FUTONG TECHNOLOGY DEVELOPMENT HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00465  2009-12-04    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-27 0 0.710 0.670 0.710 - - 0 0 - 0.710 0.670 0.710 - - 0 - 0.00%
2026-03-26 0 0.710 0.670 0.710 - - 0 0 - 0.710 0.670 0.710 - - 0 - -1.39%
2026-03-25 0 0.720 0.660 0.720 0.660 0.800 60,000 43,360 0.7227 0.720 0.660 0.720 0.660 0.800 60,000 0.7227 0.00%
2026-03-24 0 0.720 0.670 0.720 - - 0 0 - 0.720 0.670 0.720 - - 0 - 0.00%
2026-03-23 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - 0.00%
2026-03-20 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - 0.00%
2026-03-19 0 0.720 0.670 0.720 - - 0 0 - 0.720 0.670 0.720 - - 0 - 0.00%
2026-03-18 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2026-03-17 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - 0.00%
2026-03-16 0 0.720 0.640 0.730 0.660 0.740 6,000 4,240 0.7067 0.720 0.640 0.730 0.660 0.740 6,000 0.7067 0.00%
2026-03-13 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - -1.37%
2026-03-12 0 0.730 0.670 0.740 0.680 0.750 20,000 14,400 0.7200 0.730 0.670 0.740 0.680 0.750 20,000 0.7200 2.82%
2026-03-11 0 0.710 0.650 0.710 0.650 0.720 220,000 151,920 0.6905 0.710 0.650 0.710 0.650 0.720 220,000 0.6905 4.41%
2026-03-10 0 0.680 0.640 0.680 0.610 0.690 64,000 41,700 0.6516 0.680 0.640 0.680 0.610 0.690 64,000 0.6516 -1.45%
2026-03-09 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2026-03-06 0 0.690 0.620 0.690 0.610 0.690 74,000 48,960 0.6616 0.690 0.620 0.690 0.610 0.690 74,000 0.6616 1.47%
2026-03-05 0 0.680 0.620 0.680 0.550 0.700 238,000 150,280 0.6314 0.680 0.620 0.680 0.550 0.700 238,000 0.6314 -1.45%
2026-03-04 0 0.690 0.630 0.690 0.540 0.690 86,000 56,700 0.6593 0.690 0.630 0.690 0.540 0.690 86,000 0.6593 4.55%
2026-03-03 0 0.660 0.610 0.660 0.630 0.690 140,000 90,660 0.6476 0.660 0.610 0.660 0.630 0.690 140,000 0.6476 -2.94%
2026-03-02 0 0.680 0.650 0.680 0.660 0.730 82,000 55,560 0.6776 0.680 0.650 0.680 0.660 0.730 82,000 0.6776 -2.86%
2026-02-27 0 0.700 0.680 0.700 0.660 0.730 20,000 14,000 0.7000 0.700 0.680 0.700 0.660 0.730 20,000 0.7000 -1.41%
2026-02-26 0 0.710 0.670 0.710 0.670 0.720 44,000 29,580 0.6723 0.710 0.670 0.710 0.670 0.720 44,000 0.6723 -1.39%
2026-02-25 0 0.720 0.670 0.750 0.720 0.780 4,000 3,000 0.7500 0.720 0.670 0.750 0.720 0.780 4,000 0.7500 2.86%
2026-02-24 0 0.700 0.650 0.750 0.700 0.700 10,000 7,000 0.7000 0.700 0.650 0.750 0.700 0.700 10,000 0.7000 0.00%
2026-02-23 0 0.700 0.650 0.700 0.700 0.790 78,000 56,240 0.7210 0.700 0.650 0.700 0.700 0.790 78,000 0.7210 -5.41%
2026-02-20 0 0.740 0.650 0.750 - - 0 0 - 0.740 0.650 0.750 - - 0 - 0.00%
2026-02-16 0 0.740 0.650 0.760 - - 0 0 - 0.740 0.650 0.760 - - 0 - -2.63%
2026-02-13 0 0.760 0.760 0.800 0.760 0.760 4,000 3,040 0.7600 0.760 0.760 0.800 0.760 0.760 4,000 0.7600 4.11%
2026-02-12 0 0.730 0.650 0.730 0.680 0.770 164,000 113,980 0.6950 0.730 0.650 0.730 0.680 0.770 164,000 0.6950 4.29%
2026-02-11 0 0.700 0.670 0.700 0.700 0.700 2,000 1,400 0.7000 0.700 0.670 0.700 0.700 0.700 2,000 0.7000 0.00%
2026-02-10 0 0.700 0.670 0.700 0.620 0.800 162,000 106,280 0.6560 0.700 0.670 0.700 0.620 0.800 162,000 0.6560 0.00%
2026-02-09 0 0.700 0.680 0.700 0.700 0.820 214,000 152,840 0.7142 0.700 0.680 0.700 0.700 0.820 214,000 0.7142 2.94%
2026-02-06 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2026-02-05 0 0.680 0.620 0.720 - - 0 0 - 0.680 0.620 0.720 - - 0 - 0.00%
2026-02-04 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - -2.86%
2026-02-03 0 0.700 0.620 0.700 0.680 0.720 30,000 20,600 0.6867 0.700 0.620 0.700 0.680 0.720 30,000 0.6867 2.94%
2026-02-02 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - -1.45%
2026-01-30 0 0.690 0.620 0.690 0.630 0.690 62,000 42,460 0.6848 0.690 0.620 0.690 0.630 0.690 62,000 0.6848 -2.82%
2026-01-29 0 0.710 0.620 0.710 0.720 0.720 2,000 1,440 0.7200 0.710 0.620 0.710 0.720 0.720 2,000 0.7200 0.00%
2026-01-28 0 0.710 0.650 0.710 - - 0 0 - 0.710 0.650 0.710 - - 0 - -1.39%
2026-01-27 0 0.720 0.670 0.720 0.660 0.720 270,000 180,960 0.6702 0.720 0.670 0.720 0.660 0.720 270,000 0.6702 9.09%
2026-01-26 0 0.660 0.630 0.660 0.620 0.750 224,000 142,360 0.6355 0.660 0.630 0.660 0.620 0.750 224,000 0.6355 -8.33%
2026-01-23 0 0.720 0.660 0.720 0.670 0.720 72,000 49,200 0.6833 0.720 0.660 0.720 0.670 0.720 72,000 0.6833 7.46%
2026-01-22 0 0.670 0.620 0.670 0.620 0.690 248,000 159,160 0.6418 0.670 0.620 0.670 0.620 0.690 248,000 0.6418 1.52%
2026-01-21 0 0.660 0.640 0.660 0.620 0.680 310,000 195,760 0.6315 0.660 0.640 0.660 0.620 0.680 310,000 0.6315 -1.49%
2026-01-20 0 0.670 0.620 0.670 0.650 0.680 62,000 40,960 0.6606 0.670 0.620 0.670 0.650 0.680 62,000 0.6606 -4.29%
2026-01-19 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2026-01-16 0 0.700 0.680 0.700 0.650 0.790 422,000 303,200 0.7185 0.700 0.680 0.700 0.650 0.790 422,000 0.7185 -2.78%
2026-01-15 0 0.720 0.670 0.720 0.660 0.750 52,000 36,740 0.7065 0.720 0.670 0.720 0.660 0.750 52,000 0.7065 1.41%
2026-01-14 0 0.710 0.680 0.710 0.690 0.750 26,000 18,520 0.7123 0.710 0.680 0.710 0.690 0.750 26,000 0.7123 -2.74%
2026-01-13 0 0.730 0.680 0.730 0.680 0.730 66,000 46,460 0.7039 0.730 0.680 0.730 0.680 0.730 66,000 0.7039 -7.59%
2026-01-09 0 0.790 0.740 0.790 - - 0 0 - 0.790 0.740 0.790 - - 0 - 0.00%
2026-01-08 0 0.790 0.760 0.790 0.750 0.800 52,000 40,160 0.7723 0.790 0.760 0.790 0.750 0.800 52,000 0.7723 3.95%
2026-01-07 0 0.760 0.740 0.760 0.740 0.800 314,000 240,640 0.7664 0.760 0.740 0.760 0.740 0.800 314,000 0.7664 1.33%
2026-01-06 0 0.750 0.710 0.750 0.710 0.750 60,000 43,360 0.7227 0.750 0.710 0.750 0.710 0.750 60,000 0.7227 4.17%
2026-01-05 0 0.720 0.680 0.720 0.680 0.720 164,000 118,000 0.7195 0.720 0.680 0.720 0.680 0.720 164,000 0.7195 0.00%
2025-12-31 0 0.720 0.680 0.720 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2025-12-30 0 0.720 0.700 0.720 0.700 0.780 642,000 466,240 0.7262 0.720 0.700 0.720 0.700 0.780 642,000 0.7262 4.35%
2025-12-29 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2025-12-24 0 0.690 0.640 0.690 0.650 0.690 34,000 22,320 0.6565 0.690 0.640 0.690 0.650 0.690 34,000 0.6565 1.47%
2025-12-23 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - -1.45%
2025-12-22 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2025-12-19 0 0.690 0.650 0.690 0.670 0.690 32,000 21,520 0.6725 0.690 0.650 0.690 0.670 0.690 32,000 0.6725 -1.43%
2025-12-18 0 0.700 0.670 0.700 0.600 0.720 946,000 619,940 0.6553 0.700 0.670 0.700 0.600 0.720 946,000 0.6553 22.81%
2025-12-17 0 0.570 0.570 0.600 0.560 0.570 46,000 25,780 0.5604 0.570 0.570 0.600 0.560 0.570 46,000 0.5604 -3.39%
2025-12-16 0 0.590 0.560 0.590 0.600 0.600 28,000 16,800 0.6000 0.590 0.560 0.590 0.600 0.600 28,000 0.6000 0.00%
2025-12-15 0 0.590 0.570 0.590 0.510 0.600 588,000 334,700 0.5692 0.590 0.570 0.590 0.510 0.600 588,000 0.5692 18.00%
2025-12-12 0 0.500 0.500 0.550 - - 0 0 - 0.500 0.500 0.550 - - 0 - 0.00%
2025-12-11 0 0.500 0.485 0.540 - - 0 0 - 0.500 0.485 0.540 - - 0 - 0.00%
2025-12-10 0 0.500 0.485 0.540 0.500 0.500 28,000 14,000 0.5000 0.500 0.485 0.540 0.500 0.500 28,000 0.5000 -1.96%
2025-12-09 0 0.510 0.510 0.530 0.500 0.560 162,000 88,520 0.5464 0.510 0.510 0.530 0.500 0.560 162,000 0.5464 10.87%
2025-12-08 0 0.460 0.460 0.550 - - 0 0 - 0.460 0.460 0.550 - - 0 - 0.00%
2025-12-05 0 0.460 0.460 0.550 - - 0 0 - 0.460 0.460 0.550 - - 0 - 0.00%
2025-12-04 0 0.460 0.460 - 0.460 0.460 140,000 64,400 0.4600 0.460 0.460 - 0.460 0.460 140,000 0.4600 0.00%
2025-12-03 0 0.460 0.460 - - - 0 0 - 0.460 0.460 - - - 0 - 0.00%
2025-12-02 0 0.460 0.460 - 0.460 0.460 20,000 9,200 0.4600 0.460 0.460 - 0.460 0.460 20,000 0.4600 0.00%
2025-12-01 0 0.460 0.460 0.570 0.460 0.460 6,000 2,760 0.4600 0.460 0.460 0.570 0.460 0.460 6,000 0.4600 -5.15%
2025-11-28 0 0.485 0.460 0.485 - - 0 0 - 0.485 0.460 0.485 - - 0 - 0.00%
2025-11-27 0 0.485 0.460 0.560 - - 0 0 - 0.485 0.460 0.560 - - 0 - 0.00%
2025-11-26 0 0.485 0.465 0.500 0.460 0.485 152,000 70,550 0.4641 0.485 0.465 0.500 0.460 0.485 152,000 0.4641 -3.00%
2025-11-25 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2025-11-24 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2025-11-21 0 0.500 0.455 0.530 0.500 0.500 98,000 49,000 0.5000 0.500 0.455 0.530 0.500 0.500 98,000 0.5000 -12.28%
2025-11-20 0 0.570 0.550 0.570 0.500 0.570 254,000 138,740 0.5462 0.570 0.550 0.570 0.500 0.570 254,000 0.5462 14.00%
2025-11-19 0 0.500 0.500 0.510 0.490 0.490 30,000 14,700 0.4900 0.500 0.500 0.510 0.490 0.490 30,000 0.4900 4.17%
2025-11-18 0 0.480 0.455 0.480 0.485 0.485 48,000 23,280 0.4850 0.480 0.455 0.480 0.485 0.485 48,000 0.4850 -1.03%
2025-11-17 0 0.485 0.485 0.530 - - 30,000 14,550 0.4850 0.485 0.485 0.530 - - 30,000 0.4850 0.00%
2025-11-14 0 0.485 0.485 0.550 0.480 0.480 2,000 960 0.4800 0.485 0.485 0.550 0.480 0.480 2,000 0.4800 -11.82%
2025-11-13 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2025-11-12 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2025-11-11 0 0.550 0.500 0.550 0.485 0.560 474,000 261,810 0.5523 0.550 0.500 0.550 0.485 0.560 474,000 0.5523 10.00%
2025-11-10 0 0.500 0.460 0.520 - - 0 0 - 0.500 0.460 0.520 - - 0 - 0.00%
2025-11-07 0 0.500 0.470 0.540 - - 0 0 - 0.500 0.470 0.540 - - 0 - 0.00%
2025-11-06 0 0.500 0.470 0.540 - - 0 0 - 0.500 0.470 0.540 - - 0 - 0.00%
2025-11-05 0 0.500 0.465 0.550 0.500 0.500 74,000 37,000 0.5000 0.500 0.465 0.550 0.500 0.500 74,000 0.5000 0.00%
2025-11-04 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2025-11-03 0 0.500 0.500 0.530 0.500 0.500 10,000 5,000 0.5000 0.500 0.500 0.530 0.500 0.500 10,000 0.5000 0.00%
2025-10-31 0 0.500 0.500 0.540 0.500 0.500 44,000 22,000 0.5000 0.500 0.500 0.540 0.500 0.500 44,000 0.5000 -3.85%
2025-10-30 0 0.520 0.485 0.520 0.480 0.520 102,000 51,540 0.5053 0.520 0.485 0.520 0.480 0.520 102,000 0.5053 10.64%
2025-10-28 0 0.470 0.470 0.490 0.470 0.500 60,000 29,440 0.4907 0.470 0.470 0.490 0.470 0.500 60,000 0.4907 -2.08%
2025-10-27 0 0.480 0.460 0.485 0.465 0.490 198,000 94,270 0.4761 0.480 0.460 0.485 0.465 0.490 198,000 0.4761 -11.11%
2025-10-24 0 0.540 0.520 0.540 0.420 0.540 1,062,000 522,820 0.4923 0.540 0.520 0.540 0.420 0.540 1,062,000 0.4923 27.06%
2025-10-23 0 0.425 0.395 0.425 0.415 0.440 44,000 19,120 0.4345 0.425 0.395 0.425 0.415 0.440 44,000 0.4345 -7.61%
2025-10-22 0 0.460 0.460 0.490 0.425 0.530 1,756,000 836,510 0.4764 0.460 0.460 0.490 0.425 0.530 1,756,000 0.4764 9.52%
2025-10-21 0 0.420 0.400 0.420 0.400 0.420 168,000 67,480 0.4017 0.420 0.400 0.420 0.400 0.420 168,000 0.4017 13.51%
2025-10-20 0 0.370 0.370 0.400 0.365 0.400 142,000 56,080 0.3949 0.370 0.370 0.400 0.365 0.400 142,000 0.3949 8.82%
2025-10-17 0 0.340 0.330 0.385 - - 0 0 - 0.340 0.330 0.385 - - 0 - 0.00%
2025-10-16 0 0.340 0.330 0.395 - - 0 0 - 0.340 0.330 0.395 - - 0 - 0.00%
2025-10-15 0 0.340 0.340 0.375 0.335 0.335 8,000 2,680 0.3350 0.340 0.340 0.375 0.335 0.335 8,000 0.3350 1.49%
2025-10-14 0 0.335 0.335 0.395 0.335 0.350 120,000 41,810 0.3484 0.335 0.335 0.395 0.335 0.350 120,000 0.3484 -4.29%
2025-10-13 0 0.350 0.340 0.400 0.340 0.350 88,000 29,900 0.3398 0.350 0.340 0.400 0.340 0.350 88,000 0.3398 0.00%
2025-10-10 0 0.350 0.350 0.390 0.350 0.355 10,000 3,540 0.3540 0.350 0.350 0.390 0.350 0.355 10,000 0.3540 -1.41%
2025-10-09 0 0.355 0.350 0.450 0.355 0.370 66,000 23,700 0.3591 0.355 0.350 0.450 0.355 0.370 66,000 0.3591 1.43%
2025-10-08 0 0.350 0.335 0.370 - - 0 0 - 0.350 0.335 0.370 - - 0 - 0.00%
2025-10-06 0 0.350 0.350 0.370 0.340 0.340 4,000 1,360 0.3400 0.350 0.350 0.370 0.340 0.340 4,000 0.3400 -5.41%
2025-10-03 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - 0.00%
2025-10-02 0 0.370 0.370 0.400 0.370 0.370 52,000 19,240 0.3700 0.370 0.370 0.400 0.370 0.370 52,000 0.3700 0.00%
2025-09-30 0 0.370 0.335 - - - 0 0 - 0.370 0.335 - - - 0 - 0.00%
2025-09-29 0 0.370 0.335 0.395 - - 0 0 - 0.370 0.335 0.395 - - 0 - 0.00%
2025-09-26 0 0.370 0.335 0.395 - - 0 0 - 0.370 0.335 0.395 - - 0 - 0.00%
2025-09-25 0 0.370 0.355 0.395 0.370 0.370 42,000 15,540 0.3700 0.370 0.355 0.395 0.370 0.370 42,000 0.3700 -1.33%
2025-09-24 0 0.375 0.350 0.400 0.370 0.375 40,000 14,950 0.3738 0.375 0.350 0.400 0.370 0.375 40,000 0.3738 0.00%
2025-09-23 0 0.375 0.355 0.375 0.335 0.375 180,000 65,500 0.3639 0.375 0.355 0.375 0.335 0.375 180,000 0.3639 10.29%
2025-09-22 0 0.340 0.335 0.345 0.330 0.340 98,000 32,840 0.3351 0.340 0.335 0.345 0.330 0.340 98,000 0.3351 -1.45%
2025-09-19 0 0.345 0.330 0.345 0.345 0.345 42,000 14,490 0.3450 0.345 0.330 0.345 0.345 0.345 42,000 0.3450 0.00%
2025-09-18 0 0.345 0.345 0.350 0.345 0.345 50,000 17,250 0.3450 0.345 0.345 0.350 0.345 0.345 50,000 0.3450 0.00%
2025-09-17 0 0.345 0.345 0.360 - - 0 0 - 0.345 0.345 0.360 - - 0 - 0.00%
2025-09-16 0 0.345 0.345 0.395 - - 0 0 - 0.345 0.345 0.395 - - 0 - 0.00%
2025-09-15 0 0.345 0.345 0.390 - - 0 0 - 0.345 0.345 0.390 - - 0 - 0.00%
2025-09-12 0 0.345 0.345 0.390 - - 0 0 - 0.345 0.345 0.390 - - 0 - 0.00%
2025-09-11 0 0.345 0.345 0.390 0.345 0.345 110,000 37,950 0.3450 0.345 0.345 0.390 0.345 0.345 110,000 0.3450 0.00%
2025-09-10 0 0.345 0.345 0.390 0.345 0.350 56,000 19,370 0.3459 0.345 0.345 0.390 0.345 0.350 56,000 0.3459 0.00%
2025-09-09 0 0.345 0.345 0.390 0.335 0.345 10,000 3,370 0.3370 0.345 0.345 0.390 0.335 0.345 10,000 0.3370 0.00%
2025-09-08 0 0.345 0.345 0.380 0.330 0.345 104,000 35,370 0.3401 0.345 0.345 0.380 0.330 0.345 104,000 0.3401 -2.82%
2025-09-05 0 0.355 0.350 0.355 0.355 0.355 196,000 69,580 0.3550 0.355 0.350 0.355 0.355 0.355 196,000 0.3550 0.00%
2025-09-04 0 0.355 0.355 0.390 - - 0 0 - 0.355 0.355 0.390 - - 0 - 0.00%
2025-09-03 0 0.355 0.355 0.400 0.355 0.355 2,000 710 0.3550 0.355 0.355 0.400 0.355 0.355 2,000 0.3550 0.00%
2025-09-02 0 0.355 0.355 0.400 0.355 0.355 6,000 2,130 0.3550 0.355 0.355 0.400 0.355 0.355 6,000 0.3550 0.00%
2025-09-01 0 0.355 0.355 0.390 0.355 0.360 194,000 68,920 0.3553 0.355 0.355 0.390 0.355 0.360 194,000 0.3553 0.00%
2025-08-29 0 0.355 0.345 0.385 - - 6,000 2,100 0.3500 0.355 0.345 0.385 - - 6,000 0.3500 0.00%
2025-08-28 0 0.355 0.350 0.385 - - 0 0 - 0.355 0.350 0.385 - - 0 - 0.00%
2025-08-27 0 0.355 0.355 0.385 - - 0 0 - 0.355 0.355 0.385 - - 0 - 2.90%
2025-08-26 0 0.345 0.345 0.385 - - 0 0 - 0.345 0.345 0.385 - - 0 - 1.47%
2025-08-25 0 0.340 0.340 0.390 - - 0 0 - 0.340 0.340 0.390 - - 0 - 0.00%
2025-08-22 0 0.340 0.335 0.370 0.340 0.390 98,000 36,800 0.3755 0.340 0.335 0.370 0.340 0.390 98,000 0.3755 -5.56%
2025-08-21 0 0.360 0.360 0.400 0.360 0.360 14,000 5,040 0.3600 0.360 0.360 0.400 0.360 0.360 14,000 0.3600 0.00%
2025-08-20 0 0.360 0.330 0.360 0.360 0.360 60,000 21,600 0.3600 0.360 0.330 0.360 0.360 0.360 60,000 0.3600 0.00%
2025-08-19 0 0.360 0.355 0.400 0.360 0.360 20,000 7,200 0.3600 0.360 0.355 0.400 0.360 0.360 20,000 0.3600 -2.70%
2025-08-18 0 0.370 0.370 0.400 0.350 0.350 10,000 3,500 0.3500 0.370 0.370 0.400 0.350 0.350 10,000 0.3500 2.78%
2025-08-15 0 0.360 0.360 0.400 0.335 0.370 20,000 7,090 0.3545 0.360 0.360 0.400 0.335 0.370 20,000 0.3545 0.00%
2025-08-14 0 0.360 0.360 0.400 0.360 0.400 68,000 26,720 0.3929 0.360 0.360 0.400 0.360 0.400 68,000 0.3929 -5.26%
2025-08-13 0 0.380 0.350 0.380 0.380 0.380 128,000 48,640 0.3800 0.380 0.350 0.380 0.380 0.380 128,000 0.3800 11.76%
2025-08-12 0 0.340 0.330 0.380 0.330 0.330 14,000 4,620 0.3300 0.340 0.330 0.380 0.330 0.330 14,000 0.3300 0.00%
2025-08-11 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2025-08-08 0 0.340 0.330 0.375 0.330 0.340 78,000 26,120 0.3349 0.340 0.330 0.375 0.330 0.340 78,000 0.3349 0.00%
2025-08-07 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2025-08-06 0 0.340 0.330 0.340 0.335 0.340 1,126,000 382,520 0.3397 0.340 0.330 0.340 0.335 0.340 1,126,000 0.3397 0.00%
2025-08-05 0 0.340 0.325 0.340 0.345 0.345 110,000 37,950 0.3450 0.340 0.325 0.340 0.345 0.345 110,000 0.3450 -1.45%
2025-08-04 0 0.345 0.345 0.380 - - 0 0 - 0.345 0.345 0.380 - - 0 - 0.00%
2025-08-01 0 0.345 0.345 0.380 0.345 0.345 2,000 690 0.3450 0.345 0.345 0.380 0.345 0.345 2,000 0.3450 -1.43%
2025-07-31 0 0.350 0.345 0.380 - - 0 0 - 0.350 0.345 0.380 - - 0 - 0.00%
2025-07-30 0 0.350 0.345 0.370 0.350 0.350 104,000 35,990 0.3461 0.350 0.345 0.370 0.350 0.350 104,000 0.3461 -1.41%
2025-07-29 0 0.355 0.355 0.375 0.355 0.355 24,000 8,490 0.3538 0.355 0.355 0.375 0.355 0.355 24,000 0.3538 -1.39%
2025-07-28 0 0.360 0.355 0.380 - - 0 0 - 0.360 0.355 0.380 - - 0 - 0.00%
2025-07-25 0 0.360 0.360 0.365 0.360 0.360 146,000 52,560 0.3600 0.360 0.360 0.365 0.360 0.360 146,000 0.3600 2.86%
2025-07-24 0 0.350 0.350 0.365 0.350 0.350 16,000 5,600 0.3500 0.350 0.350 0.365 0.350 0.350 16,000 0.3500 -4.11%
2025-07-23 0 0.365 0.350 0.365 - - 0 0 - 0.365 0.350 0.365 - - 0 - -2.67%
2025-07-22 0 0.375 0.350 0.375 0.350 0.390 94,000 35,810 0.3810 0.375 0.350 0.375 0.350 0.390 94,000 0.3810 7.14%
2025-07-21 0 0.350 0.350 0.360 0.340 0.345 58,000 19,980 0.3445 0.350 0.350 0.360 0.340 0.345 58,000 0.3445 2.94%
2025-07-18 0 0.340 0.325 0.340 0.315 0.340 280,000 95,380 0.3406 0.340 0.325 0.340 0.315 0.340 280,000 0.3406 6.25%
2025-07-17 0 0.320 0.310 0.320 0.300 0.320 34,000 10,500 0.3088 0.320 0.310 0.320 0.300 0.320 34,000 0.3088 8.47%
2025-07-16 0 0.295 0.295 0.305 0.295 0.305 42,000 12,790 0.3045 0.295 0.295 0.305 0.295 0.305 42,000 0.3045 -3.28%
2025-07-15 0 0.305 0.305 0.330 0.305 0.305 28,000 8,540 0.3050 0.305 0.305 0.330 0.305 0.305 28,000 0.3050 1.67%
2025-07-14 0 0.300 0.295 0.340 0.290 0.350 752,000 226,010 0.3005 0.300 0.295 0.340 0.290 0.350 752,000 0.3005 13.21%
2025-07-11 0 0.265 0.265 0.285 0.265 0.265 20,000 5,300 0.2650 0.265 0.265 0.285 0.265 0.265 20,000 0.2650 -1.85%
2025-07-10 0 0.270 0.270 0.280 0.265 0.280 98,000 26,510 0.2705 0.270 0.270 0.280 0.265 0.280 98,000 0.2705 3.85%
2025-07-09 0 0.260 0.243 0.270 - - 0 0 - 0.260 0.243 0.270 - - 0 - 0.00%
2025-07-08 0 0.260 0.245 0.270 - - 0 0 - 0.260 0.245 0.270 - - 0 - 0.00%
2025-07-07 0 0.260 0.249 0.270 - - 0 0 - 0.260 0.249 0.270 - - 0 - 0.00%
2025-07-04 0 0.260 0.260 0.270 0.243 0.243 4,000 972 0.2430 0.260 0.260 0.270 0.243 0.243 4,000 0.2430 0.00%
2025-07-03 0 0.260 0.245 0.260 - - 10,000 2,430 0.2430 0.260 0.245 0.260 - - 10,000 0.2430 0.00%
2025-07-02 0 0.260 0.260 0.265 0.243 0.260 12,000 2,950 0.2458 0.260 0.260 0.265 0.243 0.260 12,000 0.2458 -1.89%
2025-06-30 0 0.265 0.243 0.265 0.265 0.265 10,000 2,650 0.2650 0.265 0.243 0.265 0.265 0.265 10,000 0.2650 0.00%
2025-06-27 0 0.265 0.245 0.270 0.265 0.265 18,000 4,770 0.2650 0.265 0.245 0.270 0.265 0.265 18,000 0.2650 0.00%
2025-06-26 0 0.265 0.265 0.270 - - 0 0 - 0.265 0.265 0.270 - - 0 - 0.00%
2025-06-25 0 0.265 0.243 0.265 0.235 0.270 68,000 16,220 0.2385 0.265 0.243 0.265 0.235 0.270 68,000 0.2385 -14.52%
2025-06-24 0 0.310 0.275 0.350 - - 0 0 - 0.310 0.275 0.350 - - 0 - 0.00%
2025-06-23 0 0.310 0.270 0.335 - - 0 0 - 0.310 0.270 0.335 - - 0 - 0.00%
2025-06-20 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - 0.00%
2025-06-19 0 0.310 0.270 0.310 0.310 0.310 4,000 1,240 0.3100 0.310 0.270 0.310 0.310 0.310 4,000 0.3100 6.90%
2025-06-18 0 0.290 0.270 0.295 0.290 0.290 2,000 580 0.2900 0.290 0.270 0.295 0.290 0.290 2,000 0.2900 0.00%
2025-06-17 0 0.290 0.290 0.310 - - 0 0 - 0.290 0.290 0.310 - - 0 - 0.00%
2025-06-16 0 0.290 0.290 0.310 - - 0 0 - 0.290 0.290 0.310 - - 0 - 0.00%
2025-06-13 0 0.290 0.290 0.335 - - 0 0 - 0.290 0.290 0.335 - - 0 - 0.00%
2025-06-12 0 0.290 0.290 0.300 0.290 0.300 28,000 8,220 0.2936 0.290 0.290 0.300 0.290 0.300 28,000 0.2936 0.00%
2025-06-11 0 0.290 0.290 0.310 - - 0 0 - 0.290 0.290 0.310 - - 0 - 0.00%
2025-06-10 0 0.290 0.290 0.340 - - 0 0 - 0.290 0.290 0.340 - - 0 - 0.00%
2025-06-09 0 0.290 0.290 0.340 0.290 0.290 2,000 580 0.2900 0.290 0.290 0.340 0.290 0.290 2,000 0.2900 -4.92%
2025-06-06 0 0.305 0.290 - - - 0 0 - 0.305 0.290 - - - 0 - 0.00%
2025-06-05 0 0.305 0.295 0.390 - - 0 0 - 0.305 0.295 0.390 - - 0 - 0.00%
2025-06-04 0 0.305 0.290 0.375 - - 0 0 - 0.305 0.290 0.375 - - 0 - 0.00%
2025-06-03 0 0.305 0.295 0.305 0.290 0.310 26,000 7,780 0.2992 0.305 0.295 0.305 0.290 0.310 26,000 0.2992 -1.61%
2025-06-02 0 0.310 0.290 0.330 - - 0 0 - 0.310 0.290 0.330 - - 0 - 0.00%
2025-05-30 0 0.310 0.290 0.320 0.300 0.330 178,000 54,040 0.3036 0.310 0.290 0.320 0.300 0.330 178,000 0.3036 6.90%
2025-05-29 0 0.290 0.270 0.300 - - 0 0 - 0.290 0.270 0.300 - - 0 - 0.00%
2025-05-28 0 0.290 0.290 0.295 0.248 0.295 160,000 42,856 0.2679 0.290 0.290 0.295 0.248 0.295 160,000 0.2679 -4.92%
2025-05-27 0 0.305 0.305 0.385 0.305 0.305 38,000 11,590 0.3050 0.305 0.305 0.385 0.305 0.305 38,000 0.3050 0.00%
2025-05-26 0 0.305 0.295 0.390 - - 0 0 - 0.305 0.295 0.390 - - 0 - 0.00%
2025-05-23 0 0.305 0.300 0.305 - - 0 0 - 0.305 0.300 0.305 - - 0 - 0.00%
2025-05-22 0 0.305 0.295 0.305 - - 0 0 - 0.305 0.295 0.305 - - 0 - 0.00%
2025-05-21 0 0.305 0.295 0.305 0.305 0.305 208,000 63,440 0.3050 0.305 0.295 0.305 0.305 0.305 208,000 0.3050 -1.61%
2025-05-20 0 0.310 0.310 0.320 0.310 0.320 12,000 3,820 0.3183 0.310 0.310 0.320 0.310 0.320 12,000 0.3183 -3.12%
2025-05-19 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2025-05-16 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2025-05-15 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2025-05-14 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2025-05-13 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2025-05-12 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2025-05-09 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - -7.25%
2025-05-08 0 0.345 0.305 0.345 0.300 0.300 104,000 33,290 0.3201 0.345 0.305 0.345 0.300 0.300 104,000 0.3201 -1.43%
2025-05-07 0 0.350 0.350 0.370 0.305 0.305 2,000 610 0.3050 0.350 0.350 0.370 0.305 0.305 2,000 0.3050 6.06%
2025-05-06 0 0.330 0.300 0.330 0.285 0.330 78,000 24,520 0.3144 0.330 0.300 0.330 0.285 0.330 78,000 0.3144 10.00%
2025-05-02 0 0.300 0.300 0.330 0.295 0.295 4,000 1,180 0.2950 0.300 0.300 0.330 0.295 0.295 4,000 0.2950 1.69%
2025-04-30 0 0.295 0.250 - - - 0 0 - 0.295 0.250 - - - 0 - 0.00%
2025-04-29 0 0.295 0.250 - - - 0 0 - 0.295 0.250 - - - 0 - 0.00%
2025-04-28 0 0.295 0.255 0.330 - - 0 0 - 0.295 0.255 0.330 - - 0 - 0.00%
2025-04-25 0 0.295 0.250 0.300 - - 0 0 - 0.295 0.250 0.300 - - 0 - 0.00%
2025-04-24 0 0.295 0.250 0.295 0.300 0.300 38,000 11,400 0.3000 0.295 0.250 0.295 0.300 0.300 38,000 0.3000 -1.67%
2025-04-23 0 0.300 0.250 0.320 - - 0 0 - 0.300 0.250 0.320 - - 0 - 0.00%
2025-04-22 0 0.300 0.250 - - - 2,000 660 0.3300 0.300 0.250 - - - 2,000 0.3300 0.00%
2025-04-17 0 0.300 0.300 0.315 0.290 0.295 266,000 78,190 0.2939 0.300 0.300 0.315 0.290 0.295 266,000 0.2939 1.69%
2025-04-16 0 0.295 0.295 0.450 0.246 0.246 10,000 2,460 0.2460 0.295 0.295 0.450 0.246 0.246 10,000 0.2460 5.36%
2025-04-15 0 0.280 0.246 0.280 - - 0 0 - 0.280 0.246 0.280 - - 0 - 0.00%
2025-04-14 0 0.280 0.246 0.280 - - 0 0 - 0.280 0.246 0.280 - - 0 - 0.00%
2025-04-11 0 0.280 0.246 0.280 - - 0 0 - 0.280 0.246 0.280 - - 0 - 0.00%
2025-04-10 0 0.280 0.246 0.280 - - 0 0 - 0.280 0.246 0.280 - - 0 - 0.00%
2025-04-09 0 0.280 0.246 0.280 - - 0 0 - 0.280 0.246 0.280 - - 0 - 0.00%
2025-04-08 0 0.280 0.246 0.280 - - 0 0 - 0.280 0.246 0.280 - - 0 - 0.00%
2025-04-07 0 0.280 0.270 0.280 0.280 0.290 484,000 139,620 0.2885 0.280 0.270 0.280 0.280 0.290 484,000 0.2885 -5.08%
2025-04-03 0 0.295 0.290 0.310 - - 0 0 - 0.295 0.290 0.310 - - 0 - 0.00%
2025-04-02 0 0.295 0.290 0.325 - - 0 0 - 0.295 0.290 0.325 - - 0 - 0.00%
2025-04-01 0 0.295 0.290 0.325 - - 0 0 - 0.295 0.290 0.325 - - 0 - 0.00%
2025-03-31 0 0.295 0.290 0.325 - - 0 0 - 0.295 0.290 0.325 - - 0 - 0.00%
2025-03-28 0 0.295 0.290 0.345 0.285 0.295 18,000 5,230 0.2906 0.295 0.290 0.345 0.285 0.295 18,000 0.2906 0.00%
2025-03-27 0 0.295 0.295 0.320 0.295 0.295 56,000 16,520 0.2950 0.295 0.295 0.320 0.295 0.295 56,000 0.2950 -9.23%
2025-03-26 0 0.325 0.295 0.325 0.325 0.325 84,000 27,300 0.3250 0.325 0.295 0.325 0.325 0.325 84,000 0.3250 -1.52%
2025-03-25 0 0.330 0.330 0.350 0.330 0.390 242,000 86,950 0.3593 0.330 0.330 0.350 0.330 0.390 242,000 0.3593 -4.35%
2025-03-24 0 0.345 0.325 0.385 0.320 0.345 94,000 30,180 0.3211 0.345 0.325 0.385 0.320 0.345 94,000 0.3211 2.99%
2025-03-21 0 0.335 0.335 0.390 0.335 0.335 4,000 1,340 0.3350 0.335 0.335 0.390 0.335 0.335 4,000 0.3350 0.00%
2025-03-20 0 0.335 0.330 0.390 - - 0 0 - 0.335 0.330 0.390 - - 0 - 0.00%
2025-03-19 0 0.335 0.335 0.360 - - 0 0 - 0.335 0.335 0.360 - - 0 - 0.00%
2025-03-18 0 0.335 0.335 0.370 - - 0 0 - 0.335 0.335 0.370 - - 0 - 1.52%
2025-03-17 0 0.330 0.330 0.365 0.325 0.325 10,000 3,250 0.3250 0.330 0.330 0.365 0.325 0.325 10,000 0.3250 0.00%
2025-03-14 0 0.330 0.330 0.375 - - 0 0 - 0.330 0.330 0.375 - - 0 - 0.00%
2025-03-13 0 0.330 0.330 0.365 - - 0 0 - 0.330 0.330 0.365 - - 0 - 0.00%
2025-03-12 0 0.330 0.330 0.380 0.330 0.335 82,000 27,420 0.3344 0.330 0.330 0.380 0.330 0.335 82,000 0.3344 -2.94%
2025-03-11 0 0.340 0.335 0.340 0.340 0.340 70,000 23,800 0.3400 0.340 0.335 0.340 0.340 0.340 70,000 0.3400 -1.45%
2025-03-10 0 0.345 0.340 0.345 - - 20,000 6,800 0.3400 0.345 0.340 0.345 - - 20,000 0.3400 0.00%
2025-03-07 0 0.345 0.345 0.360 0.345 0.345 104,000 36,540 0.3513 0.345 0.345 0.360 0.345 0.345 104,000 0.3513 1.47%
2025-03-06 0 0.340 0.340 0.360 0.320 0.345 154,000 52,710 0.3423 0.340 0.340 0.360 0.320 0.345 154,000 0.3423 7.94%
2025-03-05 0 0.315 0.315 0.390 0.275 0.325 84,000 24,900 0.2964 0.315 0.315 0.390 0.275 0.325 84,000 0.2964 10.53%
2025-03-04 0 0.285 0.270 0.285 0.265 0.285 46,000 12,990 0.2824 0.285 0.270 0.285 0.265 0.285 46,000 0.2824 7.55%
2025-03-03 0 0.265 0.265 0.290 - - 0 0 - 0.265 0.265 0.290 - - 0 - 0.00%
2025-02-28 0 0.265 0.255 0.310 - - 0 0 - 0.265 0.255 0.310 - - 0 - 0.00%
2025-02-27 0 0.265 0.255 0.295 - - 0 0 - 0.265 0.255 0.295 - - 0 - 0.00%
2025-02-26 0 0.265 0.255 0.295 - - 160,000 42,400 0.2650 0.265 0.255 0.295 - - 160,000 0.2650 0.00%
2025-02-25 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - 0.00%
2025-02-24 0 0.265 0.255 0.310 0.265 0.265 30,000 7,950 0.2650 0.265 0.255 0.310 0.265 0.265 30,000 0.2650 0.00%
2025-02-21 0 0.265 0.245 0.300 - - 0 0 - 0.265 0.245 0.300 - - 0 - 0.00%
2025-02-20 0 0.265 0.265 0.330 0.265 0.265 2,000 530 0.2650 0.265 0.265 0.330 0.265 0.265 2,000 0.2650 0.00%
2025-02-19 0 0.265 0.245 0.330 - - 0 0 - 0.265 0.245 0.330 - - 0 - 0.00%
2025-02-18 0 0.265 0.265 0.335 - - 0 0 - 0.265 0.265 0.335 - - 0 - 1.92%
2025-02-17 0 0.260 0.260 0.325 0.260 0.290 10,000 2,660 0.2660 0.260 0.260 0.325 0.260 0.290 10,000 0.2660 -10.34%
2025-02-14 0 0.290 0.290 0.330 0.280 0.290 122,000 34,460 0.2825 0.290 0.290 0.330 0.280 0.290 122,000 0.2825 16.00%
2025-02-13 0 0.250 0.250 0.310 0.250 0.250 142,000 35,560 0.2504 0.250 0.250 0.310 0.250 0.250 142,000 0.2504 -5.66%
2025-02-12 0 0.265 0.249 0.350 - - 0 0 - 0.265 0.249 0.350 - - 0 - 0.00%
2025-02-11 0 0.265 0.250 0.350 - - 0 0 - 0.265 0.250 0.350 - - 0 - 0.00%
2025-02-10 0 0.265 0.265 0.340 0.260 0.260 36,000 9,360 0.2600 0.265 0.265 0.340 0.260 0.260 36,000 0.2600 1.92%
2025-02-07 0 0.260 0.260 0.340 - - 30,000 7,800 0.2600 0.260 0.260 0.340 - - 30,000 0.2600 0.00%
2025-02-06 0 0.260 0.260 0.355 0.260 0.260 2,000 520 0.2600 0.260 0.260 0.355 0.260 0.260 2,000 0.2600 0.00%
2025-02-05 0 0.260 0.260 0.345 - - 0 0 - 0.260 0.260 0.345 - - 0 - 0.00%
2025-02-04 0 0.260 0.260 0.345 - - 0 0 - 0.260 0.260 0.345 - - 0 - 0.00%
2025-02-03 0 0.260 0.260 0.360 0.260 0.260 18,000 4,680 0.2600 0.260 0.260 0.360 0.260 0.260 18,000 0.2600 4.00%
2025-01-28 0 0.250 0.237 0.345 - - 0 0 - 0.250 0.237 0.345 - - 0 - 0.00%
2025-01-27 0 0.250 0.231 0.355 - - 0 0 - 0.250 0.231 0.355 - - 0 - 0.00%
2025-01-24 0 0.250 0.231 0.345 - - 0 0 - 0.250 0.231 0.345 - - 0 - 0.00%
2025-01-23 0 0.250 0.231 0.345 - - 0 0 - 0.250 0.231 0.345 - - 0 - 0.00%
2025-01-22 0 0.250 0.231 0.340 - - 0 0 - 0.250 0.231 0.340 - - 0 - 0.00%
2025-01-21 0 0.250 0.231 0.335 - - 0 0 - 0.250 0.231 0.335 - - 0 - 0.00%
2025-01-20 0 0.250 0.250 0.300 0.250 0.250 6,000 1,500 0.2500 0.250 0.250 0.300 0.250 0.250 6,000 0.2500 -7.41%
2025-01-17 0 0.270 0.231 0.270 - - 0 0 - 0.270 0.231 0.270 - - 0 - 0.00%
2025-01-16 0 0.270 0.231 0.300 - - 0 0 - 0.270 0.231 0.300 - - 0 - 0.00%
2025-01-15 0 0.270 0.231 0.270 - - 0 0 - 0.270 0.231 0.270 - - 0 - 0.00%
2025-01-14 0 0.270 0.231 0.300 - - 0 0 - 0.270 0.231 0.300 - - 0 - 0.00%
2025-01-13 0 0.270 0.231 0.270 - - 0 0 - 0.270 0.231 0.270 - - 0 - 0.00%
2025-01-10 0 0.270 0.231 0.270 - - 0 0 - 0.270 0.231 0.270 - - 0 - 0.00%
2025-01-09 0 0.270 0.231 0.300 0.270 0.270 10,000 2,700 0.2700 0.270 0.231 0.300 0.270 0.270 10,000 0.2700 0.00%
2025-01-08 0 0.270 0.232 0.270 0.275 0.275 12,000 3,300 0.2750 0.270 0.232 0.270 0.275 0.275 12,000 0.2750 8.00%
2025-01-07 0 0.250 0.231 0.270 0.229 0.250 116,000 26,706 0.2302 0.250 0.231 0.270 0.229 0.250 116,000 0.2302 -7.41%
2025-01-06 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
2025-01-03 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2025-01-02 0 0.270 0.250 0.280 - - 0 0 - 0.270 0.250 0.280 - - 0 - 0.00%
2024-12-31 0 0.270 0.243 0.310 - - 0 0 - 0.270 0.243 0.310 - - 0 - 0.00%
2024-12-30 0 0.270 0.250 0.310 - - 0 0 - 0.270 0.250 0.310 - - 0 - 0.00%
2024-12-27 0 0.270 0.270 0.310 0.265 0.265 102,000 27,030 0.2650 0.270 0.270 0.310 0.265 0.265 102,000 0.2650 -3.57%
2024-12-24 0 0.280 - 0.350 - - 0 0 - 0.280 - 0.350 - - 0 - 0.00%
2024-12-23 0 0.280 - 0.350 - - 0 0 - 0.280 - 0.350 - - 0 - 0.00%
2024-12-20 0 0.280 0.246 0.345 - - 0 0 - 0.280 0.246 0.345 - - 0 - 0.00%
2024-12-19 0 0.280 0.246 0.375 - - 0 0 - 0.280 0.246 0.375 - - 0 - 0.00%
2024-12-18 0 0.280 0.246 0.345 - - 0 0 - 0.280 0.246 0.345 - - 0 - 0.00%
2024-12-17 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2024-12-16 0 0.280 0.246 0.280 0.280 0.280 8,000 2,240 0.2800 0.280 0.246 0.280 0.280 0.280 8,000 0.2800 13.82%
2024-12-13 0 0.246 0.246 0.275 0.245 0.260 16,000 4,070 0.2544 0.246 0.246 0.275 0.245 0.260 16,000 0.2544 -12.14%
2024-12-12 0 0.280 0.245 0.280 - - 0 0 - 0.280 0.245 0.280 - - 0 - 0.00%
2024-12-11 0 0.280 0.238 0.300 - - 0 0 - 0.280 0.238 0.300 - - 0 - 0.00%
2024-12-10 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -6.67%
2024-12-09 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2024-12-06 0 0.300 - 0.300 0.310 0.310 80,000 24,800 0.3100 0.300 - 0.300 0.310 0.310 80,000 0.3100 0.00%
2024-12-05 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-12-04 0 0.300 - 0.320 0.300 0.300 92,000 28,000 0.3043 0.300 - 0.320 0.300 0.300 92,000 0.3043 0.00%
2024-12-03 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-12-02 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-11-29 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2024-11-28 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2024-11-27 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2024-11-26 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - -3.23%
2024-11-25 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2024-11-22 0 0.310 0.265 0.310 - - 0 0 - 0.310 0.265 0.310 - - 0 - 0.00%
2024-11-21 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2024-11-20 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2024-11-19 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2024-11-18 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2024-11-15 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2024-11-14 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - 0.00%
2024-11-13 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2024-11-12 0 0.310 0.290 0.310 0.300 0.310 68,000 20,980 0.3085 0.310 0.290 0.310 0.300 0.310 68,000 0.3085 14.81%
2024-11-11 0 0.270 0.260 0.350 - - 0 0 - 0.270 0.260 0.350 - - 0 - 0.00%
2024-11-08 0 0.270 0.260 0.320 - - 0 0 - 0.270 0.260 0.320 - - 0 - 0.00%
2024-11-07 0 0.270 0.270 0.310 0.270 0.270 98,000 26,460 0.2700 0.270 0.270 0.310 0.270 0.270 98,000 0.2700 -6.90%
2024-11-06 0 0.290 0.260 0.320 - - 0 0 - 0.290 0.260 0.320 - - 0 - 0.00%
2024-11-05 0 0.290 0.270 0.310 0.290 0.290 38,000 11,020 0.2900 0.290 0.270 0.310 0.290 0.290 38,000 0.2900 1.75%
2024-11-04 0 0.285 0.285 0.315 0.280 0.280 12,000 3,360 0.2800 0.285 0.285 0.315 0.280 0.280 12,000 0.2800 1.79%
2024-11-01 0 0.280 0.260 0.330 - - 0 0 - 0.280 0.260 0.330 - - 0 - 0.00%
2024-10-31 0 0.280 0.260 0.330 - - 0 0 - 0.280 0.260 0.330 - - 0 - 0.00%
2024-10-30 0 0.280 0.260 0.355 - - 0 0 - 0.280 0.260 0.355 - - 0 - 0.00%
2024-10-29 0 0.280 0.260 0.365 - - 0 0 - 0.280 0.260 0.365 - - 0 - 0.00%
2024-10-28 0 0.280 0.280 0.355 0.275 0.280 30,000 8,360 0.2787 0.280 0.280 0.355 0.275 0.280 30,000 0.2787 0.00%
2024-10-25 0 0.280 0.260 0.345 - - 0 0 - 0.280 0.260 0.345 - - 0 - 0.00%
2024-10-24 0 0.280 0.280 0.350 0.280 0.280 2,000 560 0.2800 0.280 0.280 0.350 0.280 0.280 2,000 0.2800 1.82%
2024-10-23 0 0.275 0.270 0.275 0.280 0.285 12,000 3,370 0.2808 0.275 0.270 0.275 0.280 0.285 12,000 0.2808 -3.51%
2024-10-22 0 0.285 0.285 0.300 0.260 0.270 48,000 12,900 0.2688 0.285 0.285 0.300 0.260 0.270 48,000 0.2688 -1.72%
2024-10-21 0 0.290 0.260 0.340 - - 0 0 - 0.290 0.260 0.340 - - 0 - 0.00%
2024-10-18 0 0.290 0.290 0.340 0.270 0.270 68,000 18,360 0.2700 0.290 0.290 0.340 0.270 0.270 68,000 0.2700 9.43%
2024-10-17 0 0.265 0.265 0.345 0.265 0.280 230,000 62,900 0.2735 0.265 0.265 0.345 0.265 0.280 230,000 0.2735 -7.02%
2024-10-16 0 0.285 0.285 0.350 0.285 0.285 6,000 1,710 0.2850 0.285 0.285 0.350 0.285 0.285 6,000 0.2850 0.00%
2024-10-15 0 0.285 0.285 0.305 0.280 0.310 138,000 42,300 0.3065 0.285 0.285 0.305 0.280 0.310 138,000 0.3065 -8.06%
2024-10-14 0 0.310 0.305 0.345 0.300 0.310 166,000 51,060 0.3076 0.310 0.305 0.345 0.300 0.310 166,000 0.3076 -11.43%
2024-10-10 0 0.350 0.320 0.355 - - 0 0 - 0.350 0.320 0.355 - - 0 - 0.00%
2024-10-09 0 0.350 0.325 0.350 - - 0 0 - 0.350 0.325 0.350 - - 0 - 0.00%
2024-10-08 0 0.350 0.350 0.370 0.350 0.410 76,000 29,750 0.3914 0.350 0.350 0.370 0.350 0.410 76,000 0.3914 -5.41%
2024-10-07 0 0.370 0.330 0.375 0.260 0.375 220,000 73,550 0.3343 0.370 0.330 0.375 0.260 0.375 220,000 0.3343 2.78%
2024-10-04 0 0.360 0.265 0.360 - - 0 0 - 0.360 0.265 0.360 - - 0 - 0.00%
2024-10-03 0 0.360 0.285 0.360 - - 0 0 - 0.360 0.285 0.360 - - 0 - -2.70%
2024-10-02 0 0.370 0.350 0.380 0.355 0.370 214,000 76,970 0.3597 0.370 0.350 0.380 0.355 0.370 214,000 0.3597 5.71%
2024-09-30 0 0.350 0.350 0.360 0.345 0.350 254,000 87,700 0.3453 0.350 0.350 0.360 0.345 0.350 254,000 0.3453 25.00%
2024-09-27 0 0.280 0.280 0.315 - - 0 0 - 0.280 0.280 0.315 - - 0 - 0.00%
2024-09-26 0 0.280 0.255 0.315 - - 0 0 - 0.280 0.255 0.315 - - 0 - 0.00%
2024-09-25 0 0.280 0.280 0.315 - - 0 0 - 0.280 0.280 0.315 - - 0 - 0.00%
2024-09-24 0 0.280 0.280 0.315 0.255 0.280 64,000 17,340 0.2709 0.280 0.280 0.315 0.255 0.280 64,000 0.2709 -9.68%
2024-09-23 0 0.310 0.280 0.345 - - 0 0 - 0.310 0.280 0.345 - - 0 - 0.00%
2024-09-20 0 0.310 0.285 0.345 - - 0 0 - 0.310 0.285 0.345 - - 0 - 0.00%
2024-09-19 0 0.310 0.285 0.345 0.310 0.355 36,000 11,460 0.3183 0.310 0.285 0.345 0.310 0.355 36,000 0.3183 -12.68%
2024-09-17 0 0.355 0.325 0.410 - - 0 0 - 0.355 0.325 0.410 - - 0 - 0.00%
2024-09-16 0 0.355 0.325 0.410 - - 0 0 - 0.355 0.325 0.410 - - 0 - 0.00%
2024-09-13 0 0.355 0.325 0.420 - - 0 0 - 0.355 0.325 0.420 - - 0 - 0.00%
2024-09-12 0 0.355 0.325 0.420 - - 0 0 - 0.355 0.325 0.420 - - 0 - 0.00%
2024-09-11 0 0.355 0.325 0.415 - - 0 0 - 0.355 0.325 0.415 - - 0 - 0.00%
2024-09-10 0 0.355 0.320 0.355 - - 0 0 - 0.355 0.320 0.355 - - 0 - -13.41%
2024-09-09 0 0.410 0.320 0.410 0.415 0.420 102,000 42,670 0.4183 0.410 0.320 0.410 0.415 0.420 102,000 0.4183 12.33%
2024-09-05 0 0.365 0.310 0.420 - - 0 0 - 0.365 0.310 0.420 - - 0 - 0.00%
2024-09-04 0 0.365 0.310 0.395 - - 0 0 - 0.365 0.310 0.395 - - 0 - 0.00%
2024-09-03 0 0.365 0.305 0.390 - - 0 0 - 0.365 0.305 0.390 - - 0 - 0.00%
2024-09-02 0 0.365 0.310 0.365 0.390 0.395 28,000 10,920 0.3900 0.365 0.310 0.365 0.390 0.395 28,000 0.3900 8.96%
2024-08-30 0 0.335 0.280 0.350 - - 0 0 - 0.335 0.280 0.350 - - 0 - 0.00%
2024-08-29 0 0.335 0.275 0.340 - - 0 0 - 0.335 0.275 0.340 - - 0 - 0.00%
2024-08-28 0 0.335 0.335 0.350 0.335 0.335 2,000 670 0.3350 0.335 0.335 0.350 0.335 0.335 2,000 0.3350 9.84%
2024-08-27 0 0.305 0.305 0.335 0.305 0.350 12,000 3,750 0.3125 0.305 0.305 0.335 0.305 0.350 12,000 0.3125 -12.86%
2024-08-26 0 0.350 0.350 0.400 0.350 0.425 32,000 13,300 0.4156 0.350 0.350 0.400 0.350 0.425 32,000 0.4156 -2.78%
2024-08-23 0 0.360 0.330 0.370 - - 0 0 - 0.360 0.330 0.370 - - 0 - 0.00%
2024-08-22 0 0.360 0.360 0.400 0.350 0.405 284,000 104,030 0.3663 0.360 0.360 0.400 0.350 0.405 284,000 0.3663 -17.24%
2024-08-21 0 0.435 0.370 0.440 - - 0 0 - 0.435 0.370 0.440 - - 0 - 0.00%
2024-08-20 0 0.435 0.385 0.435 0.450 0.450 66,000 29,860 0.4524 0.435 0.385 0.435 0.450 0.450 66,000 0.4524 7.41%
2024-08-19 0 0.405 0.370 0.460 - - 34,000 15,640 0.4600 0.405 0.370 0.460 - - 34,000 0.4600 0.00%
2024-08-16 0 0.405 0.370 0.405 - - 0 0 - 0.405 0.370 0.405 - - 0 - 0.00%
2024-08-15 0 0.405 0.370 0.405 - - 0 0 - 0.405 0.370 0.405 - - 0 - 0.00%
2024-08-14 0 0.405 0.370 0.405 - - 0 0 - 0.405 0.370 0.405 - - 0 - 0.00%
2024-08-13 0 0.405 0.370 0.405 - - 0 0 - 0.405 0.370 0.405 - - 0 - 0.00%
2024-08-12 0 0.405 0.375 0.405 - - 0 0 - 0.405 0.375 0.405 - - 0 - 0.00%
2024-08-09 0 0.405 0.370 0.410 - - 0 0 - 0.405 0.370 0.410 - - 0 - 0.00%
2024-08-08 0 0.405 0.370 0.410 - - 0 0 - 0.405 0.370 0.410 - - 0 - 0.00%
2024-08-07 0 0.405 0.380 0.410 0.355 0.405 18,000 6,780 0.3767 0.405 0.380 0.410 0.355 0.405 18,000 0.3767 -1.22%
2024-08-06 0 0.410 0.370 0.410 - - 0 0 - 0.410 0.370 0.410 - - 0 - 0.00%
2024-08-05 0 0.410 0.370 0.410 - - 0 0 - 0.410 0.370 0.410 - - 0 - 0.00%
2024-08-02 0 0.410 0.370 0.415 - - 0 0 - 0.410 0.370 0.415 - - 0 - 0.00%
2024-08-01 0 0.410 0.370 0.415 - - 0 0 - 0.410 0.370 0.415 - - 0 - 0.00%
2024-07-31 0 0.410 0.370 0.415 - - 0 0 - 0.410 0.370 0.415 - - 0 - 0.00%
2024-07-30 0 0.410 0.370 0.415 - - 0 0 - 0.410 0.370 0.415 - - 0 - 0.00%
2024-07-29 0 0.410 0.375 0.415 - - 0 0 - 0.410 0.375 0.415 - - 0 - 0.00%
2024-07-26 0 0.410 0.350 0.415 - - 0 0 - 0.410 0.350 0.415 - - 0 - 0.00%
2024-07-25 0 0.410 0.375 0.415 0.410 0.410 118,000 48,380 0.4100 0.410 0.375 0.415 0.410 0.410 118,000 0.4100 -1.20%
2024-07-24 0 0.415 0.415 0.435 - - 0 0 - 0.415 0.415 0.435 - - 0 - 0.00%
2024-07-23 0 0.415 0.410 0.440 - - 24,000 10,560 0.4400 0.415 0.410 0.440 - - 24,000 0.4400 0.00%
2024-07-22 0 0.415 0.410 0.445 - - 0 0 - 0.415 0.410 0.445 - - 0 - 0.00%
2024-07-19 0 0.415 0.415 0.450 - - 0 0 - 0.415 0.415 0.450 - - 0 - 0.00%
2024-07-18 0 0.415 0.410 0.495 - - 0 0 - 0.415 0.410 0.495 - - 0 - 0.00%
2024-07-17 0 0.415 0.415 0.480 - - 0 0 - 0.415 0.415 0.480 - - 0 - 0.00%
2024-07-16 0 0.415 0.415 0.485 0.410 0.410 2,000 820 0.4100 0.415 0.415 0.485 0.410 0.410 2,000 0.4100 -7.78%
2024-07-15 0 0.450 0.410 0.490 - - 0 0 - 0.450 0.410 0.490 - - 0 - 0.00%
2024-07-12 0 0.450 0.440 0.490 - - 0 0 - 0.450 0.440 0.490 - - 0 - 0.00%
2024-07-11 0 0.450 0.400 0.495 0.400 0.450 56,000 25,100 0.4482 0.450 0.400 0.495 0.400 0.450 56,000 0.4482 12.50%
2024-07-10 0 0.400 0.395 0.450 0.400 0.400 8,000 3,200 0.4000 0.400 0.395 0.450 0.400 0.400 8,000 0.4000 0.00%
2024-07-09 0 0.400 0.395 0.450 0.400 0.400 22,000 8,800 0.4000 0.400 0.395 0.450 0.400 0.400 22,000 0.4000 1.27%
2024-07-08 0 0.395 0.395 0.450 - - 0 0 - 0.395 0.395 0.450 - - 0 - 3.95%
2024-07-05 0 0.380 0.380 0.420 0.355 0.355 20,000 7,100 0.3550 0.380 0.380 0.420 0.355 0.355 20,000 0.3550 7.04%
2024-07-04 0 0.355 0.360 0.415 0.350 0.350 20,000 7,000 0.3500 0.355 0.360 0.415 0.350 0.350 20,000 0.3500 -13.41%
2024-07-03 0 0.410 0.350 0.420 - - 0 0 - 0.410 0.350 0.420 - - 0 - 0.00%
2024-07-02 0 0.410 0.360 0.410 0.420 0.420 40,000 16,800 0.4200 0.410 0.360 0.410 0.420 0.420 40,000 0.4200 -3.53%
2024-06-28 0 0.425 0.350 0.425 - - 0 0 - 0.425 0.350 0.425 - - 0 - 0.00%
2024-06-27 0 0.425 0.385 0.425 0.425 0.425 6,000 2,550 0.4250 0.425 0.385 0.425 0.425 0.425 6,000 0.4250 0.00%
2024-06-26 0 0.425 0.385 0.425 - - 0 0 - 0.425 0.385 0.425 - - 0 - 0.00%
2024-06-25 0 0.425 0.390 0.425 - - 0 0 - 0.425 0.390 0.425 - - 0 - -2.30%
2024-06-24 0 0.435 0.360 0.435 0.435 0.435 6,000 2,610 0.4350 0.435 0.360 0.435 0.435 0.435 6,000 0.4350 0.00%
2024-06-21 0 0.435 0.435 0.495 - - 0 0 - 0.435 0.435 0.495 - - 0 - 0.00%
2024-06-20 0 0.435 0.435 0.480 - - 0 0 - 0.435 0.435 0.480 - - 0 - 0.00%
2024-06-19 0 0.435 0.435 0.440 0.435 0.440 46,000 20,140 0.4378 0.435 0.435 0.440 0.435 0.440 46,000 0.4378 -1.14%
2024-06-18 0 0.440 0.440 0.460 0.440 0.445 42,000 18,680 0.4448 0.440 0.440 0.460 0.440 0.445 42,000 0.4448 -11.11%
2024-06-17 0 0.495 0.460 0.495 0.450 0.500 16,000 7,840 0.4900 0.495 0.460 0.495 0.450 0.500 16,000 0.4900 7.61%
2024-06-14 0 0.460 0.450 0.460 0.450 0.465 202,000 91,850 0.4547 0.460 0.450 0.460 0.450 0.465 202,000 0.4547 8.24%
2024-06-13 0 0.425 0.410 0.450 - - 0 0 - 0.425 0.410 0.450 - - 0 - 0.00%
2024-06-12 0 0.425 0.405 0.425 0.425 0.425 48,000 20,400 0.4250 0.425 0.405 0.425 0.425 0.425 48,000 0.4250 7.59%
2024-06-11 0 0.395 0.395 0.440 0.395 0.400 54,000 21,370 0.3957 0.395 0.395 0.440 0.395 0.400 54,000 0.3957 -1.25%
2024-06-07 0 0.400 0.400 0.440 0.400 0.400 50,000 20,000 0.4000 0.400 0.400 0.440 0.400 0.400 50,000 0.4000 1.27%
2024-06-06 0 0.395 0.395 0.400 0.395 0.415 264,000 106,470 0.4033 0.395 0.395 0.400 0.395 0.415 264,000 0.4033 -4.82%
2024-06-05 0 0.415 0.410 0.415 0.415 0.420 166,000 69,050 0.4160 0.415 0.410 0.415 0.415 0.420 166,000 0.4160 0.00%
2024-06-04 0 0.415 0.405 0.415 0.415 0.435 302,000 128,730 0.4263 0.415 0.405 0.415 0.415 0.435 302,000 0.4263 -5.68%
2024-06-03 0 0.440 0.435 0.475 0.440 0.455 184,000 82,480 0.4483 0.440 0.435 0.475 0.440 0.455 184,000 0.4483 -8.33%
2024-05-31 0 0.480 0.450 0.480 0.450 0.480 50,000 22,560 0.4512 0.480 0.450 0.480 0.450 0.480 50,000 0.4512 10.34%
2024-05-30 0 0.435 0.435 0.450 0.435 0.435 100,000 43,500 0.4350 0.435 0.435 0.450 0.435 0.435 100,000 0.4350 0.00%
2024-05-29 0 0.435 0.430 0.435 0.435 0.485 122,000 53,890 0.4417 0.435 0.430 0.435 0.435 0.485 122,000 0.4417 0.00%
2024-05-28 0 0.435 0.430 0.440 0.435 0.440 20,000 8,750 0.4375 0.435 0.430 0.440 0.435 0.440 20,000 0.4375 -4.40%
2024-05-27 0 0.455 0.455 0.460 0.400 0.435 110,000 47,500 0.4318 0.455 0.455 0.460 0.400 0.435 110,000 0.4318 0.00%
2024-05-24 0 0.455 0.435 0.455 - - 0 0 - 0.455 0.435 0.455 - - 0 - -1.09%
2024-05-23 0 0.460 0.435 0.460 0.435 0.460 58,000 26,040 0.4490 0.460 0.435 0.460 0.435 0.460 58,000 0.4490 4.55%
2024-05-22 0 0.440 0.440 0.465 0.440 0.440 150,000 65,890 0.4393 0.440 0.440 0.465 0.440 0.440 150,000 0.4393 -6.38%
2024-05-21 0 0.470 0.460 0.475 0.460 0.480 82,000 37,940 0.4627 0.470 0.460 0.475 0.460 0.480 82,000 0.4627 4.44%
2024-05-20 0 0.450 0.440 0.460 0.375 0.450 400,000 161,580 0.4040 0.450 0.440 0.460 0.375 0.450 400,000 0.4040 15.38%
2024-05-17 0 0.390 0.370 0.390 0.315 0.390 708,000 242,090 0.3419 0.390 0.370 0.390 0.315 0.390 708,000 0.3419 23.81%
2024-05-16 0 0.315 0.315 0.320 0.290 0.320 558,000 167,720 0.3006 0.315 0.315 0.320 0.290 0.320 558,000 0.3006 8.62%
2024-05-14 0 0.290 0.290 0.305 0.285 0.310 178,000 51,600 0.2899 0.290 0.290 0.305 0.285 0.310 178,000 0.2899 -4.92%
2024-05-13 0 0.305 0.285 0.305 0.295 0.310 120,000 36,600 0.3050 0.305 0.285 0.305 0.295 0.310 120,000 0.3050 -1.61%
2024-05-10 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - -1.59%
2024-05-09 0 0.315 0.280 0.315 0.320 0.320 42,000 13,420 0.3195 0.315 0.280 0.315 0.320 0.320 42,000 0.3195 8.62%
2024-05-08 0 0.290 0.290 0.315 0.290 0.300 142,000 41,900 0.2951 0.290 0.290 0.315 0.290 0.300 142,000 0.2951 1.75%
2024-05-07 0 0.285 0.280 0.310 - - 0 0 - 0.285 0.280 0.310 - - 0 - 0.00%
2024-05-06 0 0.285 0.285 0.300 0.280 0.300 56,000 15,770 0.2816 0.285 0.285 0.300 0.280 0.300 56,000 0.2816 -6.56%
2024-05-03 0 0.305 0.300 0.310 0.305 0.305 38,000 11,420 0.3005 0.305 0.300 0.310 0.305 0.305 38,000 0.3005 0.00%
2024-05-02 0 0.305 0.305 0.320 - - 0 0 - 0.305 0.305 0.320 - - 0 - 8.93%
2024-04-30 0 0.280 0.275 0.315 - - 0 0 - 0.280 0.275 0.315 - - 0 - 0.00%
2024-04-29 0 0.280 0.275 0.320 - - 0 0 - 0.280 0.275 0.320 - - 0 - 0.00%
2024-04-26 0 0.280 0.275 0.320 - - 0 0 - 0.280 0.275 0.320 - - 0 - 0.00%
2024-04-25 0 0.280 0.275 0.320 - - 0 0 - 0.280 0.275 0.320 - - 0 - 0.00%
2024-04-24 0 0.280 0.275 0.280 0.280 0.280 54,000 15,120 0.2800 0.280 0.275 0.280 0.280 0.280 54,000 0.2800 -3.45%
2024-04-23 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - -1.69%
2024-04-22 0 0.295 0.295 0.310 0.280 0.280 36,000 10,080 0.2800 0.295 0.295 0.310 0.280 0.280 36,000 0.2800 -7.81%
2024-04-19 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - 0.00%
2024-04-18 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - 0.00%
2024-04-17 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - -3.03%
2024-04-16 0 0.330 0.275 0.330 0.330 0.330 2,000 660 0.3300 0.330 0.275 0.330 0.330 0.330 2,000 0.3300 1.54%
2024-04-15 0 0.325 0.275 0.330 - - 0 0 - 0.325 0.275 0.330 - - 0 - 0.00%
2024-04-12 0 0.325 0.275 0.325 - - 0 0 - 0.325 0.275 0.325 - - 0 - 0.00%
2024-04-11 0 0.325 0.280 0.325 - - 0 0 - 0.325 0.280 0.325 - - 0 - 0.00%
2024-04-10 0 0.325 0.270 0.325 0.320 0.325 40,000 12,900 0.3225 0.325 0.270 0.325 0.320 0.325 40,000 0.3225 1.56%
2024-04-09 0 0.320 0.275 0.320 0.320 0.320 2,000 640 0.3200 0.320 0.275 0.320 0.320 0.320 2,000 0.3200 3.23%
2024-04-08 0 0.310 0.270 0.310 0.310 0.310 18,000 5,580 0.3100 0.310 0.270 0.310 0.310 0.310 18,000 0.3100 0.00%
2024-04-05 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2024-04-03 0 0.310 0.265 0.310 0.270 0.320 4,000 1,180 0.2950 0.310 0.265 0.310 0.270 0.320 4,000 0.2950 -3.12%
2024-04-02 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2024-03-28 0 0.320 0.270 0.320 0.265 0.320 366,000 97,100 0.2653 0.320 0.270 0.320 0.265 0.320 366,000 0.2653 18.52%
2024-03-27 0 0.270 0.270 0.320 0.265 0.280 186,000 49,720 0.2673 0.270 0.270 0.320 0.265 0.280 186,000 0.2673 -15.62%
2024-03-26 0 0.320 0.270 0.335 0.320 0.335 44,000 14,490 0.3293 0.320 0.270 0.335 0.320 0.335 44,000 0.3293 18.52%
2024-03-25 0 0.270 0.270 0.295 0.270 0.330 176,000 51,280 0.2914 0.270 0.270 0.295 0.270 0.330 176,000 0.2914 -3.57%
