,802 41.520 1.43%
2017-09-15 0 0.700 0.690 0.710 0.680 0.700 120,000 82,900 0.6908 40.81 40.23 41.40 39.65 40.81 2,058 40.278 0.00%
2017-09-14 0 0.700 0.680 0.700 0.670 0.700 270,000 186,600 0.6911 40.81 39.65 40.81 39.06 40.81 4,631 40.294 -1.41%
2017-09-13 0 0.710 0.700 0.720 0.700 0.740 400,000 285,300 0.7133 41.40 40.81 41.98 40.81 43.14 6,861 41.585 -4.05%
2017-09-12 0 0.740 0.710 0.750 0.710 0.760 1,360,000 1,002,500 0.7371 43.14 41.40 43.73 41.40 44.31 23,326 42.977 0.00%
2017-09-11 0 0.740 0.700 0.740 0.700 0.740 1,750,000 1,253,300 0.7162 43.14 40.81 43.14 40.81 43.14 30,015 41.755 2.78%
2017-09-08 0 0.720 0.710 0.720 0.690 0.750 700,000 510,000 0.7286 41.98 41.40 41.98 40.23 43.73 12,006 42.478 0.00%
2017-09-07 0 0.720 0.680 0.720 0.690 0.730 1,400,000 972,000 0.6943 41.98 39.65 41.98 40.23 42.56 24,012 40.479 2.86%
2017-09-06 0 0.700 0.680 0.700 0.680 0.700 2,110,000 1,454,100 0.6891 40.81 39.65 40.81 39.65 40.81 36,190 40.180 0.00%
2017-09-05 0 0.700 0.690 0.710 0.670 0.710 360,000 250,200 0.6950 40.81 40.23 41.40 39.06 41.40 6,175 40.521 -2.78%
2017-09-04 0 0.720 0.670 0.720 0.680 0.720 510,000 351,400 0.6890 41.98 39.06 41.98 39.65 41.98 8,747 40.172 1.41%
2017-09-01 0 0.710 0.680 0.710 0.680 0.720 4,490,000 3,149,000 0.7013 41.40 39.65 41.40 39.65 41.98 77,011 40.890 -2.74%
2017-08-31 0 0.730 0.700 0.730 0.690 0.730 2,230,000 1,583,800 0.7102 42.56 40.81 42.56 40.23 42.56 38,248 41.409 1.39%
2017-08-30 0 0.720 0.680 0.720 0.690 0.720 170,000 120,500 0.7088 41.98 39.65 41.98 40.23 41.98 2,916 41.327 2.86%
2017-08-29 0 0.700 0.710 0.720 0.690 0.740 1,180,000 838,000 0.7102 40.81 41.40 41.98 40.23 43.14 20,239 41.405 -4.11%
2017-08-28 0 0.730 0.710 0.730 0.720 0.740 90,000 65,700 0.7300 42.56 41.40 42.56 41.98 43.14 1,544 42.562 -1.35%
2017-08-25 0 0.740 0.730 0.740 0.710 0.760 1,300,000 955,300 0.7348 43.14 42.56 43.14 41.40 44.31 22,297 42.844 1.37%
2017-08-24 0 0.730 0.700 0.730 0.690 0.730 660,000 473,600 0.7176 42.56 40.81 42.56 40.23 42.56 11,320 41.837 1.39%
2017-08-22 0 0.720 0.690 0.720 0.680 0.720 700,000 485,100 0.6930 41.98 40.23 41.98 39.65 41.98 12,006 40.404 1.41%
2017-08-21 0 0.710 0.680 0.710 0.680 0.740 660,000 455,500 0.6902 41.40 39.65 41.40 39.65 43.14 11,320 40.238 0.00%
2017-08-18 0 0.710 0.680 0.710 0.660 0.760 1,230,000 846,200 0.6880 41.40 39.65 41.40 38.48 44.31 21,097 40.111 0.00%
2017-08-17 0 0.710 0.680 0.710 0.650 0.730 1,510,000 1,048,800 0.6946 41.40 39.65 41.40 37.90 42.56 25,899 40.496 10.94%
2017-08-16 0 0.640 0.630 0.650 0.550 0.650 2,500,000 1,558,300 0.6233 37.31 36.73 37.90 32.07 37.90 42,879 36.342 14.29%
2017-08-15 0 0.560 0.540 0.560 0.520 0.560 1,310,000 701,000 0.5351 32.65 31.48 32.65 30.32 32.65 22,469 31.199 7.69%
2017-08-14 0 0.520 0.500 0.520 0.500 0.520 340,000 170,200 0.5006 30.32 29.15 30.32 29.15 30.32 5,832 29.186 5.05%
2017-08-11 0 0.495 0.460 0.500 0.445 0.495 140,000 67,000 0.4786 28.86 26.82 29.15 25.95 28.86 2,401 27.902 -1.00%
2017-08-10 0 0.500 0.440 0.520 0.500 0.500 30,000 15,000 0.5000 29.15 25.65 30.32 29.15 29.15 515 29.152 0.00%
2017-08-09 0 0.500 0.490 0.520 0.500 0.500 40,000 20,000 0.5000 29.15 28.57 30.32 29.15 29.15 686 29.152 1.01%
2017-08-08 0 0.495 0.460 0.495 - - 0 0 - 28.86 26.82 28.86 - - 0 - 0.00%
2017-08-07 0 0.495 0.490 0.500 0.495 0.495 50,000 24,750 0.4950 28.86 28.57 29.15 28.86 28.86 858 28.860 0.00%
2017-08-04 0 0.495 0.480 0.495 - - 0 0 - 28.86 27.99 28.86 - - 0 - 0.00%
2017-08-03 0 0.495 0.485 0.495 0.480 0.540 180,000 87,800 0.4878 28.86 28.28 28.86 27.99 31.48 3,087 28.439 -1.00%
2017-08-02 0 0.500 0.495 0.500 0.480 0.550 440,000 228,700 0.5198 29.15 28.86 29.15 27.99 32.07 7,547 30.305 1.01%
2017-08-01 0 0.495 0.475 0.495 0.500 0.500 50,000 25,000 0.5000 28.86 27.69 28.86 29.15 29.15 858 29.152 0.00%
2017-07-31 0 0.495 0.490 0.495 0.485 0.500 190,000 93,150 0.4903 28.86 28.57 28.86 28.28 29.15 3,259 28.584 0.00%
2017-07-28 0 0.495 0.490 0.500 0.480 0.500 420,000 204,000 0.4857 28.86 28.57 29.15 27.99 29.15 7,204 28.319 0.00%
2017-07-27 0 0.495 0.495 0.500 0.485 0.495 190,000 93,000 0.4895 28.86 28.86 29.15 28.28 28.86 3,259 28.538 0.00%
2017-07-26 0 0.495 0.495 0.500 0.490 0.495 190,000 93,550 0.4924 28.86 28.86 29.15 28.57 28.86 3,259 28.707 0.00%
2017-07-25 0 0.495 0.495 0.500 0.490 0.520 90,000 44,650 0.4961 28.86 28.86 29.15 28.57 30.32 1,544 28.925 -1.00%
2017-07-24 0 0.500 0.495 0.500 0.495 0.550 180,000 90,700 0.5039 29.15 28.86 29.15 28.86 32.07 3,087 29.378 0.00%
2017-07-21 0 0.500 0.500 0.520 0.490 0.580 330,000 167,600 0.5079 29.15 29.15 30.32 28.57 33.82 5,660 29.611 -5.66%
2017-07-20 0 0.530 0.500 0.540 0.510 0.600 630,000 333,400 0.5292 30.90 29.15 31.48 29.73 34.98 10,806 30.855 3.92%
2017-07-19 0 0.510 0.490 0.510 0.485 0.530 460,000 226,850 0.4932 29.73 28.57 29.73 28.28 30.90 7,890 28.752 -1.92%
2017-07-18 0 0.520 0.485 0.520 0.510 0.530 290,000 150,500 0.5190 30.32 28.28 30.32 29.73 30.90 4,974 30.258 6.12%
2017-07-17 0 0.490 0.475 0.490 0.480 0.495 190,000 91,650 0.4824 28.57 27.69 28.57 27.99 28.86 3,259 28.124 -2.00%
2017-07-14 0 0.500 0.480 0.500 0.475 0.520 1,660,000 814,800 0.4908 29.15 27.99 29.15 27.69 30.32 28,472 28.618 1.01%
2017-07-13 0 0.495 0.470 0.495 0.460 0.530 460,000 224,950 0.4890 28.86 27.40 28.86 26.82 30.90 7,890 28.512 -1.00%
2017-07-12 0 0.500 0.470 0.520 0.445 0.520 3,450,000 1,666,200 0.4830 29.15 27.40 30.32 25.95 30.32 59,173 28.158 -3.85%
2017-07-11 0 0.520 0.465 0.530 0.400 0.540 2,550,000 1,109,050 0.4349 30.32 27.11 30.90 23.32 31.48 43,737 25.357 6.12%
2017-07-10 0 0.490 0.425 0.490 0.490 0.490 30,000 14,700 0.4900 28.57 24.78 28.57 28.57 28.57 515 28.569 0.00%
2017-07-07 0 0.490 0.440 0.520 - - 100,000 51,000 0.5100 28.57 25.65 30.32 - - 1,715 29.735 0.00%
2017-07-06 0 0.490 0.440 0.530 - - 0 0 - 28.57 25.65 30.90 - - 0 - 0.00%
2017-07-05 0 0.490 0.490 0.530 - - 0 0 - 28.57 28.57 30.90 - - 0 - 0.00%
2017-07-04 0 0.490 0.440 0.490 0.420 0.490 30,000 13,950 0.4650 28.57 25.65 28.57 24.49 28.57 515 27.111 0.00%
2017-07-03 0 0.490 0.415 0.490 - - 0 0 - 28.57 24.20 28.57 - - 0 - -1.01%
2017-06-30 0 0.495 0.480 0.530 0.495 0.495 290,000 146,050 0.5036 28.86 27.99 30.90 28.86 28.86 4,974 29.363 0.00%
2017-06-29 0 0.495 0.440 0.495 0.495 0.495 10,000 4,950 0.4950 28.86 25.65 28.86 28.86 28.86 172 28.860 0.00%
2017-06-28 0 0.495 0.425 0.495 0.495 0.500 70,000 34,950 0.4993 28.86 24.78 28.86 28.86 29.15 1,201 29.110 -1.00%
2017-06-27 0 0.500 0.490 0.500 0.490 0.510 410,000 206,700 0.5041 29.15 28.57 29.15 28.57 29.73 7,032 29.393 -5.66%
2017-06-26 0 0.530 0.530 0.540 0.530 0.570 360,000 194,000 0.5389 30.90 30.90 31.48 30.90 33.23 6,175 31.419 -7.02%
2017-06-23 0 0.570 0.560 0.570 0.560 0.590 140,000 80,700 0.5764 33.23 32.65 33.23 32.65 34.40 2,401 33.608 -5.00%
2017-06-22 0 0.600 0.570 0.600 0.600 0.600 60,000 36,000 0.6000 34.98 33.23 34.98 34.98 34.98 1,029 34.982 0.00%
2017-06-21 0 0.600 0.570 0.610 0.560 0.600 660,000 395,000 0.5985 34.98 33.23 35.57 32.65 34.98 11,320 34.894 3.45%
2017-06-20 0 0.580 0.570 0.600 0.580 0.630 400,000 240,600 0.6015 33.82 33.23 34.98 33.82 36.73 6,861 35.070 1.75%
2017-06-19 0 0.570 0.560 0.590 0.530 0.630 1,160,000 676,200 0.5829 33.23 32.65 34.40 30.90 36.73 19,896 33.987 7.55%
2017-06-16 0 0.530 0.495 0.530 0.530 0.530 90,000 47,700 0.5300 30.90 28.86 30.90 30.90 30.90 1,544 30.901 7.07%
2017-06-15 0 0.495 0.495 0.530 0.495 0.495 60,000 29,700 0.4950 28.86 28.86 30.90 28.86 28.86 1,029 28.860 -2.94%
2017-06-14 0 0.510 0.490 0.520 0.500 0.520 180,000 91,800 0.5100 29.73 28.57 30.32 29.15 30.32 3,087 29.735 0.00%
2017-06-13 0 0.510 0.490 0.520 0.485 0.510 160,000 79,650 0.4978 29.73 28.57 30.32 28.28 29.73 2,744 29.024 0.00%
2017-06-12 0 0.510 0.485 0.510 0.510 0.520 120,000 62,300 0.5192 29.73 28.28 29.73 29.73 30.32 2,058 30.269 4.08%
2017-06-09 0 0.490 0.490 0.495 0.470 0.495 140,000 68,500 0.4893 28.57 28.57 28.86 27.40 28.86 2,401 28.527 -1.01%
2017-06-08 0 0.495 0.495 0.500 0.495 0.500 390,000 193,500 0.4962 28.86 28.86 29.15 28.86 29.15 6,689 28.928 0.00%
2017-06-07 0 0.495 0.485 0.500 0.480 0.510 390,000 190,300 0.4879 28.86 28.28 29.15 27.99 29.73 6,689 28.449 -2.94%
2017-06-06 0 0.510 0.510 0.520 0.510 0.510 90,000 45,900 0.5100 29.73 29.73 30.32 29.73 29.73 1,544 29.735 0.00%
2017-06-05 0 0.510 0.500 0.520 0.510 0.510 390,000 198,900 0.5100 29.73 29.15 30.32 29.73 29.73 6,689 29.735 -3.77%
2017-06-02 0 0.530 0.510 0.530 0.520 0.540 330,000 173,000 0.5242 30.90 29.73 30.90 30.32 31.48 5,660 30.565 -3.64%
2017-06-01 0 0.550 0.530 0.560 0.510 0.550 540,000 289,600 0.5363 32.07 30.90 32.65 29.73 32.07 9,262 31.268 7.84%
2017-05-31 0 0.510 0.510 0.530 0.510 0.530 140,000 73,000 0.5214 29.73 29.73 30.90 29.73 30.90 2,401 30.401 -3.77%
2017-05-29 0 0.530 0.510 0.530 0.540 0.540 70,000 37,800 0.5400 30.90 29.73 30.90 31.48 31.48 1,201 31.484 0.00%
2017-05-26 0 0.530 0.520 0.540 0.510 0.530 200,000 103,800 0.5190 30.90 30.32 31.48 29.73 30.90 3,430 30.260 -3.64%
2017-05-25 0 0.550 0.530 0.550 0.510 0.560 1,190,000 644,900 0.5419 32.07 30.90 32.07 29.73 32.65 20,410 31.597 0.00%
2017-05-24 0 0.550 0.540 0.550 0.550 0.560 260,000 143,900 0.5535 32.07 31.48 32.07 32.07 32.65 4,459 32.269 1.85%
2017-05-23 0 0.540 0.530 0.540 0.520 0.540 300,000 158,600 0.5287 31.48 30.90 31.48 30.32 31.48 5,145 30.823 0.00%
2017-05-22 0 0.540 0.530 0.550 0.490 0.570 1,470,000 774,450 0.5268 31.48 30.90 32.07 28.57 33.23 25,213 30.716 -10.00%
2017-05-19 0 0.600 0.580 0.600 0.600 0.610 240,000 144,300 0.6013 34.98 33.82 34.98 34.98 35.57 4,116 35.055 3.45%
2017-05-18 0 0.580 0.520 0.580 0.560 0.590 120,000 67,700 0.5642 33.82 30.32 33.82 32.65 34.40 2,058 32.893 -1.69%
2017-05-17 0 0.590 0.580 0.600 0.570 0.590 50,000 28,700 0.5740 34.40 33.82 34.98 33.23 34.40 858 33.466 -1.67%
2017-05-16 0 0.600 0.580 0.600 - - 0 0 - 34.98 33.82 34.98 - - 0 - -1.64%
2017-05-15 0 0.610 0.590 0.610 0.580 0.640 280,000 166,100 0.5932 35.57 34.40 35.57 33.82 37.31 4,802 34.586 -4.69%
2017-05-12 0 0.640 0.580 0.650 - - 0 0 - 37.31 33.82 37.90 - - 0 - 0.00%
2017-05-11 0 0.640 0.610 0.650 0.610 0.640 40,000 25,000 0.6250 37.31 35.57 37.90 35.57 37.31 686 36.440 4.92%
2017-05-10 0 0.610 0.600 0.610 0.600 0.630 240,000 147,800 0.6158 35.57 34.98 35.57 34.98 36.73 4,116 35.905 -1.61%
2017-05-09 0 0.620 0.610 0.620 0.610 0.670 1,440,000 898,100 0.6237 36.15 35.57 36.15 35.57 39.06 24,698 36.363 -1.59%
2017-05-08 0 0.630 0.620 0.650 0.620 0.630 50,000 31,200 0.6240 36.73 36.15 37.90 36.15 36.73 858 36.381 -1.56%
2017-05-05 0 0.640 0.630 0.660 0.630 0.650 110,000 70,100 0.6373 37.31 36.73 38.48 36.73 37.90 1,887 37.155 -1.54%
2017-05-04 0 0.650 0.630 0.650 0.610 0.650 340,000 211,800 0.6229 37.90 36.73 37.90 35.57 37.90 5,832 36.320 -5.80%
2017-05-02 0 0.690 0.650 0.690 0.600 0.740 760,000 512,600 0.6745 40.23 37.90 40.23 34.98 43.14 13,035 39.324 -8.00%
2017-04-28 0 0.750 0.740 0.760 0.720 0.820 1,940,000 1,484,100 0.7650 43.73 43.14 44.31 41.98 47.81 33,274 44.602 10.29%
2017-04-27 0 0.680 0.670 0.680 0.560 0.690 2,280,000 1,435,900 0.6298 39.65 39.06 39.65 32.65 40.23 39,106 36.718 25.93%
2017-04-26 0 0.540 0.540 0.550 0.520 0.550 1,700,000 904,300 0.5319 31.48 31.48 32.07 30.32 32.07 29,158 31.014 1.89%
2017-04-25 0 0.530 0.520 0.530 0.495 0.530 1,190,000 612,200 0.5145 30.90 30.32 30.90 28.86 30.90 20,410 29.994 3.92%
2017-04-24 0 0.510 0.500 0.520 0.490 0.530 1,420,000 702,750 0.4949 29.73 29.15 30.32 28.57 30.90 24,355 28.854 4.08%
2017-04-21 0 0.490 0.480 0.490 0.480 0.495 1,420,000 695,100 0.4895 28.57 27.99 28.57 27.99 28.86 24,355 28.540 -2.00%
2017-04-20 0 0.500 0.490 0.500 0.490 0.520 660,000 329,300 0.4989 29.15 28.57 29.15 28.57 30.32 11,320 29.090 -3.85%
2017-04-19 0 0.520 0.500 0.520 0.500 0.520 1,050,000 525,400 0.5004 30.32 29.15 30.32 29.15 30.32 18,009 29.174 4.00%
2017-04-18 0 0.500 0.490 0.500 0.500 0.550 890,000 456,000 0.5124 29.15 28.57 29.15 29.15 32.07 15,265 29.872 -9.09%
2017-04-13 0 0.550 0.540 0.550 0.530 0.600 660,000 365,600 0.5539 32.07 31.48 32.07 30.90 34.98 11,320 32.297 -8.33%
2017-04-12 0 0.600 0.600 0.620 0.590 0.750 3,790,000 2,331,000 0.6150 34.98 34.98 36.15 34.40 43.73 65,005 35.859 -18.92%
2017-04-11 0 0.740 0.710 0.750 0.710 0.760 280,000 207,000 0.7393 43.14 41.40 43.73 41.40 44.31 4,802 43.103 -3.90%
2017-04-10 0 0.770 0.750 0.770 0.740 0.840 500,000 382,700 0.7654 44.89 43.73 44.89 43.14 48.97 8,576 44.625 -4.94%
2017-04-07 0 0.810 0.770 0.810 0.770 0.860 350,000 284,600 0.8131 47.23 44.89 47.23 44.89 50.14 6,003 47.409 -2.41%
2017-04-06 0 0.830 0.800 0.830 0.830 0.860 670,000 561,000 0.8373 48.39 46.64 48.39 48.39 50.14 11,492 48.818 1.22%
2017-04-05 0 0.820 0.800 0.820 0.750 0.840 1,420,000 1,098,100 0.7733 47.81 46.64 47.81 43.73 48.97 24,355 45.087 0.00%
2017-04-03 0 0.820 0.800 0.820 0.790 0.840 270,000 223,700 0.8285 47.81 46.64 47.81 46.06 48.97 4,631 48.306 3.80%
2017-03-31 0 0.790 0.760 0.790 0.750 0.850 350,000 278,800 0.7966 46.06 44.31 46.06 43.73 49.56 6,003 46.443 0.00%
2017-03-30 0 0.790 0.740 0.790 0.730 0.820 1,540,000 1,206,500 0.7834 46.06 43.14 46.06 42.56 47.81 26,414 45.677 1.28%
2017-03-29 0 0.780 0.750 0.780 0.720 0.840 1,670,000 1,302,200 0.7798 45.48 43.73 45.48 41.98 48.97 28,643 45.463 -3.70%
2017-03-28 0 0.810 0.810 0.820 0.800 0.950 510,000 437,900 0.8586 47.23 47.23 47.81 46.64 55.39 8,747 50.061 -12.90%
2017-03-27 0 0.930 0.910 0.930 0.910 0.980 460,000 429,100 0.9328 54.22 53.06 54.22 53.06 57.14 7,890 54.387 1.09%
2017-03-24 0 0.920 0.900 0.920 0.900 0.960 230,000 212,700 0.9248 53.64 52.47 53.64 52.47 55.97 3,945 53.918 -1.08%
2017-03-23 0 0.930 0.920 0.930 0.860 0.950 8,940,000 8,034,900 0.8988 54.22 53.64 54.22 50.14 55.39 153,336 52.401 2.20%
2017-03-22 0 0.910 0.900 0.910 0.880 0.910 1,620,000 1,442,400 0.8904 53.06 52.47 53.06 51.31 53.06 27,786 51.912 0.00%
2017-03-21 0 0.910 0.900 0.910 0.860 0.940 2,450,000 2,189,700 0.8938 53.06 52.47 53.06 50.14 54.81 42,021 52.109 4.60%
2017-03-20 0 0.870 0.850 0.880 0.840 0.920 990,000 863,200 0.8719 50.72 49.56 51.31 48.97 53.64 16,980 50.836 1.16%
2017-03-17 0 0.860 0.850 0.860 0.820 0.920 1,090,000 936,100 0.8588 50.14 49.56 50.14 47.81 53.64 18,695 50.071 4.88%
2017-03-16 0 0.820 0.810 0.820 0.750 0.880 12,020,000 9,884,500 0.8223 47.81 47.23 47.81 43.73 51.31 206,163 47.945 13.89%
2017-03-15 0 0.720 0.700 0.720 0.680 0.740 5,720,000 4,052,900 0.7085 41.98 40.81 41.98 39.65 43.14 98,107 41.311 4.35%
2017-03-14 0 0.690 0.670 0.720 0.640 0.730 1,420,000 986,500 0.6947 40.23 39.06 41.98 37.31 42.56 24,355 40.505 4.55%
2017-03-13 0 0.660 0.630 0.670 0.600 0.660 10,640,000 6,561,200 0.6167 38.48 36.73 39.06 34.98 38.48 182,493 35.953 3.13%
2017-03-10 0 0.640 0.610 0.640 0.580 0.650 300,000 182,900 0.6097 37.31 35.57 37.31 33.82 37.90 5,145 35.546 -4.48%
2017-03-09 0 0.670 0.670 0.680 0.660 0.690 430,000 289,000 0.6721 39.06 39.06 39.65 38.48 40.23 7,375 39.185 -4.29%
2017-03-08 0 0.700 0.690 0.700 0.690 0.720 130,000 90,600 0.6969 40.81 40.23 40.81 40.23 41.98 2,230 40.633 1.45%
2017-03-07 0 0.690 0.690 0.700 0.690 0.710 110,000 76,700 0.6973 40.23 40.23 40.81 40.23 41.40 1,887 40.653 -2.82%
2017-03-06 0 0.710 0.700 0.740 0.660 0.770 2,970,000 2,068,800 0.6966 41.40 40.81 43.14 38.48 44.89 50,940 40.612 2.90%
2017-03-03 0 0.690 0.650 0.680 0.600 0.700 2,290,000 1,502,100 0.6559 40.23 37.90 39.65 34.98 40.81 39,277 38.244 18.97%
2017-03-02 0 0.580 0.580 0.590 0.500 0.600 2,450,000 1,398,900 0.5710 33.82 33.82 34.40 29.15 34.98 42,021 33.290 13.73%
2017-03-01 0 0.510 0.500 0.510 0.490 0.520 1,610,000 815,750 0.5067 29.73 29.15 29.73 28.57 30.32 27,614 29.541 0.00%
2017-02-28 0 0.510 0.510 0.530 0.510 0.530 810,000 419,800 0.5183 29.73 29.73 30.90 29.73 30.90 13,893 30.217 -7.27%
2017-02-27 0 0.550 0.540 0.550 0.500 0.570 4,320,000 2,290,200 0.5301 32.07 31.48 32.07 29.15 33.23 74,095 30.909 0.00%
2017-02-24 0 0.550 0.520 0.550 0.500 0.570 9,470,000 4,842,500 0.5114 32.07 30.32 32.07 29.15 33.23 162,426 29.814 -6.78%
2017-02-23 0 0.590 0.590 0.630 0.480 0.670 5,350,000 3,020,000 0.5645 34.40 34.40 36.73 27.99 39.06 91,761 32.912 24.21%
2017-02-22 0 0.475 0.470 0.475 0.455 0.480 830,000 386,350 0.4655 27.69 27.40 27.69 26.53 27.99 14,236 27.139 4.40%
2017-02-21 0 0.455 0.455 0.470 0.445 0.480 1,410,000 646,500 0.4585 26.53 26.53 27.40 25.95 27.99 24,184 26.733 -3.19%
2017-02-20 0 0.470 0.475 0.485 0.470 0.560 3,940,000 1,923,700 0.4882 27.40 27.69 28.28 27.40 32.65 67,577 28.467 -18.97%
2017-02-17 0 0.580 0.580 0.590 0.550 0.640 1,340,000 783,400 0.5846 33.82 33.82 34.40 32.07 37.31 22,983 34.086 -13.43%
2017-02-16 0 0.670 0.660 0.670 0.640 0.720 1,520,000 1,034,900 0.6809 39.06 38.48 39.06 37.31 41.98 26,070 39.696 -1.47%
2017-02-15 0 0.680 0.670 0.680 0.660 0.700 1,050,000 721,200 0.6869 39.65 39.06 39.65 38.48 40.81 18,009 40.046 -4.23%
2017-02-14 0 0.710 0.670 0.720 0.650 0.720 760,000 519,500 0.6836 41.40 39.06 41.98 37.90 41.98 13,035 39.854 -2.74%
2017-02-13 0 0.730 0.700 0.740 0.690 0.740 860,000 605,200 0.7037 42.56 40.81 43.14 40.23 43.14 14,750 41.029 -1.35%
2017-02-10 0 0.740 0.710 0.750 0.700 0.810 480,000 347,700 0.7244 43.14 41.40 43.73 40.81 47.23 8,233 42.234 1.37%
2017-02-09 0 0.730 0.710 0.750 0.720 0.750 210,000 152,426 0.7258 42.56 41.40 43.73 41.98 43.73 3,602 42.319 -7.59%
2017-02-08 0 0.790 0.760 0.790 0.690 0.800 620,000 454,200 0.7326 46.06 44.31 46.06 40.23 46.64 10,634 42.712 -3.66%
2017-02-07 0 0.820 0.770 0.820 0.760 0.860 60,000 48,300 0.8050 47.81 44.89 47.81 44.31 50.14 1,029 46.934 -2.38%
2017-02-06 0 0.840 0.810 0.840 0.800 0.910 280,000 235,700 0.8418 48.97 47.23 48.97 46.64 53.06 4,802 49.079 -2.33%
2017-02-03 0 0.860 0.820 0.870 0.790 0.870 50,000 41,700 0.8340 50.14 47.81 50.72 46.06 50.72 858 48.625 -4.44%
2017-02-02 0 0.900 0.820 0.900 0.900 0.900 20,000 18,000 0.9000 52.47 47.81 52.47 52.47 52.47 343 52.473 0.00%
2017-02-01 0 0.900 0.830 0.900 - - 0 0 - 52.47 48.39 52.47 - - 0 - -3.23%
2017-01-27 0 0.930 0.820 0.930 - - 0 0 - 54.22 47.81 54.22 - - 0 - 0.00%
2017-01-26 0 0.930 0.840 0.930 - - 0 0 - 54.22 48.97 54.22 - - 0 - -1.06%
2017-01-25 0 0.940 0.840 0.940 0.840 0.940 130,000 114,500 0.8808 54.81 48.97 54.81 48.97 54.81 2,230 51.352 0.00%
2017-01-24 0 0.940 0.910 0.940 0.920 0.990 550,000 519,600 0.9447 54.81 53.06 54.81 53.64 57.72 9,433 55.081 -14.55%
2017-01-23 0 1.100 0.980 1.150 1.150 1.190 510,000 586,900 1.1508 64.13 57.14 67.05 67.05 69.38 8,747 67.095 -5.17%
2017-01-20 0 1.160 1.000 1.160 - - 0 0 - 67.63 58.30 67.63 - - 0 - 0.00%
2017-01-19 0 1.160 1.020 1.160 1.140 1.180 50,000 57,800 1.1560 67.63 59.47 67.63 66.47 68.80 858 67.399 2.65%
2017-01-18 0 1.130 1.010 1.130 1.140 1.150 60,000 68,700 1.1450 65.88 58.89 65.88 66.47 67.05 1,029 66.758 8.65%
2017-01-17 0 1.040 0.980 1.050 1.000 1.040 100,000 101,400 1.0140 60.64 57.14 61.22 58.30 60.64 1,715 59.120 4.00%
2017-01-16 0 1.000 0.970 1.000 0.950 1.070 280,000 282,100 1.0075 58.30 56.55 58.30 55.39 62.38 4,802 58.741 5.26%
2017-01-13 0 0.950 0.890 0.950 0.940 1.000 900,000 856,100 0.9512 55.39 51.89 55.39 54.81 58.30 15,436 55.460 3.26%
2017-01-12 0 0.920 0.890 0.920 0.900 1.010 230,000 212,300 0.9230 53.64 51.89 53.64 52.47 58.89 3,945 53.817 -9.80%
2017-01-11 0 1.020 0.930 1.020 0.930 1.080 450,000 459,480 1.0211 59.47 54.22 59.47 54.22 62.97 7,718 59.532 -7.27%
2017-01-10 0 1.100 1.100 1.140 1.010 1.170 140,000 148,000 1.0571 64.13 64.13 66.47 58.89 68.22 2,401 61.635 -11.29%
2017-01-09 0 1.240 1.130 1.240 1.240 1.240 10,000 12,400 1.2400 72.30 65.88 72.30 72.30 72.30 172 72.296 1.64%
2017-01-06 0 1.220 1.150 1.200 1.160 1.470 430,000 528,600 1.2293 71.13 67.05 69.96 67.63 85.71 7,375 71.673 -5.43%
2017-01-05 0 1.290 1.160 1.300 1.230 1.310 400,000 503,800 1.2595 75.21 67.63 75.79 71.71 76.38 6,861 73.433 -1.53%
2017-01-04 0 1.310 1.210 1.310 - - 0 0 - 76.38 70.55 76.38 - - 0 - -3.68%
2017-01-03 0 1.360 1.210 1.360 1.270 1.400 60,000 78,600 1.3100 79.29 70.55 79.29 74.05 81.62 1,029 76.378 -5.56%
2016-12-30 0 1.440 1.300 1.450 - - 0 0 - 83.96 75.79 84.54 - - 0 - -1.37%
2016-12-29 0 1.460 1.290 1.460 - - 0 0 - 85.12 75.21 85.12 - - 0 - -1.35%
2016-12-28 0 1.480 1.320 1.480 - - 0 0 - 86.29 76.96 86.29 - - 0 - 0.00%
2016-12-23 0 1.480 1.360 1.480 1.200 1.550 130,000 188,200 1.4477 86.29 79.29 86.29 69.96 90.37 2,230 84.406 2.07%
2016-12-22 0 1.450 1.320 1.450 1.110 1.460 430,000 579,100 1.3467 84.54 76.96 84.54 64.72 85.12 7,375 78.520 0.69%
2016-12-21 0 1.440 1.310 1.450 1.320 1.480 170,000 235,400 1.3847 83.96 76.38 84.54 76.96 86.29 2,916 80.733 0.70%
2016-12-20 0 1.430 1.430 1.530 1.380 1.550 250,000 366,900 1.4676 83.37 83.37 89.20 80.46 90.37 4,288 85.566 -5.30%
2016-12-19 0 1.510 1.340 1.510 1.410 1.620 240,000 361,100 1.5046 88.04 78.13 88.04 82.21 94.45 4,116 87.722 -4.43%
2016-12-16 0 1.580 1.480 1.590 1.440 1.600 580,000 895,800 1.5445 92.12 86.29 92.70 83.96 93.29 9,948 90.049 6.04%
2016-12-15 0 1.490 1.420 1.490 1.480 1.600 5,540,000 8,403,400 1.5169 86.87 82.79 86.87 86.29 93.29 95,020 88.438 -5.70%
2016-12-14 0 1.580 1.310 1.580 1.580 1.640 1,170,000 1,865,400 1.5944 92.12 76.38 92.12 92.12 95.62 20,067 92.957 -1.86%
2016-12-13 0 1.610 1.300 1.610 - - 0 0 - 93.87 75.79 93.87 - - 0 - 0.00%
2016-12-12 0 1.610 1.300 1.610 1.600 1.630 20,000 32,300 1.6150 93.87 75.79 93.87 93.29 95.03 343 94.160 0.62%
2016-12-09 0 1.600 1.310 1.600 1.640 1.640 20,000 32,800 1.6400 93.29 76.38 93.29 95.62 95.62 343 95.618 -1.23%
2016-12-08 0 1.620 1.500 1.620 1.480 1.660 250,000 398,700 1.5948 94.45 87.46 94.45 86.29 96.78 4,288 92.982 0.62%
2016-12-07 0 1.610 1.480 1.620 1.610 1.610 10,000 16,100 1.6100 93.87 86.29 94.45 93.87 93.87 172 93.869 -2.42%
2016-12-06 0 1.650 1.480 1.650 1.580 1.700 20,000 32,800 1.6400 96.20 86.29 96.20 92.12 99.12 343 95.618 4.43%
2016-12-05 0 1.580 1.360 1.580 1.590 1.650 180,000 296,100 1.6450 92.12 79.29 92.12 92.70 96.20 3,087 95.909 -0.63%
2016-12-02 0 1.590 1.370 1.590 1.500 1.590 70,000 110,500 1.5786 92.70 79.88 92.70 87.46 92.70 1,201 92.036 6.00%
2016-12-01 0 1.500 1.460 1.500 1.460 1.610 110,000 167,400 1.5218 87.46 85.12 87.46 85.12 93.87 1,887 88.727 -6.25%
2016-11-30 0 1.600 1.460 1.600 1.630 1.640 270,000 440,300 1.6307 93.29 85.12 93.29 95.03 95.62 4,631 95.078 -2.44%
2016-11-29 0 1.640 1.500 1.640 1.630 1.660 20,000 32,900 1.6450 95.62 87.46 95.62 95.03 96.78 343 95.909 0.00%
2016-11-28 0 1.640 1.500 1.640 1.640 1.640 20,000 32,800 1.6400 95.62 87.46 95.62 95.62 95.62 343 95.618 2.50%
2016-11-25 0 1.600 1.420 1.600 1.630 1.630 50,000 81,500 1.6300 93.29 82.79 93.29 95.03 95.03 858 95.035 1.27%
2016-11-24 0 1.580 1.430 1.580 1.580 1.580 40,000 63,200 1.5800 92.12 83.37 92.12 92.12 92.12 686 92.120 0.00%
2016-11-23 0 1.580 1.420 1.590 1.550 1.640 60,000 96,200 1.6033 92.12 82.79 92.70 90.37 95.62 1,029 93.480 -3.66%
2016-11-22 0 1.640 1.460 1.660 1.640 1.670 270,000 444,900 1.6478 95.62 85.12 96.78 95.62 97.37 4,631 96.071 0.00%
2016-11-21 0 1.640 1.640 1.650 1.590 1.680 180,000 292,200 1.6233 95.62 95.62 96.20 92.70 97.95 3,087 94.646 3.14%
2016-11-18 0 1.590 1.490 1.600 1.540 1.600 380,000 592,000 1.5579 92.70 86.87 93.29 89.79 93.29 6,518 90.831 3.25%
2016-11-17 0 1.540 1.420 1.550 1.420 1.600 320,000 479,200 1.4975 89.79 82.79 90.37 82.79 93.29 5,489 87.309 10.00%
2016-11-16 0 1.400 1.400 1.480 1.360 1.520 550,000 794,500 1.4445 81.62 81.62 86.29 79.29 88.62 9,433 84.222 7.69%
2016-11-15 0 1.300 1.300 1.310 1.300 1.370 370,000 493,400 1.3335 75.79 75.79 76.38 75.79 79.88 6,346 77.749 0.00%
2016-11-14 0 1.300 1.300 1.310 1.300 1.330 50,000 65,300 1.3060 75.79 75.79 76.38 75.79 77.54 858 76.144 0.00%
2016-11-11 0 1.300 1.290 1.300 1.230 1.340 380,000 481,320 1.2666 75.79 75.21 75.79 71.71 78.13 6,518 73.849 1.56%
2016-11-10 0 1.280 1.210 1.280 1.120 1.320 490,000 576,200 1.1759 74.63 70.55 74.63 65.30 76.96 8,404 68.560 2.40%
2016-11-09 0 1.250 1.160 1.250 1.200 1.260 50,000 61,500 1.2300 72.88 67.63 72.88 69.96 73.46 858 71.713 -0.79%
2016-11-08 0 1.260 1.200 1.260 1.260 1.260 30,000 37,800 1.2600 73.46 69.96 73.46 73.46 73.46 515 73.462 0.00%
2016-11-07 0 1.260 1.160 1.270 1.160 1.320 640,000 783,600 1.2244 73.46 67.63 74.05 67.63 76.96 10,977 71.385 8.62%
2016-11-04 0 1.160 1.090 1.160 0.980 1.170 360,000 379,100 1.0531 67.63 63.55 67.63 57.14 68.22 6,175 61.397 6.42%
2016-11-03 0 1.090 1.030 1.090 0.960 1.100 930,000 986,280 1.0605 63.55 60.05 63.55 55.97 64.13 15,951 61.832 7.92%
2016-11-02 0 1.010 0.920 1.010 0.960 1.010 200,000 197,500 0.9875 58.89 53.64 58.89 55.97 58.89 3,430 57.575 1.00%
2016-11-01 0 1.000 0.900 0.990 0.820 1.100 1,570,000 1,490,100 0.9491 58.30 52.47 57.72 47.81 64.13 26,928 55.336 13.64%
2016-10-31 0 0.880 0.810 0.880 0.750 1.050 1,270,000 1,097,600 0.8643 51.31 47.23 51.31 43.73 61.22 21,783 50.389 -13.73%
2016-10-28 0 1.020 0.960 1.020 0.870 1.200 3,170,000 3,105,500 0.9797 59.47 55.97 59.47 50.72 69.96 54,371 57.117 -15.70%
2016-10-27 0 1.210 1.170 1.230 1.170 1.320 670,000 861,100 1.2852 70.55 68.22 71.71 68.22 76.96 11,492 74.933 -4.72%
2016-10-26 0 1.270 1.180 1.270 - - 0 0 - 74.05 68.80 74.05 - - 0 - -1.55%
2016-10-25 0 1.290 1.210 1.290 1.170 1.330 770,000 1,007,400 1.3083 75.21 70.55 75.21 68.22 77.54 13,207 76.279 -4.44%
2016-10-24 0 1.350 1.170 1.350 - - 0 0 - 78.71 68.22 78.71 - - 0 - 0.00%
2016-10-20 0 1.350 1.160 1.350 1.080 1.390 630,000 841,000 1.3349 78.71 67.63 78.71 62.97 81.04 10,806 77.831 -3.57%
2016-10-19 0 1.400 1.200 1.400 - - 0 0 - 81.62 69.96 81.62 - - 0 - 0.00%
2016-10-18 0 1.400 1.250 1.400 - - 0 0 - 81.62 72.88 81.62 - - 0 - 0.00%
2016-10-17 0 1.400 1.170 1.400 - - 0 0 - 81.62 68.22 81.62 - - 0 - 0.00%
2016-10-14 0 1.400 1.170 1.400 1.420 1.420 110,000 156,200 1.4200 81.62 68.22 81.62 82.79 82.79 1,887 82.791 0.00%
2016-10-13 0 1.400 1.180 1.400 1.400 1.410 220,000 310,000 1.4091 81.62 68.80 81.62 81.62 82.21 3,773 82.155 3.70%
2016-10-12 0 1.350 1.200 1.360 1.350 1.360 360,000 488,700 1.3575 78.71 69.96 79.29 78.71 79.29 6,175 79.147 -0.74%
2016-10-11 0 1.360 1.150 1.360 0.600 1.390 290,000 386,270 1.3320 79.29 67.05 79.29 34.98 81.04 4,974 77.658 0.00%
2016-10-07 0 1.360 1.350 1.360 1.350 1.430 280,000 391,700 1.3989 79.29 78.71 79.29 78.71 83.37 4,802 81.562 -2.86%
2016-10-06 0 1.400 1.380 1.400 1.400 1.460 380,000 553,600 1.4568 81.62 80.46 81.62 81.62 85.12 6,518 84.939 -2.10%
2016-10-05 0 1.430 1.380 1.430 1.380 1.430 260,000 370,600 1.4254 83.37 80.46 83.37 80.46 83.37 4,459 83.105 0.00%
2016-10-04 0 1.430 1.370 1.440 1.410 1.460 420,000 605,200 1.4410 83.37 79.88 83.96 82.21 85.12 7,204 84.013 -0.69%
2016-10-03 0 1.440 1.410 1.440 1.430 1.470 80,000 115,400 1.4425 83.96 82.21 83.96 83.37 85.71 1,372 84.103 0.00%
2016-09-30 0 1.440 1.350 1.450 1.400 1.510 510,000 736,400 1.4439 83.96 78.71 84.54 81.62 88.04 8,747 84.186 -4.00%
2016-09-29 0 1.500 1.410 1.510 1.400 1.520 400,000 598,500 1.4963 87.46 82.21 88.04 81.62 88.62 6,861 87.237 0.00%
2016-09-28 0 1.500 1.460 1.510 1.490 1.610 420,000 652,100 1.5526 87.46 85.12 88.04 86.87 93.87 7,204 90.523 -3.85%
2016-09-27 0 1.560 1.520 1.560 1.520 1.560 140,000 215,600 1.5400 90.95 88.62 90.95 88.62 90.95 2,401 89.787 -0.64%
2016-09-26 0 1.570 1.560 1.570 1.530 1.640 1,700,000 2,701,700 1.5892 91.54 90.95 91.54 89.20 95.62 29,158 92.658 -0.63%
2016-09-23 0 1.580 1.540 1.580 1.470 1.600 970,000 1,488,300 1.5343 92.12 89.79 92.12 85.71 93.29 16,637 89.457 3.95%
2016-09-22 0 1.520 1.460 1.520 1.450 1.520 360,000 533,700 1.4825 88.62 85.12 88.62 84.54 88.62 6,175 86.435 1.33%
2016-09-21 0 1.500 1.480 1.500 1.480 1.580 720,000 1,101,700 1.5301 87.46 86.29 87.46 86.29 92.12 12,349 89.212 -3.23%
2016-09-20 0 1.550 1.520 1.550 1.520 1.580 550,000 857,400 1.5589 90.37 88.62 90.37 88.62 92.12 9,433 90.890 -0.64%
2016-09-19 0 1.560 1.520 1.570 1.500 1.570 350,000 536,800 1.5337 90.95 88.62 91.54 87.46 91.54 6,003 89.421 -0.64%
2016-09-15 0 1.570 1.550 1.560 1.550 1.690 1,130,000 1,804,900 1.5973 91.54 90.37 90.95 90.37 98.53 19,381 93.126 -0.63%
2016-09-14 0 1.580 1.540 1.580 1.540 1.610 780,000 1,222,600 1.5674 92.12 89.79 92.12 89.79 93.87 13,378 91.387 -1.25%
2016-09-13 0 1.600 1.570 1.600 1.540 1.640 780,000 1,258,900 1.6140 93.29 91.54 93.29 89.79 95.62 13,378 94.100 -0.62%
2016-09-12 0 1.610 1.590 1.620 1.590 1.660 470,000 771,900 1.6423 93.87 92.70 94.45 92.70 96.78 8,061 95.754 -3.59%
2016-09-09 0 1.670 1.640 1.670 1.640 1.680 700,000 1,165,400 1.6649 97.37 95.62 97.37 95.62 97.95 12,006 97.067 0.00%
2016-09-08 0 1.670 1.630 1.670 1.640 1.710 830,000 1,383,100 1.6664 97.37 95.03 97.37 95.62 99.70 14,236 97.156 1.83%
2016-09-07 0 1.640 1.610 1.640 1.610 1.640 630,000 1,025,600 1.6279 95.62 93.87 95.62 93.87 95.62 10,806 94.914 0.00%
2016-09-06 0 1.640 1.600 1.640 1.580 1.650 1,900,000 3,078,800 1.6204 95.62 93.29 95.62 92.12 96.20 32,588 94.476 0.61%
2016-09-05 0 1.630 1.580 1.630 1.530 1.630 3,460,000 5,510,320 1.5926 95.03 92.12 95.03 89.20 95.03 59,345 92.853 0.62%
2016-09-02 0 1.620 1.570 1.620 1.500 1.630 1,010,000 1,579,900 1.5643 94.45 91.54 94.45 87.46 95.03 17,323 91.202 2.53%
2016-09-01 0 1.580 1.570 1.610 1.580 1.620 70,000 112,600 1.6086 92.12 91.54 93.87 92.12 94.45 1,201 93.785 0.64%
2016-08-31 0 1.570 1.550 1.600 1.570 1.620 250,000 402,600 1.6104 91.54 90.37 93.29 91.54 94.45 4,288 93.892 -1.26%
2016-08-30 0 1.590 1.580 1.620 1.590 1.620 410,000 661,900 1.6144 92.70 92.12 94.45 92.70 94.45 7,032 94.125 0.63%
2016-08-29 0 1.580 1.580 1.600 1.580 1.640 440,000 709,800 1.6132 92.12 92.12 93.29 92.12 95.62 7,547 94.054 -3.07%
2016-08-26 0 1.630 1.590 1.630 1.600 1.640 570,000 926,600 1.6256 95.03 92.70 95.03 93.29 95.62 9,776 94.779 -0.61%
2016-08-25 0 1.640 1.600 1.640 1.570 1.640 990,000 1,608,200 1.6244 95.62 93.29 95.62 91.54 95.62 16,980 94.711 1.23%
2016-08-24 0 1.620 1.560 1.640 1.560 1.630 840,000 1,355,100 1.6132 94.45 90.95 95.62 90.95 95.03 14,407 94.056 4.52%
2016-08-23 0 1.550 1.550 1.610 1.550 1.700 1,130,000 1,841,900 1.6300 90.37 90.37 93.87 90.37 99.12 19,381 95.035 -1.27%
2016-08-22 0 1.570 1.550 1.580 1.510 1.620 730,000 1,161,000 1.5904 91.54 90.37 92.12 88.04 94.45 12,521 92.727 1.95%
2016-08-19 0 1.540 1.540 1.580 1.540 1.600 600,000 952,300 1.5872 89.79 89.79 92.12 89.79 93.29 10,291 92.537 -3.75%
2016-08-18 0 1.600 1.560 1.600 1.550 1.610 1,430,000 2,280,500 1.5948 93.29 90.95 93.29 90.37 93.87 24,527 92.980 1.27%
2016-08-17 0 1.580 1.500 1.590 1.530 1.620 1,400,000 2,237,300 1.5981 92.12 87.46 92.70 89.20 94.45 24,012 93.173 0.64%
2016-08-16 0 1.570 1.570 1.620 1.560 1.620 1,400,000 2,229,600 1.5926 91.54 91.54 94.45 90.95 94.45 24,012 92.852 -2.48%
2016-08-15 0 1.610 1.560 1.610 1.570 1.610 1,470,000 2,343,000 1.5939 93.87 90.95 93.87 91.54 93.87 25,213 92.929 0.00%
2016-08-12 0 1.610 1.570 1.610 1.570 1.610 1,330,000 2,126,700 1.5990 93.87 91.54 93.87 91.54 93.87 22,812 93.229 -0.62%
2016-08-11 0 1.620 1.580 1.620 1.560 1.640 651,000 1,030,520 1.5830 94.45 92.12 94.45 90.95 95.62 11,166 92.293 1.25%
2016-08-10 0 1.600 1.570 1.610 1.580 1.650 3,180,000 5,098,240 1.6032 93.29 91.54 93.87 92.12 96.20 54,542 93.473 0.00%
2016-08-09 0 1.600 1.550 1.600 1.560 1.600 1,640,000 2,587,670 1.5778 93.29 90.37 93.29 90.95 93.29 28,129 91.994 1.27%
2016-08-08 0 1.580 1.520 1.580 1.570 1.580 1,720,000 2,712,600 1.5771 92.12 88.62 92.12 91.54 92.12 29,501 91.950 1.28%
2016-08-05 0 1.560 1.530 1.570 1.530 1.600 760,000 1,174,080 1.5448 90.95 89.20 91.54 89.20 93.29 13,035 90.070 1.96%
2016-08-04 0 1.530 1.510 1.520 1.480 1.600 2,000,000 3,092,700 1.5464 89.20 88.04 88.62 86.29 93.29 34,303 90.158 3.38%
2016-08-03 0 1.480 1.450 1.480 1.440 1.530 1,340,000 1,989,700 1.4849 86.29 84.54 86.29 83.96 89.20 22,983 86.572 -1.33%
2016-08-01 0 1.500 1.450 1.500 1.400 1.540 2,180,000 3,303,900 1.5156 87.46 84.54 87.46 81.62 89.79 37,391 88.362 0.00%
2016-07-29 0 1.500 1.440 1.500 1.430 1.530 1,270,000 1,889,500 1.4878 87.46 83.96 87.46 83.37 89.20 21,783 86.744 0.00%
2016-07-28 0 1.500 1.470 1.500 1.470 1.520 740,000 1,117,030 1.5095 87.46 85.71 87.46 85.71 88.62 12,692 88.009 0.00%
2016-07-27 0 1.500 1.480 1.500 1.500 1.560 860,000 1,326,300 1.5422 87.46 86.29 87.46 87.46 90.95 14,750 89.916 -1.32%
2016-07-26 0 1.520 1.500 1.520 1.500 1.670 1,240,000 1,931,500 1.5577 88.62 87.46 88.62 87.46 97.37 21,268 90.817 0.66%
2016-07-25 0 1.510 1.480 1.510 1.480 1.540 1,380,000 2,057,800 1.4912 88.04 86.29 88.04 86.29 89.79 23,669 86.940 0.67%
2016-07-22 0 1.500 1.470 1.500 1.470 1.530 270,000 404,900 1.4996 87.46 85.71 87.46 85.71 89.20 4,631 87.434 -1.32%
2016-07-21 0 1.520 1.500 1.520 1.490 1.570 600,000 919,500 1.5325 88.62 87.46 88.62 86.87 91.54 10,291 89.350 -3.80%
2016-07-20 0 1.580 1.550 1.580 1.540 1.640 570,000 897,700 1.5749 92.12 90.37 92.12 89.79 95.62 9,776 91.823 -0.63%
2016-07-19 0 1.590 1.560 1.590 1.530 1.620 800,000 1,274,300 1.5929 92.70 90.95 92.70 89.20 94.45 13,721 92.870 0.00%
2016-07-18 0 1.590 1.550 1.600 1.520 1.650 1,010,000 1,608,100 1.5922 92.70 90.37 93.29 88.62 96.20 17,323 92.830 -1.24%
2016-07-15 0 1.610 1.560 1.610 1.480 1.750 670,000 1,059,800 1.5818 93.87 90.95 93.87 86.29 102.0 11,492 92.224 -1.23%
2016-07-14 0 1.630 1.580 1.630 1.560 1.650 720,000 1,155,700 1.6051 95.03 92.12 95.03 90.95 96.20 12,349 93.585 0.62%
2016-07-13 0 1.620 1.600 1.640 1.600 1.660 820,000 1,343,200 1.6380 94.45 93.29 95.62 93.29 96.78 14,064 95.504 0.00%
2016-07-12 0 1.620 1.610 1.630 1.610 1.660 1,320,000 2,163,100 1.6387 94.45 93.87 95.03 93.87 96.78 22,640 95.543 -1.82%
2016-07-11 0 1.650 1.610 1.660 1.610 1.670 1,310,000 2,141,900 1.6350 96.20 93.87 96.78 93.87 97.37 22,469 95.328 1.23%
2016-07-08 0 1.630 1.600 1.640 1.590 1.640 320,000 520,400 1.6263 95.03 93.29 95.62 92.70 95.62 5,489 94.816 0.00%
2016-07-07 0 1.630 1.610 1.630 1.590 1.680 1,030,000 1,681,400 1.6324 95.03 93.87 95.03 92.70 97.95 17,666 95.176 0.62%
2016-07-06 0 1.620 1.580 1.620 1.570 1.650 390,000 631,600 1.6195 94.45 92.12 94.45 91.54 96.20 6,689 94.422 0.00%
2016-07-05 0 1.620 1.580 1.620 1.560 1.680 560,000 911,900 1.6284 94.45 92.12 94.45 90.95 97.95 9,605 94.941 0.00%
2016-07-04 0 1.620 1.560 1.620 1.560 1.710 830,000 1,358,900 1.6372 94.45 90.95 94.45 90.95 99.70 14,236 95.456 0.62%
2016-06-30 0 1.610 1.600 1.620 1.540 1.750 2,610,000 4,334,000 1.6605 93.87 93.29 94.45 89.79 102.0 44,766 96.815 5.23%
2016-06-29 0 1.530 1.530 1.540 1.430 1.550 2,700,000 4,064,500 1.5054 89.20 89.20 89.79 83.37 90.37 46,309 87.768 0.66%
2016-06-28 0 1.520 1.500 1.530 1.480 1.670 2,120,000 3,341,900 1.5764 88.62 87.46 89.20 86.29 97.37 36,361 91.908 -1.94%
2016-06-27 0 1.550 1.520 1.570 1.360 1.590 2,670,000 4,019,300 1.5054 90.37 88.62 91.54 79.29 92.70 45,795 87.768 -0.64%
2016-06-24 0 1.560 1.530 1.590 1.510 1.690 1,900,000 3,050,400 1.6055 90.95 89.20 92.70 88.04 98.53 32,588 93.605 -5.45%
2016-06-23 0 1.650 1.630 1.660 1.590 1.750 2,070,000 3,415,500 1.6500 96.20 95.03 96.78 92.70 102.0 35,504 96.201 -1.20%
2016-06-22 0 1.670 1.650 1.670 1.600 1.790 2,340,000 3,973,800 1.6982 97.37 96.20 97.37 93.29 104.4 40,135 99.011 0.00%
2016-06-21 0 1.670 1.630 1.670 1.600 1.670 970,000 1,596,400 1.6458 97.37 95.03 97.37 93.29 97.37 16,637 95.954 0.00%
2016-06-20 0 1.670 1.650 1.680 1.640 1.760 2,540,000 4,315,300 1.6989 97.37 96.20 97.95 95.62 102.6 43,565 99.054 0.00%
2016-06-17 0 1.670 1.640 1.680 1.600 1.760 2,710,000 4,618,800 1.7044 97.37 95.62 97.95 93.29 102.6 46,481 99.370 -2.34%
2016-06-16 0 1.710 1.680 1.710 1.660 1.720 1,410,000 2,388,700 1.6941 99.70 97.95 99.70 96.78 100.3 24,184 98.773 -1.16%
2016-06-15 0 1.730 1.690 1.710 1.650 1.780 3,550,000 6,083,000 1.7135 100.9 98.53 99.70 96.20 103.8 60,888 99.904 0.58%
2016-06-14 0 1.720 1.690 1.730 1.690 1.850 2,840,000 4,947,900 1.7422 100.3 98.53 100.9 98.53 107.9 48,711 101.58 0.00%
2016-06-13 0 1.720 1.690 1.720 1.670 1.790 1,850,000 3,170,800 1.7139 100.3 98.53 100.3 97.37 104.4 31,731 99.929 -5.49%
2016-06-10 0 1.820 1.780 1.820 1.710 1.890 3,000,000 5,427,000 1.8090 106.1 103.8 106.1 99.70 110.2 51,455 105.47 -1.62%
2016-06-08 0 1.850 1.840 1.850 1.750 1.900 3,880,000 7,194,100 1.8541 107.9 107.3 107.9 102.0 110.8 66,548 108.10 -1.60%
2016-06-07 0 1.880 1.880 1.890 1.860 1.940 8,670,000 16,578,000 1.9121 109.6 109.6 110.2 108.4 113.1 148,705 111.48 0.53%
2016-06-06 0 1.870 1.850 1.880 1.840 1.920 6,290,000 11,869,300 1.8870 109.0 107.9 109.6 107.3 111.9 107,884 110.02 0.54%
2016-06-03 0 1.860 1.850 1.860 1.810 1.930 11,290,000 21,283,900 1.8852 108.4 107.9 108.4 105.5 112.5 193,642 109.91 1.09%
2016-06-02 0 1.840 1.830 1.840 1.820 1.880 6,650,000 12,438,100 1.8704 107.3 106.7 107.3 106.1 109.6 114,058 109.05 1.10%
2016-06-01 0 1.820 1.800 1.820 1.510 1.880 5,940,000 10,792,800 1.8170 106.1 104.9 106.1 88.04 109.6 101,881 105.94 -0.55%
2016-05-31 0 1.830 1.830 1.840 1.810 1.880 10,690,000 19,804,200 1.8526 106.7 106.7 107.3 105.5 109.6 183,351 108.01 -0.54%
2016-05-30 0 1.840 1.830 1.840 1.820 1.860 8,310,000 15,413,900 1.8549 107.3 106.7 107.3 106.1 108.4 142,530 108.14 1.10%
2016-05-27 0 1.820 1.810 1.820 1.800 1.840 8,510,000 15,524,000 1.8242 106.1 105.5 106.1 104.9 107.3 145,960 106.36 1.11%
2016-05-26 0 1.800 1.790 1.800 1.790 1.840 4,700,000 8,540,300 1.8171 104.9 104.4 104.9 104.4 107.3 80,613 105.94 0.56%
2016-05-25 0 1.790 1.780 1.800 1.780 1.840 4,420,000 7,964,200 1.8019 104.4 103.8 104.9 103.8 107.3 75,810 105.05 0.56%
2016-05-24 0 1.780 1.770 1.800 1.740 1.820 4,600,000 8,264,700 1.7967 103.8 103.2 104.9 101.4 106.1 78,897 104.75 0.00%
2016-05-23 0 1.780 1.770 1.780 1.750 1.810 3,800,000 6,779,500 1.7841 103.8 103.2 103.8 102.0 105.5 65,176 104.02 1.14%
2016-05-20 0 1.760 1.760 1.770 1.740 1.800 4,015,000 7,125,650 1.7748 102.6 102.6 103.2 101.4 104.9 68,864 103.47 1.15%
2016-05-19 0 1.740 1.710 1.740 1.650 1.790 7,250,000 12,600,300 1.7380 101.4 99.70 101.4 96.20 104.4 124,349 101.33 1.16%
2016-05-18 0 1.720 1.700 1.720 1.690 1.750 10,420,000 18,039,100 1.7312 100.3 99.12 100.3 98.53 102.0 178,720 100.93 1.18%
2016-05-17 0 1.700 1.690 1.700 1.660 1.730 3,305,000 5,595,250 1.6930 99.12 98.53 99.12 96.78 100.9 56,686 98.706 2.41%
2016-05-16 0 1.660 1.630 1.660 1.630 1.680 3,880,000 6,422,200 1.6552 96.78 95.03 96.78 95.03 97.95 66,548 96.504 1.22%
2016-05-13 0 1.640 1.620 1.650 1.610 1.650 2,350,000 3,840,000 1.6340 95.62 94.45 96.20 93.87 96.20 40,306 95.270 1.23%
2016-05-12 0 1.620 1.570 1.630 1.570 1.630 2,090,000 3,347,800 1.6018 94.45 91.54 95.03 91.54 95.03 35,847 93.392 0.62%
2016-05-11 0 1.610 1.580 1.610 1.530 1.650 3,030,000 4,890,900 1.6142 93.87 92.12 93.87 89.20 96.20 51,969 94.111 0.62%
2016-05-10 0 1.600 1.570 1.610 1.570 1.630 2,940,000 4,734,500 1.6104 93.29 91.54 93.87 91.54 95.03 50,426 93.890 0.63%
2016-05-09 0 1.590 1.570 1.600 1.560 1.600 2,350,000 3,727,000 1.5860 92.70 91.54 93.29 90.95 93.29 40,306 92.467 1.92%
2016-05-06 0 1.560 1.540 1.560 1.520 1.580 3,960,000 6,204,500 1.5668 90.95 89.79 90.95 88.62 92.12 67,920 91.350 0.00%
2016-05-05 0 1.560 1.540 1.570 1.530 1.580 8,870,000 13,797,400 1.5555 90.95 89.79 91.54 89.20 92.12 152,135 90.692 1.30%
2016-05-04 0 1.540 1.530 1.550 1.520 1.580 6,650,000 10,332,600 1.5538 89.79 89.20 90.37 88.62 92.12 114,058 90.590 1.32%
2016-05-03 0 1.520 1.500 1.520 1.500 1.550 8,310,000 12,785,300 1.5385 88.62 87.46 88.62 87.46 90.37 142,530 89.702 1.33%
2016-04-29 0 1.500 1.470 1.500 1.470 1.500 3,020,000 4,485,400 1.4852 87.46 85.71 87.46 85.71 87.46 51,798 86.594 1.35%
2016-04-28 0 1.480 1.470 1.480 1.440 1.490 2,790,000 4,123,000 1.4778 86.29 85.71 86.29 83.96 86.87 47,853 86.160 1.37%
2016-04-27 0 1.460 1.460 1.470 1.430 1.470 2,741,000 4,000,020 1.4593 85.12 85.12 85.71 83.37 85.71 47,013 85.084 1.39%
2016-04-26 0 1.440 1.440 1.450 1.430 1.500 2,990,000 4,407,300 1.4740 83.96 83.96 84.54 83.37 87.46 51,283 85.940 0.70%
2016-04-25 0 1.430 1.400 1.430 1.390 1.450 2,810,000 3,995,700 1.4220 83.37 81.62 83.37 81.04 84.54 48,196 82.905 2.88%
2016-04-22 0 1.390 1.350 1.390 1.340 1.390 1,820,000 2,507,600 1.3778 81.04 78.71 81.04 78.13 81.04 31,216 80.331 0.72%
2016-04-21 0 1.380 1.360 1.380 1.340 1.420 2,510,000 3,487,700 1.3895 80.46 79.29 80.46 78.13 82.79 43,051 81.014 2.22%
2016-04-20 0 1.350 1.330 1.350 1.340 1.370 2,288,500 3,097,850 1.3537 78.71 77.54 78.71 78.13 79.88 39,252 78.923 0.00%
2016-04-19 0 1.350 1.320 1.350 1.270 1.350 3,430,000 4,490,400 1.3092 78.71 76.96 78.71 74.05 78.71 58,830 76.328 0.75%
2016-04-18 0 1.340 1.300 1.340 1.250 1.440 2,610,000 3,461,900 1.3264 78.13 75.79 78.13 72.88 83.96 44,766 77.334 -1.47%
2016-04-15 0 1.360 1.340 1.350 1.260 1.400 6,160,000 8,326,800 1.3518 79.29 78.13 78.71 73.46 81.62 105,654 78.812 0.00%
2016-04-14 0 1.360 1.350 1.360 1.340 1.410 6,520,000 8,971,300 1.3760 79.29 78.71 79.29 78.13 82.21 111,829 80.224 2.26%
2016-04-13 0 1.330 1.320 1.330 1.280 1.370 4,440,000 5,862,000 1.3203 77.54 76.96 77.54 74.63 79.88 76,153 76.976 4.72%
2016-04-12 0 1.270 1.260 1.270 1.240 1.280 2,480,000 3,131,300 1.2626 74.05 73.46 74.05 72.30 74.63 42,536 73.615 4.10%
2016-04-11 0 1.220 1.220 1.230 1.180 1.250 7,630,000 9,320,600 1.2216 71.13 71.13 71.71 68.80 72.88 130,867 71.222 3.39%
2016-04-08 0 1.180 1.170 1.180 1.150 1.200 7,620,000 8,943,600 1.1737 68.80 68.22 68.80 67.05 69.96 130,695 68.431 3.51%
2016-04-07 0 1.140 1.140 1.150 0.800 1.220 10,840,000 11,466,600 1.0578 66.47 66.47 67.05 46.64 71.13 185,924 61.674 -3.39%
2016-04-06 0 1.180 1.170 1.180 1.150 1.210 5,380,000 6,332,500 1.1770 68.80 68.22 68.80 67.05 70.55 92,276 68.626 2.61%
2016-04-05 0 1.150 1.150 1.160 1.140 1.200 2,900,000 3,415,000 1.1776 67.05 67.05 67.63 66.47 69.96 49,740 68.657 2.68%
2016-04-01 0 1.120 1.120 1.130 1.030 1.150 7,210,000 7,964,300 1.1046 65.30 65.30 65.88 60.05 67.05 123,663 64.403 6.67%
2016-03-31 0 1.050 1.040 1.050 1.020 1.080 4,000,000 4,190,100 1.0475 61.22 60.64 61.22 59.47 62.97 68,607 61.074 2.94%
2016-03-30 0 1.020 1.000 1.010 0.970 1.070 7,260,000 7,478,300 1.0301 59.47 58.30 58.89 56.55 62.38 124,521 60.057 5.15%
2016-03-29 0 0.970 0.970 0.980 0.940 1.030 5,580,000 5,533,300 0.9916 56.55 56.55 57.14 54.81 60.05 95,706 57.816 3.19%
2016-03-24 0 0.940 0.940 0.950 0.900 0.970 8,018,500 7,357,250 0.9175 54.81 54.81 55.39 52.47 56.55 137,530 53.495 3.30%
2016-03-23 0 0.910 0.900 0.910 0.880 1.300 25,670,000 29,577,600 1.1522 53.06 52.47 53.06 51.31 75.79 440,282 67.179 0.00%
2016-03-22 0 0.910 0.910 0.920 0.870 0.930 4,200,000 3,786,000 0.9014 53.06 53.06 53.64 50.72 54.22 72,037 52.556 4.60%
2016-03-21 0 0.870 0.860 0.870 0.840 0.880 3,440,000 2,990,700 0.8694 50.72 50.14 50.72 48.97 51.31 59,002 50.688 3.57%
2016-03-18 0 0.840 0.830 0.850 0.810 0.850 2,380,000 1,991,200 0.8366 48.97 48.39 49.56 47.23 49.56 40,821 48.779 3.70%
2016-03-17 0 0.810 0.800 0.820 0.780 0.820 7,940,000 6,373,200 0.8027 47.23 46.64 47.81 45.48 47.81 136,184 46.798 2.53%
2016-03-16 0 0.790 0.780 0.800 0.740 0.800 7,310,000 5,687,000 0.7780 46.06 45.48 46.64 43.14 46.64 125,378 45.359 2.60%
2016-03-15 0 0.770 0.760 0.770 0.730 0.770 4,160,000 3,096,500 0.7444 44.89 44.31 44.89 42.56 44.89 71,351 43.398 4.05%
2016-03-14 0 0.740 0.740 0.750 0.690 0.750 1,160,000 823,300 0.7097 43.14 43.14 43.73 40.23 43.73 19,896 41.380 4.23%
2016-03-11 0 0.710 0.690 0.720 0.670 0.710 1,760,000 1,201,200 0.6825 41.40 40.23 41.98 39.06 41.40 30,187 39.792 1.43%
2016-03-10 0 0.700 0.690 0.710 0.670 0.710 1,920,000 1,333,900 0.6947 40.81 40.23 41.40 39.06 41.40 32,931 40.506 -2.78%
2016-03-09 0 0.720 0.710 0.740 0.700 0.750 1,970,000 1,425,900 0.7238 41.98 41.40 43.14 40.81 43.73 33,789 42.200 -2.70%
2016-03-08 0 0.740 0.740 0.750 0.720 0.800 16,670,000 12,939,700 0.7762 43.14 43.14 43.73 41.98 46.64 285,918 45.257 0.00%
2016-03-07 0 0.740 0.730 0.740 0.690 0.740 450,000 328,600 0.7302 43.14 42.56 43.14 40.23 43.14 7,718 42.575 4.23%
2016-03-04 0 0.710 0.700 0.710 0.680 0.720 1,160,000 812,000 0.7000 41.40 40.81 41.40 39.65 41.98 19,896 40.812 1.43%
2016-03-03 0 0.700 0.700 0.710 0.700 0.730 110,000 79,500 0.7227 40.81 40.81 41.40 40.81 42.56 1,887 42.138 -2.78%
2016-03-02 0 0.720 0.730 0.740 0.680 0.740 1,640,000 1,142,400 0.6966 41.98 42.56 43.14 39.65 43.14 28,129 40.613 7.46%
2016-03-01 0 0.670 0.660 0.670 0.550 0.670 3,720,000 2,175,300 0.5848 39.06 38.48 39.06 32.07 39.06 63,804 34.093 8.06%
2016-02-29 0 0.620 0.620 0.640 0.620 0.720 1,920,000 1,288,400 0.6710 36.15 36.15 37.31 36.15 41.98 32,931 39.124 -3.12%
2016-02-26 0 0.640 0.640 0.650 0.560 0.680 3,800,000 2,384,500 0.6275 37.31 37.31 37.90 32.65 39.65 65,176 36.585 10.34%
2016-02-25 0 0.580 0.580 0.600 0.530 0.650 4,710,000 2,786,300 0.5916 33.82 33.82 34.98 30.90 37.90 80,784 34.491 5.45%
2016-02-24 0 0.550 0.550 0.570 0.520 0.570 2,300,000 1,279,700 0.5564 32.07 32.07 33.23 30.32 33.23 39,449 32.440 0.00%
2016-02-23 0 0.550 0.530 0.550 0.495 0.550 1,950,000 1,023,550 0.5249 32.07 30.90 32.07 28.86 32.07 33,446 30.603 5.77%
2016-02-22 0 0.520 0.520 0.530 0.480 0.530 900,000 461,000 0.5122 30.32 30.32 30.90 27.99 30.90 15,436 29.864 5.05%
2016-02-19 0 0.495 0.495 0.510 0.490 0.530 2,310,000 1,171,850 0.5073 28.86 28.86 29.73 28.57 30.90 39,620 29.577 -4.81%
2016-02-18 0 0.520 0.520 0.530 0.410 0.750 15,890,000 8,095,450 0.5095 30.32 30.32 30.90 23.90 43.73 272,539 29.704 28.40%
2016-02-17 0 0.405 0.405 0.420 0.365 0.440 8,860,000 3,393,750 0.3830 23.61 23.61 24.49 21.28 25.65 151,963 22.333 8.00%
2016-02-16 0 0.375 0.345 0.380 0.350 0.375 5,110,000 1,790,850 0.3505 21.86 20.11 22.16 20.41 21.86 87,645 20.433 4.17%
2016-02-15 0 0.360 0.325 0.365 - - 0 0 - 20.99 18.95 21.28 - - 0 - 0.00%
2016-02-12 0 0.360 0.325 0.360 0.360 0.360 150,000 54,000 0.3600 20.99 18.95 20.99 20.99 20.99 2,573 20.989 0.00%
2016-02-11 0 0.360 0.330 0.360 - - 0 0 - 20.99 19.24 20.99 - - 0 - 0.00%
2016-02-05 0 0.360 0.330 0.370 - - 0 0 - 20.99 19.24 21.57 - - 0 - 0.00%
2016-02-04 0 0.360 0.325 0.370 0.360 0.360 560,000 201,600 0.3600 20.99 18.95 21.57 20.99 20.99 9,605 20.989 0.00%
2016-02-03 0 0.360 0.330 0.360 - - 0 0 - 20.99 19.24 20.99 - - 0 - 0.00%
2016-02-02 0 0.360 0.325 0.365 - - 0 0 - 20.99 18.95 21.28 - - 0 - 0.00%
2016-02-01 0 0.360 0.325 0.360 - - 0 0 - 20.99 18.95 20.99 - - 0 - 0.00%
2016-01-29 0 0.360 0.325 0.370 - - 0 0 - 20.99 18.95 21.57 - - 0 - 0.00%
2016-01-28 0 0.360 0.325 0.365 - - 0 0 - 20.99 18.95 21.28 - - 0 - 0.00%
2016-01-27 0 0.360 0.325 0.360 0.365 0.365 10,000 3,650 0.3650 20.99 18.95 20.99 21.28 21.28 172 21.281 2.86%
2016-01-26 0 0.350 0.325 0.360 - - 0 0 - 20.41 18.95 20.99 - - 0 - 0.00%
2016-01-25 0 0.350 0.325 0.365 - - 0 0 - 20.41 18.95 21.28 - - 0 - 0.00%
2016-01-22 0 0.350 0.325 0.350 0.325 0.350 50,000 16,500 0.3300 20.41 18.95 20.41 18.95 20.41 858 19.240 2.94%
2016-01-21 0 0.340 0.320 0.340 - - 0 0 - 19.82 18.66 19.82 - - 0 - -1.45%
2016-01-20 0 0.345 0.315 0.345 - - 0 0 - 20.11 18.37 20.11 - - 0 - -1.43%
2016-01-19 0 0.350 0.350 0.360 0.335 0.340 50,000 16,950 0.3390 20.41 20.41 20.99 19.53 19.82 858 19.765 0.00%
2016-01-18 0 0.350 0.300 0.350 - - 0 0 - 20.41 17.49 20.41 - - 0 - 0.00%
2016-01-15 0 0.350 0.350 0.360 0.325 0.330 20,000 6,550 0.3275 20.41 20.41 20.99 18.95 19.24 343 19.094 7.69%
2016-01-14 0 0.325 0.310 0.340 0.325 0.360 130,000 43,750 0.3365 18.95 18.07 19.82 18.95 20.99 2,230 19.621 -8.45%
2016-01-13 0 0.355 0.330 0.360 - - 0 0 - 20.70 19.24 20.99 - - 0 - 0.00%
2016-01-12 0 0.355 0.305 0.355 - - 0 0 - 20.70 17.78 20.70 - - 0 - 0.00%
2016-01-11 0 0.355 0.320 0.355 - - 0 0 - 20.70 18.66 20.70 - - 0 - 0.00%
2016-01-08 0 0.355 0.335 0.360 - - 0 0 - 20.70 19.53 20.99 - - 0 - 0.00%
2016-01-07 0 0.355 0.350 0.360 0.340 0.370 100,000 35,750 0.3575 20.70 20.41 20.99 19.82 21.57 1,715 20.844 -6.58%
2016-01-06 0 0.380 0.350 0.400 0.370 0.380 130,000 49,000 0.3769 22.16 20.41 23.32 21.57 22.16 2,230 21.976 -1.30%
2016-01-05 0 0.385 0.355 0.390 - - 0 0 - 22.45 20.70 22.74 - - 0 - 0.00%
2016-01-04 0 0.385 0.355 0.390 0.350 0.385 30,000 10,900 0.3633 22.45 20.70 22.74 20.41 22.45 515 21.184 0.00%
2015-12-31 0 0.385 0.355 0.400 - - 0 0 - 22.45 20.70 23.32 - - 0 - 0.00%
2015-12-30 0 0.385 0.355 0.410 - - 0 0 - 22.45 20.70 23.90 - - 0 - 0.00%
2015-12-29 0 0.385 0.350 0.400 0.345 0.385 90,000 32,950 0.3661 22.45 20.41 23.32 20.11 22.45 1,544 21.346 0.00%
2015-12-28 0 0.385 0.350 0.390 - - 0 0 - 22.45 20.41 22.74 - - 0 - 0.00%
2015-12-24 0 0.385 0.345 0.390 - - 0 0 - 22.45 20.11 22.74 - - 0 - 0.00%
2015-12-23 0 0.385 0.335 0.400 - - 0 0 - 22.45 19.53 23.32 - - 0 - 0.00%
2015-12-22 0 0.385 0.335 0.390 - - 0 0 - 22.45 19.53 22.74 - - 0 - 0.00%
2015-12-21 0 0.385 0.340 0.390 - - 0 0 - 22.45 19.82 22.74 - - 0 - 0.00%
2015-12-18 0 0.385 0.345 0.385 - - 0 0 - 22.45 20.11 22.45 - - 0 - -1.28%
2015-12-17 0 0.390 0.340 0.400 - - 0 0 - 22.74 19.82 23.32 - - 0 - 0.00%
2015-12-16 0 0.390 0.345 0.390 - - 0 0 - 22.74 20.11 22.74 - - 0 - 0.00%
2015-12-15 0 0.390 0.335 0.390 - - 0 0 - 22.74 19.53 22.74 - - 0 - -1.27%
2015-12-14 0 0.395 0.335 0.395 - - 0 0 - 23.03 19.53 23.03 - - 0 - 0.00%
2015-12-11 0 0.395 0.340 0.400 - - 0 0 - 23.03 19.82 23.32 - - 0 - 0.00%
2015-12-10 0 0.395 0.355 0.410 - - 0 0 - 23.03 20.70 23.90 - - 0 - 0.00%
2015-12-09 0 0.395 0.355 0.395 0.355 0.415 90,000 32,750 0.3639 23.03 20.70 23.03 20.70 24.20 1,544 21.216 6.76%
2015-12-08 0 0.370 0.335 0.370 - - 0 0 - 21.57 19.53 21.57 - - 0 - -1.33%
2015-12-07 0 0.375 0.335 0.375 - - 0 0 - 21.86 19.53 21.86 - - 0 - 0.00%
2015-12-04 0 0.375 0.375 0.395 0.350 0.350 70,000 24,500 0.3500 21.86 21.86 23.03 20.41 20.41 1,201 20.406 -1.32%
2015-12-03 0 0.380 0.350 0.420 - - 0 0 - 22.16 20.41 24.49 - - 0 - 0.00%
2015-12-02 0 0.380 0.335 0.430 - - 0 0 - 22.16 19.53 25.07 - - 0 - 0.00%
2015-12-01 0 0.380 0.335 0.400 0.350 0.380 20,000 7,300 0.3650 22.16 19.53 23.32 20.41 22.16 343 21.281 2.70%
2015-11-30 0 0.370 0.375 0.420 - - 0 0 - 21.57 21.86 24.49 - - 0 - 0.00%
2015-11-27 0 0.370 0.335 0.400 - - 0 0 - 21.57 19.53 23.32 - - 0 - 0.00%
2015-11-26 0 0.370 0.335 0.370 - - 0 0 - 21.57 19.53 21.57 - - 0 - -2.63%
2015-11-25 0 0.380 0.380 0.390 - - 0 0 - 22.16 22.16 22.74 - - 0 - 5.56%
2015-11-24 0 0.360 0.335 0.380 - - 0 0 - 20.99 19.53 22.16 - - 0 - 0.00%
2015-11-23 0 0.360 0.335 0.385 - - 0 0 - 20.99 19.53 22.45 - - 0 - 0.00%
2015-11-20 0 0.360 0.360 0.380 - - 0 0 - 20.99 20.99 22.16 - - 0 - 1.41%
2015-11-19 0 0.355 0.335 0.365 - - 0 0 - 20.70 19.53 21.28 - - 0 - 0.00%
2015-11-18 0 0.355 0.335 0.365 - - 0 0 - 20.70 19.53 21.28 - - 0 - 0.00%
2015-11-17 0 0.355 0.335 0.370 - - 0 0 - 20.70 19.53 21.57 - - 0 - 0.00%
2015-11-16 0 0.355 0.335 0.365 - - 0 0 - 20.70 19.53 21.28 - - 0 - 0.00%
2015-11-13 0 0.355 0.335 0.360 0.355 0.355 10,000 3,550 0.3550 20.70 19.53 20.99 20.70 20.70 172 20.698 1.43%
2015-11-12 0 0.350 0.345 0.365 0.350 0.350 160,000 56,000 0.3500 20.41 20.11 21.28 20.41 20.41 2,744 20.406 1.45%
2015-11-11 0 0.345 0.345 0.360 0.330 0.345 40,000 13,550 0.3388 20.11 20.11 20.99 19.24 20.11 686 19.750 -1.43%
2015-11-10 0 0.350 0.335 0.350 - - 0 0 - 20.41 19.53 20.41 - - 0 - 0.00%
2015-11-09 0 0.350 0.340 0.350 - - 0 0 - 20.41 19.82 20.41 - - 0 - 0.00%
2015-11-06 0 0.350 0.340 0.365 - - 0 0 - 20.41 19.82 21.28 - - 0 - 0.00%
2015-11-05 0 0.350 0.345 0.360 0.345 0.350 40,000 13,850 0.3463 20.41 20.11 20.99 20.11 20.41 686 20.188 -5.41%
2015-11-04 0 0.370 0.355 0.370 0.340 0.370 140,000 48,900 0.3493 21.57 20.70 21.57 19.82 21.57 2,401 20.365 -1.33%
2015-11-03 0 0.375 0.345 0.380 - - 0 0 - 21.86 20.11 22.16 - - 0 - 0.00%
2015-11-02 0 0.375 0.340 0.385 - - 0 0 - 21.86 19.82 22.45 - - 0 - 0.00%
2015-10-30 0 0.375 0.340 0.400 - - 0 0 - 21.86 19.82 23.32 - - 0 - 0.00%
2015-10-29 0 0.375 0.345 0.375 - - 0 0 - 21.86 20.11 21.86 - - 0 - -1.32%
2015-10-28 0 0.380 0.350 0.380 - - 0 0 - 22.16 20.41 22.16 - - 0 - -1.30%
2015-10-27 0 0.385 0.340 0.405 - - 0 0 - 22.45 19.82 23.61 - - 0 - 0.00%
2015-10-26 0 0.385 0.330 0.405 - - 0 0 - 22.45 19.24 23.61 - - 0 - 0.00%
2015-10-23 0 0.385 0.350 0.390 - - 0 0 - 22.45 20.41 22.74 - - 0 - 0.00%
2015-10-22 0 0.385 0.340 0.395 - - 0 0 - 22.45 19.82 23.03 - - 0 - 0.00%
2015-10-20 0 0.385 0.350 0.385 - - 0 0 - 22.45 20.41 22.45 - - 0 - -2.53%
2015-10-19 0 0.395 0.355 0.395 - - 0 0 - 23.03 20.70 23.03 - - 0 - -1.25%
2015-10-16 0 0.400 0.350 0.400 0.400 0.400 10,000 4,000 0.4000 23.32 20.41 23.32 23.32 23.32 172 23.321 2.56%
2015-10-15 0 0.390 0.360 0.395 0.390 0.390 10,000 3,900 0.3900 22.74 20.99 23.03 22.74 22.74 172 22.738 5.41%
2015-10-14 0 0.370 0.345 0.390 - - 0 0 - 21.57 20.11 22.74 - - 0 - 0.00%
2015-10-13 0 0.370 0.345 0.405 - - 0 0 - 21.57 20.11 23.61 - - 0 - 0.00%
2015-10-12 0 0.370 0.350 0.410 - - 0 0 - 21.57 20.41 23.90 - - 0 - 0.00%
2015-10-09 0 0.370 0.360 0.390 0.360 0.400 570,000 219,550 0.3852 21.57 20.99 22.74 20.99 23.32 9,776 22.457 -6.33%
2015-10-08 0 0.395 0.365 0.415 - - 0 0 - 23.03 21.28 24.20 - - 0 - 0.00%
2015-10-07 0 0.395 0.390 0.420 0.350 0.420 500,000 190,750 0.3815 23.03 22.74 24.49 20.41 24.49 8,576 22.243 17.91%
2015-10-06 0 0.335 0.305 0.350 - - 0 0 - 19.53 17.78 20.41 - - 0 - 0.00%
2015-10-05 0 0.335 0.310 0.360 - - 0 0 - 19.53 18.07 20.99 - - 0 - 0.00%
2015-10-02 0 0.335 0.320 0.335 0.300 0.335 112,000 33,910 0.3028 19.53 18.66 19.53 17.49 19.53 1,921 17.652 -1.47%
2015-09-30 0 0.340 0.305 0.370 0.300 0.310 50,000 15,200 0.3040 19.82 17.78 21.57 17.49 18.07 858 17.724 -1.45%
2015-09-29 0 0.345 0.300 0.370 - - 0 0 - 20.11 17.49 21.57 - - 0 - 0.00%
2015-09-25 0 0.345 0.310 0.370 - - 0 0 - 20.11 18.07 21.57 - - 0 - 0.00%