2024-03-22 0 0.280 0.280 0.300 0.280 0.335 166,000 47,360 0.2853 0.280 0.280 0.300 0.280 0.335 166,000 0.2853 -16.42%
2024-03-21 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - -1.47%
2024-03-20 0 0.340 0.280 0.340 0.340 0.340 10,000 3,400 0.3400 0.340 0.280 0.340 0.340 0.340 10,000 0.3400 1.49%
2024-03-19 0 0.335 0.315 0.335 0.315 0.335 42,000 13,830 0.3293 0.335 0.315 0.335 0.315 0.335 42,000 0.3293 9.84%
2024-03-18 0 0.305 0.305 0.330 0.305 0.330 164,000 53,590 0.3268 0.305 0.305 0.330 0.305 0.330 164,000 0.3268 -1.61%
2024-03-15 0 0.310 0.310 0.330 0.310 0.310 80,000 24,800 0.3100 0.310 0.310 0.330 0.310 0.310 80,000 0.3100 3.33%
2024-03-14 0 0.300 0.300 0.330 0.290 0.300 174,000 50,630 0.2910 0.300 0.300 0.330 0.290 0.300 174,000 0.2910 15.38%
2024-03-13 0 0.260 0.260 0.295 0.250 0.300 198,000 55,810 0.2819 0.260 0.260 0.295 0.250 0.300 198,000 0.2819 -10.34%
2024-03-12 0 0.290 0.290 0.300 - - 0 0 - 0.290 0.290 0.300 - - 0 - 1.75%
2024-03-11 0 0.285 0.260 0.295 0.285 0.285 8,000 2,280 0.2850 0.285 0.260 0.295 0.285 0.285 8,000 0.2850 7.55%
2024-03-08 0 0.265 0.265 0.300 - - 0 0 - 0.265 0.265 0.300 - - 0 - 1.92%
2024-03-07 0 0.260 0.260 0.295 0.260 0.275 312,000 84,180 0.2698 0.260 0.260 0.295 0.260 0.275 312,000 0.2698 -3.70%
2024-03-06 0 0.270 0.270 0.300 0.270 0.270 104,000 28,080 0.2700 0.270 0.270 0.300 0.270 0.270 104,000 0.2700 0.00%
2024-03-05 0 0.270 0.260 0.300 0.270 0.270 30,000 8,100 0.2700 0.270 0.260 0.300 0.270 0.270 30,000 0.2700 1.89%
2024-03-04 0 0.265 0.240 0.300 0.265 0.265 8,000 2,120 0.2650 0.265 0.240 0.300 0.265 0.265 8,000 0.2650 1.92%
2024-03-01 0 0.260 0.238 0.300 - - 0 0 - 0.260 0.238 0.300 - - 0 - 0.00%
2024-02-29 0 0.260 0.239 0.300 - - 0 0 - 0.260 0.239 0.300 - - 0 - 0.00%
2024-02-28 0 0.260 0.245 0.260 - - 0 0 - 0.260 0.245 0.260 - - 0 - -7.14%
2024-02-27 0 0.280 0.240 0.290 0.159 0.280 112,000 29,300 0.2616 0.280 0.240 0.290 0.159 0.280 112,000 0.2616 12.00%
2024-02-26 0 0.250 0.212 0.250 - - 0 0 - 0.250 0.212 0.250 - - 0 - 0.00%
2024-02-23 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-02-22 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-02-21 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-02-20 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-02-19 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-02-16 0 0.250 0.217 0.250 0.250 0.250 40,000 10,000 0.2500 0.250 0.217 0.250 0.250 0.250 40,000 0.2500 0.40%
2024-02-15 0 0.249 0.195 0.250 0.249 0.249 20,000 4,980 0.2490 0.249 0.195 0.250 0.249 0.249 20,000 0.2490 0.00%
2024-02-14 0 0.249 0.249 0.255 - - 0 0 - 0.249 0.249 0.255 - - 0 - 0.00%
2024-02-09 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
2024-02-08 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
2024-02-07 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
2024-02-06 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
2024-02-05 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
2024-02-02 0 0.249 0.220 0.249 0.223 0.250 84,000 19,174 0.2283 0.249 0.220 0.249 0.223 0.250 84,000 0.2283 11.16%
2024-02-01 0 0.224 - 0.300 - - 0 0 - 0.224 - 0.300 - - 0 - 0.00%
2024-01-31 0 0.224 0.210 0.300 - - 0 0 - 0.224 0.210 0.300 - - 0 - 0.00%
2024-01-30 0 0.224 0.210 - - - 0 0 - 0.224 0.210 - - - 0 - 0.00%
2024-01-29 0 0.224 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2024-01-26 0 0.224 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2024-01-25 0 0.224 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2024-01-24 0 0.224 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2024-01-23 0 0.224 0.220 0.280 0.224 0.224 6,000 1,344 0.2240 0.224 0.220 0.280 0.224 0.224 6,000 0.2240 -6.67%
2024-01-22 0 0.240 0.190 0.275 0.240 0.240 102,000 24,480 0.2400 0.240 0.190 0.275 0.240 0.240 102,000 0.2400 3.00%
2024-01-19 0 0.233 0.215 - - - 0 0 - 0.233 0.215 - - - 0 - 0.00%
2024-01-18 0 0.233 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
2024-01-17 0 0.233 0.233 0.280 - - 0 0 - 0.233 0.233 0.280 - - 0 - 0.00%
2024-01-16 0 0.233 - 0.285 - - 0 0 - 0.233 - 0.285 - - 0 - 0.00%
2024-01-15 0 0.233 0.210 - - - 0 0 - 0.233 0.210 - - - 0 - 0.00%
2024-01-12 0 0.233 - 0.295 0.233 0.239 172,000 40,526 0.2356 0.233 - 0.295 0.233 0.239 172,000 0.2356 -2.51%
2024-01-11 0 0.239 0.205 0.239 - - 0 0 - 0.239 0.205 0.239 - - 0 - -0.83%
2024-01-10 0 0.241 0.217 0.241 0.180 0.241 154,000 30,114 0.1955 0.241 0.217 0.241 0.180 0.241 154,000 0.1955 18.72%
2024-01-09 0 0.203 0.182 0.230 0.203 0.203 8,000 1,618 0.2023 0.203 0.182 0.230 0.203 0.203 8,000 0.2023 12.15%
2024-01-08 0 0.181 0.181 0.198 0.176 0.201 840,000 161,288 0.1920 0.181 0.181 0.198 0.176 0.201 840,000 0.1920 -21.30%
2024-01-05 0 0.230 0.203 - 0.230 0.230 14,000 3,220 0.2300 0.230 0.203 - 0.230 0.230 14,000 0.2300 2.22%
2024-01-04 0 0.225 0.203 0.230 - - 0 0 - 0.225 0.203 0.230 - - 0 - 0.00%
2024-01-03 0 0.225 0.203 0.230 - - 0 0 - 0.225 0.203 0.230 - - 0 - 0.00%
2024-01-02 0 0.225 0.225 0.250 0.225 0.250 16,000 3,950 0.2469 0.225 0.225 0.250 0.225 0.250 16,000 0.2469 -10.00%
2023-12-29 0 0.250 0.250 0.275 - - 0 0 - 0.250 0.250 0.275 - - 0 - 0.00%
2023-12-28 0 0.250 0.250 0.300 - - 0 0 - 0.250 0.250 0.300 - - 0 - 0.00%
2023-12-27 0 0.250 0.250 0.300 0.250 0.250 6,000 1,500 0.2500 0.250 0.250 0.300 0.250 0.250 6,000 0.2500 0.00%
2023-12-22 0 0.250 0.250 0.285 - - 0 0 - 0.250 0.250 0.285 - - 0 - 0.00%
2023-12-21 0 0.250 0.225 0.285 - - 0 0 - 0.250 0.225 0.285 - - 0 - 0.00%
2023-12-20 0 0.250 0.250 0.285 0.250 0.250 2,000 500 0.2500 0.250 0.250 0.285 0.250 0.250 2,000 0.2500 0.00%
2023-12-19 0 0.250 0.225 0.285 - - 0 0 - 0.250 0.225 0.285 - - 0 - 0.00%
2023-12-18 0 0.250 0.225 0.285 - - 0 0 - 0.250 0.225 0.285 - - 0 - 0.00%
2023-12-15 0 0.250 0.225 0.285 - - 0 0 - 0.250 0.225 0.285 - - 0 - 0.00%
2023-12-14 0 0.250 0.226 0.285 - - 0 0 - 0.250 0.226 0.285 - - 0 - 0.00%
2023-12-13 0 0.250 0.225 0.285 - - 0 0 - 0.250 0.225 0.285 - - 0 - 0.00%
2023-12-12 0 0.250 0.226 0.285 - - 0 0 - 0.250 0.226 0.285 - - 0 - 0.00%
2023-12-11 0 0.250 0.225 0.285 - - 0 0 - 0.250 0.225 0.285 - - 0 - 0.00%
2023-12-08 0 0.250 0.225 0.285 - - 0 0 - 0.250 0.225 0.285 - - 0 - 0.00%
2023-12-07 0 0.250 0.225 0.285 0.250 0.250 10,000 2,500 0.2500 0.250 0.225 0.285 0.250 0.250 10,000 0.2500 4.17%
2023-12-06 0 0.240 0.225 0.285 - - 0 0 - 0.240 0.225 0.285 - - 0 - 0.00%
2023-12-05 0 0.240 0.225 0.285 - - 0 0 - 0.240 0.225 0.285 - - 0 - 0.00%
2023-12-04 0 0.240 0.240 0.285 0.240 0.240 6,000 1,440 0.2400 0.240 0.240 0.285 0.240 0.240 6,000 0.2400 0.00%
2023-12-01 0 0.240 0.241 0.285 0.240 0.240 6,000 1,440 0.2400 0.240 0.241 0.285 0.240 0.240 6,000 0.2400 -17.24%
2023-11-30 0 0.290 0.224 0.290 0.250 0.290 32,000 8,080 0.2525 0.290 0.224 0.290 0.250 0.290 32,000 0.2525 16.00%
2023-11-29 0 0.250 0.216 0.300 - - 0 0 - 0.250 0.216 0.300 - - 0 - 0.00%
2023-11-28 0 0.250 0.216 0.300 - - 0 0 - 0.250 0.216 0.300 - - 0 - 0.00%
2023-11-27 0 0.250 0.216 0.300 - - 0 0 - 0.250 0.216 0.300 - - 0 - 0.00%
2023-11-24 0 0.250 0.216 0.300 - - 0 0 - 0.250 0.216 0.300 - - 0 - 0.00%
2023-11-23 0 0.250 0.216 0.300 - - 0 0 - 0.250 0.216 0.300 - - 0 - 0.00%
2023-11-22 0 0.250 0.216 0.300 - - 0 0 - 0.250 0.216 0.300 - - 0 - 0.00%
2023-11-21 0 0.250 0.216 0.295 0.249 0.255 406,000 101,526 0.2501 0.250 0.216 0.295 0.249 0.255 406,000 0.2501 0.00%
2023-11-20 0 0.250 0.216 0.260 0.250 0.250 18,000 4,500 0.2500 0.250 0.216 0.260 0.250 0.250 18,000 0.2500 0.00%
2023-11-17 0 0.250 0.216 0.280 - - 0 0 - 0.250 0.216 0.280 - - 0 - 0.00%
2023-11-16 0 0.250 0.216 0.290 - - 0 0 - 0.250 0.216 0.290 - - 0 - 0.00%
2023-11-15 0 0.250 0.216 0.300 - - 0 0 - 0.250 0.216 0.300 - - 0 - 0.00%
2023-11-14 0 0.250 0.216 0.300 - - 0 0 - 0.250 0.216 0.300 - - 0 - 0.00%
2023-11-13 0 0.250 - 0.250 - - 2,000 500 0.2500 0.250 - 0.250 - - 2,000 0.2500 -1.96%
2023-11-10 0 0.255 - 0.325 - - 0 0 - 0.255 - 0.325 - - 0 - 0.00%
2023-11-09 0 0.255 0.199 0.255 - - 0 0 - 0.255 0.199 0.255 - - 0 - -1.92%
2023-11-08 0 0.260 - 0.330 - - 0 0 - 0.260 - 0.330 - - 0 - 0.00%
2023-11-07 0 0.260 - 0.330 - - 0 0 - 0.260 - 0.330 - - 0 - 0.00%
2023-11-06 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-11-03 0 0.260 0.213 0.280 - - 0 0 - 0.260 0.213 0.280 - - 0 - 0.00%
2023-11-02 0 0.260 - 0.330 - - 0 0 - 0.260 - 0.330 - - 0 - 0.00%
2023-11-01 0 0.260 - 0.325 - - 0 0 - 0.260 - 0.325 - - 0 - 0.00%
2023-10-31 0 0.260 0.212 0.260 0.260 0.260 44,000 11,440 0.2600 0.260 0.212 0.260 0.260 0.260 44,000 0.2600 8.33%
2023-10-30 0 0.240 0.202 0.240 - - 0 0 - 0.240 0.202 0.240 - - 0 - -12.73%
2023-10-27 0 0.275 0.211 0.275 0.275 0.275 2,000 550 0.2750 0.275 0.211 0.275 0.275 0.275 2,000 0.2750 12.70%
2023-10-26 0 0.244 0.212 0.244 0.205 0.244 50,000 10,506 0.2101 0.244 0.212 0.244 0.205 0.244 50,000 0.2101 2.09%
2023-10-25 0 0.239 0.223 0.239 - - 0 0 - 0.239 0.223 0.239 - - 0 - -6.27%
2023-10-24 0 0.255 - 0.255 0.255 0.255 2,000 510 0.2550 0.255 - 0.255 0.255 0.255 2,000 0.2550 10.39%
2023-10-20 0 0.231 - 0.250 - - 0 0 - 0.231 - 0.250 - - 0 - 0.00%
2023-10-19 0 0.231 0.206 0.250 - - 0 0 - 0.231 0.206 0.250 - - 0 - 0.00%
2023-10-18 0 0.231 0.207 0.250 - - 0 0 - 0.231 0.207 0.250 - - 0 - 0.00%
2023-10-17 0 0.231 0.207 0.255 - - 0 0 - 0.231 0.207 0.255 - - 0 - 0.00%
2023-10-16 0 0.231 0.208 0.255 - - 0 0 - 0.231 0.208 0.255 - - 0 - 0.00%
2023-10-13 0 0.231 0.208 0.250 - - 0 0 - 0.231 0.208 0.250 - - 0 - 0.00%
2023-10-12 0 0.231 0.208 0.255 - - 0 0 - 0.231 0.208 0.255 - - 0 - 0.00%
2023-10-11 0 0.231 0.207 0.231 0.222 0.231 46,000 10,292 0.2237 0.231 0.207 0.231 0.222 0.231 46,000 0.2237 0.43%
2023-10-10 0 0.230 0.230 0.239 0.230 0.290 116,000 27,980 0.2412 0.230 0.230 0.239 0.230 0.290 116,000 0.2412 -20.69%
2023-10-09 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2023-10-06 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2023-10-05 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2023-10-04 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2023-10-03 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2023-09-29 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - -1.69%
2023-09-28 0 0.295 0.238 0.295 - - 0 0 - 0.295 0.238 0.295 - - 0 - 0.00%
2023-09-27 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2023-09-26 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2023-09-25 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2023-09-22 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2023-09-21 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2023-09-20 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2023-09-19 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2023-09-18 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2023-09-15 0 0.295 0.255 0.295 0.300 0.310 8,000 2,440 0.3050 0.295 0.255 0.295 0.300 0.310 8,000 0.3050 0.00%
2023-09-14 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2023-09-13 0 0.295 0.250 0.295 - - 0 0 - 0.295 0.250 0.295 - - 0 - -3.28%
2023-09-12 0 0.305 0.242 0.305 - - 0 0 - 0.305 0.242 0.305 - - 0 - 0.00%
2023-09-11 0 0.305 0.242 0.305 - - 0 0 - 0.305 0.242 0.305 - - 0 - 0.00%
2023-09-07 0 0.305 0.242 0.305 - - 0 0 - 0.305 0.242 0.305 - - 0 - 0.00%
2023-09-06 0 0.305 0.242 0.305 - - 0 0 - 0.305 0.242 0.305 - - 0 - 0.00%
2023-09-05 0 0.305 0.250 0.305 - - 0 0 - 0.305 0.250 0.305 - - 0 - -3.17%
2023-09-04 0 0.315 0.250 0.315 0.325 0.325 2,000 650 0.3250 0.315 0.250 0.315 0.325 0.325 2,000 0.3250 6.78%
2023-08-31 0 0.295 0.250 0.295 - - 0 0 - 0.295 0.250 0.295 - - 0 - 0.00%
2023-08-30 0 0.295 0.240 0.295 0.245 0.295 16,000 4,420 0.2763 0.295 0.240 0.295 0.245 0.295 16,000 0.2763 11.32%
2023-08-29 0 0.265 0.230 0.265 0.270 0.295 12,000 3,290 0.2742 0.265 0.230 0.265 0.270 0.295 12,000 0.2742 -3.64%
2023-08-28 0 0.275 0.234 0.275 0.280 0.290 6,000 1,700 0.2833 0.275 0.234 0.275 0.280 0.290 6,000 0.2833 5.77%
2023-08-25 0 0.260 0.233 0.260 0.227 0.270 14,000 3,546 0.2533 0.260 0.233 0.260 0.227 0.270 14,000 0.2533 25.60%
2023-08-24 0 0.207 0.200 0.211 0.191 0.207 44,000 8,726 0.1983 0.207 0.200 0.211 0.191 0.207 44,000 0.1983 0.49%
2023-08-23 0 0.206 0.206 0.220 0.201 0.221 52,000 11,320 0.2177 0.206 0.206 0.220 0.201 0.221 52,000 0.2177 -10.43%
2023-08-22 0 0.230 0.221 0.230 - - 0 0 - 0.230 0.221 0.230 - - 0 - 0.00%
2023-08-21 0 0.230 0.221 0.230 - - 0 0 - 0.230 0.221 0.230 - - 0 - -0.43%
2023-08-18 0 0.231 0.221 0.231 - - 0 0 - 0.231 0.221 0.231 - - 0 - 0.00%
2023-08-17 0 0.231 0.221 0.231 - - 0 0 - 0.231 0.221 0.231 - - 0 - 0.00%
2023-08-16 0 0.231 0.221 0.231 0.231 0.231 6,000 1,386 0.2310 0.231 0.221 0.231 0.231 0.231 6,000 0.2310 4.05%
2023-08-15 0 0.222 0.222 0.231 0.222 0.222 14,000 3,108 0.2220 0.222 0.222 0.231 0.222 0.222 14,000 0.2220 -3.48%
2023-08-14 0 0.230 0.221 0.232 - - 0 0 - 0.230 0.221 0.232 - - 0 - 0.00%
2023-08-11 0 0.230 0.223 0.232 - - 0 0 - 0.230 0.223 0.232 - - 0 - 0.00%
2023-08-10 0 0.230 0.222 0.234 - - 0 0 - 0.230 0.222 0.234 - - 0 - 0.00%
2023-08-09 0 0.230 0.223 0.230 0.230 0.230 100,000 23,000 0.2300 0.230 0.223 0.230 0.230 0.230 100,000 0.2300 -2.13%
2023-08-08 0 0.235 0.222 0.235 - - 0 0 - 0.235 0.222 0.235 - - 0 - 0.00%
2023-08-07 0 0.235 0.222 0.235 0.222 0.235 120,000 26,898 0.2242 0.235 0.222 0.235 0.222 0.235 120,000 0.2242 4.91%
2023-08-04 0 0.224 0.224 0.230 0.224 0.225 4,000 898 0.2245 0.224 0.224 0.230 0.224 0.225 4,000 0.2245 -6.67%
2023-08-03 0 0.240 0.240 0.255 0.238 0.238 22,000 5,236 0.2380 0.240 0.240 0.255 0.238 0.238 22,000 0.2380 -7.69%
2023-08-02 0 0.260 0.255 0.280 0.236 0.260 90,000 22,682 0.2520 0.260 0.255 0.280 0.236 0.260 90,000 0.2520 15.56%
2023-08-01 0 0.225 0.225 0.236 0.221 0.239 132,000 30,016 0.2274 0.225 0.225 0.236 0.221 0.239 132,000 0.2274 1.35%
2023-07-31 0 0.222 0.222 0.249 0.220 0.225 12,000 2,682 0.2235 0.222 0.222 0.249 0.220 0.225 12,000 0.2235 -10.84%
2023-07-28 0 0.249 0.220 0.300 - - 0 0 - 0.249 0.220 0.300 - - 0 - 0.00%
2023-07-27 0 0.249 0.221 - - - 0 0 - 0.249 0.221 - - - 0 - 0.00%
2023-07-26 0 0.249 0.220 - - - 0 0 - 0.249 0.220 - - - 0 - 0.00%
2023-07-25 0 0.249 0.219 0.249 - - 0 0 - 0.249 0.219 0.249 - - 0 - 0.00%
2023-07-24 0 0.249 0.219 0.249 - - 0 0 - 0.249 0.219 0.249 - - 0 - 0.00%
2023-07-21 0 0.249 0.219 0.249 - - 0 0 - 0.249 0.219 0.249 - - 0 - 0.00%
2023-07-20 0 0.249 0.219 0.249 - - 0 0 - 0.249 0.219 0.249 - - 0 - 0.00%
2023-07-19 0 0.249 0.219 0.249 - - 0 0 - 0.249 0.219 0.249 - - 0 - 0.00%
2023-07-18 0 0.249 0.219 0.249 - - 0 0 - 0.249 0.219 0.249 - - 0 - 0.00%
2023-07-14 0 0.249 0.218 0.249 - - 0 0 - 0.249 0.218 0.249 - - 0 - 0.00%
2023-07-13 0 0.249 0.230 0.249 0.225 0.249 42,000 10,410 0.2479 0.249 0.230 0.249 0.225 0.249 42,000 0.2479 0.00%
2023-07-12 0 0.249 0.218 0.249 - - 0 0 - 0.249 0.218 0.249 - - 0 - 0.00%
2023-07-11 0 0.249 0.218 0.249 - - 0 0 - 0.249 0.218 0.249 - - 0 - 0.00%
2023-07-10 0 0.249 0.249 0.260 0.239 0.249 26,000 6,314 0.2428 0.249 0.249 0.260 0.239 0.249 26,000 0.2428 4.62%
2023-07-07 0 0.238 0.218 0.238 - - 0 0 - 0.238 0.218 0.238 - - 0 - 0.00%
2023-07-06 0 0.238 0.238 0.239 0.218 0.238 16,000 3,608 0.2255 0.238 0.238 0.239 0.218 0.238 16,000 0.2255 3.48%
2023-07-05 0 0.230 0.218 0.230 - - 0 0 - 0.230 0.218 0.230 - - 0 - 0.00%
2023-07-04 0 0.230 0.230 0.239 0.216 0.218 134,000 30,364 0.2266 0.230 0.230 0.239 0.216 0.218 134,000 0.2266 -3.77%
2023-07-03 0 0.239 0.208 0.239 - - 0 0 - 0.239 0.208 0.239 - - 0 - 0.00%
2023-06-30 0 0.239 0.208 0.239 - - 0 0 - 0.239 0.208 0.239 - - 0 - 0.00%
2023-06-29 0 0.239 0.213 0.265 0.239 0.239 42,000 10,038 0.2390 0.239 0.213 0.265 0.239 0.239 42,000 0.2390 0.00%
2023-06-28 0 0.239 0.215 0.265 - - 0 0 - 0.239 0.215 0.265 - - 0 - 0.00%
2023-06-27 0 0.239 0.212 0.265 - - 0 0 - 0.239 0.212 0.265 - - 0 - 0.00%
2023-06-26 0 0.239 0.217 0.239 - - 0 0 - 0.239 0.217 0.239 - - 0 - 0.00%
2023-06-23 0 0.239 0.210 0.265 - - 0 0 - 0.239 0.210 0.265 - - 0 - 0.00%
2023-06-21 0 0.239 0.215 0.265 - - 0 0 - 0.239 0.215 0.265 - - 0 - 0.00%
2023-06-20 0 0.239 0.212 0.239 - - 0 0 - 0.239 0.212 0.239 - - 0 - 0.00%
2023-06-19 0 0.239 0.211 0.239 - - 0 0 - 0.239 0.211 0.239 - - 0 - 0.00%
2023-06-16 0 0.239 0.217 0.239 - - 0 0 - 0.239 0.217 0.239 - - 0 - 0.00%
2023-06-15 0 0.239 0.217 0.239 - - 0 0 - 0.239 0.217 0.239 - - 0 - -0.42%
2023-06-14 0 0.240 0.212 0.285 - - 0 0 - 0.240 0.212 0.285 - - 0 - 0.00%
2023-06-13 0 0.240 0.223 0.285 - - 0 0 - 0.240 0.223 0.285 - - 0 - 0.00%
2023-06-12 0 0.240 0.210 - - - 0 0 - 0.240 0.210 - - - 0 - 0.00%
2023-06-09 0 0.240 0.228 0.240 - - 0 0 - 0.240 0.228 0.240 - - 0 - 0.00%
2023-06-08 0 0.240 0.215 0.300 - - 0 0 - 0.240 0.215 0.300 - - 0 - 0.00%
2023-06-07 0 0.240 0.217 0.300 - - 0 0 - 0.240 0.217 0.300 - - 0 - 0.00%
2023-06-06 0 0.240 0.216 0.300 - - 0 0 - 0.240 0.216 0.300 - - 0 - 0.00%
2023-06-05 0 0.240 - 0.240 0.250 0.250 12,000 3,000 0.2500 0.240 - 0.240 0.250 0.250 12,000 0.2500 -4.00%
2023-06-02 0 0.250 0.250 0.285 0.250 0.250 18,000 4,500 0.2500 0.250 0.250 0.285 0.250 0.250 18,000 0.2500 -12.28%
2023-06-01 0 0.285 0.232 0.285 0.265 0.290 94,000 26,970 0.2869 0.285 0.232 0.285 0.265 0.290 94,000 0.2869 18.75%
2023-05-31 0 0.240 0.222 0.240 0.220 0.244 22,000 4,910 0.2232 0.240 0.222 0.240 0.220 0.244 22,000 0.2232 -20.00%
2023-05-30 0 0.300 0.220 0.300 0.229 0.300 12,000 3,026 0.2522 0.300 0.220 0.300 0.229 0.300 12,000 0.2522 40.19%
2023-05-29 0 0.214 0.214 0.230 0.210 0.214 52,000 11,120 0.2138 0.214 0.214 0.230 0.210 0.214 52,000 0.2138 -5.73%
2023-05-25 0 0.227 0.213 0.227 - - 0 0 - 0.227 0.213 0.227 - - 0 - 0.00%
2023-05-24 0 0.227 0.215 0.227 0.227 0.227 82,000 18,614 0.2270 0.227 0.215 0.227 0.227 0.227 82,000 0.2270 -0.44%
2023-05-23 0 0.228 0.211 0.229 0.210 0.233 48,000 10,930 0.2277 0.228 0.211 0.229 0.210 0.233 48,000 0.2277 7.04%
2023-05-22 0 0.213 0.213 0.233 0.213 0.213 6,000 1,278 0.2130 0.213 0.213 0.233 0.213 0.213 6,000 0.2130 -8.58%
2023-05-19 0 0.233 - 0.233 - - 0 0 - 0.233 - 0.233 - - 0 - 0.00%
2023-05-18 0 0.233 0.215 0.233 - - 0 0 - 0.233 0.215 0.233 - - 0 - -0.85%
2023-05-17 0 0.235 0.211 0.235 - - 0 0 - 0.235 0.211 0.235 - - 0 - 0.00%
2023-05-16 0 0.235 0.212 0.235 - - 0 0 - 0.235 0.212 0.235 - - 0 - 0.00%
2023-05-15 0 0.235 0.213 0.235 - - 0 0 - 0.235 0.213 0.235 - - 0 - 0.00%
2023-05-12 0 0.235 0.226 0.235 - - 0 0 - 0.235 0.226 0.235 - - 0 - 0.00%
2023-05-11 0 0.235 0.211 0.235 - - 0 0 - 0.235 0.211 0.235 - - 0 - 0.00%
2023-05-10 0 0.235 0.212 0.236 - - 0 0 - 0.235 0.212 0.236 - - 0 - -0.42%
2023-05-09 0 0.236 0.211 0.236 0.223 0.236 86,000 19,456 0.2262 0.236 0.211 0.236 0.223 0.236 86,000 0.2262 1.72%
2023-05-08 0 0.232 0.203 0.221 0.220 0.232 10,000 2,224 0.2224 0.232 0.203 0.221 0.220 0.232 10,000 0.2224 -3.73%
2023-05-05 0 0.241 0.220 0.241 0.230 0.241 46,000 10,544 0.2292 0.241 0.220 0.241 0.230 0.241 46,000 0.2292 -0.82%
2023-05-04 0 0.243 0.230 0.243 - - 0 0 - 0.243 0.230 0.243 - - 0 - 0.00%
2023-05-03 0 0.243 0.235 0.243 - - 0 0 - 0.243 0.235 0.243 - - 0 - -0.41%
2023-05-02 0 0.244 0.231 0.244 - - 0 0 - 0.244 0.231 0.244 - - 0 - -2.01%
2023-04-28 0 0.249 0.231 0.249 0.255 0.255 2,000 510 0.2550 0.249 0.231 0.249 0.255 0.255 2,000 0.2550 0.00%
2023-04-27 0 0.249 0.229 0.249 - - 0 0 - 0.249 0.229 0.249 - - 0 - -2.35%
2023-04-26 0 0.255 0.229 0.255 0.227 0.255 34,000 7,774 0.2286 0.255 0.229 0.255 0.227 0.255 34,000 0.2286 0.00%
2023-04-25 0 0.255 0.227 0.255 0.225 0.255 68,000 16,430 0.2416 0.255 0.227 0.255 0.225 0.255 68,000 0.2416 2.00%
2023-04-24 0 0.250 0.230 0.255 - - 0 0 - 0.250 0.230 0.255 - - 0 - -1.96%
2023-04-21 0 0.255 0.242 0.255 0.240 0.255 100,000 24,030 0.2403 0.255 0.242 0.255 0.240 0.255 100,000 0.2403 0.00%
2023-04-20 0 0.255 0.230 0.255 - - 0 0 - 0.255 0.230 0.255 - - 0 - 0.00%
2023-04-19 0 0.255 0.230 0.255 - - 0 0 - 0.255 0.230 0.255 - - 0 - 0.00%
2023-04-18 0 0.255 0.230 0.255 - - 0 0 - 0.255 0.230 0.255 - - 0 - 0.00%
2023-04-17 0 0.255 0.230 0.255 - - 0 0 - 0.255 0.230 0.255 - - 0 - 0.00%
2023-04-14 0 0.255 0.230 0.255 0.230 0.255 40,000 9,308 0.2327 0.255 0.230 0.255 0.230 0.255 40,000 0.2327 2.00%
2023-04-13 0 0.250 0.230 0.255 - - 0 0 - 0.250 0.230 0.255 - - 0 - 0.00%
2023-04-12 0 0.250 0.250 0.260 0.250 0.250 38,000 9,500 0.2500 0.250 0.250 0.260 0.250 0.250 38,000 0.2500 -3.85%
2023-04-11 0 0.260 0.235 0.260 0.250 0.260 82,000 21,300 0.2598 0.260 0.235 0.260 0.250 0.260 82,000 0.2598 4.00%
2023-04-06 0 0.250 0.225 0.250 - - 0 0 - 0.250 0.225 0.250 - - 0 - 0.00%
2023-04-04 0 0.250 0.225 0.250 0.250 0.265 48,000 12,030 0.2506 0.250 0.225 0.250 0.250 0.265 48,000 0.2506 0.40%
2023-04-03 0 0.249 0.237 0.250 0.249 0.255 84,000 21,008 0.2501 0.249 0.237 0.250 0.249 0.255 84,000 0.2501 -7.78%
2023-03-31 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2023-03-30 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2023-03-29 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2023-03-28 0 0.270 0.255 0.285 - - 0 0 - 0.270 0.255 0.285 - - 0 - 0.00%
2023-03-27 0 0.270 0.255 0.270 0.270 0.270 2,000 540 0.2700 0.270 0.255 0.270 0.270 0.270 2,000 0.2700 -1.82%
2023-03-24 0 0.275 0.270 0.285 - - 0 0 - 0.275 0.270 0.285 - - 0 - 0.00%
2023-03-23 0 0.275 0.270 0.285 - - 0 0 - 0.275 0.270 0.285 - - 0 - 0.00%
2023-03-22 0 0.275 0.270 0.275 - - 0 0 - 0.275 0.270 0.275 - - 0 - 0.00%
2023-03-21 0 0.275 0.270 0.275 - - 0 0 - 0.275 0.270 0.275 - - 0 - 0.00%
2023-03-20 0 0.275 0.270 0.285 - - 0 0 - 0.275 0.270 0.285 - - 0 - 0.00%
2023-03-17 0 0.275 0.270 0.285 0.275 0.280 34,000 9,360 0.2753 0.275 0.270 0.285 0.275 0.280 34,000 0.2753 -3.51%
2023-03-16 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - -3.39%
2023-03-15 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - -3.28%
2023-03-14 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2023-03-13 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2023-03-10 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2023-03-09 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2023-03-08 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2023-03-07 0 0.305 0.285 0.305 0.310 0.310 30,000 9,300 0.3100 0.305 0.285 0.305 0.310 0.310 30,000 0.3100 -1.61%
2023-03-06 0 0.310 0.275 0.310 0.270 0.315 22,000 6,030 0.2741 0.310 0.275 0.310 0.270 0.315 22,000 0.2741 -1.59%
2023-03-03 0 0.315 0.270 0.315 0.300 0.315 102,000 30,630 0.3003 0.315 0.270 0.315 0.300 0.315 102,000 0.3003 0.00%
2023-03-02 0 0.315 0.285 0.315 0.275 0.325 66,000 18,400 0.2788 0.315 0.285 0.315 0.275 0.325 66,000 0.2788 -7.35%
2023-03-01 0 0.340 0.290 0.340 0.320 0.340 4,000 1,320 0.3300 0.340 0.290 0.340 0.320 0.340 4,000 0.3300 0.00%
2023-02-28 0 0.340 0.290 0.340 - - 0 0 - 0.340 0.290 0.340 - - 0 - 0.00%
2023-02-27 0 0.340 0.290 0.340 - - 0 0 - 0.340 0.290 0.340 - - 0 - 0.00%
2023-02-24 0 0.340 0.290 0.340 - - 0 0 - 0.340 0.290 0.340 - - 0 - 0.00%
2023-02-23 0 0.340 0.290 0.340 - - 0 0 - 0.340 0.290 0.340 - - 0 - 0.00%
2023-02-22 0 0.340 0.290 0.340 - - 0 0 - 0.340 0.290 0.340 - - 0 - 0.00%
2023-02-21 0 0.340 0.290 0.340 - - 0 0 - 0.340 0.290 0.340 - - 0 - 0.00%
2023-02-20 0 0.340 0.290 0.340 - - 0 0 - 0.340 0.290 0.340 - - 0 - -1.45%
2023-02-17 0 0.345 0.290 0.345 - - 0 0 - 0.345 0.290 0.345 - - 0 - 0.00%
2023-02-16 0 0.345 0.290 0.345 - - 0 0 - 0.345 0.290 0.345 - - 0 - 0.00%
2023-02-15 0 0.345 0.290 0.345 - - 0 0 - 0.345 0.290 0.345 - - 0 - 0.00%
2023-02-14 0 0.345 0.290 0.345 - - 0 0 - 0.345 0.290 0.345 - - 0 - 0.00%
2023-02-13 0 0.345 0.290 0.345 - - 0 0 - 0.345 0.290 0.345 - - 0 - 0.00%
2023-02-10 0 0.345 0.290 0.345 - - 0 0 - 0.345 0.290 0.345 - - 0 - 0.00%
2023-02-09 0 0.345 0.285 0.345 - - 0 0 - 0.345 0.285 0.345 - - 0 - 0.00%
2023-02-08 0 0.345 0.285 0.345 - - 0 0 - 0.345 0.285 0.345 - - 0 - 0.00%
2023-02-07 0 0.345 0.295 0.345 0.250 0.345 4,000 1,190 0.2975 0.345 0.295 0.345 0.250 0.345 4,000 0.2975 0.00%
2023-02-06 0 0.345 0.280 0.345 - - 0 0 - 0.345 0.280 0.345 - - 0 - 0.00%
2023-02-03 0 0.345 0.280 0.345 - - 0 0 - 0.345 0.280 0.345 - - 0 - 0.00%
2023-02-02 0 0.345 0.280 0.345 0.345 0.345 4,000 1,380 0.3450 0.345 0.280 0.345 0.345 0.345 4,000 0.3450 0.00%
2023-02-01 0 0.345 0.280 0.345 - - 0 0 - 0.345 0.280 0.345 - - 0 - 0.00%
2023-01-31 0 0.345 0.280 0.345 - - 0 0 - 0.345 0.280 0.345 - - 0 - 0.00%
2023-01-30 0 0.345 0.270 0.345 0.345 0.345 2,000 690 0.3450 0.345 0.270 0.345 0.345 0.345 2,000 0.3450 15.00%
2023-01-27 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - -13.04%
2023-01-26 0 0.345 0.275 0.345 0.275 0.345 8,000 2,620 0.3275 0.345 0.275 0.345 0.275 0.345 8,000 0.3275 13.11%
2023-01-20 0 0.305 0.285 0.305 0.280 0.305 84,000 24,000 0.2857 0.305 0.285 0.305 0.280 0.305 84,000 0.2857 10.91%
2023-01-19 0 0.275 0.250 0.275 0.250 0.275 118,000 30,540 0.2588 0.275 0.250 0.275 0.250 0.275 118,000 0.2588 5.77%
2023-01-18 0 0.260 0.260 0.295 - - 0 0 - 0.260 0.260 0.295 - - 0 - 0.00%
2023-01-17 0 0.260 0.260 0.295 - - 0 0 - 0.260 0.260 0.295 - - 0 - 0.00%
2023-01-16 0 0.260 0.260 0.290 - - 0 0 - 0.260 0.260 0.290 - - 0 - 0.00%
2023-01-13 0 0.260 0.260 0.290 0.250 0.280 8,000 2,140 0.2675 0.260 0.260 0.290 0.250 0.280 8,000 0.2675 0.00%
2023-01-12 0 0.260 0.260 0.285 0.250 0.260 14,000 3,620 0.2586 0.260 0.260 0.285 0.250 0.260 14,000 0.2586 -1.89%
2023-01-11 0 0.265 0.265 0.290 0.260 0.280 22,000 5,760 0.2618 0.265 0.265 0.290 0.260 0.280 22,000 0.2618 -11.67%
2023-01-10 0 0.300 0.280 0.325 - - 0 0 - 0.300 0.280 0.325 - - 0 - 0.00%
2023-01-09 0 0.300 0.280 0.325 - - 0 0 - 0.300 0.280 0.325 - - 0 - 0.00%
2023-01-06 0 0.300 0.280 0.325 - - 0 0 - 0.300 0.280 0.325 - - 0 - 0.00%
2023-01-05 0 0.300 0.280 0.325 - - 0 0 - 0.300 0.280 0.325 - - 0 - 0.00%
2023-01-04 0 0.300 0.280 0.325 0.290 0.300 130,000 38,920 0.2994 0.300 0.280 0.325 0.290 0.300 130,000 0.2994 -3.23%
2023-01-03 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - -1.59%
2022-12-30 0 0.315 0.275 0.315 - - 0 0 - 0.315 0.275 0.315 - - 0 - -1.56%
2022-12-29 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2022-12-28 0 0.320 0.275 0.320 0.270 0.320 4,000 1,180 0.2950 0.320 0.275 0.320 0.270 0.320 4,000 0.2950 0.00%
2022-12-23 0 0.320 0.270 0.320 - - 0 0 - 0.320 0.270 0.320 - - 0 - 0.00%
2022-12-22 0 0.320 0.270 0.320 - - 0 0 - 0.320 0.270 0.320 - - 0 - 0.00%
2022-12-21 0 0.320 0.270 0.320 - - 0 0 - 0.320 0.270 0.320 - - 0 - 0.00%
2022-12-20 0 0.320 0.270 0.320 - - 0 0 - 0.320 0.270 0.320 - - 0 - 0.00%
2022-12-19 0 0.320 0.270 0.320 - - 0 0 - 0.320 0.270 0.320 - - 0 - 0.00%
2022-12-16 0 0.320 0.270 0.320 - - 0 0 - 0.320 0.270 0.320 - - 0 - 0.00%
2022-12-15 0 0.320 0.270 0.320 - - 0 0 - 0.320 0.270 0.320 - - 0 - 0.00%
2022-12-14 0 0.320 0.270 0.320 - - 0 0 - 0.320 0.270 0.320 - - 0 - 0.00%
2022-12-13 0 0.320 0.270 0.320 - - 0 0 - 0.320 0.270 0.320 - - 0 - 0.00%
2022-12-12 0 0.320 0.270 0.320 0.320 0.320 2,000 640 0.3200 0.320 0.270 0.320 0.320 0.320 2,000 0.3200 0.00%
2022-12-09 0 0.320 0.270 0.320 - - 0 0 - 0.320 0.270 0.320 - - 0 - -1.54%
2022-12-08 0 0.325 0.270 0.325 - - 0 0 - 0.325 0.270 0.325 - - 0 - 0.00%
2022-12-07 0 0.325 0.270 0.325 - - 0 0 - 0.325 0.270 0.325 - - 0 - 0.00%
2022-12-06 0 0.325 0.270 0.325 - - 0 0 - 0.325 0.270 0.325 - - 0 - 0.00%
2022-12-05 0 0.325 0.270 0.325 - - 0 0 - 0.325 0.270 0.325 - - 0 - 0.00%
2022-12-02 0 0.325 0.270 0.325 - - 0 0 - 0.325 0.270 0.325 - - 0 - 0.00%
2022-12-01 0 0.325 0.270 0.325 - - 0 0 - 0.325 0.270 0.325 - - 0 - -1.52%
2022-11-30 0 0.330 0.270 0.330 - - 0 0 - 0.330 0.270 0.330 - - 0 - 0.00%
2022-11-29 0 0.330 0.270 0.330 - - 0 0 - 0.330 0.270 0.330 - - 0 - 0.00%
2022-11-28 0 0.330 0.270 0.330 - - 0 0 - 0.330 0.270 0.330 - - 0 - 0.00%
2022-11-25 0 0.330 0.280 0.330 - - 0 0 - 0.330 0.280 0.330 - - 0 - 0.00%
2022-11-24 0 0.330 0.270 0.330 0.330 0.330 2,000 660 0.3300 0.330 0.270 0.330 0.330 0.330 2,000 0.3300 4.76%
2022-11-23 0 0.315 0.275 0.315 - - 0 0 - 0.315 0.275 0.315 - - 0 - -3.08%
2022-11-22 0 0.325 0.270 0.325 - - 0 0 - 0.325 0.270 0.325 - - 0 - 0.00%
2022-11-21 0 0.325 0.270 0.325 - - 0 0 - 0.325 0.270 0.325 - - 0 - 0.00%
2022-11-18 0 0.325 0.270 0.325 - - 0 0 - 0.325 0.270 0.325 - - 0 - 0.00%
2022-11-17 0 0.325 0.270 0.325 - - 0 0 - 0.325 0.270 0.325 - - 0 - 0.00%
2022-11-16 0 0.325 0.270 0.325 - - 0 0 - 0.325 0.270 0.325 - - 0 - 0.00%
2022-11-15 0 0.325 0.270 0.325 - - 0 0 - 0.325 0.270 0.325 - - 0 - 0.00%
2022-11-14 0 0.325 0.270 0.325 0.295 0.325 6,000 1,830 0.3050 0.325 0.270 0.325 0.295 0.325 6,000 0.3050 10.17%
2022-11-11 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2022-11-10 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2022-11-09 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2022-11-08 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2022-11-07 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2022-11-04 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2022-11-03 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2022-11-02 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2022-11-01 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2022-10-31 0 0.295 0.255 0.295 0.255 0.295 52,000 13,340 0.2565 0.295 0.255 0.295 0.255 0.295 52,000 0.2565 0.00%
2022-10-28 0 0.295 0.255 0.295 0.255 0.295 6,000 1,610 0.2683 0.295 0.255 0.295 0.255 0.295 6,000 0.2683 0.00%
2022-10-27 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2022-10-26 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2022-10-25 0 0.295 0.255 0.295 0.275 0.325 8,000 2,300 0.2875 0.295 0.255 0.295 0.275 0.325 8,000 0.2875 -9.23%
2022-10-24 0 0.325 0.275 0.325 - - 0 0 - 0.325 0.275 0.325 - - 0 - 0.00%
2022-10-21 0 0.325 0.275 0.325 - - 0 0 - 0.325 0.275 0.325 - - 0 - 0.00%
2022-10-20 0 0.325 0.275 0.325 - - 0 0 - 0.325 0.275 0.325 - - 0 - 0.00%
2022-10-19 0 0.325 0.275 0.325 - - 0 0 - 0.325 0.275 0.325 - - 0 - 0.00%
2022-10-18 0 0.325 0.275 0.325 - - 0 0 - 0.325 0.275 0.325 - - 0 - 0.00%
2022-10-17 0 0.325 0.275 0.325 - - 0 0 - 0.325 0.275 0.325 - - 0 - 0.00%
2022-10-14 0 0.325 0.280 0.325 0.275 0.325 4,000 1,200 0.3000 0.325 0.280 0.325 0.275 0.325 4,000 0.3000 -2.99%
2022-10-13 0 0.335 0.275 0.335 - - 0 0 - 0.335 0.275 0.335 - - 0 - 0.00%
2022-10-12 0 0.335 0.275 0.335 - - 0 0 - 0.335 0.275 0.335 - - 0 - 0.00%
2022-10-11 0 0.335 0.275 0.335 - - 0 0 - 0.335 0.275 0.335 - - 0 - 0.00%
2022-10-10 0 0.335 0.275 0.335 - - 0 0 - 0.335 0.275 0.335 - - 0 - 0.00%
2022-10-07 0 0.335 0.275 0.335 - - 0 0 - 0.335 0.275 0.335 - - 0 - 0.00%
2022-10-06 0 0.335 0.275 0.335 - - 0 0 - 0.335 0.275 0.335 - - 0 - 0.00%
2022-10-05 0 0.335 0.280 0.335 - - 0 0 - 0.335 0.280 0.335 - - 0 - 0.00%
2022-10-03 0 0.335 0.275 0.335 - - 0 0 - 0.335 0.275 0.335 - - 0 - -1.47%
2022-09-30 0 0.340 0.275 0.340 0.295 0.345 8,000 2,640 0.3300 0.340 0.275 0.340 0.295 0.345 8,000 0.3300 13.33%
2022-09-29 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2022-09-28 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2022-09-27 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2022-09-26 0 0.300 0.270 0.300 0.270 0.300 52,000 14,100 0.2712 0.300 0.270 0.300 0.270 0.300 52,000 0.2712 7.14%
2022-09-23 0 0.280 0.275 0.305 0.275 0.275 10,000 2,750 0.2750 0.280 0.275 0.305 0.275 0.275 10,000 0.2750 -6.67%
2022-09-22 0 0.300 0.280 0.315 0.270 0.300 70,000 20,660 0.2951 0.300 0.280 0.315 0.270 0.300 70,000 0.2951 -9.09%
2022-09-21 0 0.330 0.275 0.330 0.330 0.330 2,000 660 0.3300 0.330 0.275 0.330 0.330 0.330 2,000 0.3300 4.76%
2022-09-20 0 0.315 0.280 0.315 0.265 0.315 6,000 1,690 0.2817 0.315 0.280 0.315 0.265 0.315 6,000 0.2817 -3.08%
2022-09-19 0 0.325 0.265 0.325 - - 0 0 - 0.325 0.265 0.325 - - 0 - 0.00%
2022-09-16 0 0.325 0.265 0.325 - - 0 0 - 0.325 0.265 0.325 - - 0 - 0.00%
2022-09-15 0 0.325 0.265 0.325 - - 0 0 - 0.325 0.265 0.325 - - 0 - 0.00%
2022-09-14 0 0.325 0.265 0.325 - - 0 0 - 0.325 0.265 0.325 - - 0 - 0.00%
2022-09-13 0 0.325 0.265 0.325 - - 0 0 - 0.325 0.265 0.325 - - 0 - 0.00%
2022-09-09 0 0.325 0.275 0.325 0.325 0.325 24,000 7,800 0.3250 0.325 0.275 0.325 0.325 0.325 24,000 0.3250 3.17%
2022-09-08 0 0.315 0.265 0.315 0.265 0.315 66,000 17,590 0.2665 0.315 0.265 0.315 0.265 0.315 66,000 0.2665 14.55%
2022-09-07 0 0.275 0.265 0.315 - - 0 0 - 0.275 0.265 0.315 - - 0 - 0.00%
2022-09-06 0 0.275 0.275 0.300 0.260 0.300 24,000 7,070 0.2946 0.275 0.275 0.300 0.260 0.300 24,000 0.2946 -3.51%
2022-09-05 0 0.285 0.285 0.330 0.265 0.330 176,000 54,380 0.3090 0.285 0.285 0.330 0.265 0.330 176,000 0.3090 1.79%
2022-09-02 0 0.280 0.280 0.330 - - 20,000 5,600 0.2800 0.280 0.280 0.330 - - 20,000 0.2800 0.00%
2022-09-01 0 0.280 0.280 0.315 0.260 0.275 6,000 1,590 0.2650 0.280 0.280 0.315 0.260 0.275 6,000 0.2650 -5.08%
2022-08-31 0 0.295 0.290 0.335 0.295 0.300 4,000 1,190 0.2975 0.295 0.290 0.335 0.295 0.300 4,000 0.2975 -11.94%
2022-08-30 0 0.335 0.280 0.335 - - 0 0 - 0.335 0.280 0.335 - - 0 - 0.00%
2022-08-29 0 0.335 0.280 0.335 0.345 0.345 4,000 1,380 0.3450 0.335 0.280 0.335 0.345 0.345 4,000 0.3450 4.69%
2022-08-26 0 0.320 0.280 0.345 - - 0 0 - 0.320 0.280 0.345 - - 0 - 0.00%
2022-08-25 0 0.320 0.290 0.345 - - 0 0 - 0.320 0.290 0.345 - - 0 - 0.00%
2022-08-24 0 0.320 0.280 0.345 - - 0 0 - 0.320 0.280 0.345 - - 0 - 0.00%
2022-08-23 0 0.320 0.280 0.345 - - 0 0 - 0.320 0.280 0.345 - - 0 - 0.00%
2022-08-22 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2022-08-19 0 0.320 0.305 0.345 - - 0 0 - 0.320 0.305 0.345 - - 0 - 0.00%
2022-08-18 0 0.320 0.300 0.345 0.300 0.345 252,000 80,420 0.3191 0.320 0.300 0.345 0.300 0.345 252,000 0.3191 1.59%
2022-08-17 0 0.315 0.275 0.315 0.250 0.315 158,000 41,320 0.2615 0.315 0.275 0.315 0.250 0.315 158,000 0.2615 16.67%
2022-08-16 0 0.270 0.270 0.300 0.250 0.250 2,000 500 0.2500 0.270 0.270 0.300 0.250 0.250 2,000 0.2500 0.00%
2022-08-15 0 0.270 0.270 0.300 0.260 0.300 48,000 13,660 0.2846 0.270 0.270 0.300 0.260 0.300 48,000 0.2846 -11.48%
2022-08-12 0 0.305 0.305 0.315 0.305 0.305 142,000 43,310 0.3050 0.305 0.305 0.315 0.305 0.305 142,000 0.3050 -4.69%
2022-08-11 0 0.320 0.305 0.345 - - 0 0 - 0.320 0.305 0.345 - - 0 - 0.00%
2022-08-10 0 0.320 0.305 0.345 0.320 0.320 2,000 640 0.3200 0.320 0.305 0.345 0.320 0.320 2,000 0.3200 0.00%
2022-08-09 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2022-08-08 0 0.320 0.320 0.345 - - 10,000 3,450 0.3450 0.320 0.320 0.345 - - 10,000 0.3450 0.00%
2022-08-05 0 0.320 0.320 0.345 0.320 0.320 4,000 1,280 0.3200 0.320 0.320 0.345 0.320 0.320 4,000 0.3200 -5.88%
2022-08-04 0 0.340 0.320 0.345 0.340 0.340 100,000 34,000 0.3400 0.340 0.320 0.345 0.340 0.340 100,000 0.3400 0.00%
2022-08-03 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2022-08-02 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2022-08-01 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2022-07-29 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2022-07-28 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2022-07-27 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2022-07-26 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2022-07-25 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2022-07-22 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2022-07-21 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2022-07-20 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2022-07-19 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2022-07-18 0 0.340 0.320 0.340 0.335 0.340 22,000 7,380 0.3355 0.340 0.320 0.340 0.335 0.340 22,000 0.3355 0.00%
2022-07-15 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2022-07-14 0 0.340 0.255 0.340 0.300 0.340 332,000 101,580 0.3060 0.340 0.255 0.340 0.300 0.340 332,000 0.3060 4.62%
2022-07-13 0 0.325 0.320 0.345 - - 0 0 - 0.325 0.320 0.345 - - 0 - 0.00%
2022-07-12 0 0.325 0.320 0.345 - - 0 0 - 0.325 0.320 0.345 - - 0 - 0.00%
2022-07-11 0 0.325 0.325 0.345 0.325 0.325 38,000 12,350 0.3250 0.325 0.325 0.345 0.325 0.325 38,000 0.3250 -1.52%
2022-07-08 0 0.330 0.325 0.345 - - 0 0 - 0.330 0.325 0.345 - - 0 - 0.00%
2022-07-07 0 0.330 0.330 0.345 0.330 0.330 42,000 13,860 0.3300 0.330 0.330 0.345 0.330 0.330 42,000 0.3300 -5.71%
2022-07-06 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2022-07-05 0 0.350 0.325 0.350 - - 0 0 - 0.350 0.325 0.350 - - 0 - 0.00%
2022-07-04 0 0.350 0.350 0.360 - - 0 0 - 0.350 0.350 0.360 - - 0 - 0.00%
2022-06-30 0 0.350 0.325 0.350 0.350 0.350 32,000 11,200 0.3500 0.350 0.325 0.350 0.350 0.350 32,000 0.3500 0.00%
2022-06-29 0 0.350 0.325 0.360 0.335 0.350 210,000 72,440 0.3450 0.350 0.325 0.360 0.335 0.350 210,000 0.3450 2.94%
2022-06-28 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2022-06-27 0 0.340 0.320 0.340 0.320 0.340 182,000 58,280 0.3202 0.340 0.320 0.340 0.320 0.340 182,000 0.3202 4.62%
2022-06-24 0 0.325 0.320 0.345 0.325 0.325 500,000 162,500 0.3250 0.325 0.320 0.345 0.325 0.325 500,000 0.3250 0.00%
2022-06-23 0 0.325 0.325 0.345 0.325 0.330 4,000 1,310 0.3275 0.325 0.325 0.345 0.325 0.330 4,000 0.3275 -1.52%
2022-06-22 0 0.330 0.330 0.350 - - 0 0 - 0.330 0.330 0.350 - - 0 - 0.00%
2022-06-21 0 0.330 0.330 0.355 - - 0 0 - 0.330 0.330 0.355 - - 0 - 0.00%
2022-06-20 0 0.330 0.330 0.355 0.330 0.330 4,000 1,320 0.3300 0.330 0.330 0.355 0.330 0.330 4,000 0.3300 0.00%
2022-06-17 0 0.330 0.330 0.360 - - 8,000 2,640 0.3300 0.330 0.330 0.360 - - 8,000 0.3300 0.00%
2022-06-16 0 0.330 0.330 0.350 - - 0 0 - 0.330 0.330 0.350 - - 0 - 0.00%
2022-06-15 0 0.330 0.330 0.355 0.330 0.330 10,000 3,300 0.3300 0.330 0.330 0.355 0.330 0.330 10,000 0.3300 0.00%
2022-06-14 0 0.330 0.330 0.380 0.330 0.330 4,000 1,320 0.3300 0.330 0.330 0.380 0.330 0.330 4,000 0.3300 -2.94%
2022-06-13 0 0.340 0.340 0.415 0.340 0.350 8,000 2,760 0.3450 0.340 0.340 0.415 0.340 0.350 8,000 0.3450 -9.33%
2022-06-10 0 0.375 0.345 0.415 - - 0 0 - 0.375 0.345 0.415 - - 0 - 0.00%
2022-06-09 0 0.375 0.340 0.400 0.345 0.400 114,000 42,540 0.3732 0.375 0.340 0.400 0.345 0.400 114,000 0.3732 4.17%
2022-06-08 0 0.360 0.330 0.360 0.355 0.360 4,000 1,430 0.3575 0.360 0.330 0.360 0.355 0.360 4,000 0.3575 1.41%
2022-06-07 0 0.355 0.330 0.355 0.355 0.355 8,000 2,840 0.3550 0.355 0.330 0.355 0.355 0.355 8,000 0.3550 0.00%
2022-06-06 0 0.355 0.320 0.355 0.320 0.355 24,000 7,750 0.3229 0.355 0.320 0.355 0.320 0.355 24,000 0.3229 2.90%
2022-06-02 0 0.345 0.320 0.345 0.345 0.345 2,000 690 0.3450 0.345 0.320 0.345 0.345 0.345 2,000 0.3450 0.00%
2022-06-01 0 0.345 0.330 0.345 - - 0 0 - 0.345 0.330 0.345 - - 0 - -4.17%
2022-05-31 0 0.360 0.330 0.360 0.320 0.360 66,000 21,240 0.3218 0.360 0.330 0.360 0.320 0.360 66,000 0.3218 2.86%
2022-05-30 0 0.350 0.330 0.360 - - 0 0 - 0.350 0.330 0.360 - - 0 - 0.00%
2022-05-27 0 0.350 0.320 0.360 - - 0 0 - 0.350 0.320 0.360 - - 0 - 0.00%
2022-05-26 0 0.350 0.320 0.350 0.350 0.350 50,000 17,500 0.3500 0.350 0.320 0.350 0.350 0.350 50,000 0.3500 2.94%
2022-05-25 0 0.340 0.320 0.360 - - 0 0 - 0.340 0.320 0.360 - - 0 - 0.00%
2022-05-24 0 0.340 0.325 0.360 - - 0 0 - 0.340 0.325 0.360 - - 0 - 0.00%
2022-05-23 0 0.340 0.340 0.360 0.335 0.340 88,000 29,890 0.3397 0.340 0.340 0.360 0.335 0.340 88,000 0.3397 0.00%
2022-05-20 0 0.340 0.340 0.370 0.330 0.360 24,000 8,580 0.3575 0.340 0.340 0.370 0.330 0.360 24,000 0.3575 -5.56%
2022-05-19 0 0.360 0.325 0.375 - - 0 0 - 0.360 0.325 0.375 - - 0 - 0.00%
2022-05-18 0 0.360 0.330 0.370 0.360 0.360 10,000 3,600 0.3600 0.360 0.330 0.370 0.360 0.360 10,000 0.3600 5.88%
2022-05-17 0 0.340 0.325 0.350 - - 0 0 - 0.340 0.325 0.350 - - 0 - -2.86%
2022-05-16 0 0.350 0.330 0.360 0.320 0.350 206,000 68,850 0.3342 0.350 0.330 0.360 0.320 0.350 206,000 0.3342 0.00%
2022-05-13 0 0.350 0.340 0.350 - - 0 0 - 0.350 0.340 0.350 - - 0 - -2.78%
2022-05-12 0 0.360 0.360 0.375 0.360 0.360 16,000 5,760 0.3600 0.360 0.360 0.375 0.360 0.360 16,000 0.3600 0.00%
2022-05-11 0 0.360 0.350 0.370 - - 0 0 - 0.360 0.350 0.370 - - 0 - 0.00%
2022-05-10 0 0.360 0.340 0.360 0.360 0.360 14,000 5,040 0.3600 0.360 0.340 0.360 0.360 0.360 14,000 0.3600 -4.00%
2022-05-06 0 0.375 0.360 0.380 - - 0 0 - 0.375 0.360 0.380 - - 0 - 0.00%
2022-05-05 0 0.375 0.355 0.375 0.385 0.385 2,000 770 0.3850 0.375 0.355 0.375 0.385 0.385 2,000 0.3850 1.35%
2022-05-04 0 0.370 0.355 0.385 - - 0 0 - 0.370 0.355 0.385 - - 0 - 0.00%
2022-05-03 0 0.370 0.350 0.385 - - 0 0 - 0.370 0.350 0.385 - - 0 - -2.63%
2022-04-29 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - -1.30%
2022-04-28 0 0.385 0.340 0.385 - - 0 0 - 0.385 0.340 0.385 - - 0 - 0.00%
2022-04-27 0 0.385 0.340 0.385 - - 0 0 - 0.385 0.340 0.385 - - 0 - 0.00%
2022-04-26 0 0.385 0.340 0.385 - - 0 0 - 0.385 0.340 0.385 - - 0 - 0.00%
2022-04-25 0 0.385 0.340 0.390 - - 0 0 - 0.385 0.340 0.390 - - 0 - 0.00%
2022-04-22 0 0.385 0.345 0.390 - - 0 0 - 0.385 0.345 0.390 - - 0 - 0.00%
2022-04-21 0 0.385 0.340 0.390 - - 0 0 - 0.385 0.340 0.390 - - 0 - 0.00%
2022-04-20 0 0.385 0.345 0.390 - - 0 0 - 0.385 0.345 0.390 - - 0 - 0.00%
2022-04-19 0 0.385 0.345 0.385 - - 0 0 - 0.385 0.345 0.385 - - 0 - 0.00%
2022-04-14 0 0.385 0.340 0.385 - - 0 0 - 0.385 0.340 0.385 - - 0 - 0.00%
2022-04-13 0 0.385 0.350 0.385 - - 0 0 - 0.385 0.350 0.385 - - 0 - 0.00%
2022-04-12 0 0.385 0.340 0.385 - - 0 0 - 0.385 0.340 0.385 - - 0 - 0.00%
2022-04-11 0 0.385 0.350 0.385 0.385 0.385 2,000 770 0.3850 0.385 0.350 0.385 0.385 0.385 2,000 0.3850 5.48%
2022-04-08 0 0.365 0.340 0.390 - - 0 0 - 0.365 0.340 0.390 - - 0 - 0.00%
2022-04-07 0 0.365 0.340 0.390 - - 0 0 - 0.365 0.340 0.390 - - 0 - 0.00%
2022-04-06 0 0.365 0.340 0.375 0.375 0.375 2,000 750 0.3750 0.365 0.340 0.375 0.375 0.375 2,000 0.3750 -2.67%
2022-04-04 0 0.375 0.340 0.375 0.375 0.375 130,000 48,750 0.3750 0.375 0.340 0.375 0.375 0.375 130,000 0.3750 0.00%
2022-04-01 0 0.375 0.375 0.390 0.370 0.390 50,000 19,080 0.3816 0.375 0.375 0.390 0.370 0.390 50,000 0.3816 -6.25%
2022-03-31 0 0.400 0.395 0.420 0.390 0.400 26,000 10,160 0.3908 0.400 0.395 0.420 0.390 0.400 26,000 0.3908 -4.76%
2022-03-30 0 0.420 0.390 0.420 0.395 0.480 56,000 24,290 0.4338 0.420 0.390 0.420 0.395 0.480 56,000 0.4338 -2.33%
2022-03-29 0 0.430 0.385 0.430 0.440 0.440 2,000 880 0.4400 0.430 0.385 0.430 0.440 0.440 2,000 0.4400 3.61%
2022-03-28 0 0.415 0.390 0.415 0.380 0.435 16,000 6,510 0.4069 0.415 0.390 0.415 0.380 0.435 16,000 0.4069 3.75%
2022-03-25 0 0.400 0.390 0.400 0.400 0.420 346,000 138,640 0.4007 0.400 0.390 0.400 0.400 0.420 346,000 0.4007 -4.76%
2022-03-24 0 0.420 0.400 0.420 0.420 0.420 6,000 2,520 0.4200 0.420 0.400 0.420 0.420 0.420 6,000 0.4200 0.00%
2022-03-23 0 0.420 0.380 0.420 0.390 0.420 10,000 3,980 0.3980 0.420 0.380 0.420 0.390 0.420 10,000 0.3980 13.51%
2022-03-22 0 0.370 0.340 0.370 0.370 0.390 6,000 2,260 0.3767 0.370 0.340 0.370 0.370 0.390 6,000 0.3767 0.00%
2022-03-21 0 0.370 0.365 0.375 0.375 0.380 118,000 44,370 0.3760 0.370 0.365 0.375 0.375 0.380 118,000 0.3760 -6.33%
2022-03-18 0 0.395 0.380 0.400 0.380 0.400 104,000 39,620 0.3810 0.395 0.380 0.400 0.380 0.400 104,000 0.3810 -8.14%
2022-03-17 0 0.430 0.385 0.430 0.410 0.440 30,000 12,400 0.4133 0.430 0.385 0.430 0.410 0.440 30,000 0.4133 6.17%
2022-03-16 0 0.405 0.385 0.405 0.410 0.430 8,000 3,220 0.4025 0.405 0.385 0.405 0.410 0.430 8,000 0.4025 12.50%
2022-03-15 0 0.360 0.300 0.360 0.360 0.360 46,000 16,560 0.3600 0.360 0.300 0.360 0.360 0.360 46,000 0.3600 0.00%
2022-03-14 0 0.360 0.300 0.360 0.360 0.360 24,000 8,640 0.3600 0.360 0.300 0.360 0.360 0.360 24,000 0.3600 -5.26%
2022-03-11 0 0.380 0.365 0.380 0.380 0.380 40,000 15,200 0.3800 0.380 0.365 0.380 0.380 0.380 40,000 0.3800 -7.32%
2022-03-10 0 0.410 0.360 0.410 0.390 0.410 24,000 9,440 0.3933 0.410 0.360 0.410 0.390 0.410 24,000 0.3933 9.33%
2022-03-09 0 0.375 0.375 0.400 0.375 0.450 16,000 6,340 0.3963 0.375 0.375 0.400 0.375 0.450 16,000 0.3963 -6.25%
2022-03-08 0 0.400 0.385 0.400 0.400 0.420 16,000 6,440 0.4025 0.400 0.385 0.400 0.400 0.420 16,000 0.4025 -5.88%
2022-03-07 0 0.425 0.415 0.425 0.390 0.450 10,000 4,230 0.4230 0.425 0.415 0.425 0.390 0.450 10,000 0.4230 2.41%
2022-03-04 0 0.415 0.380 0.415 - - 0 0 - 0.415 0.380 0.415 - - 0 - -4.60%
2022-03-03 0 0.435 0.390 0.435 0.435 0.435 4,000 1,740 0.4350 0.435 0.390 0.435 0.435 0.435 4,000 0.4350 0.00%
2022-03-02 0 0.435 0.375 0.435 0.370 0.435 18,000 7,440 0.4133 0.435 0.375 0.435 0.370 0.435 18,000 0.4133 10.13%
2022-03-01 0 0.395 0.375 0.395 - - 0 0 - 0.395 0.375 0.395 - - 0 - -1.25%
2022-02-28 0 0.400 0.380 0.400 0.420 0.420 2,000 840 0.4200 0.400 0.380 0.400 0.420 0.420 2,000 0.4200 0.00%
2022-02-25 0 0.400 0.380 0.400 0.395 0.400 54,000 21,570 0.3994 0.400 0.380 0.400 0.395 0.400 54,000 0.3994 -3.61%
2022-02-24 0 0.415 0.385 0.415 0.380 0.425 26,000 10,120 0.3892 0.415 0.385 0.415 0.380 0.425 26,000 0.3892 1.22%
2022-02-23 0 0.410 0.385 0.410 0.410 0.420 4,000 1,660 0.4150 0.410 0.385 0.410 0.410 0.420 4,000 0.4150 2.50%
2022-02-22 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2022-02-21 0 0.400 0.380 0.400 0.380 0.410 122,000 49,570 0.4063 0.400 0.380 0.400 0.380 0.410 122,000 0.4063 -6.98%
2022-02-18 0 0.430 0.410 0.440 0.430 0.430 50,000 21,500 0.4300 0.430 0.410 0.440 0.430 0.430 50,000 0.4300 -2.27%
2022-02-17 0 0.440 0.440 0.445 0.440 0.440 2,000 880 0.4400 0.440 0.440 0.445 0.440 0.440 2,000 0.4400 0.00%
2022-02-16 0 0.440 0.410 0.445 0.440 0.440 42,000 18,480 0.4400 0.440 0.410 0.445 0.440 0.440 42,000 0.4400 2.33%
2022-02-15 0 0.430 0.415 0.430 0.430 0.430 6,000 2,580 0.4300 0.430 0.415 0.430 0.430 0.430 6,000 0.4300 -2.27%
2022-02-14 0 0.440 0.415 0.445 0.440 0.440 4,000 1,760 0.4400 0.440 0.415 0.445 0.440 0.440 4,000 0.4400 2.33%
2022-02-11 0 0.430 0.410 0.430 0.430 0.430 90,000 38,700 0.4300 0.430 0.410 0.430 0.430 0.430 90,000 0.4300 -3.37%
2022-02-10 0 0.445 0.405 0.445 0.410 0.445 24,000 10,260 0.4275 0.445 0.405 0.445 0.410 0.445 24,000 0.4275 8.54%
2022-02-09 0 0.410 0.410 0.415 0.390 0.420 212,000 85,700 0.4042 0.410 0.410 0.415 0.390 0.420 212,000 0.4042 -2.38%
2022-02-08 0 0.420 0.415 0.425 0.420 0.430 16,000 6,800 0.4250 0.420 0.415 0.425 0.420 0.430 16,000 0.4250 -6.67%
2022-02-07 0 0.450 0.415 0.450 - - 0 0 - 0.450 0.415 0.450 - - 0 - 0.00%
2022-02-04 0 0.450 0.415 0.450 - - 0 0 - 0.450 0.415 0.450 - - 0 - 0.00%
2022-01-31 0 0.450 0.405 0.465 0.450 0.450 10,000 4,500 0.4500 0.450 0.405 0.465 0.450 0.450 10,000 0.4500 0.00%
2022-01-28 0 0.450 0.405 0.470 0.445 0.450 46,000 20,650 0.4489 0.450 0.405 0.470 0.445 0.450 46,000 0.4489 1.12%
2022-01-27 0 0.445 0.420 0.445 0.450 0.495 82,000 36,990 0.4511 0.445 0.420 0.445 0.450 0.495 82,000 0.4511 -6.32%
2022-01-26 0 0.475 0.415 0.480 0.475 0.500 44,000 21,390 0.4861 0.475 0.415 0.480 0.475 0.500 44,000 0.4861 1.06%