2015-09-24 0 0.345 0.345 0.380 0.325 0.325 50,000 16,250 0.3250 20.11 20.11 22.16 18.95 18.95 858 18.949 -9.21%
2015-09-23 0 0.380 0.315 0.415 - - 0 0 - 22.16 18.37 24.20 - - 0 - 0.00%
2015-09-22 0 0.380 0.320 0.400 0.380 0.380 10,000 3,800 0.3800 22.16 18.66 23.32 22.16 22.16 172 22.155 7.04%
2015-09-21 0 0.355 0.300 0.355 - - 0 0 - 20.70 17.49 20.70 - - 0 - 0.00%
2015-09-18 0 0.355 0.305 0.360 - - 0 0 - 20.70 17.78 20.99 - - 0 - 0.00%
2015-09-17 0 0.355 0.300 0.355 - - 0 0 - 20.70 17.49 20.70 - - 0 - -1.39%
2015-09-16 0 0.360 0.315 0.400 - - 8,000 2,280 0.2850 20.99 18.37 23.32 - - 137 16.616 0.00%
2015-09-15 0 0.360 0.300 0.445 - - 0 0 - 20.99 17.49 25.95 - - 0 - 0.00%
2015-09-14 0 0.360 0.300 0.440 - - 0 0 - 20.99 17.49 25.65 - - 0 - 0.00%
2015-09-11 0 0.360 0.310 0.450 - - 0 0 - 20.99 18.07 26.24 - - 0 - 0.00%
2015-09-10 0 0.360 0.310 0.450 - - 0 0 - 20.99 18.07 26.24 - - 0 - 0.00%
2015-09-09 0 0.360 0.300 0.400 - - 0 0 - 20.99 17.49 23.32 - - 0 - 0.00%
2015-09-08 0 0.360 0.300 0.360 - - 0 0 - 20.99 17.49 20.99 - - 0 - 0.00%
2015-09-07 0 0.360 0.295 0.360 - - 0 0 - 20.99 17.20 20.99 - - 0 - 0.00%
2015-09-04 0 0.360 0.300 0.360 - - 0 0 - 20.99 17.49 20.99 - - 0 - 0.00%
2015-09-02 0 0.360 0.315 0.390 - - 0 0 - 20.99 18.37 22.74 - - 0 - 0.00%
2015-09-01 0 0.360 0.320 0.380 - - 0 0 - 20.99 18.66 22.16 - - 0 - 0.00%
2015-08-31 0 0.360 0.350 0.370 0.360 0.360 10,000 3,600 0.3600 20.99 20.41 21.57 20.99 20.99 172 20.989 -5.26%
2015-08-28 0 0.380 0.340 0.380 0.365 0.405 190,000 74,500 0.3921 22.16 19.82 22.16 21.28 23.61 3,259 22.861 -5.00%
2015-08-27 0 0.400 0.335 0.400 0.400 0.400 30,000 12,000 0.4000 23.32 19.53 23.32 23.32 23.32 515 23.321 21.21%
2015-08-26 0 0.330 0.325 0.370 0.310 0.330 20,000 6,400 0.3200 19.24 18.95 21.57 18.07 19.24 343 18.657 -4.35%
2015-08-25 0 0.345 0.340 0.365 0.335 0.365 200,000 72,100 0.3605 20.11 19.82 21.28 19.53 21.28 3,430 21.018 -5.48%
2015-08-24 0 0.365 0.335 0.370 0.360 0.370 250,000 91,500 0.3660 21.28 19.53 21.57 20.99 21.57 4,288 21.339 -3.95%
2015-08-21 0 0.380 0.360 0.380 - - 0 0 - 22.16 20.99 22.16 - - 0 - -3.80%
2015-08-20 0 0.395 0.395 0.400 0.395 0.395 20,000 7,900 0.3950 23.03 23.03 23.32 23.03 23.03 343 23.030 0.00%
2015-08-19 0 0.395 0.395 0.430 - - 0 0 - 23.03 23.03 25.07 - - 0 - 9.72%
2015-08-18 0 0.360 0.360 0.410 0.360 0.360 20,000 7,200 0.3600 20.99 20.99 23.90 20.99 20.99 343 20.989 0.00%
2015-08-17 0 0.360 0.360 0.410 0.360 0.380 110,000 41,600 0.3782 20.99 20.99 23.90 20.99 22.16 1,887 22.049 -5.26%
2015-08-14 0 0.380 0.375 0.425 - - 0 0 - 22.16 21.86 24.78 - - 0 - 0.00%
2015-08-13 0 0.380 0.370 0.410 0.380 0.385 110,000 42,150 0.3832 22.16 21.57 23.90 22.16 22.45 1,887 22.341 -5.00%
2015-08-12 0 0.400 0.395 0.425 0.400 0.410 230,000 92,500 0.4022 23.32 23.03 24.78 23.32 23.90 3,945 23.448 -6.98%
2015-08-11 0 0.430 0.420 0.430 0.430 0.450 90,000 39,500 0.4389 25.07 24.49 25.07 25.07 26.24 1,544 25.589 -3.37%
2015-08-10 0 0.445 0.430 0.450 0.400 0.445 320,000 131,300 0.4103 25.95 25.07 26.24 23.32 25.95 5,489 23.923 -6.32%
2015-08-07 0 0.475 0.450 0.475 0.415 0.550 5,680,000 2,971,600 0.5232 27.69 26.24 27.69 24.20 32.07 97,421 30.503 11.76%
2015-08-06 0 0.425 0.410 0.425 0.405 0.430 250,000 104,100 0.4164 24.78 23.90 24.78 23.61 25.07 4,288 24.278 6.25%
2015-08-05 0 0.400 0.370 0.410 - - 0 0 - 23.32 21.57 23.90 - - 0 - 0.00%
2015-08-04 0 0.400 0.370 0.410 - - 0 0 - 23.32 21.57 23.90 - - 0 - 0.00%
2015-08-03 0 0.400 0.370 0.410 - - 0 0 - 23.32 21.57 23.90 - - 0 - 0.00%
2015-07-31 0 0.400 0.385 0.410 0.400 0.400 20,000 8,000 0.4000 23.32 22.45 23.90 23.32 23.32 343 23.321 1.27%
2015-07-30 0 0.395 0.385 0.400 0.385 0.395 40,000 15,500 0.3875 23.03 22.45 23.32 22.45 23.03 686 22.593 0.00%
2015-07-29 0 0.395 0.395 0.410 0.385 0.405 500,000 195,850 0.3917 23.03 23.03 23.90 22.45 23.61 8,576 22.837 -1.25%
2015-07-28 0 0.400 0.390 0.410 0.385 0.435 460,000 184,250 0.4005 23.32 22.74 23.90 22.45 25.36 7,890 23.353 -8.05%
2015-07-27 0 0.435 0.420 0.450 0.435 0.480 230,000 106,850 0.4646 25.36 24.49 26.24 25.36 27.99 3,945 27.086 -14.71%
2015-07-24 0 0.510 0.500 0.530 0.500 0.520 140,000 72,300 0.5164 29.73 29.15 30.90 29.15 30.32 2,401 30.110 -1.92%
2015-07-23 0 0.520 0.500 0.520 - - 0 0 - 30.32 29.15 30.32 - - 0 - -1.89%
2015-07-22 0 0.530 0.500 0.530 0.550 0.550 200,000 110,000 0.5500 30.90 29.15 30.90 32.07 32.07 3,430 32.067 -3.64%
2015-07-21 0 0.550 0.520 0.590 - - 0 0 - 32.07 30.32 34.40 - - 0 - 0.00%
2015-07-20 0 0.550 0.510 0.590 0.500 0.600 70,000 40,400 0.5771 32.07 29.73 34.40 29.15 34.98 1,201 33.649 0.00%
2015-07-17 0 0.550 0.490 0.560 0.510 0.560 200,000 109,300 0.5465 32.07 28.57 32.65 29.73 32.65 3,430 31.863 10.00%
2015-07-16 0 0.500 0.500 0.520 0.500 0.500 10,000 5,000 0.5000 29.15 29.15 30.32 29.15 29.15 172 29.152 -1.96%
2015-07-15 0 0.510 0.500 0.530 0.480 0.550 310,000 151,550 0.4889 29.73 29.15 30.90 27.99 32.07 5,317 28.503 -7.27%
2015-07-14 0 0.550 0.485 0.560 0.405 0.560 901,000 453,660 0.5035 32.07 28.28 32.65 23.61 32.65 15,454 29.356 35.80%
2015-07-13 0 0.405 0.380 0.405 0.365 0.415 80,000 30,100 0.3763 23.61 22.16 23.61 21.28 24.20 1,372 21.937 2.53%
2015-07-10 0 0.395 0.380 0.390 0.305 0.400 610,000 232,600 0.3813 23.03 22.16 22.74 17.78 23.32 10,462 22.232 38.60%
2015-07-09 0 0.285 0.275 0.350 0.250 0.310 860,000 232,250 0.2701 16.62 16.03 20.41 14.58 18.07 14,750 15.745 14.46%
2015-07-08 0 0.249 0.229 0.249 0.229 0.250 770,000 182,220 0.2366 14.52 13.35 14.52 13.35 14.58 13,207 13.797 -17.00%
2015-07-07 0 0.300 0.260 0.305 0.260 0.320 1,890,000 533,050 0.2820 17.49 15.16 17.78 15.16 18.66 32,417 16.444 -15.49%
2015-07-06 0 0.355 0.310 0.390 0.340 0.400 340,000 122,050 0.3590 20.70 18.07 22.74 19.82 23.32 5,832 20.929 -20.22%
2015-07-03 0 0.445 0.440 0.490 0.440 0.520 420,000 198,450 0.4725 25.95 25.65 28.57 25.65 30.32 7,204 27.548 -16.04%
2015-07-02 0 0.530 0.520 0.530 0.530 0.540 60,000 32,000 0.5333 30.90 30.32 30.90 30.90 31.48 1,029 31.095 -10.17%
2015-06-30 0 0.590 0.530 0.600 0.530 0.590 80,000 44,800 0.5600 34.40 30.90 34.98 30.90 34.40 1,372 32.650 5.36%
2015-06-29 0 0.560 0.540 0.590 0.560 0.620 70,000 40,800 0.5829 32.65 31.48 34.40 32.65 36.15 1,201 33.983 -6.67%
2015-06-26 0 0.600 0.550 0.600 - - 0 0 - 34.98 32.07 34.98 - - 0 - 0.00%
2015-06-25 0 0.600 0.540 0.600 0.540 0.600 160,000 90,000 0.5625 34.98 31.48 34.98 31.48 34.98 2,744 32.796 11.11%
2015-06-24 0 0.540 0.530 0.550 0.530 0.540 150,000 80,400 0.5360 31.48 30.90 32.07 30.90 31.48 2,573 31.251 -5.26%
2015-06-23 0 0.570 0.550 0.590 0.570 0.570 150,000 85,500 0.5700 33.23 32.07 34.40 33.23 33.23 2,573 33.233 -3.39%
2015-06-22 0 0.590 0.570 0.650 0.540 0.590 80,000 45,100 0.5638 34.40 33.23 37.90 31.48 34.40 1,372 32.869 7.27%
2015-06-19 0 0.550 0.540 0.590 0.550 0.570 40,000 22,300 0.5575 32.07 31.48 34.40 32.07 33.23 686 32.504 -6.78%
2015-06-18 0 0.590 0.560 0.600 0.550 0.590 260,000 147,000 0.5654 34.40 32.65 34.98 32.07 34.40 4,459 32.964 7.27%
2015-06-17 0 0.550 0.550 0.600 0.540 0.540 140,000 75,600 0.5400 32.07 32.07 34.98 31.48 31.48 2,401 31.484 1.85%
2015-06-16 0 0.540 0.550 0.640 0.540 0.570 220,000 122,100 0.5550 31.48 32.07 37.31 31.48 33.23 3,773 32.358 -8.47%
2015-06-15 0 0.590 0.590 0.660 0.590 0.590 10,000 5,900 0.5900 34.40 34.40 38.48 34.40 34.40 172 34.399 -1.67%
2015-06-12 0 0.600 0.600 0.640 0.475 0.610 960,000 531,550 0.5537 34.98 34.98 37.31 27.69 35.57 16,466 32.283 11.11%
2015-06-11 0 0.540 0.530 0.620 0.530 0.540 140,000 75,200 0.5371 31.48 30.90 36.15 30.90 31.48 2,401 31.317 1.89%
2015-06-10 0 0.530 0.520 0.540 0.530 0.600 200,000 111,000 0.5550 30.90 30.32 31.48 30.90 34.98 3,430 32.358 -5.36%
2015-06-09 0 0.560 0.550 0.630 0.560 0.640 520,000 323,900 0.6229 32.65 32.07 36.73 32.65 37.31 8,919 36.316 -12.50%
2015-06-08 0 0.640 0.570 0.650 0.630 0.640 470,000 299,800 0.6379 37.31 33.23 37.90 36.73 37.31 8,061 37.190 -1.54%
2015-06-05 0 0.650 0.580 0.650 - - 0 0 - 37.90 33.82 37.90 - - 0 - 0.00%
2015-06-04 0 0.650 0.590 0.650 0.580 0.650 510,000 313,500 0.6147 37.90 34.40 37.90 33.82 37.90 8,747 35.840 1.56%
2015-06-03 0 0.640 0.610 0.640 0.610 0.640 440,000 271,900 0.6180 37.31 35.57 37.31 35.57 37.31 7,547 36.029 -1.54%
2015-06-02 0 0.650 0.630 0.660 0.640 0.650 240,000 155,900 0.6496 37.90 36.73 38.48 37.31 37.90 4,116 37.873 0.00%
2015-06-01 0 0.650 0.630 0.660 0.650 0.660 130,000 84,600 0.6508 37.90 36.73 38.48 37.90 38.48 2,230 37.942 -1.52%
2015-05-29 0 0.660 0.640 0.660 0.640 0.660 290,000 190,100 0.6555 38.48 37.31 38.48 37.31 38.48 4,974 38.219 4.76%
2015-05-28 0 0.630 0.630 0.650 0.630 0.680 200,000 132,300 0.6615 36.73 36.73 37.90 36.73 39.65 3,430 38.568 -5.97%
2015-05-27 0 0.670 0.640 0.670 0.610 0.690 4,040,000 2,704,000 0.6693 39.06 37.31 39.06 35.57 40.23 69,293 39.023 6.35%
2015-05-26 0 0.630 0.620 0.650 0.630 0.710 1,490,000 1,007,600 0.6762 36.73 36.15 37.90 36.73 41.40 25,556 39.427 -4.55%
2015-05-22 0 0.660 0.630 0.680 0.620 0.660 490,000 319,800 0.6527 38.48 36.73 39.65 36.15 38.48 8,404 38.052 1.54%
2015-05-21 0 0.650 0.640 0.670 0.610 0.670 680,000 443,000 0.6515 37.90 37.31 39.06 35.57 39.06 11,663 37.983 -2.99%
2015-05-20 0 0.670 0.630 0.670 0.670 0.760 1,980,000 1,413,700 0.7140 39.06 36.73 39.06 39.06 44.31 33,960 41.628 -1.47%
2015-05-19 0 0.680 0.680 0.710 0.520 0.830 7,070,000 5,206,800 0.7365 39.65 39.65 41.40 30.32 48.39 121,262 42.938 36.00%
2015-05-18 0 0.500 0.500 0.540 0.500 0.510 210,000 106,000 0.5048 29.15 29.15 31.48 29.15 29.73 3,602 29.429 4.17%
2015-05-15 0 0.480 0.475 0.500 0.455 0.490 540,000 256,800 0.4756 27.99 27.69 29.15 26.53 28.57 9,262 27.727 -2.04%
2015-05-14 0 0.490 0.465 0.500 0.420 0.495 960,000 467,500 0.4870 28.57 27.11 29.15 24.49 28.86 16,466 28.393 -1.01%
2015-05-13 0 0.495 0.480 0.500 0.490 0.510 220,000 109,950 0.4998 28.86 27.99 29.15 28.57 29.73 3,773 29.138 -2.94%
2015-05-12 0 0.510 0.510 0.530 0.490 0.530 1,250,000 636,950 0.5096 29.73 29.73 30.90 28.57 30.90 21,440 29.709 -7.27%
2015-05-11 0 0.550 0.530 0.560 0.510 0.600 650,000 364,200 0.5603 32.07 30.90 32.65 29.73 34.98 11,149 32.668 -5.17%
2015-05-08 0 0.580 0.580 0.600 0.570 0.670 2,800,000 1,750,900 0.6253 33.82 33.82 34.98 33.23 39.06 48,025 36.458 -3.33%
2015-05-07 0 0.600 0.570 0.620 0.510 0.650 1,490,000 897,600 0.6024 34.98 33.23 36.15 29.73 37.90 25,556 35.123 -4.76%
2015-05-06 0 0.630 0.630 0.640 0.620 0.840 9,410,000 7,144,500 0.7592 36.73 36.73 37.31 36.15 48.97 161,397 44.267 -7.35%
2015-05-05 0 0.680 0.680 0.700 0.500 0.880 15,739,000 11,489,330 0.7300 39.65 39.65 40.81 29.15 51.31 269,949 42.561 36.00%
2015-05-04 0 0.500 0.485 0.510 0.430 0.500 2,090,000 972,100 0.4651 29.15 28.28 29.73 25.07 29.15 35,847 27.118 20.48%
2015-04-30 0 0.415 0.410 0.415 0.380 0.445 2,010,000 844,800 0.4203 24.20 23.90 24.20 22.16 25.95 34,475 24.505 7.79%
2015-04-29 0 0.385 0.385 0.390 0.325 0.400 4,440,000 1,676,400 0.3776 22.45 22.45 22.74 18.95 23.32 76,153 22.014 24.19%
2015-04-28 0 0.310 0.305 0.320 - - 0 0 - 18.07 17.78 18.66 - - 0 - 0.00%
2015-04-27 0 0.310 0.310 0.315 0.300 0.330 1,100,000 341,700 0.3106 18.07 18.07 18.37 17.49 19.24 18,867 18.111 -7.46%
2015-04-24 0 0.335 0.310 0.335 - - 0 0 - 19.53 18.07 19.53 - - 0 - 0.00%
2015-04-23 0 0.335 0.300 0.335 0.335 0.335 10,000 3,350 0.3350 19.53 17.49 19.53 19.53 19.53 172 19.532 6.35%
2015-04-22 0 0.315 0.315 0.335 0.315 0.340 430,000 142,700 0.3319 18.37 18.37 19.53 18.37 19.82 7,375 19.349 -7.35%
2015-04-21 0 0.340 0.340 0.345 0.330 0.340 180,000 60,600 0.3367 19.82 19.82 20.11 19.24 19.82 3,087 19.629 7.94%
2015-04-20 0 0.315 0.315 0.330 0.310 0.315 580,000 181,550 0.3130 18.37 18.37 19.24 18.07 18.37 9,948 18.250 -5.97%
2015-04-17 0 0.335 0.320 0.345 0.300 0.340 620,000 207,150 0.3341 19.53 18.66 20.11 17.49 19.82 10,634 19.480 11.67%
2015-04-16 0 0.300 0.300 0.330 0.300 0.340 970,000 318,300 0.3281 17.49 17.49 19.24 17.49 19.82 16,637 19.132 -6.25%
2015-04-15 0 0.320 0.320 0.330 0.320 0.335 850,000 278,500 0.3276 18.66 18.66 19.24 18.66 19.53 14,579 19.103 -1.54%
2015-04-14 0 0.325 0.325 0.335 0.310 0.350 1,680,000 552,250 0.3287 18.95 18.95 19.53 18.07 20.41 28,815 19.166 6.56%
2015-04-13 0 0.305 0.305 0.310 0.295 0.320 1,380,000 424,750 0.3078 17.78 17.78 18.07 17.20 18.66 23,669 17.945 3.39%
2015-04-10 0 0.295 0.270 0.295 0.295 0.295 100,000 29,500 0.2950 17.20 15.74 17.20 17.20 17.20 1,715 17.200 1.72%
2015-04-09 0 0.290 0.275 0.290 0.265 0.300 220,000 63,450 0.2884 16.91 16.03 16.91 15.45 17.49 3,773 16.815 0.00%
2015-04-08 0 0.290 0.290 0.300 0.250 0.310 240,000 69,400 0.2892 16.91 16.91 17.49 14.58 18.07 4,116 16.859 0.00%
2015-04-02 0 0.290 0.260 0.290 0.270 0.290 230,000 65,150 0.2833 16.91 15.16 16.91 15.74 16.91 3,945 16.515 11.54%
2015-04-01 0 0.260 0.247 0.270 0.250 0.260 100,000 25,600 0.2560 15.16 14.40 15.74 14.58 15.16 1,715 14.926 4.42%
2015-03-31 0 0.249 0.240 0.249 0.238 0.249 40,000 9,740 0.2435 14.52 13.99 14.52 13.88 14.52 686 14.197 5.06%
2015-03-30 0 0.237 0.237 0.270 0.233 0.233 20,000 4,660 0.2330 13.82 13.82 15.74 13.58 13.58 343 13.585 -3.27%
2015-03-27 0 0.245 0.236 0.260 0.245 0.245 80,000 19,600 0.2450 14.28 13.76 15.16 14.28 14.28 1,372 14.284 -7.55%
2015-03-26 0 0.265 0.250 0.265 0.270 0.295 80,000 22,200 0.2775 15.45 14.58 15.45 15.74 17.20 1,372 16.179 3.92%
2015-03-25 0 0.255 0.244 0.300 - - 0 0 - 14.87 14.23 17.49 - - 0 - 0.00%
2015-03-24 0 0.255 0.238 0.275 0.250 0.270 110,000 28,750 0.2614 14.87 13.88 16.03 14.58 15.74 1,887 15.238 -5.56%
2015-03-23 0 0.270 0.270 0.290 0.242 0.270 1,090,000 276,680 0.2538 15.74 15.74 16.91 14.11 15.74 18,695 14.799 10.66%
2015-03-20 0 0.244 0.241 0.244 0.236 0.250 930,000 229,060 0.2463 14.23 14.05 14.23 13.76 14.58 15,951 14.360 7.96%
2015-03-19 0 0.226 0.201 0.239 0.226 0.226 60,000 13,320 0.2220 13.18 11.72 13.93 13.18 13.18 1,029 12.943 -1.74%
2015-03-18 0 0.230 0.226 0.240 - - 0 0 - 13.41 13.18 13.99 - - 0 - 0.00%
2015-03-17 0 0.230 0.227 0.236 0.230 0.237 470,000 108,740 0.2314 13.41 13.23 13.76 13.41 13.82 8,061 13.489 -2.95%
2015-03-16 0 0.237 0.235 0.247 0.235 0.255 410,000 101,390 0.2473 13.82 13.70 14.40 13.70 14.87 7,032 14.418 5.80%
2015-03-13 0 0.224 0.215 0.240 - - 0 0 - 13.06 12.54 13.99 - - 0 - 0.00%
2015-03-12 0 0.224 0.223 0.240 - - 0 0 - 13.06 13.00 13.99 - - 0 - 0.00%
2015-03-11 0 0.224 0.215 0.237 - - 0 0 - 13.06 12.54 13.82 - - 0 - 0.00%
2015-03-10 0 0.224 0.222 0.232 0.220 0.224 130,000 28,720 0.2209 13.06 12.94 13.53 12.83 13.06 2,230 12.881 -1.75%
2015-03-09 0 0.228 0.225 0.235 0.215 0.228 270,000 58,350 0.2161 13.29 13.12 13.70 12.54 13.29 4,631 12.600 -2.98%
2015-03-06 0 0.235 0.220 0.240 - - 0 0 - 13.70 12.83 13.99 - - 0 - 0.00%
2015-03-05 0 0.235 0.225 0.239 0.230 0.235 20,000 4,650 0.2325 13.70 13.12 13.93 13.41 13.70 343 13.556 -3.69%
2015-03-04 0 0.244 0.223 0.244 0.244 0.244 40,000 9,760 0.2440 14.23 13.00 14.23 14.23 14.23 686 14.226 0.00%
2015-03-03 0 0.244 0.220 0.244 0.225 0.245 300,000 70,660 0.2355 14.23 12.83 14.23 13.12 14.28 5,145 13.732 7.96%
2015-03-02 0 0.226 0.204 0.270 - - 0 0 - 13.18 11.89 15.74 - - 0 - 0.00%
2015-02-27 0 0.226 0.210 0.270 - - 0 0 - 13.18 12.24 15.74 - - 0 - 0.00%
2015-02-26 0 0.226 0.210 0.270 - - 0 0 - 13.18 12.24 15.74 - - 0 - 0.00%
2015-02-25 0 0.226 0.210 0.270 - - 0 0 - 13.18 12.24 15.74 - - 0 - 0.00%
2015-02-24 0 0.226 0.211 0.246 0.226 0.226 180,000 40,680 0.2260 13.18 12.30 14.34 13.18 13.18 3,087 13.177 0.00%
2015-02-23 0 0.226 0.204 0.270 - - 0 0 - 13.18 11.89 15.74 - - 0 - 0.00%
2015-02-18 0 0.226 0.210 0.270 - - 0 0 - 13.18 12.24 15.74 - - 0 - 0.00%
2015-02-17 0 0.226 0.210 0.255 - - 0 0 - 13.18 12.24 14.87 - - 0 - 0.00%
2015-02-16 0 0.226 0.205 0.260 - - 0 0 - 13.18 11.95 15.16 - - 0 - 0.00%
2015-02-13 0 0.226 0.225 0.260 0.226 0.226 10,000 2,260 0.2260 13.18 13.12 15.16 13.18 13.18 172 13.177 2.73%
2015-02-12 0 0.220 0.204 0.260 - - 0 0 - 12.83 11.89 15.16 - - 0 - 0.00%
2015-02-11 0 0.220 0.204 0.220 - - 0 0 - 12.83 11.89 12.83 - - 0 - 0.00%
2015-02-10 0 0.220 0.205 0.255 - - 0 0 - 12.83 11.95 14.87 - - 0 - 0.00%
2015-02-09 0 0.220 0.208 0.255 - - 0 0 - 12.83 12.13 14.87 - - 0 - 0.00%
2015-02-06 0 0.220 0.204 0.249 - - 0 0 - 12.83 11.89 14.52 - - 0 - 0.00%
2015-02-05 0 0.220 0.210 0.241 0.220 0.220 10,000 2,200 0.2200 12.83 12.24 14.05 12.83 12.83 172 12.827 0.92%
2015-02-04 0 0.218 0.218 0.222 0.211 0.215 150,000 31,850 0.2123 12.71 12.71 12.94 12.30 12.54 2,573 12.380 3.32%
2015-02-03 0 0.211 0.220 0.240 0.211 0.221 70,000 15,080 0.2154 12.30 12.83 13.99 12.30 12.89 1,201 12.560 -4.09%
2015-02-02 0 0.220 0.218 0.228 - - 0 0 - 12.83 12.71 13.29 - - 0 - 0.00%
2015-01-30 0 0.220 0.211 0.232 - - 0 0 - 12.83 12.30 13.53 - - 0 - 0.00%
2015-01-29 0 0.220 0.211 0.232 - - 0 0 - 12.83 12.30 13.53 - - 0 - 0.00%
2015-01-28 0 0.220 0.212 0.230 0.220 0.221 150,000 33,060 0.2204 12.83 12.36 13.41 12.83 12.89 2,573 12.850 -1.35%
2015-01-27 0 0.223 0.213 0.223 - - 0 0 - 13.00 12.42 13.00 - - 0 - -2.62%
2015-01-26 0 0.229 0.216 0.232 0.210 0.229 170,000 36,820 0.2166 13.35 12.59 13.53 12.24 13.35 2,916 12.628 -2.97%
2015-01-23 0 0.236 0.212 0.236 0.226 0.237 100,000 23,340 0.2334 13.76 12.36 13.76 13.18 13.82 1,715 13.608 7.27%
2015-01-22 0 0.220 0.201 0.228 0.220 0.220 20,000 4,400 0.2200 12.83 11.72 13.29 12.83 12.83 343 12.827 2.33%
2015-01-21 0 0.215 0.210 0.222 0.202 0.215 70,000 14,290 0.2041 12.54 12.24 12.94 11.78 12.54 1,201 11.902 -4.44%
2015-01-20 0 0.225 0.202 0.232 0.225 0.225 30,000 6,750 0.2250 13.12 11.78 13.53 13.12 13.12 515 13.118 1.81%
2015-01-19 0 0.221 0.210 0.240 0.210 0.221 80,000 16,910 0.2114 12.89 12.24 13.99 12.24 12.89 1,372 12.324 -3.07%
2015-01-16 0 0.228 0.210 0.270 - - 0 0 - 13.29 12.24 15.74 - - 0 - 0.00%
2015-01-15 0 0.228 0.210 0.270 - - 0 0 - 13.29 12.24 15.74 - - 0 - 0.00%
2015-01-14 0 0.228 0.221 0.250 0.228 0.228 20,000 4,560 0.2280 13.29 12.89 14.58 13.29 13.29 343 13.293 3.17%
2015-01-13 0 0.221 0.211 0.270 - - 0 0 - 12.89 12.30 15.74 - - 0 - 0.00%
2015-01-12 0 0.221 0.210 0.270 - - 0 0 - 12.89 12.24 15.74 - - 0 - 0.00%
2015-01-09 0 0.221 0.211 0.270 - - 0 0 - 12.89 12.30 15.74 - - 0 - 0.00%
2015-01-08 0 0.221 0.221 0.238 0.220 0.224 470,000 104,190 0.2217 12.89 12.89 13.88 12.83 13.06 8,061 12.925 -3.91%
2015-01-07 0 0.230 0.221 0.250 0.220 0.230 90,000 20,120 0.2236 13.41 12.89 14.58 12.83 13.41 1,544 13.034 0.44%
2015-01-06 0 0.229 0.220 0.248 0.229 0.230 240,000 55,110 0.2296 13.35 12.83 14.46 13.35 13.41 4,116 13.388 -4.58%
2015-01-05 0 0.240 0.230 0.270 0.240 0.240 70,000 16,800 0.2400 13.99 13.41 15.74 13.99 13.99 1,201 13.993 0.00%
2015-01-02 0 0.240 0.230 0.270 0.240 0.240 100,000 24,000 0.2400 13.99 13.41 15.74 13.99 13.99 1,715 13.993 0.00%
2014-12-31 0 0.240 0.230 0.265 - - 0 0 - 13.99 13.41 15.45 - - 0 - 0.00%
2014-12-30 0 0.240 0.230 0.265 - - 0 0 - 13.99 13.41 15.45 - - 0 - 0.00%
2014-12-29 0 0.240 0.230 0.260 0.240 0.240 100,000 24,000 0.2400 13.99 13.41 15.16 13.99 13.99 1,715 13.993 0.00%
2014-12-24 0 0.240 0.233 0.260 0.240 0.241 160,000 38,510 0.2407 13.99 13.58 15.16 13.99 14.05 2,744 14.033 -4.00%
2014-12-23 0 0.250 0.242 0.255 0.250 0.250 550,000 137,500 0.2500 14.58 14.11 14.87 14.58 14.58 9,433 14.576 -5.66%
2014-12-22 0 0.265 0.241 0.270 - - 0 0 - 15.45 14.05 15.74 - - 0 - 0.00%
2014-12-19 0 0.265 0.249 0.265 0.244 0.280 370,000 92,920 0.2511 15.45 14.52 15.45 14.23 16.32 6,346 14.642 -1.85%
2014-12-18 0 0.270 0.270 0.285 0.255 0.255 20,000 5,100 0.2550 15.74 15.74 16.62 14.87 14.87 343 14.867 1.89%
2014-12-17 0 0.265 0.244 0.265 0.265 0.270 50,000 13,350 0.2670 15.45 14.23 15.45 15.45 15.74 858 15.567 3.92%
2014-12-16 0 0.255 0.245 0.255 0.243 0.260 400,000 99,290 0.2482 14.87 14.28 14.87 14.17 15.16 6,861 14.472 0.00%
2014-12-15 0 0.255 0.250 0.260 0.250 0.260 80,000 20,200 0.2525 14.87 14.58 15.16 14.58 15.16 1,372 14.722 -8.93%
2014-12-12 0 0.280 0.260 0.290 - - 0 0 - 16.32 15.16 16.91 - - 0 - 0.00%
2014-12-11 0 0.280 0.260 0.280 0.285 0.285 10,000 2,850 0.2850 16.32 15.16 16.32 16.62 16.62 172 16.616 3.70%
2014-12-10 0 0.270 0.260 0.270 0.265 0.270 90,000 24,200 0.2689 15.74 15.16 15.74 15.45 15.74 1,544 15.677 -5.26%
2014-12-09 0 0.285 0.270 0.285 0.260 0.285 300,000 80,100 0.2670 16.62 15.74 16.62 15.16 16.62 5,145 15.567 0.00%
2014-12-08 0 0.285 0.275 0.285 0.270 0.305 700,000 193,600 0.2766 16.62 16.03 16.62 15.74 17.78 12,006 16.125 -6.56%
2014-12-05 0 0.305 0.280 0.305 0.285 0.315 390,000 114,300 0.2931 17.78 16.32 17.78 16.62 18.37 6,689 17.087 1.67%
2014-12-04 0 0.300 0.290 0.300 0.265 0.305 400,000 114,300 0.2858 17.49 16.91 17.49 15.45 17.78 6,861 16.660 0.00%
2014-12-03 0 0.300 0.285 0.300 0.285 0.320 790,000 234,750 0.2972 17.49 16.62 17.49 16.62 18.66 13,550 17.325 -7.69%
2014-12-02 0 0.325 0.300 0.325 0.305 0.325 50,000 15,950 0.3190 18.95 17.49 18.95 17.78 18.95 858 18.599 3.17%
2014-12-01 0 0.315 0.300 0.315 0.300 0.345 370,000 116,750 0.3155 18.37 17.49 18.37 17.49 20.11 6,346 18.397 -1.56%
2014-11-28 0 0.320 0.310 0.325 0.310 0.325 600,000 186,350 0.3106 18.66 18.07 18.95 18.07 18.95 10,291 18.108 -3.03%
2014-11-27 0 0.330 0.315 0.330 0.315 0.360 850,000 285,150 0.3355 19.24 18.37 19.24 18.37 20.99 14,579 19.559 1.54%
2014-11-26 0 0.325 0.310 0.325 0.305 0.335 610,000 193,100 0.3166 18.95 18.07 18.95 17.78 19.53 10,462 18.456 0.00%
2014-11-25 0 0.325 0.315 0.325 0.310 0.335 470,000 153,200 0.3260 18.95 18.37 18.95 18.07 19.53 8,061 19.004 -2.99%
2014-11-24 0 0.335 0.325 0.335 0.315 0.340 2,370,000 777,200 0.3279 19.53 18.95 19.53 18.37 19.82 40,649 19.120 -1.47%
2014-11-21 0 0.340 0.335 0.340 0.300 0.355 7,740,000 2,525,950 0.3264 19.82 19.53 19.82 17.49 20.70 132,754 19.027 15.25%
2014-11-20 0 0.295 0.290 0.295 0.285 0.340 5,030,000 1,504,650 0.2991 17.20 16.91 17.20 16.62 19.82 86,273 17.441 -11.94%
2014-11-19 0 0.335 0.310 0.335 0.310 0.370 5,820,000 1,949,700 0.3350 19.53 18.07 19.53 18.07 21.57 99,822 19.532 -5.63%
2014-11-18 0 0.355 0.340 0.355 0.335 0.455 12,250,000 4,386,850 0.3581 20.70 19.82 20.70 19.53 26.53 210,107 20.879 -20.22%
2014-11-17 0 0.445 0.440 0.450 0.375 0.530 16,680,000 7,603,700 0.4559 25.95 25.65 26.24 21.86 30.90 286,089 26.578 21.92%
2014-11-14 0 0.365 0.365 0.370 0.260 0.480 27,119,000 11,211,790 0.4134 21.28 21.28 21.57 15.16 27.99 465,135 24.104 43.14%
2014-11-13 0 0.255 0.250 0.265 0.230 0.270 760,000 185,560 0.2442 14.87 14.58 15.45 13.41 15.74 13,035 14.235 10.39%
2014-11-12 0 0.231 0.230 0.235 0.202 0.255 1,760,000 409,310 0.2326 13.47 13.41 13.70 11.78 14.87 30,187 13.559 14.36%
2014-11-11 0 0.202 0.195 0.202 - - 0 0 - 11.78 11.37 11.78 - - 0 - 0.00%
2014-11-10 0 0.202 0.196 0.206 - - 0 0 - 11.78 11.43 12.01 - - 0 - 0.00%
2014-11-07 0 0.202 0.203 0.205 0.180 0.203 890,000 171,800 0.1930 11.78 11.84 11.95 10.49 11.84 15,265 11.255 15.43%
2014-11-06 0 0.175 0.168 0.180 - - 0 0 - 10.20 9.795 10.49 - - 0 - 0.00%
2014-11-05 0 0.175 0.168 0.185 - - 0 0 - 10.20 9.795 10.79 - - 0 - 0.00%
2014-11-04 0 0.175 0.162 0.190 0.175 0.175 100,000 17,500 0.1750 10.20 9.445 11.08 10.20 10.20 1,715 10.203 0.00%
2014-11-03 0 0.175 0.162 0.190 - - 0 0 - 10.20 9.445 11.08 - - 0 - 0.00%
2014-10-31 0 0.175 0.165 0.190 - - 0 0 - 10.20 9.620 11.08 - - 0 - 0.00%
2014-10-30 0 0.175 0.164 0.180 0.170 0.175 390,000 66,650 0.1709 10.20 9.562 10.49 9.912 10.20 6,689 9.9639 -0.57%
2014-10-29 0 0.176 0.174 0.190 0.174 0.176 20,000 3,500 0.1750 10.26 10.14 11.08 10.14 10.26 343 10.203 2.33%
2014-10-28 0 0.172 0.170 0.190 0.172 0.176 40,000 6,960 0.1740 10.03 9.912 11.08 10.03 10.26 686 10.145 1.78%
2014-10-27 0 0.169 0.169 0.185 0.169 0.169 130,000 21,970 0.1690 9.853 9.853 10.79 9.853 9.853 2,230 9.8533 -6.11%
2014-10-24 0 0.180 0.169 0.187 - - 0 0 - 10.49 9.853 10.90 - - 0 - 0.00%
2014-10-23 0 0.180 0.167 0.188 - - 0 0 - 10.49 9.737 10.96 - - 0 - 0.00%
2014-10-22 0 0.180 0.164 0.190 - - 0 0 - 10.49 9.562 11.08 - - 0 - 0.00%
2014-10-21 0 0.180 0.161 0.190 - - 0 0 - 10.49 9.387 11.08 - - 0 - 0.00%
2014-10-20 0 0.180 0.165 0.190 - - 0 0 - 10.49 9.620 11.08 - - 0 - 0.00%
2014-10-17 0 0.180 0.172 0.188 - - 0 0 - 10.49 10.03 10.96 - - 0 - 0.00%
2014-10-16 0 0.180 0.171 0.186 - - 0 0 - 10.49 9.970 10.84 - - 0 - 0.00%
2014-10-15 0 0.180 0.176 0.189 0.178 0.180 30,000 5,360 0.1787 10.49 10.26 11.02 10.38 10.49 515 10.417 0.00%
2014-10-14 0 0.180 0.180 0.190 0.170 0.180 110,000 19,330 0.1757 10.49 10.49 11.08 9.912 10.49 1,887 10.246 0.00%
2014-10-13 0 0.180 0.180 0.190 - - 0 0 - 10.49 10.49 11.08 - - 0 - 2.27%
2014-10-10 0 0.176 0.171 0.188 0.165 0.176 130,000 21,740 0.1672 10.26 9.970 10.96 9.620 10.26 2,230 9.7501 -5.88%
2014-10-09 0 0.187 0.165 0.189 - - 0 0 - 10.90 9.620 11.02 - - 0 - 0.00%
2014-10-08 0 0.187 0.176 0.187 - - 0 0 - 10.90 10.26 10.90 - - 0 - 0.00%
2014-10-07 0 0.187 0.185 0.189 0.173 0.187 280,000 51,610 0.1843 10.90 10.79 11.02 10.09 10.90 4,802 10.747 2.75%
2014-10-06 0 0.182 0.182 0.189 0.172 0.178 210,000 36,280 0.1728 10.61 10.61 11.02 10.03 10.38 3,602 10.073 -1.62%
2014-10-03 0 0.185 0.168 0.190 - - 0 0 - 10.79 9.795 11.08 - - 0 - 0.00%
2014-09-30 0 0.185 0.166 0.188 0.180 0.185 50,000 9,050 0.1810 10.79 9.678 10.96 10.49 10.79 858 10.553 0.00%
2014-09-29 0 0.185 0.163 0.189 - - 0 0 - 10.79 9.503 11.02 - - 0 - 0.00%
2014-09-26 0 0.185 0.180 0.185 0.180 0.185 380,000 69,900 0.1839 10.79 10.49 10.79 10.49 10.79 6,518 10.725 0.54%
2014-09-25 0 0.184 0.166 0.184 0.178 0.184 100,000 18,100 0.1810 10.73 9.678 10.73 10.38 10.73 1,715 10.553 3.37%
2014-09-24 0 0.178 0.164 0.178 0.179 0.179 50,000 8,950 0.1790 10.38 9.562 10.38 10.44 10.44 858 10.436 -0.56%
2014-09-23 0 0.179 0.157 0.179 - - 0 0 - 10.44 9.154 10.44 - - 0 - 0.00%
2014-09-22 0 0.179 0.153 0.185 - - 0 0 - 10.44 8.920 10.79 - - 0 - 0.00%
2014-09-19 0 0.179 0.161 0.185 - - 0 0 - 10.44 9.387 10.79 - - 0 - 0.00%
2014-09-18 0 0.179 0.160 0.185 - - 0 0 - 10.44 9.329 10.79 - - 0 - 0.00%
2014-09-17 0 0.179 0.163 0.184 - - 0 0 - 10.44 9.503 10.73 - - 0 - 0.00%
2014-09-16 0 0.179 0.164 0.185 - - 0 0 - 10.44 9.562 10.79 - - 0 - 0.00%
2014-09-15 0 0.179 0.159 0.185 - - 0 0 - 10.44 9.270 10.79 - - 0 - 0.00%
2014-09-12 0 0.179 0.160 0.199 - - 0 0 - 10.44 9.329 11.60 - - 0 - 0.00%
2014-09-11 0 0.179 0.168 0.185 - - 0 0 - 10.44 9.795 10.79 - - 0 - 0.00%
2014-09-10 0 0.179 0.161 0.185 - - 0 0 - 10.44 9.387 10.79 - - 0 - 0.00%
2014-09-08 0 0.179 0.157 0.185 - - 0 0 - 10.44 9.154 10.79 - - 0 - 0.00%
2014-09-05 0 0.179 0.162 0.179 0.179 0.179 30,000 5,370 0.1790 10.44 9.445 10.44 10.44 10.44 515 10.436 1.70%
2014-09-04 0 0.176 0.161 0.179 - - 0 0 - 10.26 9.387 10.44 - - 0 - 0.00%
2014-09-03 0 0.176 0.176 0.179 - - 0 0 - 10.26 10.26 10.44 - - 0 - 1.15%
2014-09-02 0 0.174 0.170 0.175 0.156 0.174 40,000 6,560 0.1640 10.14 9.912 10.20 9.095 10.14 686 9.5618 -2.25%
2014-09-01 0 0.178 0.162 0.178 - - 0 0 - 10.38 9.445 10.38 - - 0 - 0.00%
2014-08-29 0 0.178 0.161 0.185 - - 0 0 - 10.38 9.387 10.79 - - 0 - 0.00%
2014-08-28 0 0.178 0.156 0.185 - - 0 0 - 10.38 9.095 10.79 - - 0 - 0.00%
2014-08-27 0 0.178 0.158 0.181 - - 0 0 - 10.38 9.212 10.55 - - 0 - 0.00%
2014-08-26 0 0.178 0.164 0.185 - - 0 0 - 10.38 9.562 10.79 - - 0 - 0.00%
2014-08-25 0 0.178 0.178 0.179 0.178 0.178 290,000 51,620 0.1780 10.38 10.38 10.44 10.38 10.38 4,974 10.378 0.00%
2014-08-22 0 0.178 0.177 0.178 0.179 0.179 100,000 17,900 0.1790 10.38 10.32 10.38 10.44 10.44 1,715 10.436 1.71%
2014-08-21 0 0.175 0.159 0.179 - - 1,000,000 175,000 0.1750 10.20 9.270 10.44 - - 17,152 10.203 0.00%
2014-08-20 0 0.175 0.157 0.179 - - 0 0 - 10.20 9.154 10.44 - - 0 - 0.00%
2014-08-19 0 0.175 0.161 0.185 - - 0 0 - 10.20 9.387 10.79 - - 0 - 0.00%
2014-08-18 0 0.175 0.159 0.185 - - 0 0 - 10.20 9.270 10.79 - - 0 - 0.00%
2014-08-15 0 0.175 0.160 0.180 - - 90,000 15,750 0.1750 10.20 9.329 10.49 - - 1,544 10.203 0.00%
2014-08-14 0 0.175 0.155 0.175 0.175 0.175 100,000 17,500 0.1750 10.20 9.037 10.20 10.20 10.20 1,715 10.203 3.55%
2014-08-13 0 0.169 0.156 0.174 - - 0 0 - 9.853 9.095 10.14 - - 0 - 0.00%
2014-08-12 0 0.169 0.150 0.175 - - 0 0 - 9.853 8.746 10.20 - - 0 - 0.00%
2014-08-11 0 0.169 0.150 0.169 - - 0 0 - 9.853 8.746 9.853 - - 0 - 0.00%
2014-08-08 0 0.169 0.154 0.169 - - 0 0 - 9.853 8.979 9.853 - - 0 - 0.00%
2014-08-07 0 0.169 0.155 0.169 - - 0 0 - 9.853 9.037 9.853 - - 0 - 0.00%
2014-08-06 0 0.169 0.152 0.175 - - 0 0 - 9.853 8.862 10.20 - - 0 - 0.00%
2014-08-05 0 0.169 0.169 0.175 - - 0 0 - 9.853 9.853 10.20 - - 0 - 1.20%
2014-08-04 0 0.167 0.167 0.175 0.165 0.165 10,000 1,650 0.1650 9.737 9.737 10.20 9.620 9.620 172 9.6201 4.37%
2014-08-01 0 0.160 0.155 0.169 0.160 0.169 410,000 65,690 0.1602 9.329 9.037 9.853 9.329 9.853 7,032 9.3414 -5.33%
2014-07-31 0 0.169 0.160 0.170 - - 0 0 - 9.853 9.329 9.912 - - 0 - 0.00%
2014-07-30 0 0.169 0.169 0.170 0.160 0.160 40,000 6,400 0.1600 9.853 9.853 9.912 9.329 9.329 686 9.3286 -0.59%
2014-07-29 0 0.170 0.154 0.170 - - 0 0 - 9.912 8.979 9.912 - - 0 - 0.00%
2014-07-28 0 0.170 0.149 0.170 - - 0 0 - 9.912 8.687 9.912 - - 0 - -0.58%
2014-07-25 0 0.171 0.155 0.171 - - 0 0 - 9.970 9.037 9.970 - - 0 - 0.00%
2014-07-24 0 0.171 0.155 0.171 - - 0 0 - 9.970 9.037 9.970 - - 0 - 0.00%
2014-07-23 0 0.171 0.155 0.172 - - 0 0 - 9.970 9.037 10.03 - - 0 - 0.00%
2014-07-22 0 0.171 0.155 0.172 - - 0 0 - 9.970 9.037 10.03 - - 0 - 0.00%
2014-07-21 0 0.171 0.155 0.171 - - 0 0 - 9.970 9.037 9.970 - - 0 - 0.00%
2014-07-18 0 0.171 0.155 0.171 - - 0 0 - 9.970 9.037 9.970 - - 0 - 0.00%
2014-07-17 0 0.171 0.155 0.171 - - 0 0 - 9.970 9.037 9.970 - - 0 - 0.00%
2014-07-16 0 0.171 0.165 0.172 - - 0 0 - 9.970 9.620 10.03 - - 0 - 0.00%
2014-07-15 0 0.171 0.152 0.178 - - 0 0 - 9.970 8.862 10.38 - - 0 - 0.00%
2014-07-14 0 0.171 0.171 0.175 - - 0 0 - 9.970 9.970 10.20 - - 0 - 2.40%
2014-07-11 0 0.167 0.160 0.171 0.167 0.167 10,000 1,670 0.1670 9.737 9.329 9.970 9.737 9.737 172 9.7367 1.21%
2014-07-10 0 0.165 0.151 0.175 0.165 0.165 30,000 4,950 0.1650 9.620 8.804 10.20 9.620 9.620 515 9.6201 -0.60%
2014-07-09 0 0.166 0.166 0.178 - - 0 0 - 9.678 9.678 10.38 - - 0 - 0.61%
2014-07-08 0 0.165 0.149 0.165 - - 0 0 - 9.620 8.687 9.620 - - 0 - 0.00%
2014-07-07 0 0.165 0.146 0.172 - - 0 0 - 9.620 8.512 10.03 - - 0 - 0.00%
2014-07-04 0 0.165 0.146 0.172 - - 0 0 - 9.620 8.512 10.03 - - 0 - 0.00%
2014-07-03 0 0.165 0.165 0.170 0.165 0.165 30,000 4,950 0.1650 9.620 9.620 9.912 9.620 9.620 515 9.6201 1.23%
2014-07-02 0 0.163 0.144 0.165 - - 0 0 - 9.503 8.396 9.620 - - 0 - 0.00%
2014-06-30 0 0.163 0.144 0.163 - - 0 0 - 9.503 8.396 9.503 - - 0 - 0.00%
2014-06-27 0 0.163 0.155 0.163 0.159 0.164 80,000 12,890 0.1611 9.503 9.037 9.503 9.270 9.562 1,372 9.3942 2.52%
2014-06-26 0 0.159 0.144 0.164 0.159 0.159 60,000 9,540 0.1590 9.270 8.396 9.562 9.270 9.270 1,029 9.2703 0.00%
2014-06-25 0 0.159 0.151 0.159 0.151 0.165 690,000 106,410 0.1542 9.270 8.804 9.270 8.804 9.620 11,835 8.9914 -6.47%
2014-06-24 0 0.170 0.154 0.175 - - 0 0 - 9.912 8.979 10.20 - - 0 - 0.00%
2014-06-23 0 0.170 0.160 0.180 - - 0 0 - 9.912 9.329 10.49 - - 0 - 0.00%
2014-06-20 0 0.170 0.155 0.190 - - 0 0 - 9.912 9.037 11.08 - - 0 - 0.00%
2014-06-19 0 0.170 0.159 0.180 - - 0 0 - 9.912 9.270 10.49 - - 0 - 0.00%
2014-06-18 0 0.170 0.155 0.180 - - 0 0 - 9.912 9.037 10.49 - - 0 - 0.00%
2014-06-17 0 0.170 0.158 0.170 0.170 0.170 100,000 17,000 0.1700 9.912 9.212 9.912 9.912 9.912 1,715 9.9116 -1.73%
2014-06-16 0 0.173 0.150 0.173 - - 0 0 - 10.09 8.746 10.09 - - 0 - 0.00%
2014-06-13 0 0.173 0.152 0.179 - - 0 0 - 10.09 8.862 10.44 - - 0 - 0.00%
2014-06-12 0 0.173 0.165 0.173 0.174 0.174 10,000 1,740 0.1740 10.09 9.620 10.09 10.14 10.14 172 10.145 6.79%
2014-06-11 0 0.162 0.162 0.174 0.160 0.170 210,000 34,030 0.1620 9.445 9.445 10.14 9.329 9.912 3,602 9.4479 -10.00%
2014-06-10 0 0.180 0.162 0.185 - - 0 0 - 10.49 9.445 10.79 - - 0 - 0.00%
2014-06-09 0 0.180 0.148 0.183 - - 0 0 - 10.49 8.629 10.67 - - 0 - 0.00%
2014-06-06 0 0.180 0.152 0.183 - - 0 0 - 10.49 8.862 10.67 - - 0 - 0.00%
2014-06-05 0 0.180 0.155 0.180 - - 0 0 - 10.49 9.037 10.49 - - 0 - 0.00%
2014-06-04 0 0.180 0.158 0.180 - - 0 0 - 10.49 9.212 10.49 - - 0 - 0.00%
2014-06-03 0 0.180 - 0.180 - - 0 0 - 10.49 - 10.49 - - 0 - 0.00%
2014-05-30 0 0.180 0.145 0.180 - - 0 0 - 10.49 8.454 10.49 - - 0 - -2.70%
2014-05-29 0 0.185 0.150 0.185 0.170 0.185 140,000 24,060 0.1719 10.79 8.746 10.79 9.912 10.79 2,401 10.020 14.91%
2014-05-28 0 0.161 0.140 0.170 - - 0 0 - 9.387 8.162 9.912 - - 0 - 0.00%
2014-05-27 0 0.161 0.161 0.164 0.160 0.166 570,000 92,490 0.1623 9.387 9.387 9.562 9.329 9.678 9,776 9.4605 -4.17%
2014-05-26 0 0.168 0.164 0.190 - - 0 0 - 9.795 9.562 11.08 - - 0 - 0.00%
2014-05-23 0 0.168 0.161 0.188 0.168 0.170 20,000 3,380 0.1690 9.795 9.387 10.96 9.795 9.912 343 9.8533 0.00%
2014-05-22 0 0.168 0.167 0.175 0.164 0.169 350,000 57,530 0.1644 9.795 9.737 10.20 9.562 9.853 6,003 9.5834 2.44%
2014-05-21 0 0.164 0.156 0.164 0.158 0.164 640,000 102,410 0.1600 9.562 9.095 9.562 9.212 9.562 10,977 9.3295 -5.20%
2014-05-20 0 0.173 0.160 0.173 - - 0 0 - 10.09 9.329 10.09 - - 0 - -0.57%
2014-05-19 0 0.174 0.144 0.174 - - 0 0 - 10.14 8.396 10.14 - - 0 - -0.57%
2014-05-16 0 0.175 0.151 0.175 - - 0 0 - 10.20 8.804 10.20 - - 0 - 0.00%
2014-05-15 0 0.175 0.148 0.175 - - 0 0 - 10.20 8.629 10.20 - - 0 - 0.00%
2014-05-14 0 0.175 0.142 0.175 - - 0 0 - 10.20 8.279 10.20 - - 0 - 0.00%
2014-05-13 0 0.175 0.144 0.175 - - 1,000,000 174,000 0.1740 10.20 8.396 10.20 - - 17,152 10.145 0.00%
2014-05-12 0 0.175 0.169 0.175 - - 0 0 - 10.20 9.853 10.20 - - 0 - 0.00%
2014-05-09 0 0.175 0.150 0.176 - - 0 0 - 10.20 8.746 10.26 - - 0 - 0.00%
2014-05-08 0 0.175 0.166 0.175 - - 0 0 - 10.20 9.678 10.20 - - 0 - -5.41%
2014-05-07 0 0.185 0.140 0.185 0.185 0.185 10,000 1,850 0.1850 10.79 8.162 10.79 10.79 10.79 172 10.786 8.82%
2014-05-05 0 0.170 0.153 0.172 0.155 0.197 620,000 104,680 0.1688 9.912 8.920 10.03 9.037 11.49 10,634 9.8439 -6.59%
2014-05-02 0 0.182 0.152 0.187 - - 0 0 - 10.61 8.862 10.90 - - 0 - 0.00%
2014-04-30 0 0.182 0.160 0.197 - - 0 0 - 10.61 9.329 11.49 - - 0 - 0.00%
2014-04-29 0 0.182 0.161 0.184 0.171 0.182 110,000 18,920 0.1720 10.61 9.387 10.73 9.970 10.61 1,887 10.028 -3.19%
2014-04-28 0 0.188 0.172 0.190 - - 0 0 - 10.96 10.03 11.08 - - 0 - 0.00%
2014-04-25 0 0.188 0.173 0.196 - - 0 0 - 10.96 10.09 11.43 - - 0 - 0.00%
2014-04-24 0 0.188 0.163 0.189 - - 0 0 - 10.96 9.503 11.02 - - 0 - -0.53%
2014-04-23 0 0.189 0.166 0.189 0.170 0.189 140,000 24,020 0.1716 11.02 9.678 11.02 9.912 11.02 2,401 10.003 5.00%
2014-04-22 0 0.180 - 0.197 - - 0 0 - 10.49 - 11.49 - - 0 - 0.00%
2014-04-17 0 0.180 0.155 0.197 - - 0 0 - 10.49 9.037 11.49 - - 0 - 0.00%
2014-04-16 0 0.180 0.153 0.197 - - 0 0 - 10.49 8.920 11.49 - - 0 - 0.00%
2014-04-15 0 0.180 0.157 0.180 0.180 0.193 100,000 18,410 0.1841 10.49 9.154 10.49 10.49 11.25 1,715 10.734 2.86%
2014-04-14 0 0.175 - 0.195 - - 0 0 - 10.20 - 11.37 - - 0 - 0.00%
2014-04-11 0 0.175 0.171 0.176 0.171 0.178 180,000 31,640 0.1758 10.20 9.970 10.26 9.970 10.38 3,087 10.248 -7.89%
2014-04-10 0 0.190 0.171 0.192 - - 0 0 - 11.08 9.970 11.19 - - 0 - 0.00%
2014-04-09 0 0.190 0.190 0.192 0.179 0.191 1,660,000 300,410 0.1810 11.08 11.08 11.19 10.44 11.14 28,472 10.551 -2.56%
2014-04-08 0 0.195 - 0.195 - - 0 0 - 11.37 - 11.37 - - 0 - -1.02%
2014-04-07 0 0.197 - 0.197 0.197 0.197 10,000 1,970 0.1970 11.49 - 11.49 11.49 11.49 172 11.486 5.35%
2014-04-04 0 0.187 0.151 0.199 - - 0 0 - 10.90 8.804 11.60 - - 0 - 0.00%
2014-04-03 0 0.187 0.187 0.190 0.180 0.196 220,000 40,260 0.1830 10.90 10.90 11.08 10.49 11.43 3,773 10.670 3.89%
2014-04-02 0 0.180 0.138 0.180 - - 0 0 - 10.49 8.046 10.49 - - 0 - 0.00%
2014-04-01 0 0.180 0.141 0.180 - - 0 0 - 10.49 8.221 10.49 - - 0 - 0.00%
2014-03-31 0 0.180 - 0.180 - - 0 0 - 10.49 - 10.49 - - 0 - 0.00%
2014-03-28 0 0.180 0.155 0.180 0.180 0.180 10,000 1,800 0.1800 10.49 9.037 10.49 10.49 10.49 172 10.495 7.14%
2014-03-27 0 0.168 0.143 0.180 - - 0 0 - 9.795 8.337 10.49 - - 0 - 0.00%
2014-03-26 0 0.168 0.140 0.180 - - 0 0 - 9.795 8.162 10.49 - - 0 - 0.00%
2014-03-25 0 0.168 0.148 0.180 - - 0 0 - 9.795 8.629 10.49 - - 0 - 0.00%
2014-03-24 0 0.168 0.149 0.179 0.168 0.168 10,000 1,680 0.1680 9.795 8.687 10.44 9.795 9.795 172 9.7950 5.00%
2014-03-21 0 0.160 0.150 0.177 - - 0 0 - 9.329 8.746 10.32 - - 0 - 0.00%
2014-03-20 0 0.160 0.145 0.179 - - 0 0 - 9.329 8.454 10.44 - - 0 - 0.00%
2014-03-19 0 0.160 0.141 0.179 - - 0 0 - 9.329 8.221 10.44 - - 0 - 0.00%
2014-03-18 0 0.160 0.157 0.175 - - 0 0 - 9.329 9.154 10.20 - - 0 - 0.00%
2014-03-17 0 0.160 0.151 0.170 0.155 0.160 100,000 15,700 0.1570 9.329 8.804 9.912 9.037 9.329 1,715 9.1536 5.26%
2014-03-14 0 0.152 0.152 0.168 - - 200,000 30,000 0.1500 8.862 8.862 9.795 - - 3,430 8.7455 1.33%
2014-03-13 0 0.150 0.143 0.158 0.140 0.150 330,000 47,330 0.1434 8.746 8.337 9.212 8.162 8.746 5,660 8.3621 -5.06%
2014-03-12 0 0.158 0.155 0.159 0.155 0.159 80,000 12,520 0.1565 9.212 9.037 9.270 9.037 9.270 1,372 9.1245 0.00%
2014-03-11 0 0.158 0.155 0.167 0.150 0.168 140,000 22,210 0.1586 9.212 9.037 9.737 8.746 9.795 2,401 9.2494 -3.66%
2014-03-10 0 0.164 0.150 0.164 - - 0 0 - 9.562 8.746 9.562 - - 0 - 0.00%
2014-03-07 0 0.164 0.152 0.168 - - 0 0 - 9.562 8.862 9.795 - - 0 - 0.00%
2014-03-06 0 0.164 0.147 0.168 - - 0 0 - 9.562 8.571 9.795 - - 0 - 0.00%
2014-03-05 0 0.164 0.160 0.175 0.152 0.164 30,000 4,730 0.1577 9.562 9.329 10.20 8.862 9.562 515 9.1925 -0.61%
2014-03-04 0 0.165 0.150 0.167 0.165 0.178 200,000 35,230 0.1762 9.620 8.746 9.737 9.620 10.38 3,430 10.270 3.13%
2014-03-03 0 0.160 0.145 0.160 0.160 0.160 20,000 3,200 0.1600 9.329 8.454 9.329 9.329 9.329 343 9.3286 2.56%
2014-02-28 0 0.156 0.152 0.160 0.154 0.156 80,000 12,400 0.1550 9.095 8.862 9.329 8.979 9.095 1,372 9.0370 2.63%
2014-02-27 0 0.152 0.145 0.162 0.132 0.152 640,000 88,320 0.1380 8.862 8.454 9.445 7.696 8.862 10,977 8.0459 -11.63%
2014-02-26 0 0.172 0.158 0.172 - - 0 0 - 10.03 9.212 10.03 - - 0 - 0.00%
2014-02-25 0 0.172 0.137 0.172 0.186 0.186 10,000 1,860 0.1860 10.03 7.988 10.03 10.84 10.84 172 10.844 7.50%
2014-02-24 0 0.160 0.137 0.162 0.160 0.169 60,000 9,710 0.1618 9.329 7.988 9.445 9.329 9.853 1,029 9.4354 0.00%
2014-02-21 0 0.160 0.153 0.162 - - 0 0 - 9.329 8.920 9.445 - - 0 - 0.00%
2014-02-20 0 0.160 0.137 0.179 - - 0 0 - 9.329 7.988 10.44 - - 0 - 0.00%
2014-02-19 0 0.160 0.142 0.160 0.160 0.160 590,000 94,400 0.1600 9.329 8.279 9.329 9.329 9.329 10,119 9.3286 1.27%
2014-02-18 0 0.158 0.140 0.158 - - 0 0 - 9.212 8.162 9.212 - - 0 - -0.63%
2014-02-17 0 0.159 0.145 0.159 0.159 0.159 140,000 22,260 0.1590 9.270 8.454 9.270 9.270 9.270 2,401 9.2703 2.58%
2014-02-14 0 0.155 0.140 0.165 0.155 0.155 20,000 3,100 0.1550 9.037 8.162 9.620 9.037 9.037 343 9.0370 0.00%
2014-02-13 0 0.155 0.139 0.162 - - 0 0 - 9.037 8.104 9.445 - - 0 - 0.00%
2014-02-12 0 0.155 0.142 0.159 0.128 0.155 120,000 16,630 0.1386 9.037 8.279 9.270 7.463 9.037 2,058 8.0799 0.00%
2014-02-11 0 0.155 0.150 0.165 0.155 0.185 40,000 6,900 0.1725 9.037 8.746 9.620 9.037 10.79 686 10.057 -6.06%
2014-02-10 0 0.165 0.138 0.165 0.165 0.165 60,000 9,900 0.1650 9.620 8.046 9.620 9.620 9.620 1,029 9.6201 13.79%
2014-02-07 0 0.145 0.136 0.155 - - 0 0 - 8.454 7.929 9.037 - - 0 - 0.00%
2014-02-06 0 0.145 0.124 0.147 - - 0 0 - 8.454 7.230 8.571 - - 0 - 0.00%
2014-02-05 0 0.145 0.132 0.169 - - 0 0 - 8.454 7.696 9.853 - - 0 - 0.00%
2014-02-04 0 0.145 0.126 0.151 - - 0 0 - 8.454 7.346 8.804 - - 0 - 0.00%
2014-01-30 0 0.145 0.145 0.150 0.145 0.145 50,000 7,250 0.1450 8.454 8.454 8.746 8.454 8.454 858 8.4540 0.00%
2014-01-29 0 0.145 0.143 0.151 - - 0 0 - 8.454 8.337 8.804 - - 0 - 0.00%
2014-01-28 0 0.145 0.145 0.150 0.145 0.151 120,000 17,980 0.1498 8.454 8.454 8.746 8.454 8.804 2,058 8.7358 0.00%
2014-01-27 0 0.145 0.150 0.155 0.145 0.160 1,290,000 192,240 0.1490 8.454 8.746 9.037 8.454 9.329 22,126 8.6886 -14.71%
2014-01-24 0 0.170 0.149 0.179 - - 0 0 - 9.912 8.687 10.44 - - 0 - 0.00%
2014-01-23 0 0.170 0.134 0.170 0.170 0.170 500,000 85,000 0.1700 9.912 7.813 9.912 9.912 9.912 8,576 9.9116 -3.41%
2014-01-22 0 0.176 0.142 0.178 - - 0 0 - 10.26 8.279 10.38 - - 0 - 0.00%
2014-01-21 0 0.176 0.158 0.179 - - 0 0 - 10.26 9.212 10.44 - - 0 - 0.00%
2014-01-20 0 0.176 0.161 0.176 0.168 0.177 60,000 10,200 0.1700 10.26 9.387 10.26 9.795 10.32 1,029 9.9116 2.92%
2014-01-17 0 0.171 0.156 0.171 0.160 0.172 60,000 9,830 0.1638 9.970 9.095 9.970 9.329 10.03 1,029 9.5521 6.88%
2014-01-16 0 0.160 0.160 0.170 0.153 0.182 390,000 63,410 0.1626 9.329 9.329 9.912 8.920 10.61 6,689 9.4796 -6.43%
2014-01-15 0 0.171 0.150 0.177 0.147 0.179 610,000 100,500 0.1648 9.970 8.746 10.32 8.571 10.44 10,462 9.6057 7.55%
2014-01-14 0 0.159 0.134 0.159 0.127 0.163 200,000 29,470 0.1474 9.270 7.813 9.270 7.405 9.503 3,430 8.5910 9.66%
2014-01-13 0 0.145 0.126 0.145 0.125 0.145 220,000 28,910 0.1314 8.454 7.346 8.454 7.288 8.454 3,773 7.6616 -0.68%
2014-01-10 0 0.146 0.143 0.148 0.142 0.158 360,000 53,510 0.1486 8.512 8.337 8.629 8.279 9.212 6,175 8.6662 -2.67%
2014-01-09 0 0.150 0.132 0.150 0.150 0.150 140,000 21,000 0.1500 8.746 7.696 8.746 8.746 8.746 2,401 8.7455 7.91%
2014-01-08 0 0.139 0.127 0.150 0.121 0.150 340,000 45,130 0.1327 8.104 7.405 8.746 7.055 8.746 5,832 7.7389 2.21%
2014-01-07 0 0.136 0.131 0.138 0.134 0.138 280,000 37,620 0.1344 7.929 7.638 8.046 7.813 8.046 4,802 7.8335 0.74%
2014-01-06 0 0.135 0.135 0.140 0.130 0.132 60,000 7,820 0.1303 7.871 7.871 8.162 7.579 7.696 1,029 7.5989 7.14%
2014-01-03 0 0.126 0.126 0.174 0.126 0.126 90,000 11,340 0.1260 7.346 7.346 10.14 7.346 7.346 1,544 7.3462 -17.65%
2014-01-02 0 0.153 0.126 0.153 - - 0 0 - 8.920 7.346 8.920 - - 0 - -0.65%
2013-12-31 0 0.154 0.126 0.174 - - 0 0 - 8.979 7.346 10.14 - - 0 - 0.00%
2013-12-30 0 0.154 0.134 0.154 - - 0 0 - 8.979 7.813 8.979 - - 0 - 0.00%
2013-12-27 0 0.154 0.118 0.154 0.155 0.156 230,000 35,690 0.1552 8.979 6.880 8.979 9.037 9.095 3,945 9.0472 10.00%
2013-12-24 0 0.140 0.136 0.148 0.125 0.140 200,000 25,650 0.1283 8.162 7.929 8.629 7.288 8.162 3,430 7.4774 -15.66%
2013-12-23 0 0.166 0.122 0.166 0.122 0.168 150,000 22,450 0.1497 9.678 7.113 9.678 7.113 9.795 2,573 8.7261 18.57%
2013-12-20 0 0.140 0.130 0.145 - - 0 0 - 8.162 7.579 8.454 - - 0 - 0.00%
2013-12-19 0 0.140 0.122 0.177 0.140 0.140 110,000 15,400 0.1400 8.162 7.113 10.32 8.162 8.162 1,887 8.1625 -4.11%
2013-12-18 0 0.146 0.130 0.150 0.146 0.146 30,000 4,380 0.1460 8.512 7.579 8.746 8.512 8.512 515 8.5123 -1.35%
2013-12-17 0 0.148 0.128 0.148 0.113 0.150 330,000 46,980 0.1424 8.629 7.463 8.629 6.588 8.746 5,660 8.3003 22.31%
2013-12-16 0 0.121 0.130 0.145 0.111 0.150 970,000 123,370 0.1272 7.055 7.579 8.454 6.472 8.746 16,637 7.4154 -6.92%
2013-12-13 0 0.130 0.110 0.151 - - 0 0 - 7.579 6.413 8.804 - - 0 - 0.00%
2013-12-12 0 0.130 0.110 0.139 - - 0 0 - 7.579 6.413 8.104 - - 0 - 0.00%
2013-12-11 0 0.130 0.090 0.140 - - 0 0 - 7.579 5.247 8.162 - - 0 - 0.00%
2013-12-10 0 0.130 0.107 0.140 - - 0 0 - 7.579 6.238 8.162 - - 0 - 0.00%
2013-12-09 0 0.130 0.120 0.134 - - 0 0 - 7.579 6.996 7.813 - - 0 - 0.00%
2013-12-06 0 0.130 0.106 0.140 - - 0 0 - 7.579 6.180 8.162 - - 0 - 0.00%
2013-12-05 0 0.130 0.104 0.140 - - 0 0 - 7.579 6.064 8.162 - - 0 - 0.00%
2013-12-04 0 0.130 0.111 0.140 - - 0 0 - 7.579 6.472 8.162 - - 0 - 0.00%
2013-12-03 0 0.130 0.110 0.139 - - 0 0 - 7.579 6.413 8.104 - - 0 - 0.00%
2013-12-02 0 0.130 0.108 0.140 - - 0 0 - 7.579 6.297 8.162 - - 0 - 0.00%
2013-11-29 0 0.130 0.110 0.140 - - 0 0 - 7.579 6.413 8.162 - - 0 - 0.00%
2013-11-28 0 0.130 0.106 0.134 - - 0 0 - 7.579 6.180 7.813 - - 0 - 0.00%
2013-11-27 0 0.130 0.111 0.140 - - 0 0 - 7.579 6.472 8.162 - - 0 - 0.00%
2013-11-26 0 0.130 0.111 0.140 - - 0 0 - 7.579 6.472 8.162 - - 0 - 0.00%
2013-11-25 0 0.130 0.106 0.139 - - 0 0 - 7.579 6.180 8.104 - - 0 - 0.00%
2013-11-22 0 0.130 0.110 0.139 - - 0 0 - 7.579 6.413 8.104 - - 0 - 0.00%
2013-11-21 0 0.130 0.106 0.133 - - 0 0 - 7.579 6.180 7.754 - - 0 - 0.00%
2013-11-20 0 0.130 0.106 0.140 - - 0 0 - 7.579 6.180 8.162 - - 0 - 0.00%
2013-11-19 0 0.130 0.112 0.140 - - 0 0 - 7.579 6.530 8.162 - - 0 - 0.00%
2013-11-18 0 0.130 0.115 0.140 - - 0 0 - 7.579 6.705 8.162 - - 0 - 0.00%
2013-11-15 0 0.130 0.107 0.151 - - 0 0 - 7.579 6.238 8.804 - - 0 - 0.00%
2013-11-14 0 0.130 0.112 0.145 - - 0 0 - 7.579 6.530 8.454 - - 0 - 0.00%
2013-11-13 0 0.130 0.114 0.140 - - 0 0 - 7.579 6.647 8.162 - - 0 - 0.00%
2013-11-12 0 0.130 0.106 0.140 - - 0 0 - 7.579 6.180 8.162 - - 0 - 0.00%
2013-11-11 0 0.130 0.106 0.140 - - 0 0 - 7.579 6.180 8.162 - - 0 - 0.00%
2013-11-08 0 0.130 0.113 0.140 - - 0 0 - 7.579 6.588 8.162 - - 0 - 0.00%
2013-11-07 0 0.130 0.112 0.140 - - 0 0 - 7.579 6.530 8.162 - - 0 - 0.00%
2013-11-06 0 0.130 0.112 0.140 - - 0 0 - 7.579 6.530 8.162 - - 0 - 0.00%
2013-11-05 0 0.130 0.107 0.138 - - 0 0 - 7.579 6.238 8.046 - - 0 - 0.00%
2013-11-04 0 0.130 0.115 0.140 - - 0 0 - 7.579 6.705 8.162 - - 0 - 0.00%
2013-11-01 0 0.130 0.113 0.138 - - 0 0 - 7.579 6.588 8.046 - - 0 - 0.00%
2013-10-31 0 0.130 0.111 0.139 - - 0 0 - 7.579 6.472 8.104 - - 0 - 0.00%
2013-10-30 0 0.130 0.112 0.132 - - 0 0 - 7.579 6.530 7.696 - - 0 - 0.00%
2013-10-29 0 0.130 0.110 0.140 - - 0 0 - 7.579 6.413 8.162 - - 0 - 0.00%
2013-10-28 0 0.130 0.112 0.140 - - 0 0 - 7.579 6.530 8.162 - - 0 - 0.00%
2013-10-25 0 0.130 0.106 0.139 - - 0 0 - 7.579 6.180 8.104 - - 0 - 0.00%
2013-10-24 0 0.130 0.106 0.150 - - 0 0 - 7.579 6.180 8.746 - - 0 - 0.00%
2013-10-23 0 0.130 0.101 0.150 - - 0 0 - 7.579 5.889 8.746 - - 0 - 0.00%
2013-10-22 0 0.130 0.105 0.140 0.130 0.130 10,000 1,300 0.1300 7.579 6.122 8.162 7.579 7.579 172 7.5795 12.07%
2013-10-21 0 0.116 0.115 0.135 0.115 0.134 40,000 4,790 0.1198 6.763 6.705 7.871 6.705 7.813 686 6.9818 -14.07%
2013-10-18 0 0.135 0.115 0.135 - - 0 0 - 7.871 6.705 7.871 - - 0 - 0.00%
2013-10-17 0 0.135 0.115 0.135 - - 0 0 - 7.871 6.705 7.871 - - 0 - 0.00%
2013-10-16 0 0.135 0.115 0.162 - - 0 0 - 7.871 6.705 9.445 - - 0 - 0.00%
2013-10-15 0 0.135 0.115 0.140 - - 0 0 - 7.871 6.705 8.162 - - 0 - 0.00%
2013-10-11 0 0.135 0.099 0.140 - - 0 0 - 7.871 5.772 8.162 - - 0 - 0.00%
2013-10-10 0 0.135 0.098 0.150 - - 0 0 - 7.871 5.714 8.746 - - 0 - 0.00%
2013-10-09 0 0.135 0.115 0.150 - - 0 0 - 7.871 6.705 8.746 - - 0 - 0.00%
2013-10-08 0 0.135 0.115 0.150 - - 0 0 - 7.871 6.705 8.746 - - 0 - 0.00%
2013-10-07 0 0.135 0.115 0.135 0.135 0.135 20,000 2,700 0.1350 7.871 6.705 7.871 7.871 7.871 343 7.8710 0.00%
2013-10-04 0 0.135 0.115 0.149 - - 0 0 - 7.871 6.705 8.687 - - 0 - 0.00%
2013-10-03 0 0.135 0.115 0.150 - - 0 0 - 7.871 6.705 8.746 - - 0 - 0.00%
2013-10-02 0 0.135 0.115 0.145 - - 0 0 - 7.871 6.705 8.454 - - 0 - 0.00%
2013-09-30 0 0.135 0.106 0.145 0.135 0.135 30,000 4,050 0.1350 7.871 6.180 8.454 7.871 7.871 515 7.8710 4.65%
2013-09-27 0 0.129 0.114 0.145 - - 0 0 - 7.521 6.647 8.454 - - 0 - 0.00%
2013-09-26 0 0.129 0.113 0.142 - - 0 0 - 7.521 6.588 8.279 - - 0 - 0.00%
2013-09-25 0 0.129 0.109 0.145 - - 0 0 - 7.521 6.355 8.454 - - 0 - 0.00%
2013-09-24 0 0.129 0.107 0.145 - - 0 0 - 7.521 6.238 8.454 - - 0 - 0.00%
2013-09-23 0 0.129 0.107 0.142 - - 0 0 - 7.521 6.238 8.279 - - 0 - 0.00%
2013-09-19 0 0.129 0.104 0.145 - - 0 0 - 7.521 6.064 8.454 - - 0 - 0.00%
2013-09-18 0 0.129 0.110 0.142 - - 0 0 - 7.521 6.413 8.279 - - 0 - 0.00%
2013-09-17 0 0.129 0.105 0.145 - - 0 0 - 7.521 6.122 8.454 - - 0 - 0.00%
2013-09-16 0 0.129 0.111 0.142 - - 0 0 - 7.521 6.472 8.279 - - 0 - 0.00%
2013-09-13 0 0.129 0.104 0.149 - - 0 0 - 7.521 6.064 8.687 - - 0 - 0.00%
2013-09-12 0 0.129 0.106 0.145 - - 0 0 - 7.521 6.180 8.454 - - 0 - 0.00%
2013-09-11 0 0.129 0.110 0.145 - - 0 0 - 7.521 6.413 8.454 - - 0 - 0.00%
2013-09-10 0 0.129 0.110 0.145 - - 0 0 - 7.521 6.413 8.454 - - 0 - 0.00%
2013-09-09 0 0.129 0.110 0.145 - - 0 0 - 7.521 6.413 8.454 - - 0 - 0.00%
2013-09-06 0 0.129 0.110 0.145 - - 0 0 - 7.521 6.413 8.454 - - 0 - 0.00%
2013-09-05 0 0.129 0.102 0.145 - - 0 0 - 7.521 5.947 8.454 - - 0 - 0.00%
2013-09-04 0 0.129 0.110 0.145 - - 0 0 - 7.521 6.413 8.454 - - 0 - 0.00%
2013-09-03 0 0.129 0.110 0.145 - - 0 0 - 7.521 6.413 8.454 - - 0 - 0.00%
2013-09-02 0 0.129 0.110 0.145 - - 0 0 - 7.521 6.413 8.454 - - 0 - 0.00%
2013-08-30 0 0.129 0.110 0.144 - - 0 0 - 7.521 6.413 8.396 - - 0 - 0.00%
2013-08-29 0 0.129 0.109 0.145 - - 0 0 - 7.521 6.355 8.454 - - 0 - 0.00%
2013-08-28 0 0.129 0.107 0.130 - - 0 0 - 7.521 6.238 7.579 - - 0 - 0.00%
2013-08-27 0 0.129 0.106 0.144 - - 0 0 - 7.521 6.180 8.396 - - 0 - 0.00%
2013-08-26 0 0.129 0.106 0.145 - - 0 0 - 7.521 6.180 8.454 - - 0 - 0.00%
2013-08-23 0 0.129 0.110 0.145 - - 0 0 - 7.521 6.413 8.454 - - 0 - 0.00%
2013-08-22 0 0.129 0.107 0.145 - - 0 0 - 7.521 6.238 8.454 - - 0 - 0.00%
2013-08-21 0 0.129 0.098 0.145 - - 0 0 - 7.521 5.714 8.454 - - 0 - 0.00%
2013-08-20 0 0.129 0.103 0.145 - - 0 0 - 7.521 6.005 8.454 - - 0 - 0.00%
2013-08-19 0 0.129 0.102 0.145 - - 0 0 - 7.521 5.947 8.454 - - 0 - 0.00%
2013-08-16 0 0.129 0.107 0.145 - - 0 0 - 7.521 6.238 8.454 - - 0 - 0.00%
2013-08-15 0 0.129 0.107 0.145 - - 0 0 - 7.521 6.238 8.454 - - 0 - 0.00%
2013-08-13 0 0.129 0.105 0.148 - - 0 0 - 7.521 6.122 8.629 - - 0 - 0.00%
2013-08-12 0 0.129 0.106 0.148 - - 0 0 - 7.521 6.180 8.629 - - 0 - 0.00%
2013-08-09 0 0.129 0.106 0.135 - - 0 0 - 7.521 6.180 7.871 - - 0 - 0.00%
2013-08-08 0 0.129 0.103 0.148 - - 0 0 - 7.521 6.005 8.629 - - 0 - 0.00%
2013-08-07 0 0.129 0.120 0.141 - - 0 0 - 7.521 6.996 8.221 - - 0 - 0.00%
2013-08-06 0 0.129 0.120 0.145 - - 0 0 - 7.521 6.996 8.454 - - 0 - 0.00%
2013-08-05 0 0.129 0.129 0.150 - - 0 0 - 7.521 7.521 8.746 - - 0 - 0.78%
2013-08-02 0 0.128 0.128 0.135 0.126 0.145 140,000 17,980 0.1284 7.463 7.463 7.871 7.346 8.454 2,401 7.4878 -2.29%
2013-08-01 0 0.131 0.130 0.155 0.131 0.175 380,000 57,240 0.1506 7.638 7.579 9.037 7.638 10.20 6,518 8.7823 9.17%
2013-07-31 0 0.120 0.120 0.128 - - 0 0 - 6.996 6.996 7.463 - - 0 - 1.69%
2013-07-30 0 0.118 0.111 0.132 - - 0 0 - 6.880 6.472 7.696 - - 0 - 0.00%
2013-07-29 0 0.118 0.110 0.125 0.118 0.118 10,000 1,180 0.1180 6.880 6.413 7.288 6.880 6.880 172 6.8798 2.61%
2013-07-26 0 0.115 0.107 0.128 0.115 0.115 10,000 1,150 0.1150 6.705 6.238 7.463 6.705 6.705 172 6.7049 5.50%
2013-07-25 0 0.109 0.109 0.130 0.109 0.109 30,000 3,270 0.1090 6.355 6.355 7.579 6.355 6.355 515 6.3551 -16.15%
2013-07-24 0 0.130 0.106 0.130 - - 0 0 - 7.579 6.180 7.579 - - 0 - -1.52%
2013-07-23 0 0.132 0.101 0.135 - - 0 0 - 7.696 5.889 7.871 - - 0 - 0.00%
2013-07-22 0 0.132 0.100 0.135 - - 0 0 - 7.696 5.830 7.871 - - 0 - 0.00%
2013-07-19 0 0.132 0.083 0.132 - - 0 0 - 7.696 4.839 7.696 - - 0 - 0.00%
2013-07-18 0 0.132 0.088 0.132 - - 0 0 - 7.696 5.131 7.696 - - 0 - 0.00%
2013-07-17 0 0.132 0.105 0.132 - - 0 0 - 7.696 6.122 7.696 - - 0 - 0.00%
2013-07-16 0 0.132 0.103 0.132 - - 0 0 - 7.696 6.005 7.696 - - 0 - -1.49%
2013-07-15 0 0.134 0.105 0.135 - - 0 0 - 7.813 6.122 7.871 - - 0 - 0.00%
2013-07-12 0 0.134 0.105 0.134 0.134 0.134 10,000 1,340 0.1340 7.813 6.122 7.813 7.813 7.813 172 7.8127 12.61%
2013-07-11 0 0.119 0.102 0.135 - - 0 0 - 6.938 5.947 7.871 - - 0 - 0.00%
2013-07-10 0 0.119 0.100 0.135 - - 0 0 - 6.938 5.830 7.871 - - 0 - 0.00%
2013-07-09 0 0.119 0.082 0.135 - - 0 0 - 6.938 4.781 7.871 - - 0 - 0.00%
2013-07-08 0 0.119 0.095 0.132 - - 0 0 - 6.938 5.539 7.696 - - 0 - 0.00%
2013-07-05 0 0.119 0.103 0.135 - - 0 0 - 6.938 6.005 7.871 - - 0 - 0.00%
2013-07-04 0 0.119 0.101 0.135 - - 0 0 - 6.938 5.889 7.871 - - 0 - 0.00%
2013-07-03 0 0.119 0.100 0.132 - - 0 0 - 6.938 5.830 7.696 - - 0 - 0.00%
2013-07-02 0 0.119 0.080 0.135 - - 0 0 - 6.938 4.664 7.871 - - 0 - 0.00%
2013-06-28 0 0.119 0.100 0.132 - - 0 0 - 6.938 5.830 7.696 - - 0 - 0.00%
2013-06-27 0 0.119 0.099 0.132 - - 0 0 - 6.938 5.772 7.696 - - 0 - 0.00%
2013-06-26 0 0.119 0.099 0.132 - - 0 0 - 6.938 5.772 7.696 - - 0 - 0.00%
2013-06-25 0 0.119 0.090 0.119 - - 0 0 - 6.938 5.247 6.938 - - 0 - -0.83%
2013-06-24 0 0.120 0.104 0.132 - - 0 0 - 6.996 6.064 7.696 - - 0 - 0.00%
2013-06-21 0 0.120 0.103 0.140 - - 0 0 - 6.996 6.005 8.162 - - 0 - 0.00%
2013-06-20 0 0.120 0.106 0.148 - - 0 0 - 6.996 6.180 8.629 - - 0 - 0.00%
2013-06-19 0 0.120 0.106 0.148 - - 0 0 - 6.996 6.180 8.629 - - 0 - 0.00%
2013-06-18 0 0.120 0.110 0.140 - - 0 0 - 6.996 6.413 8.162 - - 0 - 0.00%
2013-06-17 0 0.120 0.120 0.137 - - 0 0 - 6.996 6.996 7.988 - - 0 - 4.35%
2013-06-14 0 0.115 0.105 0.130 0.115 0.121 100,000 11,980 0.1198 6.705 6.122 7.579 6.705 7.055 1,715 6.9848 -4.17%
2013-06-13 0 0.120 0.106 0.121 - - 0 0 - 6.996 6.180 7.055 - - 0 - 0.00%
2013-06-11 0 0.120 0.110 0.130 - - 0 0 - 6.996 6.413 7.579 - - 0 - 0.00%
2013-06-10 0 0.120 0.110 0.130 - - 0 0 - 6.996 6.413 7.579 - - 0 - 0.00%
2013-06-07 0 0.120 0.118 0.135 - - 0 0 - 6.996 6.880 7.871 - - 0 - 0.00%
2013-06-06 0 0.120 0.118 0.132 - - 60,000 7,920 0.1320 6.996 6.880 7.696 - - 1,029 7.6961 0.00%
2013-06-05 0 0.120 0.118 0.132 - - 0 0 - 6.996 6.880 7.696 - - 0 - 0.00%
2013-06-04 0 0.120 0.118 0.132 - - 0 0 - 6.996 6.880 7.696 - - 0 - 0.00%
2013-06-03 0 0.120 0.114 0.132 0.115 0.120 110,000 12,700 0.1155 6.996 6.647 7.696 6.705 6.996 1,887 6.7314 0.00%
2013-05-31 0 0.120 0.115 0.138 - - 0 0 - 6.996 6.705 8.046 - - 0 - 0.00%
2013-05-30 0 0.120 0.115 0.141 0.120 0.120 230,000 27,600 0.1200 6.996 6.705 8.221 6.996 6.996 3,945 6.9964 0.00%
2013-05-29 0 0.120 0.113 0.131 - - 0 0 - 6.996 6.588 7.638 - - 0 - 0.00%
2013-05-28 0 0.120 0.113 0.132 - - 0 0 - 6.996 6.588 7.696 - - 0 - 0.00%
2013-05-27 0 0.120 0.103 0.132 - - 0 0 - 6.996 6.005 7.696 - - 0 - 0.00%
2013-05-24 0 0.120 0.112 0.135 0.115 0.120 170,000 19,900 0.1171 6.996 6.530 7.871 6.705 6.996 2,916 6.8249 0.00%