2022-01-25 0 0.470 0.435 0.470 0.465 0.495 124,000 59,410 0.4791 0.470 0.435 0.470 0.465 0.495 124,000 0.4791 0.00%
2022-01-24 0 0.470 0.475 0.500 0.470 0.680 1,058,000 561,680 0.5309 0.470 0.475 0.500 0.470 0.680 1,058,000 0.5309 -31.88%
2022-01-21 0 0.690 0.610 0.690 0.690 0.750 38,000 27,000 0.7105 0.690 0.610 0.690 0.690 0.750 38,000 0.7105 -1.43%
2022-01-20 0 0.700 0.610 0.700 0.600 0.770 172,000 108,180 0.6290 0.700 0.610 0.700 0.600 0.770 172,000 0.6290 -1.41%
2022-01-19 0 0.710 0.580 0.710 - - 0 0 - 0.710 0.580 0.710 - - 0 - 0.00%
2022-01-18 0 0.710 0.640 0.710 0.720 0.740 42,000 29,420 0.7005 0.710 0.640 0.710 0.720 0.740 42,000 0.7005 -1.39%
2022-01-17 0 0.720 0.620 0.720 0.650 0.750 28,000 18,880 0.6743 0.720 0.620 0.720 0.650 0.750 28,000 0.6743 2.86%
2022-01-14 0 0.700 0.630 0.700 0.680 0.700 8,000 5,560 0.6950 0.700 0.630 0.700 0.680 0.700 8,000 0.6950 1.45%
2022-01-13 0 0.690 0.610 0.690 0.610 0.700 88,000 58,020 0.6593 0.690 0.610 0.690 0.610 0.700 88,000 0.6593 2.99%
2022-01-12 0 0.670 0.640 0.670 0.640 0.680 34,000 22,240 0.6541 0.670 0.640 0.670 0.640 0.680 34,000 0.6541 0.00%
2022-01-11 0 0.670 0.600 0.670 0.670 0.680 224,000 150,120 0.6702 0.670 0.600 0.670 0.670 0.680 224,000 0.6702 0.00%
2022-01-10 0 0.670 0.550 0.670 0.620 0.680 14,000 9,400 0.6714 0.670 0.550 0.670 0.620 0.680 14,000 0.6714 6.35%
2022-01-07 0 0.630 0.540 0.630 0.500 0.630 24,000 13,380 0.5575 0.630 0.540 0.630 0.500 0.630 24,000 0.5575 -1.56%
2022-01-06 0 0.640 0.530 0.640 - - 0 0 - 0.640 0.530 0.640 - - 0 - -1.54%
2022-01-05 0 0.650 0.530 0.650 0.620 0.660 40,000 25,480 0.6370 0.650 0.530 0.650 0.620 0.660 40,000 0.6370 12.07%
2022-01-04 0 0.580 0.510 0.580 0.500 0.580 320,000 172,740 0.5398 0.580 0.510 0.580 0.500 0.580 320,000 0.5398 5.45%
2022-01-03 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - -1.79%
2021-12-31 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - -1.75%
2021-12-30 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2021-12-29 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - -1.72%
2021-12-28 0 0.580 0.510 0.580 0.560 0.620 6,000 3,480 0.5800 0.580 0.510 0.580 0.560 0.620 6,000 0.5800 11.54%
2021-12-24 0 0.520 0.510 0.530 0.520 0.520 8,000 4,160 0.5200 0.520 0.510 0.530 0.520 0.520 8,000 0.5200 -1.89%
2021-12-23 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2021-12-22 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2021-12-21 0 0.530 0.500 0.530 0.500 0.530 288,000 145,340 0.5047 0.530 0.500 0.530 0.500 0.530 288,000 0.5047 -3.64%
2021-12-20 0 0.550 0.510 0.560 0.530 0.590 208,000 111,760 0.5373 0.550 0.510 0.560 0.530 0.590 208,000 0.5373 -6.78%
2021-12-17 0 0.590 0.550 0.590 0.540 0.600 32,000 18,060 0.5644 0.590 0.550 0.590 0.540 0.600 32,000 0.5644 -3.28%
2021-12-16 0 0.610 0.550 0.610 0.550 0.620 38,000 21,920 0.5768 0.610 0.550 0.610 0.550 0.620 38,000 0.5768 10.91%
2021-12-15 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2021-12-14 0 0.550 0.520 0.550 0.550 0.550 8,000 4,400 0.5500 0.550 0.520 0.550 0.550 0.550 8,000 0.5500 0.00%
2021-12-13 0 0.550 0.520 0.550 0.500 0.550 202,000 107,280 0.5311 0.550 0.520 0.550 0.500 0.550 202,000 0.5311 0.00%
2021-12-10 0 0.550 0.530 0.550 0.550 0.550 82,000 45,100 0.5500 0.550 0.530 0.550 0.550 0.550 82,000 0.5500 0.00%
2021-12-09 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - -1.79%
2021-12-08 0 0.560 0.520 0.560 0.530 0.580 100,000 53,660 0.5366 0.560 0.520 0.560 0.530 0.580 100,000 0.5366 7.69%
2021-12-07 0 0.520 0.500 0.520 0.520 0.570 124,000 65,620 0.5292 0.520 0.500 0.520 0.520 0.570 124,000 0.5292 -3.70%
2021-12-06 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - -5.26%
2021-12-03 0 0.570 0.520 0.570 0.570 0.570 14,000 7,980 0.5700 0.570 0.520 0.570 0.570 0.570 14,000 0.5700 0.00%
2021-12-02 0 0.570 0.500 0.570 0.570 0.610 90,000 52,580 0.5842 0.570 0.500 0.570 0.570 0.610 90,000 0.5842 3.64%
2021-12-01 0 0.550 0.500 0.560 0.540 0.560 36,000 19,860 0.5517 0.550 0.500 0.560 0.540 0.560 36,000 0.5517 -5.17%
2021-11-30 0 0.580 0.540 0.580 0.550 0.650 356,000 206,360 0.5797 0.580 0.540 0.580 0.550 0.650 356,000 0.5797 -1.69%
2021-11-29 0 0.590 0.540 0.600 0.560 0.590 6,000 3,420 0.5700 0.590 0.540 0.600 0.560 0.590 6,000 0.5700 3.51%
2021-11-26 0 0.570 0.490 0.570 0.540 0.600 50,000 28,000 0.5600 0.570 0.490 0.570 0.540 0.600 50,000 0.5600 5.56%
2021-11-25 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
2021-11-24 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - -1.82%
2021-11-23 0 0.550 0.500 0.560 0.550 0.570 20,000 11,280 0.5640 0.550 0.500 0.560 0.550 0.570 20,000 0.5640 -3.51%
2021-11-22 0 0.570 0.540 0.570 0.570 0.570 22,000 12,540 0.5700 0.570 0.540 0.570 0.570 0.570 22,000 0.5700 0.00%
2021-11-19 0 0.570 0.540 0.580 0.540 0.600 88,000 48,320 0.5491 0.570 0.540 0.580 0.540 0.600 88,000 0.5491 -6.56%
2021-11-18 0 0.610 0.540 0.610 - - 0 0 - 0.610 0.540 0.610 - - 0 - 0.00%
2021-11-17 0 0.610 0.540 0.610 - - 0 0 - 0.610 0.540 0.610 - - 0 - 0.00%
2021-11-16 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - 0.00%
2021-11-15 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - 0.00%
2021-11-12 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - 0.00%
2021-11-11 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - 0.00%
2021-11-10 0 0.610 0.560 0.610 0.580 0.620 12,000 7,120 0.5933 0.610 0.560 0.610 0.580 0.620 12,000 0.5933 -3.17%
2021-11-09 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2021-11-08 0 0.630 0.570 0.630 0.640 0.640 2,000 1,280 0.6400 0.630 0.570 0.630 0.640 0.640 2,000 0.6400 0.00%
2021-11-05 0 0.630 0.570 0.630 0.600 0.650 108,000 65,700 0.6083 0.630 0.570 0.630 0.600 0.650 108,000 0.6083 -4.55%
2021-11-04 0 0.660 0.610 0.660 0.600 0.660 40,000 24,640 0.6160 0.660 0.610 0.660 0.600 0.660 40,000 0.6160 -5.71%
2021-11-03 0 0.700 0.610 0.700 0.580 0.700 52,000 31,440 0.6046 0.700 0.610 0.700 0.580 0.700 52,000 0.6046 6.06%
2021-11-02 0 0.660 0.600 0.660 - - 0 0 - 0.660 0.600 0.660 - - 0 - 0.00%
2021-11-01 0 0.660 0.600 0.660 0.660 0.660 6,000 3,960 0.6600 0.660 0.600 0.660 0.660 0.660 6,000 0.6600 0.00%
2021-10-29 0 0.660 0.610 0.740 - - 0 0 - 0.660 0.610 0.740 - - 0 - 0.00%
2021-10-28 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2021-10-27 0 0.660 0.610 0.670 - - 0 0 - 0.660 0.610 0.670 - - 0 - 0.00%
2021-10-26 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2021-10-25 0 0.660 0.610 0.660 0.650 0.700 114,000 76,500 0.6711 0.660 0.610 0.660 0.650 0.700 114,000 0.6711 1.54%
2021-10-22 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - -1.52%
2021-10-21 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2021-10-20 0 0.660 0.610 0.660 0.600 0.780 162,000 104,460 0.6448 0.660 0.610 0.660 0.600 0.780 162,000 0.6448 0.00%
2021-10-19 0 0.660 0.610 0.660 0.660 0.660 4,000 2,640 0.6600 0.660 0.610 0.660 0.660 0.660 4,000 0.6600 1.54%
2021-10-18 0 0.650 0.610 0.650 0.600 0.650 124,000 75,960 0.6126 0.650 0.610 0.650 0.600 0.650 124,000 0.6126 4.84%
2021-10-15 0 0.620 0.590 0.620 0.630 0.630 2,000 1,260 0.6300 0.620 0.590 0.620 0.630 0.630 2,000 0.6300 1.64%
2021-10-12 0 0.610 0.570 0.610 0.550 0.620 214,000 122,100 0.5706 0.610 0.570 0.610 0.550 0.620 214,000 0.5706 -6.15%
2021-10-11 0 0.650 0.580 0.650 0.560 0.650 6,000 3,700 0.6167 0.650 0.580 0.650 0.560 0.650 6,000 0.6167 -1.52%
2021-10-08 0 0.660 0.620 0.660 0.650 0.660 12,000 7,820 0.6517 0.660 0.620 0.660 0.650 0.660 12,000 0.6517 -2.94%
2021-10-07 0 0.680 0.620 0.680 0.760 0.760 12,000 9,120 0.7600 0.680 0.620 0.680 0.760 0.760 12,000 0.7600 0.00%
2021-10-06 0 0.680 0.600 0.680 0.620 0.680 38,000 24,300 0.6395 0.680 0.600 0.680 0.620 0.680 38,000 0.6395 9.68%
2021-10-05 0 0.620 0.335 0.620 - - 0 0 - 0.620 0.335 0.620 - - 0 - 0.00%
2021-10-04 0 0.620 0.335 0.620 - - 0 0 - 0.620 0.335 0.620 - - 0 - 0.00%
2021-09-30 0 0.620 0.330 0.620 - - 8,000 4,800 0.6000 0.620 0.330 0.620 - - 8,000 0.6000 0.00%
2021-09-29 0 0.620 0.520 0.620 - - 0 0 - 0.620 0.520 0.620 - - 0 - 0.00%
2021-09-28 0 0.620 0.520 0.630 - - 0 0 - 0.620 0.520 0.630 - - 0 - 0.00%
2021-09-27 0 0.620 0.560 0.630 - - 0 0 - 0.620 0.560 0.630 - - 0 - -1.59%
2021-09-24 0 0.630 0.550 0.630 0.630 0.630 2,000 1,260 0.6300 0.630 0.550 0.630 0.630 0.630 2,000 0.6300 0.00%
2021-09-23 0 0.630 0.520 0.640 - - 0 0 - 0.630 0.520 0.640 - - 0 - -1.56%
2021-09-21 0 0.640 0.530 0.640 0.630 0.640 4,000 2,540 0.6350 0.640 0.530 0.640 0.630 0.640 4,000 0.6350 3.23%
2021-09-20 0 0.620 0.540 0.620 0.630 0.630 22,000 13,660 0.6209 0.620 0.540 0.620 0.630 0.630 22,000 0.6209 -6.06%
2021-09-17 0 0.660 0.630 0.660 0.640 0.680 110,000 71,840 0.6531 0.660 0.630 0.660 0.640 0.680 110,000 0.6531 -4.35%
2021-09-16 0 0.690 0.650 0.690 0.640 0.690 42,000 28,580 0.6805 0.690 0.650 0.690 0.640 0.690 42,000 0.6805 0.00%
2021-09-15 0 0.690 0.660 0.690 0.660 0.690 16,000 10,660 0.6663 0.690 0.660 0.690 0.660 0.690 16,000 0.6663 0.00%
2021-09-14 0 0.690 0.660 0.690 0.660 0.700 86,000 57,400 0.6674 0.690 0.660 0.690 0.660 0.700 86,000 0.6674 -6.76%
2021-09-13 0 0.740 0.660 0.740 0.650 0.790 124,000 84,440 0.6810 0.740 0.660 0.740 0.650 0.790 124,000 0.6810 5.71%
2021-09-10 0 0.700 0.650 0.700 0.690 0.780 26,000 19,460 0.7485 0.700 0.650 0.700 0.690 0.780 26,000 0.7485 1.45%
2021-09-09 0 0.690 0.650 0.690 0.640 0.700 34,000 22,180 0.6524 0.690 0.650 0.690 0.640 0.700 34,000 0.6524 0.00%
2021-09-08 0 0.690 0.640 0.690 0.680 0.700 58,000 40,000 0.6897 0.690 0.640 0.690 0.680 0.700 58,000 0.6897 4.55%
2021-09-07 0 0.660 0.640 0.660 0.640 0.690 30,000 19,540 0.6513 0.660 0.640 0.660 0.640 0.690 30,000 0.6513 -4.35%
2021-09-06 0 0.690 0.650 0.690 0.690 0.690 4,000 2,760 0.6900 0.690 0.650 0.690 0.690 0.690 4,000 0.6900 6.15%
2021-09-03 0 0.650 0.650 0.660 0.650 0.690 70,000 46,280 0.6611 0.650 0.650 0.660 0.650 0.690 70,000 0.6611 -5.80%
2021-09-02 0 0.690 0.650 0.690 0.660 0.760 198,000 132,440 0.6689 0.690 0.650 0.690 0.660 0.760 198,000 0.6689 -6.76%
2021-09-01 0 0.740 0.650 0.740 0.610 0.750 12,000 8,300 0.6917 0.740 0.650 0.740 0.610 0.750 12,000 0.6917 7.25%
2021-08-31 0 0.690 0.610 0.690 0.650 0.750 26,000 18,620 0.7162 0.690 0.610 0.690 0.650 0.750 26,000 0.7162 6.15%
2021-08-30 0 0.650 0.600 0.650 0.650 0.650 4,000 2,600 0.6500 0.650 0.600 0.650 0.650 0.650 4,000 0.6500 -9.72%
2021-08-27 0 0.720 0.650 0.720 0.570 0.730 24,000 15,740 0.6558 0.720 0.650 0.720 0.570 0.730 24,000 0.6558 0.00%
2021-08-26 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2021-08-25 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - -2.70%
2021-08-24 0 0.740 0.650 0.740 0.670 0.760 18,000 12,960 0.7200 0.740 0.650 0.740 0.670 0.760 18,000 0.7200 8.82%
2021-08-23 0 0.680 0.600 0.680 0.690 0.690 2,000 1,380 0.6900 0.680 0.600 0.680 0.690 0.690 2,000 0.6900 -1.45%
2021-08-20 0 0.690 0.610 0.690 0.650 0.710 10,000 6,740 0.6740 0.690 0.610 0.690 0.650 0.710 10,000 0.6740 -2.82%
2021-08-19 0 0.710 0.650 0.710 - - 0 0 - 0.710 0.650 0.710 - - 0 - -1.39%
2021-08-18 0 0.720 0.650 0.720 0.700 0.730 4,000 2,860 0.7150 0.720 0.650 0.720 0.700 0.730 4,000 0.7150 2.86%
2021-08-17 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - -1.41%
2021-08-16 0 0.710 0.650 0.710 - - 0 0 - 0.710 0.650 0.710 - - 0 - 0.00%
2021-08-13 0 0.710 0.660 0.710 0.640 0.710 20,000 13,340 0.6670 0.710 0.660 0.710 0.640 0.710 20,000 0.6670 -1.39%
2021-08-12 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2021-08-11 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - -2.70%
2021-08-10 0 0.740 0.650 0.740 0.740 0.750 4,000 2,980 0.7450 0.740 0.650 0.740 0.740 0.750 4,000 0.7450 2.78%
2021-08-09 0 0.720 0.640 0.720 - - 0 0 - 0.720 0.640 0.720 - - 0 - -1.37%
2021-08-06 0 0.730 0.640 0.730 - - 0 0 - 0.730 0.640 0.730 - - 0 - 0.00%
2021-08-05 0 0.730 0.640 0.730 - - 0 0 - 0.730 0.640 0.730 - - 0 - -2.67%
2021-08-04 0 0.750 0.680 0.750 0.760 0.760 2,000 1,520 0.7600 0.750 0.680 0.750 0.760 0.760 2,000 0.7600 2.74%
2021-08-03 0 0.730 0.630 0.730 - - 0 0 - 0.730 0.630 0.730 - - 0 - 0.00%
2021-08-02 0 0.730 0.630 0.730 0.740 0.740 2,000 1,480 0.7400 0.730 0.630 0.730 0.740 0.740 2,000 0.7400 10.61%
2021-07-30 0 0.660 0.630 0.710 - - 0 0 - 0.660 0.630 0.710 - - 0 - 0.00%
2021-07-29 0 0.660 0.650 0.660 0.660 0.720 10,000 6,780 0.6780 0.660 0.650 0.660 0.660 0.720 10,000 0.6780 3.13%
2021-07-28 0 0.640 0.570 0.640 0.600 0.640 38,000 23,280 0.6126 0.640 0.570 0.640 0.600 0.640 38,000 0.6126 -7.25%
2021-07-27 0 0.690 0.640 0.690 0.640 0.690 20,000 12,980 0.6490 0.690 0.640 0.690 0.640 0.690 20,000 0.6490 1.47%
2021-07-26 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2021-07-23 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2021-07-22 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2021-07-21 0 0.680 0.640 0.680 0.630 0.690 60,000 38,220 0.6370 0.680 0.640 0.680 0.630 0.690 60,000 0.6370 1.49%
2021-07-20 0 0.670 0.630 0.670 0.630 0.730 22,000 14,140 0.6427 0.670 0.630 0.670 0.630 0.730 22,000 0.6427 -2.90%
2021-07-19 0 0.690 0.630 0.690 0.630 0.690 110,000 70,140 0.6376 0.690 0.630 0.690 0.630 0.690 110,000 0.6376 -1.43%
2021-07-16 0 0.700 0.630 0.700 0.700 0.750 62,000 45,660 0.7365 0.700 0.630 0.700 0.700 0.750 62,000 0.7365 -1.41%
2021-07-15 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2021-07-14 0 0.710 0.620 0.710 - - 0 0 - 0.710 0.620 0.710 - - 0 - -2.74%
2021-07-13 0 0.730 0.650 0.730 0.750 0.750 4,000 3,000 0.7500 0.730 0.650 0.730 0.750 0.750 4,000 0.7500 7.35%
2021-07-12 0 0.680 0.620 0.710 0.680 0.680 2,000 1,360 0.6800 0.680 0.620 0.710 0.680 0.680 2,000 0.6800 0.00%
2021-07-09 0 0.680 0.610 0.680 - - 0 0 - 0.680 0.610 0.680 - - 0 - 0.00%
2021-07-08 0 0.680 0.620 0.680 0.610 0.700 72,000 47,100 0.6542 0.680 0.620 0.680 0.610 0.700 72,000 0.6542 -4.23%
2021-07-07 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - -2.74%
2021-07-06 0 0.730 0.670 0.730 0.700 0.730 18,000 12,780 0.7100 0.730 0.670 0.730 0.700 0.730 18,000 0.7100 4.29%
2021-07-05 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - -2.78%
2021-07-02 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - -1.37%
2021-06-30 0 0.730 0.640 0.740 0.650 0.850 98,000 72,100 0.7357 0.730 0.640 0.740 0.650 0.850 98,000 0.7357 -3.95%
2021-06-29 0 0.760 0.650 0.760 0.730 0.760 12,000 8,820 0.7350 0.760 0.650 0.760 0.730 0.760 12,000 0.7350 0.00%
2021-06-28 0 0.760 0.660 0.760 0.730 0.780 30,000 22,360 0.7453 0.760 0.660 0.760 0.730 0.780 30,000 0.7453 10.14%
2021-06-25 0 0.690 0.650 0.690 0.690 0.690 4,000 2,760 0.6900 0.690 0.650 0.690 0.690 0.690 4,000 0.6900 2.99%
2021-06-24 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2021-06-23 0 0.670 0.630 0.670 0.620 0.670 16,000 10,260 0.6413 0.670 0.630 0.670 0.620 0.670 16,000 0.6413 -1.47%
2021-06-22 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2021-06-21 0 0.680 0.640 0.680 - - 6,000 4,080 0.6800 0.680 0.640 0.680 - - 6,000 0.6800 0.00%
2021-06-18 0 0.680 0.640 0.680 0.620 0.690 4,000 2,620 0.6550 0.680 0.640 0.680 0.620 0.690 4,000 0.6550 -2.86%
2021-06-17 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2021-06-16 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2021-06-15 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - -2.78%
2021-06-11 0 0.720 0.620 0.720 - - 0 0 - 0.720 0.620 0.720 - - 0 - 0.00%
2021-06-10 0 0.720 0.640 0.720 0.680 0.720 8,000 5,520 0.6900 0.720 0.640 0.720 0.680 0.720 8,000 0.6900 2.86%
2021-06-09 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - -4.11%
2021-06-08 0 0.730 0.620 0.730 0.600 0.770 144,000 89,700 0.6229 0.730 0.620 0.730 0.600 0.770 144,000 0.6229 5.80%
2021-06-07 0 0.690 0.600 0.720 - - 0 0 - 0.690 0.600 0.720 - - 0 - 0.00%
2021-06-04 0 0.690 0.600 0.720 - - 0 0 - 0.690 0.600 0.720 - - 0 - 0.00%
2021-06-03 0 0.690 0.610 0.720 - - 0 0 - 0.690 0.610 0.720 - - 0 - 0.00%
2021-06-02 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - -4.17%
2021-06-01 0 0.720 0.600 0.720 - - 0 0 - 0.720 0.600 0.720 - - 0 - 0.00%
2021-05-31 0 0.720 0.600 0.720 0.720 0.720 2,000 1,440 0.7200 0.720 0.600 0.720 0.720 0.720 2,000 0.7200 10.77%
2021-05-28 0 0.650 0.610 0.720 - - 0 0 - 0.650 0.610 0.720 - - 0 - 0.00%
2021-05-27 0 0.650 0.610 0.710 0.590 0.650 28,000 17,180 0.6136 0.650 0.610 0.710 0.590 0.650 28,000 0.6136 -9.72%
2021-05-26 0 0.720 0.600 0.720 - - 0 0 - 0.720 0.600 0.720 - - 0 - -1.37%
2021-05-25 0 0.730 0.600 0.730 0.730 0.730 8,000 5,840 0.7300 0.730 0.600 0.730 0.730 0.730 8,000 0.7300 0.00%
2021-05-24 0 0.730 0.590 0.730 0.730 0.730 50,000 36,500 0.7300 0.730 0.590 0.730 0.730 0.730 50,000 0.7300 12.31%
2021-05-21 0 0.650 0.590 0.670 - - 0 0 - 0.650 0.590 0.670 - - 0 - 0.00%
2021-05-20 0 0.650 0.590 0.680 - - 0 0 - 0.650 0.590 0.680 - - 0 - 0.00%
2021-05-18 0 0.650 0.600 0.680 - - 0 0 - 0.650 0.600 0.680 - - 0 - 0.00%
2021-05-17 0 0.650 0.600 0.680 - - 0 0 - 0.650 0.600 0.680 - - 0 - 0.00%
2021-05-14 0 0.650 0.590 0.690 - - 0 0 - 0.650 0.590 0.690 - - 0 - 0.00%
2021-05-13 0 0.650 0.600 0.650 0.650 0.650 28,000 18,200 0.6500 0.650 0.600 0.650 0.650 0.650 28,000 0.6500 0.00%
2021-05-12 0 0.650 0.650 0.700 0.650 0.680 52,000 35,300 0.6788 0.650 0.650 0.700 0.650 0.680 52,000 0.6788 -8.45%
2021-05-11 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2021-05-10 0 0.710 0.630 0.710 0.700 0.720 116,000 81,440 0.7021 0.710 0.630 0.710 0.700 0.720 116,000 0.7021 1.43%
2021-05-07 0 0.700 0.620 0.700 0.670 0.710 528,000 374,400 0.7091 0.700 0.620 0.700 0.670 0.710 528,000 0.7091 -4.11%
2021-05-06 0 0.730 0.600 0.730 0.630 0.750 166,000 123,040 0.7412 0.730 0.600 0.730 0.630 0.750 166,000 0.7412 15.87%
2021-05-05 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2021-05-04 0 0.630 0.590 0.630 0.590 0.630 12,000 7,160 0.5967 0.630 0.590 0.630 0.590 0.630 12,000 0.5967 6.78%
2021-05-03 0 0.590 0.590 0.630 0.580 0.650 82,000 51,680 0.6302 0.590 0.590 0.630 0.580 0.650 82,000 0.6302 -9.23%
2021-04-30 0 0.650 0.590 0.650 0.620 0.650 10,000 6,260 0.6260 0.650 0.590 0.650 0.620 0.650 10,000 0.6260 8.33%
2021-04-29 0 0.600 0.580 0.650 0.600 0.600 6,000 3,600 0.6000 0.600 0.580 0.650 0.600 0.600 6,000 0.6000 -6.25%
2021-04-28 0 0.640 0.620 0.640 0.550 0.640 106,000 61,260 0.5779 0.640 0.620 0.640 0.550 0.640 106,000 0.5779 -5.88%
2021-04-27 0 0.680 0.590 0.680 0.680 0.730 42,000 29,300 0.6976 0.680 0.590 0.680 0.680 0.730 42,000 0.6976 0.00%
2021-04-26 0 0.680 0.650 0.690 0.530 0.700 1,154,000 656,860 0.5692 0.680 0.650 0.690 0.530 0.700 1,154,000 0.5692 33.33%
2021-04-23 0 0.510 0.510 0.640 0.510 0.580 8,000 4,400 0.5500 0.510 0.510 0.640 0.510 0.580 8,000 0.5500 -12.07%
2021-04-22 0 0.580 0.570 0.590 0.580 0.710 714,000 505,600 0.7081 0.580 0.570 0.590 0.580 0.710 714,000 0.7081 -12.12%
2021-04-21 0 0.660 0.610 0.660 0.610 0.660 78,000 47,820 0.6131 0.660 0.610 0.660 0.610 0.660 78,000 0.6131 -2.94%
2021-04-20 0 0.680 0.620 0.680 0.610 0.680 72,000 44,640 0.6200 0.680 0.620 0.680 0.610 0.680 72,000 0.6200 3.03%
2021-04-19 0 0.660 0.610 0.670 - - 0 0 - 0.660 0.610 0.670 - - 0 - 0.00%
2021-04-16 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2021-04-15 0 0.660 0.590 0.660 0.600 0.660 54,000 32,680 0.6052 0.660 0.590 0.660 0.600 0.660 54,000 0.6052 -1.49%
2021-04-14 0 0.670 0.610 0.670 0.620 0.670 4,000 2,580 0.6450 0.670 0.610 0.670 0.620 0.670 4,000 0.6450 -1.47%
2021-04-13 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2021-04-12 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2021-04-09 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2021-04-08 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2021-04-07 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2021-04-01 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2021-03-31 0 0.680 0.630 0.680 0.650 0.680 230,000 154,500 0.6717 0.680 0.630 0.680 0.650 0.680 230,000 0.6717 0.00%
2021-03-30 0 0.680 0.630 0.680 0.630 0.680 154,000 102,920 0.6683 0.680 0.630 0.680 0.630 0.680 154,000 0.6683 0.00%
2021-03-29 0 0.680 0.610 0.680 - - 0 0 - 0.680 0.610 0.680 - - 0 - 0.00%
2021-03-26 0 0.680 0.600 0.680 0.680 0.680 500,000 340,000 0.6800 0.680 0.600 0.680 0.680 0.680 500,000 0.6800 -1.45%
2021-03-25 0 0.690 0.600 0.700 0.650 0.690 8,000 5,320 0.6650 0.690 0.600 0.700 0.650 0.690 8,000 0.6650 6.15%
2021-03-24 0 0.650 0.610 0.660 0.560 0.650 16,000 9,820 0.6138 0.650 0.610 0.660 0.560 0.650 16,000 0.6138 -9.72%
2021-03-23 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2021-03-22 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - -4.00%
2021-03-19 0 0.750 0.650 0.750 - - 0 0 - 0.750 0.650 0.750 - - 0 - 0.00%
2021-03-18 0 0.750 0.640 0.750 0.720 0.750 4,000 2,940 0.7350 0.750 0.640 0.750 0.720 0.750 4,000 0.7350 10.29%
2021-03-17 0 0.680 0.630 0.680 0.680 0.680 20,000 13,600 0.6800 0.680 0.630 0.680 0.680 0.680 20,000 0.6800 -6.85%
2021-03-16 0 0.730 0.630 0.730 0.740 0.740 86,000 63,640 0.7400 0.730 0.630 0.730 0.740 0.740 86,000 0.7400 7.35%
2021-03-15 0 0.680 0.610 0.690 0.680 0.680 2,000 1,360 0.6800 0.680 0.610 0.690 0.680 0.680 2,000 0.6800 7.94%
2021-03-12 0 0.630 0.560 0.700 0.620 0.630 4,000 2,500 0.6250 0.630 0.560 0.700 0.620 0.630 4,000 0.6250 -7.35%
2021-03-11 0 0.680 0.650 0.700 0.680 0.700 4,000 2,760 0.6900 0.680 0.650 0.700 0.680 0.700 4,000 0.6900 0.00%
2021-03-10 0 0.680 0.610 0.690 0.610 0.690 6,000 3,960 0.6600 0.680 0.610 0.690 0.610 0.690 6,000 0.6600 11.48%
2021-03-09 0 0.610 0.550 0.580 0.550 0.620 36,000 21,620 0.6006 0.610 0.550 0.580 0.550 0.620 36,000 0.6006 0.00%
2021-03-08 0 0.610 0.540 0.610 0.600 0.690 20,000 13,160 0.6580 0.610 0.540 0.610 0.600 0.690 20,000 0.6580 -18.67%
2021-03-05 0 0.750 0.690 0.750 0.750 0.750 4,000 3,000 0.7500 0.750 0.690 0.750 0.750 0.750 4,000 0.7500 5.63%
2021-03-04 0 0.710 0.690 0.710 - - 40,000 31,600 0.7900 0.710 0.690 0.710 - - 40,000 0.7900 -10.13%
2021-03-03 0 0.790 0.700 0.800 - - 0 0 - 0.790 0.700 0.800 - - 0 - 0.00%
2021-03-02 0 0.790 0.700 0.790 0.800 0.800 2,000 1,600 0.8000 0.790 0.700 0.790 0.800 0.800 2,000 0.8000 8.22%
2021-03-01 0 0.730 0.690 0.730 0.680 0.750 4,000 2,860 0.7150 0.730 0.690 0.730 0.680 0.750 4,000 0.7150 -2.67%
2021-02-26 0 0.750 0.660 0.760 0.650 0.750 18,000 12,340 0.6856 0.750 0.660 0.760 0.650 0.750 18,000 0.6856 15.38%
2021-02-25 0 0.650 0.650 0.690 0.650 0.720 32,000 21,900 0.6844 0.650 0.650 0.690 0.650 0.720 32,000 0.6844 -14.47%
2021-02-24 0 0.760 0.650 0.760 0.760 0.760 2,000 1,520 0.7600 0.760 0.650 0.760 0.760 0.760 2,000 0.7600 7.04%
2021-02-23 0 0.710 0.650 0.710 0.710 0.710 2,000 1,420 0.7100 0.710 0.650 0.710 0.710 0.710 2,000 0.7100 2.90%
2021-02-22 0 0.690 0.670 0.690 0.680 0.730 232,000 166,980 0.7197 0.690 0.670 0.690 0.680 0.730 232,000 0.7197 -4.17%
2021-02-19 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2021-02-18 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2021-02-17 0 0.720 0.650 0.720 0.580 0.720 4,000 2,600 0.6500 0.720 0.650 0.720 0.580 0.720 4,000 0.6500 2.86%
2021-02-16 0 0.700 0.680 0.700 0.700 0.700 10,000 7,000 0.7000 0.700 0.680 0.700 0.700 0.700 10,000 0.7000 -2.78%
2021-02-11 0 0.720 0.630 0.730 - - 0 0 - 0.720 0.630 0.730 - - 0 - 0.00%
2021-02-10 0 0.720 0.630 0.720 0.700 0.730 4,000 2,860 0.7150 0.720 0.630 0.720 0.700 0.730 4,000 0.7150 2.86%
2021-02-09 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2021-02-08 0 0.700 0.620 0.700 0.620 0.700 90,000 58,200 0.6467 0.700 0.620 0.700 0.620 0.700 90,000 0.6467 1.45%
2021-02-05 0 0.690 0.570 0.690 - - 0 0 - 0.690 0.570 0.690 - - 0 - -4.17%
2021-02-04 0 0.720 0.600 0.720 - - 0 0 - 0.720 0.600 0.720 - - 0 - -4.00%
2021-02-03 0 0.750 0.520 0.750 0.750 0.750 8,000 6,000 0.7500 0.750 0.520 0.750 0.750 0.750 8,000 0.7500 0.00%
2021-02-02 0 0.750 0.600 0.750 - - 0 0 - 0.750 0.600 0.750 - - 0 - 0.00%
2021-02-01 0 0.750 - 0.750 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
2021-01-29 0 0.750 0.540 0.760 - - 0 0 - 0.750 0.540 0.760 - - 0 - 0.00%
2021-01-28 0 0.750 0.455 0.750 0.750 0.750 2,000 1,500 0.7500 0.750 0.455 0.750 0.750 0.750 2,000 0.7500 7.14%
2021-01-27 0 0.700 0.500 0.800 - - 0 0 - 0.700 0.500 0.800 - - 0 - 0.00%
2021-01-26 0 0.700 0.600 0.710 0.690 0.700 728,000 509,300 0.6996 0.700 0.600 0.710 0.690 0.700 728,000 0.6996 0.00%
2021-01-25 0 0.700 0.650 0.700 0.620 0.700 156,000 100,680 0.6454 0.700 0.650 0.700 0.620 0.700 156,000 0.6454 12.90%
2021-01-22 0 0.620 0.530 0.620 0.630 0.630 10,000 6,300 0.6300 0.620 0.530 0.620 0.630 0.630 10,000 0.6300 -3.12%
2021-01-21 0 0.640 0.550 0.640 0.620 0.650 44,000 28,360 0.6445 0.640 0.550 0.640 0.620 0.650 44,000 0.6445 3.23%
2021-01-20 0 0.620 0.500 0.620 - - 0 0 - 0.620 0.500 0.620 - - 0 - 0.00%
2021-01-19 0 0.620 0.500 0.620 - - 0 0 - 0.620 0.500 0.620 - - 0 - 0.00%
2021-01-18 0 0.620 - 0.650 - - 0 0 - 0.620 - 0.650 - - 0 - 0.00%
2021-01-15 0 0.620 - 0.650 - - 0 0 - 0.620 - 0.650 - - 0 - 0.00%
2021-01-14 0 0.620 0.500 0.620 - - 0 0 - 0.620 0.500 0.620 - - 0 - 0.00%
2021-01-13 0 0.620 0.500 0.650 - - 0 0 - 0.620 0.500 0.650 - - 0 - 0.00%
2021-01-12 0 0.620 0.510 0.690 - - 0 0 - 0.620 0.510 0.690 - - 0 - 0.00%
2021-01-11 0 0.620 0.530 0.620 - - 0 0 - 0.620 0.530 0.620 - - 0 - 0.00%
2021-01-08 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - 0.00%
2021-01-07 0 0.620 0.520 0.620 - - 0 0 - 0.620 0.520 0.620 - - 0 - -3.12%
2021-01-06 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2021-01-05 0 0.640 0.590 0.640 0.640 0.640 2,000 1,280 0.6400 0.640 0.590 0.640 0.640 0.640 2,000 0.6400 -1.54%
2021-01-04 0 0.650 0.650 0.700 - - 0 0 - 0.650 0.650 0.700 - - 0 - 4.84%
2020-12-31 0 0.620 0.510 0.700 - - 0 0 - 0.620 0.510 0.700 - - 0 - 0.00%
2020-12-30 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
2020-12-29 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
2020-12-28 0 0.620 0.580 0.620 0.580 0.620 4,000 2,400 0.6000 0.620 0.580 0.620 0.580 0.620 4,000 0.6000 -1.59%
2020-12-24 0 0.630 - 0.700 - - 0 0 - 0.630 - 0.700 - - 0 - 0.00%
2020-12-23 0 0.630 - 0.630 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
2020-12-22 0 0.630 - 0.630 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
2020-12-21 0 0.630 - 0.630 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
2020-12-18 0 0.630 - 0.700 - - 0 0 - 0.630 - 0.700 - - 0 - 0.00%
2020-12-17 0 0.630 0.510 0.650 - - 0 0 - 0.630 0.510 0.650 - - 0 - 0.00%
2020-12-16 0 0.630 0.460 0.630 - - 0 0 - 0.630 0.460 0.630 - - 0 - 0.00%
2020-12-15 0 0.630 0.510 0.630 - - 0 0 - 0.630 0.510 0.630 - - 0 - 0.00%
2020-12-14 0 0.630 - 0.630 0.630 0.630 2,000 1,260 0.6300 0.630 - 0.630 0.630 0.630 2,000 0.6300 5.00%
2020-12-11 0 0.600 - 0.680 - - 0 0 - 0.600 - 0.680 - - 0 - 0.00%
2020-12-10 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2020-12-09 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2020-12-08 0 0.600 0.520 0.600 0.550 0.600 318,000 175,060 0.5505 0.600 0.520 0.600 0.550 0.600 318,000 0.5505 -4.76%
2020-12-07 0 0.630 0.510 0.630 - - 0 0 - 0.630 0.510 0.630 - - 0 - -1.56%
2020-12-04 0 0.640 0.550 0.640 - - 0 0 - 0.640 0.550 0.640 - - 0 - -1.54%
2020-12-03 0 0.650 0.510 0.650 0.650 0.650 2,000 1,300 0.6500 0.650 0.510 0.650 0.650 0.650 2,000 0.6500 8.33%
2020-12-02 0 0.600 0.600 0.670 0.490 0.560 48,000 24,000 0.5000 0.600 0.600 0.670 0.490 0.560 48,000 0.5000 0.00%
2020-12-01 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2020-11-30 0 0.600 0.520 0.680 0.600 0.600 2,000 1,200 0.6000 0.600 0.520 0.680 0.600 0.600 2,000 0.6000 11.11%
2020-11-27 0 0.540 0.540 0.570 - - 0 0 - 0.540 0.540 0.570 - - 0 - 0.00%
2020-11-26 0 0.540 0.495 0.580 0.490 0.540 112,000 58,080 0.5186 0.540 0.495 0.580 0.490 0.540 112,000 0.5186 3.85%
2020-11-25 0 0.520 0.500 0.520 0.520 0.520 16,000 8,320 0.5200 0.520 0.500 0.520 0.520 0.520 16,000 0.5200 0.00%
2020-11-24 0 0.520 0.480 0.580 - - 0 0 - 0.520 0.480 0.580 - - 0 - 0.00%
2020-11-23 0 0.520 0.500 0.580 - - 0 0 - 0.520 0.500 0.580 - - 0 - 0.00%
2020-11-20 0 0.520 0.490 0.580 - - 0 0 - 0.520 0.490 0.580 - - 0 - 0.00%
2020-11-19 0 0.520 0.490 0.530 - - 0 0 - 0.520 0.490 0.530 - - 0 - 0.00%
2020-11-18 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - -3.70%
2020-11-17 0 0.540 0.490 0.570 0.540 0.540 2,000 1,080 0.5400 0.540 0.490 0.570 0.540 0.540 2,000 0.5400 8.00%
2020-11-16 0 0.500 0.405 0.540 - - 0 0 - 0.500 0.405 0.540 - - 0 - 0.00%
2020-11-13 0 0.500 0.480 0.540 0.490 0.540 200,000 99,220 0.4961 0.500 0.480 0.540 0.490 0.540 200,000 0.4961 -1.96%
2020-11-12 0 0.510 0.460 0.580 - - 0 0 - 0.510 0.460 0.580 - - 0 - 0.00%
2020-11-11 0 0.510 0.490 0.570 - - 0 0 - 0.510 0.490 0.570 - - 0 - 0.00%
2020-11-10 0 0.510 0.500 0.560 0.500 0.510 26,000 13,140 0.5054 0.510 0.500 0.560 0.500 0.510 26,000 0.5054 -1.92%
2020-11-09 0 0.520 0.485 0.550 - - 0 0 - 0.520 0.485 0.550 - - 0 - 0.00%
2020-11-06 0 0.520 0.485 0.530 - - 0 0 - 0.520 0.485 0.530 - - 0 - 0.00%
2020-11-05 0 0.520 0.485 0.530 - - 0 0 - 0.520 0.485 0.530 - - 0 - 0.00%
2020-11-04 0 0.520 0.485 0.550 - - 0 0 - 0.520 0.485 0.550 - - 0 - 0.00%
2020-11-03 0 0.520 0.500 0.550 - - 0 0 - 0.520 0.500 0.550 - - 0 - 0.00%
2020-11-02 0 0.520 0.460 0.550 0.520 0.520 2,000 1,040 0.5200 0.520 0.460 0.550 0.520 0.520 2,000 0.5200 4.00%
2020-10-30 0 0.500 0.455 0.520 0.495 0.500 102,000 50,990 0.4999 0.500 0.455 0.520 0.495 0.500 102,000 0.4999 -3.85%
2020-10-29 0 0.520 0.500 0.520 0.510 0.530 152,000 79,900 0.5257 0.520 0.500 0.520 0.510 0.530 152,000 0.5257 -3.70%
2020-10-28 0 0.540 0.500 0.540 0.500 0.540 306,000 154,280 0.5042 0.540 0.500 0.540 0.500 0.540 306,000 0.5042 8.00%
2020-10-27 0 0.500 0.500 0.550 0.500 0.500 20,000 10,000 0.5000 0.500 0.500 0.550 0.500 0.500 20,000 0.5000 -7.41%
2020-10-23 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
2020-10-22 0 0.540 0.500 0.540 0.540 0.540 22,000 11,880 0.5400 0.540 0.500 0.540 0.540 0.540 22,000 0.5400 -1.82%
2020-10-21 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2020-10-20 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2020-10-19 0 0.550 0.500 0.550 0.520 0.550 30,000 16,380 0.5460 0.550 0.500 0.550 0.520 0.550 30,000 0.5460 5.77%
2020-10-16 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2020-10-15 0 0.520 0.455 0.520 - - 0 0 - 0.520 0.455 0.520 - - 0 - -3.70%
2020-10-14 0 0.540 0.450 0.520 0.560 0.560 2,000 1,120 0.5600 0.540 0.450 0.520 0.560 0.560 2,000 0.5600 8.00%
2020-10-12 0 0.500 0.450 0.520 - - 0 0 - 0.500 0.450 0.520 - - 0 - 0.00%
2020-10-09 0 0.500 0.500 0.560 - - 0 0 - 0.500 0.500 0.560 - - 0 - 0.00%
2020-10-08 0 0.500 0.455 0.560 0.500 0.500 300,000 150,000 0.5000 0.500 0.455 0.560 0.500 0.500 300,000 0.5000 0.00%
2020-10-07 0 0.500 0.455 0.560 - - 0 0 - 0.500 0.455 0.560 - - 0 - 0.00%
2020-10-06 0 0.500 0.460 0.560 - - 0 0 - 0.500 0.460 0.560 - - 0 - 0.00%
2020-10-05 0 0.500 0.500 0.560 0.500 0.530 26,000 13,060 0.5023 0.500 0.500 0.560 0.500 0.530 26,000 0.5023 0.00%
2020-09-30 0 0.500 0.470 0.560 - - 0 0 - 0.500 0.470 0.560 - - 0 - 0.00%
2020-09-29 0 0.500 0.470 0.520 0.500 0.520 216,000 108,880 0.5041 0.500 0.470 0.520 0.500 0.520 216,000 0.5041 0.00%
2020-09-28 0 0.500 0.465 0.510 - - 0 0 - 0.500 0.465 0.510 - - 0 - 0.00%
2020-09-25 0 0.500 0.465 0.510 - - 0 0 - 0.500 0.465 0.510 - - 0 - 0.00%
2020-09-24 0 0.500 0.485 0.500 0.500 0.510 260,000 130,560 0.5022 0.500 0.485 0.500 0.500 0.510 260,000 0.5022 9.89%
2020-09-23 0 0.455 0.455 0.510 0.450 0.460 84,000 38,460 0.4579 0.455 0.455 0.510 0.450 0.460 84,000 0.4579 -14.15%
2020-09-22 0 0.530 0.450 0.530 - - 0 0 - 0.530 0.450 0.530 - - 0 - 0.00%
2020-09-21 0 0.530 0.455 0.540 - - 0 0 - 0.530 0.455 0.540 - - 0 - 0.00%
2020-09-18 0 0.530 0.455 0.530 0.510 0.530 252,000 128,600 0.5103 0.530 0.455 0.530 0.510 0.530 252,000 0.5103 1.92%
2020-09-17 0 0.520 0.455 0.530 - - 0 0 - 0.520 0.455 0.530 - - 0 - 0.00%
2020-09-16 0 0.520 0.455 0.530 - - 0 0 - 0.520 0.455 0.530 - - 0 - 0.00%
2020-09-15 0 0.520 0.455 0.530 - - 0 0 - 0.520 0.455 0.530 - - 0 - 0.00%
2020-09-14 0 0.520 0.455 0.530 - - 0 0 - 0.520 0.455 0.530 - - 0 - 0.00%
2020-09-11 0 0.520 0.455 0.550 0.500 0.520 568,000 294,060 0.5177 0.520 0.455 0.550 0.500 0.520 568,000 0.5177 4.00%
2020-09-10 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2020-09-09 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - -3.85%
2020-09-08 0 0.520 0.450 0.520 0.520 0.520 2,000 1,040 0.5200 0.520 0.450 0.520 0.520 0.520 2,000 0.5200 4.00%
2020-09-07 0 0.500 0.500 0.520 0.500 0.500 66,000 33,000 0.5000 0.500 0.500 0.520 0.500 0.500 66,000 0.5000 0.00%
2020-09-04 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - -3.85%
2020-09-03 0 0.520 0.450 0.520 0.520 0.520 2,000 1,040 0.5200 0.520 0.450 0.520 0.520 0.520 2,000 0.5200 1.96%
2020-09-02 0 0.510 0.450 0.510 0.520 0.520 2,000 1,040 0.5200 0.510 0.450 0.510 0.520 0.520 2,000 0.5200 2.00%
2020-09-01 0 0.500 0.450 0.500 0.455 0.500 6,000 2,910 0.4850 0.500 0.450 0.500 0.455 0.500 6,000 0.4850 -3.85%
2020-08-31 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2020-08-28 0 0.520 0.450 0.520 0.520 0.520 2,000 1,040 0.5200 0.520 0.450 0.520 0.520 0.520 2,000 0.5200 4.00%
2020-08-27 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2020-08-26 0 0.500 0.455 0.500 0.495 0.500 4,000 1,990 0.4975 0.500 0.455 0.500 0.495 0.500 4,000 0.4975 0.00%
2020-08-25 0 0.500 0.455 0.500 0.450 0.500 148,000 70,260 0.4747 0.500 0.455 0.500 0.450 0.500 148,000 0.4747 -1.96%
2020-08-24 0 0.510 0.435 0.510 - - 0 0 - 0.510 0.435 0.510 - - 0 - 0.00%
2020-08-21 0 0.510 0.455 0.510 - - 0 0 - 0.510 0.455 0.510 - - 0 - 0.00%
2020-08-20 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2020-08-19 0 0.510 0.435 0.510 0.510 0.510 50,000 25,500 0.5100 0.510 0.435 0.510 0.510 0.510 50,000 0.5100 -3.77%
2020-08-18 0 0.530 0.450 0.530 - - 0 0 - 0.530 0.450 0.530 - - 0 - 0.00%
2020-08-17 0 0.530 0.450 0.530 - - 0 0 - 0.530 0.450 0.530 - - 0 - 0.00%
2020-08-14 0 0.530 0.450 0.530 0.530 0.530 2,000 1,060 0.5300 0.530 0.450 0.530 0.530 0.530 2,000 0.5300 1.92%
2020-08-13 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2020-08-12 0 0.520 0.445 0.520 0.520 0.520 2,000 1,040 0.5200 0.520 0.445 0.520 0.520 0.520 2,000 0.5200 8.33%
2020-08-11 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2020-08-10 0 0.480 0.440 0.480 - - 0 0 - 0.480 0.440 0.480 - - 0 - 0.00%
2020-08-07 0 0.480 0.435 0.480 - - 0 0 - 0.480 0.435 0.480 - - 0 - 0.00%
2020-08-06 0 0.480 0.455 0.480 - - 0 0 - 0.480 0.455 0.480 - - 0 - 0.00%
2020-08-05 0 0.480 0.450 0.480 0.450 0.480 40,000 18,100 0.4525 0.480 0.450 0.480 0.450 0.480 40,000 0.4525 -2.04%
2020-08-04 0 0.490 0.455 0.495 0.450 0.490 4,000 1,880 0.4700 0.490 0.455 0.495 0.450 0.490 4,000 0.4700 -1.01%
2020-08-03 0 0.495 0.420 0.495 - - 0 0 - 0.495 0.420 0.495 - - 0 - 0.00%
2020-07-31 0 0.495 0.405 0.495 - - 0 0 - 0.495 0.405 0.495 - - 0 - 0.00%
2020-07-30 0 0.495 0.455 0.495 - - 0 0 - 0.495 0.455 0.495 - - 0 - 0.00%
2020-07-29 0 0.495 0.430 0.500 0.495 0.495 2,000 990 0.4950 0.495 0.430 0.500 0.495 0.495 2,000 0.4950 3.13%
2020-07-28 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - -2.04%
2020-07-27 0 0.490 0.490 0.530 0.490 0.510 10,000 4,940 0.4940 0.490 0.490 0.530 0.490 0.510 10,000 0.4940 0.00%
2020-07-24 0 0.490 0.430 0.495 0.490 0.490 2,000 980 0.4900 0.490 0.430 0.495 0.490 0.490 2,000 0.4900 8.89%
2020-07-23 0 0.450 0.415 0.450 - - 0 0 - 0.450 0.415 0.450 - - 0 - 0.00%
2020-07-22 0 0.450 0.410 0.450 0.440 0.450 8,000 3,580 0.4475 0.450 0.410 0.450 0.440 0.450 8,000 0.4475 0.00%
2020-07-21 0 0.450 0.405 0.500 0.405 0.450 14,000 5,870 0.4193 0.450 0.405 0.500 0.405 0.450 14,000 0.4193 4.65%
2020-07-20 0 0.430 0.405 0.495 0.430 0.430 54,000 23,220 0.4300 0.430 0.405 0.495 0.430 0.430 54,000 0.4300 0.00%
2020-07-17 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - 0.00%
2020-07-16 0 0.430 0.400 0.430 0.400 0.430 6,000 2,460 0.4100 0.430 0.400 0.430 0.400 0.430 6,000 0.4100 0.00%
2020-07-15 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2020-07-14 0 0.430 0.410 0.430 0.410 0.430 10,000 4,220 0.4220 0.430 0.410 0.430 0.410 0.430 10,000 0.4220 -1.15%
2020-07-13 0 0.435 0.410 0.435 - - 0 0 - 0.435 0.410 0.435 - - 0 - -1.14%
2020-07-10 0 0.440 0.410 0.440 - - 0 0 - 0.440 0.410 0.440 - - 0 - -1.12%
2020-07-09 0 0.445 0.410 0.445 - - 0 0 - 0.445 0.410 0.445 - - 0 - -3.26%
2020-07-08 0 0.460 0.400 0.460 0.425 0.460 56,000 23,920 0.4271 0.460 0.400 0.460 0.425 0.460 56,000 0.4271 8.24%
2020-07-07 0 0.425 0.415 0.430 - - 0 0 - 0.425 0.415 0.430 - - 0 - 0.00%
2020-07-06 0 0.425 0.400 0.425 0.400 0.425 150,000 60,160 0.4011 0.425 0.400 0.425 0.400 0.425 150,000 0.4011 1.19%
2020-07-03 0 0.420 0.400 0.420 0.390 0.450 114,000 47,470 0.4164 0.420 0.400 0.420 0.390 0.450 114,000 0.4164 2.44%
2020-07-02 0 0.410 0.405 0.420 0.410 0.420 22,000 9,040 0.4109 0.410 0.405 0.420 0.410 0.420 22,000 0.4109 -7.87%
2020-06-30 0 0.445 0.415 0.445 - - 0 0 - 0.445 0.415 0.445 - - 0 - 0.00%
2020-06-29 0 0.445 0.405 0.445 - - 0 0 - 0.445 0.405 0.445 - - 0 - -1.11%
2020-06-26 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2020-06-24 0 0.450 0.425 0.450 - - 0 0 - 0.450 0.425 0.450 - - 0 - 0.00%
2020-06-23 0 0.450 0.415 0.450 0.430 0.470 12,000 5,480 0.4567 0.450 0.415 0.450 0.430 0.470 12,000 0.4567 4.65%
2020-06-22 0 0.430 0.420 0.430 0.440 0.495 10,000 4,710 0.4710 0.430 0.420 0.430 0.440 0.495 10,000 0.4710 0.00%
2020-06-19 0 0.430 0.400 0.450 - - 0 0 - 0.430 0.400 0.450 - - 0 - 0.00%
2020-06-18 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - -2.27%
2020-06-17 0 0.440 0.405 0.440 0.410 0.440 32,000 13,180 0.4119 0.440 0.405 0.440 0.410 0.440 32,000 0.4119 -3.30%
2020-06-16 0 0.455 0.415 0.455 0.465 0.465 2,000 930 0.4650 0.455 0.415 0.455 0.465 0.465 2,000 0.4650 -2.15%
2020-06-15 0 0.465 0.410 0.465 - - 0 0 - 0.465 0.410 0.465 - - 0 - 0.00%
2020-06-12 0 0.465 0.400 0.465 0.490 0.490 2,000 980 0.4900 0.465 0.400 0.465 0.490 0.490 2,000 0.4900 8.14%
2020-06-11 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - -4.44%
2020-06-10 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - -2.17%
2020-06-09 0 0.460 0.410 0.460 - - 0 0 - 0.460 0.410 0.460 - - 0 - 0.00%
2020-06-08 0 0.460 0.420 0.460 - - 0 0 - 0.460 0.420 0.460 - - 0 - 0.00%
2020-06-05 0 0.460 0.410 0.460 - - 0 0 - 0.460 0.410 0.460 - - 0 - 0.00%
2020-06-04 0 0.460 0.420 0.460 0.490 0.490 2,000 980 0.4900 0.460 0.420 0.460 0.490 0.490 2,000 0.4900 1.10%
2020-06-03 0 0.455 0.430 0.455 0.445 0.475 8,000 3,620 0.4525 0.455 0.430 0.455 0.445 0.475 8,000 0.4525 2.25%
2020-06-02 0 0.445 0.400 0.445 0.425 0.445 6,000 2,600 0.4333 0.445 0.400 0.445 0.425 0.445 6,000 0.4333 3.49%
2020-06-01 0 0.430 0.395 0.435 - - 0 0 - 0.430 0.395 0.435 - - 0 - -1.15%
2020-05-29 0 0.435 0.390 0.435 - - 0 0 - 0.435 0.390 0.435 - - 0 - 0.00%
2020-05-28 0 0.435 0.405 0.440 0.395 0.435 102,000 42,620 0.4178 0.435 0.405 0.440 0.395 0.435 102,000 0.4178 -2.25%
2020-05-27 0 0.445 0.430 0.445 0.380 0.455 40,000 17,280 0.4320 0.445 0.430 0.445 0.380 0.455 40,000 0.4320 -2.20%
2020-05-26 0 0.455 0.430 0.490 - - 0 0 - 0.455 0.430 0.490 - - 0 - 0.00%
2020-05-25 0 0.455 0.420 0.490 - - 0 0 - 0.455 0.420 0.490 - - 0 - 0.00%
2020-05-22 0 0.455 0.455 0.490 0.455 0.460 14,000 6,390 0.4564 0.455 0.455 0.490 0.455 0.460 14,000 0.4564 -7.14%
2020-05-21 0 0.490 0.460 0.500 - - 0 0 - 0.490 0.460 0.500 - - 0 - 0.00%
2020-05-20 0 0.490 0.470 0.490 0.460 0.495 162,000 78,410 0.4840 0.490 0.470 0.490 0.460 0.495 162,000 0.4840 6.52%
2020-05-19 0 0.460 0.440 0.470 - - 0 0 - 0.460 0.440 0.470 - - 0 - 0.00%
2020-05-18 0 0.460 0.445 0.475 - - 0 0 - 0.460 0.445 0.475 - - 0 - 0.00%
2020-05-15 0 0.460 0.460 0.480 0.455 0.455 130,000 59,150 0.4550 0.460 0.460 0.480 0.455 0.455 130,000 0.4550 -4.17%
2020-05-14 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
2020-05-13 0 0.480 0.460 0.480 0.460 0.480 24,000 11,120 0.4633 0.480 0.460 0.480 0.460 0.480 24,000 0.4633 -2.04%
2020-05-12 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - -1.01%
2020-05-11 0 0.495 0.460 0.500 - - 0 0 - 0.495 0.460 0.500 - - 0 - 0.00%
2020-05-08 0 0.495 0.450 0.500 - - 0 0 - 0.495 0.450 0.500 - - 0 - 0.00%
2020-05-07 0 0.495 0.450 0.500 - - 0 0 - 0.495 0.450 0.500 - - 0 - 0.00%
2020-05-06 0 0.495 0.450 0.500 - - 0 0 - 0.495 0.450 0.500 - - 0 - 0.00%
2020-05-05 0 0.495 0.450 0.495 - - 0 0 - 0.495 0.450 0.495 - - 0 - 0.00%
2020-05-04 0 0.495 0.455 0.495 - - 0 0 - 0.495 0.455 0.495 - - 0 - 0.00%
2020-04-29 0 0.495 0.460 0.495 - - 0 0 - 0.495 0.460 0.495 - - 0 - -1.00%
2020-04-28 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2020-04-27 0 0.500 0.475 0.500 0.450 0.520 48,000 23,470 0.4890 0.500 0.475 0.500 0.450 0.520 48,000 0.4890 -3.85%
2020-04-24 0 0.520 0.460 0.520 - - 0 0 - 0.520 0.460 0.520 - - 0 - 0.00%
2020-04-23 0 0.520 0.460 0.520 - - 0 0 - 0.520 0.460 0.520 - - 0 - 0.00%
2020-04-22 0 0.520 0.460 0.520 - - 0 0 - 0.520 0.460 0.520 - - 0 - 0.00%
2020-04-21 0 0.520 0.460 0.520 - - 0 0 - 0.520 0.460 0.520 - - 0 - -1.89%
2020-04-20 0 0.530 0.520 0.530 0.520 0.530 92,000 48,460 0.5267 0.530 0.520 0.530 0.520 0.530 92,000 0.5267 6.00%
2020-04-17 0 0.500 0.480 0.520 - - 0 0 - 0.500 0.480 0.520 - - 0 - 0.00%
2020-04-16 0 0.500 0.465 0.540 - - 0 0 - 0.500 0.465 0.540 - - 0 - 0.00%
2020-04-15 0 0.500 0.475 0.540 - - 0 0 - 0.500 0.475 0.540 - - 0 - 0.00%
2020-04-14 0 0.500 0.475 0.540 - - 0 0 - 0.500 0.475 0.540 - - 0 - 0.00%
2020-04-09 0 0.500 0.460 0.540 - - 0 0 - 0.500 0.460 0.540 - - 0 - 0.00%
2020-04-08 0 0.500 0.460 0.540 - - 0 0 - 0.500 0.460 0.540 - - 0 - 0.00%
2020-04-07 0 0.500 0.460 0.540 0.455 0.540 332,000 165,630 0.4989 0.500 0.460 0.540 0.455 0.540 332,000 0.4989 0.00%
2020-04-06 0 0.500 0.455 0.500 0.455 0.520 56,000 25,350 0.4527 0.500 0.455 0.500 0.455 0.520 56,000 0.4527 8.70%
2020-04-03 0 0.460 0.435 0.460 0.450 0.500 246,000 111,970 0.4552 0.460 0.435 0.460 0.450 0.500 246,000 0.4552 -19.30%
2020-04-02 0 0.570 0.450 0.580 - - 0 0 - 0.570 0.450 0.580 - - 0 - 0.00%
2020-04-01 0 0.570 0.490 0.590 0.495 0.580 40,000 20,150 0.5038 0.570 0.490 0.590 0.495 0.580 40,000 0.5038 -1.72%
2020-03-31 0 0.580 0.475 0.580 0.580 0.580 2,000 1,160 0.5800 0.580 0.475 0.580 0.580 0.580 2,000 0.5800 5.45%
2020-03-30 0 0.550 0.475 0.590 - - 0 0 - 0.550 0.475 0.590 - - 0 - 0.00%
2020-03-27 0 0.550 0.455 0.550 - - 0 0 - 0.550 0.455 0.550 - - 0 - 0.00%
2020-03-26 0 0.550 0.435 0.550 0.560 0.560 4,000 2,240 0.5600 0.550 0.435 0.550 0.560 0.560 4,000 0.5600 0.00%
2020-03-25 0 0.550 0.440 0.560 - - 0 0 - 0.550 0.440 0.560 - - 0 - 0.00%
2020-03-24 0 0.550 0.450 0.550 - - 0 0 - 0.550 0.450 0.550 - - 0 - -1.79%
2020-03-23 0 0.560 0.440 0.560 - - 0 0 - 0.560 0.440 0.560 - - 0 - 0.00%
2020-03-20 0 0.560 0.440 0.560 - - 0 0 - 0.560 0.440 0.560 - - 0 - 0.00%
2020-03-19 0 0.560 0.425 0.560 0.420 0.580 134,000 70,400 0.5254 0.560 0.425 0.560 0.420 0.580 134,000 0.5254 12.00%
2020-03-18 0 0.500 0.410 0.500 - - 0 0 - 0.500 0.410 0.500 - - 0 - 0.00%
2020-03-17 0 0.500 0.410 0.500 - - 0 0 - 0.500 0.410 0.500 - - 0 - 0.00%
2020-03-16 0 0.500 0.425 0.500 - - 0 0 - 0.500 0.425 0.500 - - 0 - 0.00%
2020-03-13 0 0.500 0.415 0.500 0.400 0.520 13,000 6,210 0.4777 0.500 0.415 0.500 0.400 0.520 13,000 0.4777 6.38%
2020-03-12 0 0.470 0.460 0.470 - - 0 0 - 0.470 0.460 0.470 - - 0 - 0.00%
2020-03-11 0 0.470 0.470 0.500 0.460 0.460 20,000 9,200 0.4600 0.470 0.470 0.500 0.460 0.460 20,000 0.4600 -6.00%
2020-03-10 0 0.500 0.440 0.500 - - 0 0 - 0.500 0.440 0.500 - - 0 - 0.00%
2020-03-09 0 0.500 0.440 0.500 - - 0 0 - 0.500 0.440 0.500 - - 0 - 0.00%
2020-03-06 0 0.500 0.440 0.570 - - 0 0 - 0.500 0.440 0.570 - - 0 - 0.00%
2020-03-05 0 0.500 0.480 0.520 - - 0 0 - 0.500 0.480 0.520 - - 0 - 0.00%
2020-03-04 0 0.500 0.465 0.520 - - 0 0 - 0.500 0.465 0.520 - - 0 - 0.00%
2020-03-03 0 0.500 0.460 0.520 0.500 0.500 32,000 16,000 0.5000 0.500 0.460 0.520 0.500 0.500 32,000 0.5000 0.00%
2020-03-02 0 0.500 0.460 0.510 - - 0 0 - 0.500 0.460 0.510 - - 0 - -3.85%
2020-02-28 0 0.520 0.485 0.520 0.495 0.520 18,000 8,990 0.4994 0.520 0.485 0.520 0.495 0.520 18,000 0.4994 -7.14%
2020-02-27 0 0.560 0.480 0.560 0.620 0.620 2,000 1,240 0.6200 0.560 0.480 0.560 0.620 0.620 2,000 0.6200 1.82%
2020-02-26 0 0.550 0.485 0.550 0.510 0.550 18,000 9,420 0.5233 0.550 0.485 0.550 0.510 0.550 18,000 0.5233 7.84%
2020-02-25 0 0.510 0.470 0.510 0.445 0.510 48,000 23,020 0.4796 0.510 0.470 0.510 0.445 0.510 48,000 0.4796 5.15%
2020-02-24 0 0.485 0.480 0.520 0.485 0.500 18,000 8,790 0.4883 0.485 0.480 0.520 0.485 0.500 18,000 0.4883 -13.39%
2020-02-21 0 0.560 0.520 0.580 - - 0 0 - 0.560 0.520 0.580 - - 0 - 0.00%
2020-02-20 0 0.560 0.500 0.580 0.560 0.560 4,000 2,240 0.5600 0.560 0.500 0.580 0.560 0.560 4,000 0.5600 0.00%
2020-02-19 0 0.560 0.480 0.600 - - 0 0 - 0.560 0.480 0.600 - - 0 - 0.00%
2020-02-18 0 0.560 0.490 0.580 - - 0 0 - 0.560 0.490 0.580 - - 0 - 0.00%
2020-02-17 0 0.560 0.490 0.560 - - 0 0 - 0.560 0.490 0.560 - - 0 - -3.45%
2020-02-14 0 0.580 0.500 0.580 - - 0 0 - 0.580 0.500 0.580 - - 0 - -1.69%
2020-02-13 0 0.590 0.490 0.590 - - 0 0 - 0.590 0.490 0.590 - - 0 - -4.84%
2020-02-12 0 0.620 0.480 0.620 0.455 0.620 32,000 19,510 0.6097 0.620 0.480 0.620 0.455 0.620 32,000 0.6097 12.73%
2020-02-11 0 0.550 0.500 0.580 0.500 0.630 126,000 69,460 0.5513 0.550 0.500 0.580 0.500 0.630 126,000 0.5513 -1.79%
2020-02-10 0 0.560 0.430 0.560 0.475 0.560 22,000 10,660 0.4845 0.560 0.430 0.560 0.475 0.560 22,000 0.4845 16.67%
2020-02-07 0 0.480 0.445 0.480 - - 0 0 - 0.480 0.445 0.480 - - 0 - 0.00%
2020-02-06 0 0.480 0.435 0.480 0.445 0.480 8,000 3,630 0.4538 0.480 0.435 0.480 0.445 0.480 8,000 0.4538 -2.04%
2020-02-05 0 0.490 0.435 0.490 0.490 0.490 10,000 4,900 0.4900 0.490 0.435 0.490 0.490 0.490 10,000 0.4900 -1.01%
2020-02-04 0 0.495 0.445 0.500 0.485 0.495 24,000 11,800 0.4917 0.495 0.445 0.500 0.485 0.495 24,000 0.4917 0.00%
2020-02-03 0 0.495 0.425 0.500 - - 0 0 - 0.495 0.425 0.500 - - 0 - -2.94%
2020-01-31 0 0.510 0.470 0.510 0.510 0.510 2,000 1,020 0.5100 0.510 0.470 0.510 0.510 0.510 2,000 0.5100 0.00%
2020-01-30 0 0.510 0.465 0.510 0.475 0.510 64,000 31,260 0.4884 0.510 0.465 0.510 0.475 0.510 64,000 0.4884 -3.77%
2020-01-29 0 0.530 0.500 0.530 0.500 0.530 64,000 32,660 0.5103 0.530 0.500 0.530 0.500 0.530 64,000 0.5103 -3.64%
2020-01-24 0 0.550 0.550 0.580 0.550 0.640 66,000 37,100 0.5621 0.550 0.550 0.580 0.550 0.640 66,000 0.5621 -16.67%
2020-01-23 0 0.660 0.570 0.660 - - 0 0 - 0.660 0.570 0.660 - - 0 - 0.00%