2013-05-23 0 0.120 0.103 0.120 - - 0 0 - 6.996 6.005 6.996 - - 0 - 0.00%
2013-05-22 0 0.120 0.100 0.120 - - 20,000,000 2,400,000 0.1200 6.996 5.830 6.996 - - 343,033 6.9964 0.00%
2013-05-21 0 0.120 0.101 0.120 - - 0 0 - 6.996 5.889 6.996 - - 0 - 0.00%
2013-05-20 0 0.120 0.101 0.120 - - 0 0 - 6.996 5.889 6.996 - - 0 - 0.00%
2013-05-16 0 0.120 0.101 0.120 0.120 0.120 90,000 10,800 0.1200 6.996 5.889 6.996 6.996 6.996 1,544 6.9964 6.19%
2013-05-15 0 0.113 0.113 0.117 - - 0 0 - 6.588 6.588 6.822 - - 0 - 1.80%
2013-05-14 0 0.111 0.097 0.117 0.111 0.111 10,000 1,110 0.1110 6.472 5.655 6.822 6.472 6.472 172 6.4717 5.71%
2013-05-13 0 0.105 0.101 0.120 - - 0 0 - 6.122 5.889 6.996 - - 0 - 0.00%
2013-05-10 0 0.105 0.102 0.110 0.105 0.105 60,000 6,300 0.1050 6.122 5.947 6.413 6.122 6.122 1,029 6.1219 0.00%
2013-05-09 0 0.105 0.100 0.105 0.095 0.105 1,180,000 118,810 0.1007 6.122 5.830 6.122 5.539 6.122 20,239 5.8704 -10.26%
2013-05-08 0 0.117 0.099 0.117 - - 0 0 - 6.822 5.772 6.822 - - 0 - -0.85%
2013-05-07 0 0.118 0.099 0.119 - - 0 0 - 6.880 5.772 6.938 - - 0 - 0.00%
2013-05-06 0 0.118 0.097 0.119 - - 0 0 - 6.880 5.655 6.938 - - 0 - 0.00%
2013-05-03 0 0.118 0.097 0.119 - - 0 0 - 6.880 5.655 6.938 - - 0 - 0.00%
2013-05-02 0 0.118 0.097 0.119 - - 0 0 - 6.880 5.655 6.938 - - 0 - 0.00%
2013-04-30 0 0.118 0.096 0.119 - - 0 0 - 6.880 5.597 6.938 - - 0 - 0.00%
2013-04-29 0 0.118 0.096 0.119 - - 0 0 - 6.880 5.597 6.938 - - 0 - 0.00%
2013-04-26 0 0.118 0.096 0.119 - - 0 0 - 6.880 5.597 6.938 - - 0 - 0.00%
2013-04-25 0 0.118 0.096 0.119 - - 0 0 - 6.880 5.597 6.938 - - 0 - 0.00%
2013-04-24 0 0.118 0.100 0.119 - - 0 0 - 6.880 5.830 6.938 - - 0 - 0.00%
2013-04-23 0 0.118 0.102 0.121 - - 0 0 - 6.880 5.947 7.055 - - 0 - 0.00%
2013-04-22 0 0.118 0.099 0.121 - - 0 0 - 6.880 5.772 7.055 - - 0 - 0.00%
2013-04-19 0 0.118 0.103 0.124 - - 0 0 - 6.880 6.005 7.230 - - 0 - 0.00%
2013-04-18 0 0.118 0.102 0.124 - - 0 0 - 6.880 5.947 7.230 - - 0 - 0.00%
2013-04-17 0 0.118 0.101 0.119 - - 0 0 - 6.880 5.889 6.938 - - 0 - 0.00%
2013-04-16 0 0.118 0.103 0.119 - - 0 0 - 6.880 6.005 6.938 - - 0 - 0.00%
2013-04-15 0 0.118 0.077 0.119 - - 0 0 - 6.880 4.489 6.938 - - 0 - 0.00%
2013-04-12 0 0.118 0.099 0.120 - - 0 0 - 6.880 5.772 6.996 - - 0 - 0.00%
2013-04-11 0 0.118 0.098 0.119 - - 0 0 - 6.880 5.714 6.938 - - 0 - 0.00%
2013-04-10 0 0.118 0.103 0.119 - - 0 0 - 6.880 6.005 6.938 - - 0 - 0.00%
2013-04-09 0 0.118 0.101 0.121 - - 0 0 - 6.880 5.889 7.055 - - 0 - 0.00%
2013-04-08 0 0.118 0.096 0.119 - - 0 0 - 6.880 5.597 6.938 - - 0 - 0.00%
2013-04-05 0 0.118 0.096 0.124 - - 0 0 - 6.880 5.597 7.230 - - 0 - 0.00%
2013-04-03 0 0.118 0.099 0.124 - - 0 0 - 6.880 5.772 7.230 - - 0 - 0.00%
2013-04-02 0 0.118 0.095 0.124 - - 0 0 - 6.880 5.539 7.230 - - 0 - 0.00%
2013-03-28 0 0.118 0.095 0.124 - - 0 0 - 6.880 5.539 7.230 - - 0 - 0.00%
2013-03-27 0 0.118 0.082 0.124 - - 0 0 - 6.880 4.781 7.230 - - 0 - 0.00%
2013-03-26 0 0.118 0.094 0.124 - - 0 0 - 6.880 5.481 7.230 - - 0 - 0.00%
2013-03-25 0 0.118 0.090 0.124 - - 0 0 - 6.880 5.247 7.230 - - 0 - 0.00%
2013-03-22 0 0.118 0.102 0.124 - - 0 0 - 6.880 5.947 7.230 - - 0 - 0.00%
2013-03-21 0 0.118 0.101 0.124 0.118 0.118 10,000 1,180 0.1180 6.880 5.889 7.230 6.880 6.880 172 6.8798 2.61%
2013-03-20 0 0.115 0.115 0.124 - - 0 0 - 6.705 6.705 7.230 - - 0 - 4.55%
2013-03-19 0 0.110 0.097 0.124 0.110 0.110 10,000 1,100 0.1100 6.413 5.655 7.230 6.413 6.413 172 6.4134 4.76%
2013-03-18 0 0.105 0.105 0.124 0.105 0.105 40,000 4,200 0.1050 6.122 6.122 7.230 6.122 6.122 686 6.1219 -11.76%
2013-03-15 0 0.119 0.104 0.128 - - 0 0 - 6.938 6.064 7.463 - - 0 - 0.00%
2013-03-14 0 0.119 0.104 0.127 - - 0 0 - 6.938 6.064 7.405 - - 0 - 0.00%
2013-03-13 0 0.119 0.110 0.131 - - 0 0 - 6.938 6.413 7.638 - - 0 - 0.00%
2013-03-12 0 0.119 0.110 0.127 - - 0 0 - 6.938 6.413 7.405 - - 0 - 0.00%
2013-03-11 0 0.119 0.113 0.127 - - 0 0 - 6.938 6.588 7.405 - - 0 - 0.00%
2013-03-08 0 0.119 0.103 0.127 - - 0 0 - 6.938 6.005 7.405 - - 0 - 0.00%
2013-03-07 0 0.119 0.115 0.127 - - 0 0 - 6.938 6.705 7.405 - - 0 - 0.00%
2013-03-06 0 0.119 0.115 0.120 0.119 0.119 80,000 9,520 0.1190 6.938 6.705 6.996 6.938 6.938 1,372 6.9381 0.00%
2013-03-05 0 0.119 0.105 0.125 - - 0 0 - 6.938 6.122 7.288 - - 0 - 0.00%
2013-03-04 0 0.119 0.105 0.125 - - 0 0 - 6.938 6.122 7.288 - - 0 - 0.00%
2013-03-01 0 0.119 0.105 0.131 - - 0 0 - 6.938 6.122 7.638 - - 0 - 0.00%
2013-02-28 0 0.119 0.106 0.125 0.119 0.119 10,000 1,190 0.1190 6.938 6.180 7.288 6.938 6.938 172 6.9381 0.85%
2013-02-27 0 0.118 0.103 0.123 0.118 0.118 10,000 1,180 0.1180 6.880 6.005 7.171 6.880 6.880 172 6.8798 1.72%
2013-02-26 0 0.116 0.116 0.124 0.113 0.117 140,000 16,340 0.1167 6.763 6.763 7.230 6.588 6.822 2,401 6.8049 0.87%
2013-02-25 0 0.115 0.105 0.120 - - 0 0 - 6.705 6.122 6.996 - - 0 - 0.00%
2013-02-22 0 0.115 0.108 0.115 - - 0 0 - 6.705 6.297 6.705 - - 0 - -0.86%
2013-02-21 0 0.116 0.108 0.117 0.109 0.116 400,000 44,600 0.1115 6.763 6.297 6.822 6.355 6.763 6,861 6.5008 -4.13%
2013-02-20 0 0.121 0.112 0.125 - - 0 0 - 7.055 6.530 7.288 - - 0 - 0.00%
2013-02-19 0 0.121 0.110 0.123 - - 0 0 - 7.055 6.413 7.171 - - 0 - 0.00%
2013-02-18 0 0.121 0.114 0.126 0.121 0.121 10,000 1,210 0.1210 7.055 6.647 7.346 7.055 7.055 172 7.0547 1.68%
2013-02-15 0 0.119 0.114 0.119 0.114 0.120 370,000 43,160 0.1166 6.938 6.647 6.938 6.647 6.996 6,346 6.8010 -5.56%
2013-02-14 0 0.126 0.112 0.130 - - 0 0 - 7.346 6.530 7.579 - - 0 - 0.00%
2013-02-08 0 0.126 0.116 0.124 0.113 0.128 60,000 7,050 0.1175 7.346 6.763 7.230 6.588 7.463 1,029 6.8507 -0.79%
2013-02-07 0 0.127 0.113 0.130 0.127 0.127 10,000 1,270 0.1270 7.405 6.588 7.579 7.405 7.405 172 7.4045 3.25%
2013-02-06 0 0.123 0.132 0.133 0.116 0.133 170,000 20,530 0.1208 7.171 7.696 7.754 6.763 7.754 2,916 7.0410 -3.15%
2013-02-05 0 0.127 0.112 0.137 - - 0 0 - 7.405 6.530 7.988 - - 0 - 0.00%
2013-02-04 0 0.127 0.112 0.133 - - 0 0 - 7.405 6.530 7.754 - - 0 - 0.00%
2013-02-01 0 0.127 0.111 0.134 - - 0 0 - 7.405 6.472 7.813 - - 0 - 0.00%
2013-01-31 0 0.127 0.109 0.132 - - 0 0 - 7.405 6.355 7.696 - - 0 - 0.00%
2013-01-30 0 0.127 0.108 0.128 - - 0 0 - 7.405 6.297 7.463 - - 0 - 0.00%
2013-01-29 0 0.127 0.114 0.138 0.127 0.127 50,000 6,350 0.1270 7.405 6.647 8.046 7.405 7.405 858 7.4045 0.00%
2013-01-28 0 0.127 0.114 0.127 - - 0 0 - 7.405 6.647 7.405 - - 0 - 0.00%
2013-01-25 0 0.127 0.120 0.127 0.114 0.127 250,000 28,770 0.1151 7.405 6.996 7.405 6.647 7.405 4,288 6.7096 13.39%
2013-01-24 0 0.112 0.108 0.124 0.111 0.112 80,000 8,870 0.1109 6.530 6.297 7.230 6.472 6.530 1,372 6.4644 4.67%
2013-01-23 0 0.107 0.105 0.108 0.107 0.115 640,000 70,310 0.1099 6.238 6.122 6.297 6.238 6.705 10,977 6.4052 -9.32%
2013-01-22 0 0.118 0.109 0.118 0.106 0.118 370,000 40,380 0.1091 6.880 6.355 6.880 6.180 6.880 6,346 6.3630 -1.67%
2013-01-21 0 0.120 0.107 0.120 - - 0 0 - 6.996 6.238 6.996 - - 0 - 0.00%
2013-01-18 0 0.120 0.105 0.120 - - 0 0 - 6.996 6.122 6.996 - - 0 - 0.00%
2013-01-17 0 0.120 0.110 0.127 - - 0 0 - 6.996 6.413 7.405 - - 0 - 0.00%
2013-01-16 0 0.120 0.110 0.130 - - 0 0 - 6.996 6.413 7.579 - - 0 - 0.00%
2013-01-15 0 0.120 0.113 0.130 - - 5,000 600 0.1200 6.996 6.588 7.579 - - 86 6.9964 0.00%
2013-01-14 0 0.120 0.111 0.125 - - 0 0 - 6.996 6.472 7.288 - - 0 - 0.00%
2013-01-11 0 0.120 0.114 0.128 0.120 0.120 10,000 1,200 0.1200 6.996 6.647 7.463 6.996 6.996 172 6.9964 0.84%
2013-01-10 0 0.119 0.112 0.126 0.119 0.119 10,000 1,190 0.1190 6.938 6.530 7.346 6.938 6.938 172 6.9381 0.85%
2013-01-09 0 0.118 0.118 0.130 - - 0 0 - 6.880 6.880 7.579 - - 0 - 3.51%
2013-01-08 0 0.114 0.114 0.120 0.112 0.135 1,780,000 215,460 0.1210 6.647 6.647 6.996 6.530 7.871 30,530 7.0573 -5.79%
2013-01-07 0 0.121 0.114 0.135 - - 0 0 - 7.055 6.647 7.871 - - 0 - 0.00%
2013-01-04 0 0.121 0.109 0.135 - - 0 0 - 7.055 6.355 7.871 - - 0 - 0.00%
2013-01-03 0 0.121 0.109 0.130 - - 0 0 - 7.055 6.355 7.579 - - 0 - 0.00%
2013-01-02 0 0.121 0.106 0.130 - - 0 0 - 7.055 6.180 7.579 - - 0 - 0.00%
2012-12-31 0 0.121 0.106 0.130 - - 0 0 - 7.055 6.180 7.579 - - 0 - 0.00%
2012-12-28 0 0.121 0.104 0.131 - - 0 0 - 7.055 6.064 7.638 - - 0 - 0.00%
2012-12-27 0 0.121 0.117 0.135 - - 0 0 - 7.055 6.822 7.871 - - 0 - 0.00%
2012-12-24 0 0.121 0.121 0.135 - - 0 0 - 7.055 7.055 7.871 - - 0 - 0.00%
2012-12-21 0 0.121 0.117 0.133 - - 0 0 - 7.055 6.822 7.754 - - 0 - 0.00%
2012-12-20 0 0.121 0.117 0.140 - - 0 0 - 7.055 6.822 8.162 - - 0 - 0.00%
2012-12-19 0 0.121 0.118 0.131 0.121 0.121 60,000 7,260 0.1210 7.055 6.880 7.638 7.055 7.055 1,029 7.0547 -6.20%
2012-12-18 0 0.129 0.117 0.131 - - 80,000 10,400 0.1300 7.521 6.822 7.638 - - 1,372 7.5795 0.00%
2012-12-17 0 0.129 0.113 0.131 - - 0 0 - 7.521 6.588 7.638 - - 0 - 0.00%
2012-12-14 0 0.129 0.114 0.131 - - 80,000 10,400 0.1300 7.521 6.647 7.638 - - 1,372 7.5795 0.00%
2012-12-13 0 0.129 0.110 0.131 - - 0 0 - 7.521 6.413 7.638 - - 0 - 0.00%
2012-12-12 0 0.129 0.113 0.130 - - 0 0 - 7.521 6.588 7.579 - - 0 - 0.00%
2012-12-11 0 0.129 0.109 0.129 - - 0 0 - 7.521 6.355 7.521 - - 0 - 0.00%
2012-12-10 0 0.129 0.109 0.130 - - 0 0 - 7.521 6.355 7.579 - - 0 - 0.00%
2012-12-07 0 0.129 0.111 0.129 0.119 0.129 520,000 63,940 0.1230 7.521 6.472 7.521 6.938 7.521 8,919 7.1691 4.88%
2012-12-06 0 0.123 0.116 0.123 0.128 0.128 330,000 42,240 0.1280 7.171 6.763 7.171 7.463 7.463 5,660 7.4628 6.96%
2012-12-05 0 0.115 0.115 0.120 - - 0 0 - 6.705 6.705 6.996 - - 0 - 0.88%
2012-12-04 0 0.114 0.114 0.129 0.113 0.113 80,000 9,040 0.1130 6.647 6.647 7.521 6.588 6.588 1,372 6.5883 -5.79%
2012-12-03 0 0.121 0.115 0.121 - - 0 0 - 7.055 6.705 7.055 - - 0 - -1.63%
2012-11-30 0 0.123 0.114 0.124 0.113 0.123 860,000 97,970 0.1139 7.171 6.647 7.230 6.588 7.171 14,750 6.6419 1.65%
2012-11-29 0 0.121 0.115 0.122 0.120 0.121 860,000 103,580 0.1204 7.055 6.705 7.113 6.996 7.055 14,750 7.0222 -1.63%
2012-11-28 0 0.123 0.112 0.124 0.122 0.129 980,000 121,180 0.1237 7.171 6.530 7.230 7.113 7.521 16,809 7.2094 0.00%
2012-11-27 0 0.123 0.114 0.124 0.123 0.123 460,000 56,580 0.1230 7.171 6.647 7.230 7.171 7.171 7,890 7.1713 1.65%
2012-11-26 0 0.121 0.115 0.123 - - 0 0 - 7.055 6.705 7.171 - - 0 - 0.00%
2012-11-23 0 0.121 0.116 0.121 0.112 0.122 1,950,000 230,980 0.1185 7.055 6.763 7.055 6.530 7.113 33,446 6.9061 1.68%
2012-11-22 0 0.119 0.118 0.127 0.118 0.128 1,300,000 162,240 0.1248 6.938 6.880 7.405 6.880 7.463 22,297 7.2763 -6.30%
2012-11-21 0 0.127 0.117 0.128 0.115 0.129 1,000,000 125,590 0.1256 7.405 6.822 7.463 6.705 7.521 17,152 7.3223 4.10%
2012-11-20 0 0.122 0.117 0.125 0.115 0.126 900,000 111,180 0.1235 7.113 6.822 7.288 6.705 7.346 15,436 7.2024 -2.40%
2012-11-19 0 0.125 0.117 0.125 0.115 0.125 480,000 59,900 0.1248 7.288 6.822 7.288 6.705 7.288 8,233 7.2758 1.63%
2012-11-16 0 0.123 0.113 0.124 0.112 0.127 710,000 86,730 0.1222 7.171 6.588 7.230 6.530 7.405 12,178 7.1221 0.00%
2012-11-15 0 0.123 0.115 0.124 0.119 0.126 920,000 114,120 0.1240 7.171 6.705 7.230 6.938 7.346 15,779 7.2322 -1.60%
2012-11-14 0 0.125 0.124 0.125 0.108 0.125 330,000 41,080 0.1245 7.288 7.230 7.288 6.297 7.288 5,660 7.2579 5.04%
2012-11-13 0 0.119 0.119 0.129 0.118 0.134 930,000 111,260 0.1196 6.938 6.938 7.521 6.880 7.813 15,951 6.9751 -8.46%
2012-11-12 0 0.130 0.119 0.130 0.118 0.130 610,000 79,180 0.1298 7.579 6.938 7.579 6.880 7.579 10,462 7.5680 8.33%
2012-11-09 0 0.120 0.117 0.128 0.117 0.130 900,000 110,380 0.1226 6.996 6.822 7.463 6.822 7.579 15,436 7.1506 -3.23%
2012-11-08 0 0.124 0.115 0.124 0.111 0.135 710,000 86,940 0.1225 7.230 6.705 7.230 6.472 7.871 12,178 7.1393 -0.80%
2012-11-07 0 0.125 0.121 0.126 0.120 0.126 490,000 61,590 0.1257 7.288 7.055 7.346 6.996 7.346 8,404 7.3284 -0.79%
2012-11-06 0 0.126 0.118 0.127 0.119 0.132 1,480,000 186,040 0.1257 7.346 6.880 7.405 6.938 7.696 25,384 7.3289 3.28%
2012-11-05 0 0.122 0.127 0.128 0.119 0.132 940,000 119,890 0.1275 7.113 7.405 7.463 6.938 7.696 16,123 7.4362 -2.40%
2012-11-02 0 0.125 0.117 0.125 0.117 0.128 890,000 110,040 0.1236 7.288 6.822 7.288 6.822 7.463 15,265 7.2087 5.04%
2012-11-01 0 0.119 0.113 0.125 0.117 0.126 1,390,000 169,900 0.1222 6.938 6.588 7.288 6.822 7.346 23,841 7.1264 0.00%
2012-10-31 0 0.119 0.116 0.124 0.119 0.128 1,540,000 191,120 0.1241 6.938 6.763 7.230 6.938 7.463 26,414 7.2357 -1.65%
2012-10-30 0 0.121 0.121 0.128 0.121 0.130 1,730,000 214,870 0.1242 7.055 7.055 7.463 7.055 7.579 29,672 7.2414 -3.20%
2012-10-29 0 0.125 0.121 0.125 0.121 0.138 2,440,000 313,230 0.1284 7.288 7.055 7.288 7.055 8.046 41,850 7.4846 -4.58%
2012-10-26 0 0.131 0.128 0.134 0.126 0.153 2,230,000 301,760 0.1353 7.638 7.463 7.813 7.346 8.920 38,248 7.8895 -4.38%
2012-10-25 0 0.137 0.128 0.140 - - 0 0 - 7.988 7.463 8.162 - - 0 - 0.00%
2012-10-24 0 0.137 0.135 0.143 0.134 0.137 5,080,000 695,930 0.1370 7.988 7.871 8.337 7.813 7.988 87,130 7.9872 -4.86%
2012-10-22 0 0.144 0.144 0.145 0.137 0.149 5,740,000 808,820 0.1409 8.396 8.396 8.454 7.988 8.687 98,450 8.2155 0.00%
2012-10-19 0 0.144 0.133 0.150 0.132 0.157 3,410,000 482,350 0.1415 8.396 7.754 8.746 7.696 9.154 58,487 8.2471 2.13%
2012-10-18 0 0.141 0.135 0.151 0.141 0.149 930,000 134,440 0.1446 8.221 7.871 8.804 8.221 8.687 15,951 8.4283 -3.42%
2012-10-17 0 0.146 0.135 0.146 0.132 0.152 1,330,000 182,120 0.1369 8.512 7.871 8.512 7.696 8.862 22,812 7.9836 -4.58%
2012-10-16 0 0.153 0.134 0.153 0.134 0.154 1,780,000 253,700 0.1425 8.920 7.813 8.920 7.813 8.979 30,530 8.3099 4.79%
2012-10-15 0 0.146 0.137 0.152 0.140 0.151 320,000 48,160 0.1505 8.512 7.988 8.862 8.162 8.804 5,489 8.7747 -3.95%
2012-10-12 0 0.152 0.141 0.152 0.145 0.170 1,610,000 245,050 0.1522 8.862 8.221 8.862 8.454 9.912 27,614 8.8741 -6.75%
2012-10-11 0 0.163 0.152 0.163 0.152 0.166 640,000 104,700 0.1636 9.503 8.862 9.503 8.862 9.678 10,977 9.5381 0.00%
2012-10-10 0 0.163 0.157 0.168 0.151 0.200 25,740,000 4,501,770 0.1749 9.503 9.154 9.795 8.804 11.66 441,483 10.197 -7.39%
2012-10-09 0 0.176 0.172 0.176 0.155 0.183 9,920,000 1,734,620 0.1749 10.26 10.03 10.26 9.037 10.67 170,144 10.195 4.14%
2012-10-08 0 0.169 0.161 0.169 0.139 0.169 1,700,000 269,760 0.1587 9.853 9.387 9.853 8.104 9.853 29,158 9.2517 8.33%
2012-10-05 0 0.156 0.144 0.156 0.133 0.158 870,000 134,760 0.1549 9.095 8.396 9.095 7.754 9.212 14,922 9.0310 9.86%
2012-10-04 0 0.142 0.131 0.148 0.134 0.159 2,810,000 424,970 0.1512 8.279 7.638 8.629 7.813 9.270 48,196 8.8175 -8.39%
2012-10-03 0 0.155 0.148 0.155 0.148 0.164 4,070,000 634,030 0.1558 9.037 8.629 9.037 8.629 9.562 69,807 9.0826 -9.88%
2012-09-28 0 0.172 0.165 0.172 0.145 0.173 1,530,000 248,640 0.1625 10.03 9.620 10.03 8.454 10.09 26,242 9.4749 0.00%
2012-09-27 0 0.172 0.165 0.172 0.147 0.179 8,580,000 1,449,680 0.1690 10.03 9.620 10.03 8.571 10.44 147,161 9.8510 8.86%
2012-09-26 0 0.158 0.151 0.158 0.145 0.159 1,500,000 228,550 0.1524 9.212 8.804 9.212 8.454 9.270 25,727 8.8835 -1.25%
2012-09-25 0 0.160 0.146 0.160 0.142 0.160 2,040,000 304,890 0.1495 9.329 8.512 9.329 8.279 9.329 34,989 8.7138 8.11%
2012-09-24 0 0.148 0.149 0.156 0.138 0.156 3,610,000 529,930 0.1468 8.629 8.687 9.095 8.046 9.095 61,917 8.5587 0.00%
2012-09-21 0 0.148 0.140 0.152 0.130 0.164 2,280,000 341,030 0.1496 8.629 8.162 8.862 7.579 9.562 39,106 8.7207 3.50%
2012-09-20 0 0.143 0.128 0.144 0.123 0.144 1,310,000 177,030 0.1351 8.337 7.463 8.396 7.171 8.396 22,469 7.8790 6.72%
2012-09-19 0 0.134 0.123 0.137 0.119 0.140 1,110,000 140,500 0.1266 7.813 7.171 7.988 6.938 8.162 19,038 7.3799 5.51%
2012-09-18 0 0.127 0.122 0.128 0.117 0.131 2,090,000 260,060 0.1244 7.405 7.113 7.463 6.822 7.638 35,847 7.2547 1.60%
2012-09-17 0 0.125 0.121 0.125 0.117 0.125 700,000 85,900 0.1227 7.288 7.055 7.288 6.822 7.288 12,006 7.1547 1.63%
2012-09-14 0 0.123 0.123 0.124 0.114 0.131 2,540,000 291,960 0.1149 7.171 7.171 7.230 6.647 7.638 43,565 6.7017 -0.81%
2012-09-13 0 0.124 0.114 0.125 0.111 0.126 1,430,000 165,740 0.1159 7.230 6.647 7.288 6.472 7.346 24,527 6.7575 5.98%
2012-09-12 0 0.117 0.112 0.123 0.114 0.123 620,000 74,020 0.1194 6.822 6.530 7.171 6.647 7.171 10,634 6.9607 0.86%
2012-09-11 0 0.116 0.109 0.118 0.106 0.121 1,690,000 191,400 0.1133 6.763 6.355 6.880 6.180 7.055 28,986 6.6031 6.42%
2012-09-10 0 0.109 0.109 0.126 0.100 0.126 640,000 72,030 0.1125 6.355 6.355 7.346 5.830 7.346 10,977 6.5619 4.81%
2012-09-07 0 0.104 0.106 0.128 0.106 0.106 10,000 1,060 0.1060 6.064 6.180 7.463 6.180 6.180 172 6.1802 0.00%
2012-09-06 0 0.104 0.108 0.111 0.104 0.104 1,030,000 107,120 0.1040 6.064 6.297 6.472 6.064 6.064 17,666 6.0636 -3.70%
2012-09-05 0 0.108 0.105 0.109 0.104 0.116 2,160,000 228,830 0.1059 6.297 6.122 6.355 6.064 6.763 37,048 6.1767 -6.09%
2012-09-04 0 0.115 0.115 0.141 0.103 0.115 920,000 100,760 0.1095 6.705 6.705 8.221 6.005 6.705 15,779 6.3855 1.77%
2012-09-03 0 0.113 0.114 0.118 0.101 0.115 1,170,000 127,670 0.1091 6.588 6.647 6.880 5.889 6.705 20,067 6.3621 2.73%
2012-08-31 0 0.110 0.109 0.110 0.110 0.110 10,000 1,100 0.1100 6.413 6.355 6.413 6.413 6.413 172 6.4134 5.77%
2012-08-30 0 0.104 0.103 0.114 0.098 0.104 480,000 49,130 0.1024 6.064 6.005 6.647 5.714 6.064 8,233 5.9676 -4.59%
2012-08-29 0 0.109 0.102 0.110 0.099 0.109 1,210,000 125,450 0.1037 6.355 5.947 6.413 5.772 6.355 20,753 6.0448 9.00%
2012-08-28 0 0.100 0.095 0.121 0.091 0.100 110,000 10,320 0.0938 5.830 5.539 7.055 5.306 5.830 1,887 5.4699 2.04%
2012-08-27 0 0.098 0.086 0.098 0.085 0.098 3,220,000 282,550 0.0877 5.714 5.014 5.714 4.956 5.714 55,228 5.1160 3.16%
2012-08-24 0 0.095 0.095 0.100 - - 0 0 - 5.539 5.539 5.830 - - 0 - 0.00%
2012-08-23 0 0.095 0.087 0.095 0.091 0.099 890,000 81,070 0.0911 5.539 5.072 5.539 5.306 5.772 15,265 5.3109 -4.04%
2012-08-22 0 0.099 0.093 0.117 0.085 0.099 1,260,000 117,720 0.0934 5.772 5.422 6.822 4.956 5.772 21,611 5.4472 -1.00%
2012-08-21 0 0.100 0.095 0.100 - - 0 0 - 5.830 5.539 5.830 - - 0 - 0.00%
2012-08-20 0 0.100 0.100 0.116 - - 0 0 - 5.830 5.830 6.763 - - 0 - 2.04%
2012-08-17 0 0.098 0.100 0.116 - - 0 0 - 5.714 5.830 6.763 - - 0 - 0.00%
2012-08-16 0 0.098 0.090 0.116 - - 0 0 - 5.714 5.247 6.763 - - 0 - 0.00%
2012-08-15 0 0.098 0.098 0.105 - - 0 0 - 5.714 5.714 6.122 - - 0 - 2.08%
2012-08-14 0 0.096 0.084 0.114 - - 0 0 - 5.597 4.897 6.647 - - 0 - 0.00%
2012-08-13 0 0.096 0.096 0.110 - - 0 0 - 5.597 5.597 6.413 - - 0 - 3.23%
2012-08-10 0 0.093 0.088 0.095 - - 0 0 - 5.422 5.131 5.539 - - 0 - 0.00%
2012-08-09 0 0.093 0.093 0.095 0.093 0.098 100,000 9,450 0.0945 5.422 5.422 5.539 5.422 5.714 1,715 5.5097 4.49%
2012-08-08 0 0.089 0.080 0.089 0.089 0.089 30,000 2,670 0.0890 5.189 4.664 5.189 5.189 5.189 515 5.1890 -5.32%
2012-08-07 0 0.094 0.090 0.094 0.094 0.094 10,000 940 0.0940 5.481 5.247 5.481 5.481 5.481 172 5.4805 1.08%
2012-08-06 0 0.093 0.085 0.093 0.094 0.094 150,000 14,100 0.0940 5.422 4.956 5.422 5.481 5.481 2,573 5.4805 0.00%
2012-08-03 0 0.093 0.088 0.100 0.093 0.094 150,000 14,030 0.0935 5.422 5.131 5.830 5.422 5.481 2,573 5.4533 -1.06%
2012-08-02 0 0.094 0.088 0.094 0.090 0.095 660,000 59,600 0.0903 5.481 5.131 5.481 5.247 5.539 11,320 5.2650 5.62%
2012-08-01 0 0.089 0.086 0.090 0.085 0.090 900,000 77,900 0.0866 5.189 5.014 5.247 4.956 5.247 15,436 5.0465 -18.35%
2012-07-31 0 0.109 0.095 0.124 - - 0 0 - 6.355 5.539 7.230 - - 0 - 0.00%
2012-07-30 0 0.109 0.089 0.125 - - 0 0 - 6.355 5.189 7.288 - - 0 - 0.00%
2012-07-27 0 0.109 0.095 0.125 - - 0 0 - 6.355 5.539 7.288 - - 0 - 0.00%
2012-07-26 0 0.109 0.086 0.125 - - 0 0 - 6.355 5.014 7.288 - - 0 - 0.00%
2012-07-25 0 0.109 0.095 0.117 - - 0 0 - 6.355 5.539 6.822 - - 0 - 0.00%
2012-07-24 0 0.109 0.088 0.129 - - 0 0 - 6.355 5.131 7.521 - - 0 - 0.00%
2012-07-23 0 0.109 0.095 0.123 - - 0 0 - 6.355 5.539 7.171 - - 0 - 0.00%
2012-07-20 0 0.109 0.095 0.124 - - 0 0 - 6.355 5.539 7.230 - - 0 - 0.00%
2012-07-19 0 0.109 0.095 0.127 - - 0 0 - 6.355 5.539 7.405 - - 0 - 0.00%
2012-07-18 0 0.109 0.095 0.118 - - 0 0 - 6.355 5.539 6.880 - - 0 - 0.00%
2012-07-17 0 0.109 0.095 0.119 - - 0 0 - 6.355 5.539 6.938 - - 0 - 0.00%
2012-07-16 0 0.109 0.095 0.118 - - 0 0 - 6.355 5.539 6.880 - - 0 - 0.00%
2012-07-13 0 0.109 0.095 0.125 - - 0 0 - 6.355 5.539 7.288 - - 0 - 0.00%
2012-07-12 0 0.109 0.095 0.117 - - 0 0 - 6.355 5.539 6.822 - - 0 - 0.00%
2012-07-11 0 0.109 0.095 0.124 - - 0 0 - 6.355 5.539 7.230 - - 0 - 0.00%
2012-07-10 0 0.109 0.095 0.117 - - 0 0 - 6.355 5.539 6.822 - - 0 - 0.00%
2012-07-09 0 0.109 0.095 0.124 - - 0 0 - 6.355 5.539 7.230 - - 0 - 0.00%
2012-07-06 0 0.109 0.096 0.117 - - 0 0 - 6.355 5.597 6.822 - - 0 - 0.00%
2012-07-05 0 0.109 0.095 0.117 - - 0 0 - 6.355 5.539 6.822 - - 0 - 0.00%
2012-07-04 0 0.109 0.095 0.124 - - 0 0 - 6.355 5.539 7.230 - - 0 - 0.00%
2012-07-03 0 0.109 0.095 0.112 - - 0 0 - 6.355 5.539 6.530 - - 0 - 0.00%
2012-06-29 0 0.109 0.095 0.124 - - 0 0 - 6.355 5.539 7.230 - - 0 - 0.00%
2012-06-28 0 0.109 0.095 0.118 - - 0 0 - 6.355 5.539 6.880 - - 0 - 0.00%
2012-06-27 0 0.109 0.095 0.124 - - 0 0 - 6.355 5.539 7.230 - - 0 - 0.00%
2012-06-26 0 0.109 0.095 0.124 - - 0 0 - 6.355 5.539 7.230 - - 0 - 0.00%
2012-06-25 0 0.109 0.095 0.127 - - 0 0 - 6.355 5.539 7.405 - - 0 - 0.00%
2012-06-22 0 0.109 0.082 0.119 - - 0 0 - 6.355 4.781 6.938 - - 0 - 0.00%
2012-06-21 0 0.109 0.095 0.118 - - 0 0 - 6.355 5.539 6.880 - - 0 - 0.00%
2012-06-20 0 0.109 0.095 0.117 - - 0 0 - 6.355 5.539 6.822 - - 0 - 0.00%
2012-06-19 0 0.109 0.095 0.114 - - 0 0 - 6.355 5.539 6.647 - - 0 - 0.00%
2012-06-18 0 0.109 0.095 0.113 - - 0 0 - 6.355 5.539 6.588 - - 0 - 0.00%
2012-06-15 0 0.109 0.095 0.109 - - 0 0 - 6.355 5.539 6.355 - - 0 - 0.00%
2012-06-14 0 0.109 0.095 0.110 - - 0 0 - 6.355 5.539 6.413 - - 0 - 0.00%
2012-06-13 0 0.109 0.095 0.113 - - 0 0 - 6.355 5.539 6.588 - - 0 - 0.00%
2012-06-12 0 0.109 0.095 0.113 - - 0 0 - 6.355 5.539 6.588 - - 0 - 0.00%
2012-06-11 0 0.109 0.095 0.115 - - 0 0 - 6.355 5.539 6.705 - - 0 - 0.00%
2012-06-08 0 0.109 0.095 0.116 - - 0 0 - 6.355 5.539 6.763 - - 0 - 0.00%
2012-06-07 0 0.109 0.095 0.119 - - 0 0 - 6.355 5.539 6.938 - - 0 - 0.00%
2012-06-06 0 0.109 0.095 0.118 - - 0 0 - 6.355 5.539 6.880 - - 0 - 0.00%
2012-06-05 0 0.109 0.095 0.115 - - 0 0 - 6.355 5.539 6.705 - - 0 - 0.00%
2012-06-04 0 0.109 0.095 0.116 - - 0 0 - 6.355 5.539 6.763 - - 0 - 0.00%
2012-06-01 0 0.109 0.095 0.116 - - 0 0 - 6.355 5.539 6.763 - - 0 - 0.00%
2012-05-31 0 0.109 0.096 0.117 - - 0 0 - 6.355 5.597 6.822 - - 0 - 0.00%
2012-05-30 0 0.109 0.095 0.119 - - 0 0 - 6.355 5.539 6.938 - - 0 - 0.00%
2012-05-29 0 0.109 0.095 0.116 - - 0 0 - 6.355 5.539 6.763 - - 0 - 0.00%
2012-05-28 0 0.109 0.095 0.118 - - 0 0 - 6.355 5.539 6.880 - - 0 - 0.00%
2012-05-25 0 0.109 0.109 0.115 0.104 0.104 70,000 7,280 0.1040 6.355 6.355 6.705 6.064 6.064 1,201 6.0636 0.00%
2012-05-24 0 0.109 0.103 0.115 - - 0 0 - 6.355 6.005 6.705 - - 0 - 0.00%
2012-05-23 0 0.109 0.096 0.115 - - 0 0 - 6.355 5.597 6.705 - - 0 - 0.00%
2012-05-22 0 0.109 0.097 0.109 0.110 0.110 10,000 1,100 0.1100 6.355 5.655 6.355 6.413 6.413 172 6.4134 0.00%
2012-05-21 0 0.109 0.097 0.109 - - 0 0 - 6.355 5.655 6.355 - - 0 - -0.91%
2012-05-18 0 0.110 0.100 0.110 - - 0 0 - 6.413 5.830 6.413 - - 0 - -3.51%
2012-05-17 0 0.114 0.100 0.114 - - 0 0 - 6.647 5.830 6.647 - - 0 - 0.00%
2012-05-16 0 0.114 0.101 0.114 - - 0 0 - 6.647 5.889 6.647 - - 0 - -0.87%
2012-05-15 0 0.115 0.108 0.115 0.103 0.122 310,000 33,540 0.1082 6.705 6.297 6.705 6.005 7.113 5,317 6.3081 0.00%
2012-05-14 0 0.115 0.101 0.115 - - 0 0 - 6.705 5.889 6.705 - - 0 - 0.00%
2012-05-11 0 0.115 0.101 0.116 - - 0 0 - 6.705 5.889 6.763 - - 0 - 0.00%
2012-05-10 0 0.115 0.101 0.115 - - 0 0 - 6.705 5.889 6.705 - - 0 - 0.00%
2012-05-09 0 0.115 0.101 0.117 - - 0 0 - 6.705 5.889 6.822 - - 0 - 0.00%
2012-05-08 0 0.115 0.101 0.116 - - 0 0 - 6.705 5.889 6.763 - - 0 - 0.00%
2012-05-07 0 0.115 0.103 0.115 - - 0 0 - 6.705 6.005 6.705 - - 0 - -0.86%
2012-05-04 0 0.116 0.103 0.120 - - 0 0 - 6.763 6.005 6.996 - - 0 - 0.00%
2012-05-03 0 0.116 0.101 0.117 - - 0 0 - 6.763 5.889 6.822 - - 0 - 0.00%
2012-05-02 0 0.116 0.103 0.116 0.118 0.118 10,000 1,180 0.1180 6.763 6.005 6.763 6.880 6.880 172 6.8798 -0.85%
2012-04-30 0 0.117 0.102 0.124 0.117 0.117 20,000 2,340 0.1170 6.822 5.947 7.230 6.822 6.822 343 6.8215 0.86%
2012-04-27 0 0.116 0.104 0.116 0.116 0.116 10,000 1,160 0.1160 6.763 6.064 6.763 6.763 6.763 172 6.7632 1.75%
2012-04-26 0 0.114 0.100 0.115 0.114 0.114 10,000 1,140 0.1140 6.647 5.830 6.705 6.647 6.647 172 6.6466 2.70%
2012-04-25 0 0.111 0.107 0.111 0.112 0.112 10,000 1,120 0.1120 6.472 6.238 6.472 6.530 6.530 172 6.5300 4.72%
2012-04-24 0 0.106 0.105 0.113 0.106 0.116 350,000 37,200 0.1063 6.180 6.122 6.588 6.180 6.763 6,003 6.1968 -5.36%
2012-04-23 0 0.112 0.112 0.114 0.105 0.116 980,000 108,850 0.1111 6.530 6.530 6.647 6.122 6.763 16,809 6.4759 0.00%
2012-04-20 0 0.112 0.108 0.112 0.111 0.116 250,000 28,350 0.1134 6.530 6.297 6.530 6.472 6.763 4,288 6.6116 -2.61%
2012-04-19 0 0.115 0.113 0.115 0.110 0.120 1,050,000 118,570 0.1129 6.705 6.588 6.705 6.413 6.996 18,009 6.5839 -12.21%
2012-04-18 0 0.131 0.115 0.131 0.108 0.137 3,020,000 344,820 0.1142 7.638 6.705 7.638 6.297 7.988 51,798 6.6570 -5.76%
2012-04-17 0 0.139 0.111 0.139 - - 0 0 - 8.104 6.472 8.104 - - 0 - -1.42%
2012-04-16 0 0.141 0.111 0.141 - - 0 0 - 8.221 6.472 8.221 - - 0 - 0.00%
2012-04-13 0 0.141 0.111 0.200 - - 0 0 - 8.221 6.472 11.66 - - 0 - 0.00%
2012-04-12 0 0.141 0.111 0.141 - - 0 0 - 8.221 6.472 8.221 - - 0 - -1.40%
2012-04-11 0 0.143 0.111 0.160 - - 0 0 - 8.337 6.472 9.329 - - 0 - 0.00%
2012-04-10 0 0.143 0.110 0.160 - - 0 0 - 8.337 6.413 9.329 - - 0 - 0.00%
2012-04-05 0 0.143 0.112 0.143 - - 0 0 - 8.337 6.530 8.337 - - 0 - -1.38%
2012-04-03 0 0.145 0.120 0.145 - - 0 0 - 8.454 6.996 8.454 - - 0 - -6.45%
2012-04-02 0 0.155 - 0.156 - - 0 0 - 9.037 - 9.095 - - 0 - 0.00%
2012-03-30 0 0.155 0.155 0.200 - - 0 0 - 9.037 9.037 11.66 - - 0 - 9.93%
2012-03-29 0 0.141 0.141 0.200 - - 0 0 - 8.221 8.221 11.66 - - 0 - 10.16%
2012-03-28 0 0.128 0.130 0.200 - - 380,000 48,640 0.1280 7.463 7.579 11.66 - - 6,518 7.4628 0.00%
2012-03-27 0 0.128 0.109 0.200 - - 0 0 - 7.463 6.355 11.66 - - 0 - 0.00%
2012-03-26 0 0.128 0.102 0.200 - - 0 0 - 7.463 5.947 11.66 - - 0 - 0.00%
2012-03-23 0 0.128 0.101 0.200 - - 0 0 - 7.463 5.889 11.66 - - 0 - 0.00%
2012-03-22 0 0.128 0.108 0.200 - - 0 0 - 7.463 6.297 11.66 - - 0 - 0.00%
2012-03-21 0 0.128 0.109 0.128 - - 0 0 - 7.463 6.355 7.463 - - 0 - 0.00%
2012-03-20 0 0.128 0.109 0.128 - - 0 0 - 7.463 6.355 7.463 - - 0 - 0.00%
2012-03-19 0 0.128 0.109 0.130 - - 0 0 - 7.463 6.355 7.579 - - 0 - 0.00%
2012-03-16 0 0.128 0.109 0.200 - - 0 0 - 7.463 6.355 11.66 - - 0 - 0.00%
2012-03-15 0 0.128 0.108 0.200 - - 0 0 - 7.463 6.297 11.66 - - 0 - 0.00%
2012-03-14 0 0.128 0.104 0.135 - - 0 0 - 7.463 6.064 7.871 - - 0 - 0.00%
2012-03-13 0 0.128 0.104 0.200 - - 0 0 - 7.463 6.064 11.66 - - 0 - 0.00%
2012-03-12 0 0.128 0.104 0.200 - - 0 0 - 7.463 6.064 11.66 - - 0 - 0.00%
2012-03-09 0 0.128 0.128 0.250 - - 0 0 - 7.463 7.463 14.58 - - 0 - 3.23%
2012-03-08 0 0.124 0.108 0.124 - - 0 0 - 7.230 6.297 7.230 - - 0 - 0.00%
2012-03-07 0 0.124 0.108 0.124 - - 0 0 - 7.230 6.297 7.230 - - 0 - -3.13%
2012-03-06 0 0.128 0.108 0.128 0.124 0.128 40,000 5,000 0.1250 7.463 6.297 7.463 7.230 7.463 686 7.2879 1.59%
2012-03-05 0 0.126 0.108 0.126 - - 0 0 - 7.346 6.297 7.346 - - 0 - 0.00%
2012-03-02 0 0.126 0.108 0.126 - - 0 0 - 7.346 6.297 7.346 - - 0 - -0.79%
2012-03-01 0 0.127 0.106 0.200 - - 0 0 - 7.405 6.180 11.66 - - 0 - 0.00%
2012-02-29 0 0.127 0.106 0.127 - - 0 0 - 7.405 6.180 7.405 - - 0 - -0.78%
2012-02-28 0 0.128 0.106 0.200 - - 0 0 - 7.463 6.180 11.66 - - 0 - 0.00%
2012-02-27 0 0.128 0.106 0.128 - - 0 0 - 7.463 6.180 7.463 - - 0 - 0.00%
2012-02-24 0 0.128 0.114 0.140 - - 0 0 - 7.463 6.647 8.162 - - 0 - 0.00%
2012-02-23 0 0.128 0.107 0.140 - - 0 0 - 7.463 6.238 8.162 - - 0 - 0.00%
2012-02-22 0 0.128 0.109 0.130 - - 0 0 - 7.463 6.355 7.579 - - 0 - 0.00%
2012-02-21 0 0.128 0.114 0.200 - - 0 0 - 7.463 6.647 11.66 - - 0 - 0.00%
2012-02-20 0 0.128 0.114 0.132 - - 0 0 - 7.463 6.647 7.696 - - 0 - 0.00%
2012-02-17 0 0.128 0.106 0.200 - - 0 0 - 7.463 6.180 11.66 - - 0 - 0.00%
2012-02-16 0 0.128 0.106 0.200 - - 0 0 - 7.463 6.180 11.66 - - 0 - 0.00%
2012-02-15 0 0.128 0.105 0.200 - - 0 0 - 7.463 6.122 11.66 - - 0 - 0.00%
2012-02-14 0 0.128 0.108 0.128 - - 0 0 - 7.463 6.297 7.463 - - 0 - 0.00%
2012-02-13 0 0.128 0.107 0.128 - - 0 0 - 7.463 6.238 7.463 - - 0 - 0.00%
2012-02-10 0 0.128 0.105 0.130 - - 0 0 - 7.463 6.122 7.579 - - 0 - 0.00%
2012-02-09 0 0.128 0.105 0.130 - - 0 0 - 7.463 6.122 7.579 - - 0 - 0.00%
2012-02-08 0 0.128 0.105 0.200 0.128 0.128 20,000 2,560 0.1280 7.463 6.122 11.66 7.463 7.463 343 7.4628 0.00%
2012-02-07 0 0.128 0.105 0.128 - - 0 0 - 7.463 6.122 7.463 - - 0 - 0.00%
2012-02-06 0 0.128 0.105 - - - 0 0 - 7.463 6.122 - - - 0 - 0.00%
2012-02-03 0 0.128 0.107 0.130 - - 0 0 - 7.463 6.238 7.579 - - 0 - 0.00%
2012-02-02 0 0.128 0.105 0.130 - - 0 0 - 7.463 6.122 7.579 - - 0 - 0.00%
2012-02-01 0 0.128 0.105 0.190 - - 0 0 - 7.463 6.122 11.08 - - 0 - 0.00%
2012-01-31 0 0.128 0.105 0.128 - - 0 0 - 7.463 6.122 7.463 - - 0 - 0.00%
2012-01-30 0 0.128 0.105 0.128 - - 0 0 - 7.463 6.122 7.463 - - 0 - 0.00%
2012-01-27 0 0.128 0.105 0.190 - - 0 0 - 7.463 6.122 11.08 - - 0 - 0.00%
2012-01-26 0 0.128 0.106 0.190 - - 0 0 - 7.463 6.180 11.08 - - 0 - 0.00%
2012-01-20 0 0.128 0.106 0.190 - - 0 0 - 7.463 6.180 11.08 - - 0 - 0.00%
2012-01-19 0 0.128 0.105 0.190 - - 0 0 - 7.463 6.122 11.08 - - 0 - 0.00%
2012-01-18 0 0.128 0.106 0.130 - - 0 0 - 7.463 6.180 7.579 - - 0 - 0.00%
2012-01-17 0 0.128 0.108 0.128 0.120 0.128 180,000 21,840 0.1213 7.463 6.297 7.463 6.996 7.463 3,087 7.0742 2.40%
2012-01-16 0 0.125 0.128 0.189 0.125 0.125 50,000 6,250 0.1250 7.288 7.463 11.02 7.288 7.288 858 7.2879 -1.57%
2012-01-13 0 0.127 0.099 0.189 - - 0 0 - 7.405 5.772 11.02 - - 0 - 0.00%
2012-01-12 0 0.127 0.118 0.189 - - 0 0 - 7.405 6.880 11.02 - - 0 - 0.00%
2012-01-11 0 0.127 0.118 0.189 - - 0 0 - 7.405 6.880 11.02 - - 0 - 0.00%
2012-01-10 0 0.127 0.118 0.189 - - 0 0 - 7.405 6.880 11.02 - - 0 - 0.00%
2012-01-09 0 0.127 0.118 0.189 - - 0 0 - 7.405 6.880 11.02 - - 0 - 0.00%
2012-01-06 0 0.127 0.118 0.159 - - 0 0 - 7.405 6.880 9.270 - - 0 - 0.00%
2012-01-05 0 0.127 0.107 0.127 0.127 0.127 20,000 2,540 0.1270 7.405 6.238 7.405 7.405 7.405 343 7.4045 1.60%
2012-01-04 0 0.125 0.109 0.125 - - 0 0 - 7.288 6.355 7.288 - - 0 - -1.57%
2012-01-03 0 0.127 0.109 0.127 - - 0 0 - 7.405 6.355 7.405 - - 0 - 0.00%
2011-12-30 0 0.127 0.109 0.159 - - 0 0 - 7.405 6.355 9.270 - - 0 - 0.00%
2011-12-29 0 0.127 0.118 0.159 - - 0 0 - 7.405 6.880 9.270 - - 0 - 0.00%
2011-12-28 0 0.127 0.118 0.129 - - 0 0 - 7.405 6.880 7.521 - - 0 - 0.00%
2011-12-23 0 0.127 0.109 0.127 - - 0 0 - 7.405 6.355 7.405 - - 0 - 0.00%
2011-12-22 0 0.127 0.109 0.129 - - 0 0 - 7.405 6.355 7.521 - - 0 - 0.00%
2011-12-21 0 0.127 0.109 0.159 - - 0 0 - 7.405 6.355 9.270 - - 0 - 0.00%
2011-12-20 0 0.127 0.118 0.159 - - 0 0 - 7.405 6.880 9.270 - - 0 - 0.00%
2011-12-19 0 0.127 0.118 0.159 - - 0 0 - 7.405 6.880 9.270 - - 0 - 0.00%
2011-12-16 0 0.127 0.118 0.159 - - 0 0 - 7.405 6.880 9.270 - - 0 - 0.00%
2011-12-15 0 0.127 0.116 0.160 - - 0 0 - 7.405 6.763 9.329 - - 0 - 0.00%
2011-12-14 0 0.127 0.109 0.127 - - 0 0 - 7.405 6.355 7.405 - - 0 - 0.00%
2011-12-13 0 0.127 0.109 0.127 0.127 0.127 120,000 15,240 0.1270 7.405 6.355 7.405 7.405 7.405 2,058 7.4045 0.00%
2011-12-12 0 0.127 0.125 0.127 - - 0 0 - 7.405 7.288 7.405 - - 0 - 0.00%
2011-12-09 0 0.127 0.105 0.128 0.127 0.127 20,000 2,540 0.1270 7.405 6.122 7.463 7.405 7.405 343 7.4045 1.60%
2011-12-08 0 0.125 0.125 0.130 0.120 0.122 80,000 9,620 0.1203 7.288 7.288 7.579 6.996 7.113 1,372 7.0110 -3.85%
2011-12-07 0 0.130 0.129 0.130 0.130 0.130 20,000 2,600 0.1300 7.579 7.521 7.579 7.579 7.579 343 7.5795 0.78%
2011-12-06 0 0.129 0.129 0.130 0.120 0.120 50,000 6,000 0.1200 7.521 7.521 7.579 6.996 6.996 858 6.9964 -0.77%
2011-12-05 0 0.130 0.112 0.130 - - 0 0 - 7.579 6.530 7.579 - - 0 - 0.00%
2011-12-02 0 0.130 0.110 0.132 - - 0 0 - 7.579 6.413 7.696 - - 0 - 0.00%
2011-12-01 0 0.130 0.110 0.134 - - 0 0 - 7.579 6.413 7.813 - - 0 - 0.00%
2011-11-30 0 0.130 0.118 0.380 - - 0 0 - 7.579 6.880 22.16 - - 0 - 0.00%
2011-11-29 0 0.130 0.110 0.380 - - 0 0 - 7.579 6.413 22.16 - - 0 - 0.00%
2011-11-28 0 0.130 0.119 0.380 - - 0 0 - 7.579 6.938 22.16 - - 0 - 0.00%
2011-11-25 0 0.130 0.107 0.390 - - 0 0 - 7.579 6.238 22.74 - - 0 - 0.00%
2011-11-24 0 0.130 0.106 0.390 - - 0 0 - 7.579 6.180 22.74 - - 0 - 0.00%
2011-11-23 0 0.130 0.106 0.132 - - 0 0 - 7.579 6.180 7.696 - - 0 - 0.00%
2011-11-22 0 0.130 0.118 0.132 0.130 0.130 60,000 7,800 0.1300 7.579 6.880 7.696 7.579 7.579 1,029 7.5795 4.00%
2011-11-21 0 0.125 - 0.130 - - 0 0 - 7.288 - 7.579 - - 0 - 0.00%
2011-11-18 0 0.125 0.117 0.130 - - 0 0 - 7.288 6.822 7.579 - - 0 - 0.00%
2011-11-17 0 0.125 0.101 0.130 - - 0 0 - 7.288 5.889 7.579 - - 0 - 0.00%
2011-11-16 0 0.125 0.098 0.130 - - 0 0 - 7.288 5.714 7.579 - - 0 - 0.00%
2011-11-15 0 0.125 0.103 0.130 0.125 0.125 40,000 5,000 0.1250 7.288 6.005 7.579 7.288 7.288 686 7.2879 1.63%
2011-11-14 0 0.123 0.117 0.130 - - 0 0 - 7.171 6.822 7.579 - - 0 - 0.00%
2011-11-11 0 0.123 0.123 0.130 0.123 0.123 40,000 4,920 0.1230 7.171 7.171 7.579 7.171 7.171 686 7.1713 2.50%
2011-11-10 0 0.120 0.120 0.130 - - 0 0 - 6.996 6.996 7.579 - - 0 - 1.69%
2011-11-09 0 0.118 0.118 0.130 0.118 0.118 70,000 8,260 0.1180 6.880 6.880 7.579 6.880 6.880 1,201 6.8798 -10.61%
2011-11-08 0 0.132 0.118 0.132 0.132 0.132 30,000 3,960 0.1320 7.696 6.880 7.696 7.696 7.696 515 7.6961 1.54%
2011-11-07 0 0.130 0.116 0.132 - - 0 0 - 7.579 6.763 7.696 - - 0 - 0.00%
2011-11-04 0 0.130 0.118 0.132 0.130 0.130 60,000 7,800 0.1300 7.579 6.880 7.696 7.579 7.579 1,029 7.5795 1.56%
2011-11-03 0 0.128 0.114 0.290 - - 0 0 - 7.463 6.647 16.91 - - 0 - 0.00%
2011-11-02 0 0.128 0.114 0.290 - - 0 0 - 7.463 6.647 16.91 - - 0 - 0.00%
2011-11-01 0 0.128 0.114 0.285 - - 0 0 - 7.463 6.647 16.62 - - 0 - 0.00%
2011-10-31 0 0.128 0.112 0.128 0.125 0.128 40,000 5,060 0.1265 7.463 6.530 7.463 7.288 7.463 686 7.3754 6.67%
2011-10-28 0 0.120 0.112 0.125 0.120 0.120 50,000 6,000 0.1200 6.996 6.530 7.288 6.996 6.996 858 6.9964 4.35%
2011-10-27 0 0.115 0.110 0.159 - - 0 0 - 6.705 6.413 9.270 - - 0 - 0.00%
2011-10-26 0 0.115 0.110 0.159 - - 0 0 - 6.705 6.413 9.270 - - 0 - 0.00%
2011-10-25 0 0.115 0.110 0.160 - - 0 0 - 6.705 6.413 9.329 - - 0 - 0.00%
2011-10-24 0 0.115 0.108 0.120 - - 0 0 - 6.705 6.297 6.996 - - 0 - 0.00%
2011-10-21 0 0.115 0.108 0.159 0.115 0.115 50,000 5,750 0.1150 6.705 6.297 9.270 6.705 6.705 858 6.7049 4.55%
2011-10-20 0 0.110 0.106 0.159 - - 0 0 - 6.413 6.180 9.270 - - 0 - 0.00%
2011-10-19 0 0.110 0.106 0.159 0.110 0.110 20,000 2,200 0.1100 6.413 6.180 9.270 6.413 6.413 343 6.4134 1.85%
2011-10-18 0 0.108 0.103 0.159 - - 0 0 - 6.297 6.005 9.270 - - 0 - 0.00%
2011-10-17 0 0.108 0.102 0.110 0.106 0.120 320,000 34,340 0.1073 6.297 5.947 6.413 6.180 6.996 5,489 6.2567 8.00%
2011-10-14 0 0.100 0.095 0.102 0.092 0.102 1,210,000 115,580 0.0955 5.830 5.539 5.947 5.364 5.947 20,753 5.5692 -9.09%
2011-10-13 0 0.110 0.096 0.110 - - 0 0 - 6.413 5.597 6.413 - - 0 - -1.79%
2011-10-12 0 0.112 0.085 0.112 - - 0 0 - 6.530 4.956 6.530 - - 0 - -1.75%
2011-10-11 0 0.114 0.081 0.114 - - 0 0 - 6.647 4.723 6.647 - - 0 - -1.72%
2011-10-10 0 0.116 0.066 0.116 - - 0 0 - 6.763 3.848 6.763 - - 0 - -1.69%
2011-10-07 0 0.118 0.061 0.118 - - 0 0 - 6.880 3.557 6.880 - - 0 - -1.67%
2011-10-06 0 0.120 0.060 0.120 - - 0 0 - 6.996 3.498 6.996 - - 0 - 0.00%
2011-10-04 0 0.120 0.104 0.120 - - 0 0 - 6.996 6.064 6.996 - - 0 - 0.00%
2011-10-03 0 0.120 0.104 0.120 - - 0 0 - 6.996 6.064 6.996 - - 0 - 0.00%
2011-09-30 0 0.120 0.104 0.120 - - 0 0 - 6.996 6.064 6.996 - - 0 - 0.00%
2011-09-28 0 0.120 0.100 0.120 0.120 0.120 10,000 1,200 0.1200 6.996 5.830 6.996 6.996 6.996 172 6.9964 1.69%
2011-09-27 0 0.118 0.093 0.120 0.118 0.118 10,000 1,180 0.1180 6.880 5.422 6.996 6.880 6.880 172 6.8798 0.85%
2011-09-26 0 0.117 0.100 0.125 - - 0 0 - 6.822 5.830 7.288 - - 0 - 0.00%
2011-09-23 0 0.117 0.067 0.127 - - 0 0 - 6.822 3.906 7.405 - - 0 - 0.00%
2011-09-22 0 0.117 0.096 0.117 0.114 0.120 50,000 5,820 0.1164 6.822 5.597 6.822 6.647 6.996 858 6.7865 6.36%
2011-09-21 0 0.110 0.092 - - - 0 0 - 6.413 5.364 - - - 0 - 0.00%
2011-09-20 0 0.110 0.097 0.115 - - 0 0 - 6.413 5.655 6.705 - - 0 - 0.00%
2011-09-19 0 0.110 0.096 0.115 - - 0 0 - 6.413 5.597 6.705 - - 0 - 0.00%
2011-09-16 0 0.110 0.105 0.120 0.110 0.115 140,000 15,600 0.1114 6.413 6.122 6.996 6.413 6.705 2,401 6.4967 -8.33%
2011-09-15 0 0.120 0.101 0.120 - - 0 0 - 6.996 5.889 6.996 - - 0 - 0.00%
2011-09-14 0 0.120 0.100 0.120 - - 0 0 - 6.996 5.830 6.996 - - 0 - 0.00%
2011-09-12 0 0.120 0.091 0.120 - - 0 0 - 6.996 5.306 6.996 - - 0 - 0.00%
2011-09-09 0 0.120 0.090 0.120 - - 0 0 - 6.996 5.247 6.996 - - 0 - 0.00%
2011-09-08 0 0.120 0.094 0.120 0.120 0.120 250,000 30,000 0.1200 6.996 5.481 6.996 6.996 6.996 4,288 6.9964 9.09%
2011-09-07 0 0.110 0.095 0.120 0.110 0.110 70,000 7,700 0.1100 6.413 5.539 6.996 6.413 6.413 1,201 6.4134 8.91%
2011-09-06 0 0.101 0.091 0.110 - - 0 0 - 5.889 5.306 6.413 - - 0 - 0.00%
2011-09-05 0 0.101 0.068 0.110 0.101 0.101 40,000 4,120 0.1030 5.889 3.965 6.413 5.889 5.889 686 6.0053 0.00%
2011-09-02 0 0.101 0.089 0.115 - - 0 0 - 5.889 5.189 6.705 - - 0 - 0.00%
2011-09-01 0 0.101 0.089 0.110 - - 0 0 - 5.889 5.189 6.413 - - 0 - 0.00%
2011-08-31 0 0.101 0.092 0.110 - - 0 0 - 5.889 5.364 6.413 - - 0 - 0.00%
2011-08-30 0 0.101 0.088 0.110 - - 0 0 - 5.889 5.131 6.413 - - 0 - 0.00%
2011-08-29 0 0.101 0.101 0.121 0.098 0.101 80,000 7,870 0.0984 5.889 5.889 7.055 5.714 5.889 1,372 5.7356 -8.18%
2011-08-26 0 0.110 0.074 - - - 0 0 - 6.413 4.314 - - - 0 - 0.00%
2011-08-25 0 0.110 0.105 0.121 0.110 0.110 30,000 3,300 0.1100 6.413 6.122 7.055 6.413 6.413 515 6.4134 -9.09%
2011-08-24 0 0.121 0.085 - - - 0 0 - 7.055 4.956 - - - 0 - 0.00%
2011-08-23 0 0.121 0.101 0.123 0.098 0.121 20,000 2,190 0.1095 7.055 5.889 7.171 5.714 7.055 343 6.3842 -1.63%
2011-08-22 0 0.123 0.088 0.123 - - 0 0 - 7.171 5.131 7.171 - - 0 - 0.00%
2011-08-19 0 0.123 0.091 0.123 - - 0 0 - 7.171 5.306 7.171 - - 0 - 0.00%
2011-08-18 0 0.123 0.095 0.123 - - 0 0 - 7.171 5.539 7.171 - - 0 - 0.00%
2011-08-17 0 0.123 0.101 0.123 - - 0 0 - 7.171 5.889 7.171 - - 0 - 0.00%
2011-08-16 0 0.123 0.103 0.123 - - 0 0 - 7.171 6.005 7.171 - - 0 - 0.00%
2011-08-15 0 0.123 0.086 0.123 - - 0 0 - 7.171 5.014 7.171 - - 0 - 0.00%
2011-08-12 0 0.123 0.092 0.123 - - 0 0 - 7.171 5.364 7.171 - - 0 - 0.00%
2011-08-11 0 0.123 0.097 0.123 - - 0 0 - 7.171 5.655 7.171 - - 0 - 0.00%
2011-08-10 0 0.123 0.100 0.123 0.123 0.123 550,000 67,650 0.1230 7.171 5.830 7.171 7.171 7.171 9,433 7.1713 0.00%
2011-08-09 0 0.123 0.083 0.123 - - 0 0 - 7.171 4.839 7.171 - - 0 - -1.60%
2011-08-08 0 0.125 0.100 0.125 - - 0 0 - 7.288 5.830 7.288 - - 0 - 0.00%
2011-08-05 0 0.125 0.102 - - - 0 0 - 7.288 5.947 - - - 0 - 0.00%
2011-08-04 0 0.125 0.103 0.130 - - 0 0 - 7.288 6.005 7.579 - - 0 - 0.00%
2011-08-03 0 0.125 0.110 - - - 0 0 - 7.288 6.413 - - - 0 - 0.00%
2011-08-02 0 0.125 0.115 0.128 - - 0 0 - 7.288 6.705 7.463 - - 0 - 0.00%
2011-08-01 0 0.125 0.114 0.125 - - 0 0 - 7.288 6.647 7.288 - - 0 - -3.85%
2011-07-29 0 0.130 0.111 0.120 - - 0 0 - 7.579 6.472 6.996 - - 0 - 0.00%
2011-07-28 0 0.130 0.101 - 0.127 0.130 150,000 19,350 0.1290 7.579 5.889 - 7.405 7.579 2,573 7.5212 15.04%
2011-07-27 0 0.113 0.103 0.129 - - 0 0 - 6.588 6.005 7.521 - - 0 - 0.00%
2011-07-26 0 0.113 0.100 0.129 - - 0 0 - 6.588 5.830 7.521 - - 0 - 0.00%
2011-07-25 0 0.113 0.096 0.131 - - 0 0 - 6.588 5.597 7.638 - - 0 - 0.00%
2011-07-22 0 0.113 0.100 0.133 - - 0 0 - 6.588 5.830 7.754 - - 0 - 0.00%
2011-07-21 0 0.113 0.097 0.133 - - 0 0 - 6.588 5.655 7.754 - - 0 - 0.00%
2011-07-20 0 0.113 0.102 - - - 0 0 - 6.588 5.947 - - - 0 - 0.00%
2011-07-19 0 0.113 0.103 0.135 - - 0 0 - 6.588 6.005 7.871 - - 0 - 0.00%
2011-07-18 0 0.113 0.103 0.113 - - 0 0 - 6.588 6.005 6.588 - - 0 - 0.00%
2011-07-15 0 0.113 0.105 - - - 0 0 - 6.588 6.122 - - - 0 - 0.00%
2011-07-14 0 0.113 0.103 - - - 0 0 - 6.588 6.005 - - - 0 - 0.00%
2011-07-13 0 0.113 0.108 0.120 0.108 0.120 210,000 24,090 0.1147 6.588 6.297 6.996 6.297 6.996 3,602 6.6882 -5.83%
2011-07-12 0 0.120 0.120 - - - 0 0 - 6.996 6.996 - - - 0 - 0.00%
2011-07-11 0 0.120 0.118 - - - 0 0 - 6.996 6.880 - - - 0 - 0.00%
2011-07-08 0 0.120 0.118 - - - 0 0 - 6.996 6.880 - - - 0 - 0.00%
2011-07-07 0 0.120 0.116 - - - 0 0 - 6.996 6.763 - - - 0 - 0.00%
2011-07-06 0 0.120 0.116 - - - 0 0 - 6.996 6.763 - - - 0 - 0.00%
2011-07-05 0 0.120 0.108 - - - 0 0 - 6.996 6.297 - - - 0 - 0.00%
2011-07-04 0 0.120 0.108 - - - 0 0 - 6.996 6.297 - - - 0 - 0.00%
2011-06-30 0 0.120 0.108 0.235 - - 0 0 - 6.996 6.297 13.70 - - 0 - 0.00%
2011-06-29 0 0.120 0.112 0.235 - - 0 0 - 6.996 6.530 13.70 - - 0 - 0.00%
2011-06-28 0 0.120 0.112 0.235 - - 0 0 - 6.996 6.530 13.70 - - 0 - 0.00%
2011-06-27 0 0.120 0.112 0.235 - - 0 0 - 6.996 6.530 13.70 - - 0 - 0.00%
2011-06-24 0 0.120 0.115 0.235 - - 0 0 - 6.996 6.705 13.70 - - 0 - 0.00%
2011-06-23 0 0.120 0.116 0.123 0.116 0.125 270,000 32,480 0.1203 6.996 6.763 7.171 6.763 7.288 4,631 7.0137 -8.40%
2011-06-22 0 0.131 0.123 0.235 - - 0 0 - 7.638 7.171 13.70 - - 0 - 0.00%
2011-06-21 0 0.131 0.119 0.235 - - 0 0 - 7.638 6.938 13.70 - - 0 - 0.00%
2011-06-20 0 0.131 0.120 0.235 - - 0 0 - 7.638 6.996 13.70 - - 0 - 0.00%
2011-06-17 0 0.131 0.109 0.235 - - 0 0 - 7.638 6.355 13.70 - - 0 - 0.00%
2011-06-16 0 0.131 0.123 0.235 - - 0 0 - 7.638 7.171 13.70 - - 0 - 0.00%
2011-06-15 0 0.131 0.123 0.235 - - 0 0 - 7.638 7.171 13.70 - - 0 - 0.00%
2011-06-14 0 0.131 0.123 0.235 - - 0 0 - 7.638 7.171 13.70 - - 0 - 0.00%
2011-06-13 0 0.131 0.123 0.235 - - 0 0 - 7.638 7.171 13.70 - - 0 - 0.00%
2011-06-10 0 0.131 0.123 0.235 - - 0 0 - 7.638 7.171 13.70 - - 0 - 0.00%
2011-06-09 0 0.131 0.123 0.235 - - 0 0 - 7.638 7.171 13.70 - - 0 - 0.00%
2011-06-08 0 0.131 0.123 0.235 - - 0 0 - 7.638 7.171 13.70 - - 0 - 0.00%
2011-06-07 0 0.131 0.123 0.140 0.131 0.131 70,000 9,170 0.1310 7.638 7.171 8.162 7.638 7.638 1,201 7.6378 -0.76%
2011-06-03 0 0.132 0.131 0.235 - - 0 0 - 7.696 7.638 13.70 - - 0 - 0.00%
2011-06-02 0 0.132 0.127 0.145 - - 0 0 - 7.696 7.405 8.454 - - 0 - 0.00%
2011-06-01 0 0.132 0.132 0.140 - - 0 0 - 7.696 7.696 8.162 - - 0 - 0.76%
2011-05-31 0 0.131 0.124 0.140 - - 0 0 - 7.638 7.230 8.162 - - 0 - 0.00%
2011-05-30 0 0.131 0.120 0.131 0.131 0.131 40,000 5,240 0.1310 7.638 6.996 7.638 7.638 7.638 686 7.6378 -2.96%
2011-05-27 0 0.135 0.131 0.138 - - 0 0 - 7.871 7.638 8.046 - - 0 - 0.00%
2011-05-26 0 0.135 0.130 0.140 0.135 0.135 80,000 10,800 0.1350 7.871 7.579 8.162 7.871 7.871 1,372 7.8710 0.00%
2011-05-25 0 0.135 0.132 0.235 - - 0 0 - 7.871 7.696 13.70 - - 0 - 0.00%
2011-05-24 0 0.135 0.126 0.140 0.135 0.135 60,000 8,100 0.1350 7.871 7.346 8.162 7.871 7.871 1,029 7.8710 0.00%
2011-05-23 0 0.135 0.131 0.140 - - 0 0 - 7.871 7.638 8.162 - - 0 - 0.00%
2011-05-20 0 0.135 0.131 0.139 - - 0 0 - 7.871 7.638 8.104 - - 0 - 0.00%
2011-05-19 0 0.135 0.127 0.140 - - 0 0 - 7.871 7.405 8.162 - - 0 - 0.00%
2011-05-18 0 0.135 0.127 0.140 - - 0 0 - 7.871 7.405 8.162 - - 0 - 0.00%
2011-05-17 0 0.135 0.122 0.140 - - 0 0 - 7.871 7.113 8.162 - - 0 - 0.00%
2011-05-16 0 0.135 0.123 0.140 - - 0 0 - 7.871 7.171 8.162 - - 0 - 0.00%
2011-05-13 0 0.135 0.123 0.148 - - 0 0 - 7.871 7.171 8.629 - - 0 - 0.00%
2011-05-12 0 0.135 0.135 0.145 - - 0 0 - 7.871 7.871 8.454 - - 0 - 0.00%
2011-05-11 0 0.135 0.128 0.135 0.135 0.139 380,000 52,080 0.1371 7.871 7.463 7.871 7.871 8.104 6,518 7.9906 -2.88%
2011-05-09 0 0.139 0.130 0.142 0.139 0.140 80,000 11,180 0.1398 8.104 7.579 8.279 8.104 8.162 1,372 8.1479 -0.71%
2011-05-06 0 0.140 0.139 0.144 - - 0 0 - 8.162 8.104 8.396 - - 0 - 0.00%
2011-05-05 0 0.140 0.133 0.145 0.140 0.140 300,000 42,000 0.1400 8.162 7.754 8.454 8.162 8.162 5,145 8.1625 0.00%
2011-05-04 0 0.140 0.136 0.140 0.135 0.140 120,000 16,300 0.1358 8.162 7.929 8.162 7.871 8.162 2,058 7.9196 -6.67%
2011-05-03 0 0.150 0.125 0.155 - - 0 0 - 8.746 7.288 9.037 - - 0 - 0.00%
2011-04-29 0 0.150 0.136 0.158 - - 0 0 - 8.746 7.929 9.212 - - 0 - 0.00%
2011-04-28 0 0.150 0.141 0.155 0.150 0.150 20,000 3,000 0.1500 8.746 8.221 9.037 8.746 8.746 343 8.7455 1.35%
2011-04-27 0 0.148 0.130 0.156 - - 0 0 - 8.629 7.579 9.095 - - 0 - 0.00%
2011-04-26 0 0.148 0.142 0.159 - - 0 0 - 8.629 8.279 9.270 - - 0 - 0.00%
2011-04-21 0 0.148 0.148 0.160 0.148 0.148 10,000 1,480 0.1480 8.629 8.629 9.329 8.629 8.629 172 8.6289 -4.52%
2011-04-20 0 0.155 0.152 0.158 0.155 0.160 510,000 79,550 0.1560 9.037 8.862 9.212 9.037 9.329 8,747 9.0942 -2.52%
2011-04-19 0 0.159 0.150 0.159 0.160 0.162 60,000 9,620 0.1603 9.270 8.746 9.270 9.329 9.445 1,029 9.3480 -1.85%
2011-04-18 0 0.162 0.162 0.235 0.146 0.146 10,000 1,460 0.1460 9.445 9.445 13.70 8.512 8.512 172 8.5123 8.00%
2011-04-15 0 0.150 0.146 0.158 0.150 0.150 10,000 1,500 0.1500 8.746 8.512 9.212 8.746 8.746 172 8.7455 0.00%
2011-04-14 0 0.150 0.150 0.158 0.150 0.150 20,000 3,000 0.1500 8.746 8.746 9.212 8.746 8.746 343 8.7455 -1.32%
2011-04-13 0 0.152 0.152 0.160 - - 0 0 - 8.862 8.862 9.329 - - 0 - 1.33%
2011-04-12 0 0.150 0.150 0.160 0.145 0.150 360,000 53,950 0.1499 8.746 8.746 9.329 8.454 8.746 6,175 8.7374 0.00%
2011-04-11 0 0.150 0.150 0.159 0.145 0.145 10,000 1,450 0.1450 8.746 8.746 9.270 8.454 8.454 172 8.4540 2.04%
2011-04-08 0 0.147 0.147 0.155 0.145 0.145 10,000 1,450 0.1450 8.571 8.571 9.037 8.454 8.454 172 8.4540 0.00%
2011-04-07 0 0.147 0.147 0.158 0.141 0.147 1,300,000 188,260 0.1448 8.571 8.571 9.212 8.221 8.571 22,297 8.4432 -3.29%
2011-04-06 0 0.152 0.152 0.154 0.148 0.161 1,680,000 261,990 0.1559 8.862 8.862 8.979 8.629 9.387 28,815 9.0922 0.00%
2011-04-04 0 0.152 0.147 0.152 0.150 0.160 120,000 18,190 0.1516 8.862 8.571 8.862 8.746 9.329 2,058 8.8378 0.66%
2011-04-01 0 0.151 0.150 0.163 0.151 0.151 30,000 4,530 0.1510 8.804 8.746 9.503 8.804 8.804 515 8.8038 -1.95%
2011-03-31 0 0.154 0.150 0.152 0.154 0.160 190,000 29,660 0.1561 8.979 8.746 8.862 8.979 9.329 3,259 9.1015 -5.52%
2011-03-30 0 0.163 0.154 0.167 0.151 0.163 20,000 3,140 0.1570 9.503 8.979 9.737 8.804 9.503 343 9.1536 3.16%
2011-03-29 0 0.158 0.158 0.165 0.148 0.158 30,000 4,540 0.1513 9.212 9.212 9.620 8.629 9.212 515 8.8233 3.27%
2011-03-28 0 0.153 0.150 0.153 0.140 0.165 500,000 78,360 0.1567 8.920 8.746 8.920 8.162 9.620 8,576 9.1373 -4.37%
2011-03-25 0 0.160 0.159 0.160 0.157 0.163 180,000 28,750 0.1597 9.329 9.270 9.329 9.154 9.503 3,087 9.3124 -0.62%
2011-03-24 0 0.161 0.158 0.169 0.153 0.167 580,000 93,930 0.1619 9.387 9.212 9.853 8.920 9.737 9,948 9.4422 -3.01%
2011-03-23 0 0.166 0.166 0.170 0.160 0.165 100,000 16,050 0.1605 9.678 9.678 9.912 9.329 9.620 1,715 9.3577 -2.35%
2011-03-22 0 0.170 0.165 0.170 0.156 0.170 410,000 68,010 0.1659 9.912 9.620 9.912 9.095 9.912 7,032 9.6713 3.03%
2011-03-21 0 0.165 0.162 0.165 0.153 0.165 230,000 36,720 0.1597 9.620 9.445 9.620 8.920 9.620 3,945 9.3083 -2.94%
2011-03-18 0 0.170 0.155 0.170 0.163 0.176 450,000 75,680 0.1682 9.912 9.037 9.912 9.503 10.26 7,718 9.8054 2.41%
2011-03-17 0 0.166 0.155 0.168 0.165 0.166 190,000 31,460 0.1656 9.678 9.037 9.795 9.620 9.678 3,259 9.6538 -9.78%
2011-03-16 0 0.184 0.178 0.211 0.158 0.188 90,000 16,380 0.1820 10.73 10.38 12.30 9.212 10.96 1,544 10.611 -0.54%
2011-03-15 0 0.185 0.159 0.190 0.145 0.185 60,000 10,700 0.1783 10.79 9.270 11.08 8.454 10.79 1,029 10.397 -1.60%
2011-03-14 0 0.188 0.178 0.188 0.140 0.188 8,990,000 1,495,140 0.1663 10.96 10.38 10.96 8.162 10.96 154,193 9.6965 -4.08%
2011-03-11 0 0.196 0.100 0.204 - - 0 0 - 11.43 5.830 11.89 - - 0 - 0.00%
2011-03-10 0 0.196 0.141 0.235 - - 0 0 - 11.43 8.221 13.70 - - 0 - 0.00%
2011-03-09 0 0.196 0.141 0.206 - - 0 0 - 11.43 8.221 12.01 - - 0 - 0.00%
2011-03-08 0 0.196 0.150 0.235 - - 0 0 - 11.43 8.746 13.70 - - 0 - 0.00%
2011-03-07 0 0.196 0.176 - 0.196 0.196 100,000 19,600 0.1960 11.43 10.26 - 11.43 11.43 1,715 11.427 -2.97%
2011-03-04 0 0.202 0.141 0.235 0.202 0.202 50,000 10,100 0.2020 11.78 8.221 13.70 11.78 11.78 858 11.777 0.00%
2011-03-03 0 0.202 0.141 0.235 - - 0 0 - 11.78 8.221 13.70 - - 0 - 0.00%
2011-03-02 0 0.202 0.141 0.204 - - 0 0 - 11.78 8.221 11.89 - - 0 - 0.00%
2011-03-01 0 0.202 0.141 0.235 - - 0 0 - 11.78 8.221 13.70 - - 0 - 0.00%
2011-02-28 0 0.202 0.192 0.235 - - 0 0 - 11.78 11.19 13.70 - - 0 - 0.00%
2011-02-25 0 0.202 0.192 0.235 - - 0 0 - 11.78 11.19 13.70 - - 0 - 0.00%
2011-02-24 0 0.202 0.190 0.219 - - 0 0 - 11.78 11.08 12.77 - - 0 - 0.00%
2011-02-23 0 0.202 0.190 0.207 0.202 0.202 10,000 2,020 0.2020 11.78 11.08 12.07 11.78 11.78 172 11.777 6.32%
2011-02-22 0 0.190 0.190 0.204 - - 0 0 - 11.08 11.08 11.89 - - 0 - 0.00%
2011-02-21 0 0.190 0.190 0.235 0.190 0.190 20,000 3,800 0.1900 11.08 11.08 13.70 11.08 11.08 343 11.078 0.00%
2011-02-18 0 0.190 0.190 0.235 - - 0 0 - 11.08 11.08 13.70 - - 0 - 0.00%
2011-02-17 0 0.190 0.188 0.200 - - 0 0 - 11.08 10.96 11.66 - - 0 - 0.00%
2011-02-16 0 0.190 0.188 0.208 - - 0 0 - 11.08 10.96 12.13 - - 0 - 0.00%
2011-02-15 0 0.190 0.190 0.215 0.190 0.190 80,000 15,200 0.1900 11.08 11.08 12.54 11.08 11.08 1,372 11.078 -2.06%
2011-02-14 0 0.194 0.151 0.235 - - 0 0 - 11.31 8.804 13.70 - - 0 - 0.00%
2011-02-11 0 0.194 0.188 0.235 - - 0 0 - 11.31 10.96 13.70 - - 0 - 0.00%
2011-02-10 0 0.194 0.188 0.235 - - 0 0 - 11.31 10.96 13.70 - - 0 - 0.00%
2011-02-09 0 0.194 0.186 0.235 - - 0 0 - 11.31 10.84 13.70 - - 0 - 0.00%
2011-02-08 0 0.194 0.186 0.235 - - 0 0 - 11.31 10.84 13.70 - - 0 - 0.00%
2011-02-07 0 0.194 0.184 0.235 - - 0 0 - 11.31 10.73 13.70 - - 0 - 0.00%
2011-02-02 0 0.194 0.184 0.235 - - 0 0 - 11.31 10.73 13.70 - - 0 - 0.00%
2011-02-01 0 0.194 0.182 0.235 - - 0 0 - 11.31 10.61 13.70 - - 0 - 0.00%
2011-01-31 0 0.194 0.180 0.235 - - 0 0 - 11.31 10.49 13.70 - - 0 - 0.00%
2011-01-28 0 0.194 0.180 0.235 - - 0 0 - 11.31 10.49 13.70 - - 0 - 0.00%
2011-01-27 0 0.194 0.136 0.198 - - 0 0 - 11.31 7.929 11.54 - - 0 - 0.00%
2011-01-26 0 0.194 0.130 0.207 0.192 0.194 140,000 26,980 0.1927 11.31 7.579 12.07 11.19 11.31 2,401 11.236 0.00%
2011-01-25 0 0.194 0.178 0.220 - - 0 0 - 11.31 10.38 12.83 - - 0 - 0.00%
2011-01-24 0 0.194 0.177 0.235 - - 0 0 - 11.31 10.32 13.70 - - 0 - 0.00%
2011-01-21 0 0.194 0.175 0.235 - - 0 0 - 11.31 10.20 13.70 - - 0 - 0.00%
2011-01-20 0 0.194 0.175 0.235 - - 0 0 - 11.31 10.20 13.70 - - 0 - 0.00%
2011-01-19 0 0.194 0.165 0.235 - - 0 0 - 11.31 9.620 13.70 - - 0 - 0.00%
2011-01-18 0 0.194 0.153 0.194 - - 0 0 - 11.31 8.920 11.31 - - 0 - 0.00%
2011-01-17 0 0.194 0.172 0.194 - - 0 0 - 11.31 10.03 11.31 - - 0 - -1.02%
2011-01-14 0 0.196 0.160 0.196 - - 0 0 - 11.43 9.329 11.43 - - 0 - 0.00%
2011-01-13 0 0.196 0.170 0.196 - - 0 0 - 11.43 9.912 11.43 - - 0 - -1.01%
2011-01-12 0 0.198 0.170 0.198 - - 0 0 - 11.54 9.912 11.54 - - 0 - -1.00%
2011-01-11 0 0.200 0.155 0.200 - - 0 0 - 11.66 9.037 11.66 - - 0 - 0.00%
2011-01-10 0 0.200 0.194 - - - 0 0 - 11.66 11.31 - - - 0 - 0.00%
2011-01-07 0 0.200 0.192 - - - 0 0 - 11.66 11.19 - - - 0 - 0.00%
2011-01-06 0 0.200 0.192 - - - 0 0 - 11.66 11.19 - - - 0 - 0.00%
2011-01-05 0 0.200 0.153 - - - 0 0 - 11.66 8.920 - - - 0 - 0.00%
2011-01-04 0 0.200 0.153 - - - 0 0 - 11.66 8.920 - - - 0 - 0.00%
2011-01-03 0 0.200 0.140 - - - 0 0 - 11.66 8.162 - - - 0 - 0.00%
2010-12-31 0 0.200 0.140 0.200 0.200 0.200 20,000 4,000 0.2000 11.66 8.162 11.66 11.66 11.66 343 11.661 4.17%
2010-12-30 0 0.192 0.151 0.192 - - 0 0 - 11.19 8.804 11.19 - - 0 - -1.03%
2010-12-29 0 0.194 0.160 0.194 - - 0 0 - 11.31 9.329 11.31 - - 0 - 0.00%
2010-12-28 0 0.194 0.160 0.194 - - 0 0 - 11.31 9.329 11.31 - - 0 - 0.00%
2010-12-24 0 0.194 0.162 0.196 - - 5,000 785 0.1570 11.31 9.445 11.43 - - 86 9.1536 0.00%
2010-12-23 0 0.194 0.100 0.196 0.194 0.194 20,000 3,880 0.1940 11.31 5.830 11.43 11.31 11.31 343 11.311 1.04%
2010-12-22 0 0.192 0.162 0.192 - - 0 0 - 11.19 9.445 11.19 - - 0 - -1.03%
2010-12-21 0 0.194 0.100 0.194 - - 0 0 - 11.31 5.830 11.31 - - 0 - -1.02%
2010-12-20 0 0.196 0.100 0.196 - - 0 0 - 11.43 5.830 11.43 - - 0 - 0.00%
2010-12-17 0 0.196 0.100 0.198 - - 0 0 - 11.43 5.830 11.54 - - 0 - 0.00%
2010-12-16 0 0.196 0.100 0.200 - - 0 0 - 11.43 5.830 11.66 - - 0 - 0.00%
2010-12-15 0 0.196 0.196 0.235 - - 0 0 - 11.43 11.43 13.70 - - 0 - 0.00%
2010-12-14 0 0.196 0.194 0.200 - - 0 0 - 11.43 11.31 11.66 - - 0 - 0.00%
2010-12-13 0 0.196 0.176 0.200 - - 0 0 - 11.43 10.26 11.66 - - 0 - 0.00%
2010-12-10 0 0.196 0.176 0.202 - - 0 0 - 11.43 10.26 11.78 - - 0 - 0.00%
2010-12-09 0 0.196 0.194 0.220 0.196 0.202 60,000 12,000 0.2000 11.43 11.31 12.83 11.43 11.78 1,029 11.661 -2.00%
2010-12-08 0 0.200 0.194 0.220 - - 0 0 - 11.66 11.31 12.83 - - 0 - 0.00%
2010-12-07 0 0.200 0.194 0.220 0.200 0.200 50,000 10,000 0.2000 11.66 11.31 12.83 11.66 11.66 858 11.661 4.17%
2010-12-06 0 0.192 0.192 0.198 - - 0 0 - 11.19 11.19 11.54 - - 0 - 0.00%
2010-12-03 0 0.192 0.182 0.212 - - 0 0 - 11.19 10.61 12.36 - - 0 - 0.00%
2010-12-02 0 0.192 0.178 0.198 - - 0 0 - 11.19 10.38 11.54 - - 0 - 0.00%
2010-12-01 0 0.192 0.179 0.198 0.192 0.192 40,000 7,680 0.1920 11.19 10.44 11.54 11.19 11.19 686 11.194 -1.03%
2010-11-30 0 0.194 0.178 0.194 - - 0 0 - 11.31 10.38 11.31 - - 0 - -1.02%
2010-11-29 0 0.196 0.180 0.196 - - 0 0 - 11.43 10.49 11.43 - - 0 - 0.00%
2010-11-26 0 0.196 0.176 0.235 - - 0 0 - 11.43 10.26 13.70 - - 0 - 0.00%
2010-11-25 0 0.196 0.176 0.196 - - 0 0 - 11.43 10.26 11.43 - - 0 - -1.01%
2010-11-24 0 0.198 0.170 0.198 - - 0 0 - 11.54 9.912 11.54 - - 0 - 0.00%