2020-01-22 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - 0.00%
2020-01-21 0 0.660 0.570 0.660 - - 0 0 - 0.660 0.570 0.660 - - 0 - -2.94%
2020-01-20 0 0.680 0.550 0.680 - - 0 0 - 0.680 0.550 0.680 - - 0 - 0.00%
2020-01-17 0 0.680 0.630 0.680 0.680 0.680 2,000 1,360 0.6800 0.680 0.630 0.680 0.680 0.680 2,000 0.6800 6.25%
2020-01-16 0 0.640 0.550 0.640 - - 0 0 - 0.640 0.550 0.640 - - 0 - -3.03%
2020-01-15 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - 0.00%
2020-01-14 0 0.660 0.580 0.660 0.550 0.660 14,000 7,920 0.5657 0.660 0.580 0.660 0.550 0.660 14,000 0.5657 0.00%
2020-01-13 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - 0.00%
2020-01-10 0 0.660 0.560 0.660 - - 0 0 - 0.660 0.560 0.660 - - 0 - 0.00%
2020-01-09 0 0.660 0.560 0.660 - - 0 0 - 0.660 0.560 0.660 - - 0 - 0.00%
2020-01-08 0 0.660 0.570 0.660 0.550 0.660 12,000 6,820 0.5683 0.660 0.570 0.660 0.550 0.660 12,000 0.5683 0.00%
2020-01-07 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - 0.00%
2020-01-06 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - 0.00%
2020-01-03 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - 0.00%
2020-01-02 0 0.660 0.570 0.660 0.660 0.660 4,000 2,640 0.6600 0.660 0.570 0.660 0.660 0.660 4,000 0.6600 0.00%
2019-12-31 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - 0.00%
2019-12-30 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - 0.00%
2019-12-27 0 0.660 0.570 0.660 - - 0 0 - 0.660 0.570 0.660 - - 0 - 0.00%
2019-12-24 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - 0.00%
2019-12-23 0 0.660 0.570 0.660 - - 0 0 - 0.660 0.570 0.660 - - 0 - 0.00%
2019-12-20 0 0.660 0.570 0.660 - - 0 0 - 0.660 0.570 0.660 - - 0 - 0.00%
2019-12-19 0 0.660 0.570 0.660 - - 0 0 - 0.660 0.570 0.660 - - 0 - 0.00%
2019-12-18 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - 0.00%
2019-12-17 0 0.660 0.550 0.660 0.660 0.660 4,000 2,640 0.6600 0.660 0.550 0.660 0.660 0.660 4,000 0.6600 0.00%
2019-12-16 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - 0.00%
2019-12-13 0 0.660 0.570 0.660 0.660 0.660 4,000 2,640 0.6600 0.660 0.570 0.660 0.660 0.660 4,000 0.6600 0.00%
2019-12-12 0 0.660 0.570 0.660 - - 0 0 - 0.660 0.570 0.660 - - 0 - 0.00%
2019-12-11 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - 0.00%
2019-12-10 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - 0.00%
2019-12-09 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - 0.00%
2019-12-06 0 0.660 0.600 0.660 - - 0 0 - 0.660 0.600 0.660 - - 0 - -4.35%
2019-12-05 0 0.690 0.570 0.690 - - 0 0 - 0.690 0.570 0.690 - - 0 - 0.00%
2019-12-04 0 0.690 0.550 0.690 - - 0 0 - 0.690 0.550 0.690 - - 0 - 0.00%
2019-12-03 0 0.690 0.550 0.690 - - 0 0 - 0.690 0.550 0.690 - - 0 - 0.00%
2019-12-02 0 0.690 0.550 0.690 0.690 0.690 2,000 1,380 0.6900 0.690 0.550 0.690 0.690 0.690 2,000 0.6900 4.55%
2019-11-29 0 0.660 0.590 0.660 - - 0 0 - 0.660 0.590 0.660 - - 0 - 0.00%
2019-11-28 0 0.660 0.550 0.660 0.660 0.660 2,000 1,320 0.6600 0.660 0.550 0.660 0.660 0.660 2,000 0.6600 10.00%
2019-11-27 0 0.600 0.570 0.670 0.600 0.600 28,000 16,800 0.6000 0.600 0.570 0.670 0.600 0.600 28,000 0.6000 0.00%
2019-11-26 0 0.600 0.600 0.660 0.590 0.610 162,000 98,540 0.6083 0.600 0.600 0.660 0.590 0.610 162,000 0.6083 -1.64%
2019-11-25 0 0.610 0.610 0.670 0.600 0.600 8,000 4,800 0.6000 0.610 0.610 0.670 0.600 0.600 8,000 0.6000 -11.59%
2019-11-22 0 0.690 0.580 0.690 0.690 0.690 4,000 2,760 0.6900 0.690 0.580 0.690 0.690 0.690 4,000 0.6900 6.15%
2019-11-21 0 0.650 0.550 0.690 - - 0 0 - 0.650 0.550 0.690 - - 0 - 0.00%
2019-11-20 0 0.650 0.610 0.680 0.520 0.700 188,000 119,980 0.6382 0.650 0.610 0.680 0.520 0.700 188,000 0.6382 14.04%
2019-11-19 0 0.570 0.540 0.640 - - 0 0 - 0.570 0.540 0.640 - - 0 - 0.00%
2019-11-18 0 0.570 0.570 0.600 0.550 0.570 156,000 87,960 0.5638 0.570 0.570 0.600 0.550 0.570 156,000 0.5638 -5.00%
2019-11-15 0 0.600 0.550 0.680 0.600 0.600 10,000 6,000 0.6000 0.600 0.550 0.680 0.600 0.600 10,000 0.6000 0.00%
2019-11-14 0 0.600 0.600 0.690 0.600 0.610 46,000 27,640 0.6009 0.600 0.600 0.690 0.600 0.610 46,000 0.6009 -3.23%
2019-11-13 0 0.620 0.560 0.690 - - 0 0 - 0.620 0.560 0.690 - - 0 - 0.00%
2019-11-12 0 0.620 0.600 0.690 - - 0 0 - 0.620 0.600 0.690 - - 0 - 0.00%
2019-11-11 0 0.620 0.600 0.690 - - 0 0 - 0.620 0.600 0.690 - - 0 - 0.00%
2019-11-08 0 0.620 0.600 0.690 - - 0 0 - 0.620 0.600 0.690 - - 0 - 0.00%
2019-11-07 0 0.620 0.620 0.680 0.600 0.610 40,000 24,200 0.6050 0.620 0.620 0.680 0.600 0.610 40,000 0.6050 -10.14%
2019-11-06 0 0.690 0.600 0.690 - - 0 0 - 0.690 0.600 0.690 - - 0 - 0.00%
2019-11-05 0 0.690 0.570 0.690 - - 0 0 - 0.690 0.570 0.690 - - 0 - 0.00%
2019-11-04 0 0.690 0.600 0.690 - - 0 0 - 0.690 0.600 0.690 - - 0 - 0.00%
2019-11-01 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2019-10-31 0 0.690 0.570 0.690 0.690 0.690 50,000 34,500 0.6900 0.690 0.570 0.690 0.690 0.690 50,000 0.6900 0.00%
2019-10-30 0 0.690 0.630 0.700 0.690 0.720 30,000 21,020 0.7007 0.690 0.630 0.700 0.690 0.720 30,000 0.7007 9.52%
2019-10-29 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2019-10-28 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2019-10-25 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2019-10-24 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2019-10-23 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2019-10-22 0 0.630 0.600 0.630 0.600 0.630 46,000 28,020 0.6091 0.630 0.600 0.630 0.600 0.630 46,000 0.6091 5.00%
2019-10-21 0 0.600 0.600 0.620 0.600 0.700 174,000 105,760 0.6078 0.600 0.600 0.620 0.600 0.700 174,000 0.6078 -4.76%
2019-10-18 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2019-10-17 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2019-10-16 0 0.630 0.550 0.630 0.630 0.630 2,000 1,260 0.6300 0.630 0.550 0.630 0.630 0.630 2,000 0.6300 5.00%
2019-10-15 0 0.600 0.550 0.630 0.550 0.600 62,000 34,220 0.5519 0.600 0.550 0.630 0.550 0.600 62,000 0.5519 0.00%
2019-10-14 0 0.600 0.550 0.630 - - 0 0 - 0.600 0.550 0.630 - - 0 - 0.00%
2019-10-11 0 0.600 0.550 0.630 - - 0 0 - 0.600 0.550 0.630 - - 0 - 0.00%
2019-10-10 0 0.600 0.550 0.620 - - 0 0 - 0.600 0.550 0.620 - - 0 - 0.00%
2019-10-09 0 0.600 0.550 0.620 - - 0 0 - 0.600 0.550 0.620 - - 0 - 0.00%
2019-10-08 0 0.600 0.560 0.630 - - 0 0 - 0.600 0.560 0.630 - - 0 - 0.00%
2019-10-04 0 0.600 0.600 0.650 0.570 0.660 32,000 18,820 0.5881 0.600 0.600 0.650 0.570 0.660 32,000 0.5881 -9.09%
2019-10-03 0 0.660 0.550 0.750 - - 0 0 - 0.660 0.550 0.750 - - 0 - 0.00%
2019-10-02 0 0.660 0.570 0.750 - - 0 0 - 0.660 0.570 0.750 - - 0 - 0.00%
2019-09-30 0 0.660 0.560 0.660 - - 0 0 - 0.660 0.560 0.660 - - 0 - 0.00%
2019-09-27 0 0.660 0.570 0.790 - - 0 0 - 0.660 0.570 0.790 - - 0 - 0.00%
2019-09-26 0 0.660 0.660 0.750 0.660 0.660 28,000 18,480 0.6600 0.660 0.660 0.750 0.660 0.660 28,000 0.6600 0.00%
2019-09-25 0 0.660 0.590 0.780 - - 0 0 - 0.660 0.590 0.780 - - 0 - 0.00%
2019-09-24 0 0.660 0.660 0.750 - - 0 0 - 0.660 0.660 0.750 - - 0 - 0.00%
2019-09-23 0 0.660 0.580 0.790 - - 0 0 - 0.660 0.580 0.790 - - 0 - 0.00%
2019-09-20 0 0.660 0.570 0.750 - - 0 0 - 0.660 0.570 0.750 - - 0 - 0.00%
2019-09-19 0 0.660 0.570 0.750 - - 0 0 - 0.660 0.570 0.750 - - 0 - 0.00%
2019-09-18 0 0.660 0.600 0.750 - - 0 0 - 0.660 0.600 0.750 - - 0 - 0.00%
2019-09-17 0 0.660 0.590 0.750 - - 0 0 - 0.660 0.590 0.750 - - 0 - 0.00%
2019-09-16 0 0.660 0.570 0.790 0.660 0.660 2,000 1,320 0.6600 0.660 0.570 0.790 0.660 0.660 2,000 0.6600 0.00%
2019-09-13 0 0.660 0.590 0.750 - - 0 0 - 0.660 0.590 0.750 - - 0 - 0.00%
2019-09-12 0 0.660 0.580 0.750 - - 0 0 - 0.660 0.580 0.750 - - 0 - 0.00%
2019-09-11 0 0.660 0.570 0.750 - - 0 0 - 0.660 0.570 0.750 - - 0 - 0.00%
2019-09-10 0 0.660 0.590 0.780 - - 0 0 - 0.660 0.590 0.780 - - 0 - 0.00%
2019-09-09 0 0.660 0.570 0.690 0.650 0.660 124,000 81,280 0.6555 0.660 0.570 0.690 0.650 0.660 124,000 0.6555 0.00%
2019-09-06 0 0.660 0.560 0.660 0.660 0.660 2,000 1,320 0.6600 0.660 0.560 0.660 0.660 0.660 2,000 0.6600 4.76%
2019-09-05 0 0.630 0.570 0.630 0.640 0.640 4,000 2,560 0.6400 0.630 0.570 0.630 0.640 0.640 4,000 0.6400 5.00%
2019-09-04 0 0.600 0.550 0.600 0.580 0.600 42,000 24,940 0.5938 0.600 0.550 0.600 0.580 0.600 42,000 0.5938 7.14%
2019-09-03 0 0.560 0.550 0.600 0.550 0.570 102,000 57,400 0.5627 0.560 0.550 0.600 0.550 0.570 102,000 0.5627 -11.11%
2019-09-02 0 0.630 0.500 0.630 - - 0 0 - 0.630 0.500 0.630 - - 0 - 0.00%
2019-08-30 0 0.630 0.500 0.630 - - 0 0 - 0.630 0.500 0.630 - - 0 - 0.00%
2019-08-29 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2019-08-28 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2019-08-27 0 0.630 0.530 0.630 - - 0 0 - 0.630 0.530 0.630 - - 0 - 0.00%
2019-08-26 0 0.630 0.540 0.630 - - 0 0 - 0.630 0.540 0.630 - - 0 - 0.00%
2019-08-23 0 0.630 0.530 0.630 - - 0 0 - 0.630 0.530 0.630 - - 0 - 0.00%
2019-08-22 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2019-08-21 0 0.630 0.570 0.630 0.630 0.640 34,000 21,540 0.6335 0.630 0.570 0.630 0.630 0.640 34,000 0.6335 -1.56%
2019-08-20 0 0.640 0.580 0.640 0.600 0.640 24,000 14,560 0.6067 0.640 0.580 0.640 0.600 0.640 24,000 0.6067 0.00%
2019-08-19 0 0.640 0.580 0.640 0.630 0.650 40,000 25,680 0.6420 0.640 0.580 0.640 0.630 0.650 40,000 0.6420 1.59%
2019-08-16 0 0.630 0.610 0.650 0.600 0.680 78,000 48,400 0.6205 0.630 0.610 0.650 0.600 0.680 78,000 0.6205 -7.35%
2019-08-15 0 0.680 0.650 0.680 0.630 0.690 216,000 140,340 0.6497 0.680 0.650 0.680 0.630 0.690 216,000 0.6497 -11.69%
2019-08-14 0 0.770 0.620 0.770 - - 0 0 - 0.770 0.620 0.770 - - 0 - 0.00%
2019-08-13 0 0.770 0.660 0.770 - - 0 0 - 0.770 0.660 0.770 - - 0 - 0.00%
2019-08-12 0 0.770 0.680 0.770 - - 0 0 - 0.770 0.680 0.770 - - 0 - 0.00%
2019-08-09 0 0.770 0.680 0.770 - - 0 0 - 0.770 0.680 0.770 - - 0 - 0.00%
2019-08-08 0 0.770 0.660 0.770 - - 0 0 - 0.770 0.660 0.770 - - 0 - -1.28%
2019-08-07 0 0.780 0.670 0.780 - - 0 0 - 0.780 0.670 0.780 - - 0 - 0.00%
2019-08-06 0 0.780 0.660 0.780 0.690 0.780 60,000 41,820 0.6970 0.780 0.660 0.780 0.690 0.780 60,000 0.6970 0.00%
2019-08-05 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2019-08-02 0 0.780 0.700 0.780 0.700 0.780 124,000 87,860 0.7085 0.780 0.700 0.780 0.700 0.780 124,000 0.7085 2.63%
2019-08-01 0 0.760 0.740 0.790 - - 0 0 - 0.760 0.740 0.790 - - 0 - 0.00%
2019-07-31 0 0.760 0.720 0.760 0.770 0.770 50,000 38,500 0.7700 0.760 0.720 0.760 0.770 0.770 50,000 0.7700 -1.30%
2019-07-30 0 0.770 0.710 0.770 0.710 0.840 202,000 150,500 0.7450 0.770 0.710 0.770 0.710 0.840 202,000 0.7450 6.94%
2019-07-29 0 0.720 0.720 0.870 0.720 0.850 88,000 66,940 0.7607 0.720 0.720 0.870 0.720 0.850 88,000 0.7607 -15.29%
2019-07-26 0 0.850 0.720 0.850 - - 0 0 - 0.850 0.720 0.850 - - 0 - 0.00%
2019-07-25 0 0.850 0.800 0.850 - - 0 0 - 0.850 0.800 0.850 - - 0 - 0.00%
2019-07-24 0 0.850 0.710 0.850 - - 0 0 - 0.850 0.710 0.850 - - 0 - 0.00%
2019-07-23 0 0.850 0.710 0.850 0.850 0.850 6,000 5,100 0.8500 0.850 0.710 0.850 0.850 0.850 6,000 0.8500 0.00%
2019-07-22 0 0.850 0.710 0.970 - - 0 0 - 0.850 0.710 0.970 - - 0 - 0.00%
2019-07-19 0 0.850 0.720 0.850 0.850 0.850 2,000 1,700 0.8500 0.850 0.720 0.850 0.850 0.850 2,000 0.8500 6.25%
2019-07-18 0 0.800 0.720 0.970 - - 0 0 - 0.800 0.720 0.970 - - 0 - 0.00%
2019-07-17 0 0.800 0.740 0.800 0.800 0.800 4,000 3,200 0.8000 0.800 0.740 0.800 0.800 0.800 4,000 0.8000 -6.98%
2019-07-16 0 0.860 0.720 0.930 - - 0 0 - 0.860 0.720 0.930 - - 0 - 0.00%
2019-07-15 0 0.860 0.860 0.970 - - 0 0 - 0.860 0.860 0.970 - - 0 - 4.88%
2019-07-12 0 0.820 0.710 0.820 - - 0 0 - 0.820 0.710 0.820 - - 0 - 0.00%
2019-07-11 0 0.820 0.720 0.820 - - 0 0 - 0.820 0.720 0.820 - - 0 - 0.00%
2019-07-10 0 0.820 0.710 0.820 - - 0 0 - 0.820 0.710 0.820 - - 0 - 0.00%
2019-07-09 0 0.820 0.710 0.820 - - 0 0 - 0.820 0.710 0.820 - - 0 - 0.00%
2019-07-08 0 0.820 0.720 0.820 - - 0 0 - 0.820 0.720 0.820 - - 0 - 0.00%
2019-07-05 0 0.820 0.710 0.970 - - 0 0 - 0.820 0.710 0.970 - - 0 - 0.00%
2019-07-04 0 0.820 0.710 0.820 - - 0 0 - 0.820 0.710 0.820 - - 0 - 0.00%
2019-07-03 0 0.820 0.720 0.820 - - 0 0 - 0.820 0.720 0.820 - - 0 - 0.00%
2019-07-02 0 0.820 0.720 0.820 - - 0 0 - 0.820 0.720 0.820 - - 0 - 0.00%
2019-06-28 0 0.820 0.730 0.820 - - 0 0 - 0.820 0.730 0.820 - - 0 - 0.00%
2019-06-27 0 0.820 0.720 0.820 - - 0 0 - 0.820 0.720 0.820 - - 0 - 0.00%
2019-06-26 0 0.820 0.730 0.900 - - 0 0 - 0.820 0.730 0.900 - - 0 - 0.00%
2019-06-25 0 0.820 0.720 0.900 - - 0 0 - 0.820 0.720 0.900 - - 0 - 0.00%
2019-06-24 0 0.820 0.720 0.820 - - 0 0 - 0.820 0.720 0.820 - - 0 - -3.53%
2019-06-21 0 0.850 0.850 0.950 - - 0 0 - 0.850 0.850 0.950 - - 0 - 3.66%
2019-06-20 0 0.820 0.730 0.880 - - 0 0 - 0.820 0.730 0.880 - - 0 - 0.00%
2019-06-19 0 0.820 0.730 0.950 - - 0 0 - 0.820 0.730 0.950 - - 0 - 0.00%
2019-06-18 0 0.820 0.720 0.830 - - 0 0 - 0.820 0.720 0.830 - - 0 - 0.00%
2019-06-17 0 0.820 0.720 0.820 - - 0 0 - 0.820 0.720 0.820 - - 0 - -2.38%
2019-06-14 0 0.840 0.840 0.900 - - 0 0 - 0.840 0.840 0.900 - - 0 - 5.00%
2019-06-13 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - -1.23%
2019-06-12 0 0.810 0.720 0.810 - - 0 0 - 0.810 0.720 0.810 - - 0 - -1.22%
2019-06-11 0 0.820 0.730 0.820 - - 0 0 - 0.820 0.730 0.820 - - 0 - -1.20%
2019-06-10 0 0.830 0.720 0.830 - - 0 0 - 0.830 0.720 0.830 - - 0 - 0.00%
2019-06-06 0 0.830 0.730 0.840 - - 0 0 - 0.830 0.730 0.840 - - 0 - 0.00%
2019-06-05 0 0.830 0.720 0.900 - - 0 0 - 0.830 0.720 0.900 - - 0 - 0.00%
2019-06-04 0 0.830 0.740 0.830 - - 0 0 - 0.830 0.740 0.830 - - 0 - 0.00%
2019-06-03 0 0.830 0.770 0.900 - - 0 0 - 0.830 0.770 0.900 - - 0 - 0.00%
2019-05-31 0 0.830 0.720 0.900 - - 0 0 - 0.830 0.720 0.900 - - 0 - 0.00%
2019-05-30 0 0.830 0.730 0.830 - - 0 0 - 0.830 0.730 0.830 - - 0 - 0.00%
2019-05-29 0 0.830 0.720 0.830 0.830 0.830 6,000 4,980 0.8300 0.830 0.720 0.830 0.830 0.830 6,000 0.8300 2.47%
2019-05-28 0 0.810 0.760 0.810 - - 0 0 - 0.810 0.760 0.810 - - 0 - -4.71%
2019-05-27 0 0.850 0.850 0.970 - - 0 0 - 0.850 0.850 0.970 - - 0 - 1.43%
2019-05-24 0 0.838 0.720 0.970 - - 0 0 - 0.838 0.720 0.970 - - 0 - 0.00%
2019-05-23 0 0.838 0.750 0.970 - - 0 0 - 0.838 0.750 0.970 - - 0 - 0.00%
2019-05-22 0 0.838 0.750 0.970 - - 0 0 - 0.838 0.750 0.970 - - 0 - 0.00%
2019-05-21 0 0.838 0.730 0.980 - - 0 0 - 0.838 0.730 0.980 - - 0 - -0.00%
2019-05-20 0 0.860 0.830 0.900 0.860 0.860 2,000 1,720 0.8600 0.838 0.809 0.877 0.838 0.838 2,053 0.8380 2.38%
2019-05-17 0 0.840 0.750 0.840 0.770 0.840 736,000 567,160 0.7706 0.819 0.731 0.819 0.750 0.819 755,322 0.7509 2.44%
2019-05-16 0 0.820 0.820 0.860 - - 0 0 - 0.799 0.799 0.838 - - 0 - 1.23%
2019-05-15 0 0.810 0.780 0.860 - - 0 0 - 0.789 0.760 0.838 - - 0 - 0.00%
2019-05-14 0 0.810 0.780 0.810 0.780 0.810 78,000 60,960 0.7815 0.789 0.760 0.789 0.760 0.789 80,048 0.7615 -3.57%
2019-05-10 0 0.840 0.790 0.850 0.790 0.850 28,000 22,440 0.8014 0.819 0.770 0.828 0.770 0.828 28,735 0.7809 0.00%
2019-05-09 0 0.840 0.790 0.850 - - 0 0 - 0.819 0.770 0.828 - - 0 - 0.00%
2019-05-08 0 0.840 0.800 0.840 0.800 0.840 18,000 14,560 0.8089 0.819 0.780 0.819 0.780 0.819 18,473 0.7882 -1.18%
2019-05-07 0 0.850 0.790 0.850 - - 0 0 - 0.828 0.770 0.828 - - 0 - 0.00%
2019-05-06 0 0.850 0.800 0.850 0.800 0.850 22,000 18,280 0.8309 0.828 0.780 0.828 0.780 0.828 22,578 0.8097 0.00%
2019-05-03 0 0.850 0.820 0.850 - - 0 0 - 0.828 0.799 0.828 - - 0 - 0.00%
2019-05-02 0 0.850 0.810 0.850 0.830 0.850 146,000 122,820 0.8412 0.828 0.789 0.828 0.809 0.828 149,833 0.8197 2.41%
2019-04-30 0 0.830 0.800 0.840 - - 0 0 - 0.809 0.780 0.819 - - 0 - 0.00%
2019-04-29 0 0.830 0.820 0.840 - - 0 0 - 0.809 0.799 0.819 - - 0 - 0.00%
2019-04-26 0 0.830 0.810 0.830 0.810 0.840 326,000 264,280 0.8107 0.809 0.789 0.809 0.789 0.819 334,558 0.7899 -3.49%
2019-04-25 0 0.860 0.840 0.880 - - 0 0 - 0.838 0.819 0.857 - - 0 - 0.00%
2019-04-24 0 0.860 0.810 0.880 - - 0 0 - 0.838 0.789 0.857 - - 0 - 0.00%
2019-04-23 0 0.860 0.820 0.860 0.830 0.870 22,000 18,340 0.8336 0.838 0.799 0.838 0.809 0.848 22,578 0.8123 2.38%
2019-04-18 0 0.840 0.810 0.880 - - 0 0 - 0.819 0.789 0.857 - - 0 - 0.00%
2019-04-17 0 0.840 0.810 0.880 - - 0 0 - 0.819 0.789 0.857 - - 0 - 0.00%
2019-04-16 0 0.840 0.810 0.840 0.810 0.840 38,000 30,840 0.8116 0.819 0.789 0.819 0.789 0.819 38,998 0.7908 0.00%
2019-04-15 0 0.840 0.840 0.860 0.810 0.850 50,000 41,340 0.8268 0.819 0.819 0.838 0.789 0.828 51,313 0.8056 3.70%
2019-04-12 0 0.810 0.770 0.850 - - 0 0 - 0.789 0.750 0.828 - - 0 - 0.00%
2019-04-11 0 0.810 0.770 0.850 - - 0 0 - 0.789 0.750 0.828 - - 0 - 0.00%
2019-04-10 0 0.810 0.770 0.850 - - 0 0 - 0.789 0.750 0.828 - - 0 - 0.00%
2019-04-09 0 0.810 0.770 0.850 - - 0 0 - 0.789 0.750 0.828 - - 0 - 0.00%
2019-04-08 0 0.810 0.770 0.850 - - 0 0 - 0.789 0.750 0.828 - - 0 - 0.00%
2019-04-04 0 0.810 0.770 0.850 - - 0 0 - 0.789 0.750 0.828 - - 0 - 0.00%
2019-04-03 0 0.810 0.770 0.860 - - 0 0 - 0.789 0.750 0.838 - - 0 - 0.00%
2019-04-02 0 0.810 0.800 0.860 - - 0 0 - 0.789 0.780 0.838 - - 0 - 0.00%
2019-04-01 0 0.810 0.770 0.880 - - 0 0 - 0.789 0.750 0.857 - - 0 - 0.00%
2019-03-29 0 0.810 0.770 0.860 - - 0 0 - 0.789 0.750 0.838 - - 0 - 0.00%
2019-03-28 0 0.810 0.760 0.860 - - 0 0 - 0.789 0.741 0.838 - - 0 - 0.00%
2019-03-27 0 0.810 0.810 0.860 0.810 0.810 6,000 4,860 0.8100 0.789 0.789 0.838 0.789 0.789 6,158 0.7893 1.25%
2019-03-26 0 0.800 0.760 0.860 - - 0 0 - 0.780 0.741 0.838 - - 0 - 0.00%
2019-03-25 0 0.800 0.760 0.800 0.800 0.800 142,000 113,600 0.8000 0.780 0.741 0.780 0.780 0.780 145,728 0.7795 2.56%
2019-03-22 0 0.780 0.760 0.780 0.760 0.780 60,000 46,400 0.7733 0.760 0.741 0.760 0.741 0.760 61,575 0.7536 -1.27%
2019-03-21 0 0.790 0.770 0.790 - - 0 0 - 0.770 0.750 0.770 - - 0 - -1.25%
2019-03-20 0 0.800 0.800 0.880 0.770 0.800 4,000 3,140 0.7850 0.780 0.780 0.857 0.750 0.780 4,105 0.7649 0.00%
2019-03-19 0 0.800 0.800 0.880 0.770 0.770 64,000 49,280 0.7700 0.780 0.780 0.857 0.750 0.750 65,680 0.7503 0.00%
2019-03-18 0 0.800 0.770 0.880 - - 0 0 - 0.780 0.750 0.857 - - 0 - 0.00%
2019-03-15 0 0.800 0.770 0.800 0.780 0.800 64,000 50,000 0.7813 0.780 0.750 0.780 0.760 0.780 65,680 0.7613 0.00%
2019-03-14 0 0.800 0.780 0.870 - - 0 0 - 0.780 0.760 0.848 - - 0 - 0.00%
2019-03-13 0 0.800 0.780 0.820 0.780 0.820 70,000 55,380 0.7911 0.780 0.760 0.799 0.760 0.799 71,838 0.7709 2.56%
2019-03-12 0 0.780 0.780 0.820 0.780 0.780 28,000 21,840 0.7800 0.760 0.760 0.799 0.760 0.760 28,735 0.7600 -4.88%
2019-03-11 0 0.820 0.780 0.820 - - 0 0 - 0.799 0.760 0.799 - - 0 - 0.00%
2019-03-08 0 0.820 0.760 0.870 - - 0 0 - 0.799 0.741 0.848 - - 0 - 0.00%
2019-03-07 0 0.820 0.750 0.910 - - 0 0 - 0.799 0.731 0.887 - - 0 - 0.00%
2019-03-06 0 0.820 0.750 0.910 - - 0 0 - 0.799 0.731 0.887 - - 0 - 0.00%
2019-03-05 0 0.820 0.800 0.860 0.750 0.820 22,000 17,140 0.7791 0.799 0.780 0.838 0.731 0.799 22,578 0.7592 2.50%
2019-03-04 0 0.800 0.800 0.850 0.800 0.800 2,000 1,600 0.8000 0.780 0.780 0.828 0.780 0.780 2,053 0.7795 0.00%
2019-03-01 0 0.800 0.740 0.860 0.800 0.800 2,000 1,600 0.8000 0.780 0.721 0.838 0.780 0.780 2,053 0.7795 0.00%
2019-02-28 0 0.800 0.740 0.800 - - 0 0 - 0.780 0.721 0.780 - - 0 - 0.00%
2019-02-27 0 0.800 0.740 0.800 - - 0 0 - 0.780 0.721 0.780 - - 0 - -1.23%
2019-02-26 0 0.810 0.750 0.810 0.730 0.810 42,000 30,960 0.7371 0.789 0.731 0.789 0.711 0.789 43,103 0.7183 1.25%
2019-02-25 0 0.800 0.730 0.800 - - 0 0 - 0.780 0.711 0.780 - - 0 - 0.00%
2019-02-22 0 0.800 0.720 0.800 - - 0 0 - 0.780 0.702 0.780 - - 0 - 0.00%
2019-02-21 0 0.800 0.720 0.800 - - 0 0 - 0.780 0.702 0.780 - - 0 - 0.00%
2019-02-20 0 0.800 0.720 0.800 - - 0 0 - 0.780 0.702 0.780 - - 0 - 0.00%
2019-02-19 0 0.800 0.720 0.800 - - 0 0 - 0.780 0.702 0.780 - - 0 - 0.00%
2019-02-18 0 0.800 0.710 0.850 - - 0 0 - 0.780 0.692 0.828 - - 0 - 0.00%
2019-02-15 0 0.800 0.720 0.800 0.800 0.800 10,000 8,000 0.8000 0.780 0.702 0.780 0.780 0.780 10,263 0.7795 -5.88%
2019-02-14 0 0.850 0.800 0.870 0.700 0.850 96,000 71,840 0.7483 0.828 0.780 0.848 0.682 0.828 98,520 0.7292 -2.30%
2019-02-13 0 0.870 0.720 0.930 - - 0 0 - 0.848 0.702 0.906 - - 0 - 0.00%
2019-02-12 0 0.870 0.720 0.960 - - 0 0 - 0.848 0.702 0.935 - - 0 - 0.00%
2019-02-11 0 0.870 0.780 0.870 0.780 0.870 6,000 4,940 0.8233 0.848 0.760 0.848 0.760 0.848 6,158 0.8023 11.54%
2019-02-08 0 0.780 0.720 0.780 0.700 0.780 38,000 27,700 0.7289 0.760 0.702 0.760 0.682 0.760 38,998 0.7103 11.43%
2019-02-04 0 0.700 0.700 0.760 - - 0 0 - 0.682 0.682 0.741 - - 0 - 0.00%
2019-02-01 0 0.700 0.700 0.760 - - 0 0 - 0.682 0.682 0.741 - - 0 - 0.00%
2019-01-31 0 0.700 0.700 0.770 - - 0 0 - 0.682 0.682 0.750 - - 0 - 0.00%
2019-01-30 0 0.700 0.700 0.760 - - 0 0 - 0.682 0.682 0.741 - - 0 - 0.00%
2019-01-29 0 0.700 0.700 0.760 0.700 0.700 80,000 56,000 0.7000 0.682 0.682 0.741 0.682 0.682 82,100 0.6821 0.00%
2019-01-28 0 0.700 0.700 0.760 - - 0 0 - 0.682 0.682 0.741 - - 0 - 0.00%
2019-01-25 0 0.700 0.700 0.760 - - 0 0 - 0.682 0.682 0.741 - - 0 - 0.00%
2019-01-24 0 0.700 0.700 0.760 - - 0 0 - 0.682 0.682 0.741 - - 0 - 0.00%
2019-01-23 0 0.700 0.660 0.700 0.700 0.700 40,000 28,000 0.7000 0.682 0.643 0.682 0.682 0.682 41,050 0.6821 0.00%
2019-01-22 0 0.700 0.700 0.760 - - 0 0 - 0.682 0.682 0.741 - - 0 - 0.00%
2019-01-21 0 0.700 0.700 0.760 - - 0 0 - 0.682 0.682 0.741 - - 0 - 0.00%
2019-01-18 0 0.700 0.700 0.760 - - 0 0 - 0.682 0.682 0.741 - - 0 - 0.00%
2019-01-17 0 0.700 0.700 0.750 - - 0 0 - 0.682 0.682 0.731 - - 0 - 0.00%
2019-01-16 0 0.700 0.700 0.780 - - 0 0 - 0.682 0.682 0.760 - - 0 - 0.00%
2019-01-15 0 0.700 0.700 0.750 - - 0 0 - 0.682 0.682 0.731 - - 0 - 1.45%
2019-01-14 0 0.690 0.690 0.750 - - 0 0 - 0.672 0.672 0.731 - - 0 - 0.00%
2019-01-11 0 0.690 0.650 0.750 - - 0 0 - 0.672 0.633 0.731 - - 0 - 0.00%
2019-01-10 0 0.690 0.650 0.750 - - 0 0 - 0.672 0.633 0.731 - - 0 - 0.00%
2019-01-09 0 0.690 0.650 0.740 - - 0 0 - 0.672 0.633 0.721 - - 0 - 0.00%
2019-01-08 0 0.690 0.650 0.770 - - 0 0 - 0.672 0.633 0.750 - - 0 - 0.00%
2019-01-07 0 0.690 0.650 0.770 - - 0 0 - 0.672 0.633 0.750 - - 0 - 0.00%
2019-01-04 0 0.690 0.650 0.750 - - 0 0 - 0.672 0.633 0.731 - - 0 - 0.00%
2019-01-03 0 0.690 0.650 0.750 - - 0 0 - 0.672 0.633 0.731 - - 0 - 0.00%
2019-01-02 0 0.690 0.650 0.750 - - 0 0 - 0.672 0.633 0.731 - - 0 - 0.00%
2018-12-31 0 0.690 0.650 0.770 - - 0 0 - 0.672 0.633 0.750 - - 0 - 0.00%
2018-12-28 0 0.690 0.660 0.690 - - 0 0 - 0.672 0.643 0.672 - - 0 - 0.00%
2018-12-27 0 0.690 0.660 0.700 - - 0 0 - 0.672 0.643 0.682 - - 0 - 0.00%
2018-12-24 0 0.690 0.660 0.850 - - 0 0 - 0.672 0.643 0.828 - - 0 - 0.00%
2018-12-21 0 0.690 0.660 0.720 - - 0 0 - 0.672 0.643 0.702 - - 0 - 0.00%
2018-12-20 0 0.690 0.670 0.770 0.690 0.690 8,000 5,520 0.6900 0.672 0.653 0.750 0.672 0.672 8,210 0.6723 -1.43%
2018-12-19 0 0.700 0.650 0.770 - - 0 0 - 0.682 0.633 0.750 - - 0 - 0.00%
2018-12-18 0 0.700 0.650 0.750 - - 0 0 - 0.682 0.633 0.731 - - 0 - 0.00%
2018-12-17 0 0.700 0.670 0.750 - - 0 0 - 0.682 0.653 0.731 - - 0 - 0.00%
2018-12-14 0 0.700 0.650 0.700 - - 0 0 - 0.682 0.633 0.682 - - 0 - 0.00%
2018-12-13 0 0.700 0.660 0.750 - - 0 0 - 0.682 0.643 0.731 - - 0 - 0.00%
2018-12-12 0 0.700 0.660 0.700 0.700 0.700 4,000 2,800 0.7000 0.682 0.643 0.682 0.682 0.682 4,105 0.6821 0.00%
2018-12-11 0 0.700 0.660 0.770 - - 0 0 - 0.682 0.643 0.750 - - 0 - 0.00%
2018-12-10 0 0.700 0.660 0.770 - - 0 0 - 0.682 0.643 0.750 - - 0 - 0.00%
2018-12-07 0 0.700 0.700 0.730 - - 0 0 - 0.682 0.682 0.711 - - 0 - 0.00%
2018-12-06 0 0.700 0.650 0.770 - - 0 0 - 0.682 0.633 0.750 - - 0 - 0.00%
2018-12-05 0 0.700 0.660 0.700 0.700 0.700 2,000 1,400 0.7000 0.682 0.643 0.682 0.682 0.682 2,053 0.6821 0.00%
2018-12-04 0 0.700 0.650 0.770 - - 0 0 - 0.682 0.633 0.750 - - 0 - 0.00%
2018-12-03 0 0.700 0.700 0.750 - - 0 0 - 0.682 0.682 0.731 - - 0 - 0.00%
2018-11-30 0 0.700 0.650 0.770 - - 0 0 - 0.682 0.633 0.750 - - 0 - 0.00%
2018-11-29 0 0.700 0.650 0.770 - - 0 0 - 0.682 0.633 0.750 - - 0 - 0.00%
2018-11-28 0 0.700 0.650 0.770 - - 0 0 - 0.682 0.633 0.750 - - 0 - 0.00%
2018-11-27 0 0.700 0.650 0.770 - - 0 0 - 0.682 0.633 0.750 - - 0 - 0.00%
2018-11-26 0 0.700 0.650 0.770 - - 0 0 - 0.682 0.633 0.750 - - 0 - 0.00%
2018-11-23 0 0.700 0.700 0.770 0.700 0.700 4,000 2,800 0.7000 0.682 0.682 0.750 0.682 0.682 4,105 0.6821 0.00%
2018-11-22 0 0.700 0.660 0.770 - - 0 0 - 0.682 0.643 0.750 - - 0 - 0.00%
2018-11-21 0 0.700 0.700 0.770 0.690 0.700 76,000 53,180 0.6997 0.682 0.682 0.750 0.672 0.682 77,995 0.6818 0.00%
2018-11-20 0 0.700 0.650 0.700 - - 0 0 - 0.682 0.633 0.682 - - 0 - 0.00%
2018-11-19 0 0.700 0.650 0.700 - - 0 0 - 0.682 0.633 0.682 - - 0 - -6.67%
2018-11-16 0 0.750 0.640 0.750 - - 0 0 - 0.731 0.624 0.731 - - 0 - 0.00%
2018-11-15 0 0.750 0.750 0.770 0.680 0.750 30,000 21,860 0.7287 0.731 0.731 0.750 0.663 0.731 30,788 0.7100 13.64%
2018-11-14 0 0.660 0.700 0.770 - - 0 0 - 0.643 0.682 0.750 - - 0 - 0.00%
2018-11-13 0 0.660 0.630 0.770 - - 0 0 - 0.643 0.614 0.750 - - 0 - 0.00%
2018-11-12 0 0.660 0.630 0.770 - - 0 0 - 0.643 0.614 0.750 - - 0 - 0.00%
2018-11-09 0 0.660 0.640 0.770 - - 0 0 - 0.643 0.624 0.750 - - 0 - 0.00%
2018-11-08 0 0.660 0.640 0.770 - - 0 0 - 0.643 0.624 0.750 - - 0 - 0.00%
2018-11-07 0 0.660 0.660 0.770 0.650 0.650 44,000 28,600 0.6500 0.643 0.643 0.750 0.633 0.633 45,155 0.6334 -4.35%
2018-11-06 0 0.690 0.630 0.690 - - 0 0 - 0.672 0.614 0.672 - - 0 - 0.00%
2018-11-05 0 0.690 0.630 0.720 - - 0 0 - 0.672 0.614 0.702 - - 0 - 0.00%
2018-11-02 0 0.690 0.670 0.690 0.620 0.840 134,000 90,820 0.6778 0.672 0.653 0.672 0.604 0.819 137,518 0.6604 -8.00%
2018-11-01 0 0.750 0.620 0.750 - - 0 0 - 0.731 0.604 0.731 - - 0 - 0.00%
2018-10-31 0 0.750 0.620 0.750 0.790 0.790 2,000 1,580 0.7900 0.731 0.604 0.731 0.770 0.770 2,053 0.7698 8.70%
2018-10-30 0 0.690 0.640 0.690 - - 0 0 - 0.672 0.624 0.672 - - 0 - -2.82%
2018-10-29 0 0.710 0.610 0.710 0.710 0.710 2,000 1,420 0.7100 0.692 0.594 0.692 0.692 0.692 2,053 0.6918 10.94%
2018-10-26 0 0.640 0.610 0.700 - - 0 0 - 0.624 0.594 0.682 - - 0 - 0.00%
2018-10-25 0 0.640 0.640 0.680 0.580 0.630 126,000 79,280 0.6292 0.624 0.624 0.663 0.565 0.614 129,308 0.6131 -11.11%
2018-10-24 0 0.720 0.620 0.820 0.720 0.720 34,000 24,480 0.7200 0.702 0.604 0.799 0.702 0.702 34,893 0.7016 0.00%
2018-10-23 0 0.720 0.590 0.720 0.740 0.740 2,000 1,480 0.7400 0.702 0.575 0.702 0.721 0.721 2,053 0.7211 12.50%
2018-10-22 0 0.640 0.570 0.680 - - 0 0 - 0.624 0.555 0.663 - - 0 - 0.00%
2018-10-19 0 0.640 0.570 0.680 - - 0 0 - 0.624 0.555 0.663 - - 0 - 0.00%
2018-10-18 0 0.640 0.590 0.680 - - 0 0 - 0.624 0.575 0.663 - - 0 - 0.00%
2018-10-16 0 0.640 0.580 0.690 - - 0 0 - 0.624 0.565 0.672 - - 0 - 0.00%
2018-10-15 0 0.640 0.630 0.670 0.640 0.640 114,000 72,960 0.6400 0.624 0.614 0.653 0.624 0.624 116,993 0.6236 -9.86%
2018-10-12 0 0.710 0.640 0.710 - - 0 0 - 0.692 0.624 0.692 - - 0 - 0.00%
2018-10-11 0 0.710 0.640 0.710 0.720 0.720 14,000 10,080 0.7200 0.692 0.624 0.692 0.702 0.702 14,368 0.7016 -2.74%
2018-10-10 0 0.730 0.660 0.730 - - 0 0 - 0.711 0.643 0.711 - - 0 - -1.35%
2018-10-09 0 0.740 0.680 0.740 - - 0 0 - 0.721 0.663 0.721 - - 0 - -2.63%
2018-10-08 0 0.760 0.710 0.760 - - 0 0 - 0.741 0.692 0.741 - - 0 - -2.56%
2018-10-05 0 0.780 0.700 0.780 - - 0 0 - 0.760 0.682 0.760 - - 0 - 0.00%
2018-10-04 0 0.780 0.700 0.780 - - 0 0 - 0.760 0.682 0.760 - - 0 - 0.00%
2018-10-03 0 0.780 0.680 0.780 - - 0 0 - 0.760 0.663 0.760 - - 0 - -1.27%
2018-10-02 0 0.790 0.710 0.790 - - 0 0 - 0.770 0.692 0.770 - - 0 - 0.00%
2018-09-28 0 0.790 0.720 0.790 0.750 0.800 42,000 31,600 0.7524 0.770 0.702 0.770 0.731 0.780 43,103 0.7331 -5.95%
2018-09-27 0 0.840 0.750 0.840 - - 0 0 - 0.819 0.731 0.819 - - 0 - 0.00%
2018-09-26 0 0.840 0.690 0.840 0.850 0.850 2,000 1,700 0.8500 0.819 0.672 0.819 0.828 0.828 2,053 0.8283 7.69%
2018-09-24 0 0.780 0.720 0.780 0.630 0.820 212,000 138,580 0.6537 0.760 0.702 0.760 0.614 0.799 217,566 0.6370 2.63%
2018-09-21 0 0.760 0.730 0.760 0.760 0.760 38,000 28,880 0.7600 0.741 0.711 0.741 0.741 0.741 38,998 0.7406 10.14%
2018-09-20 0 0.690 0.690 0.750 - - 0 0 - 0.672 0.672 0.731 - - 0 - 1.47%
2018-09-19 0 0.680 0.680 0.860 0.640 0.680 6,000 3,940 0.6567 0.663 0.663 0.838 0.624 0.663 6,158 0.6399 -2.86%
2018-09-18 0 0.700 0.640 0.790 0.640 0.700 164,000 106,040 0.6466 0.682 0.624 0.770 0.624 0.682 168,305 0.6300 9.38%
2018-09-17 0 0.640 0.630 0.660 0.630 0.640 210,000 134,380 0.6399 0.624 0.614 0.643 0.614 0.624 215,513 0.6235 -5.88%
2018-09-14 0 0.680 0.680 0.690 0.680 0.690 322,000 221,160 0.6868 0.663 0.663 0.672 0.663 0.672 330,453 0.6693 0.00%
2018-09-13 0 0.680 0.680 0.700 0.680 0.700 318,000 219,240 0.6894 0.663 0.663 0.682 0.663 0.682 326,348 0.6718 -2.86%
2018-09-12 0 0.700 0.690 0.700 - - 0 0 - 0.682 0.672 0.682 - - 0 - 0.00%
2018-09-11 0 0.700 0.680 0.700 0.680 0.700 402,000 277,400 0.6900 0.682 0.663 0.682 0.663 0.682 412,554 0.6724 0.00%
2018-09-10 0 0.700 0.690 0.710 0.700 0.710 250,000 175,500 0.7020 0.682 0.672 0.692 0.682 0.692 256,563 0.6840 0.00%
2018-09-07 0 0.700 0.700 0.710 0.700 0.710 200,000 141,000 0.7050 0.682 0.682 0.692 0.682 0.692 205,251 0.6870 -1.41%
2018-09-06 0 0.710 0.710 0.720 0.680 0.730 224,000 160,580 0.7169 0.692 0.692 0.702 0.663 0.711 229,881 0.6985 -4.05%
2018-09-05 0 0.740 0.710 0.750 0.670 0.770 312,000 233,940 0.7498 0.721 0.692 0.731 0.653 0.750 320,191 0.7306 -3.90%
2018-09-04 0 0.770 0.760 0.770 0.770 0.770 116,000 89,320 0.7700 0.750 0.741 0.750 0.750 0.750 119,045 0.7503 0.00%
2018-09-03 0 0.770 0.760 0.770 0.770 0.780 170,000 132,100 0.7771 0.750 0.741 0.750 0.750 0.760 174,463 0.7572 0.00%
2018-08-31 0 0.770 0.770 0.780 0.770 0.780 84,000 65,080 0.7748 0.750 0.750 0.760 0.750 0.760 86,205 0.7549 -1.28%
2018-08-30 0 0.780 0.770 0.780 0.770 0.780 80,000 62,260 0.7783 0.760 0.750 0.760 0.750 0.760 82,100 0.7583 0.00%
2018-08-29 0 0.780 0.780 0.800 0.730 0.800 172,000 131,260 0.7631 0.760 0.760 0.780 0.711 0.780 176,516 0.7436 -7.14%
2018-08-28 0 0.840 0.770 0.840 - - 0 0 - 0.819 0.750 0.819 - - 0 - -1.18%
2018-08-27 0 0.850 0.810 0.850 0.800 0.850 18,000 14,620 0.8122 0.828 0.789 0.828 0.780 0.828 18,473 0.7914 -3.41%
2018-08-24 0 0.880 0.810 0.880 - - 0 0 - 0.857 0.789 0.857 - - 0 - 0.00%
2018-08-23 0 0.880 0.820 0.880 0.850 0.910 30,000 26,240 0.8747 0.857 0.799 0.857 0.828 0.887 30,788 0.8523 4.76%
2018-08-22 0 0.840 0.760 0.850 - - 0 0 - 0.819 0.741 0.828 - - 0 - 0.00%
2018-08-21 0 0.840 0.750 0.850 - - 0 0 - 0.819 0.731 0.828 - - 0 - 0.00%
2018-08-20 0 0.840 0.760 0.840 - - 0 0 - 0.819 0.741 0.819 - - 0 - -1.18%
2018-08-17 0 0.850 0.760 0.850 0.840 0.850 106,000 89,800 0.8472 0.828 0.741 0.828 0.819 0.828 108,783 0.8255 0.00%
2018-08-16 0 0.850 0.710 0.850 - - 0 0 - 0.828 0.692 0.828 - - 0 - 0.00%
2018-08-15 0 0.850 0.760 0.850 - - 0 0 - 0.828 0.741 0.828 - - 0 - -1.16%
2018-08-14 0 0.860 0.750 0.860 - - 0 0 - 0.838 0.731 0.838 - - 0 - 0.00%
2018-08-13 0 0.860 0.800 0.860 - - 0 0 - 0.838 0.780 0.838 - - 0 - 0.00%
2018-08-10 0 0.860 0.800 0.860 - - 0 0 - 0.838 0.780 0.838 - - 0 - 0.00%
2018-08-09 0 0.860 0.800 0.860 - - 0 0 - 0.838 0.780 0.838 - - 0 - 0.00%
2018-08-08 0 0.860 0.800 0.880 - - 0 0 - 0.838 0.780 0.857 - - 0 - 0.00%
2018-08-07 0 0.860 0.810 0.860 - - 0 0 - 0.838 0.789 0.838 - - 0 - -2.27%
2018-08-06 0 0.880 0.800 0.890 0.800 0.880 6,000 4,960 0.8267 0.857 0.780 0.867 0.780 0.857 6,158 0.8055 2.33%
2018-08-03 0 0.860 0.800 0.860 - - 0 0 - 0.838 0.780 0.838 - - 0 - 0.00%
2018-08-02 0 0.860 0.810 0.860 0.810 0.880 38,000 30,940 0.8142 0.838 0.789 0.838 0.789 0.857 38,998 0.7934 -4.44%
2018-08-01 0 0.900 0.850 0.900 - - 0 0 - 0.877 0.828 0.877 - - 0 - 0.00%
2018-07-31 0 0.900 0.850 0.900 - - 0 0 - 0.877 0.828 0.877 - - 0 - -4.26%
2018-07-30 0 0.940 0.830 0.940 0.940 0.940 2,000 1,880 0.9400 0.916 0.809 0.916 0.916 0.916 2,053 0.9160 3.30%
2018-07-27 0 0.910 0.830 0.970 - - 0 0 - 0.887 0.809 0.945 - - 0 - 0.00%
2018-07-26 0 0.910 0.840 0.950 - - 0 0 - 0.887 0.819 0.926 - - 0 - 0.00%
2018-07-25 0 0.910 0.840 0.930 - - 0 0 - 0.887 0.819 0.906 - - 0 - 0.00%
2018-07-24 0 0.910 0.870 0.910 - - 0 0 - 0.887 0.848 0.887 - - 0 - -2.15%
2018-07-23 0 0.930 0.840 0.930 - - 0 0 - 0.906 0.819 0.906 - - 0 - -1.06%
2018-07-20 0 0.940 0.840 0.940 - - 0 0 - 0.916 0.819 0.916 - - 0 - 0.00%
2018-07-19 0 0.940 0.840 0.940 - - 0 0 - 0.916 0.819 0.916 - - 0 - 0.00%
2018-07-18 0 0.940 0.840 0.940 - - 0 0 - 0.916 0.819 0.916 - - 0 - -1.05%
2018-07-17 0 0.950 0.820 0.950 - - 0 0 - 0.926 0.799 0.926 - - 0 - 0.00%
2018-07-16 0 0.950 0.820 0.950 - - 0 0 - 0.926 0.799 0.926 - - 0 - 0.00%
2018-07-13 0 0.950 0.850 0.950 - - 0 0 - 0.926 0.828 0.926 - - 0 - 0.00%
2018-07-12 0 0.950 0.850 0.950 - - 0 0 - 0.926 0.828 0.926 - - 0 - 0.00%
2018-07-11 0 0.950 0.850 0.950 0.950 0.950 2,000 1,900 0.9500 0.926 0.828 0.926 0.926 0.926 2,053 0.9257 2.15%
2018-07-10 0 0.930 0.840 0.930 0.940 0.940 2,000 1,880 0.9400 0.906 0.819 0.906 0.916 0.916 2,053 0.9160 4.49%
2018-07-09 0 0.890 0.850 0.900 0.840 0.890 12,000 10,240 0.8533 0.867 0.828 0.877 0.819 0.867 12,315 0.8315 -3.26%
2018-07-06 0 0.920 0.850 0.920 - - 0 0 - 0.896 0.828 0.896 - - 0 - 0.00%
2018-07-05 0 0.920 0.870 0.920 - - 0 0 - 0.896 0.848 0.896 - - 0 - -2.13%
2018-07-04 0 0.940 0.880 0.940 0.940 0.940 2,000 1,880 0.9400 0.916 0.857 0.916 0.916 0.916 2,053 0.9160 3.30%
2018-07-03 0 0.910 0.810 0.920 0.880 0.910 190,000 170,280 0.8962 0.887 0.789 0.896 0.857 0.887 194,988 0.8733 3.41%
2018-06-29 0 0.880 0.810 0.880 0.850 0.880 208,000 176,860 0.8503 0.857 0.789 0.857 0.828 0.857 213,461 0.8285 3.53%
2018-06-28 0 0.850 0.800 0.850 0.790 0.860 224,000 177,140 0.7908 0.828 0.780 0.828 0.770 0.838 229,881 0.7706 -4.49%
2018-06-27 0 0.890 0.820 0.890 - - 0 0 - 0.867 0.799 0.867 - - 0 - -1.11%
2018-06-26 0 0.900 0.830 0.900 - - 0 0 - 0.877 0.809 0.877 - - 0 - 0.00%
2018-06-25 0 0.900 0.830 0.900 - - 0 0 - 0.877 0.809 0.877 - - 0 - 0.00%
2018-06-22 0 0.900 0.840 0.900 - - 0 0 - 0.877 0.819 0.877 - - 0 - -1.10%
2018-06-21 0 0.910 0.880 0.910 - - 0 0 - 0.887 0.857 0.887 - - 0 - -1.09%
2018-06-20 0 0.920 0.850 0.930 - - 0 0 - 0.896 0.828 0.906 - - 0 - 0.00%
2018-06-19 0 0.920 0.850 0.920 0.810 0.930 4,000 3,480 0.8700 0.896 0.828 0.896 0.789 0.906 4,105 0.8477 -2.13%
2018-06-15 0 0.940 0.870 0.940 - - 0 0 - 0.916 0.848 0.916 - - 0 - 0.00%
2018-06-14 0 0.940 0.870 0.940 - - 0 0 - 0.916 0.848 0.916 - - 0 - 0.00%
2018-06-13 0 0.940 0.880 0.940 - - 0 0 - 0.916 0.857 0.916 - - 0 - 0.00%
2018-06-12 0 0.940 0.880 0.950 - - 0 0 - 0.916 0.857 0.926 - - 0 - 0.00%
2018-06-11 0 0.940 0.880 0.950 - - 0 0 - 0.916 0.857 0.926 - - 0 - 0.00%
2018-06-08 0 0.940 0.880 0.940 - - 0 0 - 0.916 0.857 0.916 - - 0 - 0.00%
2018-06-07 0 0.940 0.900 0.950 0.900 0.940 40,000 36,080 0.9020 0.916 0.877 0.926 0.877 0.916 41,050 0.8789 -1.05%
2018-06-06 0 0.950 0.900 0.950 0.950 0.950 4,000 3,800 0.9500 0.926 0.877 0.926 0.926 0.926 4,105 0.9257 0.00%
2018-06-05 0 0.950 0.900 0.950 0.940 0.950 20,000 18,920 0.9460 0.926 0.877 0.926 0.916 0.926 20,525 0.9218 1.06%
2018-06-04 0 0.940 0.900 0.940 - - 0 0 - 0.916 0.877 0.916 - - 0 - 0.00%
2018-06-01 0 0.940 0.900 0.940 - - 0 0 - 0.916 0.877 0.916 - - 0 - 0.00%
2018-05-31 0 0.940 0.900 0.940 0.900 0.940 12,000 10,880 0.9067 0.916 0.877 0.916 0.877 0.916 12,315 0.8835 0.00%
2018-05-30 0 0.940 0.900 0.940 - - 0 0 - 0.916 0.877 0.916 - - 0 - 0.00%
2018-05-29 0 0.940 0.900 0.940 - - 0 0 - 0.916 0.877 0.916 - - 0 - 0.00%
2018-05-28 0 0.940 0.900 0.950 - - 0 0 - 0.916 0.877 0.926 - - 0 - 0.00%
2018-05-25 0 0.940 0.900 0.940 - - 0 0 - 0.916 0.877 0.916 - - 0 - -1.05%
2018-05-24 0 0.950 0.900 0.950 0.900 0.950 86,000 79,780 0.9277 0.926 0.877 0.926 0.877 0.926 88,258 0.9039 1.06%
2018-05-23 0 0.940 0.900 0.950 - - 0 0 - 0.916 0.877 0.926 - - 0 - 0.00%
2018-05-21 0 0.940 0.910 0.950 0.940 0.940 30,000 28,200 0.9400 0.916 0.887 0.926 0.916 0.916 30,788 0.9160 1.08%
2018-05-18 0 0.930 0.910 0.930 - - 0 0 - 0.906 0.887 0.906 - - 0 - -1.06%
2018-05-17 0 0.940 0.900 0.940 - - 0 0 - 0.916 0.877 0.916 - - 0 - 0.00%
2018-05-16 0 0.940 0.920 0.950 - - 0 0 - 0.916 0.896 0.926 - - 0 - 0.00%
2018-05-15 0 0.940 0.900 0.940 - - 0 0 - 0.916 0.877 0.916 - - 0 - -1.05%
2018-05-14 0 0.950 0.900 0.950 0.950 0.950 58,000 55,100 0.9500 0.926 0.877 0.926 0.926 0.926 59,523 0.9257 0.00%
2018-05-11 0 0.950 0.910 0.950 - - 0 0 - 0.926 0.887 0.926 - - 0 - 0.00%
2018-05-10 0 0.950 0.910 0.950 0.940 0.950 52,000 48,900 0.9404 0.926 0.887 0.926 0.916 0.926 53,365 0.9163 0.00%
2018-05-09 0 0.950 0.900 0.980 - - 0 0 - 0.926 0.877 0.955 - - 0 - 0.00%
2018-05-08 0 0.950 0.920 0.950 0.930 0.950 94,000 88,100 0.9372 0.926 0.896 0.926 0.906 0.926 96,468 0.9133 0.00%
2018-05-07 0 0.950 0.900 0.950 - - 0 0 - 0.926 0.877 0.926 - - 0 - 0.00%
2018-05-04 0 0.950 0.900 0.950 0.950 0.950 2,000 1,900 0.9500 0.926 0.877 0.926 0.926 0.926 2,053 0.9257 1.06%
2018-05-03 0 0.940 0.900 0.950 - - 0 0 - 0.916 0.877 0.926 - - 0 - 0.00%
2018-05-02 0 0.940 0.920 0.950 0.900 0.940 12,000 11,040 0.9200 0.916 0.896 0.926 0.877 0.916 12,315 0.8965 0.00%
2018-04-30 0 0.940 0.910 0.950 - - 10,000 9,200 0.9200 0.916 0.887 0.926 - - 10,263 0.8965 0.00%
2018-04-27 0 0.940 0.900 0.950 - - 0 0 - 0.916 0.877 0.926 - - 0 - 0.00%
2018-04-26 0 0.940 0.900 0.940 - - 0 0 - 0.916 0.877 0.916 - - 0 - -1.05%
2018-04-25 0 0.950 0.900 0.950 0.900 0.950 48,000 43,720 0.9108 0.926 0.877 0.926 0.877 0.926 49,260 0.8875 0.00%
2018-04-24 0 0.950 0.900 0.950 - - 0 0 - 0.926 0.877 0.926 - - 0 - -1.04%
2018-04-23 0 0.960 0.900 0.960 - - 0 0 - 0.935 0.877 0.935 - - 0 - 0.00%
2018-04-20 0 0.960 0.900 0.960 - - 0 0 - 0.935 0.877 0.935 - - 0 - 0.00%
2018-04-19 0 0.960 0.900 0.960 0.960 0.960 46,000 44,160 0.9600 0.935 0.877 0.935 0.935 0.935 47,208 0.9354 1.05%
2018-04-18 0 0.950 0.910 0.950 0.900 0.960 52,000 47,300 0.9096 0.926 0.887 0.926 0.877 0.935 53,365 0.8863 -2.06%
2018-04-17 0 0.970 0.910 1.030 - - 0 0 - 0.945 0.887 1.004 - - 0 - 0.00%
2018-04-16 0 0.970 0.910 0.970 - - 0 0 - 0.945 0.887 0.945 - - 0 - -1.02%
2018-04-13 0 0.980 0.930 0.980 - - 0 0 - 0.955 0.906 0.955 - - 0 - -2.00%
2018-04-12 0 1.000 0.930 1.000 - - 0 0 - 0.974 0.906 0.974 - - 0 - 0.00%
2018-04-11 0 1.000 0.930 1.000 - - 0 0 - 0.974 0.906 0.974 - - 0 - -2.91%
2018-04-10 0 1.030 0.910 1.030 0.980 1.030 32,000 31,460 0.9831 1.004 0.887 1.004 0.955 1.004 32,840 0.9580 5.10%
2018-04-09 0 0.980 0.910 0.980 - - 0 0 - 0.955 0.887 0.955 - - 0 - 0.00%
2018-04-06 0 0.980 0.930 0.980 0.980 0.980 22,000 21,560 0.9800 0.955 0.906 0.955 0.955 0.955 22,578 0.9549 3.16%
2018-04-04 0 0.950 0.910 0.950 - - 0 0 - 0.926 0.887 0.926 - - 0 - -2.06%
2018-04-03 0 0.970 0.910 0.970 - - 0 0 - 0.945 0.887 0.945 - - 0 - 0.00%
2018-03-29 0 0.970 0.930 0.970 0.930 0.970 66,000 62,020 0.9397 0.945 0.906 0.945 0.906 0.945 67,733 0.9157 0.00%
2018-03-28 0 0.970 0.970 0.980 0.900 0.980 30,000 28,580 0.9527 0.945 0.945 0.955 0.877 0.955 30,788 0.9283 -2.02%
2018-03-27 0 0.990 0.910 0.990 0.990 0.990 20,000 19,800 0.9900 0.965 0.887 0.965 0.965 0.965 20,525 0.9647 0.00%
2018-03-26 0 0.990 0.980 0.990 0.980 0.990 24,000 23,540 0.9808 0.965 0.955 0.965 0.955 0.965 24,630 0.9557 0.00%
2018-03-23 0 0.990 0.900 0.990 - - 0 0 - 0.965 0.877 0.965 - - 0 - -1.00%
2018-03-22 0 1.000 0.940 1.000 0.930 1.000 54,000 52,860 0.9789 0.974 0.916 0.974 0.906 0.974 55,418 0.9538 0.00%
2018-03-21 0 1.000 0.930 1.000 - - 0 0 - 0.974 0.906 0.974 - - 0 - 0.00%
2018-03-20 0 1.000 0.920 1.020 1.000 1.000 20,000 20,000 1.0000 0.974 0.896 0.994 0.974 0.974 20,525 0.9744 0.00%
2018-03-19 0 1.000 0.940 1.000 0.950 1.000 50,000 47,600 0.9520 0.974 0.916 0.974 0.926 0.974 51,313 0.9276 0.00%
2018-03-16 0 1.000 0.920 1.000 - - 0 0 - 0.974 0.896 0.974 - - 0 - -1.96%
2018-03-15 0 1.020 0.930 1.020 1.020 1.020 12,000 12,240 1.0200 0.994 0.906 0.994 0.994 0.994 12,315 0.9939 0.00%
2018-03-14 0 1.020 0.950 1.010 0.880 1.020 20,000 18,700 0.9350 0.994 0.926 0.984 0.857 0.994 20,525 0.9111 -0.97%
2018-03-13 0 1.030 0.940 1.030 - - 0 0 - 1.004 0.916 1.004 - - 0 - -0.96%
2018-03-12 0 1.040 0.960 1.040 0.950 1.040 88,000 89,020 1.0116 1.013 0.935 1.013 0.926 1.013 90,310 0.9857 0.00%
2018-03-09 0 1.040 0.880 1.040 1.040 1.040 2,000 2,080 1.0400 1.013 0.857 1.013 1.013 1.013 2,053 1.0134 6.12%
2018-03-08 0 0.980 0.880 0.980 - - 0 0 - 0.955 0.857 0.955 - - 0 - 0.00%
2018-03-07 0 0.980 0.880 0.980 - - 0 0 - 0.955 0.857 0.955 - - 0 - 0.00%
2018-03-06 0 0.980 0.880 0.990 - - 0 0 - 0.955 0.857 0.965 - - 0 - 0.00%
2018-03-05 0 0.980 0.900 1.000 - - 0 0 - 0.955 0.877 0.974 - - 0 - 0.00%
2018-03-02 0 0.980 0.900 0.980 0.990 0.990 30,000 29,700 0.9900 0.955 0.877 0.955 0.965 0.965 30,788 0.9647 1.03%
2018-03-01 0 0.970 0.910 0.990 0.970 1.000 10,000 9,760 0.9760 0.945 0.887 0.965 0.945 0.974 10,263 0.9510 1.04%
2018-02-28 0 0.960 0.880 0.970 0.960 0.960 10,000 9,600 0.9600 0.935 0.857 0.945 0.935 0.935 10,263 0.9354 -1.03%
2018-02-27 0 0.970 0.900 0.970 - - 0 0 - 0.945 0.877 0.945 - - 0 - -1.02%
2018-02-26 0 0.980 0.910 0.980 - - 0 0 - 0.955 0.887 0.955 - - 0 - -1.01%
2018-02-23 0 0.990 0.920 0.990 - - 0 0 - 0.965 0.896 0.965 - - 0 - 0.00%
2018-02-22 0 0.990 0.850 0.990 0.930 0.990 4,000 3,840 0.9600 0.965 0.828 0.965 0.906 0.965 4,105 0.9354 2.06%
2018-02-21 0 0.970 0.900 0.970 - - 0 0 - 0.945 0.877 0.945 - - 0 - 0.00%
2018-02-20 0 0.970 0.920 0.990 - - 0 0 - 0.945 0.896 0.965 - - 0 - 0.00%
2018-02-15 0 0.970 0.860 0.970 - - 0 0 - 0.945 0.838 0.945 - - 0 - 0.00%
2018-02-14 0 0.970 0.900 0.970 0.900 0.970 52,000 47,760 0.9185 0.945 0.877 0.945 0.877 0.945 53,365 0.8950 3.19%
2018-02-13 0 0.940 0.850 0.940 0.930 0.940 50,000 46,580 0.9316 0.916 0.828 0.916 0.906 0.916 51,313 0.9078 -3.09%
2018-02-12 0 0.970 0.850 0.970 0.980 0.980 2,000 1,960 0.9800 0.945 0.828 0.945 0.955 0.955 2,053 0.9549 2.11%
2018-02-09 0 0.950 0.850 0.950 - - 0 0 - 0.926 0.828 0.926 - - 0 - 0.00%
2018-02-08 0 0.950 0.830 0.950 - - 0 0 - 0.926 0.809 0.926 - - 0 - 0.00%
2018-02-07 0 0.950 0.850 0.950 - - 0 0 - 0.926 0.828 0.926 - - 0 - 0.00%
2018-02-06 0 0.950 0.900 0.950 0.870 0.950 18,000 16,120 0.8956 0.926 0.877 0.926 0.848 0.926 18,473 0.8726 0.00%
2018-02-05 0 0.950 0.840 0.960 - - 0 0 - 0.926 0.819 0.935 - - 0 - 0.00%
2018-02-02 0 0.950 0.860 0.960 - - 0 0 - 0.926 0.838 0.935 - - 0 - 0.00%
2018-02-01 0 0.950 0.860 0.950 - - 0 0 - 0.926 0.838 0.926 - - 0 - -1.04%
2018-01-31 0 0.960 0.870 0.980 - - 0 0 - 0.935 0.848 0.955 - - 0 - 0.00%
2018-01-30 0 0.960 0.870 0.960 - - 0 0 - 0.935 0.848 0.935 - - 0 - 0.00%
2018-01-29 0 0.960 0.920 0.960 0.940 0.980 68,000 65,960 0.9700 0.935 0.896 0.935 0.916 0.955 69,785 0.9452 -2.04%
2018-01-26 0 0.980 0.920 0.980 0.910 0.980 80,000 73,440 0.9180 0.955 0.896 0.955 0.887 0.955 82,100 0.8945 -1.01%
2018-01-25 0 0.990 0.910 0.990 - - 0 0 - 0.965 0.887 0.965 - - 0 - -1.00%
2018-01-24 0 1.000 0.910 1.000 1.000 1.000 42,000 42,000 1.0000 0.974 0.887 0.974 0.974 0.974 43,103 0.9744 0.00%
2018-01-23 0 1.000 0.910 1.000 - - 0 0 - 0.974 0.887 0.974 - - 0 - 0.00%
2018-01-22 0 1.000 0.930 1.000 0.950 1.000 4,000 3,900 0.9750 0.974 0.906 0.974 0.926 0.974 4,105 0.9501 0.00%
2018-01-19 0 1.000 0.910 1.000 - - 0 0 - 0.974 0.887 0.974 - - 0 - 0.00%
2018-01-18 0 1.000 0.950 1.000 - - 0 0 - 0.974 0.926 0.974 - - 0 - 0.00%
2018-01-17 0 1.000 0.950 1.000 0.950 1.000 12,000 11,500 0.9583 0.974 0.926 0.974 0.926 0.974 12,315 0.9338 4.17%
2018-01-16 0 0.960 0.910 1.000 - - 0 0 - 0.935 0.887 0.974 - - 0 - 0.00%
2018-01-15 0 0.960 0.910 0.960 0.960 0.960 20,000 19,200 0.9600 0.935 0.887 0.935 0.935 0.935 20,525 0.9354 -2.04%
2018-01-12 0 0.980 0.910 0.980 - - 0 0 - 0.955 0.887 0.955 - - 0 - 0.00%
2018-01-11 0 0.980 0.910 0.980 - - 0 0 - 0.955 0.887 0.955 - - 0 - 0.00%
2018-01-10 0 0.980 0.910 0.980 - - 0 0 - 0.955 0.887 0.955 - - 0 - 0.00%
2018-01-09 0 0.980 0.910 0.980 0.920 0.980 4,000 3,800 0.9500 0.955 0.887 0.955 0.896 0.955 4,105 0.9257 -1.01%
2018-01-08 0 0.990 0.910 0.990 0.970 1.000 86,000 84,800 0.9860 0.965 0.887 0.965 0.945 0.974 88,258 0.9608 2.06%
2018-01-05 0 0.970 0.930 0.980 0.960 1.000 130,000 126,040 0.9695 0.945 0.906 0.955 0.935 0.974 133,413 0.9447 3.19%
2018-01-04 0 0.940 0.910 0.940 0.900 0.940 24,000 21,760 0.9067 0.916 0.887 0.916 0.877 0.916 24,630 0.8835 -1.05%
2018-01-03 0 0.950 0.900 0.950 0.900 0.950 10,000 9,200 0.9200 0.926 0.877 0.926 0.877 0.926 10,263 0.8965 4.40%
2018-01-02 0 0.910 0.910 0.960 - - 0 0 - 0.887 0.887 0.935 - - 0 - 0.00%
2017-12-29 0 0.910 0.910 0.930 0.900 0.900 2,000 1,800 0.9000 0.887 0.887 0.906 0.877 0.877 2,053 0.8770 1.11%
2017-12-28 0 0.900 0.900 0.990 0.900 0.910 20,000 18,100 0.9050 0.877 0.877 0.965 0.877 0.887 20,525 0.8818 -1.10%
2017-12-27 0 0.910 0.900 0.920 0.910 0.910 70,000 63,700 0.9100 0.887 0.877 0.896 0.887 0.887 71,838 0.8867 -1.09%
2017-12-22 0 0.920 0.910 0.980 0.920 0.920 10,000 9,200 0.9200 0.896 0.887 0.955 0.896 0.896 10,263 0.8965 0.00%
2017-12-21 0 0.920 0.910 0.970 0.920 0.920 10,000 9,200 0.9200 0.896 0.887 0.945 0.896 0.896 10,263 0.8965 1.10%
2017-12-20 0 0.910 0.910 1.050 0.910 0.910 30,000 27,300 0.9100 0.887 0.887 1.023 0.887 0.887 30,788 0.8867 -3.19%
2017-12-19 0 0.940 0.930 0.950 0.940 0.960 80,000 76,000 0.9500 0.916 0.906 0.926 0.916 0.935 82,100 0.9257 -3.09%
2017-12-18 0 0.970 0.920 0.970 0.900 0.970 44,000 39,740 0.9032 0.945 0.896 0.945 0.877 0.945 45,155 0.8801 -1.02%
2017-12-15 0 0.980 0.900 0.980 - - 0 0 - 0.955 0.877 0.955 - - 0 - 0.00%
2017-12-14 0 0.980 0.930 0.980 0.960 0.980 20,000 19,240 0.9620 0.955 0.906 0.955 0.935 0.955 20,525 0.9374 -2.00%
2017-12-13 0 1.000 0.950 1.000 0.970 1.000 110,000 107,740 0.9795 0.974 0.926 0.974 0.945 0.974 112,888 0.9544 0.00%
2017-12-12 0 1.000 0.950 1.000 0.950 1.000 4,000 3,900 0.9750 0.974 0.926 0.974 0.926 0.974 4,105 0.9501 0.00%
2017-12-11 0 1.000 0.940 1.000 - - 0 0 - 0.974 0.916 0.974 - - 0 - 0.00%
2017-12-08 0 1.000 0.940 1.010 - - 0 0 - 0.974 0.916 0.984 - - 0 - 0.00%
2017-12-07 0 1.000 0.980 1.000 0.960 1.010 158,000 153,020 0.9685 0.974 0.955 0.974 0.935 0.984 162,148 0.9437 -0.99%
2017-12-06 0 1.010 0.960 1.010 - - 0 0 - 0.984 0.935 0.984 - - 0 - 0.00%
2017-12-05 0 1.010 0.990 1.020 0.990 1.010 88,000 88,520 1.0059 0.984 0.965 0.994 0.965 0.984 90,310 0.9802 1.00%
2017-12-04 0 1.000 0.940 1.010 1.000 1.000 18,000 18,000 1.0000 0.974 0.916 0.984 0.974 0.974 18,473 0.9744 0.00%
2017-12-01 0 1.000 0.930 1.000 - - 0 0 - 0.974 0.906 0.974 - - 0 - 0.00%
2017-11-30 0 1.000 0.930 1.000 - - 0 0 - 0.974 0.906 0.974 - - 0 - 0.00%