2010-11-23 0 0.198 0.170 0.200 - - 0 0 - 11.54 9.912 11.66 - - 0 - 0.00%
2010-11-22 0 0.198 0.170 0.218 0.198 0.198 40,000 7,920 0.1980 11.54 9.912 12.71 11.54 11.54 686 11.544 -1.00%
2010-11-19 0 0.200 0.170 0.200 - - 0 0 - 11.66 9.912 11.66 - - 0 - 0.00%
2010-11-18 0 0.200 0.170 0.202 - - 0 0 - 11.66 9.912 11.78 - - 0 - 0.00%
2010-11-17 0 0.200 0.170 0.206 - - 0 0 - 11.66 9.912 12.01 - - 0 - 0.00%
2010-11-16 0 0.200 0.170 0.208 - - 0 0 - 11.66 9.912 12.13 - - 0 - 0.00%
2010-11-15 0 0.200 0.170 0.210 0.200 0.200 20,000 4,000 0.2000 11.66 9.912 12.24 11.66 11.66 343 11.661 0.00%
2010-11-12 0 0.200 0.185 0.212 0.200 0.200 200,000 40,000 0.2000 11.66 10.79 12.36 11.66 11.66 3,430 11.661 4.17%
2010-11-11 0 0.192 0.185 0.219 0.192 0.196 230,000 44,560 0.1937 11.19 10.79 12.77 11.19 11.43 3,945 11.296 -4.00%
2010-11-10 0 0.200 0.200 0.219 - - 0 0 - 11.66 11.66 12.77 - - 0 - 0.00%
2010-11-09 0 0.200 0.190 0.219 - - 0 0 - 11.66 11.08 12.77 - - 0 - 0.00%
2010-11-08 0 0.200 0.184 0.221 0.200 0.200 100,000 20,000 0.2000 11.66 10.73 12.89 11.66 11.66 1,715 11.661 -9.09%
2010-11-05 0 0.220 0.200 0.220 0.220 0.222 60,000 13,260 0.2210 12.83 11.66 12.83 12.83 12.94 1,029 12.885 -0.45%
2010-11-04 0 0.221 0.198 0.221 0.210 0.222 250,000 53,410 0.2136 12.89 11.54 12.89 12.24 12.94 4,288 12.456 -0.45%
2010-11-03 0 0.222 0.210 0.222 - - 0 0 - 12.94 12.24 12.94 - - 0 - 0.00%
2010-11-02 0 0.222 0.178 0.222 0.222 0.222 80,000 17,760 0.2220 12.94 10.38 12.94 12.94 12.94 1,372 12.943 11.00%
2010-11-01 0 0.200 0.105 0.226 - - 0 0 - 11.66 6.122 13.18 - - 0 - 0.00%
2010-10-29 0 0.200 0.152 0.228 - - 0 0 - 11.66 8.862 13.29 - - 0 - 0.00%
2010-10-28 0 0.200 0.153 0.235 - - 0 0 - 11.66 8.920 13.70 - - 0 - 0.00%
2010-10-27 0 0.200 0.150 0.235 0.200 0.200 100,000 20,000 0.2000 11.66 8.746 13.70 11.66 11.66 1,715 11.661 -4.76%
2010-10-26 0 0.210 0.198 0.235 - - 0 0 - 12.24 11.54 13.70 - - 0 - 0.00%
2010-10-25 0 0.210 0.198 0.235 - - 0 0 - 12.24 11.54 13.70 - - 0 - 0.00%
2010-10-22 0 0.210 0.210 0.232 - - 0 0 - 12.24 12.24 13.53 - - 0 - 0.00%
2010-10-21 0 0.210 0.140 0.235 - - 0 0 - 12.24 8.162 13.70 - - 0 - 0.00%
2010-10-20 0 0.210 0.103 0.235 - - 0 0 - 12.24 6.005 13.70 - - 0 - 0.00%
2010-10-19 0 0.210 0.190 0.235 - - 0 0 - 12.24 11.08 13.70 - - 0 - 0.00%
2010-10-18 0 0.210 0.106 0.235 - - 0 0 - 12.24 6.180 13.70 - - 0 - 0.00%
2010-10-15 0 0.210 0.111 0.235 - - 0 0 - 12.24 6.472 13.70 - - 0 - 0.00%
2010-10-14 0 0.210 0.106 0.235 - - 0 0 - 12.24 6.180 13.70 - - 0 - 0.00%
2010-10-13 0 0.210 0.100 0.235 - - 0 0 - 12.24 5.830 13.70 - - 0 - 0.00%
2010-10-12 0 0.210 0.187 0.235 - - 0 0 - 12.24 10.90 13.70 - - 0 - 0.00%
2010-10-11 0 0.210 0.191 0.235 - - 0 0 - 12.24 11.14 13.70 - - 0 - 0.00%
2010-10-08 0 0.210 0.195 0.235 - - 0 0 - 12.24 11.37 13.70 - - 0 - 0.00%
2010-10-07 0 0.210 0.195 0.235 0.195 0.210 130,000 25,800 0.1985 12.24 11.37 13.70 11.37 12.24 2,230 11.571 7.69%
2010-10-06 0 0.195 0.180 0.235 0.195 0.195 100,000 19,500 0.1950 11.37 10.49 13.70 11.37 11.37 1,715 11.369 0.00%
2010-10-05 0 0.195 0.195 0.235 - - 0 0 - 11.37 11.37 13.70 - - 0 - 0.00%
2010-10-04 0 0.195 0.195 0.230 0.195 0.195 10,000 1,950 0.1950 11.37 11.37 13.41 11.37 11.37 172 11.369 0.00%
2010-09-30 0 0.195 0.195 0.235 - - 0 0 - 11.37 11.37 13.70 - - 0 - 0.52%
2010-09-29 0 0.194 0.194 0.235 - - 0 0 - 11.31 11.31 13.70 - - 0 - 1.04%
2010-09-28 0 0.192 0.192 0.235 - - 0 0 - 11.19 11.19 13.70 - - 0 - 0.00%
2010-09-27 0 0.192 0.192 0.235 - - 0 0 - 11.19 11.19 13.70 - - 0 - 1.05%
2010-09-24 0 0.190 0.190 0.235 - - 0 0 - 11.08 11.08 13.70 - - 0 - 0.00%
2010-09-22 0 0.190 0.190 0.235 - - 0 0 - 11.08 11.08 13.70 - - 0 - 0.00%
2010-09-21 0 0.190 0.188 0.235 - - 0 0 - 11.08 10.96 13.70 - - 0 - 0.00%
2010-09-20 0 0.190 0.188 0.235 - - 0 0 - 11.08 10.96 13.70 - - 0 - 0.00%
2010-09-17 0 0.190 0.188 0.235 - - 0 0 - 11.08 10.96 13.70 - - 0 - 0.00%
2010-09-16 0 0.190 0.186 0.235 - - 0 0 - 11.08 10.84 13.70 - - 0 - 0.00%
2010-09-15 0 0.190 0.190 0.235 0.190 0.190 100,000 19,000 0.1900 11.08 11.08 13.70 11.08 11.08 1,715 11.078 0.00%
2010-09-14 0 0.190 0.184 0.222 0.190 0.190 130,000 24,700 0.1900 11.08 10.73 12.94 11.08 11.08 2,230 11.078 -5.00%
2010-09-13 0 0.200 0.184 0.200 - - 0 0 - 11.66 10.73 11.66 - - 0 - 0.00%
2010-09-10 0 0.200 0.182 0.210 - - 0 0 - 11.66 10.61 12.24 - - 0 - 0.00%
2010-09-09 0 0.200 0.182 0.200 - - 0 0 - 11.66 10.61 11.66 - - 0 - 0.00%
2010-09-08 0 0.200 0.180 0.200 0.200 0.200 50,000 10,000 0.2000 11.66 10.49 11.66 11.66 11.66 858 11.661 0.00%
2010-09-07 0 0.200 0.180 0.200 - - 0 0 - 11.66 10.49 11.66 - - 0 - -4.76%
2010-09-06 0 0.210 0.140 0.210 - - 0 0 - 12.24 8.162 12.24 - - 0 - 0.00%
2010-09-03 0 0.210 0.138 0.235 - - 0 0 - 12.24 8.046 13.70 - - 0 - 0.00%
2010-09-02 0 0.210 0.152 0.235 - - 0 0 - 12.24 8.862 13.70 - - 0 - 0.00%
2010-09-01 0 0.210 0.136 0.235 - - 0 0 - 12.24 7.929 13.70 - - 0 - 0.00%
2010-08-31 0 0.210 0.150 0.210 - - 0 0 - 12.24 8.746 12.24 - - 0 - 0.00%
2010-08-30 0 0.210 0.151 0.210 0.210 0.210 100,000 21,000 0.2100 12.24 8.804 12.24 12.24 12.24 1,715 12.244 0.00%
2010-08-27 0 0.210 0.146 0.235 - - 0 0 - 12.24 8.512 13.70 - - 0 - 0.00%
2010-08-26 0 0.210 0.146 0.235 - - 0 0 - 12.24 8.512 13.70 - - 0 - 0.00%
2010-08-25 0 0.210 0.152 0.210 0.210 0.210 20,000 4,200 0.2100 12.24 8.862 12.24 12.24 12.24 343 12.244 5.00%
2010-08-24 0 0.200 0.188 0.235 - - 0 0 - 11.66 10.96 13.70 - - 0 - 0.00%
2010-08-23 0 0.200 0.188 0.235 - - 30,000 6,000 0.2000 11.66 10.96 13.70 - - 515 11.661 0.00%
2010-08-20 0 0.200 0.186 0.200 - - 0 0 - 11.66 10.84 11.66 - - 0 - 0.00%
2010-08-19 0 0.200 0.186 - - - 0 0 - 11.66 10.84 - - - 0 - 0.00%
2010-08-18 0 0.200 0.182 - - - 0 0 - 11.66 10.61 - - - 0 - 0.00%
2010-08-17 0 0.200 0.182 0.210 - - 0 0 - 11.66 10.61 12.24 - - 0 - 0.00%
2010-08-16 0 0.200 0.200 0.235 - - 0 0 - 11.66 11.66 13.70 - - 0 - 11.11%
2010-08-13 0 0.180 0.180 - - - 0 0 - 10.49 10.49 - - - 0 - 2.27%
2010-08-12 0 0.176 0.176 - - - 0 0 - 10.26 10.26 - - - 0 - 0.00%
2010-08-11 0 0.176 0.176 - - - 0 0 - 10.26 10.26 - - - 0 - 2.33%
2010-08-10 0 0.172 0.172 - - - 0 0 - 10.03 10.03 - - - 0 - 1.18%
2010-08-09 0 0.170 0.170 0.240 - - 0 0 - 9.912 9.912 13.99 - - 0 - 0.00%
2010-08-06 0 0.170 0.170 0.240 - - 0 0 - 9.912 9.912 13.99 - - 0 - 0.00%
2010-08-05 0 0.170 0.168 - - - 0 0 - 9.912 9.795 - - - 0 - 0.00%
2010-08-04 0 0.170 0.168 0.240 - - 0 0 - 9.912 9.795 13.99 - - 0 - 0.00%
2010-08-03 0 0.170 0.166 - - - 0 0 - 9.912 9.678 - - - 0 - 0.00%
2010-08-02 0 0.170 0.166 0.231 - - 0 0 - 9.912 9.678 13.47 - - 0 - 0.00%
2010-07-30 0 0.170 0.164 0.200 - - 0 0 - 9.912 9.562 11.66 - - 0 - 0.00%
2010-07-29 0 0.170 0.164 - - - 0 0 - 9.912 9.562 - - - 0 - 0.00%
2010-07-28 0 0.170 0.160 - - - 0 0 - 9.912 9.329 - - - 0 - 0.00%
2010-07-27 0 0.170 0.160 - - - 0 0 - 9.912 9.329 - - - 0 - 0.00%
2010-07-26 0 0.170 0.158 - 0.170 0.170 20,000 3,400 0.1700 9.912 9.212 - 9.912 9.912 343 9.9116 -2.30%
2010-07-23 0 0.174 0.156 0.220 - - 0 0 - 10.14 9.095 12.83 - - 0 - 0.00%
2010-07-22 0 0.174 0.156 - - - 0 0 - 10.14 9.095 - - - 0 - 0.00%
2010-07-21 0 0.174 0.154 0.176 - - 0 0 - 10.14 8.979 10.26 - - 0 - 0.00%
2010-07-20 0 0.174 0.154 - - - 30,000 5,220 0.1740 10.14 8.979 - - - 515 10.145 0.00%
2010-07-19 0 0.174 0.150 0.174 - - 0 0 - 10.14 8.746 10.14 - - 0 - 0.00%
2010-07-16 0 0.174 0.150 0.174 - - 10,000 1,740 0.1740 10.14 8.746 10.14 - - 172 10.145 0.00%
2010-07-15 0 0.174 0.091 - - - 0 0 - 10.14 5.306 - - - 0 - 0.00%
2010-07-14 0 0.174 0.101 - - - 0 0 - 10.14 5.889 - - - 0 - 0.00%
2010-07-13 0 0.174 0.091 - - - 0 0 - 10.14 5.306 - - - 0 - 0.00%
2010-07-12 0 0.174 0.120 - - - 0 0 - 10.14 6.996 - - - 0 - 0.00%
2010-07-09 0 0.174 0.115 - - - 0 0 - 10.14 6.705 - - - 0 - 0.00%
2010-07-08 0 0.174 0.125 - - - 0 0 - 10.14 7.288 - - - 0 - 0.00%
2010-07-07 0 0.174 0.111 - - - 0 0 - 10.14 6.472 - - - 0 - 0.00%
2010-07-06 0 0.174 0.110 - - - 0 0 - 10.14 6.413 - - - 0 - 0.00%
2010-07-05 0 0.174 0.150 - - - 0 0 - 10.14 8.746 - - - 0 - 0.00%
2010-07-02 0 0.174 0.101 - - - 0 0 - 10.14 5.889 - - - 0 - 0.00%
2010-06-30 0 0.174 0.103 - - - 0 0 - 10.14 6.005 - - - 0 - 0.00%
2010-06-29 0 0.174 0.101 0.231 - - 0 0 - 10.14 5.889 13.47 - - 0 - 0.00%
2010-06-28 0 0.174 0.150 0.231 - - 0 0 - 10.14 8.746 13.47 - - 0 - 0.00%
2010-06-25 0 0.174 0.101 - - - 0 0 - 10.14 5.889 - - - 0 - 0.00%
2010-06-24 0 0.174 0.105 0.200 - - 0 0 - 10.14 6.122 11.66 - - 0 - 0.00%
2010-06-23 0 0.174 0.100 - - - 0 0 - 10.14 5.830 - - - 0 - 0.00%
2010-06-22 0 0.174 0.160 0.200 - - 0 0 - 10.14 9.329 11.66 - - 0 - 0.00%
2010-06-21 0 0.174 0.107 0.200 - - 0 0 - 10.14 6.238 11.66 - - 0 - 0.00%
2010-06-18 0 0.174 0.101 0.190 - - 0 0 - 10.14 5.889 11.08 - - 0 - 0.00%
2010-06-17 0 0.174 0.100 - - - 0 0 - 10.14 5.830 - - - 0 - 0.00%
2010-06-15 0 0.174 0.150 0.190 - - 0 0 - 10.14 8.746 11.08 - - 0 - 0.00%
2010-06-14 0 0.174 0.145 - - - 0 0 - 10.14 8.454 - - - 0 - 0.00%
2010-06-11 0 0.174 0.106 0.175 0.174 0.174 80,000 13,920 0.1740 10.14 6.180 10.20 10.14 10.14 1,372 10.145 -0.57%
2010-06-10 0 0.175 0.106 - - - 0 0 - 10.20 6.180 - - - 0 - 0.00%
2010-06-09 0 0.175 0.103 - - - 0 0 - 10.20 6.005 - - - 0 - 0.00%
2010-06-08 0 0.175 0.100 - - - 0 0 - 10.20 5.830 - - - 0 - 0.00%
2010-06-07 0 0.175 0.170 - - - 30,000 5,250 0.1750 10.20 9.912 - - - 515 10.203 0.00%
2010-06-04 0 0.175 0.175 0.200 0.175 0.175 40,000 7,000 0.1750 10.20 10.20 11.66 10.20 10.20 686 10.203 -0.57%
2010-06-03 0 0.176 0.176 - - - 0 0 - 10.26 10.26 - - - 0 - 0.57%
2010-06-02 0 0.175 0.175 0.200 0.175 0.175 30,000 5,250 0.1750 10.20 10.20 11.66 10.20 10.20 515 10.203 -2.23%
2010-06-01 0 0.179 0.176 0.200 - - 0 0 - 10.44 10.26 11.66 - - 0 - 0.00%
2010-05-31 0 0.179 0.175 - - - 0 0 - 10.44 10.20 - - - 0 - 0.00%
2010-05-28 0 0.179 0.178 0.199 0.179 0.179 100,000 17,900 0.1790 10.44 10.38 11.60 10.44 10.44 1,715 10.436 0.56%
2010-05-27 0 0.178 0.178 - 0.175 0.185 300,000 53,540 0.1785 10.38 10.38 - 10.20 10.79 5,145 10.405 -14.42%
2010-05-26 0 0.208 0.153 0.232 - - 0 0 - 12.13 8.920 13.53 - - 0 - 0.00%
2010-05-25 0 0.208 0.125 0.235 - - 0 0 - 12.13 7.288 13.70 - - 0 - 0.00%
2010-05-24 0 0.208 0.101 - - - 0 0 - 12.13 5.889 - - - 0 - 0.00%
2010-05-20 0 0.208 0.170 - - - 0 0 - 12.13 9.912 - - - 0 - 0.00%
2010-05-19 0 0.208 0.154 0.208 0.208 0.208 50,000 10,400 0.2080 12.13 8.979 12.13 12.13 12.13 858 12.127 -9.57%
2010-05-18 0 0.230 0.154 0.232 - - 0 0 - 13.41 8.979 13.53 - - 0 - 0.00%
2010-05-17 0 0.230 0.161 0.236 - - 0 0 - 13.41 9.387 13.76 - - 0 - 0.00%
2010-05-14 0 0.230 0.161 0.240 - - 0 0 - 13.41 9.387 13.99 - - 0 - 0.00%
2010-05-13 0 0.230 0.153 0.240 - - 0 0 - 13.41 8.920 13.99 - - 0 - 0.00%
2010-05-12 0 0.230 0.155 0.240 - - 0 0 - 13.41 9.037 13.99 - - 0 - 0.00%
2010-05-11 0 0.230 0.153 0.230 - - 0 0 - 13.41 8.920 13.41 - - 0 - 0.00%
2010-05-10 0 0.230 0.154 - - - 0 0 - 13.41 8.979 - - - 0 - 0.00%
2010-05-07 0 0.230 0.154 - - - 15,000 3,050 0.2033 13.41 8.979 - - - 257 11.855 0.00%
2010-05-06 0 0.230 0.154 0.240 - - 0 0 - 13.41 8.979 13.99 - - 0 - 0.00%
2010-05-05 0 0.230 0.210 0.240 - - 0 0 - 13.41 12.24 13.99 - - 0 - 0.00%
2010-05-04 0 0.230 0.154 0.240 - - 0 0 - 13.41 8.979 13.99 - - 0 - 0.00%
2010-05-03 0 0.230 0.153 0.240 - - 0 0 - 13.41 8.920 13.99 - - 0 - 0.00%
2010-04-30 0 0.230 0.155 - - - 0 0 - 13.41 9.037 - - - 0 - 0.00%
2010-04-29 0 0.230 0.230 0.245 0.230 0.230 140,000 32,200 0.2300 13.41 13.41 14.28 13.41 13.41 2,401 13.410 -2.13%
2010-04-28 0 0.235 0.158 0.245 - - 0 0 - 13.70 9.212 14.28 - - 0 - 0.00%
2010-04-27 0 0.235 0.156 0.255 - - 0 0 - 13.70 9.095 14.87 - - 0 - 0.00%
2010-04-26 0 0.235 0.230 0.245 - - 0 0 - 13.70 13.41 14.28 - - 0 - 0.00%
2010-04-23 0 0.235 0.250 0.265 0.235 0.236 310,000 72,900 0.2352 13.70 14.58 15.45 13.70 13.76 5,317 13.711 -2.08%
2010-04-22 0 0.240 0.230 0.260 - - 0 0 - 13.99 13.41 15.16 - - 0 - 0.00%
2010-04-21 0 0.240 0.230 0.260 - - 0 0 - 13.99 13.41 15.16 - - 0 - 0.00%
2010-04-20 0 0.240 0.230 0.240 - - 0 0 - 13.99 13.41 13.99 - - 0 - -4.00%
2010-04-19 0 0.250 0.160 - - - 0 0 - 14.58 9.329 - - - 0 - 0.00%
2010-04-16 0 0.250 0.250 - 0.250 0.250 380,000 95,000 0.2500 14.58 14.58 - 14.58 14.58 6,518 14.576 -5.66%
2010-04-15 0 0.265 0.260 0.270 0.265 0.285 30,000 8,150 0.2717 15.45 15.16 15.74 15.45 16.62 515 15.839 1.92%
2010-04-14 0 0.260 0.158 0.280 - - 0 0 - 15.16 9.212 16.32 - - 0 - 0.00%
2010-04-13 0 0.260 0.260 0.280 0.250 0.250 380,000 95,000 0.2500 15.16 15.16 16.32 14.58 14.58 6,518 14.576 4.00%
2010-04-12 0 0.250 0.187 0.260 - - 0 0 - 14.58 10.90 15.16 - - 0 - 0.00%
2010-04-09 0 0.250 0.158 - 0.250 0.250 400,000 100,000 0.2500 14.58 9.212 - 14.58 14.58 6,861 14.576 0.00%
2010-04-08 0 0.250 0.158 - - - 0 0 - 14.58 9.212 - - - 0 - 0.00%
2010-04-07 0 0.250 0.152 0.280 0.250 0.250 780,000 195,000 0.2500 14.58 8.862 16.32 14.58 14.58 13,378 14.576 0.00%
2010-04-01 0 0.250 0.202 0.275 - - 0 0 - 14.58 11.78 16.03 - - 0 - 0.00%
2010-03-31 0 0.250 0.202 0.275 - - 0 0 - 14.58 11.78 16.03 - - 0 - 0.00%
2010-03-30 0 0.250 0.202 0.275 - - 0 0 - 14.58 11.78 16.03 - - 0 - 0.00%
2010-03-29 0 0.250 0.202 0.275 - - 0 0 - 14.58 11.78 16.03 - - 0 - 0.00%
2010-03-26 0 0.250 0.159 0.275 - - 0 0 - 14.58 9.270 16.03 - - 0 - 0.00%
2010-03-25 0 0.250 0.195 0.280 - - 0 0 - 14.58 11.37 16.32 - - 0 - 0.00%
2010-03-24 0 0.250 0.162 0.280 - - 0 0 - 14.58 9.445 16.32 - - 0 - 0.00%
2010-03-23 0 0.250 0.159 0.280 - - 30,000 7,500 0.2500 14.58 9.270 16.32 - - 515 14.576 0.00%
2010-03-22 0 0.250 0.154 0.290 - - 0 0 - 14.58 8.979 16.91 - - 0 - 0.00%
2010-03-19 0 0.250 0.154 0.285 - - 0 0 - 14.58 8.979 16.62 - - 0 - 0.00%
2010-03-18 0 0.250 0.210 0.280 - - 0 0 - 14.58 12.24 16.32 - - 0 - 0.00%
2010-03-17 0 0.250 0.210 0.280 - - 0 0 - 14.58 12.24 16.32 - - 0 - 0.00%
2010-03-16 0 0.250 0.154 0.280 - - 0 0 - 14.58 8.979 16.32 - - 0 - 0.00%
2010-03-15 0 0.250 0.230 0.290 - - 0 0 - 14.58 13.41 16.91 - - 0 - 0.00%
2010-03-12 0 0.250 0.152 0.280 - - 0 0 - 14.58 8.862 16.32 - - 0 - 0.00%
2010-03-11 0 0.250 0.151 0.300 - - 0 0 - 14.58 8.804 17.49 - - 0 - 0.00%
2010-03-10 0 0.250 0.195 - - - 0 0 - 14.58 11.37 - - - 0 - 0.00%
2010-03-09 0 0.250 0.153 - - - 0 0 - 14.58 8.920 - - - 0 - 0.00%
2010-03-08 0 0.250 0.195 0.280 - - 0 0 - 14.58 11.37 16.32 - - 0 - 0.00%
2010-03-05 0 0.250 0.220 0.280 - - 0 0 - 14.58 12.83 16.32 - - 0 - 0.00%
2010-03-04 0 0.250 0.250 0.280 - - 0 0 - 14.58 14.58 16.32 - - 0 - 0.00%
2010-03-03 0 0.250 0.250 0.275 - - 0 0 - 14.58 14.58 16.03 - - 0 - 0.00%
2010-03-02 0 0.250 0.220 0.280 0.250 0.250 20,000 5,000 0.2500 14.58 12.83 16.32 14.58 14.58 343 14.576 -10.71%
2010-03-01 0 0.280 0.250 0.290 0.280 0.280 10,000 2,800 0.2800 16.32 14.58 16.91 16.32 16.32 172 16.325 -1.75%
2010-02-26 0 0.285 0.280 0.310 - - 0 0 - 16.62 16.32 18.07 - - 0 - 0.00%
2010-02-25 0 0.285 0.285 0.330 - - 0 0 - 16.62 16.62 19.24 - - 0 - 1.79%
2010-02-24 0 0.280 0.280 0.330 - - 0 0 - 16.32 16.32 19.24 - - 0 - 0.00%
2010-02-23 0 0.280 0.250 0.330 - - 0 0 - 16.32 14.58 19.24 - - 0 - 0.00%
2010-02-22 0 0.280 0.250 0.320 - - 0 0 - 16.32 14.58 18.66 - - 0 - 0.00%
2010-02-19 0 0.280 0.260 0.285 0.280 0.280 20,000 5,600 0.2800 16.32 15.16 16.62 16.32 16.32 343 16.325 0.00%
2010-02-18 0 0.280 0.280 0.300 - - 0 0 - 16.32 16.32 17.49 - - 0 - 0.00%
2010-02-17 0 0.280 0.280 0.320 - - 0 0 - 16.32 16.32 18.66 - - 0 - 0.00%
2010-02-12 0 0.280 0.280 0.300 - - 0 0 - 16.32 16.32 17.49 - - 0 - 0.00%
2010-02-11 0 0.280 0.280 0.310 - - 0 0 - 16.32 16.32 18.07 - - 0 - 0.00%
2010-02-10 0 0.280 0.280 0.300 - - 0 0 - 16.32 16.32 17.49 - - 0 - 0.00%
2010-02-09 0 0.280 0.280 - 0.280 0.280 10,000 2,800 0.2800 16.32 16.32 - 16.32 16.32 172 16.325 0.00%
2010-02-08 0 0.280 0.280 - - - 0 0 - 16.32 16.32 - - - 0 - 0.00%
2010-02-05 0 0.280 0.260 0.300 - - 0 0 - 16.32 15.16 17.49 - - 0 - 0.00%
2010-02-04 0 0.280 0.270 - 0.280 0.300 280,000 80,250 0.2866 16.32 15.74 - 16.32 17.49 4,802 16.710 0.00%
2010-02-03 0 0.280 0.280 0.400 - - 0 0 - 16.32 16.32 23.32 - - 0 - 0.00%
2010-02-02 0 0.280 0.280 0.370 0.280 0.300 190,000 54,700 0.2879 16.32 16.32 21.57 16.32 17.49 3,259 16.785 -3.45%
2010-02-01 0 0.290 0.290 0.370 - - 0 0 - 16.91 16.91 21.57 - - 0 - 3.57%
2010-01-29 0 0.280 0.270 0.380 0.280 0.280 140,000 39,200 0.2800 16.32 15.74 22.16 16.32 16.32 2,401 16.325 0.00%
2010-01-28 0 0.280 0.270 0.380 - - 0 0 - 16.32 15.74 22.16 - - 0 - 0.00%
2010-01-27 0 0.280 0.300 0.335 0.280 0.280 150,000 42,000 0.2800 16.32 17.49 19.53 16.32 16.32 2,573 16.325 -6.67%
2010-01-26 0 0.300 0.275 0.330 0.300 0.300 140,000 42,000 0.3000 17.49 16.03 19.24 17.49 17.49 2,401 17.491 -3.23%
2010-01-25 0 0.310 0.350 0.390 0.350 0.350 10,000 3,500 0.3500 18.07 20.41 22.74 20.41 20.41 172 20.406 3.33%
2010-01-22 0 0.300 0.290 0.330 - - 0 0 - 17.49 16.91 19.24 - - 0 - 0.00%
2010-01-21 0 0.300 0.300 0.390 0.300 0.300 20,000 6,000 0.3000 17.49 17.49 22.74 17.49 17.49 343 17.491 -3.23%
2010-01-20 0 0.310 0.285 0.340 - - 0 0 - 18.07 16.62 19.82 - - 0 - 0.00%
2010-01-19 0 0.310 0.200 0.325 0.310 0.310 100,000 31,000 0.3100 18.07 11.66 18.95 18.07 18.07 1,715 18.074 0.00%
2010-01-18 0 0.310 0.290 0.330 0.310 0.445 610,000 210,500 0.3451 18.07 16.91 19.24 18.07 25.95 10,462 20.119 3.33%
2010-01-15 0 0.300 0.300 - - - 0 0 - 17.49 17.49 - - - 0 - 0.00%
2010-01-14 0 0.300 0.230 0.300 0.300 0.300 30,000 9,000 0.3000 17.49 13.41 17.49 17.49 17.49 515 17.491 1.69%
2010-01-13 0 0.295 0.230 0.295 - - 0 0 - 17.20 13.41 17.20 - - 0 - -4.84%
2010-01-12 0 0.310 0.290 0.310 0.290 0.340 130,000 41,100 0.3162 18.07 16.91 18.07 16.91 19.82 2,230 18.433 6.90%
2010-01-11 0 0.290 0.290 - - - 0 0 - 16.91 16.91 - - - 0 - 7.41%
2010-01-08 0 0.270 0.187 0.270 - - 0 0 - 15.74 10.90 15.74 - - 0 - 0.00%
2010-01-07 0 0.270 0.275 0.360 0.260 0.260 50,000 13,000 0.2600 15.74 16.03 20.99 15.16 15.16 858 15.159 3.85%
2010-01-06 0 0.260 0.201 0.260 - - 0 0 - 15.16 11.72 15.16 - - 0 - 0.00%
2010-01-05 0 0.260 0.265 - 0.220 0.220 80,000 17,600 0.2200 15.16 15.45 - 12.83 12.83 1,372 12.827 30.00%
2010-01-04 0 0.200 0.198 - - - 0 0 - 11.66 11.54 - - - 0 - 0.00%
2009-12-31 0 0.200 0.196 0.210 - - 0 0 - 11.66 11.43 12.24 - - 0 - 0.00%
2009-12-30 0 0.200 0.196 0.205 - - 0 0 - 11.66 11.43 11.95 - - 0 - 0.00%
2009-12-29 0 0.200 0.196 - - - 0 0 - 11.66 11.43 - - - 0 - 0.00%
2009-12-28 0 0.200 0.192 - - - 0 0 - 11.66 11.19 - - - 0 - 0.00%
2009-12-24 0 0.200 0.141 - - - 0 0 - 11.66 8.221 - - - 0 - 0.00%
2009-12-23 0 0.200 0.192 0.215 0.200 0.200 50,000 10,000 0.2000 11.66 11.19 12.54 11.66 11.66 858 11.661 5.26%
2009-12-22 0 0.190 0.144 - - - 0 0 - 11.08 8.396 - - - 0 - 0.00%
2009-12-21 0 0.190 0.190 - - - 0 0 - 11.08 11.08 - - - 0 - 0.00%
2009-12-18 0 0.190 0.190 0.200 - - 0 0 - 11.08 11.08 11.66 - - 0 - 0.00%
2009-12-17 0 0.190 0.190 0.200 - - 10,000 2,000 0.2000 11.08 11.08 11.66 - - 172 11.661 1.06%
2009-12-16 0 0.188 0.188 0.195 - - 0 0 - 10.96 10.96 11.37 - - 0 - 0.00%
2009-12-15 0 0.188 0.188 - - - 0 0 - 10.96 10.96 - - - 0 - 0.00%
2009-12-14 0 0.188 0.188 - - - 0 0 - 10.96 10.96 - - - 0 - 2.17%
2009-12-11 0 0.184 0.184 - - - 0 0 - 10.73 10.73 - - - 0 - 2.22%
2009-12-10 0 0.180 0.180 - - - 0 0 - 10.49 10.49 - - - 0 - 0.00%
2009-12-09 0 0.180 0.180 - - - 0 0 - 10.49 10.49 - - - 0 - 2.27%
2009-12-08 0 0.176 0.176 - - - 0 0 - 10.26 10.26 - - - 0 - 0.00%
2009-12-07 0 0.176 0.176 - - - 0 0 - 10.26 10.26 - - - 0 - 0.00%
2009-12-04 0 0.176 0.174 - - - 0 0 - 10.26 10.14 - - - 0 - 0.00%
2009-12-03 0 0.176 0.172 0.220 - - 0 0 - 10.26 10.03 12.83 - - 0 - 0.00%
2009-12-02 0 0.176 0.172 - - - 0 0 - 10.26 10.03 - - - 0 - 0.00%
2009-12-01 0 0.176 0.168 - - - 0 0 - 10.26 9.795 - - - 0 - 0.00%
2009-11-30 0 0.176 0.168 - - - 0 0 - 10.26 9.795 - - - 0 - 0.00%
2009-11-27 0 0.176 0.169 - 0.168 0.176 300,000 51,200 0.1707 10.26 9.853 - 9.795 10.26 5,145 9.9505 -1.12%
2009-11-26 0 0.178 0.166 0.189 - - 0 0 - 10.38 9.678 11.02 - - 0 - 0.00%
2009-11-25 0 0.178 0.166 - - - 0 0 - 10.38 9.678 - - - 0 - 0.00%
2009-11-24 0 0.178 0.164 - - - 0 0 - 10.38 9.562 - - - 0 - 0.00%
2009-11-23 0 0.178 0.173 - 0.178 0.178 30,000 5,340 0.1780 10.38 10.09 - 10.38 10.38 515 10.378 1.14%
2009-11-20 0 0.176 0.160 0.176 0.176 0.176 10,000 1,760 0.1760 10.26 9.329 10.26 10.26 10.26 172 10.261 2.33%
2009-11-19 0 0.172 0.155 0.180 - - 0 0 - 10.03 9.037 10.49 - - 0 - 0.00%
2009-11-18 0 0.172 0.155 0.179 0.141 0.172 520,000 86,560 0.1665 10.03 9.037 10.44 8.221 10.03 8,919 9.7053 14.67%
2009-11-17 0 0.150 0.144 - 0.138 0.168 18,190,000 2,589,550 0.1424 8.746 8.396 - 8.046 9.795 311,988 8.3002 6.38%
2009-11-16 0 0.141 0.141 0.150 0.140 0.171 2,580,000 404,700 0.1569 8.221 8.221 8.746 8.162 9.970 44,251 9.1455 -19.43%
2009-11-13 0 0.175 0.165 0.206 0.174 0.187 810,000 145,350 0.1794 10.20 9.620 12.01 10.14 10.90 13,893 10.462 0.00%
2009-11-12 0 0.175 0.175 - - - 0 0 - 10.20 10.20 - - - 0 - 1.74%
2009-11-11 0 0.172 0.172 - - - 0 0 - 10.03 10.03 - - - 0 - 2.38%
2009-11-10 0 0.168 0.166 - - - 0 0 - 9.795 9.678 - - - 0 - 0.00%
2009-11-09 0 0.168 0.168 - - - 0 0 - 9.795 9.795 - - - 0 - 0.60%
2009-11-06 0 0.167 0.167 - 0.165 0.165 20,000 3,300 0.1650 9.737 9.737 - 9.620 9.620 343 9.6201 -0.60%
2009-11-05 0 0.168 0.168 - 0.168 0.168 50,000 8,400 0.1680 9.795 9.795 - 9.795 9.795 858 9.7950 1.82%
2009-11-04 0 0.165 0.165 - - - 0 0 - 9.620 9.620 - - - 0 - 2.48%
2009-11-03 0 0.161 0.161 - - - 0 0 - 9.387 9.387 - - - 0 - 0.63%
2009-11-02 0 0.160 0.160 - 0.160 0.160 100,000 16,000 0.1600 9.329 9.329 - 9.329 9.329 1,715 9.3286 0.00%
2009-10-30 0 0.160 0.160 0.220 - - 0 0 - 9.329 9.329 12.83 - - 0 - 0.00%
2009-10-29 0 0.160 0.150 - - - 0 0 - 9.329 8.746 - - - 0 - 0.00%
2009-10-28 0 0.160 0.150 - - - 0 0 - 9.329 8.746 - - - 0 - 0.00%
2009-10-27 0 0.160 0.150 0.230 - - 0 0 - 9.329 8.746 13.41 - - 0 - 0.00%
2009-10-23 0 0.160 0.150 0.160 - - 0 0 - 9.329 8.746 9.329 - - 0 - 0.00%
2009-10-22 0 0.160 0.150 - - - 0 0 - 9.329 8.746 - - - 0 - 0.00%
2009-10-21 0 0.160 0.150 - - - 0 0 - 9.329 8.746 - - - 0 - 0.00%
2009-10-20 0 0.160 0.150 - - - 0 0 - 9.329 8.746 - - - 0 - 0.00%
2009-10-19 0 0.160 0.155 - - - 0 0 - 9.329 9.037 - - - 0 - 0.00%
2009-10-16 0 0.160 0.150 - - - 0 0 - 9.329 8.746 - - - 0 - 0.00%
2009-10-15 0 0.160 0.160 - - - 0 0 - 9.329 9.329 - - - 0 - 6.67%
2009-10-14 0 0.150 0.150 - 0.150 0.150 60,000 9,000 0.1500 8.746 8.746 - 8.746 8.746 1,029 8.7455 0.00%
2009-10-13 0 0.150 0.140 - - - 0 0 - 8.746 8.162 - - - 0 - 0.00%
2009-10-12 0 0.150 0.140 - - - 0 0 - 8.746 8.162 - - - 0 - 0.00%
2009-10-09 0 0.150 0.150 - - - 0 0 - 8.746 8.746 - - - 0 - 0.00%
2009-10-08 0 0.150 0.150 - - - 0 0 - 8.746 8.746 - - - 0 - 0.00%
2009-10-07 0 0.150 0.150 - 0.150 0.150 60,000 9,000 0.1500 8.746 8.746 - 8.746 8.746 1,029 8.7455 0.00%
2009-10-06 0 0.150 0.040 - - - 0 0 - 8.746 2.332 - - - 0 - 0.00%
2009-10-05 0 0.150 0.045 - - - 0 0 - 8.746 2.624 - - - 0 - 0.00%
2009-10-02 0 0.150 0.086 0.150 - - 0 0 - 8.746 5.014 8.746 - - 0 - 0.00%
2009-09-30 0 0.150 0.091 - 0.150 0.150 100,000 15,000 0.1500 8.746 5.306 - 8.746 8.746 1,715 8.7455 0.00%
2009-09-29 0 0.150 0.150 - - - 0 0 - 8.746 8.746 - - - 0 - 0.00%
2009-09-28 0 0.150 0.150 - - - 0 0 - 8.746 8.746 - - - 0 - 0.00%
2009-09-25 0 0.150 0.150 - - - 0 0 - 8.746 8.746 - - - 0 - 0.00%
2009-09-24 0 0.150 0.150 - 0.150 0.150 20,000 3,000 0.1500 8.746 8.746 - 8.746 8.746 343 8.7455 -6.25%
2009-09-23 0 0.160 0.121 - 0.160 0.160 110,000 17,600 0.1600 9.329 7.055 - 9.329 9.329 1,887 9.3286 0.00%
2009-09-22 0 0.160 0.121 0.160 - - 0 0 - 9.329 7.055 9.329 - - 0 - 0.00%
2009-09-21 0 0.160 - 0.160 0.160 0.160 100,000 16,000 0.1600 9.329 - 9.329 9.329 9.329 1,715 9.3286 0.00%
2009-09-18 0 0.160 0.099 0.160 - - 0 0 - 9.329 5.772 9.329 - - 0 - 0.00%
2009-09-17 0 0.160 0.096 0.160 - - 0 0 - 9.329 5.597 9.329 - - 0 - 0.00%
2009-09-16 0 0.160 - 0.160 - - 0 0 - 9.329 - 9.329 - - 0 - 0.00%
2009-09-15 0 0.160 - 0.160 - - 0 0 - 9.329 - 9.329 - - 0 - 0.00%
2009-09-14 0 0.160 - 0.160 - - 0 0 - 9.329 - 9.329 - - 0 - 0.00%
2009-09-11 0 0.160 0.111 0.219 - - 0 0 - 9.329 6.472 12.77 - - 0 - 0.00%
2009-09-10 0 0.160 - 0.240 - - 0 0 - 9.329 - 13.99 - - 0 - 0.00%
2009-09-09 0 0.160 - 0.200 - - 0 0 - 9.329 - 11.66 - - 0 - 0.00%
2009-09-08 0 0.160 - 0.177 - - 0 0 - 9.329 - 10.32 - - 0 - 0.00%
2009-09-07 0 0.160 0.101 0.300 - - 0 0 - 9.329 5.889 17.49 - - 0 - 0.00%
2009-09-04 0 0.160 0.117 0.250 - - 0 0 - 9.329 6.822 14.58 - - 0 - 0.00%
2009-09-03 0 0.160 - 0.240 - - 0 0 - 9.329 - 13.99 - - 0 - 0.00%
2009-09-02 0 0.160 0.130 0.200 - - 0 0 - 9.329 7.579 11.66 - - 0 - 0.00%
2009-09-01 0 0.160 - 0.179 - - 0 0 - 9.329 - 10.44 - - 0 - 0.00%
2009-08-31 0 0.160 0.160 0.179 - - 0 0 - 9.329 9.329 10.44 - - 0 - 0.00%
2009-08-28 0 0.160 0.136 0.179 - - 0 0 - 9.329 7.929 10.44 - - 0 - 0.00%
2009-08-27 0 0.160 0.140 0.179 - - 0 0 - 9.329 8.162 10.44 - - 0 - 0.00%
2009-08-26 0 0.160 0.155 0.250 - - 0 0 - 9.329 9.037 14.58 - - 0 - 0.00%
2009-08-25 0 0.160 0.160 0.229 - - 0 0 - 9.329 9.329 13.35 - - 0 - 3.23%
2009-08-24 0 0.155 0.155 0.219 0.155 0.155 100,000 15,500 0.1550 9.037 9.037 12.77 9.037 9.037 1,715 9.0370 0.00%
2009-08-21 0 0.155 0.140 0.219 - - 0 0 - 9.037 8.162 12.77 - - 0 - 0.00%
2009-08-20 0 0.155 0.143 0.235 0.155 0.155 30,000 4,650 0.1550 9.037 8.337 13.70 9.037 9.037 515 9.0370 -11.43%
2009-08-19 0 0.175 0.155 0.194 - - 0 0 - 10.20 9.037 11.31 - - 0 - 0.00%
2009-08-18 0 0.175 0.163 0.175 - - 0 0 - 10.20 9.503 10.20 - - 0 - -10.26%
2009-08-17 0 0.195 0.160 0.197 0.153 0.195 670,000 116,510 0.1739 11.37 9.329 11.49 8.920 11.37 11,492 10.139 -7.14%
2009-08-14 0 0.210 0.160 0.225 - - 0 0 - 12.24 9.329 13.12 - - 0 - 0.00%
2009-08-13 0 0.210 0.152 0.210 0.210 0.210 20,000 4,200 0.2100 12.24 8.862 12.24 12.24 12.24 343 12.244 5.00%
2009-08-12 0 0.200 0.180 0.210 - - 0 0 - 11.66 10.49 12.24 - - 0 - 0.00%
2009-08-11 0 0.200 0.150 0.210 - - 0 0 - 11.66 8.746 12.24 - - 0 - 0.00%
2009-08-10 0 0.200 0.054 0.230 - - 0 0 - 11.66 3.148 13.41 - - 0 - 0.00%
2009-08-07 0 0.200 0.047 0.220 - - 0 0 - 11.66 2.740 12.83 - - 0 - 0.00%
2009-08-06 0 0.200 0.150 0.220 - - 0 0 - 11.66 8.746 12.83 - - 0 - 0.00%
2009-08-05 0 0.200 0.042 0.240 0.200 0.200 50,000 10,000 0.2000 11.66 2.449 13.99 11.66 11.66 858 11.661 5.26%
2009-08-04 0 0.190 0.060 0.200 - - 0 0 - 11.08 3.498 11.66 - - 0 - 0.00%
2009-08-03 0 0.190 0.103 0.190 - - 0 0 - 11.08 6.005 11.08 - - 0 - 0.00%
2009-07-31 0 0.190 0.100 0.210 - - 0 0 - 11.08 5.830 12.24 - - 0 - 0.00%
2009-07-30 0 0.190 0.100 0.200 - - 0 0 - 11.08 5.830 11.66 - - 0 - 0.00%
2009-07-29 0 0.190 0.100 0.190 - - 0 0 - 11.08 5.830 11.08 - - 0 - 0.00%
2009-07-28 0 0.190 0.100 0.200 - - 0 0 - 11.08 5.830 11.66 - - 0 - 0.00%
2009-07-27 0 0.190 0.103 0.200 - - 0 0 - 11.08 6.005 11.66 - - 0 - 0.00%
2009-07-24 0 0.190 0.113 0.195 - - 0 0 - 11.08 6.588 11.37 - - 0 - 0.00%
2009-07-23 0 0.190 0.107 0.190 - - 0 0 - 11.08 6.238 11.08 - - 0 - 0.00%