2017-11-29 0 1.000 1.000 1.070 - - 0 0 - 0.974 0.974 1.043 - - 0 - 2.04%
2017-11-28 0 0.980 0.910 1.050 0.970 0.980 88,000 86,220 0.9798 0.955 0.887 1.023 0.945 0.955 90,310 0.9547 2.08%
2017-11-27 0 0.960 0.900 0.960 - - 0 0 - 0.935 0.877 0.935 - - 0 - 0.00%
2017-11-24 0 0.960 0.910 0.960 - - 0 0 - 0.935 0.887 0.935 - - 0 - -1.03%
2017-11-23 0 0.970 0.900 0.970 - - 0 0 - 0.945 0.877 0.945 - - 0 - 0.00%
2017-11-22 0 0.970 0.940 0.970 0.930 0.980 144,000 135,740 0.9426 0.945 0.916 0.945 0.906 0.955 147,780 0.9185 3.19%
2017-11-21 0 0.940 0.920 0.950 0.930 0.940 320,000 298,600 0.9331 0.916 0.896 0.926 0.906 0.916 328,401 0.9093 1.08%
2017-11-20 0 0.930 0.910 0.980 - - 0 0 - 0.906 0.887 0.955 - - 0 - 0.00%
2017-11-17 0 0.930 0.920 0.980 - - 0 0 - 0.906 0.896 0.955 - - 0 - 0.00%
2017-11-16 0 0.930 0.910 0.950 - - 0 0 - 0.906 0.887 0.926 - - 0 - 0.00%
2017-11-15 0 0.930 0.930 0.960 0.930 0.930 70,000 65,100 0.9300 0.906 0.906 0.935 0.906 0.906 71,838 0.9062 1.09%
2017-11-14 0 0.920 0.900 0.980 - - 0 0 - 0.896 0.877 0.955 - - 0 - 0.00%
2017-11-13 0 0.920 0.900 0.980 - - 8,000 7,200 0.9000 0.896 0.877 0.955 - - 8,210 0.8770 0.00%
2017-11-10 0 0.920 0.920 0.980 0.920 0.920 12,000 11,040 0.9200 0.896 0.896 0.955 0.896 0.896 12,315 0.8965 -4.17%
2017-11-09 0 0.960 0.920 0.960 0.910 0.960 192,000 178,500 0.9297 0.935 0.896 0.935 0.887 0.935 197,041 0.9059 5.49%
2017-11-08 0 0.910 0.900 0.940 - - 0 0 - 0.887 0.877 0.916 - - 0 - 0.00%
2017-11-07 0 0.910 0.900 0.910 0.910 0.910 18,000 16,380 0.9100 0.887 0.877 0.887 0.887 0.887 18,473 0.8867 0.00%
2017-11-06 0 0.910 0.910 0.930 0.910 0.910 10,000 9,100 0.9100 0.887 0.887 0.906 0.887 0.887 10,263 0.8867 0.00%
2017-11-03 0 0.910 0.910 0.930 - - 6,000 5,460 0.9100 0.887 0.887 0.906 - - 6,158 0.8867 0.00%
2017-11-02 0 0.910 0.900 0.940 - - 0 0 - 0.887 0.877 0.916 - - 0 - 0.00%
2017-11-01 0 0.910 0.900 0.950 - - 0 0 - 0.887 0.877 0.926 - - 0 - 0.00%
2017-10-31 0 0.910 0.910 0.940 - - 0 0 - 0.887 0.887 0.916 - - 0 - 1.11%
2017-10-30 0 0.900 0.900 0.930 0.900 0.900 12,000 10,800 0.9000 0.877 0.877 0.906 0.877 0.877 12,315 0.8770 -3.23%
2017-10-27 0 0.930 0.900 0.980 - - 0 0 - 0.906 0.877 0.955 - - 0 - 0.00%
2017-10-26 0 0.930 0.890 0.960 - - 0 0 - 0.906 0.867 0.935 - - 0 - 0.00%
2017-10-25 0 0.930 0.900 0.940 0.930 0.940 160,000 150,060 0.9379 0.906 0.877 0.916 0.906 0.916 164,200 0.9139 -1.06%
2017-10-24 0 0.940 0.880 0.960 - - 0 0 - 0.916 0.857 0.935 - - 0 - 0.00%
2017-10-23 0 0.940 0.890 0.980 - - 0 0 - 0.916 0.867 0.955 - - 0 - 0.00%
2017-10-20 0 0.940 0.920 0.940 - - 0 0 - 0.916 0.896 0.916 - - 0 - 0.00%
2017-10-19 0 0.940 0.920 0.990 - - 0 0 - 0.916 0.896 0.965 - - 0 - 0.00%
2017-10-18 0 0.940 0.920 0.990 - - 0 0 - 0.916 0.896 0.965 - - 0 - 0.00%
2017-10-17 0 0.940 0.920 0.970 - - 0 0 - 0.916 0.896 0.945 - - 0 - 0.00%
2017-10-16 0 0.940 0.940 0.970 0.900 0.920 62,000 57,000 0.9194 0.916 0.916 0.945 0.877 0.896 63,628 0.8958 2.17%
2017-10-13 0 0.920 0.920 0.990 0.920 0.930 184,000 170,100 0.9245 0.896 0.896 0.965 0.896 0.906 188,831 0.9008 0.00%
2017-10-12 0 0.920 0.910 0.980 - - 0 0 - 0.896 0.887 0.955 - - 0 - 0.00%
2017-10-11 0 0.920 0.910 0.980 - - 0 0 - 0.896 0.887 0.955 - - 0 - 0.00%
2017-10-10 0 0.920 0.900 0.970 - - 0 0 - 0.896 0.877 0.945 - - 0 - 0.00%
2017-10-09 0 0.920 0.910 0.920 0.900 0.920 116,000 106,520 0.9183 0.896 0.887 0.896 0.877 0.896 119,045 0.8948 2.22%
2017-10-06 0 0.900 0.900 0.980 - - 0 0 - 0.877 0.877 0.955 - - 0 - 0.00%
2017-10-04 0 0.900 0.900 0.960 0.900 0.900 2,000 1,800 0.9000 0.877 0.877 0.935 0.877 0.877 2,053 0.8770 0.00%
2017-10-03 0 0.900 0.870 0.950 - - 0 0 - 0.877 0.848 0.926 - - 0 - 0.00%
2017-09-29 0 0.900 0.880 0.920 - - 0 0 - 0.877 0.857 0.896 - - 0 - 0.00%
2017-09-28 0 0.900 0.900 0.950 0.880 0.980 16,000 14,920 0.9325 0.877 0.877 0.926 0.857 0.955 16,420 0.9086 -6.25%
2017-09-27 0 0.960 0.860 0.990 - - 0 0 - 0.935 0.838 0.965 - - 0 - 0.00%
2017-09-26 0 0.960 0.880 0.960 - - 0 0 - 0.935 0.857 0.935 - - 0 - -1.03%
2017-09-25 0 0.970 0.910 0.970 - - 0 0 - 0.945 0.887 0.945 - - 0 - -1.02%
2017-09-22 0 0.980 0.870 0.980 - - 0 0 - 0.955 0.848 0.955 - - 0 - -1.01%
2017-09-21 0 0.990 0.850 0.990 - - 0 0 - 0.965 0.828 0.965 - - 0 - 0.00%
2017-09-20 0 0.990 0.870 0.990 0.990 0.990 4,000 3,960 0.9900 0.965 0.848 0.965 0.965 0.965 4,105 0.9647 -1.00%
2017-09-19 0 1.000 0.920 1.000 - - 0 0 - 0.974 0.896 0.974 - - 0 - 0.00%
2017-09-18 0 1.000 0.940 1.040 0.910 1.000 78,000 77,600 0.9949 0.974 0.916 1.013 0.887 0.974 80,048 0.9694 0.00%
2017-09-15 0 1.000 0.920 1.050 - - 0 0 - 0.974 0.896 1.023 - - 0 - 0.00%
2017-09-14 0 1.000 1.000 1.040 1.000 1.000 144,000 144,000 1.0000 0.974 0.974 1.013 0.974 0.974 147,780 0.9744 2.04%
2017-09-13 0 0.980 0.980 1.000 0.980 0.980 38,000 37,240 0.9800 0.955 0.955 0.974 0.955 0.955 38,998 0.9549 0.00%
2017-09-12 0 0.980 0.930 0.980 0.940 0.980 166,000 158,480 0.9547 0.955 0.906 0.955 0.916 0.955 170,358 0.9303 4.26%
2017-09-11 0 0.940 0.930 0.940 0.920 0.940 74,000 69,500 0.9392 0.916 0.906 0.916 0.896 0.916 75,943 0.9152 2.17%
2017-09-08 0 0.920 0.880 0.920 0.920 0.920 100,000 92,000 0.9200 0.896 0.857 0.896 0.896 0.896 102,625 0.8965 1.10%
2017-09-07 0 0.910 0.910 0.960 0.910 0.910 2,000 1,820 0.9100 0.887 0.887 0.935 0.887 0.887 2,053 0.8867 1.11%
2017-09-06 0 0.900 0.900 0.940 0.900 0.900 14,000 12,600 0.9000 0.877 0.877 0.916 0.877 0.877 14,368 0.8770 3.45%
2017-09-05 0 0.870 0.870 0.950 0.860 0.860 2,000 1,720 0.8600 0.848 0.848 0.926 0.838 0.838 2,053 0.8380 -3.33%
2017-09-04 0 0.900 0.850 0.960 0.900 0.900 32,000 28,800 0.9000 0.877 0.828 0.935 0.877 0.877 32,840 0.8770 0.00%
2017-09-01 0 0.900 0.860 0.930 - - 0 0 - 0.877 0.838 0.906 - - 0 - 0.00%
2017-08-31 0 0.900 0.840 0.900 0.900 0.900 206,000 185,400 0.9000 0.877 0.819 0.877 0.877 0.877 211,408 0.8770 0.00%
2017-08-30 0 0.900 0.840 0.910 0.900 0.900 12,000 10,800 0.9000 0.877 0.819 0.887 0.877 0.877 12,315 0.8770 0.00%
2017-08-29 0 0.900 0.830 0.960 - - 0 0 - 0.877 0.809 0.935 - - 0 - 0.00%
2017-08-28 0 0.900 0.840 0.960 - - 0 0 - 0.877 0.819 0.935 - - 0 - 0.00%
2017-08-25 0 0.900 0.890 0.960 0.860 0.900 74,000 65,780 0.8889 0.877 0.867 0.935 0.838 0.877 75,943 0.8662 2.27%
2017-08-24 0 0.880 0.880 1.000 - - 0 0 - 0.857 0.857 0.974 - - 0 - 2.33%
2017-08-22 0 0.860 0.850 0.960 0.860 0.860 10,000 8,600 0.8600 0.838 0.828 0.935 0.838 0.838 10,263 0.8380 -3.37%
2017-08-21 0 0.890 0.850 0.930 0.890 0.890 20,000 17,800 0.8900 0.867 0.828 0.906 0.867 0.867 20,525 0.8672 0.00%
2017-08-18 0 0.890 0.890 0.930 0.780 0.920 168,000 147,540 0.8782 0.867 0.867 0.906 0.760 0.896 172,411 0.8557 -9.18%
2017-08-17 0 0.980 0.930 0.980 0.980 0.980 86,000 84,280 0.9800 0.955 0.906 0.955 0.955 0.955 88,258 0.9549 0.00%
2017-08-16 0 0.980 0.940 0.980 0.940 0.980 82,000 79,680 0.9717 0.955 0.916 0.955 0.916 0.955 84,153 0.9468 -2.00%
2017-08-15 0 1.000 0.900 1.000 0.930 1.010 86,000 83,320 0.9688 0.974 0.877 0.974 0.906 0.984 88,258 0.9441 8.70%
2017-08-14 0 0.920 0.860 0.920 0.950 0.950 4,000 3,800 0.9500 0.896 0.838 0.896 0.926 0.926 4,105 0.9257 6.98%
2017-08-11 0 0.860 0.860 0.910 0.860 0.970 26,000 22,580 0.8685 0.838 0.838 0.887 0.838 0.945 26,683 0.8462 -4.44%
2017-08-10 0 0.900 0.900 0.920 0.900 1.020 80,000 73,400 0.9175 0.877 0.877 0.896 0.877 0.994 82,100 0.8940 2.27%
2017-08-09 0 0.880 0.860 0.880 0.870 0.960 98,000 86,400 0.8816 0.857 0.838 0.857 0.848 0.935 100,573 0.8591 -2.22%
2017-08-08 0 0.900 0.890 0.940 0.900 0.910 102,000 91,840 0.9004 0.877 0.867 0.916 0.877 0.887 104,678 0.8774 -1.10%
2017-08-07 0 0.910 0.910 0.980 0.910 0.940 10,000 9,280 0.9280 0.887 0.887 0.955 0.887 0.916 10,263 0.9043 -2.15%
2017-08-04 0 0.930 0.930 0.980 0.930 0.930 40,000 37,200 0.9300 0.906 0.906 0.955 0.906 0.906 41,050 0.9062 0.00%
2017-08-03 0 0.930 0.930 0.980 0.930 0.930 16,000 14,880 0.9300 0.906 0.906 0.955 0.906 0.906 16,420 0.9062 0.00%
2017-08-02 0 0.930 0.910 0.980 - - 0 0 - 0.906 0.887 0.955 - - 0 - 0.00%
2017-08-01 0 0.930 0.920 0.930 0.910 0.930 284,000 262,260 0.9235 0.906 0.896 0.906 0.887 0.906 291,456 0.8998 0.00%
2017-07-31 0 0.930 0.930 0.970 0.920 0.970 86,000 81,700 0.9500 0.906 0.906 0.945 0.896 0.945 88,258 0.9257 -5.10%
2017-07-28 0 0.980 0.980 1.000 0.980 1.000 16,000 15,880 0.9925 0.955 0.955 0.974 0.955 0.974 16,420 0.9671 -4.85%
2017-07-27 0 1.030 0.920 1.030 - - 0 0 - 1.004 0.896 1.004 - - 0 - 0.00%
2017-07-26 0 1.030 0.980 1.030 - - 0 0 - 1.004 0.955 1.004 - - 0 - -0.96%
2017-07-25 0 1.040 1.020 1.050 0.930 1.040 62,000 59,860 0.9655 1.013 0.994 1.023 0.906 1.013 63,628 0.9408 -1.89%
2017-07-24 0 1.060 0.990 1.060 1.060 1.060 56,000 59,360 1.0600 1.033 0.965 1.033 1.033 1.033 57,470 1.0329 0.00%
2017-07-21 0 1.060 1.060 1.150 1.020 1.070 84,000 89,140 1.0612 1.033 1.033 1.121 0.994 1.043 86,205 1.0340 0.95%
2017-07-20 0 1.050 1.020 1.060 0.970 1.060 102,000 107,500 1.0539 1.023 0.994 1.033 0.945 1.033 104,678 1.0270 -1.87%
2017-07-19 0 1.070 1.050 1.090 1.050 1.070 100,000 105,500 1.0550 1.043 1.023 1.062 1.023 1.043 102,625 1.0280 -1.83%
2017-07-18 0 1.090 1.000 1.090 - - 0 0 - 1.062 0.974 1.062 - - 0 - 0.00%
2017-07-17 0 1.090 1.040 1.110 - - 0 0 - 1.062 1.013 1.082 - - 0 - 0.00%
2017-07-14 0 1.090 1.050 1.110 - - 0 0 - 1.062 1.023 1.082 - - 0 - 0.00%
2017-07-13 0 1.090 1.050 1.140 1.090 1.090 12,000 13,080 1.0900 1.062 1.023 1.111 1.062 1.062 12,315 1.0621 -0.91%
2017-07-12 0 1.100 1.050 1.100 1.100 1.100 10,000 11,000 1.1000 1.072 1.023 1.072 1.072 1.072 10,263 1.0719 -0.90%
2017-07-11 0 1.110 1.100 1.110 - - 0 0 - 1.082 1.072 1.082 - - 0 - -4.31%
2017-07-10 0 1.160 1.060 1.180 - - 0 0 - 1.130 1.033 1.150 - - 0 - 0.00%
2017-07-07 0 1.160 1.040 1.190 - - 0 0 - 1.130 1.013 1.160 - - 0 - 0.00%
2017-07-06 0 1.160 1.110 1.170 1.020 1.160 98,000 108,520 1.1073 1.130 1.082 1.140 0.994 1.130 100,573 1.0790 0.00%
2017-07-05 0 1.160 1.030 1.250 - - 0 0 - 1.130 1.004 1.218 - - 0 - 0.00%
2017-07-04 0 1.160 1.090 1.240 - - 0 0 - 1.130 1.062 1.208 - - 0 - 0.00%
2017-07-03 0 1.160 1.050 1.160 - - 0 0 - 1.130 1.023 1.130 - - 0 - 0.00%
2017-06-30 0 1.160 1.160 1.170 1.140 1.170 56,000 67,900 1.2125 1.130 1.130 1.140 1.111 1.140 57,470 1.1815 -0.85%
2017-06-29 0 1.170 1.130 1.170 - - 0 0 - 1.140 1.101 1.140 - - 0 - 0.00%
2017-06-28 0 1.170 1.150 1.190 1.150 1.170 88,000 101,840 1.1573 1.140 1.121 1.160 1.121 1.140 90,310 1.1277 0.00%
2017-06-27 0 1.170 1.170 1.220 1.170 1.220 264,000 314,360 1.1908 1.140 1.140 1.189 1.140 1.189 270,931 1.1603 -4.10%
2017-06-26 0 1.220 1.200 1.220 1.200 1.240 164,000 200,720 1.2239 1.189 1.169 1.189 1.169 1.208 168,305 1.1926 0.00%
2017-06-23 0 1.220 1.180 1.220 1.230 1.230 54,000 66,380 1.2293 1.189 1.150 1.189 1.199 1.199 55,418 1.1978 0.83%
2017-06-22 0 1.210 1.180 1.210 - - 0 0 - 1.179 1.150 1.179 - - 0 - 0.00%
2017-06-21 0 1.210 1.120 1.210 1.220 1.220 2,000 2,440 1.2200 1.179 1.091 1.179 1.189 1.189 2,053 1.1888 1.68%
2017-06-20 0 1.190 1.170 1.190 1.200 1.200 100,000 120,000 1.2000 1.160 1.140 1.160 1.169 1.169 102,625 1.1693 0.00%
2017-06-19 0 1.190 1.170 1.190 1.150 1.190 116,000 134,960 1.1634 1.160 1.140 1.160 1.121 1.160 119,045 1.1337 0.00%
2017-06-16 0 1.190 1.160 1.200 1.160 1.190 52,000 60,380 1.1612 1.160 1.130 1.169 1.130 1.160 53,365 1.1314 0.00%
2017-06-15 0 1.190 1.160 1.190 1.160 1.220 266,000 310,900 1.1688 1.160 1.130 1.160 1.130 1.189 272,983 1.1389 0.00%
2017-06-14 0 1.190 1.150 1.190 1.190 1.190 2,000 2,380 1.1900 1.160 1.121 1.160 1.160 1.160 2,053 1.1596 1.71%
2017-06-13 0 1.170 1.150 1.190 - - 0 0 - 1.140 1.121 1.160 - - 0 - 0.00%
2017-06-12 0 1.170 1.150 1.170 1.110 1.170 130,000 149,580 1.1506 1.140 1.121 1.140 1.082 1.140 133,413 1.1212 0.00%
2017-06-09 0 1.170 1.150 1.180 1.170 1.170 54,000 63,220 1.1707 1.140 1.121 1.150 1.140 1.140 55,418 1.1408 -2.50%
2017-06-08 0 1.200 1.170 1.200 1.100 1.200 150,000 171,760 1.1451 1.169 1.140 1.169 1.072 1.169 153,938 1.1158 -3.23%
2017-06-07 0 1.240 1.150 1.240 1.240 1.240 2,000 2,480 1.2400 1.208 1.121 1.208 1.208 1.208 2,053 1.2083 5.08%
2017-06-06 0 1.180 1.150 1.180 1.200 1.200 26,000 31,200 1.2000 1.150 1.121 1.150 1.169 1.169 26,683 1.1693 -1.67%
2017-06-05 0 1.200 1.150 1.200 1.200 1.200 20,000 24,000 1.2000 1.169 1.121 1.169 1.169 1.169 20,525 1.1693 -0.83%
2017-06-02 0 1.210 1.130 1.210 1.200 1.240 42,000 51,220 1.2195 1.179 1.101 1.179 1.169 1.208 43,103 1.1883 -2.42%
2017-06-01 0 1.240 1.120 1.240 1.240 1.240 2,000 2,480 1.2400 1.208 1.091 1.208 1.208 1.208 2,053 1.2083 3.33%
2017-05-31 0 1.200 1.130 1.200 - - 0 0 - 1.169 1.101 1.169 - - 0 - 0.00%
2017-05-29 0 1.200 1.130 1.240 - - 0 0 - 1.169 1.101 1.208 - - 0 - 0.00%
2017-05-26 0 1.200 1.100 1.210 1.200 1.200 2,000 2,400 1.2000 1.169 1.072 1.179 1.169 1.169 2,053 1.1693 4.35%
2017-05-25 0 1.150 1.130 1.150 1.120 1.150 76,000 86,340 1.1361 1.121 1.101 1.121 1.091 1.121 77,995 1.1070 -3.36%
2017-05-24 0 1.190 1.130 1.190 1.120 1.190 12,000 13,580 1.1317 1.160 1.101 1.160 1.091 1.160 12,315 1.1027 -0.92%
2017-05-23 0 1.220 1.130 1.220 1.230 1.230 22,000 27,060 1.2300 1.170 1.084 1.170 1.180 1.180 22,935 1.1799 0.00%
2017-05-22 0 1.220 1.090 1.230 1.060 1.220 22,000 23,640 1.0745 1.170 1.046 1.180 1.017 1.170 22,935 1.0308 4.27%
2017-05-19 0 1.170 1.120 1.230 - - 0 0 - 1.122 1.074 1.180 - - 0 - 0.00%
2017-05-18 0 1.170 1.170 1.210 1.130 1.130 2,000 2,260 1.1300 1.122 1.122 1.161 1.084 1.084 2,085 1.0839 1.74%
2017-05-17 0 1.150 1.090 1.150 - - 0 0 - 1.103 1.046 1.103 - - 0 - 0.00%
2017-05-16 0 1.150 1.100 1.150 - - 0 0 - 1.103 1.055 1.103 - - 0 - 0.00%
2017-05-15 0 1.150 1.090 1.150 1.150 1.150 2,000 2,300 1.1500 1.103 1.046 1.103 1.103 1.103 2,085 1.1031 -0.86%
2017-05-12 0 1.160 1.140 1.160 1.150 1.160 62,000 71,460 1.1526 1.113 1.094 1.113 1.103 1.113 64,634 1.1056 0.87%
2017-05-11 0 1.150 1.100 1.150 1.140 1.160 64,000 73,940 1.1553 1.103 1.055 1.103 1.094 1.113 66,719 1.1082 -1.71%
2017-05-10 0 1.170 1.130 1.170 1.170 1.170 32,000 37,440 1.1700 1.122 1.084 1.122 1.122 1.122 33,360 1.1223 0.00%
2017-05-09 0 1.170 1.130 1.170 1.160 1.170 58,000 67,800 1.1690 1.122 1.084 1.122 1.113 1.122 60,464 1.1213 -0.85%
2017-05-08 0 1.180 1.140 1.180 - - 0 0 - 1.132 1.094 1.132 - - 0 - 0.00%
2017-05-05 0 1.180 1.140 1.180 1.150 1.180 50,000 57,560 1.1512 1.132 1.094 1.132 1.103 1.132 52,124 1.1043 -0.84%
2017-05-04 0 1.190 1.150 1.190 1.150 1.190 8,000 9,280 1.1600 1.141 1.103 1.141 1.103 1.141 8,340 1.1127 -0.83%
2017-05-02 0 1.200 1.150 1.200 1.170 1.200 6,000 7,080 1.1800 1.151 1.103 1.151 1.122 1.151 6,255 1.1319 0.00%
2017-04-28 0 1.200 1.150 1.200 - - 0 0 - 1.151 1.103 1.151 - - 0 - 0.00%
2017-04-27 0 1.200 1.140 1.200 1.200 1.200 4,000 4,800 1.2000 1.151 1.094 1.151 1.151 1.151 4,170 1.1511 0.00%
2017-04-26 0 1.200 1.160 1.200 1.150 1.200 40,000 46,800 1.1700 1.151 1.113 1.151 1.103 1.151 41,700 1.1223 2.56%
2017-04-25 0 1.170 1.150 1.170 1.150 1.170 46,000 53,280 1.1583 1.122 1.103 1.122 1.103 1.122 47,954 1.1111 -2.50%
2017-04-24 0 1.200 1.140 1.200 1.180 1.220 8,000 9,520 1.1900 1.151 1.094 1.151 1.132 1.170 8,340 1.1415 3.45%
2017-04-21 0 1.160 1.130 1.160 1.120 1.160 116,000 131,480 1.1334 1.113 1.084 1.113 1.074 1.113 120,929 1.0873 0.00%
2017-04-20 0 1.160 1.120 1.160 1.120 1.160 260,000 291,980 1.1230 1.113 1.074 1.113 1.074 1.113 271,047 1.0772 -0.85%
2017-04-19 0 1.170 1.140 1.170 1.110 1.180 74,000 84,800 1.1459 1.122 1.094 1.122 1.065 1.132 77,144 1.0992 -1.68%
2017-04-18 0 1.190 1.150 1.190 1.080 1.190 674,000 748,240 1.1101 1.141 1.103 1.141 1.036 1.141 702,637 1.0649 -3.25%
2017-04-13 0 1.230 1.160 1.230 - - 0 0 - 1.180 1.113 1.180 - - 0 - -1.60%
2017-04-12 0 1.250 1.160 1.250 - - 0 0 - 1.199 1.113 1.199 - - 0 - 0.00%
2017-04-11 0 1.250 1.150 1.250 1.280 1.280 6,000 7,680 1.2800 1.199 1.103 1.199 1.228 1.228 6,255 1.2278 -2.34%
2017-04-10 0 1.280 1.160 1.280 1.280 1.280 2,000 2,560 1.2800 1.228 1.113 1.228 1.228 1.228 2,085 1.2278 1.59%
2017-04-07 0 1.260 1.130 1.260 - - 0 0 - 1.209 1.084 1.209 - - 0 - 0.00%
2017-04-06 0 1.260 1.130 1.260 1.260 1.260 2,000 2,520 1.2600 1.209 1.084 1.209 1.209 1.209 2,085 1.2086 1.61%
2017-04-05 0 1.240 1.160 1.270 - - 0 0 - 1.189 1.113 1.218 - - 0 - 0.00%
2017-04-03 0 1.240 1.180 1.240 1.210 1.260 206,000 253,060 1.2284 1.189 1.132 1.189 1.161 1.209 214,753 1.1784 1.64%
2017-03-31 0 1.220 1.160 1.220 1.220 1.220 2,000 2,440 1.2200 1.170 1.113 1.170 1.170 1.170 2,085 1.1703 1.67%
2017-03-30 0 1.200 1.180 1.220 1.200 1.230 216,000 262,220 1.2140 1.151 1.132 1.170 1.151 1.180 225,178 1.1645 -2.44%
2017-03-29 0 1.230 1.160 1.230 1.230 1.230 26,000 31,980 1.2300 1.180 1.113 1.180 1.180 1.180 27,105 1.1799 -0.81%
2017-03-28 0 1.240 1.180 1.240 - - 0 0 - 1.189 1.132 1.189 - - 0 - 0.00%
2017-03-27 0 1.240 1.200 1.240 1.240 1.240 30,000 37,200 1.2400 1.189 1.151 1.189 1.189 1.189 31,275 1.1895 -1.59%
2017-03-24 0 1.260 1.170 1.260 - - 0 0 - 1.209 1.122 1.209 - - 0 - -0.79%
2017-03-23 0 1.270 1.230 1.270 1.230 1.270 158,000 196,260 1.2422 1.218 1.180 1.218 1.180 1.218 164,713 1.1915 -2.31%
2017-03-22 0 1.300 1.230 1.300 1.280 1.300 102,000 131,360 1.2878 1.247 1.180 1.247 1.228 1.247 106,334 1.2354 0.78%
2017-03-21 0 1.290 1.230 1.290 1.290 1.290 20,000 25,800 1.2900 1.237 1.180 1.237 1.237 1.237 20,850 1.2374 2.38%
2017-03-20 0 1.260 1.240 1.270 1.230 1.260 90,000 111,000 1.2333 1.209 1.189 1.218 1.180 1.209 93,824 1.1831 -3.08%
2017-03-17 0 1.300 1.230 1.300 - - 0 0 - 1.247 1.180 1.247 - - 0 - 0.00%
2017-03-16 0 1.300 1.250 1.300 1.280 1.300 28,000 36,300 1.2964 1.247 1.199 1.247 1.228 1.247 29,190 1.2436 -3.70%
2017-03-15 0 1.350 1.230 1.350 1.350 1.350 2,000 2,700 1.3500 1.295 1.180 1.295 1.295 1.295 2,085 1.2950 3.85%
2017-03-14 0 1.300 1.230 1.300 1.300 1.300 16,000 20,800 1.3000 1.247 1.180 1.247 1.247 1.247 16,680 1.2470 0.00%
2017-03-13 0 1.300 1.230 1.300 - - 0 0 - 1.247 1.180 1.247 - - 0 - 0.00%
2017-03-10 0 1.300 1.230 1.300 - - 0 0 - 1.247 1.180 1.247 - - 0 - 0.00%
2017-03-09 0 1.300 1.230 1.300 1.300 1.320 24,000 31,380 1.3075 1.247 1.180 1.247 1.247 1.266 25,020 1.2542 -0.76%
2017-03-08 0 1.310 1.240 1.310 - - 0 0 - 1.257 1.189 1.257 - - 0 - -0.76%
2017-03-07 0 1.320 1.240 1.320 1.320 1.320 2,000 2,640 1.3200 1.266 1.189 1.266 1.266 1.266 2,085 1.2662 1.54%
2017-03-06 0 1.300 1.260 1.300 1.300 1.350 12,000 15,700 1.3083 1.247 1.209 1.247 1.247 1.295 12,510 1.2550 -3.70%
2017-03-03 0 1.350 1.220 1.360 1.350 1.350 2,000 2,700 1.3500 1.295 1.170 1.305 1.295 1.295 2,085 1.2950 2.27%
2017-03-02 0 1.320 1.220 1.330 - - 0 0 - 1.266 1.170 1.276 - - 0 - 0.00%
2017-03-01 0 1.320 1.240 1.320 1.300 1.320 54,000 70,240 1.3007 1.266 1.189 1.266 1.247 1.266 56,294 1.2477 -1.49%
2017-02-28 0 1.340 1.250 1.340 1.340 1.340 2,000 2,680 1.3400 1.285 1.199 1.285 1.285 1.285 2,085 1.2854 3.88%
2017-02-27 0 1.290 1.260 1.300 1.290 1.290 38,000 49,020 1.2900 1.237 1.209 1.247 1.237 1.237 39,615 1.2374 0.00%
2017-02-24 0 1.290 1.260 1.300 1.210 1.390 276,000 368,100 1.3337 1.237 1.209 1.247 1.161 1.333 287,727 1.2793 -5.84%
2017-02-23 0 1.370 1.240 1.380 - - 0 0 - 1.314 1.189 1.324 - - 0 - 0.00%
2017-02-22 0 1.370 1.250 1.370 1.350 1.370 4,000 5,440 1.3600 1.314 1.199 1.314 1.295 1.314 4,170 1.3046 0.00%
2017-02-21 0 1.370 1.270 1.370 1.380 1.380 20,000 27,600 1.3800 1.314 1.218 1.314 1.324 1.324 20,850 1.3238 -0.72%
2017-02-20 0 1.380 1.250 1.380 - - 0 0 - 1.324 1.199 1.324 - - 0 - -0.72%
2017-02-17 0 1.390 1.270 1.390 - - 0 0 - 1.333 1.218 1.333 - - 0 - -2.11%
2017-02-16 0 1.420 1.300 1.420 1.350 1.430 26,000 35,260 1.3562 1.362 1.247 1.362 1.295 1.372 27,105 1.3009 2.90%
2017-02-15 0 1.380 1.280 1.380 1.370 1.400 30,000 41,740 1.3913 1.324 1.228 1.324 1.314 1.343 31,275 1.3346 -1.43%
2017-02-14 0 1.400 1.250 1.430 1.400 1.400 10,000 14,000 1.4000 1.343 1.199 1.372 1.343 1.343 10,425 1.3429 1.45%
2017-02-13 0 1.380 1.250 1.380 - - 0 0 - 1.324 1.199 1.324 - - 0 - 0.00%
2017-02-10 0 1.380 1.260 1.380 - - 0 0 - 1.324 1.209 1.324 - - 0 - 0.00%
2017-02-09 0 1.380 1.260 1.380 1.380 1.380 2,000 2,760 1.3800 1.324 1.209 1.324 1.324 1.324 2,085 1.3238 2.22%
2017-02-08 0 1.350 1.260 1.390 1.260 1.350 90,000 114,620 1.2736 1.295 1.209 1.333 1.209 1.295 93,824 1.2216 0.75%
2017-02-07 0 1.340 1.340 1.460 - - 0 0 - 1.285 1.285 1.400 - - 0 - 1.52%
2017-02-06 0 1.320 1.320 1.380 1.280 1.310 24,000 30,740 1.2808 1.266 1.266 1.324 1.228 1.257 25,020 1.2286 0.76%
2017-02-03 0 1.310 1.250 1.310 1.310 1.310 8,000 10,480 1.3100 1.257 1.199 1.257 1.257 1.257 8,340 1.2566 -0.76%
2017-02-02 0 1.320 1.230 1.320 - - 0 0 - 1.266 1.180 1.266 - - 0 - 0.00%
2017-02-01 0 1.320 1.260 1.320 1.320 1.320 36,000 47,520 1.3200 1.266 1.209 1.266 1.266 1.266 37,530 1.2662 0.00%
2017-01-27 0 1.320 1.260 1.320 - - 0 0 - 1.266 1.209 1.266 - - 0 - 0.00%
2017-01-26 0 1.320 1.290 1.320 1.320 1.320 4,000 5,280 1.3200 1.266 1.237 1.266 1.266 1.266 4,170 1.2662 0.76%
2017-01-25 0 1.310 1.270 1.310 1.250 1.340 88,000 112,420 1.2775 1.257 1.218 1.257 1.199 1.285 91,739 1.2254 -1.50%
2017-01-24 0 1.330 1.250 1.330 1.330 1.330 8,000 10,640 1.3300 1.276 1.199 1.276 1.276 1.276 8,340 1.2758 0.00%
2017-01-23 0 1.330 1.330 1.340 1.310 1.360 566,000 755,220 1.3343 1.276 1.276 1.285 1.257 1.305 590,048 1.2799 3.10%
2017-01-20 0 1.290 1.250 1.290 1.210 1.290 214,000 269,700 1.2603 1.237 1.199 1.237 1.161 1.237 223,093 1.2089 5.74%
2017-01-19 0 1.220 1.140 1.250 - - 0 0 - 1.170 1.094 1.199 - - 0 - 0.00%
2017-01-18 0 1.220 1.130 1.250 - - 0 0 - 1.170 1.084 1.199 - - 0 - 0.00%
2017-01-17 0 1.220 1.130 1.250 - - 0 0 - 1.170 1.084 1.199 - - 0 - 0.00%
2017-01-16 0 1.220 1.150 1.250 - - 0 0 - 1.170 1.103 1.199 - - 0 - 0.00%
2017-01-13 0 1.220 1.170 1.220 1.220 1.220 62,000 75,640 1.2200 1.170 1.122 1.170 1.170 1.170 64,634 1.1703 0.00%
2017-01-12 0 1.220 1.190 1.220 1.250 1.250 38,000 47,500 1.2500 1.170 1.141 1.170 1.199 1.199 39,615 1.1991 0.00%
2017-01-11 0 1.220 1.210 1.250 1.200 1.220 78,000 94,760 1.2149 1.170 1.161 1.199 1.151 1.170 81,314 1.1654 1.67%
2017-01-10 0 1.200 1.170 1.250 1.200 1.200 26,000 31,200 1.2000 1.151 1.122 1.199 1.151 1.151 27,105 1.1511 0.00%
2017-01-09 0 1.200 1.180 1.200 1.180 1.200 42,000 49,840 1.1867 1.151 1.132 1.151 1.132 1.151 43,785 1.1383 0.00%
2017-01-06 0 1.200 1.180 1.200 1.200 1.220 44,000 53,360 1.2127 1.151 1.132 1.151 1.151 1.170 45,869 1.1633 -1.64%
2017-01-05 0 1.220 1.200 1.240 - - 0 0 - 1.170 1.151 1.189 - - 0 - 0.00%
2017-01-04 0 1.220 1.180 1.230 1.200 1.220 116,000 140,400 1.2103 1.170 1.132 1.180 1.151 1.170 120,929 1.1610 2.52%
2017-01-03 0 1.190 1.170 1.230 - - 0 0 - 1.141 1.122 1.180 - - 0 - 0.00%
2016-12-30 0 1.190 1.160 1.240 1.180 1.190 126,000 149,680 1.1879 1.141 1.113 1.189 1.132 1.141 131,354 1.1395 0.85%
2016-12-29 0 1.180 1.140 1.200 - - 0 0 - 1.132 1.094 1.151 - - 0 - 0.00%
2016-12-28 0 1.180 1.160 1.230 1.180 1.180 56,000 66,080 1.1800 1.132 1.113 1.180 1.132 1.132 58,379 1.1319 0.00%
2016-12-23 0 1.180 1.180 1.200 - - 0 0 - 1.132 1.132 1.151 - - 0 - 0.00%
2016-12-22 0 1.180 1.180 1.200 1.180 1.180 46,000 54,280 1.1800 1.132 1.132 1.151 1.132 1.132 47,954 1.1319 -1.67%
2016-12-21 0 1.200 1.160 1.230 1.160 1.200 20,000 23,840 1.1920 1.151 1.113 1.180 1.113 1.151 20,850 1.1434 1.69%
2016-12-20 0 1.180 1.160 1.230 - - 0 0 - 1.132 1.113 1.180 - - 0 - 0.00%
2016-12-19 0 1.180 1.180 1.230 - - 0 0 - 1.132 1.132 1.180 - - 0 - 0.00%
2016-12-16 0 1.180 1.180 1.190 1.170 1.170 22,000 25,880 1.1764 1.132 1.132 1.141 1.122 1.122 22,935 1.1284 -0.84%
2016-12-15 0 1.190 1.170 1.190 - - 0 0 - 1.141 1.122 1.141 - - 0 - 0.00%
2016-12-14 0 1.190 1.160 1.210 1.160 1.190 244,000 284,360 1.1654 1.141 1.113 1.161 1.113 1.141 254,367 1.1179 -0.83%
2016-12-13 0 1.200 1.180 1.240 - - 0 0 - 1.151 1.132 1.189 - - 0 - 0.00%
2016-12-12 0 1.200 1.200 1.240 1.190 1.300 74,000 90,700 1.2257 1.151 1.151 1.189 1.141 1.247 77,144 1.1757 0.00%
2016-12-09 0 1.200 1.170 1.240 1.200 1.200 156,000 187,200 1.2000 1.151 1.122 1.189 1.151 1.151 162,628 1.1511 0.00%
2016-12-08 0 1.200 1.180 1.200 1.190 1.200 24,000 28,680 1.1950 1.151 1.132 1.151 1.141 1.151 25,020 1.1463 1.69%
2016-12-07 0 1.180 1.160 1.200 1.150 1.200 242,000 280,320 1.1583 1.132 1.113 1.151 1.103 1.151 252,282 1.1111 0.00%
2016-12-06 0 1.180 1.160 1.180 1.160 1.180 144,000 169,520 1.1772 1.132 1.113 1.132 1.113 1.132 150,118 1.1292 0.00%
2016-12-05 0 1.180 1.140 1.180 1.150 1.190 182,000 210,360 1.1558 1.132 1.094 1.132 1.103 1.141 189,733 1.1087 1.72%
2016-12-02 0 1.160 1.160 1.180 1.150 1.190 38,000 44,020 1.1584 1.113 1.113 1.132 1.103 1.141 39,615 1.1112 -0.85%
2016-12-01 0 1.170 1.140 1.170 1.140 1.180 370,000 425,260 1.1494 1.122 1.094 1.122 1.094 1.132 385,721 1.1025 -2.50%
2016-11-30 0 1.200 1.160 1.280 1.140 1.200 114,000 133,760 1.1733 1.151 1.113 1.228 1.094 1.151 118,844 1.1255 2.56%
2016-11-29 0 1.170 1.140 1.180 1.130 1.280 388,000 446,720 1.1513 1.122 1.094 1.132 1.084 1.228 404,486 1.1044 -0.85%
2016-11-28 0 1.180 1.150 1.180 1.150 1.190 260,000 300,440 1.1555 1.132 1.103 1.132 1.103 1.141 271,047 1.1084 0.00%
2016-11-25 0 1.180 1.140 1.180 1.130 1.180 208,000 235,440 1.1319 1.132 1.094 1.132 1.084 1.132 216,838 1.0858 4.42%
2016-11-24 0 1.130 1.130 1.180 1.130 1.140 254,000 287,320 1.1312 1.084 1.084 1.132 1.084 1.094 264,792 1.0851 -0.88%
2016-11-23 0 1.140 1.140 1.160 1.140 1.150 316,000 363,240 1.1495 1.094 1.094 1.113 1.094 1.103 329,426 1.1026 -3.39%
2016-11-22 0 1.180 1.150 1.180 1.150 1.190 104,000 122,420 1.1771 1.132 1.103 1.132 1.103 1.141 108,419 1.1291 -2.48%
2016-11-21 0 1.210 1.150 1.210 1.150 1.210 210,000 242,100 1.1529 1.161 1.103 1.161 1.103 1.161 218,923 1.1059 0.83%
2016-11-18 0 1.200 1.130 1.200 - - 0 0 - 1.151 1.084 1.151 - - 0 - -1.64%
2016-11-17 0 1.220 1.140 1.230 1.220 1.220 230,000 280,600 1.2200 1.170 1.094 1.180 1.170 1.170 239,772 1.1703 -0.81%
2016-11-16 0 1.230 1.230 1.280 1.200 1.230 202,000 242,460 1.2003 1.180 1.180 1.228 1.151 1.180 210,583 1.1514 -0.81%
2016-11-15 0 1.240 1.170 1.270 1.200 1.240 156,000 188,000 1.2051 1.189 1.122 1.218 1.151 1.189 162,628 1.1560 -3.12%
2016-11-14 0 1.280 1.130 1.280 1.080 1.280 58,000 69,180 1.1928 1.228 1.084 1.228 1.036 1.228 60,464 1.1441 6.67%
2016-11-11 0 1.200 1.110 1.200 - - 0 0 - 1.151 1.065 1.151 - - 0 - 0.00%
2016-11-10 0 1.200 1.110 1.200 - - 0 0 - 1.151 1.065 1.151 - - 0 - 0.00%
2016-11-09 0 1.200 1.100 1.200 - - 0 0 - 1.151 1.055 1.151 - - 0 - 0.00%
2016-11-08 0 1.200 1.100 1.200 - - 0 0 - 1.151 1.055 1.151 - - 0 - 0.00%
2016-11-07 0 1.200 1.090 1.200 - - 0 0 - 1.151 1.046 1.151 - - 0 - 0.00%
2016-11-04 0 1.200 1.110 1.200 - - 0 0 - 1.151 1.065 1.151 - - 0 - 0.00%
2016-11-03 0 1.200 1.120 1.200 - - 0 0 - 1.151 1.074 1.151 - - 0 - 0.00%
2016-11-02 0 1.200 1.110 1.200 1.190 1.200 54,000 64,700 1.1981 1.151 1.065 1.151 1.141 1.151 56,294 1.1493 0.00%
2016-11-01 0 1.200 1.110 1.200 - - 0 0 - 1.151 1.065 1.151 - - 0 - 0.00%
2016-10-31 0 1.200 1.090 1.200 1.200 1.200 4,000 4,800 1.2000 1.151 1.046 1.151 1.151 1.151 4,170 1.1511 0.00%
2016-10-28 0 1.200 1.200 1.250 1.200 1.200 200,000 240,000 1.2000 1.151 1.151 1.199 1.151 1.151 208,498 1.1511 -2.44%
2016-10-27 0 1.230 1.230 1.290 1.230 1.230 44,000 54,120 1.2300 1.180 1.180 1.237 1.180 1.180 45,869 1.1799 -0.81%
2016-10-26 0 1.240 1.120 1.280 - - 0 0 - 1.189 1.074 1.228 - - 0 - 0.00%
2016-10-25 0 1.240 1.120 1.300 - - 0 0 - 1.189 1.074 1.247 - - 0 - 0.00%
2016-10-24 0 1.240 1.120 1.280 - - 0 0 - 1.189 1.074 1.228 - - 0 - 0.00%
2016-10-20 0 1.240 1.120 1.280 - - 0 0 - 1.189 1.074 1.228 - - 0 - 0.00%
2016-10-19 0 1.240 1.130 1.280 - - 0 0 - 1.189 1.084 1.228 - - 0 - 0.00%
2016-10-18 0 1.240 1.170 1.240 1.050 1.240 32,000 35,680 1.1150 1.189 1.122 1.189 1.007 1.189 33,360 1.0696 1.64%
2016-10-17 0 1.220 1.220 1.280 1.220 1.220 38,000 46,360 1.2200 1.170 1.170 1.228 1.170 1.170 39,615 1.1703 -2.40%
2016-10-14 0 1.250 1.250 1.280 1.250 1.250 30,000 37,500 1.2500 1.199 1.199 1.228 1.199 1.199 31,275 1.1991 0.00%
2016-10-13 0 1.250 1.100 1.280 - - 0 0 - 1.199 1.055 1.228 - - 0 - 0.00%
2016-10-12 0 1.250 1.070 1.250 - - 0 0 - 1.199 1.026 1.199 - - 0 - 0.00%
2016-10-11 0 1.250 1.050 1.280 1.250 1.250 16,000 20,000 1.2500 1.199 1.007 1.228 1.199 1.199 16,680 1.1991 0.00%
2016-10-07 0 1.250 1.250 1.270 - - 0 0 - 1.199 1.199 1.218 - - 0 - 0.00%
2016-10-06 0 1.250 1.200 1.260 1.250 1.250 80,000 100,000 1.2500 1.199 1.151 1.209 1.199 1.199 83,399 1.1991 -1.57%
2016-10-05 0 1.270 1.120 1.280 - - 0 0 - 1.218 1.074 1.228 - - 0 - 0.00%
2016-10-04 0 1.270 1.160 1.280 - - 0 0 - 1.218 1.113 1.228 - - 0 - 0.00%
2016-10-03 0 1.270 1.150 1.270 1.280 1.280 10,000 12,800 1.2800 1.218 1.103 1.218 1.228 1.228 10,425 1.2278 4.10%
2016-09-30 0 1.220 1.150 1.280 - - 0 0 - 1.170 1.103 1.228 - - 0 - 0.00%
2016-09-29 0 1.220 1.150 1.230 1.220 1.240 80,000 97,800 1.2225 1.170 1.103 1.180 1.170 1.189 83,399 1.1727 6.09%
2016-09-28 0 1.150 1.150 1.250 - - 0 0 - 1.103 1.103 1.199 - - 0 - 0.00%
2016-09-27 0 1.150 1.150 1.250 - - 0 0 - 1.103 1.103 1.199 - - 0 - 0.00%
2016-09-26 0 1.150 1.150 1.240 1.150 1.150 48,000 55,200 1.1500 1.103 1.103 1.189 1.103 1.103 50,039 1.1031 0.00%
2016-09-23 0 1.150 1.050 1.250 - - 0 0 - 1.103 1.007 1.199 - - 0 - 0.00%
2016-09-22 0 1.150 1.150 1.250 1.150 1.150 32,000 36,800 1.1500 1.103 1.103 1.199 1.103 1.103 33,360 1.1031 0.00%
2016-09-21 0 1.150 1.150 1.250 1.150 1.150 6,000 6,900 1.1500 1.103 1.103 1.199 1.103 1.103 6,255 1.1031 0.00%
2016-09-20 0 1.150 1.150 1.250 - - 0 0 - 1.103 1.103 1.199 - - 0 - 0.00%
2016-09-19 0 1.150 1.150 1.210 1.120 1.160 162,000 185,320 1.1440 1.103 1.103 1.161 1.074 1.113 168,883 1.0973 -5.74%
2016-09-15 0 1.220 1.150 1.260 - - 0 0 - 1.170 1.103 1.209 - - 0 - 0.00%
2016-09-14 0 1.220 1.060 1.250 - - 0 0 - 1.170 1.017 1.199 - - 0 - 0.00%
2016-09-13 0 1.220 1.020 1.240 - - 0 0 - 1.170 0.978 1.189 - - 0 - 0.00%
2016-09-12 0 1.220 1.080 1.220 - - 0 0 - 1.170 1.036 1.170 - - 0 - 0.00%
2016-09-09 0 1.220 1.220 1.230 - - 0 0 - 1.170 1.170 1.180 - - 0 - 1.67%
2016-09-08 0 1.200 1.170 1.240 1.200 1.200 74,000 88,800 1.2000 1.151 1.122 1.189 1.151 1.151 77,144 1.1511 -5.51%
2016-09-07 0 1.270 1.180 1.270 1.260 1.280 116,000 147,860 1.2747 1.218 1.132 1.218 1.209 1.228 120,929 1.2227 5.83%
2016-09-06 0 1.200 1.200 1.230 1.180 1.200 24,000 28,440 1.1850 1.151 1.151 1.180 1.132 1.151 25,020 1.1367 1.69%
2016-09-05 0 1.180 1.170 1.230 1.170 1.180 24,000 28,120 1.1717 1.132 1.122 1.180 1.122 1.132 25,020 1.1239 1.72%
2016-09-02 0 1.160 1.060 1.230 - - 0 0 - 1.113 1.017 1.180 - - 0 - 0.00%
2016-09-01 0 1.160 1.080 1.230 1.160 1.180 222,000 259,040 1.1668 1.113 1.036 1.180 1.113 1.132 231,432 1.1193 0.00%
2016-08-31 0 1.160 1.040 1.200 1.140 1.160 38,000 43,720 1.1505 1.113 0.998 1.151 1.094 1.113 39,615 1.1036 7.41%
2016-08-30 0 1.080 1.080 1.130 - - 0 0 - 1.036 1.036 1.084 - - 0 - 0.00%
2016-08-29 0 1.080 1.070 1.130 - - 0 0 - 1.036 1.026 1.084 - - 0 - 0.00%
2016-08-26 0 1.080 1.080 1.150 1.080 1.080 20,000 21,600 1.0800 1.036 1.036 1.103 1.036 1.036 20,850 1.0360 0.00%
2016-08-25 0 1.080 1.040 1.150 - - 0 0 - 1.036 0.998 1.103 - - 0 - 0.00%
2016-08-24 0 1.080 1.080 1.150 1.050 1.080 36,000 38,460 1.0683 1.036 1.036 1.103 1.007 1.036 37,530 1.0248 5.88%
2016-08-23 0 1.020 1.020 1.060 1.020 1.040 52,000 53,600 1.0308 0.978 0.978 1.017 0.978 0.998 54,209 0.9888 0.00%
2016-08-22 0 1.020 1.020 1.090 - - 0 0 - 0.978 0.978 1.046 - - 0 - 0.99%
2016-08-19 0 1.010 1.000 1.140 1.010 1.010 2,000 2,020 1.0100 0.969 0.959 1.094 0.969 0.969 2,085 0.9688 -4.72%
2016-08-18 0 1.060 1.060 1.090 1.060 1.060 90,000 95,400 1.0600 1.017 1.017 1.046 1.017 1.017 93,824 1.0168 0.00%
2016-08-17 0 1.060 1.060 1.090 1.060 1.060 144,000 152,640 1.0600 1.017 1.017 1.046 1.017 1.017 150,118 1.0168 -0.93%
2016-08-16 0 1.070 1.060 1.100 1.070 1.070 30,000 32,100 1.0700 1.026 1.017 1.055 1.026 1.026 31,275 1.0264 1.90%
2016-08-15 0 1.050 1.030 1.100 1.000 1.060 250,000 262,760 1.0510 1.007 0.988 1.055 0.959 1.017 260,622 1.0082 7.14%
2016-08-12 0 0.980 0.970 0.990 0.980 0.990 8,000 7,880 0.9850 0.940 0.930 0.950 0.940 0.950 8,340 0.9449 0.00%
2016-08-11 0 0.980 0.980 1.010 0.970 0.980 76,000 74,220 0.9766 0.940 0.940 0.969 0.930 0.940 79,229 0.9368 -3.92%
2016-08-10 0 1.020 0.980 1.020 - - 0 0 - 0.978 0.940 0.978 - - 0 - 0.00%
2016-08-09 0 1.020 0.980 1.040 1.020 1.020 10,000 10,200 1.0200 0.978 0.940 0.998 0.978 0.978 10,425 0.9784 0.00%
2016-08-08 0 1.020 0.970 1.030 0.970 1.020 100,000 97,500 0.9750 0.978 0.930 0.988 0.930 0.978 104,249 0.9353 4.08%
2016-08-05 0 0.980 0.980 1.040 - - 0 0 - 0.940 0.940 0.998 - - 0 - 0.00%
2016-08-04 0 0.980 0.980 1.030 0.970 0.970 6,000 5,820 0.9700 0.940 0.940 0.988 0.930 0.930 6,255 0.9305 -2.00%
2016-08-03 0 1.000 0.970 1.030 - - 0 0 - 0.959 0.930 0.988 - - 0 - 0.00%
2016-08-01 0 1.000 0.960 1.030 - - 0 0 - 0.959 0.921 0.988 - - 0 - 0.00%
2016-07-29 0 1.000 0.970 1.030 1.000 1.000 40,000 40,000 1.0000 0.959 0.930 0.988 0.959 0.959 41,700 0.9592 0.00%
2016-07-28 0 1.000 1.000 1.030 1.000 1.000 24,000 24,000 1.0000 0.959 0.959 0.988 0.959 0.959 25,020 0.9592 0.00%
2016-07-27 0 1.000 1.000 1.030 - - 0 0 - 0.959 0.959 0.988 - - 0 - 0.00%
2016-07-26 0 1.000 1.000 1.050 - - 0 0 - 0.959 0.959 1.007 - - 0 - 0.00%
2016-07-25 0 1.000 1.000 1.050 1.000 1.020 42,000 42,480 1.0114 0.959 0.959 1.007 0.959 0.978 43,785 0.9702 -1.96%
2016-07-22 0 1.020 1.020 1.050 - - 0 0 - 0.978 0.978 1.007 - - 0 - 0.00%
2016-07-21 0 1.020 1.010 1.040 1.020 1.020 8,000 8,160 1.0200 0.978 0.969 0.998 0.978 0.978 8,340 0.9784 0.99%
2016-07-20 0 1.010 1.010 1.040 - - 0 0 - 0.969 0.969 0.998 - - 0 - 0.00%
2016-07-19 0 1.010 1.000 1.050 1.010 1.010 14,000 14,140 1.0100 0.969 0.959 1.007 0.969 0.969 14,595 0.9688 -1.94%
2016-07-18 0 1.030 1.010 1.020 1.010 1.050 44,000 45,180 1.0268 0.988 0.969 0.978 0.969 1.007 45,869 0.9850 1.98%
2016-07-15 0 1.010 1.000 1.050 - - 0 0 - 0.969 0.959 1.007 - - 0 - 0.00%
2016-07-14 0 1.010 0.980 1.050 1.010 1.010 20,000 20,200 1.0100 0.969 0.940 1.007 0.969 0.969 20,850 0.9688 0.00%
2016-07-13 0 1.010 1.000 1.040 1.000 1.010 20,000 20,100 1.0050 0.969 0.959 0.998 0.959 0.969 20,850 0.9640 -3.81%
2016-07-12 0 1.050 0.980 1.050 1.040 1.050 26,000 27,240 1.0477 1.007 0.940 1.007 0.998 1.007 27,105 1.0050 5.00%
2016-07-11 0 1.000 0.970 1.000 0.960 1.000 144,000 139,220 0.9668 0.959 0.930 0.959 0.921 0.959 150,118 0.9274 0.00%
2016-07-08 0 1.000 0.960 1.080 - - 0 0 - 0.959 0.921 1.036 - - 0 - 0.00%
2016-07-07 0 1.000 0.970 1.080 1.000 1.000 10,000 10,000 1.0000 0.959 0.930 1.036 0.959 0.959 10,425 0.9592 0.00%
2016-07-06 0 1.000 1.000 1.080 - - 0 0 - 0.959 0.959 1.036 - - 0 - 0.00%
2016-07-05 0 1.000 1.000 1.080 - - 0 0 - 0.959 0.959 1.036 - - 0 - 0.00%
2016-07-04 0 1.000 1.000 1.080 1.000 1.040 48,000 49,600 1.0333 0.959 0.959 1.036 0.959 0.998 50,039 0.9912 -1.96%
2016-06-30 0 1.020 1.020 1.070 1.020 1.080 60,000 64,020 1.0670 0.978 0.978 1.026 0.978 1.036 62,549 1.0235 2.00%
2016-06-29 0 1.000 0.970 1.080 - - 0 0 - 0.959 0.930 1.036 - - 0 - 0.00%
2016-06-28 0 1.000 0.970 1.080 1.000 1.000 10,000 10,000 1.0000 0.959 0.930 1.036 0.959 0.959 10,425 0.9592 2.04%
2016-06-27 0 0.980 0.960 1.020 - - 0 0 - 0.940 0.921 0.978 - - 0 - 0.00%
2016-06-24 0 0.980 0.980 1.050 0.980 0.990 14,000 13,760 0.9829 0.940 0.940 1.007 0.940 0.950 14,595 0.9428 -3.92%
2016-06-23 0 1.020 1.020 1.080 1.020 1.020 4,000 4,080 1.0200 0.978 0.978 1.036 0.978 0.978 4,170 0.9784 -2.86%
2016-06-22 0 1.050 1.010 1.080 0.900 1.050 44,000 43,060 0.9786 1.007 0.969 1.036 0.863 1.007 45,869 0.9388 -0.94%
2016-06-21 0 1.060 1.040 1.090 - - 0 0 - 1.017 0.998 1.046 - - 0 - 0.00%
2016-06-20 0 1.060 1.030 1.090 - - 0 0 - 1.017 0.988 1.046 - - 0 - 0.00%
2016-06-17 0 1.060 1.040 1.090 - - 0 0 - 1.017 0.998 1.046 - - 0 - 0.00%
2016-06-16 0 1.060 1.030 1.090 1.060 1.090 30,000 32,100 1.0700 1.017 0.988 1.046 1.017 1.046 31,275 1.0264 -1.85%
2016-06-15 0 1.080 1.030 1.080 1.070 1.080 66,000 71,220 1.0791 1.036 0.988 1.036 1.026 1.036 68,804 1.0351 2.86%
2016-06-14 0 1.050 1.050 1.060 1.030 1.060 52,000 54,300 1.0442 1.007 1.007 1.017 0.988 1.017 54,209 1.0017 0.00%
2016-06-13 0 1.050 1.040 1.070 1.050 1.050 16,000 16,800 1.0500 1.007 0.998 1.026 1.007 1.007 16,680 1.0072 -3.67%
2016-06-10 0 1.090 1.080 1.140 - - 0 0 - 1.046 1.036 1.094 - - 0 - 0.00%
2016-06-08 0 1.090 1.080 1.140 - - 0 0 - 1.046 1.036 1.094 - - 0 - 0.00%
2016-06-07 0 1.090 1.090 1.160 1.090 1.090 14,000 15,260 1.0900 1.046 1.046 1.113 1.046 1.046 14,595 1.0456 -0.91%
2016-06-06 0 1.100 1.100 1.150 1.050 1.110 60,000 65,620 1.0937 1.055 1.055 1.103 1.007 1.065 62,549 1.0491 -2.65%
2016-06-03 0 1.130 1.040 1.130 1.120 1.130 54,000 60,960 1.1289 1.084 0.998 1.084 1.074 1.084 56,294 1.0829 8.65%
2016-06-02 0 1.040 1.040 1.120 1.030 1.030 10,000 10,300 1.0300 0.998 0.998 1.074 0.988 0.988 10,425 0.9880 0.00%
2016-06-01 0 1.040 1.040 1.130 - - 0 0 - 0.998 0.998 1.084 - - 0 - 0.00%
2016-05-31 0 1.040 1.020 1.090 - - 0 0 - 0.998 0.978 1.046 - - 0 - 0.00%
2016-05-30 0 1.040 1.020 1.110 - - 0 0 - 0.998 0.978 1.065 - - 0 - 0.00%
2016-05-27 0 1.040 1.040 1.110 - - 0 0 - 0.998 0.998 1.065 - - 0 - 0.00%
2016-05-26 0 1.040 1.020 1.110 - - 0 0 - 0.998 0.978 1.065 - - 0 - 0.00%
2016-05-25 0 1.040 1.020 1.080 - - 0 0 - 0.998 0.978 1.036 - - 0 - 0.00%
2016-05-24 0 1.040 1.040 1.090 1.020 1.020 80,000 81,600 1.0200 0.998 0.998 1.046 0.978 0.978 83,399 0.9784 -1.14%
2016-05-23 0 1.052 1.010 1.130 - - 0 0 - 1.009 0.969 1.084 - - 0 - 0.00%
2016-05-20 0 1.052 1.010 1.130 - - 0 0 - 1.009 0.969 1.084 - - 0 - 0.00%
2016-05-19 0 1.052 1.010 1.130 - - 0 0 - 1.009 0.969 1.084 - - 0 - 0.00%
2016-05-18 0 1.052 1.010 1.120 - - 0 0 - 1.009 0.969 1.074 - - 0 - 0.00%
2016-05-17 0 1.080 1.010 1.130 - - 0 0 - 1.009 0.944 1.056 - - 0 - 0.00%
2016-05-16 0 1.080 1.020 1.130 - - 0 0 - 1.009 0.953 1.056 - - 0 - 0.00%
2016-05-13 0 1.080 1.050 1.150 - - 0 0 - 1.009 0.981 1.075 - - 0 - 0.00%
2016-05-12 0 1.080 1.080 1.150 1.080 1.080 8,000 8,640 1.0800 1.009 1.009 1.075 1.009 1.009 8,562 1.0091 0.00%
2016-05-11 0 1.080 1.080 1.110 1.080 1.080 18,000 19,440 1.0800 1.009 1.009 1.037 1.009 1.009 19,264 1.0091 -4.42%
2016-05-10 0 1.130 1.080 1.130 - - 0 0 - 1.056 1.009 1.056 - - 0 - 0.00%
2016-05-09 0 1.130 1.080 1.170 - - 0 0 - 1.056 1.009 1.093 - - 0 - 0.00%
2016-05-06 0 1.130 1.080 1.160 - - 0 0 - 1.056 1.009 1.084 - - 0 - 0.00%
2016-05-05 0 1.130 1.070 1.200 1.120 1.130 46,000 51,920 1.1287 1.056 1.000 1.121 1.046 1.056 49,231 1.0546 1.80%
2016-05-04 0 1.110 1.090 1.190 - - 0 0 - 1.037 1.018 1.112 - - 0 - 0.00%
2016-05-03 0 1.110 1.080 1.190 - - 0 0 - 1.037 1.009 1.112 - - 0 - 0.00%
2016-04-29 0 1.110 1.080 1.160 - - 0 0 - 1.037 1.009 1.084 - - 0 - 0.00%
2016-04-28 0 1.110 1.080 1.150 - - 0 0 - 1.037 1.009 1.075 - - 0 - 0.00%
2016-04-27 0 1.110 1.100 1.150 1.110 1.110 20,000 22,200 1.1100 1.037 1.028 1.075 1.037 1.037 21,405 1.0372 0.00%
2016-04-26 0 1.110 1.110 1.150 - - 0 0 - 1.037 1.037 1.075 - - 0 - 0.00%
2016-04-25 0 1.110 1.110 1.150 - - 0 0 - 1.037 1.037 1.075 - - 0 - 1.83%
2016-04-22 0 1.090 1.090 1.150 - - 0 0 - 1.018 1.018 1.075 - - 0 - 0.93%
2016-04-21 0 1.080 1.100 1.150 1.080 1.080 14,000 15,120 1.0800 1.009 1.028 1.075 1.009 1.009 14,983 1.0091 -1.82%
2016-04-20 0 1.100 1.070 1.130 - - 0 0 - 1.028 1.000 1.056 - - 0 - 0.00%
2016-04-19 0 1.100 1.100 1.130 1.070 1.100 20,000 21,700 1.0850 1.028 1.028 1.056 1.000 1.028 21,405 1.0138 0.00%
2016-04-18 0 1.100 1.100 1.200 - - 0 0 - 1.028 1.028 1.121 - - 0 - 0.00%
2016-04-15 0 1.100 1.100 1.200 - - 0 0 - 1.028 1.028 1.121 - - 0 - 0.00%
2016-04-14 0 1.100 1.060 1.150 1.100 1.100 20,000 22,000 1.1000 1.028 0.990 1.075 1.028 1.028 21,405 1.0278 0.00%
2016-04-13 0 1.100 1.080 1.250 - - 0 0 - 1.028 1.009 1.168 - - 0 - 0.00%
2016-04-12 0 1.100 1.060 1.150 - - 20,000 22,800 1.1400 1.028 0.990 1.075 - - 21,405 1.0652 0.00%
2016-04-11 0 1.100 1.050 1.150 - - 0 0 - 1.028 0.981 1.075 - - 0 - 0.00%
2016-04-08 0 1.100 1.050 1.150 - - 0 0 - 1.028 0.981 1.075 - - 0 - 0.00%
2016-04-07 0 1.100 1.050 1.150 - - 0 0 - 1.028 0.981 1.075 - - 0 - 0.00%
2016-04-06 0 1.100 1.090 1.150 - - 0 0 - 1.028 1.018 1.075 - - 0 - 0.00%
2016-04-05 0 1.100 1.100 1.150 1.100 1.100 14,000 15,400 1.1000 1.028 1.028 1.075 1.028 1.028 14,983 1.0278 0.00%
2016-04-01 0 1.100 1.070 1.110 1.100 1.100 12,000 13,200 1.1000 1.028 1.000 1.037 1.028 1.028 12,843 1.0278 -0.90%
2016-03-31 0 1.110 1.100 1.200 1.090 1.110 104,000 113,840 1.0946 1.037 1.028 1.121 1.018 1.037 111,304 1.0228 -1.77%
2016-03-30 0 1.130 1.110 1.180 - - 0 0 - 1.056 1.037 1.103 - - 0 - 0.00%
2016-03-29 0 1.130 1.100 1.150 - - 0 0 - 1.056 1.028 1.075 - - 0 - 0.00%
2016-03-24 0 1.130 1.120 1.130 1.070 1.150 40,000 44,620 1.1155 1.056 1.046 1.056 1.000 1.075 42,809 1.0423 -1.74%
2016-03-23 0 1.150 1.110 1.230 1.140 1.150 274,000 314,360 1.1473 1.075 1.037 1.149 1.065 1.075 293,244 1.0720 0.00%
2016-03-22 0 1.150 1.120 1.240 1.150 1.150 4,000 4,600 1.1500 1.075 1.046 1.159 1.075 1.075 4,281 1.0745 -0.86%
2016-03-21 0 1.160 1.160 1.240 1.160 1.160 4,000 4,640 1.1600 1.084 1.084 1.159 1.084 1.084 4,281 1.0839 -1.69%
2016-03-18 0 1.180 1.160 1.190 1.100 1.180 22,000 25,800 1.1727 1.103 1.084 1.112 1.028 1.103 23,545 1.0958 1.72%
2016-03-17 0 1.160 1.160 1.200 1.160 1.230 196,000 235,320 1.2006 1.084 1.084 1.121 1.084 1.149 209,766 1.1218 0.87%
2016-03-16 0 1.150 1.140 1.230 - - 0 0 - 1.075 1.065 1.149 - - 0 - 0.00%
2016-03-15 0 1.150 1.140 1.230 - - 0 0 - 1.075 1.065 1.149 - - 0 - 0.00%
2016-03-14 0 1.150 1.150 1.250 1.150 1.150 36,000 41,400 1.1500 1.075 1.075 1.168 1.075 1.075 38,528 1.0745 0.00%
2016-03-11 0 1.150 1.140 1.240 - - 0 0 - 1.075 1.065 1.159 - - 0 - 0.00%
2016-03-10 0 1.150 1.150 1.240 1.150 1.150 16,000 18,400 1.1500 1.075 1.075 1.159 1.075 1.075 17,124 1.0745 -0.86%
2016-03-09 0 1.160 1.150 1.200 1.100 1.180 90,000 105,100 1.1678 1.084 1.075 1.121 1.028 1.103 96,321 1.0911 0.00%
2016-03-08 0 1.160 1.150 1.240 - - 0 0 - 1.084 1.075 1.159 - - 0 - 0.00%
2016-03-07 0 1.160 1.150 1.220 - - 0 0 - 1.084 1.075 1.140 - - 0 - 0.00%
2016-03-04 0 1.160 1.100 1.160 1.150 1.200 198,000 232,600 1.1747 1.084 1.028 1.084 1.075 1.121 211,907 1.0977 0.87%
2016-03-03 0 1.150 1.130 1.260 1.130 1.160 32,000 36,780 1.1494 1.075 1.056 1.177 1.056 1.084 34,248 1.0739 -0.86%
2016-03-02 0 1.160 1.160 1.190 1.120 1.200 154,000 181,200 1.1766 1.084 1.084 1.112 1.046 1.121 164,816 1.0994 5.45%
2016-03-01 0 1.100 1.100 1.200 1.100 1.100 10,000 11,000 1.1000 1.028 1.028 1.121 1.028 1.028 10,702 1.0278 -1.79%
2016-02-29 0 1.120 1.070 1.120 - - 0 0 - 1.046 1.000 1.046 - - 0 - 0.00%
2016-02-26 0 1.120 1.120 1.140 1.100 1.120 110,000 121,200 1.1018 1.046 1.046 1.065 1.028 1.046 117,726 1.0295 5.66%
2016-02-25 0 1.060 1.060 1.150 1.060 1.060 10,000 10,600 1.0600 0.990 0.990 1.075 0.990 0.990 10,702 0.9904 -2.75%
2016-02-24 0 1.090 1.090 1.120 - - 0 0 - 1.018 1.018 1.046 - - 0 - 0.00%
2016-02-23 0 1.090 1.090 1.120 1.070 1.130 260,000 283,420 1.0901 1.018 1.018 1.046 1.000 1.056 278,261 1.0185 5.83%
2016-02-22 0 1.030 1.030 1.080 1.020 1.100 78,000 84,460 1.0828 0.962 0.962 1.009 0.953 1.028 83,478 1.0118 3.00%
2016-02-19 0 1.000 1.000 1.080 0.970 0.970 10,000 9,700 0.9700 0.934 0.934 1.009 0.906 0.906 10,702 0.9063 4.17%
2016-02-18 0 0.960 0.960 1.060 - - 0 0 - 0.897 0.897 0.990 - - 0 - 0.00%
2016-02-17 0 0.960 0.960 1.060 - - 0 0 - 0.897 0.897 0.990 - - 0 - 0.00%
2016-02-16 0 0.960 0.960 1.060 - - 0 0 - 0.897 0.897 0.990 - - 0 - 0.00%
2016-02-15 0 0.960 0.950 1.050 - - 0 0 - 0.897 0.888 0.981 - - 0 - 0.00%
2016-02-12 0 0.960 0.950 1.060 - - 0 0 - 0.897 0.888 0.990 - - 0 - 0.00%
2016-02-11 0 0.960 0.950 1.060 - - 0 0 - 0.897 0.888 0.990 - - 0 - 0.00%
2016-02-05 0 0.960 0.960 1.050 - - 0 0 - 0.897 0.897 0.981 - - 0 - 1.05%
2016-02-04 0 0.950 0.950 0.980 0.950 1.000 22,000 21,700 0.9864 0.888 0.888 0.916 0.888 0.934 23,545 0.9216 1.06%
2016-02-03 0 0.940 0.940 1.040 0.940 0.960 28,000 26,800 0.9571 0.878 0.878 0.972 0.878 0.897 29,967 0.8943 -5.05%
2016-02-02 0 0.990 0.970 1.040 - - 0 0 - 0.925 0.906 0.972 - - 0 - 0.00%
2016-02-01 0 0.990 0.990 1.040 0.990 0.990 22,000 21,780 0.9900 0.925 0.925 0.972 0.925 0.925 23,545 0.9250 0.00%
2016-01-29 0 0.990 0.990 1.010 0.950 0.960 30,000 28,740 0.9580 0.925 0.925 0.944 0.888 0.897 32,107 0.8951 3.13%
2016-01-28 0 0.960 0.900 1.010 - - 0 0 - 0.897 0.841 0.944 - - 0 - 0.00%
2016-01-27 0 0.960 0.880 1.000 - - 0 0 - 0.897 0.822 0.934 - - 0 - 0.00%
2016-01-26 0 0.960 0.880 1.010 - - 0 0 - 0.897 0.822 0.944 - - 0 - 0.00%
2016-01-25 0 0.960 0.880 1.010 - - 0 0 - 0.897 0.822 0.944 - - 0 - 0.00%
2016-01-22 0 0.960 0.900 1.010 - - 0 0 - 0.897 0.841 0.944 - - 0 - 0.00%
2016-01-21 0 0.960 0.930 0.990 0.960 0.960 16,000 15,360 0.9600 0.897 0.869 0.925 0.897 0.897 17,124 0.8970 0.00%
2016-01-20 0 0.960 0.960 1.200 0.960 0.990 26,000 25,360 0.9754 0.897 0.897 1.121 0.897 0.925 27,826 0.9114 -3.03%
2016-01-19 0 0.990 0.960 1.070 - - 0 0 - 0.925 0.897 1.000 - - 0 - 0.00%
2016-01-18 0 0.990 0.970 1.190 - - 0 0 - 0.925 0.906 1.112 - - 0 - 0.00%
2016-01-15 0 0.990 0.970 0.990 0.990 1.000 52,000 51,900 0.9981 0.925 0.906 0.925 0.925 0.934 55,652 0.9326 -3.88%
2016-01-14 0 1.030 0.980 1.030 - - 0 0 - 0.962 0.916 0.962 - - 0 - 0.00%
2016-01-13 0 1.030 1.010 1.030 0.960 1.090 176,000 184,400 1.0477 0.962 0.944 0.962 0.897 1.018 188,361 0.9790 6.19%
2016-01-12 0 0.970 0.970 1.080 0.970 0.980 12,000 11,740 0.9783 0.906 0.906 1.009 0.906 0.916 12,843 0.9141 -3.00%
2016-01-11 0 1.000 1.000 1.090 - - 0 0 - 0.934 0.934 1.018 - - 0 - 0.00%
2016-01-08 0 1.000 1.000 1.080 1.000 1.020 144,000 146,000 1.0139 0.934 0.934 1.009 0.934 0.953 154,114 0.9474 0.00%
2016-01-07 0 1.000 1.000 1.050 1.000 1.070 100,000 101,520 1.0152 0.934 0.934 0.981 0.934 1.000 107,024 0.9486 -6.54%
2016-01-06 0 1.070 1.070 1.080 1.070 1.070 28,000 29,960 1.0700 1.000 1.000 1.009 1.000 1.000 29,967 0.9998 0.00%
2016-01-05 0 1.070 1.060 1.120 1.060 1.070 30,000 32,000 1.0667 1.000 0.990 1.046 0.990 1.000 32,107 0.9967 0.00%
2016-01-04 0 1.070 1.060 1.110 1.060 1.070 62,000 66,020 1.0648 1.000 0.990 1.037 0.990 1.000 66,355 0.9950 -0.93%
2015-12-31 0 1.080 1.070 1.180 1.080 1.080 40,000 43,200 1.0800 1.009 1.000 1.103 1.009 1.009 42,809 1.0091 -1.82%
2015-12-30 0 1.100 1.060 1.100 1.100 1.120 60,000 67,000 1.1167 1.028 0.990 1.028 1.028 1.046 64,214 1.0434 -1.79%
2015-12-29 0 1.120 1.110 1.180 - - 0 0 - 1.046 1.037 1.103 - - 0 - 0.00%
2015-12-28 0 1.120 1.100 1.180 - - 0 0 - 1.046 1.028 1.103 - - 0 - 0.00%
2015-12-24 0 1.120 1.020 1.180 - - 0 0 - 1.046 0.953 1.103 - - 0 - 0.00%
2015-12-23 0 1.120 1.020 1.180 - - 0 0 - 1.046 0.953 1.103 - - 0 - 0.00%
2015-12-22 0 1.120 1.050 1.120 1.120 1.140 14,000 15,880 1.1343 1.046 0.981 1.046 1.046 1.065 14,983 1.0598 6.67%
2015-12-21 0 1.050 1.020 1.140 - - 0 0 - 0.981 0.953 1.065 - - 0 - 0.00%
2015-12-18 0 1.050 1.020 1.140 - - 0 0 - 0.981 0.953 1.065 - - 0 - 0.00%
2015-12-17 0 1.050 1.020 1.140 - - 0 0 - 0.981 0.953 1.065 - - 0 - 0.00%
2015-12-16 0 1.050 1.010 1.280 1.050 1.050 40,000 42,000 1.0500 0.981 0.944 1.196 0.981 0.981 42,809 0.9811 -2.78%
2015-12-15 0 1.080 1.050 1.270 - - 0 0 - 1.009 0.981 1.187 - - 0 - 0.00%
2015-12-14 0 1.080 1.050 1.280 - - 0 0 - 1.009 0.981 1.196 - - 0 - 0.00%
2015-12-11 0 1.080 1.050 1.280 - - 0 0 - 1.009 0.981 1.196 - - 0 - 0.00%
2015-12-10 0 1.080 1.060 1.210 1.080 1.080 40,000 43,200 1.0800 1.009 0.990 1.131 1.009 1.009 42,809 1.0091 -2.70%
2015-12-09 0 1.110 1.100 1.210 - - 0 0 - 1.037 1.028 1.131 - - 0 - 0.00%
2015-12-08 0 1.110 1.090 1.110 1.090 1.110 124,000 136,520 1.1010 1.037 1.018 1.037 1.018 1.037 132,709 1.0287 -0.89%
2015-12-07 0 1.120 1.060 1.180 - - 0 0 - 1.046 0.990 1.103 - - 0 - 0.00%
2015-12-04 0 1.120 1.050 1.250 1.120 1.120 28,000 31,360 1.1200 1.046 0.981 1.168 1.046 1.046 29,967 1.0465 0.00%
2015-12-03 0 1.120 1.090 1.160 1.120 1.120 130,000 145,600 1.1200 1.046 1.018 1.084 1.046 1.046 139,131 1.0465 2.75%
2015-12-02 0 1.090 1.050 1.120 - - 0 0 - 1.018 0.981 1.046 - - 0 - 0.00%
2015-12-01 0 1.090 1.060 1.100 1.090 1.090 20,000 21,800 1.0900 1.018 0.990 1.028 1.018 1.018 21,405 1.0185 0.00%
2015-11-30 0 1.090 1.090 1.120 1.090 1.090 2,000 2,180 1.0900 1.018 1.018 1.046 1.018 1.018 2,140 1.0185 -5.22%
2015-11-27 0 1.150 1.100 1.180 1.150 1.150 20,000 23,000 1.1500 1.075 1.028 1.103 1.075 1.075 21,405 1.0745 2.68%
2015-11-26 0 1.120 1.120 1.150 1.090 1.280 294,000 346,380 1.1782 1.046 1.046 1.075 1.018 1.196 314,649 1.1008 5.66%
2015-11-25 0 1.060 1.020 1.180 - - 0 0 - 0.990 0.953 1.103 - - 0 - 0.00%
2015-11-24 0 1.060 1.010 1.180 1.060 1.060 10,000 10,600 1.0600 0.990 0.944 1.103 0.990 0.990 10,702 0.9904 -1.85%
2015-11-23 0 1.080 1.070 1.080 1.070 1.080 54,000 58,280 1.0793 1.009 1.000 1.009 1.000 1.009 57,793 1.0084 0.00%
2015-11-20 0 1.080 1.010 1.180 - - 0 0 - 1.009 0.944 1.103 - - 0 - 0.00%
2015-11-19 0 1.080 1.010 1.090 - - 0 0 - 1.009 0.944 1.018 - - 0 - 0.00%
2015-11-18 0 1.080 0.990 1.140 1.080 1.080 50,000 54,000 1.0800 1.009 0.925 1.065 1.009 1.009 53,512 1.0091 2.86%
2015-11-17 0 1.050 0.990 1.150 - - 0 0 - 0.981 0.925 1.075 - - 0 - 0.00%
2015-11-16 0 1.050 1.000 1.140 - - 0 0 - 0.981 0.934 1.065 - - 0 - 0.00%
2015-11-13 0 1.050 1.020 1.080 1.000 1.060 126,000 128,800 1.0222 0.981 0.953 1.009 0.934 0.990 134,850 0.9551 -0.94%
2015-11-12 0 1.060 1.040 1.140 - - 0 0 - 0.990 0.972 1.065 - - 0 - 0.00%
2015-11-11 0 1.060 1.030 1.100 1.060 1.060 100,000 106,000 1.0600 0.990 0.962 1.028 0.990 0.990 107,024 0.9904 -2.75%
2015-11-10 0 1.090 1.030 1.240 - - 0 0 - 1.018 0.962 1.159 - - 0 - 0.00%
2015-11-09 0 1.090 1.030 1.280 - - 0 0 - 1.018 0.962 1.196 - - 0 - 0.00%
2015-11-06 0 1.090 1.090 1.180 1.090 1.090 22,000 23,980 1.0900 1.018 1.018 1.103 1.018 1.018 23,545 1.0185 0.93%
2015-11-05 0 1.080 1.010 1.080 1.030 1.090 20,000 21,180 1.0590 1.009 0.944 1.009 0.962 1.018 21,405 0.9895 5.88%
2015-11-04 0 1.020 1.000 1.020 0.990 1.030 140,000 142,440 1.0174 0.953 0.934 0.953 0.925 0.962 149,833 0.9507 3.03%
2015-11-03 0 0.990 0.990 1.020 - - 0 0 - 0.925 0.925 0.953 - - 0 - 0.00%
2015-11-02 0 0.990 0.970 1.050 0.990 0.990 10,000 9,900 0.9900 0.925 0.906 0.981 0.925 0.925 10,702 0.9250 -1.00%
2015-10-30 0 1.000 1.000 1.090 1.000 1.030 108,000 109,860 1.0172 0.934 0.934 1.018 0.934 0.962 115,585 0.9505 -2.91%
2015-10-29 0 1.030 1.030 1.180 1.000 1.030 100,000 101,500 1.0150 0.962 0.962 1.103 0.934 0.962 107,024 0.9484 0.00%
2015-10-28 0 1.030 1.030 1.160 - - 0 0 - 0.962 0.962 1.084 - - 0 - 0.00%
2015-10-27 0 1.030 0.990 1.180 - - 0 0 - 0.962 0.925 1.103 - - 0 - 0.00%
2015-10-26 0 1.030 1.030 1.160 1.020 1.020 6,000 6,120 1.0200 0.962 0.962 1.084 0.953 0.953 6,421 0.9531 1.98%
2015-10-23 0 1.010 1.090 1.100 1.010 1.020 60,000 60,800 1.0133 0.944 1.018 1.028 0.944 0.953 64,214 0.9468 -7.34%
2015-10-22 0 1.090 1.000 1.230 - - 0 0 - 1.018 0.934 1.149 - - 0 - 0.00%
2015-10-20 0 1.090 1.000 1.230 1.090 1.090 2,000 2,180 1.0900 1.018 0.934 1.149 1.018 1.018 2,140 1.0185 0.00%
2015-10-19 0 1.090 1.000 1.270 - - 0 0 - 1.018 0.934 1.187 - - 0 - 0.00%
2015-10-16 0 1.090 1.000 1.180 - - 0 0 - 1.018 0.934 1.103 - - 0 - 0.00%
2015-10-15 0 1.090 1.040 1.180 - - 0 0 - 1.018 0.972 1.103 - - 0 - 0.00%
2015-10-14 0 1.090 1.000 1.280 - - 0 0 - 1.018 0.934 1.196 - - 0 - 0.00%
2015-10-13 0 1.090 1.070 1.110 1.070 1.100 102,000 109,940 1.0778 1.018 1.000 1.037 1.000 1.028 109,164 1.0071 -3.54%
2015-10-12 0 1.130 1.130 1.200 1.110 1.120 44,000 49,240 1.1191 1.056 1.056 1.121 1.037 1.046 47,090 1.0456 0.89%
2015-10-09 0 1.120 1.070 1.280 - - 0 0 - 1.046 1.000 1.196 - - 0 - 0.00%
2015-10-08 0 1.120 1.050 1.270 - - 0 0 - 1.046 0.981 1.187 - - 0 - 0.00%
2015-10-07 0 1.120 1.050 1.270 - - 0 0 - 1.046 0.981 1.187 - - 0 - 0.00%
2015-10-06 0 1.120 1.050 1.120 - - 0 0 - 1.046 0.981 1.046 - - 0 - 0.00%
2015-10-05 0 1.120 1.040 1.120 - - 0 0 - 1.046 0.972 1.046 - - 0 - 0.00%
2015-10-02 0 1.120 1.010 1.230 - - 0 0 - 1.046 0.944 1.149 - - 0 - 0.00%
2015-09-30 0 1.120 1.050 1.120 - - 0 0 - 1.046 0.981 1.046 - - 0 - -0.88%
2015-09-29 0 1.130 1.120 1.130 1.120 1.130 128,000 143,500 1.1211 1.056 1.046 1.056 1.046 1.056 136,990 1.0475 2.73%
2015-09-25 0 1.100 1.080 1.120 1.100 1.110 52,000 57,240 1.1008 1.028 1.009 1.046 1.028 1.037 55,652 1.0285 0.92%
2015-09-24 0 1.090 1.070 1.140 1.070 1.090 88,000 95,380 1.0839 1.018 1.000 1.065 1.000 1.018 94,181 1.0127 9.00%
2015-09-23 0 1.000 1.000 1.210 0.930 1.100 26,000 28,260 1.0869 0.934 0.934 1.131 0.869 1.028 27,826 1.0156 -7.41%
2015-09-22 0 1.080 0.940 1.210 - - 0 0 - 1.009 0.878 1.131 - - 0 - 0.00%
2015-09-21 0 1.080 0.930 1.210 - - 0 0 - 1.009 0.869 1.131 - - 0 - 0.00%
2015-09-18 0 1.080 1.080 1.190 - - 0 0 - 1.009 1.009 1.112 - - 0 - 0.00%
2015-09-17 0 1.080 1.080 1.190 1.080 1.080 14,000 15,120 1.0800 1.009 1.009 1.112 1.009 1.009 14,983 1.0091 1.89%
2015-09-16 0 1.060 1.060 1.180 1.060 1.060 2,000 2,120 1.0600 0.990 0.990 1.103 0.990 0.990 2,140 0.9904 0.00%
2015-09-15 0 1.060 1.010 1.060 1.060 1.060 20,000 21,200 1.0600 0.990 0.944 0.990 0.990 0.990 21,405 0.9904 3.92%
2015-09-14 0 1.020 1.020 1.270 1.010 1.010 2,000 2,020 1.0100 0.953 0.953 1.187 0.944 0.944 2,140 0.9437 -4.67%
2015-09-11 0 1.070 1.000 1.270 - - 0 0 - 1.000 0.934 1.187 - - 0 - 0.00%
2015-09-10 0 1.070 0.970 1.130 - - 0 0 - 1.000 0.906 1.056 - - 0 - 0.00%
2015-09-09 0 1.070 1.070 1.150 1.060 1.090 4,000 4,300 1.0750 1.000 1.000 1.075 0.990 1.018 4,281 1.0045 0.94%
2015-09-08 0 1.060 0.990 1.060 1.060 1.060 22,000 23,320 1.0600 0.990 0.925 0.990 0.990 0.990 23,545 0.9904 0.00%
2015-09-07 0 1.060 1.060 1.080 1.050 1.110 184,000 197,380 1.0727 0.990 0.990 1.009 0.981 1.037 196,923 1.0023 0.95%
2015-09-04 0 1.050 0.970 1.050 1.050 1.050 4,000 4,200 1.0500 0.981 0.906 0.981 0.981 0.981 4,281 0.9811 0.00%
2015-09-02 0 1.050 0.950 1.060 0.970 1.050 70,000 71,780 1.0254 0.981 0.888 0.990 0.906 0.981 74,916 0.9581 8.25%
2015-09-01 0 0.970 0.970 1.040 0.970 0.990 36,000 35,400 0.9833 0.906 0.906 0.972 0.906 0.925 38,528 0.9188 -5.83%
2015-08-31 0 1.030 1.000 1.050 0.990 1.030 104,000 103,120 0.9915 0.962 0.934 0.981 0.925 0.962 111,304 0.9265 -1.90%
2015-08-28 0 1.050 1.010 1.070 1.050 1.080 314,000 334,100 1.0640 0.981 0.944 1.000 0.981 1.009 336,054 0.9942 5.00%
2015-08-27 0 1.000 1.000 1.020 0.950 1.000 116,000 113,620 0.9795 0.934 0.934 0.953 0.888 0.934 124,147 0.9152 7.53%
2015-08-26 0 0.930 0.930 0.950 0.920 0.930 170,000 156,900 0.9229 0.869 0.869 0.888 0.860 0.869 181,940 0.8624 3.33%
2015-08-25 0 0.900 0.890 0.910 0.880 0.930 220,000 198,260 0.9012 0.841 0.832 0.850 0.822 0.869 235,452 0.8420 0.00%
2015-08-24 0 0.900 0.880 0.910 0.800 1.080 2,492,000 2,184,560 0.8766 0.841 0.822 0.850 0.747 1.009 2,667,026 0.8191 -18.18%
2015-08-21 0 1.100 1.060 1.100 0.980 1.100 154,000 164,320 1.0670 1.028 0.990 1.028 0.916 1.028 164,816 0.9970 -1.79%
2015-08-20 0 1.120 1.120 1.180 1.120 1.120 4,000 4,480 1.1200 1.046 1.046 1.103 1.046 1.046 4,281 1.0465 -9.68%
2015-08-19 0 1.240 1.150 1.240 1.250 1.250 2,000 2,500 1.2500 1.159 1.075 1.159 1.168 1.168 2,140 1.1680 5.08%
2015-08-18 0 1.180 1.180 1.250 1.180 1.200 26,000 30,880 1.1877 1.103 1.103 1.168 1.103 1.121 27,826 1.1097 -3.28%
2015-08-17 0 1.220 1.190 1.240 1.220 1.220 12,000 14,640 1.2200 1.140 1.112 1.159 1.140 1.140 12,843 1.1399 -1.61%
2015-08-14 0 1.240 1.220 1.250 1.240 1.390 20,000 25,340 1.2670 1.159 1.140 1.168 1.159 1.299 21,405 1.1839 0.00%
2015-08-13 0 1.240 1.220 1.300 1.200 1.450 34,000 42,500 1.2500 1.159 1.140 1.215 1.121 1.355 36,388 1.1680 -0.80%
2015-08-12 0 1.250 1.200 1.250 - - 0 0 - 1.168 1.121 1.168 - - 0 - 0.00%
2015-08-11 0 1.250 1.200 1.380 - - 0 0 - 1.168 1.121 1.289 - - 0 - 0.00%
2015-08-10 0 1.250 1.200 1.350 - - 0 0 - 1.168 1.121 1.261 - - 0 - 0.00%
2015-08-07 0 1.250 1.210 1.250 1.200 1.350 26,000 32,040 1.2323 1.168 1.131 1.168 1.121 1.261 27,826 1.1514 3.31%
2015-08-06 0 1.210 1.190 1.240 1.210 1.400 150,000 182,160 1.2144 1.131 1.112 1.159 1.131 1.308 160,535 1.1347 -4.72%
2015-08-05 0 1.270 1.230 1.270 1.200 1.380 88,000 108,000 1.2273 1.187 1.149 1.187 1.121 1.289 94,181 1.1467 -3.05%
2015-08-04 0 1.310 1.240 1.310 1.330 1.330 52,000 69,160 1.3300 1.224 1.159 1.224 1.243 1.243 55,652 1.2427 -3.68%
2015-08-03 0 1.360 1.230 1.360 1.380 1.380 2,000 2,760 1.3800 1.271 1.149 1.271 1.289 1.289 2,140 1.2894 0.74%
2015-07-31 0 1.350 1.290 1.350 1.300 1.480 292,000 393,560 1.3478 1.261 1.205 1.261 1.215 1.383 312,509 1.2594 3.05%
2015-07-30 0 1.310 1.250 1.310 1.250 1.310 14,000 17,700 1.2643 1.224 1.168 1.224 1.168 1.224 14,983 1.1813 9.17%
2015-07-29 0 1.200 1.180 1.290 1.180 1.200 78,000 92,240 1.1826 1.121 1.103 1.205 1.103 1.121 83,478 1.1050 0.00%
2015-07-28 0 1.200 1.190 1.300 1.200 1.250 118,000 146,100 1.2381 1.121 1.112 1.215 1.121 1.168 126,288 1.1569 -4.00%
2015-07-27 0 1.250 1.250 1.280 1.230 1.300 120,000 155,180 1.2932 1.168 1.168 1.196 1.149 1.215 128,428 1.2083 -17.22%
2015-07-24 0 1.510 1.480 1.510 - - 0 0 - 1.411 1.383 1.411 - - 0 - 0.00%
2015-07-23 0 1.510 1.430 1.580 1.490 1.510 152,000 228,320 1.5021 1.411 1.336 1.476 1.392 1.411 162,676 1.4035 4.14%
2015-07-22 0 1.450 1.430 1.480 1.410 1.450 110,000 157,740 1.4340 1.355 1.336 1.383 1.317 1.355 117,726 1.3399 -2.03%
2015-07-21 0 1.480 1.470 1.560 1.480 1.490 144,000 213,200 1.4806 1.383 1.374 1.458 1.383 1.392 154,114 1.3834 -3.27%
2015-07-20 0 1.530 1.450 1.530 1.450 1.530 264,000 400,160 1.5158 1.430 1.355 1.430 1.355 1.430 282,542 1.4163 5.52%
2015-07-17 0 1.450 1.320 1.460 1.450 1.460 90,000 130,600 1.4511 1.355 1.233 1.364 1.355 1.364 96,321 1.3559 -0.68%
2015-07-16 0 1.460 1.320 1.460 1.380 1.460 34,000 49,460 1.4547 1.364 1.233 1.364 1.289 1.364 36,388 1.3592 14.06%
2015-07-15 0 1.280 1.250 1.300 1.250 1.500 316,000 425,840 1.3476 1.196 1.168 1.215 1.168 1.402 338,194 1.2592 0.00%
2015-07-14 0 1.280 1.180 1.300 - - 0 0 - 1.196 1.103 1.215 - - 0 - 0.00%
2015-07-13 0 1.280 1.250 1.280 1.200 1.280 158,000 193,400 1.2241 1.196 1.168 1.196 1.121 1.196 169,097 1.1437 10.34%
2015-07-10 0 1.160 1.150 1.240 1.100 1.280 176,000 205,640 1.1684 1.084 1.075 1.159 1.028 1.196 188,361 1.0917 7.41%
2015-07-09 0 1.080 1.070 1.120 0.890 1.130 744,000 789,320 1.0609 1.009 1.000 1.046 0.832 1.056 796,255 0.9913 24.14%
2015-07-08 0 0.870 0.870 0.900 0.870 0.920 1,348,000 1,215,340 0.9016 0.813 0.813 0.841 0.813 0.860 1,442,677 0.8424 -21.62%
2015-07-07 0 1.110 1.110 1.180 1.090 1.250 604,000 667,600 1.1053 1.037 1.037 1.103 1.018 1.168 646,422 1.0328 -7.50%
2015-07-06 0 1.200 1.120 1.200 1.080 1.250 962,000 1,054,560 1.0962 1.121 1.046 1.121 1.009 1.168 1,029,566 1.0243 -11.11%
2015-07-03 0 1.350 1.300 1.450 1.350 1.470 206,000 285,380 1.3853 1.261 1.215 1.355 1.261 1.374 220,468 1.2944 -9.40%
2015-07-02 0 1.490 1.400 1.490 1.430 1.510 214,000 317,580 1.4840 1.392 1.308 1.392 1.336 1.411 229,030 1.3866 -2.61%
2015-06-30 0 1.530 1.500 1.610 1.500 1.650 318,000 501,340 1.5765 1.430 1.402 1.504 1.402 1.542 340,335 1.4731 2.00%
2015-06-29 0 1.500 1.500 1.550 1.410 1.580 296,000 444,860 1.5029 1.402 1.402 1.448 1.317 1.476 316,790 1.4043 -5.06%
2015-06-26 0 1.580 1.580 1.640 1.560 1.590 180,000 284,780 1.5821 1.476 1.476 1.532 1.458 1.486 192,642 1.4783 -4.24%
2015-06-25 0 1.650 1.650 1.690 1.630 1.700 92,000 153,260 1.6659 1.542 1.542 1.579 1.523 1.588 98,462 1.5565 1.23%
2015-06-24 0 1.630 1.630 1.690 1.560 1.630 38,000 60,780 1.5995 1.523 1.523 1.579 1.458 1.523 40,669 1.4945 -1.81%
2015-06-23 0 1.660 1.660 1.700 1.530 1.700 318,000 528,120 1.6608 1.551 1.551 1.588 1.430 1.588 340,335 1.5518 1.84%
2015-06-22 0 1.630 1.550 1.700 - - 0 0 - 1.523 1.448 1.588 - - 0 - 0.00%
2015-06-19 0 1.630 1.630 1.670 1.600 1.700 340,000 567,600 1.6694 1.523 1.523 1.560 1.495 1.588 363,880 1.5599 5.16%
2015-06-18 0 1.550 1.540 1.670 1.520 1.580 118,000 182,040 1.5427 1.448 1.439 1.560 1.420 1.476 126,288 1.4415 -1.90%
2015-06-17 0 1.580 1.520 1.680 1.580 1.580 30,000 47,400 1.5800 1.476 1.420 1.570 1.476 1.476 32,107 1.4763 0.00%
2015-06-16 0 1.580 1.540 1.590 1.580 1.650 230,000 368,600 1.6026 1.476 1.439 1.486 1.476 1.542 246,154 1.4974 -3.07%
2015-06-15 0 1.630 1.630 1.660 1.610 1.680 88,000 143,880 1.6350 1.523 1.523 1.551 1.504 1.570 94,181 1.5277 -2.98%
2015-06-12 0 1.680 1.620 1.680 1.530 1.730 212,000 351,340 1.6573 1.570 1.514 1.570 1.430 1.616 226,890 1.5485 9.80%
2015-06-11 0 1.530 1.510 1.530 1.460 1.530 56,000 83,140 1.4846 1.430 1.411 1.430 1.364 1.430 59,933 1.3872 2.00%
2015-06-10 0 1.500 1.500 1.550 1.480 1.590 634,000 964,040 1.5206 1.402 1.402 1.448 1.383 1.486 678,529 1.4208 -6.25%
2015-06-09 0 1.600 1.570 1.600 1.530 1.700 680,000 1,091,620 1.6053 1.495 1.467 1.495 1.430 1.588 727,760 1.5000 -4.19%
2015-06-08 0 1.670 1.670 1.720 1.630 1.720 136,000 225,760 1.6600 1.560 1.560 1.607 1.523 1.607 145,552 1.5511 -4.02%
2015-06-05 0 1.740 1.690 1.760 1.740 1.860 90,000 162,340 1.8038 1.626 1.579 1.644 1.626 1.738 96,321 1.6854 -3.33%
2015-06-04 0 1.800 1.780 1.800 1.780 2.000 464,000 870,220 1.8755 1.682 1.663 1.682 1.663 1.869 496,589 1.7524 -3.23%
2015-06-03 0 1.860 1.800 1.860 1.720 2.010 1,586,000 2,921,260 1.8419 1.738 1.682 1.738 1.607 1.878 1,697,393 1.7210 8.14%
2015-06-02 0 1.720 1.700 1.720 1.670 1.740 150,000 254,300 1.6953 1.607 1.588 1.607 1.560 1.626 160,535 1.5841 2.99%
2015-06-01 0 1.670 1.670 1.710 1.670 1.710 380,000 643,320 1.6929 1.560 1.560 1.598 1.560 1.598 406,689 1.5818 -1.18%
2015-05-29 0 1.690 1.620 1.690 1.600 1.710 242,000 404,420 1.6712 1.579 1.514 1.579 1.495 1.598 258,997 1.5615 4.97%
2015-05-28 0 1.610 1.600 1.650 1.600 1.710 538,000 898,300 1.6697 1.504 1.495 1.542 1.495 1.598 575,787 1.5601 -5.85%
2015-05-27 0 1.710 1.680 1.730 1.630 1.760 894,000 1,508,420 1.6873 1.598 1.570 1.616 1.523 1.644 956,790 1.5765 3.64%
2015-05-26 0 1.650 1.650 1.690 1.600 1.730 1,120,000 1,856,820 1.6579 1.542 1.542 1.579 1.495 1.616 1,198,664 1.5491 5.10%
2015-05-22 0 1.570 1.560 1.570 1.530 1.600 208,000 325,400 1.5644 1.467 1.458 1.467 1.430 1.495 222,609 1.4618 0.00%
2015-05-21 0 1.570 1.550 1.570 1.540 1.600 780,000 1,210,160 1.5515 1.467 1.448 1.467 1.439 1.495 834,784 1.4497 -1.87%
2015-05-20 0 1.600 1.580 1.600 1.500 1.630 552,000 866,740 1.5702 1.495 1.476 1.495 1.402 1.523 590,770 1.4671 -0.62%
2015-05-19 0 1.650 1.630 1.670 1.640 1.730 610,000 1,031,520 1.6910 1.504 1.486 1.523 1.495 1.577 669,063 1.5417 -1.79%
2015-05-18 0 1.680 1.650 1.680 1.540 1.740 1,800,000 3,001,800 1.6677 1.532 1.504 1.532 1.404 1.586 1,974,285 1.5204 12.75%
2015-05-15 0 1.490 1.470 1.490 - - 0 0 - 1.358 1.340 1.358 - - 0 - -0.67%
2015-05-14 0 1.500 1.480 1.500 1.430 1.550 366,000 544,120 1.4867 1.368 1.349 1.368 1.304 1.413 401,438 1.3554 4.90%
2015-05-13 0 1.430 1.420 1.450 1.400 1.450 88,000 126,940 1.4425 1.304 1.295 1.322 1.276 1.322 96,521 1.3152 -3.38%
2015-05-12 0 1.480 1.460 1.480 1.450 1.490 48,000 70,440 1.4675 1.349 1.331 1.349 1.322 1.358 52,648 1.3380 -1.33%
2015-05-11 0 1.500 1.500 1.510 1.470 1.540 842,000 1,269,480 1.5077 1.368 1.368 1.377 1.340 1.404 923,527 1.3746 4.90%
2015-05-08 0 1.430 1.380 1.430 1.390 1.430 188,000 267,960 1.4253 1.304 1.258 1.304 1.267 1.304 206,203 1.2995 4.38%
2015-05-07 0 1.370 1.370 1.460 1.300 1.440 192,000 264,480 1.3775 1.249 1.249 1.331 1.185 1.313 210,590 1.2559 -4.86%
2015-05-06 0 1.440 1.440 1.470 1.440 1.490 176,000 258,340 1.4678 1.313 1.313 1.340 1.313 1.358 193,041 1.3383 -0.69%
2015-05-05 0 1.450 1.450 1.490 1.400 1.510 374,000 542,760 1.4512 1.322 1.322 1.358 1.276 1.377 410,213 1.3231 -3.97%
2015-05-04 0 1.510 1.540 1.550 1.400 1.550 846,000 1,253,180 1.4813 1.377 1.404 1.413 1.276 1.413 927,914 1.3505 7.86%
2015-04-30 0 1.400 1.380 1.400 1.370 1.400 232,000 324,460 1.3985 1.276 1.258 1.276 1.249 1.276 254,463 1.2751 -1.41%
2015-04-29 0 1.420 1.410 1.420 1.420 1.460 240,000 346,600 1.4442 1.295 1.286 1.295 1.295 1.331 263,238 1.3167 -1.39%
2015-04-28 0 1.440 1.440 1.460 1.380 1.470 278,000 397,540 1.4300 1.313 1.313 1.331 1.258 1.340 304,917 1.3038 -1.37%
2015-04-27 0 1.460 1.410 1.460 1.390 1.460 154,000 218,040 1.4158 1.331 1.286 1.331 1.267 1.331 168,911 1.2909 2.82%
2015-04-24 0 1.420 1.380 1.430 1.380 1.420 22,000 30,680 1.3945 1.295 1.258 1.304 1.258 1.295 24,130 1.2714 -0.70%
2015-04-23 0 1.430 1.380 1.430 1.380 1.430 92,000 127,060 1.3811 1.304 1.258 1.304 1.258 1.304 100,908 1.2592 0.00%
2015-04-22 0 1.430 1.400 1.440 1.340 1.430 128,000 177,220 1.3845 1.304 1.276 1.313 1.222 1.304 140,394 1.2623 7.52%
2015-04-21 0 1.330 1.330 1.390 1.300 1.340 84,000 111,660 1.3293 1.213 1.213 1.267 1.185 1.222 92,133 1.2119 -0.75%
2015-04-20 0 1.340 1.330 1.360 1.320 1.400 136,000 183,700 1.3507 1.222 1.213 1.240 1.203 1.276 149,168 1.2315 -4.29%
2015-04-17 0 1.400 1.380 1.400 1.400 1.450 206,000 292,720 1.4210 1.276 1.258 1.276 1.276 1.322 225,946 1.2955 -1.41%
2015-04-16 0 1.420 1.420 1.480 1.420 1.490 246,000 360,300 1.4646 1.295 1.295 1.349 1.295 1.358 269,819 1.3353 0.00%
2015-04-15 0 1.420 1.420 1.450 1.390 1.470 220,000 314,180 1.4281 1.295 1.295 1.322 1.267 1.340 241,301 1.3020 2.90%
2015-04-14 0 1.380 1.350 1.420 1.380 1.470 280,000 394,920 1.4104 1.258 1.231 1.295 1.258 1.340 307,111 1.2859 -6.12%
2015-04-13 0 1.470 1.470 1.500 1.390 1.550 810,000 1,182,280 1.4596 1.340 1.340 1.368 1.267 1.413 888,428 1.3308 8.09%
2015-04-10 0 1.360 1.350 1.390 1.330 1.360 58,000 78,020 1.3452 1.240 1.231 1.267 1.213 1.240 63,616 1.2264 2.26%
2015-04-09 0 1.330 1.330 1.350 1.270 1.490 276,000 373,800 1.3543 1.213 1.213 1.231 1.158 1.358 302,724 1.2348 -1.48%
2015-04-08 0 1.350 1.300 1.360 1.260 1.380 586,000 768,760 1.3119 1.231 1.185 1.240 1.149 1.258 642,739 1.1961 7.14%
2015-04-02 0 1.260 1.230 1.270 1.230 1.260 52,000 65,460 1.2588 1.149 1.121 1.158 1.121 1.149 57,035 1.1477 -2.33%
2015-04-01 0 1.290 1.190 1.290 1.130 1.290 54,000 64,480 1.1941 1.176 1.085 1.176 1.030 1.176 59,229 1.0887 6.61%
2015-03-31 0 1.210 1.180 1.220 1.170 1.210 44,000 52,160 1.1855 1.103 1.076 1.112 1.067 1.103 48,260 1.0808 3.42%
2015-03-30 0 1.170 1.150 1.180 1.120 1.260 182,000 210,280 1.1554 1.067 1.048 1.076 1.021 1.149 199,622 1.0534 0.00%
2015-03-27 0 1.170 1.170 1.200 1.150 1.180 20,000 23,420 1.1710 1.067 1.067 1.094 1.048 1.076 21,936 1.0676 -4.88%
2015-03-26 0 1.230 1.180 1.230 1.200 1.290 10,000 12,420 1.2420 1.121 1.076 1.121 1.094 1.176 10,968 1.1324 4.24%
2015-03-25 0 1.180 1.150 1.190 1.180 1.260 112,000 132,880 1.1864 1.076 1.048 1.085 1.076 1.149 122,844 1.0817 3.51%
2015-03-24 0 1.140 1.130 1.200 1.110 1.140 50,000 55,920 1.1184 1.039 1.030 1.094 1.012 1.039 54,841 1.0197 -0.87%
2015-03-23 0 1.150 1.110 1.180 1.150 1.160 38,000 44,040 1.1589 1.048 1.012 1.076 1.048 1.058 41,679 1.0566 -0.86%
2015-03-20 0 1.160 1.160 1.240 1.160 1.160 94,000 109,040 1.1600 1.058 1.058 1.131 1.058 1.058 103,102 1.0576 -2.52%
2015-03-19 0 1.190 1.160 1.190 1.130 1.230 704,000 837,860 1.1901 1.085 1.058 1.085 1.030 1.121 772,165 1.0851 -4.80%
2015-03-18 0 1.250 1.230 1.310 1.240 1.250 6,000 7,460 1.2433 1.140 1.121 1.194 1.131 1.140 6,581 1.1336 -1.57%
2015-03-17 0 1.270 1.250 1.320 1.270 1.390 594,000 807,240 1.3590 1.158 1.140 1.203 1.158 1.267 651,514 1.2390 -2.31%
2015-03-16 0 1.300 1.250 1.300 1.270 1.300 150,000 194,540 1.2969 1.185 1.140 1.185 1.158 1.185 164,524 1.1824 8.33%
2015-03-13 0 1.200 1.200 1.240 1.120 1.200 46,000 55,040 1.1965 1.094 1.094 1.131 1.021 1.094 50,454 1.0909 0.00%
2015-03-12 0 1.200 1.180 1.240 1.180 1.200 154,000 183,160 1.1894 1.094 1.076 1.131 1.076 1.094 168,911 1.0844 -1.64%
2015-03-11 0 1.220 1.200 1.260 1.150 1.290 252,000 302,280 1.1995 1.112 1.094 1.149 1.048 1.176 276,400 1.0936 2.52%
2015-03-10 0 1.190 1.180 1.230 1.170 1.240 132,000 157,740 1.1950 1.085 1.076 1.121 1.067 1.131 144,781 1.0895 6.25%
2015-03-09 0 1.120 1.120 1.150 1.100 1.140 82,000 92,220 1.1246 1.021 1.021 1.048 1.003 1.039 89,940 1.0254 4.67%
2015-03-06 0 1.070 1.070 1.110 1.070 1.090 36,000 38,880 1.0800 0.976 0.976 1.012 0.976 0.994 39,486 0.9847 -5.31%
2015-03-05 0 1.130 1.120 1.150 1.050 1.130 594,000 645,700 1.0870 1.030 1.021 1.048 0.957 1.030 651,514 0.9911 -0.88%
2015-03-04 0 1.140 1.140 1.180 1.120 1.130 4,000 4,500 1.1250 1.039 1.039 1.076 1.021 1.030 4,387 1.0257 0.00%
2015-03-03 0 1.140 1.140 1.160 1.120 1.140 50,000 56,580 1.1316 1.039 1.039 1.058 1.021 1.039 54,841 1.0317 1.79%
2015-03-02 0 1.120 1.120 1.180 1.110 1.130 80,000 89,600 1.1200 1.021 1.021 1.076 1.012 1.030 87,746 1.0211 -0.88%
2015-02-27 0 1.130 1.110 1.190 1.130 1.130 60,000 67,800 1.1300 1.030 1.012 1.085 1.030 1.030 65,809 1.0302 -0.88%
2015-02-26 0 1.140 1.130 1.140 1.140 1.140 12,000 13,680 1.1400 1.039 1.030 1.039 1.039 1.039 13,162 1.0394 1.79%
2015-02-25 0 1.120 1.110 1.150 1.120 1.120 20,000 22,400 1.1200 1.021 1.012 1.048 1.021 1.021 21,936 1.0211 0.00%
2015-02-24 0 1.120 1.120 1.150 1.120 1.120 30,000 33,600 1.1200 1.021 1.021 1.048 1.021 1.021 32,905 1.0211 -0.88%
2015-02-23 0 1.130 1.110 1.150 - - 0 0 - 1.030 1.012 1.048 - - 0 - 0.00%
2015-02-18 0 1.130 1.080 1.190 - - 0 0 - 1.030 0.985 1.085 - - 0 - 0.00%
2015-02-17 0 1.130 1.130 1.180 1.120 1.130 32,000 35,940 1.1231 1.030 1.030 1.076 1.021 1.030 35,098 1.0240 0.00%
2015-02-16 0 1.130 1.130 1.180 1.130 1.140 8,000 9,100 1.1375 1.030 1.030 1.076 1.030 1.039 8,775 1.0371 -0.88%
2015-02-13 0 1.140 1.140 1.190 1.110 1.140 40,000 45,120 1.1280 1.039 1.039 1.085 1.012 1.039 43,873 1.0284 0.00%
2015-02-12 0 1.140 1.130 1.140 1.110 1.140 24,000 27,040 1.1267 1.039 1.030 1.039 1.012 1.039 26,324 1.0272 0.00%
2015-02-11 0 1.140 1.140 1.170 1.130 1.140 34,000 38,660 1.1371 1.039 1.039 1.067 1.030 1.039 37,292 1.0367 -5.00%
2015-02-10 0 1.200 1.100 1.200 - - 0 0 - 1.094 1.003 1.094 - - 0 - 0.00%
2015-02-09 0 1.200 1.140 1.200 - - 0 0 - 1.094 1.039 1.094 - - 0 - 0.00%
2015-02-06 0 1.200 1.210 1.220 1.160 1.240 114,000 138,240 1.2126 1.094 1.103 1.112 1.058 1.131 125,038 1.1056 0.84%
2015-02-05 0 1.190 1.140 1.190 1.180 1.190 6,000 7,100 1.1833 1.085 1.039 1.085 1.076 1.085 6,581 1.0789 5.31%
2015-02-04 0 1.130 1.130 1.160 1.130 1.160 14,000 16,060 1.1471 1.030 1.030 1.058 1.030 1.058 15,356 1.0459 -2.59%
2015-02-03 0 1.160 1.140 1.180 1.140 1.160 264,000 303,280 1.1488 1.058 1.039 1.076 1.039 1.058 289,562 1.0474 1.75%
2015-02-02 0 1.140 1.140 1.160 1.140 1.160 102,000 116,480 1.1420 1.039 1.039 1.058 1.039 1.058 111,876 1.0412 0.88%
2015-01-30 0 1.130 1.130 1.150 1.130 1.130 24,000 27,120 1.1300 1.030 1.030 1.048 1.030 1.030 26,324 1.0302 0.00%
2015-01-29 0 1.130 1.130 1.180 1.120 1.130 42,000 47,340 1.1271 1.030 1.030 1.076 1.021 1.030 46,067 1.0276 0.00%
2015-01-28 0 1.130 1.130 1.180 1.130 1.130 62,000 70,060 1.1300 1.030 1.030 1.076 1.030 1.030 68,003 1.0302 0.89%
2015-01-27 0 1.120 1.120 1.140 1.120 1.120 20,000 22,400 1.1200 1.021 1.021 1.039 1.021 1.021 21,936 1.0211 -0.88%
2015-01-26 0 1.130 1.120 1.160 1.060 1.130 90,000 99,780 1.1087 1.030 1.021 1.058 0.966 1.030 98,714 1.0108 0.89%
2015-01-23 0 1.120 1.120 1.160 1.110 1.120 333,000 370,970 1.1140 1.021 1.021 1.058 1.012 1.021 365,243 1.0157 0.00%
2015-01-22 0 1.120 1.120 1.160 1.100 1.130 136,000 151,780 1.1160 1.021 1.021 1.058 1.003 1.030 149,168 1.0175 0.00%
2015-01-21 0 1.120 1.120 1.150 1.110 1.180 346,000 395,900 1.1442 1.021 1.021 1.048 1.012 1.076 379,501 1.0432 -0.88%
2015-01-20 0 1.130 1.130 1.160 1.100 1.160 220,000 249,020 1.1319 1.030 1.030 1.058 1.003 1.058 241,301 1.0320 4.63%
2015-01-19 0 1.080 1.070 1.100 1.080 1.170 620,000 692,220 1.1165 0.985 0.976 1.003 0.985 1.067 680,031 1.0179 -10.00%
2015-01-16 0 1.200 1.180 1.200 1.200 1.200 10,000 12,000 1.2000 1.094 1.076 1.094 1.094 1.094 10,968 1.0941 -3.23%
2015-01-15 0 1.240 1.200 1.240 1.180 1.240 86,000 103,160 1.1995 1.131 1.094 1.131 1.076 1.131 94,327 1.0936 5.08%
2015-01-14 0 1.180 1.180 1.220 1.180 1.250 216,000 260,420 1.2056 1.076 1.076 1.112 1.076 1.140 236,914 1.0992 -7.09%
2015-01-13 0 1.270 1.270 1.280 1.270 1.280 82,000 104,640 1.2761 1.158 1.158 1.167 1.158 1.167 89,940 1.1634 0.00%
2015-01-12 0 1.270 1.270 1.290 1.270 1.310 94,000 122,260 1.3006 1.158 1.158 1.176 1.158 1.194 103,102 1.1858 -4.51%
2015-01-09 0 1.330 1.300 1.330 1.300 1.330 56,000 73,720 1.3164 1.213 1.185 1.213 1.185 1.213 61,422 1.2002 0.76%
2015-01-08 0 1.320 1.310 1.330 1.300 1.330 40,000 52,580 1.3145 1.203 1.194 1.213 1.185 1.213 43,873 1.1985 3.94%
2015-01-07 0 1.270 1.270 1.280 1.260 1.280 204,000 257,940 1.2644 1.158 1.158 1.167 1.149 1.167 223,752 1.1528 -3.79%
2015-01-06 0 1.320 1.270 1.320 1.260 1.320 160,000 206,700 1.2919 1.203 1.158 1.203 1.149 1.203 175,492 1.1778 -0.75%
2015-01-05 0 1.330 1.270 1.350 1.260 1.330 100,000 130,640 1.3064 1.213 1.158 1.231 1.149 1.213 109,682 1.1911 2.31%
2015-01-02 0 1.300 1.280 1.320 1.280 1.300 130,000 168,440 1.2957 1.185 1.167 1.203 1.167 1.185 142,587 1.1813 -3.70%
2014-12-31 0 1.350 1.310 1.350 1.300 1.350 18,000 23,680 1.3156 1.231 1.194 1.231 1.185 1.231 19,743 1.1994 1.50%
2014-12-30 0 1.330 1.300 1.350 1.290 1.340 40,000 52,220 1.3055 1.213 1.185 1.231 1.176 1.222 43,873 1.1903 3.91%
2014-12-29 0 1.280 1.280 1.290 1.280 1.300 214,000 275,380 1.2868 1.167 1.167 1.176 1.167 1.185 234,721 1.1732 0.00%
2014-12-24 0 1.280 1.280 1.300 1.280 1.300 4,000 5,160 1.2900 1.167 1.167 1.185 1.167 1.185 4,387 1.1761 -3.03%
2014-12-23 0 1.320 1.320 1.350 1.300 1.320 84,000 109,540 1.3040 1.203 1.203 1.231 1.185 1.203 92,133 1.1889 0.00%
2014-12-22 0 1.320 1.320 1.350 1.320 1.320 108,000 141,820 1.3131 1.203 1.203 1.231 1.203 1.203 118,457 1.1972 -0.75%
2014-12-19 0 1.330 1.330 1.380 1.330 1.380 194,000 260,880 1.3447 1.213 1.213 1.258 1.213 1.258 212,784 1.2260 -2.21%
2014-12-18 0 1.360 1.330 1.360 1.300 1.420 332,000 456,840 1.3760 1.240 1.213 1.240 1.185 1.295 364,146 1.2546 4.62%
2014-12-17 0 1.300 1.300 1.320 1.280 1.450 836,000 1,132,380 1.3545 1.185 1.185 1.203 1.167 1.322 916,946 1.2349 0.78%
2014-12-16 0 1.290 1.290 1.300 1.280 1.300 58,000 74,840 1.2903 1.176 1.176 1.185 1.167 1.185 63,616 1.1764 -0.77%
2014-12-15 0 1.300 1.300 1.330 1.290 1.300 124,000 160,640 1.2955 1.185 1.185 1.213 1.176 1.185 136,006 1.1811 -0.76%
2014-12-12 0 1.310 1.300 1.340 1.310 1.340 194,000 255,940 1.3193 1.194 1.185 1.222 1.194 1.222 212,784 1.2028 -2.96%
2014-12-11 0 1.350 1.330 1.360 1.230 1.500 1,510,000 2,078,800 1.3767 1.231 1.213 1.240 1.121 1.368 1,656,206 1.2552 9.76%
2014-12-10 0 1.230 1.220 1.250 1.200 1.310 584,000 714,800 1.2240 1.121 1.112 1.140 1.094 1.194 640,546 1.1159 2.50%
2014-12-09 0 1.200 1.200 1.240 1.200 1.300 510,000 627,800 1.2310 1.094 1.094 1.131 1.094 1.185 559,381 1.1223 -2.44%
2014-12-08 0 1.230 1.230 1.240 1.230 1.340 1,802,000 2,282,480 1.2666 1.121 1.121 1.131 1.121 1.222 1,976,479 1.1548 -6.11%
2014-12-05 0 1.310 1.310 1.320 1.310 1.390 900,000 1,196,600 1.3296 1.194 1.194 1.203 1.194 1.267 987,142 1.2122 -4.38%
2014-12-04 0 1.370 1.340 1.370 1.330 1.410 1,576,000 2,130,960 1.3521 1.249 1.222 1.249 1.213 1.286 1,728,596 1.2328 -2.14%
2014-12-03 0 1.400 1.400 1.410 1.280 1.540 5,698,000 8,015,320 1.4067 1.276 1.276 1.286 1.167 1.404 6,249,709 1.2825 0.72%
2014-12-02 0 1.390 1.380 1.390 1.370 1.650 8,862,000 12,880,140 1.4534 1.267 1.258 1.267 1.249 1.504 9,720,063 1.3251 -15.76%
2014-12-01 0 1.650 1.640 1.650 1.630 2.000 9,666,000 17,463,900 1.8067 1.504 1.495 1.504 1.486 1.823 10,601,910 1.6472 -2.37%
2014-11-28 0 1.690 1.680 1.690 1.320 1.970 30,306,000 50,083,300 1.6526 1.541 1.532 1.541 1.203 1.796 33,240,378 1.5067 45.69%
2014-11-27 0 1.160 1.140 1.160 1.100 1.190 336,000 376,860 1.1216 1.058 1.039 1.058 1.003 1.085 368,533 1.0226 6.42%
2014-11-26 0 1.090 1.090 1.130 - - 0 0 - 0.994 0.994 1.030 - - 0 - 0.00%
2014-11-25 0 1.090 1.090 1.130 1.090 1.100 20,000 21,900 1.0950 0.994 0.994 1.030 0.994 1.003 21,936 0.9983 1.87%
2014-11-24 0 1.070 1.060 1.100 1.070 1.070 2,000 2,140 1.0700 0.976 0.966 1.003 0.976 0.976 2,194 0.9755 0.00%
2014-11-21 0 1.070 1.050 1.100 - - 0 0 - 0.976 0.957 1.003 - - 0 - 0.00%
2014-11-20 0 1.070 1.060 1.100 - - 0 0 - 0.976 0.966 1.003 - - 0 - 0.00%
2014-11-19 0 1.070 1.070 1.100 1.060 1.100 14,000 14,940 1.0671 0.976 0.976 1.003 0.966 1.003 15,356 0.9729 0.00%
2014-11-18 0 1.070 1.060 1.100 - - 0 0 - 0.976 0.966 1.003 - - 0 - 0.00%
2014-11-17 0 1.070 1.070 1.100 1.070 1.070 54,000 57,780 1.0700 0.976 0.976 1.003 0.976 0.976 59,229 0.9755 -1.83%
2014-11-14 0 1.090 1.070 1.090 - - 0 0 - 0.994 0.976 0.994 - - 0 - -0.91%
2014-11-13 0 1.100 1.060 1.100 1.060 1.100 116,000 123,180 1.0619 1.003 0.966 1.003 0.966 1.003 127,232 0.9682 2.80%
2014-11-12 0 1.070 1.060 1.090 - - 0 0 - 0.976 0.966 0.994 - - 0 - 0.00%
2014-11-11 0 1.070 1.060 1.090 - - 0 0 - 0.976 0.966 0.994 - - 0 - 0.00%
2014-11-10 0 1.070 1.070 1.090 1.060 1.070 60,000 63,620 1.0603 0.976 0.976 0.994 0.966 0.976 65,809 0.9667 -3.60%
2014-11-07 0 1.110 1.070 1.150 1.110 1.110 56,000 62,160 1.1100 1.012 0.976 1.048 1.012 1.012 61,422 1.0120 0.91%
2014-11-06 0 1.100 1.070 1.110 1.060 1.100 260,000 282,040 1.0848 1.003 0.976 1.012 0.966 1.003 285,174 0.9890 1.85%
2014-11-05 0 1.080 1.080 1.140 1.060 1.070 334,000 354,060 1.0601 0.985 0.985 1.039 0.966 0.976 366,340 0.9665 -5.26%
2014-11-04 0 1.140 1.080 1.140 1.140 1.140 54,000 61,560 1.1400 1.039 0.985 1.039 1.039 1.039 59,229 1.0394 2.70%
2014-11-03 0 1.110 1.050 1.110 1.100 1.110 170,000 188,600 1.1094 1.012 0.957 1.012 1.003 1.012 186,460 1.0115 1.83%
2014-10-31 0 1.090 1.070 1.100 - - 0 0 - 0.994 0.976 1.003 - - 0 - 0.00%
2014-10-30 0 1.090 1.040 1.100 - - 0 0 - 0.994 0.948 1.003 - - 0 - 0.00%
2014-10-29 0 1.090 1.040 1.100 1.080 1.090 176,000 191,800 1.0898 0.994 0.948 1.003 0.985 0.994 193,041 0.9936 2.83%
2014-10-28 0 1.060 1.040 1.080 - - 0 0 - 0.966 0.948 0.985 - - 0 - 0.00%
2014-10-27 0 1.060 1.060 1.080 - - 2,000 2,120 1.0600 0.966 0.966 0.985 - - 2,194 0.9664 0.00%
2014-10-24 0 1.060 1.050 1.080 - - 0 0 - 0.966 0.957 0.985 - - 0 - 0.00%
2014-10-23 0 1.060 1.040 1.080 - - 0 0 - 0.966 0.948 0.985 - - 0 - 0.00%
2014-10-22 0 1.060 1.060 1.070 1.040 1.050 132,000 137,500 1.0417 0.966 0.966 0.976 0.948 0.957 144,781 0.9497 -1.85%
2014-10-21 0 1.080 1.040 1.080 - - 0 0 - 0.985 0.948 0.985 - - 0 - 0.00%
2014-10-20 0 1.080 1.060 1.080 1.060 1.080 448,000 472,440 1.0546 0.985 0.966 0.985 0.966 0.985 491,378 0.9615 -3.57%
2014-10-17 0 1.120 1.080 1.130 - - 0 0 - 1.021 0.985 1.030 - - 0 - 0.00%
2014-10-16 0 1.120 1.080 1.150 1.060 1.120 298,000 330,180 1.1080 1.021 0.985 1.048 0.966 1.021 326,854 1.0102 7.69%
2014-10-15 0 1.040 1.040 1.080 - - 0 0 - 0.948 0.948 0.985 - - 0 - 0.00%
2014-10-14 0 1.040 1.040 1.080 1.040 1.060 60,000 63,400 1.0567 0.948 0.948 0.985 0.948 0.966 65,809 0.9634 -1.89%
2014-10-13 0 1.060 1.050 1.080 1.050 1.060 864,000 913,500 1.0573 0.966 0.957 0.985 0.957 0.966 947,657 0.9640 -5.36%
2014-10-10 0 1.120 1.070 1.120 - - 0 0 - 1.021 0.976 1.021 - - 0 - 0.00%
2014-10-09 0 1.120 1.070 1.130 1.100 1.120 264,000 295,600 1.1197 1.021 0.976 1.030 1.003 1.021 289,562 1.0209 2.75%
2014-10-08 0 1.090 1.060 1.090 1.080 1.090 260,000 280,820 1.0801 0.994 0.966 0.994 0.985 0.994 285,174 0.9847 0.93%
2014-10-07 0 1.080 1.070 1.090 1.070 1.080 82,000 87,760 1.0702 0.985 0.976 0.994 0.976 0.985 89,940 0.9758 1.89%
2014-10-06 0 1.060 1.050 1.080 1.050 1.060 454,000 480,700 1.0588 0.966 0.957 0.985 0.957 0.966 497,959 0.9653 0.00%
2014-10-03 0 1.060 1.060 1.080 - - 0 0 - 0.966 0.966 0.985 - - 0 - 0.00%
2014-09-30 0 1.060 1.040 1.070 1.020 1.070 962,000 1,019,060 1.0593 0.966 0.948 0.976 0.930 0.976 1,055,146 0.9658 -1.85%
2014-09-29 0 1.080 1.080 1.140 1.080 1.090 30,000 32,460 1.0820 0.985 0.985 1.039 0.985 0.994 32,905 0.9865 -3.57%
2014-09-26 0 1.120 1.080 1.120 1.130 1.130 10,000 11,300 1.1300 1.021 0.985 1.021 1.030 1.030 10,968 1.0302 -0.88%
2014-09-25 0 1.130 1.080 1.130 1.080 1.130 950,000 1,064,380 1.1204 1.030 0.985 1.030 0.985 1.030 1,041,984 1.0215 4.63%
2014-09-24 0 1.080 1.060 1.090 1.030 1.080 528,000 552,600 1.0466 0.985 0.966 0.994 0.939 0.985 579,124 0.9542 2.86%
2014-09-23 0 1.050 1.050 1.080 1.050 1.070 280,000 295,200 1.0543 0.957 0.957 0.985 0.957 0.976 307,111 0.9612 -2.78%
2014-09-22 0 1.080 1.070 1.100 1.080 1.100 620,000 679,620 1.0962 0.985 0.976 1.003 0.985 1.003 680,031 0.9994 -1.82%
2014-09-19 0 1.100 1.100 1.130 1.100 1.100 100,000 110,000 1.1000 1.003 1.003 1.030 1.003 1.003 109,682 1.0029 -0.90%
2014-09-18 0 1.110 1.100 1.110 1.100 1.120 630,000 694,600 1.1025 1.012 1.003 1.012 1.003 1.021 691,000 1.0052 -0.89%
2014-09-17 0 1.120 1.100 1.130 1.080 1.120 954,000 1,049,880 1.1005 1.021 1.003 1.030 0.985 1.021 1,046,371 1.0034 3.70%
2014-09-16 0 1.080 1.070 1.080 1.080 1.080 60,000 64,800 1.0800 0.985 0.976 0.985 0.985 0.985 65,809 0.9847 -1.82%
2014-09-15 0 1.100 1.090 1.100 1.090 1.100 22,000 24,000 1.0909 1.003 0.994 1.003 0.994 1.003 24,130 0.9946 0.00%
2014-09-12 0 1.100 1.090 1.110 1.100 1.100 322,000 354,200 1.1000 1.003 0.994 1.012 1.003 1.003 353,178 1.0029 0.00%
2014-09-11 0 1.100 1.080 1.100 1.070 1.100 68,000 73,680 1.0835 1.003 0.985 1.003 0.976 1.003 74,584 0.9879 3.77%
2014-09-10 0 1.060 1.050 1.110 1.050 1.080 330,000 350,840 1.0632 0.966 0.957 1.012 0.957 0.985 361,952 0.9693 -4.50%
2014-09-08 0 1.110 1.060 1.160 1.110 1.110 2,000 2,220 1.1100 1.012 0.966 1.058 1.012 1.012 2,194 1.0120 3.74%
2014-09-05 0 1.070 1.070 1.110 - - 0 0 - 0.976 0.976 1.012 - - 0 - 0.00%
2014-09-04 0 1.070 1.070 1.140 1.070 1.090 62,000 66,740 1.0765 0.976 0.976 1.039 0.976 0.994 68,003 0.9814 -3.60%
2014-09-03 0 1.110 1.100 1.170 - - 0 0 - 1.012 1.003 1.067 - - 0 - 0.00%
2014-09-02 0 1.110 1.110 1.180 - - 0 0 - 1.012 1.012 1.076 - - 0 - 0.00%
2014-09-01 0 1.110 1.100 1.180 1.100 1.110 34,000 37,540 1.1041 1.012 1.003 1.076 1.003 1.012 37,292 1.0066 0.00%
2014-08-29 0 1.110 1.110 1.150 1.110 1.110 12,000 13,320 1.1100 1.012 1.012 1.048 1.012 1.012 13,162 1.0120 -1.77%
2014-08-28 0 1.130 1.100 1.160 1.130 1.170 87,000 100,350 1.1534 1.030 1.003 1.058 1.030 1.067 95,424 1.0516 -1.74%
2014-08-27 0 1.150 1.130 1.150 - - 0 0 - 1.048 1.030 1.048 - - 0 - 0.00%
2014-08-26 0 1.150 1.150 1.160 1.140 1.220 230,000 268,760 1.1685 1.048 1.048 1.058 1.039 1.112 252,270 1.0654 -6.50%
2014-08-25 0 1.230 1.220 1.230 1.160 1.330 1,022,000 1,262,760 1.2356 1.121 1.112 1.121 1.058 1.213 1,120,955 1.1265 9.82%
2014-08-22 0 1.120 1.070 1.160 1.120 1.120 40,000 44,800 1.1200 1.021 0.976 1.058 1.021 1.021 43,873 1.0211 -1.75%
2014-08-21 0 1.140 1.080 1.140 - - 0 0 - 1.039 0.985 1.039 - - 0 - -1.72%
2014-08-20 0 1.160 1.070 1.170 1.070 1.160 106,000 122,000 1.1509 1.058 0.976 1.067 0.976 1.058 116,263 1.0493 8.41%
2014-08-19 0 1.070 1.070 1.130 - - 0 0 - 0.976 0.976 1.030 - - 0 - 0.00%
2014-08-18 0 1.070 1.070 1.130 - - 0 0 - 0.976 0.976 1.030 - - 0 - 0.00%
2014-08-15 0 1.070 1.060 1.110 1.070 1.140 112,000 122,840 1.0968 0.976 0.966 1.012 0.976 1.039 122,844 1.0000 -4.46%
2014-08-14 0 1.120 1.070 1.150 1.070 1.120 8,000 8,660 1.0825 1.021 0.976 1.048 0.976 1.021 8,775 0.9869 3.70%
2014-08-13 0 1.080 1.060 1.140 - - 0 0 - 0.985 0.966 1.039 - - 0 - 0.00%
2014-08-12 0 1.080 1.080 1.130 1.080 1.080 10,000 10,800 1.0800 0.985 0.985 1.030 0.985 0.985 10,968 0.9847 0.93%
2014-08-11 0 1.070 1.070 1.130 1.070 1.090 12,000 12,920 1.0767 0.976 0.976 1.030 0.976 0.994 13,162 0.9816 -3.60%
2014-08-08 0 1.110 1.100 1.140 1.090 1.110 24,000 26,360 1.0983 1.012 1.003 1.039 0.994 1.012 26,324 1.0014 -6.72%
2014-08-07 0 1.190 1.120 1.190 1.120 1.290 164,000 199,420 1.2160 1.085 1.021 1.085 1.021 1.176 179,879 1.1086 5.31%
2014-08-06 0 1.130 1.030 1.130 1.020 1.140 8,000 8,820 1.1025 1.030 0.939 1.030 0.930 1.039 8,775 1.0052 6.60%
2014-08-05 0 1.060 1.050 1.080 - - 0 0 - 0.966 0.957 0.985 - - 0 - 0.00%
2014-08-04 0 1.060 1.050 1.110 - - 4,000 4,440 1.1100 0.966 0.957 1.012 - - 4,387 1.0120 0.00%
2014-08-01 0 1.060 1.020 1.090 1.050 1.060 234,000 247,040 1.0557 0.966 0.930 0.994 0.957 0.966 256,657 0.9625 0.00%
2014-07-31 0 1.060 1.060 1.100 - - 0 0 - 0.966 0.966 1.003 - - 0 - 0.95%
2014-07-30 0 1.050 1.050 1.080 1.040 1.130 220,000 229,460 1.0430 0.957 0.957 0.985 0.948 1.030 241,301 0.9509 -4.55%
2014-07-29 0 1.100 1.070 1.100 1.030 1.100 746,000 785,960 1.0536 1.003 0.976 1.003 0.939 1.003 818,231 0.9606 3.77%
2014-07-28 0 1.060 1.060 1.100 1.060 1.150 462,000 497,120 1.0760 0.966 0.966 1.003 0.966 1.048 506,733 0.9810 -3.64%
2014-07-25 0 1.100 1.050 1.130 1.100 1.100 10,000 11,000 1.1000 1.003 0.957 1.030 1.003 1.003 10,968 1.0029 0.00%
2014-07-24 0 1.100 1.040 1.100 1.070 1.100 44,000 47,360 1.0764 1.003 0.948 1.003 0.976 1.003 48,260 0.9813 1.85%
2014-07-23 0 1.080 1.080 1.100 - - 0 0 - 0.985 0.985 1.003 - - 0 - 0.93%
2014-07-22 0 1.070 1.060 1.100 1.000 1.070 146,000 148,620 1.0179 0.976 0.966 1.003 0.912 0.976 160,136 0.9281 0.00%
2014-07-21 0 1.070 1.040 1.100 1.070 1.070 32,000 34,240 1.0700 0.976 0.948 1.003 0.976 0.976 35,098 0.9755 -4.46%
2014-07-18 0 1.120 1.060 1.120 - - 0 0 - 1.021 0.966 1.021 - - 0 - -2.61%
2014-07-17 0 1.150 1.070 1.150 - - 0 0 - 1.048 0.976 1.048 - - 0 - -1.71%
2014-07-16 0 1.170 1.060 1.170 - - 0 0 - 1.067 0.966 1.067 - - 0 - 0.00%
2014-07-15 0 1.170 1.060 1.170 - - 0 0 - 1.067 0.966 1.067 - - 0 - 0.00%
2014-07-14 0 1.170 1.020 1.170 - - 0 0 - 1.067 0.930 1.067 - - 0 - 0.00%
2014-07-11 0 1.170 1.060 1.170 - - 0 0 - 1.067 0.966 1.067 - - 0 - 0.00%
2014-07-10 0 1.170 1.060 1.170 - - 0 0 - 1.067 0.966 1.067 - - 0 - 0.00%
2014-07-09 0 1.170 1.020 1.170 - - 0 0 - 1.067 0.930 1.067 - - 0 - 0.00%
2014-07-08 0 1.170 1.020 1.170 - - 0 0 - 1.067 0.930 1.067 - - 0 - 0.00%
2014-07-07 0 1.170 1.040 1.170 - - 0 0 - 1.067 0.948 1.067 - - 0 - 0.00%
2014-07-04 0 1.170 1.050 1.170 1.170 1.170 2,000 2,340 1.1700 1.067 0.957 1.067 1.067 1.067 2,194 1.0667 11.43%
2014-07-03 0 1.050 1.050 1.180 1.050 1.050 2,000 2,100 1.0500 0.957 0.957 1.076 0.957 0.957 2,194 0.9573 -1.87%
2014-07-02 0 1.070 1.070 1.180 1.070 1.070 158,000 169,060 1.0700 0.976 0.976 1.076 0.976 0.976 173,298 0.9755 0.00%
2014-06-30 0 1.070 1.000 1.100 - - 0 0 - 0.976 0.912 1.003 - - 0 - 0.00%
2014-06-27 0 1.070 1.030 1.100 - - 0 0 - 0.976 0.939 1.003 - - 0 - 0.00%
2014-06-26 0 1.070 1.040 1.120 - - 0 0 - 0.976 0.948 1.021 - - 0 - 0.00%
2014-06-25 0 1.070 1.040 1.120 - - 0 0 - 0.976 0.948 1.021 - - 0 - 0.00%
2014-06-24 0 1.070 1.050 1.110 1.070 1.070 56,000 59,920 1.0700 0.976 0.957 1.012 0.976 0.976 61,422 0.9755 -0.93%
2014-06-23 0 1.080 1.040 1.110 - - 24,000 26,880 1.1200 0.985 0.948 1.012 - - 26,324 1.0211 0.00%
2014-06-20 0 1.080 1.040 1.180 - - 0 0 - 0.985 0.948 1.076 - - 0 - 0.00%
2014-06-19 0 1.080 1.040 1.110 1.080 1.080 32,000 34,560 1.0800 0.985 0.948 1.012 0.985 0.985 35,098 0.9847 0.00%
2014-06-18 0 1.080 1.020 1.110 - - 0 0 - 0.985 0.930 1.012 - - 0 - 0.00%
2014-06-17 0 1.080 1.040 1.080 - - 0 0 - 0.985 0.948 0.985 - - 0 - -0.92%
2014-06-16 0 1.090 1.050 1.110 - - 0 0 - 0.994 0.957 1.012 - - 0 - 0.00%
2014-06-13 0 1.090 1.030 1.110 - - 0 0 - 0.994 0.939 1.012 - - 0 - 0.00%
2014-06-12 0 1.090 1.040 1.160 - - 0 0 - 0.994 0.948 1.058 - - 0 - 0.00%
2014-06-11 0 1.090 1.040 1.180 - - 0 0 - 0.994 0.948 1.076 - - 0 - 0.00%
2014-06-10 0 1.090 1.040 1.180 - - 0 0 - 0.994 0.948 1.076 - - 0 - 0.00%
2014-06-09 0 1.090 1.040 1.130 - - 0 0 - 0.994 0.948 1.030 - - 0 - 0.00%
2014-06-06 0 1.090 1.040 1.180 - - 0 0 - 0.994 0.948 1.076 - - 0 - 0.00%
2014-06-05 0 1.090 1.040 1.180 - - 0 0 - 0.994 0.948 1.076 - - 0 - 0.00%
2014-06-04 0 1.090 1.040 1.180 - - 0 0 - 0.994 0.948 1.076 - - 0 - 0.00%
2014-06-03 0 1.090 1.040 1.180 - - 0 0 - 0.994 0.948 1.076 - - 0 - 0.00%
2014-05-30 0 1.090 1.070 1.180 - - 0 0 - 0.994 0.976 1.076 - - 0 - 0.00%
2014-05-29 0 1.090 1.020 1.090 - - 0 0 - 0.994 0.930 0.994 - - 0 - 0.00%
2014-05-28 0 1.090 1.060 1.090 - - 0 0 - 0.994 0.966 0.994 - - 0 - 0.00%
2014-05-27 0 1.090 1.080 1.150 1.090 1.090 10,000 10,900 1.0900 0.994 0.985 1.048 0.994 0.994 10,968 0.9938 0.00%
2014-05-26 0 1.090 1.080 1.140 1.070 1.070 2,000 2,140 1.0700 0.994 0.985 1.039 0.976 0.976 2,194 0.9755 0.93%
2014-05-23 0 1.130 1.100 1.180 - - 0 0 - 0.985 0.959 1.028 - - 0 - 0.00%
2014-05-22 0 1.130 1.060 1.150 - - 0 0 - 0.985 0.924 1.002 - - 0 - 0.00%
2014-05-21 0 1.130 1.080 1.180 - - 0 0 - 0.985 0.941 1.028 - - 0 - 0.00%
2014-05-20 0 1.130 1.080 1.130 - - 0 0 - 0.985 0.941 0.985 - - 0 - 0.00%
2014-05-19 0 1.130 1.070 1.170 - - 0 0 - 0.985 0.932 1.020 - - 0 - 0.00%
2014-05-16 0 1.130 1.120 1.150 1.130 1.130 6,000 6,780 1.1300 0.985 0.976 1.002 0.985 0.985 6,886 0.9847 -0.88%
2014-05-15 0 1.140 1.130 1.180 - - 0 0 - 0.993 0.985 1.028 - - 0 - 0.00%
2014-05-14 0 1.140 1.130 1.140 - - 0 0 - 0.993 0.985 0.993 - - 0 - 0.00%
2014-05-13 0 1.140 1.140 1.150 - - 0 0 - 0.993 0.993 1.002 - - 0 - 0.00%
2014-05-12 0 1.140 1.130 1.150 1.140 1.140 10,000 11,400 1.1400 0.993 0.985 1.002 0.993 0.993 11,476 0.9934 0.88%
2014-05-09 0 1.130 1.110 1.130 1.130 1.130 4,000 4,520 1.1300 0.985 0.967 0.985 0.985 0.985 4,590 0.9847 0.89%
2014-05-08 0 1.120 1.120 1.150 1.110 1.110 4,000 4,440 1.1100 0.976 0.976 1.002 0.967 0.967 4,590 0.9672 -2.61%
2014-05-07 0 1.150 1.150 1.190 1.150 1.150 202,000 232,300 1.1500 1.002 1.002 1.037 1.002 1.002 231,816 1.0021 -2.54%
2014-05-05 0 1.180 1.150 1.180 - - 0 0 - 1.028 1.002 1.028 - - 0 - -0.84%
2014-05-02 0 1.190 1.150 1.190 - - 0 0 - 1.037 1.002 1.037 - - 0 - 0.00%
2014-04-30 0 1.190 1.150 1.190 1.180 1.190 200,000 237,900 1.1895 1.037 1.002 1.037 1.028 1.037 229,521 1.0365 3.48%
2014-04-29 0 1.150 1.150 1.190 1.150 1.150 300,000 345,000 1.1500 1.002 1.002 1.037 1.002 1.002 344,281 1.0021 0.00%
2014-04-28 0 1.150 1.150 1.190 1.150 1.150 144,000 165,600 1.1500 1.002 1.002 1.037 1.002 1.002 165,255 1.0021 0.00%
2014-04-25 0 1.150 1.150 1.170 - - 0 0 - 1.002 1.002 1.020 - - 0 - 0.00%
2014-04-24 0 1.150 1.150 1.180 1.150 1.150 60,000 69,000 1.1500 1.002 1.002 1.028 1.002 1.002 68,856 1.0021 0.00%
2014-04-23 0 1.150 1.150 1.190 1.150 1.150 300,000 345,000 1.1500 1.002 1.002 1.037 1.002 1.002 344,281 1.0021 0.00%
2014-04-22 0 1.150 1.140 1.180 - - 0 0 - 1.002 0.993 1.028 - - 0 - 0.00%
2014-04-17 0 1.150 1.150 1.190 - - 0 0 - 1.002 1.002 1.037 - - 0 - 0.00%
2014-04-16 0 1.150 1.150 1.190 1.140 1.150 46,000 52,760 1.1470 1.002 1.002 1.037 0.993 1.002 52,790 0.9994 0.88%
2014-04-15 0 1.140 1.140 1.150 1.140 1.140 146,000 166,440 1.1400 0.993 0.993 1.002 0.993 0.993 167,550 0.9934 0.00%
2014-04-14 0 1.140 1.140 1.160 1.140 1.140 62,000 70,700 1.1403 0.993 0.993 1.011 0.993 0.993 71,151 0.9937 -0.87%
2014-04-11 0 1.150 1.150 1.180 1.150 1.160 232,000 267,800 1.1543 1.002 1.002 1.028 1.002 1.011 266,244 1.0058 0.00%
2014-04-10 0 1.150 1.150 1.160 1.140 1.150 148,000 169,900 1.1480 1.002 1.002 1.011 0.993 1.002 169,845 1.0003 0.88%
2014-04-09 0 1.140 1.110 1.180 - - 0 0 - 0.993 0.967 1.028 - - 0 - 0.00%
2014-04-08 0 1.140 1.130 1.150 1.140 1.150 144,000 164,200 1.1403 0.993 0.985 1.002 0.993 1.002 165,255 0.9936 -1.72%
2014-04-07 0 1.160 1.120 1.160 - - 0 0 - 1.011 0.976 1.011 - - 0 - -0.85%
2014-04-04 0 1.170 1.160 1.170 1.170 1.190 248,000 294,860 1.1890 1.020 1.011 1.020 1.020 1.037 284,606 1.0360 1.74%
2014-04-03 0 1.150 1.150 1.180 1.150 1.150 200,000 230,000 1.1500 1.002 1.002 1.028 1.002 1.002 229,521 1.0021 0.00%
2014-04-02 0 1.150 1.150 1.190 1.150 1.150 50,000 57,500 1.1500 1.002 1.002 1.037 1.002 1.002 57,380 1.0021 0.00%
2014-04-01 0 1.150 1.150 1.190 1.150 1.150 110,000 126,500 1.1500 1.002 1.002 1.037 1.002 1.002 126,236 1.0021 0.00%
2014-03-31 0 1.150 1.150 1.180 - - 0 0 - 1.002 1.002 1.028 - - 0 - 0.00%
2014-03-28 0 1.150 1.150 1.170 1.120 1.150 180,000 206,940 1.1497 1.002 1.002 1.020 0.976 1.002 206,569 1.0018 0.00%
2014-03-27 0 1.150 1.150 1.170 1.150 1.150 200,000 230,000 1.1500 1.002 1.002 1.020 1.002 1.002 229,521 1.0021 0.00%
2014-03-26 0 1.150 1.150 1.190 1.150 1.150 50,000 57,500 1.1500 1.002 1.002 1.037 1.002 1.002 57,380 1.0021 -0.86%
2014-03-25 0 1.160 1.160 1.190 1.150 1.150 110,000 126,500 1.1500 1.011 1.011 1.037 1.002 1.002 126,236 1.0021 0.00%
2014-03-24 0 1.160 1.150 1.190 - - 0 0 - 1.011 1.002 1.037 - - 0 - 0.00%
2014-03-21 0 1.160 1.150 1.190 1.160 1.160 2,000 2,320 1.1600 1.011 1.002 1.037 1.011 1.011 2,295 1.0108 0.00%
2014-03-20 0 1.160 1.150 1.190 - - 24,000 28,800 1.2000 1.011 1.002 1.037 - - 27,542 1.0457 0.00%
2014-03-19 0 1.160 1.150 1.170 1.160 1.160 58,000 67,280 1.1600 1.011 1.002 1.020 1.011 1.011 66,561 1.0108 0.00%
2014-03-18 0 1.160 1.160 1.180 1.150 1.160 104,000 120,140 1.1552 1.011 1.011 1.028 1.002 1.011 119,351 1.0066 0.87%
2014-03-17 0 1.150 1.150 1.160 1.150 1.150 174,000 200,100 1.1500 1.002 1.002 1.011 1.002 1.002 199,683 1.0021 0.00%
2014-03-14 0 1.150 1.150 1.180 1.150 1.150 30,000 34,500 1.1500 1.002 1.002 1.028 1.002 1.002 34,428 1.0021 -1.71%