2009-07-22 0 0.190 0.045 0.200 - - 0 0 - 11.08 2.624 11.66 - - 0 - 0.00%
2009-07-21 0 0.190 0.067 0.190 - - 0 0 - 11.08 3.906 11.08 - - 0 - 0.00%
2009-07-20 0 0.190 0.069 0.190 - - 0 0 - 11.08 4.023 11.08 - - 0 - 0.00%
2009-07-17 0 0.190 0.076 0.200 - - 0 0 - 11.08 4.431 11.66 - - 0 - 0.00%
2009-07-16 0 0.190 0.053 0.200 - - 0 0 - 11.08 3.090 11.66 - - 0 - 0.00%
2009-07-15 0 0.190 0.108 0.200 - - 0 0 - 11.08 6.297 11.66 - - 0 - 0.00%
2009-07-14 0 0.190 0.122 0.200 - - 0 0 - 11.08 7.113 11.66 - - 0 - 0.00%
2009-07-13 0 0.190 0.134 0.200 - - 0 0 - 11.08 7.813 11.66 - - 0 - 0.00%
2009-07-10 0 0.190 0.111 0.190 - - 0 0 - 11.08 6.472 11.08 - - 0 - 0.00%
2009-07-09 0 0.190 0.170 0.200 - - 0 0 - 11.08 9.912 11.66 - - 0 - 0.00%
2009-07-08 0 0.190 0.173 0.219 0.189 0.190 390,000 74,000 0.1897 11.08 10.09 12.77 11.02 11.08 6,689 11.063 0.00%
2009-07-07 0 0.190 0.191 0.219 0.150 0.150 190,000 28,500 0.1500 11.08 11.14 12.77 8.746 8.746 3,259 8.7455 -9.52%
2009-07-06 0 0.210 0.070 0.220 - - 10,000 2,000 0.2000 12.24 4.081 12.83 - - 172 11.661 0.00%
2009-07-03 0 0.210 0.126 0.220 - - 0 0 - 12.24 7.346 12.83 - - 0 - 0.00%
2009-07-02 0 0.210 0.126 0.210 - - 0 0 - 12.24 7.346 12.24 - - 0 - -4.55%
2009-06-30 0 0.220 0.120 0.220 - - 0 0 - 12.83 6.996 12.83 - - 0 - 0.00%
2009-06-29 0 0.220 0.161 0.220 - - 50,000 11,000 0.2200 12.83 9.387 12.83 - - 858 12.827 0.00%
2009-06-26 0 0.220 0.121 0.230 - - 0 0 - 12.83 7.055 13.41 - - 0 - 0.00%
2009-06-25 0 0.220 0.142 0.220 - - 0 0 - 12.83 8.279 12.83 - - 0 - 0.00%
2009-06-24 0 0.220 0.126 0.230 - - 0 0 - 12.83 7.346 13.41 - - 0 - 0.00%
2009-06-23 0 0.220 0.116 0.230 - - 0 0 - 12.83 6.763 13.41 - - 0 - 0.00%
2009-06-22 0 0.220 0.141 0.230 - - 0 0 - 12.83 8.221 13.41 - - 0 - 0.00%
2009-06-19 0 0.220 0.111 0.220 - - 0 0 - 12.83 6.472 12.83 - - 0 - 0.00%
2009-06-18 0 0.220 0.111 - - - 0 0 - 12.83 6.472 - - - 0 - 0.00%
2009-06-17 0 0.220 0.131 0.240 0.220 0.220 110,000 24,200 0.2200 12.83 7.638 13.99 12.83 12.83 1,887 12.827 0.00%
2009-06-16 0 0.220 0.111 0.270 - - 0 0 - 12.83 6.472 15.74 - - 0 - 0.00%
2009-06-15 0 0.220 0.113 0.220 0.230 0.230 10,000 2,300 0.2300 12.83 6.588 12.83 13.41 13.41 172 13.410 0.00%
2009-06-12 0 0.220 0.111 0.220 - - 0 0 - 12.83 6.472 12.83 - - 0 - 0.00%
2009-06-11 0 0.220 0.111 0.230 - - 0 0 - 12.83 6.472 13.41 - - 0 - 0.00%
2009-06-10 0 0.220 0.111 0.230 0.220 0.230 200,000 45,000 0.2250 12.83 6.472 13.41 12.83 13.41 3,430 13.118 0.00%
2009-06-09 0 0.220 0.111 0.230 - - 0 0 - 12.83 6.472 13.41 - - 0 - 0.00%
2009-06-08 0 0.220 0.151 0.220 - - 0 0 - 12.83 8.804 12.83 - - 0 - 0.00%
2009-06-05 0 0.220 0.111 0.220 - - 0 0 - 12.83 6.472 12.83 - - 0 - 0.00%
2009-06-04 0 0.220 0.161 0.220 0.210 0.220 160,000 34,200 0.2138 12.83 9.387 12.83 12.24 12.83 2,744 12.462 -4.35%
2009-06-03 0 0.230 0.230 0.255 0.225 0.230 310,000 70,120 0.2262 13.41 13.41 14.87 13.12 13.41 5,317 13.188 0.88%
2009-06-02 0 0.228 0.168 - 0.188 0.228 560,000 110,130 0.1967 13.29 9.795 - 10.96 13.29 9,605 11.466 26.67%
2009-06-01 0 0.180 0.165 0.196 0.145 0.180 600,000 93,520 0.1559 10.49 9.620 11.43 8.454 10.49 10,291 9.0876 24.14%
2009-05-29 0 0.145 0.123 0.145 - - 0 0 - 8.454 7.171 8.454 - - 0 - 0.00%
2009-05-27 0 0.145 0.119 0.145 - - 0 0 - 8.454 6.938 8.454 - - 0 - 0.00%
2009-05-26 0 0.145 0.130 0.162 0.100 0.145 210,000 30,000 0.1429 8.454 7.579 9.445 5.830 8.454 3,602 8.3291 2.11%
2009-05-25 0 0.142 0.051 0.145 - - 0 0 - 8.279 2.973 8.454 - - 0 - 0.00%
2009-05-22 0 0.142 0.094 0.145 - - 0 0 - 8.279 5.481 8.454 - - 0 - 0.00%
2009-05-21 0 0.142 0.102 0.145 - - 0 0 - 8.279 5.947 8.454 - - 0 - 0.00%
2009-05-20 0 0.142 0.065 0.160 - - 0 0 - 8.279 3.790 9.329 - - 0 - 0.00%
2009-05-19 0 0.142 0.040 0.145 - - 0 0 - 8.279 2.332 8.454 - - 0 - 0.00%
2009-05-18 0 0.142 0.047 0.145 - - 0 0 - 8.279 2.740 8.454 - - 0 - 0.00%
2009-05-15 0 0.142 0.053 0.142 - - 0 0 - 8.279 3.090 8.279 - - 0 - 0.00%
2009-05-14 0 0.142 0.044 0.142 - - 0 0 - 8.279 2.565 8.279 - - 0 - 0.00%
2009-05-13 0 0.142 0.101 0.142 - - 0 0 - 8.279 5.889 8.279 - - 0 - 0.00%
2009-05-12 0 0.142 0.087 0.145 - - 0 0 - 8.279 5.072 8.454 - - 0 - 0.00%
2009-05-11 0 0.142 0.101 0.145 - - 0 0 - 8.279 5.889 8.454 - - 0 - 0.00%
2009-05-08 0 0.142 0.051 0.145 - - 0 0 - 8.279 2.973 8.454 - - 0 - 0.00%
2009-05-07 0 0.142 0.076 0.145 - - 0 0 - 8.279 4.431 8.454 - - 0 - 0.00%
2009-05-06 0 0.142 0.101 0.144 - - 0 0 - 8.279 5.889 8.396 - - 0 - 0.00%
2009-05-05 0 0.142 0.043 0.144 - - 0 0 - 8.279 2.507 8.396 - - 0 - 0.00%
2009-05-04 0 0.142 0.053 0.145 - - 0 0 - 8.279 3.090 8.454 - - 0 - 0.00%
2009-04-30 0 0.142 0.055 0.160 - - 0 0 - 8.279 3.207 9.329 - - 0 - 0.00%
2009-04-29 0 0.142 0.053 0.162 - - 0 0 - 8.279 3.090 9.445 - - 0 - 0.00%
2009-04-28 0 0.142 0.043 0.144 - - 0 0 - 8.279 2.507 8.396 - - 0 - 0.00%
2009-04-27 0 0.142 0.062 0.144 - - 0 0 - 8.279 3.615 8.396 - - 0 - 0.00%
2009-04-24 0 0.142 0.061 0.144 - - 0 0 - 8.279 3.557 8.396 - - 0 - 0.00%
2009-04-23 0 0.142 0.048 0.144 - - 0 0 - 8.279 2.799 8.396 - - 0 - 0.00%
2009-04-22 0 0.142 0.045 0.144 - - 0 0 - 8.279 2.624 8.396 - - 0 - 0.00%
2009-04-21 0 0.142 0.054 0.143 - - 0 0 - 8.279 3.148 8.337 - - 0 - 0.00%
2009-04-20 0 0.142 0.101 0.143 - - 0 0 - 8.279 5.889 8.337 - - 0 - 0.00%
2009-04-17 0 0.142 0.061 0.162 - - 0 0 - 8.279 3.557 9.445 - - 0 - -0.15%
2009-04-16 0 0.143 0.046 0.163 - - 0 0 - 8.292 2.667 9.452 - - 0 - 0.00%
2009-04-15 0 0.143 0.042 0.143 - - 0 0 - 8.292 2.435 8.292 - - 0 - 0.00%
2009-04-14 0 0.143 0.101 0.143 - - 0 0 - 8.292 5.857 8.292 - - 0 - 0.00%
2009-04-09 0 0.143 0.065 0.143 0.143 0.143 150,000 21,450 0.1430 8.292 3.769 8.292 8.292 8.292 2,587 8.2919 -0.69%
2009-04-08 0 0.144 0.081 0.144 - - 0 0 - 8.350 4.697 8.350 - - 0 - 0.00%
2009-04-07 0 0.144 0.051 0.144 - - 0 0 - 8.350 2.957 8.350 - - 0 - -0.69%
2009-04-06 0 0.145 0.101 0.145 - - 0 0 - 8.408 5.857 8.408 - - 0 - 0.00%
2009-04-03 0 0.145 0.101 0.145 - - 0 0 - 8.408 5.857 8.408 - - 0 - 0.00%
2009-04-02 0 0.145 0.103 0.145 - - 0 0 - 8.408 5.973 8.408 - - 0 - 0.00%
2009-04-01 0 0.145 0.105 0.145 - - 0 0 - 8.408 6.088 8.408 - - 0 - 0.00%
2009-03-31 0 0.145 0.040 0.145 - - 0 0 - 8.408 2.319 8.408 - - 0 - 0.00%
2009-03-30 0 0.145 0.105 0.145 - - 0 0 - 8.408 6.088 8.408 - - 0 - 0.00%
2009-03-27 0 0.145 0.102 0.145 - - 0 0 - 8.408 5.915 8.408 - - 0 - 0.00%
2009-03-26 0 0.145 0.091 0.145 0.145 0.145 70,000 10,150 0.1450 8.408 5.277 8.408 8.408 8.408 1,207 8.4079 16.00%
2009-03-25 0 0.125 0.091 0.145 0.125 0.125 130,000 17,250 0.1327 7.248 5.277 8.408 7.248 7.248 2,242 7.6942 8.70%
2009-03-24 0 0.115 0.115 - - - 0 0 - 6.668 6.668 - - - 0 - 4.55%
2009-03-23 0 0.110 0.090 0.130 - - 0 0 - 6.378 5.219 7.538 - - 0 - 0.00%
2009-03-20 0 0.110 0.082 - - - 0 0 - 6.378 4.755 - - - 0 - 0.00%
2009-03-19 0 0.110 0.090 - - - 0 0 - 6.378 5.219 - - - 0 - 0.00%
2009-03-18 0 0.110 0.090 0.130 0.090 0.110 60,000 6,200 0.1033 6.378 5.219 7.538 5.219 6.378 1,035 5.9918 10.00%
2009-03-17 0 0.100 0.075 - - - 0 0 - 5.799 4.349 - - - 0 - 0.00%
2009-03-16 0 0.100 0.051 0.100 - - 0 0 - 5.799 2.957 5.799 - - 0 - 0.00%
2009-03-13 0 0.100 0.044 0.100 - - 0 0 - 5.799 2.551 5.799 - - 0 - 0.00%
2009-03-12 0 0.100 0.085 0.100 - - 0 0 - 5.799 4.929 5.799 - - 0 - 0.00%
2009-03-11 0 0.100 0.046 0.100 - - 0 0 - 5.799 2.667 5.799 - - 0 - 0.00%
2009-03-10 0 0.100 0.100 - - - 0 0 - 5.799 5.799 - - - 0 - 1.01%
2009-03-09 0 0.099 0.044 - - - 0 0 - 5.741 2.551 - - - 0 - 0.00%
2009-03-06 0 0.099 0.090 - 0.099 0.099 280,000 27,720 0.0990 5.741 5.219 - 5.741 5.741 4,829 5.7406 0.00%
2009-03-05 0 0.099 0.090 - 0.099 0.100 1,370,000 135,890 0.0992 5.741 5.219 - 5.741 5.799 23,627 5.7516 -1.00%
2009-03-04 0 0.100 0.085 0.100 0.100 0.100 1,580,000 158,000 0.1000 5.799 4.929 5.799 5.799 5.799 27,248 5.7985 2.04%
2009-03-03 0 0.098 0.069 0.105 - - 0 0 - 5.683 4.001 6.088 - - 0 - 0.00%
2009-03-02 0 0.098 0.090 - - - 0 0 - 5.683 5.219 - - - 0 - 0.00%
2009-02-27 0 0.098 0.073 0.098 - - 0 0 - 5.683 4.233 5.683 - - 0 - 0.00%
2009-02-26 0 0.098 0.090 - - - 0 0 - 5.683 5.219 - - - 0 - 0.00%
2009-02-25 0 0.098 0.103 0.105 0.090 0.098 60,000 5,800 0.0967 5.683 5.973 6.088 5.219 5.683 1,035 5.6053 -2.00%
2009-02-24 0 0.100 0.058 0.120 0.100 0.100 20,000 2,000 0.1000 5.799 3.363 6.958 5.799 5.799 345 5.7985 17.65%
2009-02-23 0 0.085 0.040 0.095 0.080 0.085 40,000 3,300 0.0825 4.929 2.319 5.509 4.639 4.929 690 4.7838 -14.14%
2009-02-20 0 0.099 0.073 0.099 - - 0 0 - 5.741 4.233 5.741 - - 0 - -5.71%
2009-02-19 0 0.105 0.061 0.105 - - 0 0 - 6.088 3.537 6.088 - - 0 - 0.00%
2009-02-18 0 0.105 0.050 0.105 - - 0 0 - 6.088 2.899 6.088 - - 0 - 0.00%
2009-02-17 0 0.105 0.061 0.105 - - 0 0 - 6.088 3.537 6.088 - - 0 - -2.78%
2009-02-16 0 0.108 0.081 0.110 - - 0 0 - 6.262 4.697 6.378 - - 0 - 0.00%
2009-02-13 0 0.108 0.083 0.108 - - 0 0 - 6.262 4.813 6.262 - - 0 - -1.82%
2009-02-12 0 0.110 0.052 0.110 - - 0 0 - 6.378 3.015 6.378 - - 0 - 0.00%
2009-02-11 0 0.110 0.050 - - - 0 0 - 6.378 2.899 - - - 0 - 0.00%
2009-02-10 0 0.110 0.052 0.110 - - 0 0 - 6.378 3.015 6.378 - - 0 - 0.00%
2009-02-09 0 0.110 0.052 0.110 - - 0 0 - 6.378 3.015 6.378 - - 0 - 0.00%
2009-02-06 0 0.110 0.058 0.130 - - 0 0 - 6.378 3.363 7.538 - - 0 - 0.00%
2009-02-05 0 0.110 0.085 0.130 - - 0 0 - 6.378 4.929 7.538 - - 0 - 0.00%
2009-02-04 0 0.110 0.084 0.110 - - 0 0 - 6.378 4.871 6.378 - - 0 - 0.00%
2009-02-03 0 0.110 0.081 0.130 - - 0 0 - 6.378 4.697 7.538 - - 0 - 0.00%
2009-02-02 0 0.110 0.060 0.110 - - 0 0 - 6.378 3.479 6.378 - - 0 - 0.00%
2009-01-30 0 0.110 0.069 0.110 - - 0 0 - 6.378 4.001 6.378 - - 0 - 0.00%
2009-01-29 0 0.110 0.110 0.130 - - 0 0 - 6.378 6.378 7.538 - - 0 - 5.77%
2009-01-23 0 0.104 0.110 - 0.098 0.110 140,000 14,600 0.1043 6.030 6.378 - 5.683 6.378 2,414 6.0471 -0.95%
2009-01-22 0 0.105 0.067 0.105 - - 0 0 - 6.088 3.885 6.088 - - 0 - -4.55%
2009-01-21 0 0.110 0.085 0.130 - - 0 0 - 6.378 4.929 7.538 - - 0 - 0.00%
2009-01-20 0 0.110 0.061 0.130 - - 0 0 - 6.378 3.537 7.538 - - 0 - 0.00%
2009-01-19 0 0.110 0.084 0.110 - - 0 0 - 6.378 4.871 6.378 - - 0 - 0.00%
2009-01-16 0 0.110 0.061 0.120 - - 0 0 - 6.378 3.537 6.958 - - 0 - 0.00%
2009-01-15 0 0.110 0.052 0.120 - - 0 0 - 6.378 3.015 6.958 - - 0 - 0.00%
2009-01-14 0 0.110 0.081 0.115 - - 0 0 - 6.378 4.697 6.668 - - 0 - 0.00%
2009-01-13 0 0.110 0.082 - - - 0 0 - 6.378 4.755 - - - 0 - 0.00%
2009-01-12 0 0.110 0.084 0.115 - - 0 0 - 6.378 4.871 6.668 - - 0 - 0.00%
2009-01-09 0 0.110 0.083 0.115 - - 0 0 - 6.378 4.813 6.668 - - 0 - 0.00%
2009-01-08 0 0.110 0.091 0.130 - - 0 0 - 6.378 5.277 7.538 - - 0 - 0.00%
2009-01-07 0 0.110 0.088 0.110 - - 0 0 - 6.378 5.103 6.378 - - 0 - 0.00%
2009-01-06 0 0.110 0.096 0.124 - - 0 0 - 6.378 5.567 7.190 - - 0 - 0.00%
2009-01-05 0 0.110 0.096 0.120 - - 0 0 - 6.378 5.567 6.958 - - 0 - 0.00%
2009-01-02 0 0.110 0.091 - - - 0 0 - 6.378 5.277 - - - 0 - 0.00%
2008-12-31 0 0.110 0.093 0.110 0.091 0.110 620,000 62,700 0.1011 6.378 5.393 6.378 5.277 6.378 10,692 5.8640 0.00%
2008-12-30 0 0.110 0.076 0.110 0.110 0.110 50,000 5,500 0.1100 6.378 4.407 6.378 6.378 6.378 862 6.3784 -8.33%
2008-12-29 0 0.120 0.090 0.120 0.120 0.120 100,000 12,000 0.1200 6.958 5.219 6.958 6.958 6.958 1,725 6.9583 0.00%
2008-12-24 0 0.120 0.060 0.145 - - 0 0 - 6.958 3.479 8.408 - - 0 - 0.00%
2008-12-23 0 0.120 0.081 0.120 0.100 0.120 60,000 6,200 0.1033 6.958 4.697 6.958 5.799 6.958 1,035 5.9918 0.00%
2008-12-22 0 0.120 0.053 0.122 - - 0 0 - 6.958 3.073 7.074 - - 0 - 0.00%
2008-12-19 0 0.120 0.053 0.120 - - 0 0 - 6.958 3.073 6.958 - - 0 - 0.00%
2008-12-18 0 0.120 0.058 0.128 - - 0 0 - 6.958 3.363 7.422 - - 0 - 0.00%
2008-12-17 0 0.120 0.095 0.115 0.115 0.120 1,670,000 197,090 0.1180 6.958 5.509 6.668 6.668 6.958 28,800 6.8433 4.35%
2008-12-16 0 0.115 0.102 0.123 0.110 0.118 710,000 81,710 0.1151 6.668 5.915 7.132 6.378 6.842 12,244 6.6732 -19.58%
2008-12-15 0 0.143 0.107 0.143 0.143 0.143 20,000 2,860 0.1430 8.292 6.204 8.292 8.292 8.292 345 8.2919 0.00%
2008-12-12 0 0.143 0.108 0.143 0.144 0.145 600,000 86,800 0.1447 8.292 6.262 8.292 8.350 8.408 10,347 8.3886 -1.38%
2008-12-11 0 0.145 0.110 0.145 0.090 0.145 26,730,000 2,795,470 0.1046 8.408 6.378 8.408 5.219 8.408 460,977 6.0642 0.00%
2008-12-10 0 0.145 - 0.145 - - 0 0 - 8.408 - 8.408 - - 0 - 0.00%
2008-12-09 0 0.145 0.067 0.145 0.148 0.148 90,000 13,320 0.1480 8.408 3.885 8.408 8.582 8.582 1,552 8.5819 -2.03%
2008-12-08 0 0.148 0.065 0.148 - - 0 0 - 8.582 3.769 8.582 - - 0 - -1.33%
2008-12-05 0 0.150 - 0.150 - - 0 0 - 8.698 - 8.698 - - 0 - 0.00%
2008-12-04 0 0.150 - 0.150 - - 0 0 - 8.698 - 8.698 - - 0 - 0.00%
2008-12-03 0 0.150 0.093 0.150 - - 0 0 - 8.698 5.393 8.698 - - 0 - 0.00%
2008-12-02 0 0.150 - 0.150 - - 0 0 - 8.698 - 8.698 - - 0 - 0.00%
2008-12-01 0 0.150 0.125 0.150 - - 0 0 - 8.698 7.248 8.698 - - 0 - 0.00%
2008-11-28 0 0.150 0.120 0.150 0.135 0.150 460,000 67,050 0.1458 8.698 6.958 8.698 7.828 8.698 7,933 8.4520 -3.23%
2008-11-27 0 0.155 - 0.155 - - 0 0 - 8.988 - 8.988 - - 0 - 0.00%
2008-11-26 0 0.155 0.072 0.155 - - 0 0 - 8.988 4.175 8.988 - - 0 - -1.90%
2008-11-25 0 0.158 - 0.158 - - 0 0 - 9.162 - 9.162 - - 0 - -1.25%
2008-11-24 0 0.160 - 0.160 - - 0 0 - 9.278 - 9.278 - - 0 - 0.00%
2008-11-21 0 0.160 - 0.160 0.152 0.160 120,000 18,600 0.1550 9.278 - 9.278 8.814 9.278 2,069 8.9877 1.27%
2008-11-20 0 0.158 0.152 0.158 0.150 0.162 6,590,000 991,640 0.1505 9.162 8.814 9.162 8.698 9.394 113,649 8.7255 -2.47%
2008-11-19 0 0.162 0.152 0.164 0.150 0.200 1,830,000 314,960 0.1721 9.394 8.814 9.510 8.698 11.60 31,560 9.9798 -41.09%
2008-11-18 0 0.275 0.140 0.300 - - 0 0 - 15.95 8.118 17.40 - - 0 - 0.00%
2008-11-17 0 0.275 0.121 0.330 - - 0 0 - 15.95 7.016 19.14 - - 0 - 0.00%
2008-11-14 0 0.275 0.181 0.300 - - 0 0 - 15.95 10.50 17.40 - - 0 - 0.00%
2008-11-13 0 0.275 0.200 0.300 - - 0 0 - 15.95 11.60 17.40 - - 0 - 0.00%
2008-11-12 0 0.275 0.137 0.325 - - 0 0 - 15.95 7.944 18.85 - - 0 - 0.00%
2008-11-11 0 0.275 0.116 0.315 - - 0 0 - 15.95 6.726 18.27 - - 0 - 0.00%
2008-11-10 0 0.275 0.112 0.300 - - 0 0 - 15.95 6.494 17.40 - - 0 - 0.00%
2008-11-07 0 0.275 0.191 0.325 - - 0 0 - 15.95 11.08 18.85 - - 0 - 0.00%
2008-11-06 0 0.275 0.133 0.330 - - 0 0 - 15.95 7.712 19.14 - - 0 - 0.00%
2008-11-05 0 0.275 0.151 0.325 - - 0 0 - 15.95 8.756 18.85 - - 0 - 0.00%
2008-11-04 0 0.275 0.118 0.325 - - 0 0 - 15.95 6.842 18.85 - - 0 - 0.00%
2008-11-03 0 0.275 0.116 0.325 - - 0 0 - 15.95 6.726 18.85 - - 0 - 0.00%
2008-10-31 0 0.275 0.106 0.330 - - 0 0 - 15.95 6.146 19.14 - - 0 - 0.00%
2008-10-30 0 0.275 0.110 0.300 - - 0 0 - 15.95 6.378 17.40 - - 0 - 0.00%
2008-10-29 0 0.275 0.157 0.275 - - 0 0 - 15.95 9.104 15.95 - - 0 - 0.00%
2008-10-28 0 0.275 0.111 0.300 - - 0 0 - 15.95 6.436 17.40 - - 0 - 0.00%
2008-10-27 0 0.275 0.106 0.300 - - 0 0 - 15.95 6.146 17.40 - - 0 - 0.00%
2008-10-24 0 0.275 0.138 0.300 - - 0 0 - 15.95 8.002 17.40 - - 0 - 0.00%
2008-10-23 0 0.275 0.148 0.300 - - 0 0 - 15.95 8.582 17.40 - - 0 - 0.00%
2008-10-22 0 0.275 0.144 0.300 - - 0 0 - 15.95 8.350 17.40 - - 0 - 0.00%
2008-10-21 0 0.275 0.133 0.300 - - 0 0 - 15.95 7.712 17.40 - - 0 - 0.00%
2008-10-20 0 0.275 0.115 0.300 - - 0 0 - 15.95 6.668 17.40 - - 0 - 0.00%
2008-10-17 0 0.275 0.153 0.275 - - 0 0 - 15.95 8.872 15.95 - - 0 - 0.00%
2008-10-16 0 0.275 0.128 0.275 - - 0 0 - 15.95 7.422 15.95 - - 0 - 0.00%
2008-10-15 0 0.275 0.187 0.275 - - 0 0 - 15.95 10.84 15.95 - - 0 - 0.00%
2008-10-14 0 0.275 0.172 0.275 - - 0 0 - 15.95 9.974 15.95 - - 0 - -1.79%
2008-10-13 0 0.280 0.166 0.300 - - 0 0 - 16.24 9.626 17.40 - - 0 - 0.00%
2008-10-10 0 0.280 0.100 0.280 - - 0 0 - 16.24 5.799 16.24 - - 0 - 0.00%
2008-10-09 0 0.280 0.230 0.280 - - 0 0 - 16.24 13.34 16.24 - - 0 - 0.00%
2008-10-08 0 0.280 0.201 0.290 - - 0 0 - 16.24 11.66 16.82 - - 0 - 0.00%
2008-10-06 0 0.280 0.200 0.280 - - 0 0 - 16.24 11.60 16.24 - - 0 - 0.00%
2008-10-03 0 0.280 - 0.280 0.275 0.280 270,000 75,000 0.2778 16.24 - 16.24 15.95 16.24 4,656 16.107 0.00%
2008-10-02 0 0.280 - 0.295 - - 0 0 - 16.24 - 17.11 - - 0 - 0.00%
2008-09-30 0 0.280 - 0.295 - - 0 0 - 16.24 - 17.11 - - 0 - 0.00%
2008-09-29 0 0.280 0.270 0.290 0.270 0.280 150,000 41,700 0.2780 16.24 15.66 16.82 15.66 16.24 2,587 16.120 0.00%
2008-09-26 0 0.280 0.270 0.290 - - 0 0 - 16.24 15.66 16.82 - - 0 - 0.00%
2008-09-25 0 0.280 0.275 0.290 0.280 0.290 220,000 62,800 0.2855 16.24 15.95 16.82 16.24 16.82 3,794 16.552 -3.45%
2008-09-24 0 0.290 0.290 0.295 0.290 0.290 200,000 58,000 0.2900 16.82 16.82 17.11 16.82 16.82 3,449 16.816 0.00%
2008-09-23 0 0.290 0.280 0.290 0.290 0.295 600,000 174,750 0.2913 16.82 16.24 16.82 16.82 17.11 10,347 16.888 -1.69%
2008-09-22 0 0.295 0.295 0.300 0.295 0.295 130,000 38,350 0.2950 17.11 17.11 17.40 17.11 17.11 2,242 17.106 -1.67%
2008-09-19 0 0.300 0.300 0.320 0.295 0.300 1,400,000 416,150 0.2973 17.40 17.40 18.56 17.11 17.40 24,144 17.236 1.69%
2008-09-18 0 0.295 0.295 0.320 0.290 0.290 250,000 72,500 0.2900 17.11 17.11 18.56 16.82 16.82 4,311 16.816 1.72%
2008-09-17 0 0.290 0.280 0.320 0.290 0.290 280,000 81,200 0.2900 16.82 16.24 18.56 16.82 16.82 4,829 16.816 -1.69%
2008-09-16 0 0.295 0.295 0.315 0.280 0.290 40,000 11,500 0.2875 17.11 17.11 18.27 16.24 16.82 690 16.671 -4.84%
2008-09-12 0 0.310 0.305 0.310 0.310 0.310 4,330,000 1,342,300 0.3100 17.98 17.69 17.98 17.98 17.98 74,674 17.975 3.33%
2008-09-11 0 0.300 0.300 0.315 0.300 0.310 800,000 246,750 0.3084 17.40 17.40 18.27 17.40 17.98 13,797 17.885 -3.23%
2008-09-10 0 0.310 0.310 0.315 0.310 0.315 3,790,000 1,192,050 0.3145 17.98 17.98 18.27 17.98 18.27 65,361 18.238 -1.59%
2008-09-09 0 0.315 0.315 0.320 0.310 0.315 5,600,000 1,763,500 0.3149 18.27 18.27 18.56 17.98 18.27 96,576 18.260 -1.56%
2008-09-08 0 0.320 0.315 0.320 0.315 0.320 1,540,000 489,600 0.3179 18.56 18.27 18.56 18.27 18.56 26,558 18.435 3.23%
2008-09-05 0 0.310 0.310 0.315 0.305 0.315 800,000 247,450 0.3093 17.98 17.98 18.27 17.69 18.27 13,797 17.936 -3.12%
2008-09-04 0 0.320 0.315 0.320 0.310 0.320 1,110,000 352,100 0.3172 18.56 18.27 18.56 17.98 18.56 19,143 18.393 1.59%
2008-09-03 0 0.315 0.315 0.320 0.315 0.320 900,000 286,000 0.3178 18.27 18.27 18.56 18.27 18.56 15,521 18.426 -1.56%
2008-09-02 0 0.320 0.315 0.320 0.310 0.320 1,030,000 325,500 0.3160 18.56 18.27 18.56 17.98 18.56 17,763 18.325 0.00%
2008-09-01 0 0.320 0.320 0.325 0.315 0.320 730,000 232,600 0.3186 18.56 18.56 18.85 18.27 18.56 12,589 18.476 -7.25%
2008-08-29 0 0.345 0.330 0.350 0.325 0.345 1,230,000 406,900 0.3308 20.00 19.14 20.29 18.85 20.00 21,212 19.182 1.47%
2008-08-28 0 0.340 0.330 0.345 0.320 0.345 1,190,000 389,800 0.3276 19.72 19.14 20.00 18.56 20.00 20,522 18.994 0.00%
2008-08-27 0 0.340 0.340 0.345 0.320 0.345 790,000 257,150 0.3255 19.72 19.72 20.00 18.56 20.00 13,624 18.875 6.25%
2008-08-26 0 0.320 0.315 0.320 0.310 0.320 1,180,000 371,050 0.3144 18.56 18.27 18.56 17.98 18.56 20,350 18.233 1.59%
2008-08-25 0 0.315 0.310 0.320 0.310 0.320 1,550,000 486,850 0.3141 18.27 17.98 18.56 17.98 18.56 26,731 18.213 1.61%
2008-08-21 0 0.310 0.310 0.315 0.310 0.320 1,050,000 329,500 0.3138 17.98 17.98 18.27 17.98 18.56 18,108 18.196 -1.59%
2008-08-20 0 0.315 0.315 0.320 0.315 0.320 1,220,000 389,200 0.3190 18.27 18.27 18.56 18.27 18.56 21,040 18.498 1.61%
2008-08-19 0 0.310 0.310 0.315 0.310 0.315 1,680,000 523,650 0.3117 17.98 17.98 18.27 17.98 18.27 28,973 18.074 -1.59%
2008-08-18 0 0.315 0.310 0.320 0.310 0.320 970,000 305,150 0.3146 18.27 17.98 18.56 17.98 18.56 16,728 18.242 0.00%
2008-08-15 0 0.315 0.300 0.320 0.315 0.320 1,480,000 467,250 0.3157 18.27 17.40 18.56 18.27 18.56 25,524 18.307 -1.56%
2008-08-14 0 0.320 0.315 0.325 0.310 0.320 1,370,000 432,050 0.3154 18.56 18.27 18.85 17.98 18.56 23,627 18.287 3.23%
2008-08-13 0 0.310 0.310 0.320 0.310 0.330 1,120,000 357,450 0.3192 17.98 17.98 18.56 17.98 19.14 19,315 18.506 -3.12%
2008-08-12 0 0.320 0.320 0.325 0.320 0.330 1,250,000 407,500 0.3260 18.56 18.56 18.85 18.56 19.14 21,557 18.903 -1.54%
2008-08-11 0 0.325 0.325 0.330 0.320 0.330 1,120,000 365,550 0.3264 18.85 18.85 19.14 18.56 19.14 19,315 18.926 0.00%
2008-08-08 0 0.325 0.325 0.335 0.325 0.330 980,000 320,350 0.3269 18.85 18.85 19.43 18.85 19.14 16,901 18.955 -1.52%
2008-08-07 0 0.330 0.320 0.330 0.320 0.330 1,520,000 493,900 0.3249 19.14 18.56 19.14 18.56 19.14 26,213 18.841 1.54%
2008-08-05 0 0.325 0.320 0.325 0.320 0.325 840,000 272,500 0.3244 18.85 18.56 18.85 18.56 18.85 14,486 18.811 0.00%
2008-08-04 0 0.325 0.325 0.340 0.320 0.330 1,660,000 539,050 0.3247 18.85 18.85 19.72 18.56 19.14 28,628 18.830 0.00%
2008-08-01 0 0.325 0.325 0.330 0.325 0.330 1,120,000 365,350 0.3262 18.85 18.85 19.14 18.85 19.14 19,315 18.915 -5.80%
2008-07-31 0 0.345 0.325 0.345 0.325 0.345 1,480,000 492,700 0.3329 20.00 18.85 20.00 18.85 20.00 25,524 19.304 0.00%
2008-07-30 0 0.345 0.345 0.350 0.320 0.345 2,450,000 797,050 0.3253 20.00 20.00 20.29 18.56 20.00 42,252 18.864 7.81%
2008-07-29 0 0.320 0.320 0.325 0.320 0.325 1,300,000 417,500 0.3212 18.56 18.56 18.85 18.56 18.85 22,419 18.622 -1.54%
2008-07-28 0 0.325 0.315 0.325 0.320 0.325 2,070,000 668,900 0.3231 18.85 18.27 18.85 18.56 18.85 35,699 18.737 0.00%
2008-07-25 0 0.325 0.320 0.325 0.320 0.330 1,450,000 471,000 0.3248 18.85 18.56 18.85 18.56 19.14 25,006 18.835 -1.52%
2008-07-24 0 0.330 0.325 0.330 0.325 0.330 1,670,000 546,900 0.3275 19.14 18.85 19.14 18.85 19.14 28,800 18.989 0.00%
2008-07-23 0 0.330 0.320 0.330 0.320 0.330 2,320,000 754,050 0.3250 19.14 18.56 19.14 18.56 19.14 40,010 18.847 1.54%
2008-07-22 0 0.325 0.315 0.325 0.320 0.325 1,640,000 525,250 0.3203 18.85 18.27 18.85 18.56 18.85 28,283 18.571 0.00%
2008-07-21 0 0.325 0.320 0.325 0.320 0.325 1,680,000 538,350 0.3204 18.85 18.56 18.85 18.56 18.85 28,973 18.581 0.00%
2008-07-18 0 0.325 0.320 0.325 0.315 0.325 1,930,000 615,950 0.3191 18.85 18.56 18.85 18.27 18.85 33,284 18.506 1.56%
2008-07-17 0 0.320 0.315 0.320 0.315 0.320 1,880,000 601,500 0.3199 18.56 18.27 18.56 18.27 18.56 32,422 18.552 -1.54%
2008-07-16 0 0.325 0.315 0.325 0.315 0.325 1,340,000 428,150 0.3195 18.85 18.27 18.85 18.27 18.85 23,109 18.527 0.00%
2008-07-15 0 0.325 0.315 0.325 0.320 0.325 2,190,000 708,700 0.3236 18.85 18.27 18.85 18.56 18.85 37,768 18.765 0.00%
2008-07-14 0 0.325 0.320 0.325 0.315 0.325 2,590,000 835,150 0.3225 18.85 18.56 18.85 18.27 18.85 44,666 18.698 0.00%
2008-07-11 0 0.325 0.315 0.325 0.315 0.325 1,500,000 481,050 0.3207 18.85 18.27 18.85 18.27 18.85 25,869 18.596 0.00%
2008-07-10 0 0.325 0.315 0.325 0.315 0.325 1,340,000 429,950 0.3209 18.85 18.27 18.85 18.27 18.85 23,109 18.605 0.00%
2008-07-09 0 0.325 0.315 0.325 0.310 0.330 1,570,000 505,050 0.3217 18.85 18.27 18.85 17.98 19.14 27,076 18.653 0.00%
2008-07-08 0 0.325 0.315 0.325 0.320 0.330 2,010,000 650,350 0.3236 18.85 18.27 18.85 18.56 19.14 34,664 18.762 0.00%
2008-07-07 0 0.325 0.325 0.330 0.320 0.325 1,190,000 385,800 0.3242 18.85 18.85 19.14 18.56 18.85 20,522 18.799 1.56%
2008-07-04 0 0.320 0.310 0.320 0.310 0.320 1,250,000 394,150 0.3153 18.56 17.98 18.56 17.98 18.56 21,557 18.284 0.00%
2008-07-03 0 0.320 0.310 0.320 0.300 0.320 2,170,000 687,500 0.3168 18.56 17.98 18.56 17.40 18.56 37,423 18.371 0.00%
2008-07-02 0 0.320 0.310 0.320 0.310 0.320 1,270,000 402,150 0.3167 18.56 17.98 18.56 17.98 18.56 21,902 18.361 0.00%
2008-06-30 0 0.320 0.310 0.320 0.315 0.320 1,110,000 354,200 0.3191 18.56 17.98 18.56 18.27 18.56 19,143 18.503 0.00%
2008-06-27 0 0.320 0.315 0.325 0.315 0.325 2,390,000 771,400 0.3228 18.56 18.27 18.85 18.27 18.85 41,217 18.715 0.00%
2008-06-26 0 0.320 0.315 0.320 0.320 0.325 1,600,000 514,900 0.3218 18.56 18.27 18.56 18.56 18.85 27,593 18.660 1.59%
2008-06-25 0 0.315 0.315 0.320 0.310 0.315 600,000 188,000 0.3133 18.27 18.27 18.56 17.98 18.27 10,347 18.169 -1.56%
2008-06-24 0 0.320 0.315 0.325 0.320 0.325 1,040,000 334,000 0.3212 18.56 18.27 18.85 18.56 18.85 17,936 18.622 0.00%
2008-06-23 0 0.320 0.315 0.325 0.320 0.325 1,190,000 382,400 0.3213 18.56 18.27 18.85 18.56 18.85 20,522 18.633 -1.54%
2008-06-20 0 0.325 0.315 0.325 0.320 0.325 2,900,000 934,300 0.3222 18.85 18.27 18.85 18.56 18.85 50,013 18.681 0.00%
2008-06-19 0 0.325 0.315 0.325 0.315 0.325 2,750,000 884,500 0.3216 18.85 18.27 18.85 18.27 18.85 47,426 18.650 0.00%
2008-06-18 0 0.325 0.320 0.325 0.320 0.325 2,600,000 841,150 0.3235 18.85 18.56 18.85 18.56 18.85 44,839 18.759 1.56%
2008-06-17 0 0.320 0.320 0.325 0.320 0.330 1,770,000 572,800 0.3236 18.56 18.56 18.85 18.56 19.14 30,525 18.765 -1.54%
2008-06-16 0 0.325 0.320 0.325 0.315 0.330 3,560,000 1,151,650 0.3235 18.85 18.56 18.85 18.27 19.14 61,395 18.758 1.56%
2008-06-13 0 0.320 0.315 0.320 0.320 0.325 2,360,000 757,550 0.3210 18.56 18.27 18.56 18.56 18.85 40,700 18.613 0.00%
2008-06-12 0 0.320 0.320 0.325 0.310 0.320 2,320,000 729,500 0.3144 18.56 18.56 18.85 17.98 18.56 40,010 18.233 1.59%
2008-06-11 0 0.315 0.315 0.325 0.315 0.325 1,760,000 565,850 0.3215 18.27 18.27 18.85 18.27 18.85 30,352 18.643 -3.08%
2008-06-10 0 0.325 0.315 0.325 0.310 0.325 800,000 254,400 0.3180 18.85 18.27 18.85 17.98 18.85 13,797 18.439 -1.52%
2008-06-06 0 0.330 0.325 0.330 0.320 0.330 1,930,000 632,350 0.3276 19.14 18.85 19.14 18.56 19.14 33,284 18.999 3.13%
2008-06-05 0 0.320 0.320 0.325 0.315 0.325 3,660,000 1,173,700 0.3207 18.56 18.56 18.85 18.27 18.85 63,119 18.595 0.00%
2008-06-04 0 0.320 0.315 0.320 0.315 0.325 2,520,000 805,700 0.3197 18.56 18.27 18.56 18.27 18.85 43,459 18.539 -1.54%
2008-06-03 0 0.325 0.320 0.330 0.320 0.330 2,840,000 931,200 0.3279 18.85 18.56 19.14 18.56 19.14 48,978 19.013 -1.52%
2008-06-02 0 0.330 0.325 0.330 0.320 0.330 2,240,000 734,600 0.3279 19.14 18.85 19.14 18.56 19.14 38,630 19.016 0.00%
2008-05-30 0 0.330 0.325 0.330 0.315 0.330 2,230,000 718,850 0.3224 19.14 18.85 19.14 18.27 19.14 38,458 18.692 3.13%
2008-05-29 0 0.320 0.315 0.320 0.305 0.330 3,460,000 1,092,950 0.3159 18.56 18.27 18.56 17.69 19.14 59,670 18.317 -3.03%
2008-05-28 0 0.330 0.320 0.330 0.315 0.360 11,950,000 4,007,100 0.3353 19.14 18.56 19.14 18.27 20.87 206,086 19.444 4.76%
2008-05-27 0 0.315 0.315 0.320 0.305 0.320 1,490,000 464,850 0.3120 18.27 18.27 18.56 17.69 18.56 25,696 18.090 1.61%
2008-05-26 0 0.310 0.305 0.310 0.305 0.320 840,000 260,400 0.3100 17.98 17.69 17.98 17.69 18.56 14,486 17.975 -1.59%
2008-05-23 0 0.315 0.305 0.315 0.300 0.315 1,480,000 453,800 0.3066 18.27 17.69 18.27 17.40 18.27 25,524 17.780 0.00%
2008-05-22 0 0.315 0.300 0.315 0.275 0.315 5,100,000 1,505,500 0.2952 18.27 17.40 18.27 15.95 18.27 87,953 17.117 0.00%
2008-05-21 0 0.315 0.310 0.330 0.300 0.340 2,790,000 897,600 0.3217 18.27 17.98 19.14 17.40 19.72 48,115 18.655 -7.35%
2008-05-20 0 0.340 0.330 0.340 0.305 0.600 20,890,000 7,267,950 0.3479 19.72 19.14 19.72 17.69 34.79 360,263 20.174

Webb-site Database - Powered By Linux Group

Back to top