2014-03-13 0 1.170 1.160 1.190 1.170 1.180 54,000 63,200 1.1704 1.020 1.011 1.037 1.020 1.028 61,971 1.0198 0.86%
2014-03-12 0 1.160 1.160 1.170 1.160 1.190 310,000 363,600 1.1729 1.011 1.011 1.020 1.011 1.037 355,757 1.0220 -2.52%
2014-03-11 0 1.190 1.190 1.210 1.180 1.180 50,000 59,000 1.1800 1.037 1.037 1.054 1.028 1.028 57,380 1.0282 0.85%
2014-03-10 0 1.180 1.150 1.190 1.180 1.180 56,000 66,080 1.1800 1.028 1.002 1.037 1.028 1.028 64,266 1.0282 -0.84%
2014-03-07 0 1.190 1.190 1.260 1.190 1.200 208,000 249,220 1.1982 1.037 1.037 1.098 1.037 1.046 238,702 1.0441 -3.25%
2014-03-06 0 1.230 1.150 1.230 1.150 1.230 300,000 347,780 1.1593 1.072 1.002 1.072 1.002 1.072 344,281 1.0102 6.96%
2014-03-05 0 1.150 1.150 1.170 1.150 1.150 72,000 82,800 1.1500 1.002 1.002 1.020 1.002 1.002 82,627 1.0021 -2.54%
2014-03-04 0 1.180 1.180 1.200 1.150 1.200 136,000 157,980 1.1616 1.028 1.028 1.046 1.002 1.046 156,074 1.0122 -1.67%
2014-03-03 0 1.200 1.200 1.240 1.180 1.180 16,000 18,880 1.1800 1.046 1.046 1.081 1.028 1.028 18,362 1.0282 0.00%
2014-02-28 0 1.200 1.150 1.210 1.200 1.200 34,000 40,800 1.2000 1.046 1.002 1.054 1.046 1.046 39,019 1.0457 -0.83%
2014-02-27 0 1.210 1.150 1.210 1.210 1.210 42,000 50,820 1.2100 1.054 1.002 1.054 1.054 1.054 48,199 1.0544 0.00%
2014-02-26 0 1.210 1.160 1.240 - - 0 0 - 1.054 1.011 1.081 - - 0 - 0.00%
2014-02-25 0 1.210 1.210 1.240 1.210 1.210 4,000 4,840 1.2100 1.054 1.054 1.081 1.054 1.054 4,590 1.0544 0.00%
2014-02-24 0 1.210 1.210 1.250 1.200 1.200 24,000 28,800 1.2000 1.054 1.054 1.089 1.046 1.046 27,542 1.0457 0.83%
2014-02-21 0 1.200 1.150 1.240 1.170 1.200 20,000 23,700 1.1850 1.046 1.002 1.081 1.020 1.046 22,952 1.0326 2.56%
2014-02-20 0 1.170 1.140 1.170 1.170 1.170 10,000 11,700 1.1700 1.020 0.993 1.020 1.020 1.020 11,476 1.0195 0.00%
2014-02-19 0 1.170 1.170 1.240 1.160 1.170 32,000 37,340 1.1669 1.020 1.020 1.081 1.011 1.020 36,723 1.0168 1.74%
2014-02-18 0 1.150 1.150 1.190 1.110 1.130 22,000 24,820 1.1282 1.002 1.002 1.037 0.967 0.985 25,247 0.9831 -8.00%
2014-02-17 0 1.250 1.140 1.250 - - 0 0 - 1.089 0.993 1.089 - - 0 - 0.00%
2014-02-14 0 1.250 1.140 1.250 - - 0 0 - 1.089 0.993 1.089 - - 0 - 0.00%
2014-02-13 0 1.250 1.160 1.250 1.210 1.250 12,000 14,860 1.2383 1.089 1.011 1.089 1.054 1.089 13,771 1.0791 6.84%
2014-02-12 0 1.170 1.130 1.260 - - 0 0 - 1.020 0.985 1.098 - - 0 - 0.00%
2014-02-11 0 1.170 1.130 1.280 - - 0 0 - 1.020 0.985 1.115 - - 0 - 0.00%
2014-02-10 0 1.170 1.120 1.240 - - 0 0 - 1.020 0.976 1.081 - - 0 - 0.00%
2014-02-07 0 1.170 1.170 1.260 - - 0 0 - 1.020 1.020 1.098 - - 0 - 0.86%
2014-02-06 0 1.160 1.110 1.280 - - 0 0 - 1.011 0.967 1.115 - - 0 - 0.00%
2014-02-05 0 1.160 1.090 1.280 - - 0 0 - 1.011 0.950 1.115 - - 0 - 0.00%
2014-02-04 0 1.160 1.120 1.280 - - 0 0 - 1.011 0.976 1.115 - - 0 - 0.00%
2014-01-30 0 1.160 1.050 1.250 - - 0 0 - 1.011 0.915 1.089 - - 0 - 0.00%
2014-01-29 0 1.160 1.160 1.250 - - 0 0 - 1.011 1.011 1.089 - - 0 - 0.00%
2014-01-28 0 1.160 1.150 1.250 - - 0 0 - 1.011 1.002 1.089 - - 0 - 0.00%
2014-01-27 0 1.160 1.150 1.230 - - 0 0 - 1.011 1.002 1.072 - - 0 - 0.00%
2014-01-24 0 1.160 1.160 1.250 1.160 1.160 2,000 2,320 1.1600 1.011 1.011 1.089 1.011 1.011 2,295 1.0108 0.00%
2014-01-23 0 1.160 1.160 1.270 1.150 1.160 6,000 6,940 1.1567 1.011 1.011 1.107 1.002 1.011 6,886 1.0079 -3.33%
2014-01-22 0 1.200 1.160 1.200 1.200 1.200 4,000 4,800 1.2000 1.046 1.011 1.046 1.046 1.046 4,590 1.0457 0.00%
2014-01-21 0 1.200 1.170 1.250 - - 0 0 - 1.046 1.020 1.089 - - 0 - 0.00%
2014-01-20 0 1.200 1.170 1.290 1.200 1.200 6,000 7,200 1.2000 1.046 1.020 1.124 1.046 1.046 6,886 1.0457 2.56%
2014-01-17 0 1.170 1.170 1.230 1.150 1.170 68,000 78,680 1.1571 1.020 1.020 1.072 1.002 1.020 78,037 1.0082 -2.50%
2014-01-16 0 1.200 1.170 1.220 1.200 1.280 102,000 128,580 1.2606 1.046 1.020 1.063 1.046 1.115 117,056 1.0985 2.56%
2014-01-15 0 1.170 1.150 1.290 1.170 1.170 20,000 23,400 1.1700 1.020 1.002 1.124 1.020 1.020 22,952 1.0195 0.00%
2014-01-14 0 1.170 1.170 1.290 1.170 1.170 10,000 11,700 1.1700 1.020 1.020 1.124 1.020 1.020 11,476 1.0195 0.00%
2014-01-13 0 1.170 1.170 1.290 1.140 1.180 78,000 91,500 1.1731 1.020 1.020 1.124 0.993 1.028 89,513 1.0222 -7.14%
2014-01-10 0 1.260 1.220 1.350 1.200 1.260 102,000 128,400 1.2588 1.098 1.063 1.176 1.046 1.098 117,056 1.0969 -6.67%
2014-01-09 0 1.350 1.320 1.370 1.200 1.370 352,000 453,120 1.2873 1.176 1.150 1.194 1.046 1.194 403,957 1.1217 17.39%
2014-01-08 0 1.150 1.150 1.200 - - 0 0 - 1.002 1.002 1.046 - - 0 - 0.00%
2014-01-07 0 1.150 1.150 1.190 1.150 1.150 2,000 2,300 1.1500 1.002 1.002 1.037 1.002 1.002 2,295 1.0021 -2.54%
2014-01-06 0 1.180 1.180 1.230 1.180 1.180 52,000 61,360 1.1800 1.028 1.028 1.072 1.028 1.028 59,675 1.0282 0.00%
2014-01-03 0 1.180 1.150 1.180 1.170 1.180 30,000 35,260 1.1753 1.028 1.002 1.028 1.020 1.028 34,428 1.0242 0.85%
2014-01-02 0 1.170 1.170 1.210 1.170 1.170 10,000 11,700 1.1700 1.020 1.020 1.054 1.020 1.020 11,476 1.0195 0.00%
2013-12-31 0 1.170 1.170 1.230 1.170 1.170 2,000 2,340 1.1700 1.020 1.020 1.072 1.020 1.020 2,295 1.0195 0.00%
2013-12-30 0 1.170 1.170 1.230 - - 0 0 - 1.020 1.020 1.072 - - 0 - 0.00%
2013-12-27 0 1.170 1.170 1.180 1.170 1.170 12,000 14,040 1.1700 1.020 1.020 1.028 1.020 1.020 13,771 1.0195 0.00%
2013-12-24 0 1.170 1.170 1.230 - - 0 0 - 1.020 1.020 1.072 - - 0 - 0.00%
2013-12-23 0 1.170 1.170 1.220 1.170 1.170 12,000 14,040 1.1700 1.020 1.020 1.063 1.020 1.020 13,771 1.0195 0.86%
2013-12-20 0 1.160 1.150 1.160 - - 0 0 - 1.011 1.002 1.011 - - 0 - -0.85%
2013-12-19 0 1.170 1.130 1.180 1.170 1.170 8,000 9,360 1.1700 1.020 0.985 1.028 1.020 1.020 9,181 1.0195 0.86%
2013-12-18 0 1.160 1.160 1.180 1.160 1.160 148,000 171,680 1.1600 1.011 1.011 1.028 1.011 1.011 169,845 1.0108 0.00%
2013-12-17 0 1.160 1.060 1.180 - - 0 0 - 1.011 0.924 1.028 - - 0 - 0.00%
2013-12-16 0 1.160 1.100 1.170 1.160 1.160 50,000 58,000 1.1600 1.011 0.959 1.020 1.011 1.011 57,380 1.0108 0.00%
2013-12-13 0 1.160 1.140 1.200 - - 6,000 6,960 1.1600 1.011 0.993 1.046 - - 6,886 1.0108 0.00%
2013-12-12 0 1.160 1.130 1.200 - - 0 0 - 1.011 0.985 1.046 - - 0 - 0.00%
2013-12-11 0 1.160 1.130 1.170 1.160 1.160 30,000 34,800 1.1600 1.011 0.985 1.020 1.011 1.011 34,428 1.0108 -0.85%
2013-12-10 0 1.170 1.130 1.200 - - 0 0 - 1.020 0.985 1.046 - - 0 - 0.00%
2013-12-09 0 1.170 1.120 1.200 - - 0 0 - 1.020 0.976 1.046 - - 0 - 0.00%
2013-12-06 0 1.170 1.120 1.210 - - 400,000 468,000 1.1700 1.020 0.976 1.054 - - 459,042 1.0195 0.00%
2013-12-05 0 1.170 1.150 1.210 - - 0 0 - 1.020 1.002 1.054 - - 0 - 0.00%
2013-12-04 0 1.170 1.170 1.210 1.170 1.170 26,000 30,420 1.1700 1.020 1.020 1.054 1.020 1.020 29,838 1.0195 0.00%
2013-12-03 0 1.170 1.130 1.170 - - 0 0 - 1.020 0.985 1.020 - - 0 - 0.00%
2013-12-02 0 1.170 1.150 1.170 1.100 1.170 24,000 27,400 1.1417 1.020 1.002 1.020 0.959 1.020 27,542 0.9948 0.00%
2013-11-29 0 1.170 1.140 1.170 1.170 1.170 32,000 37,440 1.1700 1.020 0.993 1.020 1.020 1.020 36,723 1.0195 0.00%
2013-11-28 0 1.170 1.150 1.170 - - 0 0 - 1.020 1.002 1.020 - - 0 - 0.00%
2013-11-27 0 1.170 1.150 1.170 - - 0 0 - 1.020 1.002 1.020 - - 0 - 0.00%
2013-11-26 0 1.170 1.150 1.170 1.140 1.170 456,000 532,920 1.1687 1.020 1.002 1.020 0.993 1.020 523,307 1.0184 -0.85%
2013-11-25 0 1.180 1.180 1.210 - - 0 0 - 1.028 1.028 1.054 - - 0 - 0.00%
2013-11-22 0 1.180 1.180 1.200 1.180 1.200 26,000 30,980 1.1915 1.028 1.028 1.046 1.028 1.046 29,838 1.0383 0.00%
2013-11-21 0 1.180 1.170 1.200 - - 0 0 - 1.028 1.020 1.046 - - 0 - 0.00%
2013-11-20 0 1.180 1.170 1.200 - - 0 0 - 1.028 1.020 1.046 - - 0 - 0.00%
2013-11-19 0 1.180 1.180 1.190 1.170 1.180 666,000 779,860 1.1710 1.028 1.028 1.037 1.020 1.028 764,304 1.0204 -5.60%
2013-11-18 0 1.250 1.140 1.260 1.250 1.250 20,000 25,000 1.2500 1.089 0.993 1.098 1.089 1.089 22,952 1.0892 0.00%
2013-11-15 0 1.250 1.180 1.300 1.240 1.250 80,000 99,700 1.2463 1.089 1.028 1.133 1.081 1.089 91,808 1.0860 0.81%
2013-11-14 0 1.240 1.140 1.380 1.240 1.250 68,000 84,620 1.2444 1.081 0.993 1.203 1.081 1.089 78,037 1.0844 0.00%
2013-11-13 0 1.240 1.160 1.400 - - 0 0 - 1.081 1.011 1.220 - - 0 - 0.00%
2013-11-12 0 1.240 1.140 1.240 1.240 1.240 60,000 74,400 1.2400 1.081 0.993 1.081 1.081 1.081 68,856 1.0805 0.00%
2013-11-11 0 1.240 1.130 1.260 - - 0 0 - 1.081 0.985 1.098 - - 0 - 0.00%
2013-11-08 0 1.240 1.140 1.260 - - 0 0 - 1.081 0.993 1.098 - - 0 - 0.00%
2013-11-07 0 1.240 1.180 1.260 1.240 1.250 252,000 312,500 1.2401 1.081 1.028 1.098 1.081 1.089 289,196 1.0806 -1.59%
2013-11-06 0 1.260 1.160 1.260 - - 0 0 - 1.098 1.011 1.098 - - 0 - 0.00%
2013-11-05 0 1.260 1.100 1.260 1.260 1.260 14,000 17,640 1.2600 1.098 0.959 1.098 1.098 1.098 16,066 1.0979 0.00%
2013-11-04 0 1.260 1.180 1.260 1.260 1.260 84,000 105,840 1.2600 1.098 1.028 1.098 1.098 1.098 96,399 1.0979 0.00%
2013-11-01 0 1.260 1.180 1.260 1.260 1.260 86,000 108,360 1.2600 1.098 1.028 1.098 1.098 1.098 98,694 1.0979 0.80%
2013-10-31 0 1.250 1.200 1.260 - - 2,000 2,500 1.2500 1.089 1.046 1.098 - - 2,295 1.0892 0.00%
2013-10-30 0 1.250 1.170 1.250 - - 0 0 - 1.089 1.020 1.089 - - 0 - 0.00%
2013-10-29 0 1.250 1.150 1.250 - - 0 0 - 1.089 1.002 1.089 - - 0 - 0.00%
2013-10-28 0 1.250 1.160 1.250 - - 0 0 - 1.089 1.011 1.089 - - 0 - 0.00%
2013-10-25 0 1.250 1.190 1.250 - - 0 0 - 1.089 1.037 1.089 - - 0 - 0.00%
2013-10-24 0 1.250 1.180 1.250 - - 0 0 - 1.089 1.028 1.089 - - 0 - 0.00%
2013-10-23 0 1.250 1.190 1.250 - - 0 0 - 1.089 1.037 1.089 - - 0 - 0.00%
2013-10-22 0 1.250 1.180 1.250 - - 0 0 - 1.089 1.028 1.089 - - 0 - 0.00%
2013-10-21 0 1.250 1.180 1.250 - - 0 0 - 1.089 1.028 1.089 - - 0 - -0.79%
2013-10-18 0 1.260 1.210 1.260 1.260 1.260 16,000 20,160 1.2600 1.098 1.054 1.098 1.098 1.098 18,362 1.0979 0.00%
2013-10-17 0 1.260 1.200 1.280 1.260 1.260 12,000 15,120 1.2600 1.098 1.046 1.115 1.098 1.098 13,771 1.0979 0.00%
2013-10-16 0 1.260 1.110 1.280 - - 0 0 - 1.098 0.967 1.115 - - 0 - 0.00%
2013-10-15 0 1.260 1.160 1.370 - - 0 0 - 1.098 1.011 1.194 - - 0 - 0.00%
2013-10-11 0 1.260 1.200 1.380 - - 0 0 - 1.098 1.046 1.203 - - 0 - 0.00%
2013-10-10 0 1.260 1.260 1.400 1.260 1.260 48,000 60,480 1.2600 1.098 1.098 1.220 1.098 1.098 55,085 1.0979 0.00%
2013-10-09 0 1.260 1.130 1.280 - - 0 0 - 1.098 0.985 1.115 - - 0 - 0.00%
2013-10-08 0 1.260 1.220 1.260 - - 0 0 - 1.098 1.063 1.098 - - 0 - 0.00%
2013-10-07 0 1.260 1.150 1.260 1.260 1.260 18,000 22,680 1.2600 1.098 1.002 1.098 1.098 1.098 20,657 1.0979 6.78%
2013-10-04 0 1.180 1.020 1.300 - - 0 0 - 1.028 0.889 1.133 - - 0 - 0.00%
2013-10-03 0 1.180 1.130 1.300 - - 0 0 - 1.028 0.985 1.133 - - 0 - 0.00%
2013-10-02 0 1.180 1.160 1.180 - - 0 0 - 1.028 1.011 1.028 - - 0 - -2.48%
2013-09-30 0 1.210 1.210 1.240 1.200 1.210 52,000 62,720 1.2062 1.054 1.054 1.081 1.046 1.054 59,675 1.0510 4.31%
2013-09-27 0 1.160 1.160 1.200 - - 0 0 - 1.011 1.011 1.046 - - 0 - 0.00%
2013-09-26 0 1.160 1.070 1.200 - - 0 0 - 1.011 0.932 1.046 - - 0 - 0.00%
2013-09-25 0 1.160 1.150 1.190 1.160 1.200 80,000 94,800 1.1850 1.011 1.002 1.037 1.011 1.046 91,808 1.0326 -2.52%
2013-09-24 0 1.190 1.140 1.200 1.130 1.190 148,000 169,600 1.1459 1.037 0.993 1.046 0.985 1.037 169,845 0.9986 -1.65%
2013-09-23 0 1.210 1.210 1.250 1.140 1.140 2,000 2,280 1.1400 1.054 1.054 1.089 0.993 0.993 2,295 0.9934 -2.42%
2013-09-19 0 1.240 1.180 1.250 - - 0 0 - 1.081 1.028 1.089 - - 0 - 0.00%
2013-09-18 0 1.240 1.160 1.250 - - 0 0 - 1.081 1.011 1.089 - - 0 - 0.00%
2013-09-17 0 1.240 1.160 1.300 - - 0 0 - 1.081 1.011 1.133 - - 0 - 0.00%
2013-09-16 0 1.240 1.150 1.300 - - 0 0 - 1.081 1.002 1.133 - - 0 - 0.00%
2013-09-13 0 1.240 1.180 1.280 - - 0 0 - 1.081 1.028 1.115 - - 0 - 0.00%
2013-09-12 0 1.240 1.200 1.280 - - 0 0 - 1.081 1.046 1.115 - - 0 - 0.00%
2013-09-11 0 1.240 1.140 1.280 - - 0 0 - 1.081 0.993 1.115 - - 0 - 0.00%
2013-09-10 0 1.240 1.190 1.280 1.240 1.240 200,000 248,000 1.2400 1.081 1.037 1.115 1.081 1.081 229,521 1.0805 0.81%
2013-09-09 0 1.230 1.230 1.280 1.220 1.230 56,000 68,740 1.2275 1.072 1.072 1.115 1.063 1.072 64,266 1.0696 0.00%
2013-09-06 0 1.230 1.160 1.280 - - 0 0 - 1.072 1.011 1.115 - - 0 - 0.00%
2013-09-05 0 1.230 1.170 1.280 - - 0 0 - 1.072 1.020 1.115 - - 0 - 0.00%
2013-09-04 0 1.230 1.160 1.280 - - 0 0 - 1.072 1.011 1.115 - - 0 - 0.00%
2013-09-03 0 1.230 1.150 1.280 - - 0 0 - 1.072 1.002 1.115 - - 0 - 0.00%
2013-09-02 0 1.230 1.170 1.280 - - 0 0 - 1.072 1.020 1.115 - - 0 - 0.00%
2013-08-30 0 1.230 1.170 1.280 - - 0 0 - 1.072 1.020 1.115 - - 0 - 0.00%
2013-08-29 0 1.230 1.230 1.280 1.230 1.230 106,000 130,380 1.2300 1.072 1.072 1.115 1.072 1.072 121,646 1.0718 0.00%
2013-08-28 0 1.230 1.150 1.280 - - 0 0 - 1.072 1.002 1.115 - - 0 - 0.00%
2013-08-27 0 1.230 1.100 1.280 - - 0 0 - 1.072 0.959 1.115 - - 0 - 0.00%
2013-08-26 0 1.230 1.130 1.280 - - 0 0 - 1.072 0.985 1.115 - - 0 - 0.00%
2013-08-23 0 1.230 1.150 1.280 - - 0 0 - 1.072 1.002 1.115 - - 0 - 0.00%
2013-08-22 0 1.230 1.230 1.280 1.230 1.230 70,000 86,100 1.2300 1.072 1.072 1.115 1.072 1.072 80,332 1.0718 0.00%
2013-08-21 0 1.230 1.150 1.280 - - 0 0 - 1.072 1.002 1.115 - - 0 - 0.00%
2013-08-20 0 1.230 1.230 1.260 - - 0 0 - 1.072 1.072 1.098 - - 0 - 0.00%
2013-08-19 0 1.230 1.230 1.250 - - 0 0 - 1.072 1.072 1.089 - - 0 - 0.00%
2013-08-16 0 1.230 1.230 1.250 1.230 1.230 102,000 125,460 1.2300 1.072 1.072 1.089 1.072 1.072 117,056 1.0718 0.00%
2013-08-15 0 1.230 1.130 1.250 - - 0 0 - 1.072 0.985 1.089 - - 0 - 0.00%
2013-08-13 0 1.230 1.230 1.250 1.230 1.230 304,000 373,920 1.2300 1.072 1.072 1.089 1.072 1.072 348,872 1.0718 0.00%
2013-08-12 0 1.230 1.130 1.270 - - 0 0 - 1.072 0.985 1.107 - - 0 - 0.00%
2013-08-09 0 1.230 1.230 1.300 1.230 1.230 102,000 125,460 1.2300 1.072 1.072 1.133 1.072 1.072 117,056 1.0718 0.00%
2013-08-08 0 1.230 1.190 1.280 1.230 1.230 100,000 123,000 1.2300 1.072 1.037 1.115 1.072 1.072 114,760 1.0718 3.36%
2013-08-07 0 1.190 1.100 1.250 - - 0 0 - 1.037 0.959 1.089 - - 0 - 0.00%
2013-08-06 0 1.190 1.110 1.280 - - 0 0 - 1.037 0.967 1.115 - - 0 - 0.00%
2013-08-05 0 1.190 1.080 1.250 - - 0 0 - 1.037 0.941 1.089 - - 0 - 0.00%
2013-08-02 0 1.190 1.190 1.250 1.190 1.190 4,000 4,760 1.1900 1.037 1.037 1.089 1.037 1.037 4,590 1.0369 0.00%
2013-08-01 0 1.190 1.100 1.280 - - 0 0 - 1.037 0.959 1.115 - - 0 - 0.00%
2013-07-31 0 1.190 1.140 1.280 - - 0 0 - 1.037 0.993 1.115 - - 0 - 0.00%
2013-07-30 0 1.190 1.110 1.280 - - 0 0 - 1.037 0.967 1.115 - - 0 - 0.00%
2013-07-29 0 1.190 1.110 1.230 - - 0 0 - 1.037 0.967 1.072 - - 0 - 0.00%
2013-07-26 0 1.190 1.190 1.240 1.190 1.190 2,000 2,380 1.1900 1.037 1.037 1.081 1.037 1.037 2,295 1.0369 0.00%
2013-07-25 0 1.190 1.190 1.240 - - 0 0 - 1.037 1.037 1.081 - - 0 - 0.00%
2013-07-24 0 1.190 1.090 1.280 - - 0 0 - 1.037 0.950 1.115 - - 0 - 0.00%
2013-07-23 0 1.190 1.190 1.280 - - 0 0 - 1.037 1.037 1.115 - - 0 - 1.71%
2013-07-22 0 1.170 1.130 1.200 - - 0 0 - 1.020 0.985 1.046 - - 0 - 0.00%
2013-07-19 0 1.170 1.170 1.230 1.170 1.170 6,000 7,020 1.1700 1.020 1.020 1.072 1.020 1.020 6,886 1.0195 0.86%
2013-07-18 0 1.160 1.150 1.280 - - 0 0 - 1.011 1.002 1.115 - - 0 - 0.00%
2013-07-17 0 1.160 1.160 1.250 - - 0 0 - 1.011 1.011 1.089 - - 0 - 0.00%
2013-07-16 0 1.160 1.160 1.250 1.110 1.160 22,000 24,860 1.1300 1.011 1.011 1.089 0.967 1.011 25,247 0.9847 -3.33%
2013-07-15 0 1.200 1.200 1.250 1.200 1.210 12,000 14,460 1.2050 1.046 1.046 1.089 1.046 1.054 13,771 1.0500 0.84%
2013-07-12 0 1.190 1.190 1.250 - - 0 0 - 1.037 1.037 1.089 - - 0 - 0.85%
2013-07-11 0 1.180 1.090 1.250 - - 0 0 - 1.028 0.950 1.089 - - 0 - 0.00%
2013-07-10 0 1.180 1.130 1.250 - - 0 0 - 1.028 0.985 1.089 - - 0 - 0.00%
2013-07-09 0 1.180 1.180 1.230 1.180 1.220 68,000 79,880 1.1747 1.028 1.028 1.072 1.028 1.063 78,037 1.0236 -1.67%
2013-07-08 0 1.200 1.130 1.240 - - 0 0 - 1.046 0.985 1.081 - - 0 - 0.00%
2013-07-05 0 1.200 1.160 1.200 1.200 1.200 8,000 9,600 1.2000 1.046 1.011 1.046 1.046 1.046 9,181 1.0457 6.19%
2013-07-04 0 1.130 1.130 1.190 1.110 1.110 28,000 31,080 1.1100 0.985 0.985 1.037 0.967 0.967 32,133 0.9672 -5.83%
2013-07-03 0 1.200 1.180 1.300 - - 0 0 - 1.046 1.028 1.133 - - 0 - 0.00%
2013-07-02 0 1.200 1.140 1.280 - - 0 0 - 1.046 0.993 1.115 - - 0 - 0.00%
2013-06-28 0 1.200 1.150 1.290 - - 0 0 - 1.046 1.002 1.124 - - 0 - 0.00%
2013-06-27 0 1.200 1.180 1.250 - - 0 0 - 1.046 1.028 1.089 - - 0 - 0.00%
2013-06-26 0 1.200 1.160 1.400 - - 0 0 - 1.046 1.011 1.220 - - 0 - 0.00%
2013-06-25 0 1.200 1.130 1.250 - - 0 0 - 1.046 0.985 1.089 - - 0 - 0.00%
2013-06-24 0 1.200 1.200 1.240 1.200 1.200 96,000 115,200 1.2000 1.046 1.046 1.081 1.046 1.046 110,170 1.0457 -3.23%
2013-06-21 0 1.240 1.200 1.250 - - 0 0 - 1.081 1.046 1.089 - - 0 - 0.00%
2013-06-20 0 1.240 1.240 1.290 1.240 1.240 6,000 7,440 1.2400 1.081 1.081 1.124 1.081 1.081 6,886 1.0805 -0.80%
2013-06-19 0 1.250 1.210 1.350 - - 0 0 - 1.089 1.054 1.176 - - 0 - 0.00%
2013-06-18 0 1.250 1.200 1.290 - - 0 0 - 1.089 1.046 1.124 - - 0 - 0.00%
2013-06-17 0 1.250 1.190 1.400 1.250 1.250 10,000 12,500 1.2500 1.089 1.037 1.220 1.089 1.089 11,476 1.0892 0.00%
2013-06-14 0 1.250 1.200 1.500 - - 0 0 - 1.089 1.046 1.307 - - 0 - 0.00%
2013-06-13 0 1.250 1.210 1.320 - - 0 0 - 1.089 1.054 1.150 - - 0 - 0.00%
2013-06-11 0 1.250 1.230 1.400 - - 0 0 - 1.089 1.072 1.220 - - 0 - 0.00%
2013-06-10 0 1.250 1.230 1.440 - - 0 0 - 1.089 1.072 1.255 - - 0 - 0.00%
2013-06-07 0 1.250 1.230 1.440 - - 0 0 - 1.089 1.072 1.255 - - 0 - 0.00%
2013-06-06 0 1.250 1.200 1.350 - - 0 0 - 1.089 1.046 1.176 - - 0 - 0.00%
2013-06-05 0 1.250 1.210 1.350 - - 0 0 - 1.089 1.054 1.176 - - 0 - 0.00%
2013-06-04 0 1.250 1.250 1.350 1.250 1.250 136,000 170,000 1.2500 1.089 1.089 1.176 1.089 1.089 156,074 1.0892 0.00%
2013-06-03 0 1.250 1.190 1.280 - - 0 0 - 1.089 1.037 1.115 - - 0 - 0.00%
2013-05-31 0 1.250 1.250 1.420 - - 0 0 - 1.089 1.089 1.237 - - 0 - 0.00%
2013-05-30 0 1.250 1.250 1.290 1.250 1.250 62,000 77,500 1.2500 1.089 1.089 1.124 1.089 1.089 71,151 1.0892 0.00%
2013-05-29 0 1.250 1.250 1.330 1.220 1.250 830,000 1,036,600 1.2489 1.089 1.089 1.159 1.063 1.089 952,511 1.0883 2.46%
2013-05-28 0 1.220 1.220 1.330 - - 0 0 - 1.063 1.063 1.159 - - 0 - 0.00%
2013-05-27 0 1.220 1.220 1.300 1.200 1.200 2,000 2,400 1.2000 1.063 1.063 1.133 1.046 1.046 2,295 1.0457 1.67%
2013-05-24 0 1.200 1.200 1.380 - - 0 0 - 1.046 1.046 1.203 - - 0 - 0.00%
2013-05-23 0 1.200 1.200 1.330 - - 0 0 - 1.046 1.046 1.159 - - 0 - 0.00%
2013-05-22 0 1.200 1.200 - - - 0 0 - 1.046 1.046 - - - 0 - 0.00%
2013-05-21 0 1.200 1.200 1.330 1.200 1.200 210,000 252,000 1.2000 1.046 1.046 1.159 1.046 1.046 240,997 1.0457 3.45%
2013-05-20 0 1.160 1.150 1.330 - - 0 0 - 1.011 1.002 1.159 - - 0 - -0.00%
2013-05-16 0 1.210 1.210 1.280 1.210 1.210 2,000 2,420 1.2100 1.011 1.011 1.069 1.011 1.011 2,394 1.0108 -3.97%
2013-05-15 0 1.260 1.240 1.290 1.240 1.260 1,250,000 1,564,320 1.2515 1.053 1.036 1.078 1.036 1.053 1,496,337 1.0454 5.88%
2013-05-14 0 1.190 1.190 1.240 - - 0 0 - 0.994 0.994 1.036 - - 0 - 0.85%
2013-05-13 0 1.180 1.180 1.250 1.180 1.180 2,000 2,360 1.1800 0.986 0.986 1.044 0.986 0.986 2,394 0.9857 -0.84%
2013-05-10 0 1.190 1.190 1.290 1.180 1.190 30,000 35,620 1.1873 0.994 0.994 1.078 0.986 0.994 35,912 0.9919 -4.03%
2013-05-09 0 1.240 1.190 1.290 - - 0 0 - 1.036 0.994 1.078 - - 0 - 0.00%
2013-05-08 0 1.240 1.210 1.290 - - 0 0 - 1.036 1.011 1.078 - - 0 - 0.00%
2013-05-07 0 1.240 1.210 1.290 - - 0 0 - 1.036 1.011 1.078 - - 0 - 0.00%
2013-05-06 0 1.240 1.210 1.290 - - 0 0 - 1.036 1.011 1.078 - - 0 - 0.00%
2013-05-03 0 1.240 1.200 1.290 - - 0 0 - 1.036 1.002 1.078 - - 0 - 0.00%
2013-05-02 0 1.240 1.200 1.290 1.230 1.240 700,000 865,000 1.2357 1.036 1.002 1.078 1.028 1.036 837,949 1.0323 -3.12%
2013-04-30 0 1.280 1.220 1.300 - - 0 0 - 1.069 1.019 1.086 - - 0 - 0.00%
2013-04-29 0 1.280 1.210 1.300 - - 0 0 - 1.069 1.011 1.086 - - 0 - 0.00%
2013-04-26 0 1.280 1.210 1.290 - - 0 0 - 1.069 1.011 1.078 - - 0 - 0.00%
2013-04-25 0 1.280 1.280 1.290 1.280 1.280 508,000 650,240 1.2800 1.069 1.069 1.078 1.069 1.069 608,111 1.0693 4.92%
2013-04-24 0 1.220 1.220 1.290 1.220 1.220 10,000 12,200 1.2200 1.019 1.019 1.078 1.019 1.019 11,971 1.0192 0.00%
2013-04-23 0 1.220 1.200 1.300 - - 0 0 - 1.019 1.002 1.086 - - 0 - 0.00%
2013-04-22 0 1.220 1.200 - - - 0 0 - 1.019 1.002 - - - 0 - 0.00%
2013-04-19 0 1.220 1.220 1.250 1.220 1.220 20,000 24,400 1.2200 1.019 1.019 1.044 1.019 1.019 23,941 1.0192 -1.61%
2013-04-18 0 1.240 1.210 1.250 1.240 1.240 806,000 999,440 1.2400 1.036 1.011 1.044 1.036 1.036 964,838 1.0359 2.48%
2013-04-17 0 1.210 1.160 1.240 - - 0 0 - 1.011 0.969 1.036 - - 0 - 0.00%
2013-04-16 0 1.210 1.160 1.240 - - 0 0 - 1.011 0.969 1.036 - - 0 - 0.00%
2013-04-15 0 1.210 1.170 1.300 - - 0 0 - 1.011 0.977 1.086 - - 0 - 0.00%
2013-04-12 0 1.210 1.210 1.240 1.200 1.200 98,000 117,600 1.2000 1.011 1.011 1.036 1.002 1.002 117,313 1.0024 1.68%
2013-04-11 0 1.190 1.160 1.280 - - 0 0 - 0.994 0.969 1.069 - - 0 - 0.00%
2013-04-10 0 1.190 1.180 1.240 - - 0 0 - 0.994 0.986 1.036 - - 0 - 0.00%
2013-04-09 0 1.190 1.190 1.230 1.190 1.200 244,000 292,360 1.1982 0.994 0.994 1.028 0.994 1.002 292,085 1.0009 -4.80%
2013-04-08 0 1.250 1.220 1.250 1.220 1.250 228,000 281,400 1.2342 1.044 1.019 1.044 1.019 1.044 272,932 1.0310 2.46%
2013-04-05 0 1.220 1.220 1.300 1.220 1.220 10,000 12,200 1.2200 1.019 1.019 1.086 1.019 1.019 11,971 1.0192 1.67%
2013-04-03 0 1.200 1.150 1.230 - - 0 0 - 1.002 0.961 1.028 - - 0 - 0.00%
2013-04-02 0 1.200 1.200 1.240 1.200 1.200 20,000 24,000 1.2000 1.002 1.002 1.036 1.002 1.002 23,941 1.0024 -3.23%
2013-03-28 0 1.240 1.160 1.260 1.240 1.240 20,000 24,800 1.2400 1.036 0.969 1.053 1.036 1.036 23,941 1.0359 2.48%
2013-03-27 0 1.210 1.210 1.240 - - 0 0 - 1.011 1.011 1.036 - - 0 - 2.54%
2013-03-26 0 1.180 1.180 1.300 1.180 1.180 1,080,000 1,274,400 1.1800 0.986 0.986 1.086 0.986 0.986 1,292,835 0.9857 0.85%
2013-03-25 0 1.170 1.160 1.300 1.160 1.170 660,000 765,640 1.1601 0.977 0.969 1.086 0.969 0.977 790,066 0.9691 -3.31%
2013-03-22 0 1.210 1.210 1.300 - - 0 0 - 1.011 1.011 1.086 - - 0 - 1.68%
2013-03-21 0 1.190 1.190 1.270 1.180 1.180 400,000 472,000 1.1800 0.994 0.994 1.061 0.986 0.986 478,828 0.9857 0.00%
2013-03-20 0 1.190 1.170 1.290 - - 0 0 - 0.994 0.977 1.078 - - 0 - 0.00%
2013-03-19 0 1.190 1.130 1.300 - - 0 0 - 0.994 0.944 1.086 - - 0 - 0.00%
2013-03-18 0 1.190 1.180 1.300 - - 0 0 - 0.994 0.986 1.086 - - 0 - 0.00%
2013-03-15 0 1.190 1.180 1.300 - - 0 0 - 0.994 0.986 1.086 - - 0 - 0.00%
2013-03-14 0 1.190 1.190 1.290 1.170 1.180 120,000 140,660 1.1722 0.994 0.994 1.078 0.977 0.986 143,648 0.9792 -0.83%
2013-03-13 0 1.200 1.190 1.300 - - 0 0 - 1.002 0.994 1.086 - - 0 - 0.00%
2013-03-12 0 1.200 1.200 1.280 1.180 1.240 146,000 178,260 1.2210 1.002 1.002 1.069 0.986 1.036 174,772 1.0200 -2.44%
2013-03-11 0 1.230 1.210 1.250 1.180 1.230 148,000 177,380 1.1985 1.028 1.011 1.044 0.986 1.028 177,166 1.0012 -3.15%
2013-03-08 0 1.270 1.230 1.330 1.210 1.300 22,000 28,120 1.2782 1.061 1.028 1.111 1.011 1.086 26,336 1.0678 -5.22%
2013-03-07 0 1.340 1.220 1.340 - - 0 0 - 1.119 1.019 1.119 - - 0 - 0.00%
2013-03-06 0 1.340 1.250 1.340 - - 0 0 - 1.119 1.044 1.119 - - 0 - -1.47%
2013-03-05 0 1.360 1.250 1.360 1.340 1.360 150,000 201,180 1.3412 1.136 1.044 1.136 1.119 1.136 179,560 1.1204 4.62%
2013-03-04 0 1.300 1.300 1.320 - - 0 0 - 1.086 1.086 1.103 - - 0 - 1.56%
2013-03-01 0 1.280 1.280 1.330 - - 0 0 - 1.069 1.069 1.111 - - 0 - 0.79%
2013-02-28 0 1.270 1.270 1.290 1.260 1.350 34,000 43,020 1.2653 1.061 1.061 1.078 1.053 1.128 40,700 1.0570 0.79%
2013-02-27 0 1.260 1.260 1.290 - - 150,000 193,500 1.2900 1.053 1.053 1.078 - - 179,560 1.0776 1.61%
2013-02-26 0 1.240 1.240 1.300 1.240 1.240 208,000 257,920 1.2400 1.036 1.036 1.086 1.036 1.036 248,990 1.0359 0.00%
2013-02-25 0 1.240 1.240 1.300 - - 0 0 - 1.036 1.036 1.086 - - 0 - 0.81%
2013-02-22 0 1.230 1.180 1.300 - - 0 0 - 1.028 0.986 1.086 - - 0 - 0.00%
2013-02-21 0 1.230 1.180 1.300 - - 0 0 - 1.028 0.986 1.086 - - 0 - 0.00%
2013-02-20 0 1.230 1.210 1.300 - - 0 0 - 1.028 1.011 1.086 - - 0 - 0.00%
2013-02-19 0 1.230 1.230 1.320 1.230 1.230 2,000 2,460 1.2300 1.028 1.028 1.103 1.028 1.028 2,394 1.0275 2.50%
2013-02-18 0 1.200 1.200 1.230 1.200 1.210 102,000 122,600 1.2020 1.002 1.002 1.028 1.002 1.011 122,101 1.0041 -2.44%
2013-02-15 0 1.230 1.220 1.300 - - 0 0 - 1.028 1.019 1.086 - - 0 - 0.00%
2013-02-14 0 1.230 1.210 1.300 - - 0 0 - 1.028 1.011 1.086 - - 0 - 0.00%
2013-02-08 0 1.230 1.210 1.300 - - 0 0 - 1.028 1.011 1.086 - - 0 - 0.00%
2013-02-07 0 1.230 1.230 1.300 1.200 1.200 286,000 343,200 1.2000 1.028 1.028 1.086 1.002 1.002 342,362 1.0024 -0.81%
2013-02-06 0 1.240 1.230 1.300 1.240 1.240 10,000 12,400 1.2400 1.036 1.028 1.086 1.036 1.036 11,971 1.0359 0.81%
2013-02-05 0 1.230 1.230 1.290 1.190 1.190 6,000 7,140 1.1900 1.028 1.028 1.078 0.994 0.994 7,182 0.9941 -2.38%
2013-02-04 0 1.260 1.250 1.300 1.260 1.260 100,000 126,000 1.2600 1.053 1.044 1.086 1.053 1.053 119,707 1.0526 0.00%
2013-02-01 0 1.260 1.260 1.300 - - 2,000 2,520 1.2600 1.053 1.053 1.086 - - 2,394 1.0526 0.80%
2013-01-31 0 1.250 1.250 1.300 1.250 1.250 24,000 30,000 1.2500 1.044 1.044 1.086 1.044 1.044 28,730 1.0442 0.00%
2013-01-30 0 1.250 1.250 1.300 1.250 1.250 28,000 35,000 1.2500 1.044 1.044 1.086 1.044 1.044 33,518 1.0442 0.00%
2013-01-29 0 1.250 1.250 1.300 - - 0 0 - 1.044 1.044 1.086 - - 0 - 1.63%
2013-01-28 0 1.230 1.220 1.300 1.230 1.230 12,000 14,760 1.2300 1.028 1.019 1.086 1.028 1.028 14,365 1.0275 -0.81%
2013-01-25 0 1.240 1.240 1.350 - - 0 0 - 1.036 1.036 1.128 - - 0 - 0.81%
2013-01-24 0 1.230 1.230 1.290 1.210 1.230 24,000 29,460 1.2275 1.028 1.028 1.078 1.011 1.028 28,730 1.0254 -5.38%
2013-01-23 0 1.300 1.230 1.300 - - 0 0 - 1.086 1.028 1.086 - - 0 - 0.00%
2013-01-22 0 1.300 1.270 1.300 - - 0 0 - 1.086 1.061 1.086 - - 0 - 0.00%
2013-01-21 0 1.300 1.250 1.300 1.300 1.300 30,000 39,000 1.3000 1.086 1.044 1.086 1.086 1.086 35,912 1.0860 1.56%
2013-01-18 0 1.280 1.250 1.330 - - 0 0 - 1.069 1.044 1.111 - - 0 - 0.00%
2013-01-17 0 1.280 1.210 1.330 - - 0 0 - 1.069 1.011 1.111 - - 0 - 0.00%
2013-01-16 0 1.280 1.260 1.280 1.280 1.330 250,000 331,500 1.3260 1.069 1.053 1.069 1.069 1.111 299,267 1.1077 -3.03%
2013-01-15 0 1.320 1.240 1.330 - - 0 0 - 1.103 1.036 1.111 - - 0 - 0.00%
2013-01-14 0 1.320 1.250 1.320 1.270 1.330 314,000 415,380 1.3229 1.103 1.044 1.103 1.061 1.111 375,880 1.1051 5.60%
2013-01-11 0 1.250 1.250 1.270 1.180 1.250 606,000 722,500 1.1922 1.044 1.044 1.061 0.986 1.044 725,424 0.9960 0.00%
2013-01-10 0 1.250 1.210 1.300 1.250 1.260 44,000 55,040 1.2509 1.044 1.011 1.086 1.044 1.053 52,671 1.0450 1.63%
2013-01-09 0 1.230 1.230 1.300 1.230 1.230 30,000 36,900 1.2300 1.028 1.028 1.086 1.028 1.028 35,912 1.0275 -2.38%
2013-01-08 0 1.260 1.260 1.300 1.260 1.260 66,000 83,160 1.2600 1.053 1.053 1.086 1.053 1.053 79,007 1.0526 0.80%
2013-01-07 0 1.250 1.250 1.370 - - 0 0 - 1.044 1.044 1.144 - - 0 - 0.00%
2013-01-04 0 1.250 1.200 1.370 - - 0 0 - 1.044 1.002 1.144 - - 0 - 0.00%
2013-01-03 0 1.250 1.200 1.370 - - 0 0 - 1.044 1.002 1.144 - - 0 - 0.00%
2013-01-02 0 1.250 1.190 1.300 1.250 1.250 2,000 2,500 1.2500 1.044 0.994 1.086 1.044 1.044 2,394 1.0442 0.00%
2012-12-31 0 1.250 1.200 1.260 - - 0 0 - 1.044 1.002 1.053 - - 0 - 0.00%
2012-12-28 0 1.250 1.250 1.350 1.250 1.250 24,000 30,000 1.2500 1.044 1.044 1.128 1.044 1.044 28,730 1.0442 1.63%
2012-12-27 0 1.230 1.220 1.290 1.230 1.230 8,000 9,840 1.2300 1.028 1.019 1.078 1.028 1.028 9,577 1.0275 -4.65%
2012-12-24 0 1.290 1.180 1.400 - - 0 0 - 1.078 0.986 1.170 - - 0 - 0.00%
2012-12-21 0 1.290 1.270 1.300 1.290 1.380 40,000 52,520 1.3130 1.078 1.061 1.086 1.078 1.153 47,883 1.0968 -6.52%
2012-12-20 0 1.380 1.230 1.380 - - 0 0 - 1.153 1.028 1.153 - - 0 - 0.00%
2012-12-19 0 1.380 1.230 1.380 - - 4,000 5,520 1.3800 1.153 1.028 1.153 - - 4,788 1.1528 0.00%
2012-12-18 0 1.380 1.190 1.380 1.380 1.380 2,000 2,760 1.3800 1.153 0.994 1.153 1.153 1.153 2,394 1.1528 10.40%
2012-12-17 0 1.250 1.170 1.380 - - 0 0 - 1.044 0.977 1.153 - - 0 - 0.00%
2012-12-14 0 1.250 1.220 1.280 - - 0 0 - 1.044 1.019 1.069 - - 0 - 0.00%
2012-12-13 0 1.250 1.210 1.250 - - 0 0 - 1.044 1.011 1.044 - - 0 - 0.00%
2012-12-12 0 1.250 1.220 1.370 1.250 1.250 20,000 25,000 1.2500 1.044 1.019 1.144 1.044 1.044 23,941 1.0442 1.63%
2012-12-11 0 1.230 1.180 1.250 - - 0 0 - 1.028 0.986 1.044 - - 0 - 0.00%
2012-12-10 0 1.230 1.200 1.250 - - 0 0 - 1.028 1.002 1.044 - - 0 - 0.00%
2012-12-07 0 1.230 1.200 1.250 - - 0 0 - 1.028 1.002 1.044 - - 0 - 0.00%
2012-12-06 0 1.230 1.230 1.250 - - 0 0 - 1.028 1.028 1.044 - - 0 - 0.00%
2012-12-05 0 1.230 1.200 1.250 - - 0 0 - 1.028 1.002 1.044 - - 0 - 0.00%
2012-12-04 0 1.230 1.200 1.250 - - 0 0 - 1.028 1.002 1.044 - - 0 - 0.00%
2012-12-03 0 1.230 1.230 1.250 1.230 1.230 20,000 24,600 1.2300 1.028 1.028 1.044 1.028 1.028 23,941 1.0275 0.00%
2012-11-30 0 1.230 1.170 1.250 - - 0 0 - 1.028 0.977 1.044 - - 0 - 0.00%
2012-11-29 0 1.230 1.170 1.250 - - 0 0 - 1.028 0.977 1.044 - - 0 - 0.00%
2012-11-28 0 1.230 1.170 1.300 - - 0 0 - 1.028 0.977 1.086 - - 0 - 0.00%
2012-11-27 0 1.230 1.200 1.300 - - 0 0 - 1.028 1.002 1.086 - - 0 - 0.00%
2012-11-26 0 1.230 1.230 1.300 1.230 1.240 302,000 371,560 1.2303 1.028 1.028 1.086 1.028 1.036 361,515 1.0278 -2.38%
2012-11-23 0 1.260 1.230 1.260 - - 0 0 - 1.053 1.028 1.053 - - 0 - 0.00%
2012-11-22 0 1.260 1.220 1.300 - - 0 0 - 1.053 1.019 1.086 - - 0 - 0.00%
2012-11-21 0 1.260 1.220 1.300 - - 0 0 - 1.053 1.019 1.086 - - 0 - 0.00%
2012-11-20 0 1.260 1.240 1.300 - - 0 0 - 1.053 1.036 1.086 - - 0 - 0.00%
2012-11-19 0 1.260 1.240 1.290 - - 0 0 - 1.053 1.036 1.078 - - 0 - 0.00%
2012-11-16 0 1.260 1.190 1.280 1.260 1.260 164,000 206,640 1.2600 1.053 0.994 1.069 1.053 1.053 196,319 1.0526 -1.56%
2012-11-15 0 1.280 1.260 1.300 1.280 1.280 500,000 640,000 1.2800 1.069 1.053 1.086 1.069 1.069 598,535 1.0693 0.00%
2012-11-14 0 1.280 1.270 1.300 1.260 1.280 1,068,000 1,366,340 1.2793 1.069 1.061 1.086 1.053 1.069 1,278,470 1.0687 2.40%
2012-11-13 0 1.250 1.230 1.270 - - 0 0 - 1.044 1.028 1.061 - - 0 - 0.00%
2012-11-12 0 1.250 1.220 1.300 - - 0 0 - 1.044 1.019 1.086 - - 0 - 0.00%
2012-11-09 0 1.250 1.240 1.260 - - 0 0 - 1.044 1.036 1.053 - - 0 - 0.00%
2012-11-08 0 1.250 1.250 1.300 1.250 1.250 18,000 22,500 1.2500 1.044 1.044 1.086 1.044 1.044 21,547 1.0442 0.00%
2012-11-07 0 1.250 1.250 1.280 - - 0 0 - 1.044 1.044 1.069 - - 0 - 0.00%
2012-11-06 0 1.250 1.250 1.280 - - 0 0 - 1.044 1.044 1.069 - - 0 - 0.00%
2012-11-05 0 1.250 1.250 1.300 1.250 1.250 2,000 2,500 1.2500 1.044 1.044 1.086 1.044 1.044 2,394 1.0442 0.00%
2012-11-02 0 1.250 1.250 1.300 1.250 1.250 16,000 20,000 1.2500 1.044 1.044 1.086 1.044 1.044 19,153 1.0442 3.31%
2012-11-01 0 1.210 1.210 1.290 - - 0 0 - 1.011 1.011 1.078 - - 0 - 0.00%
2012-10-31 0 1.210 1.210 1.290 - - 0 0 - 1.011 1.011 1.078 - - 0 - 0.00%
2012-10-30 0 1.210 1.210 1.270 1.210 1.210 2,000 2,420 1.2100 1.011 1.011 1.061 1.011 1.011 2,394 1.0108 0.83%
2012-10-29 0 1.200 1.200 1.280 1.160 1.200 970,000 1,144,280 1.1797 1.002 1.002 1.069 0.969 1.002 1,161,158 0.9855 -1.64%
2012-10-26 0 1.220 1.220 1.290 1.200 1.200 300,000 360,000 1.2000 1.019 1.019 1.078 1.002 1.002 359,121 1.0024 -2.40%
2012-10-25 0 1.250 1.250 1.300 1.250 1.250 60,000 75,000 1.2500 1.044 1.044 1.086 1.044 1.044 71,824 1.0442 -2.34%
2012-10-24 0 1.280 1.280 1.300 1.280 1.280 570,000 729,600 1.2800 1.069 1.069 1.086 1.069 1.069 682,330 1.0693 4.92%
2012-10-22 0 1.220 1.220 1.250 1.210 1.220 582,000 704,340 1.2102 1.019 1.019 1.044 1.011 1.019 696,695 1.0110 -3.17%
2012-10-19 0 1.260 1.260 1.300 1.250 1.260 326,000 409,500 1.2561 1.053 1.053 1.086 1.044 1.053 390,245 1.0493 0.80%
2012-10-18 0 1.250 1.210 1.300 - - 0 0 - 1.044 1.011 1.086 - - 0 - 0.00%
2012-10-17 0 1.250 1.220 1.350 - - 0 0 - 1.044 1.019 1.128 - - 0 - 0.00%
2012-10-16 0 1.250 1.220 1.350 1.250 1.250 10,000 12,500 1.2500 1.044 1.019 1.128 1.044 1.044 11,971 1.0442 -0.79%
2012-10-15 0 1.260 1.230 1.350 1.260 1.260 100,000 126,000 1.2600 1.053 1.028 1.128 1.053 1.053 119,707 1.0526 0.80%
2012-10-12 0 1.250 1.230 1.350 - - 0 0 - 1.044 1.028 1.128 - - 0 - 0.00%
2012-10-11 0 1.250 1.250 1.260 1.250 1.250 2,000 2,500 1.2500 1.044 1.044 1.053 1.044 1.044 2,394 1.0442 0.00%
2012-10-10 0 1.250 1.220 1.300 - - 0 0 - 1.044 1.019 1.086 - - 0 - 0.00%
2012-10-09 0 1.250 1.240 1.260 1.200 1.250 1,480,000 1,786,720 1.2072 1.044 1.036 1.053 1.002 1.044 1,771,663 1.0085 -1.57%
2012-10-08 0 1.270 1.260 1.350 1.260 1.270 712,000 902,620 1.2677 1.061 1.053 1.128 1.053 1.061 852,314 1.0590 -2.31%
2012-10-05 0 1.300 1.220 1.300 - - 0 0 - 1.086 1.019 1.086 - - 0 - 0.00%
2012-10-04 0 1.300 1.250 1.300 1.300 1.300 300,000 390,000 1.3000 1.086 1.044 1.086 1.086 1.086 359,121 1.0860 0.00%
2012-10-03 0 1.300 1.220 1.320 - - 0 0 - 1.086 1.019 1.103 - - 0 - 0.00%
2012-09-28 0 1.300 1.220 1.350 - - 0 0 - 1.086 1.019 1.128 - - 0 - 0.00%
2012-09-27 0 1.300 1.220 1.350 - - 0 0 - 1.086 1.019 1.128 - - 0 - 0.00%
2012-09-26 0 1.300 1.200 1.300 - - 0 0 - 1.086 1.002 1.086 - - 0 - 0.00%
2012-09-25 0 1.300 1.230 1.300 1.300 1.300 200,000 260,000 1.3000 1.086 1.028 1.086 1.086 1.086 239,414 1.0860 3.17%
2012-09-24 0 1.260 1.260 1.350 1.230 1.260 506,000 637,380 1.2596 1.053 1.053 1.128 1.028 1.053 605,717 1.0523 0.00%
2012-09-21 0 1.260 1.260 1.300 1.160 1.260 794,000 941,040 1.1852 1.053 1.053 1.086 0.969 1.053 950,473 0.9901 0.00%
2012-09-20 0 1.260 1.210 1.280 - - 0 0 - 1.053 1.011 1.069 - - 0 - 0.00%
2012-09-19 0 1.260 1.260 1.300 1.260 1.260 3,330,000 4,195,800 1.2600 1.053 1.053 1.086 1.053 1.053 3,986,242 1.0526 0.80%
2012-09-18 0 1.250 1.250 1.350 - - 0 0 - 1.044 1.044 1.128 - - 0 - 0.81%
2012-09-17 0 1.240 1.240 1.260 - - 0 0 - 1.036 1.036 1.053 - - 0 - 0.00%
2012-09-14 0 1.240 1.240 1.350 1.210 1.250 152,000 188,860 1.2425 1.036 1.036 1.128 1.011 1.044 181,955 1.0380 -3.12%
2012-09-13 0 1.280 1.230 1.340 - - 0 0 - 1.069 1.028 1.119 - - 0 - 0.00%
2012-09-12 0 1.280 1.230 1.280 - - 0 0 - 1.069 1.028 1.069 - - 0 - 0.00%
2012-09-11 0 1.280 1.230 1.340 - - 0 0 - 1.069 1.028 1.119 - - 0 - 0.00%
2012-09-10 0 1.280 1.230 1.340 - - 0 0 - 1.069 1.028 1.119 - - 0 - 0.00%
2012-09-07 0 1.280 1.260 1.280 1.280 1.280 346,000 442,880 1.2800 1.069 1.053 1.069 1.069 1.069 414,186 1.0693 0.00%
2012-09-06 0 1.280 1.250 1.280 1.280 1.290 422,000 540,380 1.2805 1.069 1.044 1.069 1.069 1.078 505,163 1.0697 1.59%
2012-09-05 0 1.260 1.260 1.290 1.180 1.180 400,000 472,000 1.1800 1.053 1.053 1.078 0.986 0.986 478,828 0.9857 0.80%
2012-09-04 0 1.250 1.250 1.350 1.250 1.250 1,830,000 2,287,500 1.2500 1.044 1.044 1.128 1.044 1.044 2,190,637 1.0442 0.81%
2012-09-03 0 1.240 1.240 1.350 - - 0 0 - 1.036 1.036 1.128 - - 0 - 0.00%
2012-08-31 0 1.240 1.240 1.290 1.240 1.240 6,000 7,440 1.2400 1.036 1.036 1.078 1.036 1.036 7,182 1.0359 -1.59%
2012-08-30 0 1.260 1.160 1.270 1.260 1.260 6,000 7,560 1.2600 1.053 0.969 1.061 1.053 1.053 7,182 1.0526 0.00%
2012-08-29 0 1.260 1.200 1.280 - - 0 0 - 1.053 1.002 1.069 - - 0 - 0.00%
2012-08-28 0 1.260 1.250 1.290 - - 10,000 12,500 1.2500 1.053 1.044 1.078 - - 11,971 1.0442 0.00%
2012-08-27 0 1.260 1.250 1.260 1.260 1.260 50,000 63,000 1.2600 1.053 1.044 1.053 1.053 1.053 59,853 1.0526 0.00%
2012-08-24 0 1.260 1.260 1.350 1.260 1.260 1,270,000 1,600,200 1.2600 1.053 1.053 1.128 1.053 1.053 1,520,278 1.0526 0.00%
2012-08-23 0 1.260 1.260 1.280 1.260 1.260 740,000 932,400 1.2600 1.053 1.053 1.069 1.053 1.053 885,832 1.0526 4.13%
2012-08-22 0 1.210 1.210 1.290 - - 0 0 - 1.011 1.011 1.078 - - 0 - 0.00%
2012-08-21 0 1.210 1.210 1.290 - - 0 0 - 1.011 1.011 1.078 - - 0 - 0.00%
2012-08-20 0 1.210 1.210 1.290 - - 0 0 - 1.011 1.011 1.078 - - 0 - 0.00%
2012-08-17 0 1.210 1.210 1.290 - - 0 0 - 1.011 1.011 1.078 - - 0 - 0.00%
2012-08-16 0 1.210 1.210 1.280 1.200 1.210 70,000 84,500 1.2071 1.011 1.011 1.069 1.002 1.011 83,795 1.0084 -3.97%
2012-08-15 0 1.260 1.260 1.280 1.260 1.260 1,890,000 2,381,400 1.2600 1.053 1.053 1.069 1.053 1.053 2,262,462 1.0526 0.00%
2012-08-14 0 1.260 1.260 1.300 1.260 1.260 200,000 252,000 1.2600 1.053 1.053 1.086 1.053 1.053 239,414 1.0526 0.00%
2012-08-13 0 1.260 1.150 1.290 - - 0 0 - 1.053 0.961 1.078 - - 0 - 0.00%
2012-08-10 0 1.260 1.110 1.300 1.260 1.260 60,000 75,600 1.2600 1.053 0.927 1.086 1.053 1.053 71,824 1.0526 0.00%
2012-08-09 0 1.260 1.130 1.180 - - 0 0 - 1.053 0.944 0.986 - - 0 - 0.00%
2012-08-08 0 1.260 1.120 1.320 - - 0 0 - 1.053 0.936 1.103 - - 0 - 0.00%
2012-08-07 0 1.260 1.120 1.260 - - 0 0 - 1.053 0.936 1.053 - - 0 - 0.00%
2012-08-06 0 1.260 1.050 1.300 - - 0 0 - 1.053 0.877 1.086 - - 0 - 0.00%
2012-08-03 0 1.260 1.210 1.260 - - 0 0 - 1.053 1.011 1.053 - - 0 - 0.00%
2012-08-02 0 1.260 1.250 1.330 - - 0 0 - 1.053 1.044 1.111 - - 0 - 0.00%
2012-08-01 0 1.260 1.240 1.320 - - 0 0 - 1.053 1.036 1.103 - - 0 - 0.00%
2012-07-31 0 1.260 1.240 1.280 1.230 1.260 80,000 99,300 1.2413 1.053 1.036 1.069 1.028 1.053 95,766 1.0369 2.44%
2012-07-30 0 1.230 1.230 1.270 1.150 1.230 238,000 281,560 1.1830 1.028 1.028 1.061 0.961 1.028 284,903 0.9883 -5.38%
2012-07-27 0 1.300 1.200 1.310 - - 0 0 - 1.086 1.002 1.094 - - 0 - 0.00%
2012-07-26 0 1.300 1.240 1.300 - - 0 0 - 1.086 1.036 1.086 - - 0 - -0.76%
2012-07-25 0 1.310 1.240 1.310 - - 0 0 - 1.094 1.036 1.094 - - 0 - -0.76%
2012-07-24 0 1.320 1.220 1.350 - - 0 0 - 1.103 1.019 1.128 - - 0 - 0.00%
2012-07-23 0 1.320 1.260 1.330 1.250 1.330 680,000 886,220 1.3033 1.103 1.053 1.111 1.044 1.111 814,007 1.0887 1.54%
2012-07-20 0 1.300 1.110 1.300 - - 0 0 - 1.086 0.927 1.086 - - 0 - 0.00%
2012-07-19 0 1.300 1.120 1.300 - - 0 0 - 1.086 0.936 1.086 - - 0 - 0.00%
2012-07-18 0 1.300 1.240 1.340 - - 0 0 - 1.086 1.036 1.119 - - 0 - 0.00%
2012-07-17 0 1.300 1.230 1.340 - - 0 0 - 1.086 1.028 1.119 - - 0 - 0.00%
2012-07-16 0 1.300 1.230 1.300 - - 0 0 - 1.086 1.028 1.086 - - 0 - 0.00%
2012-07-13 0 1.300 1.230 1.300 - - 0 0 - 1.086 1.028 1.086 - - 0 - 0.00%
2012-07-12 0 1.300 1.230 1.300 - - 0 0 - 1.086 1.028 1.086 - - 0 - 0.00%
2012-07-11 0 1.300 1.240 1.300 - - 0 0 - 1.086 1.036 1.086 - - 0 - -2.99%
2012-07-10 0 1.340 1.250 1.340 1.280 1.380 230,000 314,400 1.3670 1.119 1.044 1.119 1.069 1.153 275,326 1.1419 5.51%
2012-07-09 0 1.270 1.230 1.280 - - 30,000 37,800 1.2600 1.061 1.028 1.069 - - 35,912 1.0526 0.00%
2012-07-06 0 1.270 1.270 1.280 1.250 1.270 50,000 63,100 1.2620 1.061 1.061 1.069 1.044 1.061 59,853 1.0542 1.60%
2012-07-05 0 1.250 1.220 1.280 - - 80,000 100,000 1.2500 1.044 1.019 1.069 - - 95,766 1.0442 0.00%
2012-07-04 0 1.250 1.230 1.290 1.250 1.250 28,000 35,000 1.2500 1.044 1.028 1.078 1.044 1.044 33,518 1.0442 0.00%
2012-07-03 0 1.250 1.220 1.250 1.210 1.250 8,000 9,760 1.2200 1.044 1.019 1.044 1.011 1.044 9,577 1.0192 -2.34%
2012-06-29 0 1.280 1.200 1.320 - - 0 0 - 1.069 1.002 1.103 - - 0 - 0.00%
2012-06-28 0 1.280 1.190 1.330 - - 0 0 - 1.069 0.994 1.111 - - 0 - 0.00%
2012-06-27 0 1.280 1.190 1.330 - - 0 0 - 1.069 0.994 1.111 - - 0 - 0.00%
2012-06-26 0 1.280 1.190 1.330 - - 0 0 - 1.069 0.994 1.111 - - 0 - 0.00%
2012-06-25 0 1.280 1.180 1.300 - - 0 0 - 1.069 0.986 1.086 - - 0 - 0.00%
2012-06-22 0 1.280 1.220 1.320 - - 0 0 - 1.069 1.019 1.103 - - 0 - 0.00%
2012-06-21 0 1.280 1.220 1.280 1.280 1.290 160,000 205,100 1.2819 1.069 1.019 1.069 1.069 1.078 191,531 1.0708 1.59%
2012-06-20 0 1.260 1.240 1.320 - - 0 0 - 1.053 1.036 1.103 - - 0 - 0.00%
2012-06-19 0 1.260 1.240 1.320 1.260 1.330 34,000 43,820 1.2888 1.053 1.036 1.103 1.053 1.111 40,700 1.0766 -3.08%
2012-06-18 0 1.300 1.230 1.330 - - 0 0 - 1.086 1.028 1.111 - - 0 - 0.00%
2012-06-15 0 1.300 1.210 1.340 - - 0 0 - 1.086 1.011 1.119 - - 0 - 0.00%
2012-06-14 0 1.300 1.230 1.330 1.300 1.300 2,000 2,600 1.3000 1.086 1.028 1.111 1.086 1.086 2,394 1.0860 0.00%
2012-06-13 0 1.300 1.240 1.330 - - 0 0 - 1.086 1.036 1.111 - - 0 - 0.00%
2012-06-12 0 1.300 1.200 1.340 - - 0 0 - 1.086 1.002 1.119 - - 0 - 0.00%
2012-06-11 0 1.300 1.300 1.360 1.190 1.300 58,000 73,420 1.2659 1.086 1.086 1.136 0.994 1.086 69,430 1.0575 5.69%
2012-06-08 0 1.230 1.230 1.270 1.200 1.230 1,970,000 2,393,100 1.2148 1.028 1.028 1.061 1.002 1.028 2,358,227 1.0148 -3.15%
2012-06-07 0 1.270 1.150 1.360 - - 0 0 - 1.061 0.961 1.136 - - 0 - 0.00%
2012-06-06 0 1.270 1.270 1.320 1.270 1.270 86,000 109,220 1.2700 1.061 1.061 1.103 1.061 1.061 102,948 1.0609 4.10%
2012-06-05 0 1.220 1.220 1.270 1.220 1.270 308,000 390,760 1.2687 1.019 1.019 1.061 1.019 1.061 368,697 1.0598 3.39%
2012-06-04 0 1.180 1.150 1.180 1.180 1.180 10,000 11,800 1.1800 0.986 0.961 0.986 0.986 0.986 11,971 0.9857 -0.84%
2012-06-01 0 1.190 1.160 1.350 - - 0 0 - 0.994 0.969 1.128 - - 0 - 0.00%
2012-05-31 0 1.190 1.170 1.350 - - 0 0 - 0.994 0.977 1.128 - - 0 - 0.00%
2012-05-30 0 1.190 1.190 1.420 - - 0 0 - 0.994 0.994 1.186 - - 0 - 0.00%
2012-05-29 0 1.190 1.190 1.420 1.180 1.180 100,000 118,000 1.1800 0.994 0.994 1.186 0.986 0.986 119,707 0.9857 -0.83%
2012-05-28 0 1.200 1.200 1.400 1.200 1.200 200,000 240,000 1.2000 1.002 1.002 1.170 1.002 1.002 239,414 1.0024 -6.98%
2012-05-25 0 1.290 1.190 1.400 - - 0 0 - 1.078 0.994 1.170 - - 0 - 0.00%
2012-05-24 0 1.290 1.180 1.350 - - 0 0 - 1.078 0.986 1.128 - - 0 - 0.00%
2012-05-23 0 1.290 1.190 1.330 - - 0 0 - 1.078 0.994 1.111 - - 0 - 0.00%
2012-05-22 0 1.290 1.210 1.330 - - 0 0 - 1.078 1.011 1.111 - - 0 - 0.00%
2012-05-21 0 1.290 1.220 1.330 - - 0 0 - 1.078 1.019 1.111 - - 0 - 0.00%
2012-05-18 0 1.290 1.280 1.290 1.250 1.300 852,000 1,105,000 1.2969 1.078 1.069 1.078 1.044 1.086 1,019,903 1.0834 -3.01%
2012-05-17 0 1.330 1.250 1.330 1.250 1.340 198,000 261,000 1.3182 1.111 1.044 1.111 1.044 1.119 237,020 1.1012 5.98%
2012-05-16 0 1.340 1.250 1.370 - - 0 0 - 1.048 0.978 1.072 - - 0 - 0.00%
2012-05-15 0 1.340 1.250 1.340 1.350 1.350 160,000 216,000 1.3500 1.048 0.978 1.048 1.056 1.056 204,503 1.0562 1.52%
2012-05-14 0 1.320 1.270 1.430 - - 0 0 - 1.033 0.994 1.119 - - 0 - 0.00%
2012-05-11 0 1.320 1.270 1.430 - - 0 0 - 1.033 0.994 1.119 - - 0 - 0.00%
2012-05-10 0 1.320 1.270 1.430 - - 0 0 - 1.033 0.994 1.119 - - 0 - 0.00%
2012-05-09 0 1.320 1.290 1.430 - - 0 0 - 1.033 1.009 1.119 - - 0 - 0.00%
2012-05-08 0 1.320 1.280 1.430 - - 0 0 - 1.033 1.001 1.119 - - 0 - 0.00%
2012-05-07 0 1.320 1.280 1.430 - - 0 0 - 1.033 1.001 1.119 - - 0 - 0.00%
2012-05-04 0 1.320 1.300 1.430 - - 0 0 - 1.033 1.017 1.119 - - 0 - 0.00%
2012-05-03 0 1.320 1.320 1.360 - - 0 0 - 1.033 1.033 1.064 - - 0 - 3.13%
2012-05-02 0 1.280 1.270 1.320 1.280 1.280 50,000 64,000 1.2800 1.001 0.994 1.033 1.001 1.001 63,907 1.0015 0.00%
2012-04-30 0 1.280 1.180 1.390 - - 0 0 - 1.001 0.923 1.088 - - 0 - 0.00%
2012-04-27 0 1.280 1.260 1.390 - - 0 0 - 1.001 0.986 1.088 - - 0 - 0.00%
2012-04-26 0 1.280 1.280 1.350 1.260 1.270 52,000 65,860 1.2665 1.001 1.001 1.056 0.986 0.994 66,464 0.9909 -1.54%
2012-04-25 0 1.300 1.300 1.390 1.300 1.300 2,000 2,600 1.3000 1.017 1.017 1.088 1.017 1.017 2,556 1.0171 -0.76%
2012-04-24 0 1.310 1.310 1.380 1.300 1.300 8,000 10,400 1.3000 1.025 1.025 1.080 1.017 1.017 10,225 1.0171 -5.76%
2012-04-23 0 1.390 1.300 1.390 - - 0 0 - 1.088 1.017 1.088 - - 0 - 0.00%
2012-04-20 0 1.390 1.310 1.390 1.300 1.400 144,000 189,600 1.3167 1.088 1.025 1.088 1.017 1.095 184,053 1.0301 4.51%
2012-04-19 0 1.330 1.300 1.400 - - 0 0 - 1.041 1.017 1.095 - - 0 - 0.00%
2012-04-18 0 1.330 1.330 1.400 1.330 1.330 100,000 133,000 1.3300 1.041 1.041 1.095 1.041 1.041 127,815 1.0406 0.00%
2012-04-17 0 1.330 1.310 1.330 - - 100,000 130,000 1.3000 1.041 1.025 1.041 - - 127,815 1.0171 -1.48%
2012-04-16 0 1.350 1.330 1.350 1.350 1.350 400,000 540,000 1.3500 1.056 1.041 1.056 1.056 1.056 511,258 1.0562 -3.57%
2012-04-13 0 1.400 1.350 1.400 - - 0 0 - 1.095 1.056 1.095 - - 0 - 0.00%
2012-04-12 0 1.400 1.400 1.440 1.380 1.400 100,000 138,200 1.3820 1.095 1.095 1.127 1.080 1.095 127,815 1.0813 1.45%
2012-04-11 0 1.380 1.300 1.400 - - 0 0 - 1.080 1.017 1.095 - - 0 - 0.00%
2012-04-10 0 1.380 1.320 1.380 - - 0 0 - 1.080 1.033 1.080 - - 0 - -1.43%
2012-04-05 0 1.400 1.350 1.400 1.350 1.400 184,000 251,700 1.3679 1.095 1.056 1.095 1.056 1.095 235,179 1.0702 0.72%
2012-04-03 0 1.390 1.300 1.390 - - 0 0 - 1.088 1.017 1.088 - - 0 - 0.00%
2012-04-02 0 1.390 1.250 1.390 1.390 1.400 60,000 83,900 1.3983 1.088 0.978 1.088 1.088 1.095 76,689 1.0940 0.00%
2012-03-30 0 1.390 1.340 1.390 1.320 1.390 22,000 29,660 1.3482 1.088 1.048 1.088 1.033 1.088 28,119 1.0548 0.72%
2012-03-29 0 1.380 1.380 1.390 1.250 1.400 140,000 184,480 1.3177 1.080 1.080 1.088 0.978 1.095 178,940 1.0310 18.97%
2012-03-28 0 1.160 1.150 1.180 1.160 1.190 44,000 51,220 1.1641 0.908 0.900 0.923 0.908 0.931 56,238 0.9108 -3.33%
2012-03-27 0 1.200 1.200 1.250 - - 0 0 - 0.939 0.939 0.978 - - 0 - 0.00%
2012-03-26 0 1.200 1.200 1.240 1.200 1.200 50,000 60,000 1.2000 0.939 0.939 0.970 0.939 0.939 63,907 0.9389 0.00%
2012-03-23 0 1.200 1.200 1.220 1.160 1.200 30,000 35,640 1.1880 0.939 0.939 0.955 0.908 0.939 38,344 0.9295 -2.44%
2012-03-22 0 1.230 1.170 1.320 - - 0 0 - 0.962 0.915 1.033 - - 0 - 0.00%
2012-03-21 0 1.230 1.200 1.250 - - 0 0 - 0.962 0.939 0.978 - - 0 - 0.00%
2012-03-20 0 1.230 1.230 1.280 - - 0 0 - 0.962 0.962 1.001 - - 0 - 0.00%
2012-03-19 0 1.230 1.230 1.240 1.220 1.230 52,000 63,840 1.2277 0.962 0.962 0.970 0.955 0.962 66,464 0.9605 2.50%
2012-03-16 0 1.200 1.200 1.240 1.200 1.200 400,000 480,000 1.2000 0.939 0.939 0.970 0.939 0.939 511,258 0.9389 0.00%
2012-03-15 0 1.200 1.190 1.230 1.160 1.200 144,000 170,980 1.1874 0.939 0.931 0.962 0.908 0.939 184,053 0.9290 1.69%
2012-03-14 0 1.180 1.180 1.220 1.180 1.190 132,000 156,100 1.1826 0.923 0.923 0.955 0.923 0.931 168,715 0.9252 -0.84%
2012-03-13 0 1.190 1.190 1.250 1.180 1.210 134,000 160,740 1.1996 0.931 0.931 0.978 0.923 0.947 171,272 0.9385 -1.65%
2012-03-12 0 1.210 1.210 1.260 1.210 1.260 50,000 62,000 1.2400 0.947 0.947 0.986 0.947 0.986 63,907 0.9702 -3.20%
2012-03-09 0 1.250 1.260 1.300 1.200 1.260 56,000 68,740 1.2275 0.978 0.986 1.017 0.939 0.986 71,576 0.9604 -3.10%
2012-03-08 0 1.290 1.280 1.310 1.290 1.350 436,000 582,140 1.3352 1.009 1.001 1.025 1.009 1.056 557,272 1.0446 0.00%
2012-03-07 0 1.290 1.230 1.290 - - 0 0 - 1.009 0.962 1.009 - - 0 - -2.27%
2012-03-06 0 1.320 1.250 1.320 1.320 1.320 4,000 5,280 1.3200 1.033 0.978 1.033 1.033 1.033 5,113 1.0327 0.00%
2012-03-05 0 1.320 1.300 1.350 1.270 1.350 128,000 168,280 1.3147 1.033 1.017 1.056 0.994 1.056 163,603 1.0286 5.60%
2012-03-02 0 1.250 1.250 1.260 1.230 1.250 104,000 129,360 1.2438 0.978 0.978 0.986 0.962 0.978 132,927 0.9732 1.63%
2012-03-01 0 1.230 1.190 1.280 - - 0 0 - 0.962 0.931 1.001 - - 0 - 0.00%
2012-02-29 0 1.230 1.230 1.280 1.180 1.230 4,000 4,820 1.2050 0.962 0.962 1.001 0.923 0.962 5,113 0.9428 0.00%
2012-02-28 0 1.230 1.200 1.330 - - 0 0 - 0.962 0.939 1.041 - - 0 - 0.00%
2012-02-27 0 1.230 1.230 1.290 1.230 1.250 108,000 133,040 1.2319 0.962 0.962 1.009 0.962 0.978 138,040 0.9638 -1.60%
2012-02-24 0 1.250 1.250 1.320 1.150 1.230 2,380,000 2,818,600 1.1843 0.978 0.978 1.033 0.900 0.962 3,041,988 0.9266 0.81%
2012-02-23 0 1.240 1.240 1.290 - - 0 0 - 0.970 0.970 1.009 - - 0 - 0.81%
2012-02-22 0 1.230 1.210 1.310 - - 0 0 - 0.962 0.947 1.025 - - 0 - 0.00%
2012-02-21 0 1.230 1.230 1.290 1.230 1.230 10,000 12,300 1.2300 0.962 0.962 1.009 0.962 0.962 12,781 0.9623 0.00%
2012-02-20 0 1.230 1.230 1.320 - - 0 0 - 0.962 0.962 1.033 - - 0 - 0.00%
2012-02-17 0 1.230 1.230 1.370 - - 0 0 - 0.962 0.962 1.072 - - 0 - 0.00%
2012-02-16 0 1.230 1.230 1.280 1.230 1.230 40,000 49,200 1.2300 0.962 0.962 1.001 0.962 0.962 51,126 0.9623 0.00%
2012-02-15 0 1.230 1.210 1.250 1.210 1.240 70,000 85,700 1.2243 0.962 0.947 0.978 0.947 0.970 89,470 0.9579 5.13%
2012-02-14 0 1.170 1.170 1.190 1.150 1.170 140,000 162,600 1.1614 0.915 0.915 0.931 0.900 0.915 178,940 0.9087 -7.87%
2012-02-13 0 1.270 1.190 1.280 - - 0 0 - 0.994 0.931 1.001 - - 0 - 0.00%
2012-02-10 0 1.270 1.270 1.280 1.210 1.280 74,000 91,240 1.2330 0.994 0.994 1.001 0.947 1.001 94,583 0.9647 4.10%
2012-02-09 0 1.220 1.220 1.310 1.210 1.210 20,000 24,200 1.2100 0.955 0.955 1.025 0.947 0.947 25,563 0.9467 0.83%
2012-02-08 0 1.210 1.210 1.280 - - 0 0 - 0.947 0.947 1.001 - - 0 - 0.83%
2012-02-07 0 1.200 1.200 1.290 - - 2,000 2,400 1.2000 0.939 0.939 1.009 - - 2,556 0.9389 0.00%
2012-02-06 0 1.200 1.110 1.200 - - 0 0 - 0.939 0.868 0.939 - - 0 - 0.00%
2012-02-03 0 1.200 1.160 1.280 - - 0 0 - 0.939 0.908 1.001 - - 0 - 0.00%
2012-02-02 0 1.200 1.190 1.200 1.210 1.210 216,000 258,620 1.1973 0.939 0.931 0.939 0.947 0.947 276,080 0.9368 -0.83%
2012-02-01 0 1.210 1.200 1.210 1.200 1.210 132,000 158,420 1.2002 0.947 0.939 0.947 0.939 0.947 168,715 0.9390 0.83%
2012-01-31 0 1.200 1.150 1.280 - - 0 0 - 0.939 0.900 1.001 - - 0 - 0.00%
2012-01-30 0 1.200 1.170 1.200 1.160 1.200 100,000 116,800 1.1680 0.939 0.915 0.939 0.908 0.939 127,815 0.9138 -0.83%
2012-01-27 0 1.210 1.140 1.280 - - 0 0 - 0.947 0.892 1.001 - - 0 - 0.00%
2012-01-26 0 1.210 1.110 1.290 - - 0 0 - 0.947 0.868 1.009 - - 0 - 0.00%
2012-01-20 0 1.210 1.190 1.260 1.210 1.220 34,000 41,180 1.2112 0.947 0.931 0.986 0.947 0.955 43,457 0.9476 0.83%
2012-01-19 0 1.200 1.200 1.280 1.150 1.180 20,000 23,060 1.1530 0.939 0.939 1.001 0.900 0.923 25,563 0.9021 -6.98%
2012-01-18 0 1.290 1.170 1.290 - - 0 0 - 1.009 0.915 1.009 - - 0 - 0.00%
2012-01-17 0 1.290 1.150 1.300 - - 0 0 - 1.009 0.900 1.017 - - 0 - 0.00%
2012-01-16 0 1.290 1.200 1.330 1.280 1.290 100,000 128,720 1.2872 1.009 0.939 1.041 1.001 1.009 127,815 1.0071 4.88%
2012-01-13 0 1.230 1.130 1.230 1.230 1.230 2,000 2,460 1.2300 0.962 0.884 0.962 0.962 0.962 2,556 0.9623 5.13%
2012-01-12 0 1.170 1.080 1.280 - - 0 0 - 0.915 0.845 1.001 - - 0 - 0.00%
2012-01-11 0 1.170 1.100 1.260 - - 0 0 - 0.915 0.861 0.986 - - 0 - 0.00%
2012-01-10 0 1.170 1.170 1.280 - - 0 0 - 0.915 0.915 1.001 - - 0 - 0.86%
2012-01-09 0 1.160 1.080 1.280 - - 0 0 - 0.908 0.845 1.001 - - 0 - 0.00%
2012-01-06 0 1.160 1.160 1.170 1.150 1.200 140,000 163,600 1.1686 0.908 0.908 0.915 0.900 0.939 178,940 0.9143 -5.69%
2012-01-05 0 1.230 1.200 1.300 - - 0 0 - 0.962 0.939 1.017 - - 0 - 0.00%
2012-01-04 0 1.230 1.200 1.300 - - 0 0 - 0.962 0.939 1.017 - - 0 - 0.00%
2012-01-03 0 1.230 1.220 1.280 1.230 1.230 10,000 12,300 1.2300 0.962 0.955 1.001 0.962 0.962 12,781 0.9623 0.00%
2011-12-30 0 1.230 1.220 1.260 - - 0 0 - 0.962 0.955 0.986 - - 0 - 0.00%
2011-12-29 0 1.230 1.220 1.230 1.230 1.230 20,000 24,600 1.2300 0.962 0.955 0.962 0.962 0.962 25,563 0.9623 -2.38%
2011-12-28 0 1.260 1.230 1.260 1.260 1.270 54,000 68,280 1.2644 0.986 0.962 0.986 0.986 0.994 69,020 0.9893 -2.33%
2011-12-23 0 1.290 1.280 1.290 - - 0 0 - 1.009 1.001 1.009 - - 0 - -1.53%
2011-12-22 0 1.310 1.270 1.310 1.370 1.370 316,000 432,920 1.3700 1.025 0.994 1.025 1.072 1.072 403,894 1.0719 0.77%
2011-12-21 0 1.300 1.300 1.310 1.240 1.290 376,000 469,000 1.2473 1.017 1.017 1.025 0.970 1.009 480,583 0.9759 0.00%
2011-12-20 0 1.300 1.280 1.300 1.300 1.300 22,000 28,600 1.3000 1.017 1.001 1.017 1.017 1.017 28,119 1.0171 2.36%
2011-12-19 0 1.270 1.270 1.280 1.270 1.280 40,000 51,000 1.2750 0.994 0.994 1.001 0.994 1.001 51,126 0.9975 -1.55%
2011-12-16 0 1.290 1.290 1.310 - - 0 0 - 1.009 1.009 1.025 - - 0 - 0.00%
2011-12-15 0 1.290 1.280 1.290 1.260 1.290 46,000 58,020 1.2613 1.009 1.001 1.009 0.986 1.009 58,795 0.9868 -2.27%
2011-12-14 0 1.320 1.280 1.320 1.300 1.350 340,000 457,700 1.3462 1.033 1.001 1.033 1.017 1.056 434,570 1.0532 3.94%
2011-12-13 0 1.270 1.260 1.300 1.230 1.270 366,000 450,620 1.2312 0.994 0.986 1.017 0.962 0.994 467,801 0.9633 -2.31%
2011-12-12 0 1.300 1.280 1.300 1.260 1.390 1,204,000 1,593,140 1.3232 1.017 1.001 1.017 0.986 1.088 1,538,888 1.0353 -0.76%
2011-12-09 0 1.310 1.310 1.380 1.290 1.390 72,000 96,600 1.3417 1.025 1.025 1.080 1.009 1.088 92,027 1.0497 -5.07%
2011-12-08 0 1.380 1.270 1.380 - - 0 0 - 1.080 0.994 1.080 - - 0 - 0.00%
2011-12-07 0 1.380 1.280 1.380 1.390 1.390 190,000 264,100 1.3900 1.080 1.001 1.080 1.088 1.088 242,848 1.0875 5.34%
2011-12-06 0 1.310 1.310 1.340 1.270 1.270 220,000 279,400 1.2700 1.025 1.025 1.048 0.994 0.994 281,192 0.9936 -2.24%
2011-12-05 0 1.340 1.250 1.340 - - 0 0 - 1.048 0.978 1.048 - - 0 - 0.00%
2011-12-02 0 1.340 1.220 1.340 1.340 1.390 184,000 255,560 1.3889 1.048 0.955 1.048 1.048 1.088 235,179 1.0867 4.69%
2011-12-01 0 1.280 1.270 1.390 1.260 1.280 182,000 232,920 1.2798 1.001 0.994 1.088 0.986 1.001 232,623 1.0013 -3.76%
2011-11-30 0 1.330 1.260 1.340 - - 0 0 - 1.041 0.986 1.048 - - 0 - 0.00%
2011-11-29 0 1.330 1.270 1.340 - - 0 0 - 1.041 0.994 1.048 - - 0 - 0.00%
2011-11-28 0 1.330 1.270 1.340 - - 0 0 - 1.041 0.994 1.048 - - 0 - 0.00%
2011-11-25 0 1.330 1.280 1.330 - - 30,000 38,400 1.2800 1.041 1.001 1.041 - - 38,344 1.0015 0.00%
2011-11-24 0 1.330 1.270 1.330 1.220 1.330 226,000 287,400 1.2717 1.041 0.994 1.041 0.955 1.041 288,861 0.9949 3.10%
2011-11-23 0 1.290 1.280 1.290 1.300 1.300 104,000 135,200 1.3000 1.009 1.001 1.009 1.017 1.017 132,927 1.0171 -0.77%
2011-11-22 0 1.300 1.270 1.300 1.300 1.300 16,000 20,800 1.3000 1.017 0.994 1.017 1.017 1.017 20,450 1.0171 -2.99%
2011-11-21 0 1.340 1.280 1.350 1.260 1.350 566,000 735,880 1.3001 1.048 1.001 1.056 0.986 1.056 723,431 1.0172 -0.74%
2011-11-18 0 1.350 1.300 1.350 1.300 1.350 434,000 575,740 1.3266 1.056 1.017 1.056 1.017 1.056 554,715 1.0379 4.65%
2011-11-17 0 1.290 1.290 1.350 1.290 1.340 350,000 458,500 1.3100 1.009 1.009 1.056 1.009 1.048 447,351 1.0249 -4.44%
2011-11-16 0 1.350 1.280 1.350 1.280 1.350 514,000 677,300 1.3177 1.056 1.001 1.056 1.001 1.056 656,967 1.0309 5.47%
2011-11-15 0 1.280 1.280 1.300 - - 0 0 - 1.001 1.001 1.017 - - 0 - 0.00%
2011-11-14 0 1.280 1.280 1.320 1.280 1.280 20,000 25,600 1.2800 1.001 1.001 1.033 1.001 1.001 25,563 1.0015 -3.03%
2011-11-11 0 1.320 1.270 1.320 - - 0 0 - 1.033 0.994 1.033 - - 0 - 0.00%
2011-11-10 0 1.320 1.270 1.320 - - 0 0 - 1.033 0.994 1.033 - - 0 - -0.75%
2011-11-09 0 1.330 1.300 1.330 1.310 1.340 18,000 23,940 1.3300 1.041 1.017 1.041 1.025 1.048 23,007 1.0406 2.31%
2011-11-08 0 1.300 1.290 1.330 1.250 1.390 198,000 252,700 1.2763 1.017 1.009 1.041 0.978 1.088 253,073 0.9985 -3.70%
2011-11-07 0 1.350 1.230 1.350 - - 0 0 - 1.056 0.962 1.056 - - 0 - 0.00%
2011-11-04 0 1.350 1.330 1.350 1.330 1.350 1,144,000 1,543,120 1.3489 1.056 1.041 1.056 1.041 1.056 1,462,199 1.0553 0.00%
2011-11-03 0 1.350 1.320 1.390 1.320 1.350 676,000 893,820 1.3222 1.056 1.033 1.088 1.033 1.056 864,027 1.0345 3.05%
2011-11-02 0 1.310 1.310 1.320 1.310 1.320 632,000 830,000 1.3133 1.025 1.025 1.033 1.025 1.033 807,788 1.0275 0.77%
2011-11-01 0 1.300 1.290 1.340 1.290 1.300 120,000 155,520 1.2960 1.017 1.009 1.048 1.009 1.017 153,378 1.0140 -1.52%
2011-10-31 0 1.320 1.280 1.400 1.280 1.390 50,000 65,220 1.3044 1.033 1.001 1.095 1.001 1.088 63,907 1.0205 1.54%
2011-10-28 0 1.300 1.280 1.300 1.250 1.300 1,448,000 1,827,320 1.2620 1.017 1.001 1.017 0.978 1.017 1,850,755 0.9873 -1.52%
2011-10-27 0 1.320 1.320 1.340 1.300 1.300 4,000 5,200 1.3000 1.033 1.033 1.048 1.017 1.017 5,113 1.0171 1.54%
2011-10-26 0 1.300 1.300 1.330 1.280 1.350 462,000 621,480 1.3452 1.017 1.017 1.041 1.001 1.056 590,503 1.0525 -2.99%
2011-10-25 0 1.340 1.320 1.350 - - 0 0 - 1.048 1.033 1.056 - - 0 - 0.00%
2011-10-24 0 1.340 1.330 1.340 - - 0 0 - 1.048 1.041 1.048 - - 0 - 0.00%
2011-10-21 0 1.340 1.330 1.340 1.340 1.340 38,000 50,920 1.3400 1.048 1.041 1.048 1.048 1.048 48,570 1.0484 -0.74%
2011-10-20 0 1.350 1.350 1.380 1.350 1.350 20,000 27,000 1.3500 1.056 1.056 1.080 1.056 1.056 25,563 1.0562 -2.88%
2011-10-19 0 1.390 1.340 1.390 1.390 1.390 12,000 16,580 1.3817 1.088 1.048 1.088 1.088 1.088 15,338 1.0810 2.21%
2011-10-18 0 1.360 1.330 1.380 1.350 1.360 192,000 260,920 1.3590 1.064 1.041 1.080 1.056 1.064 245,404 1.0632 -2.16%
2011-10-17 0 1.390 1.360 1.400 1.390 1.390 44,000 61,160 1.3900 1.088 1.064 1.095 1.088 1.088 56,238 1.0875 -2.11%
2011-10-14 0 1.420 1.360 1.420 - - 0 0 - 1.111 1.064 1.111 - - 0 - 0.00%
2011-10-13 0 1.420 1.360 1.420 1.420 1.420 24,000 34,080 1.4200 1.111 1.064 1.111 1.111 1.111 30,676 1.1110 0.00%
2011-10-12 0 1.420 1.380 1.420 1.380 1.420 98,000 135,600 1.3837 1.111 1.080 1.111 1.080 1.111 125,258 1.0826 5.97%
2011-10-11 0 1.340 1.310 1.340 1.300 1.350 202,000 270,360 1.3384 1.048 1.025 1.048 1.017 1.056 258,186 1.0472 -7.59%
2011-10-10 0 1.450 1.300 1.450 1.460 1.460 150,000 219,000 1.4600 1.134 1.017 1.134 1.142 1.142 191,722 1.1423 -0.68%
2011-10-07 0 1.460 1.300 1.460 - - 0 0 - 1.142 1.017 1.142 - - 0 - 0.00%
2011-10-06 0 1.460 1.300 1.460 1.460 1.460 32,000 46,720 1.4600 1.142 1.017 1.142 1.142 1.142 40,901 1.1423 -0.68%
2011-10-04 0 1.470 1.300 1.470 - - 0 0 - 1.150 1.017 1.150 - - 0 - 0.00%
2011-10-03 0 1.470 1.340 1.470 - - 0 0 - 1.150 1.048 1.150 - - 0 - -1.34%
2011-09-30 0 1.490 1.350 1.490 1.490 1.490 100,000 149,000 1.4900 1.166 1.056 1.166 1.166 1.166 127,815 1.1658 0.68%
2011-09-28 0 1.480 1.350 1.480 1.480 1.490 198,000 294,640 1.4881 1.158 1.056 1.158 1.158 1.166 253,073 1.1642 -0.67%
2011-09-27 0 1.490 1.360 1.490 1.490 1.490 200,000 298,000 1.4900 1.166 1.064 1.166 1.166 1.166 255,629 1.1658 -0.67%
2011-09-26 0 1.500 1.230 1.550 1.150 1.500 200,000 284,760 1.4238 1.174 0.962 1.213 0.900 1.174 255,629 1.1140 -1.96%
2011-09-23 0 1.530 1.400 1.530 1.530 1.540 192,000 297,080 1.5473 1.197 1.095 1.197 1.197 1.205 245,404 1.2106 0.00%
2011-09-22 0 1.530 1.410 1.530 - - 0 0 - 1.197 1.103 1.197 - - 0 - -0.65%
2011-09-21 0 1.540 1.430 1.540 1.550 1.550 370,000 573,500 1.5500 1.205 1.119 1.205 1.213 1.213 472,914 1.2127 -0.65%
2011-09-20 0 1.550 1.440 1.550 - - 0 0 - 1.213 1.127 1.213 - - 0 - 0.00%
2011-09-19 0 1.550 1.440 1.550 1.550 1.550 192,000 297,600 1.5500 1.213 1.127 1.213 1.213 1.213 245,404 1.2127 0.65%
2011-09-16 0 1.540 1.430 1.550 - - 0 0 - 1.205 1.119 1.213 - - 0 - 0.00%
2011-09-15 0 1.540 1.440 1.540 1.500 1.550 550,000 840,700 1.5285 1.205 1.127 1.205 1.174 1.213 702,980 1.1959 6.21%
2011-09-14 0 1.450 1.400 1.520 - - 0 0 - 1.134 1.095 1.189 - - 0 - 0.00%
2011-09-12 0 1.450 1.400 1.450 - - 0 0 - 1.134 1.095 1.134 - - 0 - -3.33%
2011-09-09 0 1.500 1.450 1.500 1.500 1.550 132,000 199,000 1.5076 1.174 1.134 1.174 1.174 1.213 168,715 1.1795 0.00%
2011-09-08 0 1.500 1.460 1.500 1.500 1.500 108,000 162,000 1.5000 1.174 1.142 1.174 1.174 1.174 138,040 1.1736 0.00%
2011-09-07 0 1.500 1.450 1.580 - - 0 0 - 1.174 1.134 1.236 - - 0 - 0.00%
2011-09-06 0 1.500 1.450 1.550 - - 0 0 - 1.174 1.134 1.213 - - 0 - 0.00%
2011-09-05 0 1.500 1.500 1.570 1.500 1.590 64,000 100,320 1.5675 1.174 1.174 1.228 1.174 1.244 81,801 1.2264 -5.66%
2011-09-02 0 1.590 1.440 1.600 1.430 1.590 100,000 156,380 1.5638 1.244 1.127 1.252 1.119 1.244 127,815 1.2235 8.90%
2011-09-01 0 1.460 1.400 1.560 1.460 1.460 6,000 8,760 1.4600 1.142 1.095 1.221 1.142 1.142 7,669 1.1423 0.00%
2011-08-31 0 1.460 1.460 1.490 1.420 1.450 358,000 526,700 1.4712 1.142 1.142 1.166 1.111 1.134 457,576 1.1511 -2.67%
2011-08-30 0 1.500 1.460 1.500 - - 0 0 - 1.174 1.142 1.174 - - 0 - -1.32%
2011-08-29 0 1.520 1.460 1.550 - - 0 0 - 1.189 1.142 1.213 - - 0 - 0.00%
2011-08-26 0 1.520 1.450 1.520 - - 0 0 - 1.189 1.134 1.189 - - 0 - -0.65%
2011-08-25 0 1.530 1.430 1.530 1.530 1.530 2,000 3,060 1.5300 1.197 1.119 1.197 1.197 1.197 2,556 1.1970 -1.29%
2011-08-24 0 1.550 1.480 1.550 1.550 1.550 8,000 12,400 1.5500 1.213 1.158 1.213 1.213 1.213 10,225 1.2127 0.00%
2011-08-23 0 1.550 1.460 1.580 - - 0 0 - 1.213 1.142 1.236 - - 0 - 0.00%
2011-08-22 0 1.550 1.450 1.570 1.400 1.550 30,000 44,400 1.4800 1.213 1.134 1.228 1.095 1.213 38,344 1.1579 -1.90%
2011-08-19 0 1.580 1.420 1.580 1.580 1.580 204,000 322,320 1.5800 1.236 1.111 1.236 1.236 1.236 260,742 1.2362 0.00%
2011-08-18 0 1.580 1.520 1.600 1.580 1.580 2,000 3,160 1.5800 1.236 1.189 1.252 1.236 1.236 2,556 1.2362 1.28%
2011-08-17 0 1.560 1.530 1.580 - - 0 0 - 1.221 1.197 1.236 - - 0 - 0.00%
2011-08-16 0 1.560 1.550 1.590 1.560 1.630 26,000 41,140 1.5823 1.221 1.213 1.244 1.221 1.275 33,232 1.2380 -1.89%
2011-08-15 0 1.590 1.540 1.640 - - 0 0 - 1.244 1.205 1.283 - - 0 - 0.00%
2011-08-12 0 1.590 1.550 1.590 - - 0 0 - 1.244 1.213 1.244 - - 0 - 0.00%
2011-08-11 0 1.590 1.480 1.600 - - 0 0 - 1.244 1.158 1.252 - - 0 - 0.00%
2011-08-10 0 1.590 1.500 1.590 - - 0 0 - 1.244 1.174 1.244 - - 0 - 0.00%
2011-08-09 0 1.590 1.590 1.620 1.500 1.590 110,000 171,820 1.5620 1.244 1.244 1.267 1.174 1.244 140,596 1.2221 -3.64%
2011-08-08 0 1.650 1.650 1.660 1.610 1.720 300,000 504,980 1.6833 1.291 1.291 1.299 1.260 1.346 383,444 1.3170 0.00%
2011-08-05 0 1.650 1.640 1.650 1.650 1.750 1,542,000 2,640,600 1.7125 1.291 1.283 1.291 1.291 1.369 1,970,901 1.3398 -6.25%
2011-08-04 0 1.760 1.720 1.770 1.720 1.780 342,000 612,080 1.7897 1.377 1.346 1.385 1.346 1.393 437,126 1.4002 -1.12%
2011-08-03 0 1.780 1.710 1.780 - - 0 0 - 1.393 1.338 1.393 - - 0 - 0.00%
2011-08-02 0 1.780 1.780 1.800 1.750 1.780 116,000 206,220 1.7778 1.393 1.393 1.408 1.369 1.393 148,265 1.3909 -0.56%
2011-08-01 0 1.790 1.790 1.820 1.790 1.790 2,000 3,580 1.7900 1.400 1.400 1.424 1.400 1.400 2,556 1.4005 0.00%
2011-07-29 0 1.790 1.790 1.800 1.790 1.790 12,000 21,480 1.7900 1.400 1.400 1.408 1.400 1.400 15,338 1.4005 0.00%
2011-07-28 0 1.790 1.780 1.790 1.770 1.790 2,284,000 4,059,160 1.7772 1.400 1.393 1.400 1.385 1.400 2,919,286 1.3905 1.13%
2011-07-27 0 1.770 1.740 1.800 1.770 1.780 660,000 1,168,700 1.7708 1.385 1.361 1.408 1.385 1.393 843,576 1.3854 -1.67%
2011-07-26 0 1.800 1.770 1.800 1.800 1.800 380,000 684,000 1.8000 1.408 1.385 1.408 1.408 1.408 485,695 1.4083 2.27%
2011-07-25 0 1.760 1.760 1.780 1.760 1.780 150,000 265,080 1.7672 1.377 1.377 1.393 1.377 1.393 191,722 1.3826 -1.12%
2011-07-22 0 1.780 1.780 1.810 1.780 1.780 28,000 49,640 1.7729 1.393 1.393 1.416 1.393 1.393 35,788 1.3871 1.14%
2011-07-21 0 1.760 1.760 1.780 1.760 1.760 70,000 123,200 1.7600 1.377 1.377 1.393 1.377 1.377 89,470 1.3770 -1.12%
2011-07-20 0 1.780 1.720 1.800 - - 0 0 - 1.393 1.346 1.408 - - 0 - 0.00%
2011-07-19 0 1.780 1.770 1.790 1.750 1.780 140,000 247,700 1.7693 1.393 1.385 1.400 1.369 1.393 178,940 1.3843 2.30%
2011-07-18 0 1.740 1.740 1.800 1.740 1.800 22,000 39,480 1.7945 1.361 1.361 1.408 1.361 1.408 28,119 1.4040 -2.79%
2011-07-15 0 1.790 1.710 1.790 - - 0 0 - 1.400 1.338 1.400 - - 0 - -2.19%
2011-07-14 0 1.830 1.800 1.830 1.800 1.850 122,000 225,600 1.8492 1.432 1.408 1.432 1.408 1.447 155,934 1.4468 1.67%
2011-07-13 0 1.800 1.710 1.810 1.800 1.800 32,000 57,600 1.8000 1.408 1.338 1.416 1.408 1.408 40,901 1.4083 -0.55%
2011-07-12 0 1.810 1.710 1.810 - - 0 0 - 1.416 1.338 1.416 - - 0 - -1.09%
2011-07-11 0 1.830 1.760 1.860 1.810 1.830 50,000 91,300 1.8260 1.432 1.377 1.455 1.416 1.432 63,907 1.4286 1.10%
2011-07-08 0 1.810 1.810 1.880 - - 0 0 - 1.416 1.416 1.471 - - 0 - 0.56%
2011-07-07 0 1.800 1.720 1.830 - - 0 0 - 1.408 1.346 1.432 - - 0 - 0.00%
2011-07-06 0 1.800 1.750 1.830 1.800 1.850 50,000 90,880 1.8176 1.408 1.369 1.432 1.408 1.447 63,907 1.4221 -1.10%
2011-07-05 0 1.820 1.780 1.820 - - 0 0 - 1.424 1.393 1.424 - - 0 - 0.00%
2011-07-04 0 1.820 1.800 1.850 - - 0 0 - 1.424 1.408 1.447 - - 0 - 0.00%
2011-06-30 0 1.820 1.810 1.860 1.820 1.900 32,000 59,160 1.8488 1.424 1.416 1.455 1.424 1.487 40,901 1.4464 1.11%
2011-06-29 0 1.800 1.830 1.850 1.800 1.800 10,000 18,000 1.8000 1.408 1.432 1.447 1.408 1.408 12,781 1.4083 -0.55%
2011-06-28 0 1.810 1.810 1.860 - - 0 0 - 1.416 1.416 1.455 - - 0 - 0.56%
2011-06-27 0 1.800 1.720 1.840 - - 80,000 144,000 1.8000 1.408 1.346 1.440 - - 102,252 1.4083 0.00%
2011-06-24 0 1.800 1.750 1.800 1.800 1.800 40,000 72,000 1.8000 1.408 1.369 1.408 1.408 1.408 51,126 1.4083 0.56%
2011-06-23 0 1.790 1.710 1.790 1.790 1.790 30,000 53,700 1.7900 1.400 1.338 1.400 1.400 1.400 38,344 1.4005 -0.56%
2011-06-22 0 1.800 1.710 1.800 1.800 1.800 20,000 36,000 1.8000 1.408 1.338 1.408 1.408 1.408 25,563 1.4083 0.56%
2011-06-21 0 1.790 1.680 1.830 - - 0 0 - 1.400 1.314 1.432 - - 0 - 0.00%
2011-06-20 0 1.790 1.730 1.790 1.790 1.800 738,000 1,326,800 1.7978 1.400 1.354 1.400 1.400 1.408 943,272 1.4066 3.47%
2011-06-17 0 1.730 1.730 1.770 - - 0 0 - 1.354 1.354 1.385 - - 0 - 0.00%
2011-06-16 0 1.730 1.730 1.760 1.720 1.790 102,000 179,460 1.7594 1.354 1.354 1.377 1.346 1.400 130,371 1.3765 -3.89%
2011-06-15 0 1.800 1.800 1.840 1.800 1.800 112,000 201,600 1.8000 1.408 1.408 1.440 1.408 1.408 143,152 1.4083 0.00%
2011-06-14 0 1.800 1.830 1.850 1.780 1.800 58,000 104,300 1.7983 1.408 1.432 1.447 1.393 1.408 74,132 1.4069 -1.64%
2011-06-13 0 1.830 1.820 1.840 1.760 1.830 604,000 1,104,520 1.8287 1.432 1.424 1.440 1.377 1.432 772,000 1.4307 3.98%
2011-06-10 0 1.760 1.760 1.810 1.750 1.830 24,000 42,760 1.7817 1.377 1.377 1.416 1.369 1.432 30,676 1.3939 -2.22%
2011-06-09 0 1.800 1.720 1.800 1.800 1.850 28,000 51,400 1.8357 1.408 1.346 1.408 1.408 1.447 35,788 1.4362 -3.23%
2011-06-08 0 1.860 1.840 1.860 - - 100,000 190,000 1.9000 1.455 1.440 1.455 - - 127,815 1.4865 -1.06%
2011-06-07 0 1.880 1.840 1.910 - - 0 0 - 1.471 1.440 1.494 - - 0 - 0.00%
2011-06-03 0 1.880 1.820 1.880 1.830 1.880 22,000 41,260 1.8755 1.471 1.424 1.471 1.432 1.471 28,119 1.4673 0.00%
2011-06-02 0 1.880 1.830 1.880 1.800 1.920 18,000 33,120 1.8400 1.471 1.432 1.471 1.408 1.502 23,007 1.4396 -0.53%
2011-06-01 0 1.890 1.880 1.920 1.890 1.890 32,000 60,360 1.8863 1.479 1.471 1.502 1.479 1.479 40,901 1.4758 -2.58%
2011-05-31 0 1.940 1.910 1.940 1.810 1.950 184,000 349,760 1.9009 1.518 1.494 1.518 1.416 1.526 235,179 1.4872 3.74%
2011-05-30 0 1.870 1.820 1.870 - - 0 0 - 1.463 1.424 1.463 - - 0 - 0.00%
2011-05-27 0 1.870 1.830 1.890 1.830 1.870 26,000 48,200 1.8538 1.463 1.432 1.479 1.432 1.463 33,232 1.4504 -1.06%
2011-05-26 0 1.890 1.850 1.890 1.890 1.900 360,000 683,280 1.8980 1.479 1.447 1.479 1.479 1.487 460,133 1.4850 0.00%
2011-05-25 0 1.890 1.860 1.890 - - 0 0 - 1.479 1.455 1.479 - - 0 - -1.05%
2011-05-24 0 1.910 1.870 1.910 - - 500 915 1.8300 1.494 1.463 1.494 - - 639 1.4318 -0.52%
2011-05-23 0 1.920 1.890 1.920 1.850 1.930 236,000 445,920 1.8895 1.502 1.479 1.502 1.447 1.510 301,642 1.4783 1.05%
2011-05-20 0 1.900 1.870 1.900 1.870 1.900 94,000 176,900 1.8819 1.487 1.463 1.487 1.463 1.487 120,146 1.4724 -1.55%
2011-05-19 0 1.930 1.890 1.930 1.930 1.930 92,000 177,560 1.9300 1.510 1.479 1.510 1.510 1.510 117,589 1.5100 0.00%
2011-05-18 0 1.930 1.890 1.940 1.860 1.930 366,000 692,380 1.8917 1.510 1.479 1.518 1.455 1.510 467,801 1.4801 2.12%
2011-05-17 0 1.890 1.890 1.940 1.890 1.930 68,000 130,840 1.9241 1.479 1.479 1.518 1.479 1.510 86,914 1.5054 -2.07%
2011-05-16 0 1.930 1.880 1.930 - - 0 0 - 1.510 1.471 1.510 - - 0 - 0.00%
2011-05-13 0 1.930 1.900 1.930 1.930 1.940 42,000 81,280 1.9352 1.510 1.487 1.510 1.510 1.518 53,682 1.5141 -0.52%
2011-05-12 0 1.940 1.900 1.950 1.850 1.950 146,000 282,680 1.9362 1.518 1.487 1.526 1.447 1.526 186,609 1.5148 3.08%
2011-05-11 0 1.960 1.920 1.960 1.900 1.980 550,000 1,068,740 1.9432 1.472 1.442 1.472 1.427 1.487 732,116 1.4598 -1.01%
2011-05-09 0 1.980 1.950 1.980 1.920 1.990 62,000 122,440 1.9748 1.487 1.465 1.487 1.442 1.495 82,529 1.4836 1.54%
2011-05-06 0 1.950 1.950 1.990 1.950 1.950 48,000 93,600 1.9500 1.465 1.465 1.495 1.465 1.465 63,894 1.4649 -1.52%
2011-05-05 0 1.980 1.950 1.990 1.950 1.980 178,000 352,320 1.9793 1.487 1.465 1.495 1.465 1.487 236,939 1.4870 3.13%
2011-05-04 0 1.920 1.910 1.970 1.920 1.970 132,000 255,940 1.9389 1.442 1.435 1.480 1.442 1.480 175,708 1.4566 -3.03%
2011-05-03 0 1.980 1.980 1.990 1.980 2.000 68,000 135,120 1.9871 1.487 1.487 1.495 1.487 1.502 90,516 1.4928 0.51%
2011-04-29 0 1.970 1.950 1.990 1.970 2.000 662,000 1,313,620 1.9843 1.480 1.465 1.495 1.480 1.502 881,201 1.4907 -1.01%
2011-04-28 0 1.990 1.970 2.000 1.980 2.000 224,500 445,830 1.9859 1.495 1.480 1.502 1.487 1.502 298,836 1.4919 0.00%
2011-04-27 0 1.990 1.980 2.000 1.980 2.000 416,000 827,100 1.9882 1.495 1.487 1.502 1.487 1.502 553,746 1.4936 0.51%
2011-04-26 0 1.980 1.970 2.000 1.970 1.990 236,000 467,360 1.9803 1.487 1.480 1.502 1.480 1.495 314,144 1.4877 0.00%
2011-04-21 0 1.980 1.970 1.990 1.960 1.980 700,000 1,376,640 1.9666 1.487 1.480 1.495 1.472 1.487 931,783 1.4774 -0.50%
2011-04-20 0 1.990 1.990 2.000 1.960 2.010 364,000 719,420 1.9764 1.495 1.495 1.502 1.472 1.510 484,527 1.4848 0.51%
2011-04-19 0 1.980 1.950 1.980 1.910 1.980 1,468,000 2,842,980 1.9366 1.487 1.465 1.487 1.435 1.487 1,954,083 1.4549 0.00%
2011-04-18 0 1.980 1.970 1.980 1.860 2.010 756,000 1,462,080 1.9340 1.487 1.480 1.487 1.397 1.510 1,006,326 1.4529 2.06%
2011-04-15 0 1.940 1.850 1.940 - - 0 0 - 1.457 1.390 1.457 - - 0 - 0.00%
2011-04-14 0 1.940 1.900 1.940 1.900 1.980 1,024,000 2,003,120 1.9562 1.457 1.427 1.457 1.427 1.487 1,363,066 1.4696 1.57%
2011-04-13 0 1.910 1.860 1.910 1.850 1.910 666,000 1,258,580 1.8898 1.435 1.397 1.435 1.390 1.435 886,525 1.4197 3.24%
2011-04-12 0 1.850 1.830 1.850 1.800 1.850 846,000 1,537,080 1.8169 1.390 1.375 1.390 1.352 1.390 1,126,127 1.3649 0.00%
2011-04-11 0 1.850 1.820 1.860 1.850 1.850 100,000 185,000 1.8500 1.390 1.367 1.397 1.390 1.390 133,112 1.3898 1.09%
2011-04-08 0 1.830 1.790 1.830 1.790 1.850 254,000 465,780 1.8338 1.375 1.345 1.375 1.345 1.390 338,104 1.3776 -1.08%
2011-04-07 0 1.850 1.840 1.850 1.780 1.880 290,000 534,260 1.8423 1.390 1.382 1.390 1.337 1.412 386,025 1.3840 2.21%
2011-04-06 0 1.810 1.810 1.830 1.770 1.850 346,000 628,400 1.8162 1.360 1.360 1.375 1.330 1.390 460,567 1.3644 2.26%
2011-04-04 0 1.770 1.730 1.770 1.720 1.770 224,000 389,460 1.7387 1.330 1.300 1.330 1.292 1.330 298,171 1.3062 1.72%
2011-04-01 0 1.740 1.710 1.740 1.690 1.740 176,000 303,400 1.7239 1.307 1.285 1.307 1.270 1.307 234,277 1.2950 0.58%
2011-03-31 0 1.730 1.720 1.740 1.690 1.750 1,159,000 1,976,110 1.7050 1.300 1.292 1.307 1.270 1.315 1,542,767 1.2809 6.13%
2011-03-30 0 1.630 1.620 1.680 1.620 1.680 94,000 156,180 1.6615 1.225 1.217 1.262 1.217 1.262 125,125 1.2482 -2.98%
2011-03-29 0 1.680 1.610 1.690 1.680 1.680 10,000 16,800 1.6800 1.262 1.210 1.270 1.262 1.262 13,311 1.2621 -1.18%
2011-03-28 0 1.700 1.630 1.700 1.700 1.700 38,000 64,600 1.7000 1.277 1.225 1.277 1.277 1.277 50,583 1.2771 1.19%
2011-03-25 0 1.680 1.630 1.700 - - 0 0 - 1.262 1.225 1.277 - - 0 - 0.00%
2011-03-24 0 1.680 1.650 1.680 1.630 1.690 86,000 141,020 1.6398 1.262 1.240 1.262 1.225 1.270 114,476 1.2319 -1.18%
2011-03-23 0 1.700 1.650 1.700 1.630 1.700 28,000 46,900 1.6750 1.277 1.240 1.277 1.225 1.277 37,271 1.2583 0.00%
2011-03-22 0 1.700 1.630 1.730 1.700 1.700 20,000 34,000 1.7000 1.277 1.225 1.300 1.277 1.277 26,622 1.2771 0.59%
2011-03-21 0 1.690 1.610 1.690 1.690 1.690 10,000 16,900 1.6900 1.270 1.210 1.270 1.270 1.270 13,311 1.2696 0.00%
2011-03-18 0 1.690 1.600 1.690 1.580 1.690 228,000 377,800 1.6570 1.270 1.202 1.270 1.187 1.270 303,495 1.2448 5.63%
2011-03-17 0 1.600 1.580 1.650 - - 0 0 - 1.202 1.187 1.240 - - 0 - 0.00%
2011-03-16 0 1.600 1.600 1.650 1.590 1.590 6,000 9,540 1.5900 1.202 1.202 1.240 1.194 1.194 7,987 1.1945 -0.62%
2011-03-15 0 1.610 1.610 1.660 1.540 1.660 322,000 524,400 1.6286 1.210 1.210 1.247 1.157 1.247 428,620 1.2235 -2.42%
2011-03-14 0 1.650 1.600 1.680 - - 0 0 - 1.240 1.202 1.262 - - 0 - 0.00%
2011-03-11 0 1.650 1.610 1.660 - - 0 0 - 1.240 1.210 1.247 - - 0 - 0.00%
2011-03-10 0 1.650 1.650 1.690 1.650 1.700 66,000 112,060 1.6979 1.240 1.240 1.270 1.240 1.277 87,854 1.2755 0.00%
2011-03-09 0 1.650 1.610 1.650 1.650 1.650 36,000 59,400 1.6500 1.240 1.210 1.240 1.240 1.240 47,920 1.2396 0.00%
2011-03-08 0 1.650 1.610 1.650 1.610 1.650 56,000 92,000 1.6429 1.240 1.210 1.240 1.210 1.240 74,543 1.2342 1.85%
2011-03-07 0 1.620 1.620 1.640 1.620 1.620 2,000 3,240 1.6200 1.217 1.217 1.232 1.217 1.217 2,662 1.2170 -1.82%
2011-03-04 0 1.650 1.620 1.650 1.650 1.660 72,000 118,960 1.6522 1.240 1.217 1.240 1.240 1.247 95,841 1.2412 3.12%
2011-03-03 0 1.600 1.550 1.630 - - 0 0 - 1.202 1.164 1.225 - - 0 - 0.00%
2011-03-02 0 1.600 1.560 1.630 1.520 1.600 116,000 181,520 1.5648 1.202 1.172 1.225 1.142 1.202 154,410 1.1756 0.00%
2011-03-01 0 1.600 1.600 1.640 1.580 1.630 98,000 157,980 1.6120 1.202 1.202 1.232 1.187 1.225 130,450 1.2110 0.00%
2011-02-28 0 1.600 1.520 1.600 1.600 1.600 2,000 3,200 1.6000 1.202 1.142 1.202 1.202 1.202 2,662 1.2020 1.27%
2011-02-25 0 1.580 1.560 1.580 - - 0 0 - 1.187 1.172 1.187 - - 0 - 0.00%
2011-02-24 0 1.580 1.550 1.640 - - 0 0 - 1.187 1.164 1.232 - - 0 - 0.00%
2011-02-23 0 1.580 1.570 1.650 - - 0 0 - 1.187 1.179 1.240 - - 0 - 0.00%
2011-02-22 0 1.580 1.570 1.650 1.580 1.600 46,000 72,920 1.5852 1.187 1.179 1.240 1.187 1.202 61,231 1.1909 -1.25%
2011-02-21 0 1.600 1.600 1.640 1.590 1.600 58,000 92,620 1.5969 1.202 1.202 1.232 1.194 1.202 77,205 1.1997 -0.62%
2011-02-18 0 1.610 1.610 1.660 1.610 1.610 160,000 258,600 1.6163 1.210 1.210 1.247 1.210 1.210 212,979 1.2142 -0.62%
2011-02-17 0 1.620 1.620 1.690 1.620 1.630 26,000 42,140 1.6208 1.217 1.217 1.270 1.217 1.225 34,609 1.2176 -1.22%
2011-02-16 0 1.640 1.620 1.690 - - 0 0 - 1.232 1.217 1.270 - - 0 - 0.00%
2011-02-15 0 1.640 1.640 1.680 1.640 1.640 12,000 19,680 1.6400 1.232 1.232 1.262 1.232 1.232 15,973 1.2320 0.00%
2011-02-14 0 1.640 1.640 1.690 1.620 1.640 6,000 9,800 1.6333 1.232 1.232 1.270 1.217 1.232 7,987 1.2270 -2.96%
2011-02-11 0 1.690 1.650 1.690 1.610 1.700 330,000 550,120 1.6670 1.270 1.240 1.270 1.210 1.277 439,269 1.2524 1.81%
2011-02-10 0 1.660 1.660 1.680 1.650 1.690 112,000 187,880 1.6775 1.247 1.247 1.262 1.240 1.270 149,085 1.2602 -1.19%
2011-02-09 0 1.680 1.650 1.680 - - 0 0 - 1.262 1.240 1.262 - - 0 - 0.00%
2011-02-08 0 1.680 1.650 1.680 - - 0 0 - 1.262 1.240 1.262 - - 0 - 0.00%
2011-02-07 0 1.680 1.620 1.680 1.580 1.680 212,000 336,160 1.5857 1.262 1.217 1.262 1.187 1.262 282,197 1.1912 0.00%
2011-02-02 0 1.680 1.630 1.710 - - 0 0 - 1.262 1.225 1.285 - - 0 - 0.00%
2011-02-01 0 1.680 1.620 1.680 1.680 1.680 54,000 90,720 1.6800 1.262 1.217 1.262 1.262 1.262 71,880 1.2621 0.00%
2011-01-31 0 1.680 1.610 1.680 1.680 1.680 2,000 3,360 1.6800 1.262 1.210 1.262 1.262 1.262 2,662 1.2621 -0.59%
2011-01-28 0 1.690 1.660 1.700 1.680 1.690 124,000 208,520 1.6816 1.270 1.247 1.277 1.262 1.270 165,059 1.2633 1.81%
2011-01-27 0 1.660 1.640 1.670 1.590 1.660 408,000 661,040 1.6202 1.247 1.232 1.255 1.194 1.247 543,097 1.2172 0.00%
2011-01-26 0 1.660 1.650 1.690 1.650 1.670 146,000 242,300 1.6596 1.247 1.240 1.270 1.240 1.255 194,343 1.2468 0.00%
2011-01-25 0 1.660 1.650 1.690 1.660 1.690 124,000 208,140 1.6785 1.247 1.240 1.270 1.247 1.270 165,059 1.2610 -4.05%
2011-01-24 0 1.730 1.660 1.730 1.730 1.730 50,000 86,500 1.7300 1.300 1.247 1.300 1.300 1.300 66,556 1.2997 1.17%
2011-01-21 0 1.710 1.710 1.730 1.700 1.700 42,000 71,400 1.7000 1.285 1.285 1.300 1.277 1.277 55,907 1.2771 -2.29%
2011-01-20 0 1.750 1.730 1.750 1.750 1.750 20,000 35,000 1.7500 1.315 1.300 1.315 1.315 1.315 26,622 1.3147 -1.69%
2011-01-19 0 1.780 1.750 1.780 1.720 1.800 1,172,000 2,029,560 1.7317 1.337 1.315 1.337 1.292 1.352 1,560,072 1.3009 1.71%
2011-01-18 0 1.750 1.750 1.800 1.750 1.750 2,000 3,500 1.7500 1.315 1.315 1.352 1.315 1.315 2,662 1.3147 0.00%
2011-01-17 0 1.750 1.720 1.770 1.720 1.750 60,000 104,700 1.7450 1.315 1.292 1.330 1.292 1.315 79,867 1.3109 0.00%
2011-01-14 0 1.750 1.740 1.770 1.740 1.750 102,000 178,480 1.7498 1.315 1.307 1.330 1.307 1.315 135,774 1.3145 -1.13%
2011-01-13 0 1.770 1.760 1.770 1.780 1.780 526,000 936,280 1.7800 1.330 1.322 1.330 1.337 1.337 700,169 1.3372 -0.56%
2011-01-12 0 1.780 1.770 1.800 1.750 1.780 108,000 191,340 1.7717 1.337 1.330 1.352 1.315 1.337 143,761 1.3310 0.56%
2011-01-11 0 1.770 1.770 1.780 1.750 1.820 684,000 1,240,620 1.8138 1.330 1.330 1.337 1.315 1.367 910,486 1.3626 -0.56%
2011-01-10 0 1.780 1.730 1.780 1.780 1.780 12,000 21,360 1.7800 1.337 1.300 1.337 1.337 1.337 15,973 1.3372 0.00%
2011-01-07 0 1.780 1.740 1.780 1.670 1.790 2,088,000 3,582,600 1.7158 1.337 1.307 1.337 1.255 1.345 2,779,377 1.2890 4.09%
2011-01-06 0 1.710 1.700 1.710 - - 0 0 - 1.285 1.277 1.285 - - 0 - 0.00%
2011-01-05 0 1.710 1.710 1.740 1.710 1.710 28,000 47,880 1.7100 1.285 1.285 1.307 1.285 1.285 37,271 1.2846 0.00%
2011-01-04 0 1.710 1.710 1.740 1.700 1.750 38,000 65,200 1.7158 1.285 1.285 1.307 1.277 1.315 50,583 1.2890 -0.58%
2011-01-03 0 1.720 1.720 1.730 1.700 1.720 134,000 228,860 1.7079 1.292 1.292 1.300 1.277 1.292 178,370 1.2831 2.99%
2010-12-31 0 1.670 1.660 1.690 1.670 1.670 30,000 50,100 1.6700 1.255 1.247 1.270 1.255 1.255 39,934 1.2546 0.00%
2010-12-30 0 1.670 1.670 1.700 1.660 1.680 332,000 555,820 1.6742 1.255 1.255 1.277 1.247 1.262 441,932 1.2577 -2.34%
2010-12-29 0 1.710 1.660 1.710 1.660 1.710 454,000 762,720 1.6800 1.285 1.247 1.285 1.247 1.285 604,328 1.2621 0.59%
2010-12-28 0 1.700 1.700 1.710 1.700 1.710 76,000 129,300 1.7013 1.277 1.277 1.285 1.277 1.285 101,165 1.2781 -1.73%
2010-12-24 0 1.730 1.700 1.750 1.700 1.730 294,000 499,860 1.7002 1.300 1.277 1.315 1.277 1.300 391,349 1.2773 -1.14%
2010-12-23 0 1.750 1.750 1.760 1.700 1.700 4,000 6,800 1.7000 1.315 1.315 1.322 1.277 1.277 5,324 1.2771 0.00%
2010-12-22 0 1.750 1.750 1.770 1.700 1.750 20,000 34,380 1.7190 1.315 1.315 1.330 1.277 1.315 26,622 1.2914 -1.13%
2010-12-21 0 1.770 1.720 1.780 1.730 1.770 576,000 1,014,660 1.7616 1.330 1.292 1.337 1.300 1.330 766,725 1.3234 3.51%
2010-12-20 0 1.710 1.710 1.740 1.690 1.750 1,290,000 2,186,400 1.6949 1.285 1.285 1.307 1.270 1.315 1,717,144 1.2733 -1.16%
2010-12-17 0 1.730 1.730 1.750 1.720 1.760 1,132,000 1,964,900 1.7358 1.300 1.300 1.315 1.292 1.322 1,506,827 1.3040 -1.14%
2010-12-16 0 1.750 1.720 1.780 1.700 1.790 996,000 1,754,600 1.7616 1.315 1.292 1.337 1.277 1.345 1,325,795 1.3234 -2.23%
2010-12-15 0 1.790 1.780 1.800 1.780 1.800 658,000 1,176,940 1.7887 1.345 1.337 1.352 1.337 1.352 875,876 1.3437 0.00%
2010-12-14 0 1.790 1.790 1.800 1.790 1.800 378,000 677,620 1.7926 1.345 1.345 1.352 1.345 1.352 503,163 1.3467 0.00%
2010-12-13 0 1.790 1.790 1.820 1.790 1.800 62,000 111,080 1.7916 1.345 1.345 1.367 1.345 1.352 82,529 1.3459 -0.56%
2010-12-10 0 1.800 1.790 1.800 1.800 1.850 128,000 232,300 1.8148 1.352 1.345 1.352 1.352 1.390 170,383 1.3634 -0.55%
2010-12-09 0 1.810 1.810 1.820 1.780 1.820 206,000 367,780 1.7853 1.360 1.360 1.367 1.337 1.367 274,211 1.3412 -0.55%
2010-12-08 0 1.820 1.820 1.830 1.780 1.800 358,000 638,680 1.7840 1.367 1.367 1.375 1.337 1.352 476,541 1.3402 0.00%
2010-12-07 0 1.820 1.810 1.820 1.790 1.820 134,000 240,860 1.7975 1.367 1.360 1.367 1.345 1.367 178,370 1.3503 -1.09%
2010-12-06 0 1.840 1.810 1.840 1.830 1.840 196,000 358,580 1.8295 1.382 1.360 1.382 1.375 1.382 260,899 1.3744 2.22%
2010-12-03 0 1.800 1.800 1.830 1.780 1.790 254,000 453,120 1.7839 1.352 1.352 1.375 1.337 1.345 338,104 1.3402 0.56%
2010-12-02 0 1.790 1.790 1.820 1.790 1.820 150,000 271,780 1.8119 1.345 1.345 1.367 1.345 1.367 199,668 1.3612 -1.65%
2010-12-01 0 1.820 1.800 1.820 1.820 1.820 8,000 14,560 1.8200 1.367 1.352 1.367 1.367 1.367 10,649 1.3673 0.00%
2010-11-30 0 1.820 1.800 1.820 1.770 1.820 190,000 339,980 1.7894 1.367 1.352 1.367 1.330 1.367 252,913 1.3443 1.11%
2010-11-29 0 1.800 1.770 1.800 1.800 1.800 108,000 194,400 1.8000 1.352 1.330 1.352 1.352 1.352 143,761 1.3522 0.00%
2010-11-26 0 1.800 1.800 1.810 1.770 1.800 1,026,000 1,829,000 1.7827 1.352 1.352 1.360 1.330 1.352 1,365,728 1.3392 -1.64%
2010-11-25 0 1.830 1.800 1.830 1.830 1.850 86,000 157,940 1.8365 1.375 1.352 1.375 1.375 1.390 114,476 1.3797 1.10%
2010-11-24 0 1.810 1.790 1.820 1.770 1.810 474,000 850,020 1.7933 1.360 1.345 1.367 1.330 1.360 630,950 1.3472 2.26%
2010-11-23 0 1.770 1.770 1.780 1.770 1.780 154,000 273,380 1.7752 1.330 1.330 1.337 1.330 1.337 204,992 1.3336 -1.12%
2010-11-22 0 1.790 1.790 1.800 1.760 1.860 1,900,000 3,379,120 1.7785 1.345 1.345 1.352 1.322 1.397 2,529,126 1.3361 0.56%
2010-11-19 0 1.780 1.780 1.790 1.780 1.800 762,000 1,361,540 1.7868 1.337 1.337 1.345 1.337 1.352 1,014,313 1.3423 -0.56%
2010-11-18 0 1.790 1.780 1.790 1.790 1.810 244,000 439,000 1.7992 1.345 1.337 1.345 1.345 1.360 324,793 1.3516 -0.56%
2010-11-17 0 1.800 1.800 1.830 1.790 1.860 458,000 837,620 1.8289 1.352 1.352 1.375 1.345 1.397 609,653 1.3739 -3.23%
2010-11-16 0 1.860 1.850 1.860 1.840 1.900 774,000 1,447,840 1.8706 1.397 1.390 1.397 1.382 1.427 1,030,286 1.4053 1.09%
2010-11-15 0 1.840 1.840 1.860 1.840 1.870 198,000 366,520 1.8511 1.382 1.382 1.397 1.382 1.405 263,562 1.3906 -1.08%
2010-11-12 0 1.860 1.860 1.870 1.850 1.940 2,820,000 5,407,380 1.9175 1.397 1.397 1.405 1.390 1.457 3,753,756 1.4405 -1.59%
2010-11-11 0 1.890 1.880 1.890 1.840 1.890 2,682,000 5,037,160 1.8781 1.420 1.412 1.420 1.382 1.420 3,570,062 1.4109 0.53%
2010-11-10 0 1.880 1.820 1.880 1.790 1.890 1,032,000 1,921,140 1.8616 1.412 1.367 1.412 1.345 1.420 1,373,715 1.3985 4.44%
2010-11-09 0 1.800 1.790 1.820 1.790 1.840 488,000 882,640 1.8087 1.352 1.345 1.367 1.345 1.382 649,586 1.3588 -2.17%
2010-11-08 0 1.840 1.800 1.840 1.800 1.840 1,390,000 2,516,760 1.8106 1.382 1.352 1.382 1.352 1.382 1,850,256 1.3602 1.66%
2010-11-05 0 1.810 1.800 1.820 1.760 1.820 976,000 1,748,160 1.7911 1.360 1.352 1.367 1.322 1.367 1,299,172 1.3456 1.69%
2010-11-04 0 1.780 1.780 1.790 1.740 1.820 546,000 953,340 1.7460 1.337 1.337 1.345 1.307 1.367 726,791 1.3117 0.00%
2010-11-03 0 1.780 1.780 1.790 1.770 1.790 200,000 355,960 1.7798 1.337 1.337 1.345 1.330 1.345 266,224 1.3371 -0.56%
2010-11-02 0 1.790 1.750 1.790 1.760 1.790 326,000 578,700 1.7752 1.345 1.315 1.345 1.322 1.345 433,945 1.3336 -0.56%
2010-11-01 0 1.800 1.790 1.800 1.800 1.850 1,174,000 2,132,460 1.8164 1.352 1.345 1.352 1.352 1.390 1,562,734 1.3646 -1.64%
2010-10-29 0 1.830 1.800 1.830 1.760 1.840 1,376,000 2,529,480 1.8383 1.375 1.352 1.375 1.322 1.382 1,831,620 1.3810 1.10%
2010-10-28 0 1.810 1.790 1.810 1.740 1.870 1,552,000 2,847,100 1.8345 1.360 1.345 1.360 1.307 1.405 2,065,897 1.3781 2.26%
2010-10-27 0 1.770 1.770 1.780 1.770 1.820 546,000 980,160 1.7952 1.330 1.330 1.337 1.330 1.367 726,791 1.3486 -3.28%
2010-10-26 0 1.830 1.830 1.840 1.730 1.870 3,562,000 6,458,100 1.8131 1.375 1.375 1.382 1.300 1.405 4,741,446 1.3621 6.40%
2010-10-25 0 1.720 1.720 1.730 1.700 1.740 4,778,000 8,226,420 1.7217 1.292 1.292 1.300 1.277 1.307 6,360,087 1.2934 0.58%
2010-10-22 0 1.710 1.700 1.710 1.660 1.740 694,000 1,196,700 1.7244 1.285 1.277 1.285 1.247 1.307 923,797 1.2954 1.79%
2010-10-21 0 1.680 1.670 1.700 1.650 1.690 924,000 1,538,560 1.6651 1.262 1.255 1.277 1.240 1.270 1,229,954 1.2509 -0.59%
2010-10-20 0 1.690 1.680 1.700 1.640 1.690 1,000,000 1,658,400 1.6584 1.270 1.262 1.277 1.232 1.270 1,331,119 1.2459 -1.74%
2010-10-19 0 1.720 1.690 1.720 1.680 1.730 706,000 1,201,980 1.7025 1.292 1.270 1.292 1.262 1.300 939,770 1.2790 1.78%
2010-10-18 0 1.690 1.680 1.700 1.670 1.700 416,000 700,260 1.6833 1.270 1.262 1.277 1.255 1.277 553,746 1.2646 -1.74%
2010-10-15 0 1.720 1.700 1.720 1.680 1.720 2,078,000 3,524,780 1.6962 1.292 1.277 1.292 1.262 1.292 2,766,066 1.2743 0.00%
2010-10-14 0 1.720 1.700 1.720 1.670 1.720 894,000 1,509,540 1.6885 1.292 1.277 1.292 1.255 1.292 1,190,021 1.2685 2.38%
2010-10-13 0 1.680 1.680 1.710 1.670 1.680 504,000 841,720 1.6701 1.262 1.262 1.285 1.255 1.262 670,884 1.2546 -1.75%
2010-10-12 0 1.710 1.680 1.710 1.650 1.710 398,000 667,300 1.6766 1.285 1.262 1.285 1.240 1.285 529,785 1.2596 -0.58%
2010-10-11 0 1.720 1.670 1.720 1.650 1.720 3,990,000 6,611,580 1.6570 1.292 1.255 1.292 1.240 1.292 5,311,165 1.2448 -1.15%
2010-10-08 0 1.740 1.740 1.780 1.700 1.780 868,000 1,476,440 1.7010 1.307 1.307 1.337 1.277 1.337 1,155,411 1.2778 -2.79%
2010-10-07 0 1.790 1.790 1.800 1.780 1.800 914,000 1,635,200 1.7891 1.345 1.345 1.352 1.337 1.352 1,216,643 1.3440 1.13%
2010-10-06 0 1.770 1.770 1.780 1.760 1.800 1,688,000 3,006,600 1.7812 1.330 1.330 1.337 1.322 1.352 2,246,929 1.3381 0.57%
2010-10-05 0 1.760 1.760 1.770 1.670 1.790 1,740,000 3,020,640 1.7360 1.322 1.322 1.330 1.255 1.345 2,316,147 1.3042 0.00%
2010-10-04 0 1.760 1.750 1.760 1.730 1.790 1,418,000 2,503,540 1.7655 1.322 1.315 1.322 1.300 1.345 1,887,527 1.3264 2.92%
2010-09-30 0 1.710 1.680 1.720 1.670 1.740 390,000 678,320 1.7393 1.285 1.262 1.292 1.255 1.307 519,136 1.3066 -0.58%
2010-09-29 0 1.720 1.720 1.750 1.650 1.800 970,000 1,701,560 1.7542 1.292 1.292 1.315 1.240 1.352 1,291,186 1.3178 2.99%
2010-09-28 0 1.670 1.720 1.730 1.640 1.720 136,000 226,080 1.6624 1.255 1.292 1.300 1.232 1.292 181,032 1.2488 -3.47%
2010-09-27 0 1.730 1.730 1.740 1.660 1.730 660,000 1,118,860 1.6952 1.300 1.300 1.307 1.247 1.300 878,539 1.2735 4.22%
2010-09-24 0 1.660 1.650 1.670 1.660 1.660 10,000 16,600 1.6600 1.247 1.240 1.255 1.247 1.247 13,311 1.2471 0.61%
2010-09-22 0 1.650 1.650 1.680 1.640 1.650 98,000 161,140 1.6443 1.240 1.240 1.262 1.232 1.240 130,450 1.2353 0.00%
2010-09-21 0 1.650 1.630 1.650 1.650 1.650 138,000 227,700 1.6500 1.240 1.225 1.240 1.240 1.240 183,694 1.2396 0.61%
2010-09-20 0 1.640 1.630 1.680 1.600 1.640 80,000 129,280 1.6160 1.232 1.225 1.262 1.202 1.232 106,490 1.2140 -1.80%
2010-09-17 0 1.670 1.670 1.690 1.660 1.670 36,000 60,100 1.6694 1.255 1.255 1.270 1.247 1.255 47,920 1.2542 1.21%
2010-09-16 0 1.650 1.650 1.690 1.610 1.640 64,000 104,900 1.6391 1.240 1.240 1.270 1.210 1.232 85,192 1.2313 -1.79%
2010-09-15 0 1.680 1.680 1.700 1.680 1.680 16,000 26,880 1.6800 1.262 1.262 1.277 1.262 1.262 21,298 1.2621 0.00%
2010-09-14 0 1.680 1.680 1.700 1.660 1.700 86,000 145,680 1.6940 1.262 1.262 1.277 1.247 1.277 114,476 1.2726 -0.59%
2010-09-13 0 1.690 1.690 1.730 1.680 1.710 222,000 374,340 1.6862 1.270 1.270 1.300 1.262 1.285 295,508 1.2668 -2.87%
2010-09-10 0 1.740 1.700 1.740 1.740 1.740 16,000 27,600 1.7250 1.307 1.277 1.307 1.307 1.307 21,298 1.2959 2.35%
2010-09-09 0 1.700 1.700 1.750 - - 0 0 - 1.277 1.277 1.315 - - 0 - 0.00%
2010-09-08 0 1.700 1.700 1.740 1.700 1.700 54,000 91,800 1.7000 1.277 1.277 1.307 1.277 1.277 71,880 1.2771 -1.16%
2010-09-07 0 1.720 1.720 1.740 1.710 1.720 206,000 354,220 1.7195 1.292 1.292 1.307 1.285 1.292 274,211 1.2918 0.58%
2010-09-06 0 1.710 1.710 1.740 1.700 1.700 12,000 20,400 1.7000 1.285 1.285 1.307 1.277 1.277 15,973 1.2771 0.00%
2010-09-03 0 1.710 1.700 1.740 1.700 1.740 246,000 419,340 1.7046 1.285 1.277 1.307 1.277 1.307 327,455 1.2806 -2.29%
2010-09-02 0 1.750 1.720 1.750 1.750 1.750 60,000 105,000 1.7500 1.315 1.292 1.315 1.315 1.315 79,867 1.3147 1.74%
2010-09-01 0 1.720 1.720 1.750 1.720 1.740 10,000 17,240 1.7240 1.292 1.292 1.315 1.292 1.307 13,311 1.2952 0.00%
2010-08-31 0 1.720 1.720 1.760 1.720 1.720 12,000 20,640 1.7200 1.292 1.292 1.322 1.292 1.292 15,973 1.2921 -1.71%
2010-08-30 0 1.750 1.700 1.760 1.750 1.750 12,000 21,000 1.7500 1.315 1.277 1.322 1.315 1.315 15,973 1.3147 2.94%
2010-08-27 0 1.700 1.700 1.740 1.700 1.730 784,000 1,336,540 1.7048 1.277 1.277 1.307 1.277 1.300 1,043,597 1.2807 -2.30%
2010-08-26 0 1.740 1.740 1.760 1.740 1.750 720,000 1,255,000 1.7431 1.307 1.307 1.322 1.307 1.315 958,406 1.3095 0.00%
2010-08-25 0 1.740 1.690 1.770 1.720 1.780 176,000 306,180 1.7397 1.307 1.270 1.330 1.292 1.337 234,277 1.3069 -1.14%
2010-08-24 0 1.760 1.760 1.800 1.750 1.790 72,000 127,460 1.7703 1.322 1.322 1.352 1.315 1.345 95,841 1.3299 0.00%
2010-08-23 0 1.760 1.760 1.780 1.760 1.760 2,000 3,520 1.7600 1.322 1.322 1.337 1.322 1.322 2,662 1.3222 0.00%
2010-08-20 0 1.760 1.750 1.760 1.730 1.760 48,000 83,840 1.7467 1.322 1.315 1.322 1.300 1.322 63,894 1.3122 1.15%
2010-08-19 0 1.740 1.740 1.800 1.740 1.790 200,000 354,080 1.7704 1.307 1.307 1.352 1.307 1.345 266,224 1.3300 0.58%
2010-08-18 0 1.730 1.770 1.790 1.730 1.740 10,000 17,340 1.7340 1.300 1.330 1.345 1.300 1.307 13,311 1.3027 -1.14%
2010-08-17 0 1.750 1.750 1.780 1.730 1.750 102,000 176,500 1.7304 1.315 1.315 1.337 1.300 1.315 135,774 1.3000 0.00%
2010-08-16 0 1.750 1.750 1.800 - - 0 0 - 1.315 1.315 1.352 - - 0 - 0.00%
2010-08-13 0 1.750 1.740 1.790 1.750 1.780 106,000 185,680 1.7517 1.315 1.307 1.345 1.315 1.337 141,099 1.3160 -1.13%
2010-08-12 0 1.770 1.760 1.850 1.730 1.770 68,000 117,860 1.7332 1.330 1.322 1.390 1.300 1.330 90,516 1.3021 1.14%
2010-08-11 0 1.750 1.750 1.800 1.750 1.750 8,000 14,000 1.7500 1.315 1.315 1.352 1.315 1.315 10,649 1.3147 -2.78%
2010-08-10 0 1.800 1.760 1.800 1.750 1.800 88,000 160,000 1.8182 1.352 1.322 1.352 1.315 1.352 117,138 1.3659 0.00%
2010-08-09 0 1.800 1.770 1.800 1.760 1.850 1,268,000 2,303,100 1.8163 1.352 1.330 1.352 1.322 1.390 1,687,859 1.3645 3.45%
2010-08-06 0 1.740 1.740 1.780 1.720 1.740 770,000 1,332,180 1.7301 1.307 1.307 1.337 1.292 1.307 1,024,962 1.2997 0.00%
2010-08-05 0 1.740 1.740 1.770 1.740 1.770 74,000 130,480 1.7632 1.307 1.307 1.330 1.307 1.330 98,503 1.3246 -0.57%
2010-08-04 0 1.750 1.750 1.800 1.720 1.750 188,000 326,320 1.7357 1.315 1.315 1.352 1.292 1.315 250,250 1.3040 0.00%
2010-08-03 0 1.750 1.730 1.750 1.750 1.770 122,000 213,640 1.7511 1.315 1.300 1.315 1.315 1.330 162,397 1.3155 -1.13%
2010-08-02 0 1.770 1.770 1.800 1.740 1.790 74,000 129,400 1.7486 1.330 1.330 1.352 1.307 1.345 98,503 1.3137 1.72%
2010-07-30 0 1.740 1.740 1.760 1.730 1.780 78,000 135,160 1.7328 1.307 1.307 1.322 1.300 1.337 103,827 1.3018 -1.14%
2010-07-29 0 1.760 1.760 1.780 1.720 1.760 16,000 27,760 1.7350 1.322 1.322 1.337 1.292 1.322 21,298 1.3034 -3.30%
2010-07-28 0 1.820 1.770 1.820 1.820 1.830 54,000 98,780 1.8293 1.367 1.330 1.367 1.367 1.375 71,880 1.3742 -0.55%
2010-07-27 0 1.830 1.830 1.850 1.670 1.880 1,152,000 2,103,020 1.8255 1.375 1.375 1.390 1.255 1.412 1,533,449 1.3714 1.67%
2010-07-26 0 1.800 1.790 1.800 1.700 1.800 122,000 213,360 1.7489 1.352 1.345 1.352 1.277 1.352 162,397 1.3138 1.12%
2010-07-23 0 1.780 1.700 1.780 - - 0 0 - 1.337 1.277 1.337 - - 0 - 0.00%
2010-07-22 0 1.780 1.780 1.790 1.710 1.780 8,000 13,920 1.7400 1.337 1.337 1.345 1.285 1.337 10,649 1.3072 1.14%
2010-07-21 0 1.760 1.750 1.760 1.730 1.760 108,000 189,820 1.7576 1.322 1.315 1.322 1.300 1.322 143,761 1.3204 0.00%
2010-07-20 0 1.760 1.760 1.780 1.690 1.760 634,000 1,089,760 1.7189 1.322 1.322 1.337 1.270 1.322 843,930 1.2913 3.53%
2010-07-19 0 1.700 1.700 1.710 1.660 1.710 410,000 689,420 1.6815 1.277 1.277 1.285 1.247 1.285 545,759 1.2632 1.80%
2010-07-16 0 1.670 1.670 1.710 1.670 1.700 38,000 64,120 1.6874 1.255 1.255 1.285 1.255 1.277 50,583 1.2676 -1.76%
2010-07-15 0 1.700 1.680 1.700 1.680 1.700 16,000 27,160 1.6975 1.277 1.262 1.277 1.262 1.277 21,298 1.2752 0.00%
2010-07-14 0 1.700 1.700 1.730 1.670 1.700 44,000 74,380 1.6905 1.277 1.277 1.300 1.255 1.277 58,569 1.2699 -1.16%
2010-07-13 0 1.720 1.660 1.720 - - 0 0 - 1.292 1.247 1.292 - - 0 - -0.58%
2010-07-12 0 1.730 1.730 1.740 1.660 1.700 50,000 84,200 1.6840 1.300 1.300 1.307 1.247 1.277 66,556 1.2651 1.17%
2010-07-09 0 1.710 1.690 1.720 - - 0 0 - 1.285 1.270 1.292 - - 0 - 0.00%
2010-07-08 0 1.710 1.720 1.760 1.670 1.700 66,000 112,020 1.6973 1.285 1.292 1.322 1.255 1.277 87,854 1.2751 0.00%
2010-07-07 0 1.710 1.700 1.710 1.640 1.710 116,000 190,680 1.6438 1.285 1.277 1.285 1.232 1.285 154,410 1.2349 0.59%
2010-07-06 0 1.700 1.670 1.730 1.670 1.720 106,000 181,140 1.7089 1.277 1.255 1.300 1.255 1.292 141,099 1.2838 1.80%
2010-07-05 0 1.670 1.660 1.700 1.670 1.670 20,000 33,400 1.6700 1.255 1.247 1.277 1.255 1.255 26,622 1.2546 -0.60%
2010-07-02 0 1.680 1.700 1.780 1.680 1.680 40,000 67,200 1.6800 1.262 1.277 1.337 1.262 1.262 53,245 1.2621 -1.18%
2010-06-30 0 1.700 1.710 1.730 1.670 1.680 142,000 237,760 1.6744 1.277 1.285 1.300 1.255 1.262 189,019 1.2579 0.59%
2010-06-29 0 1.690 1.690 1.700 1.680 1.680 62,000 104,160 1.6800 1.270 1.270 1.277 1.262 1.262 82,529 1.2621 0.60%
2010-06-28 0 1.680 1.680 1.700 1.670 1.680 58,000 97,280 1.6772 1.262 1.262 1.277 1.255 1.262 77,205 1.2600 -1.18%
2010-06-25 0 1.700 1.700 1.770 1.690 1.690 70,000 119,700 1.7100 1.277 1.277 1.330 1.270 1.270 93,178 1.2846 0.00%
2010-06-24 0 1.700 1.700 1.710 1.680 1.700 394,000 664,960 1.6877 1.277 1.277 1.285 1.262 1.277 524,461 1.2679 0.00%
2010-06-23 0 1.700 1.740 1.750 1.680 1.700 58,000 97,640 1.6834 1.277 1.307 1.315 1.262 1.277 77,205 1.2647 0.00%
2010-06-22 0 1.700 1.690 1.750 1.690 1.750 268,000 461,920 1.7236 1.277 1.270 1.315 1.270 1.315 356,740 1.2948 -4.49%
2010-06-21 0 1.780 1.770 1.780 1.780 1.810 132,000 235,580 1.7847 1.337 1.330 1.337 1.337 1.360 175,708 1.3407 -0.56%
2010-06-18 0 1.790 1.750 1.790 1.780 1.820 372,000 666,140 1.7907 1.345 1.315 1.345 1.337 1.367 495,176 1.3453 0.56%
2010-06-17 0 1.780 1.770 1.780 1.770 1.800 232,000 412,980 1.7801 1.337 1.330 1.337 1.330 1.352 308,820 1.3373 0.56%
2010-06-15 0 1.770 1.750 1.770 1.730 1.790 160,000 281,660 1.7604 1.330 1.315 1.330 1.300 1.345 212,979 1.3225 0.00%
2010-06-14 0 1.770 1.750 1.770 1.770 1.830 350,000 627,740 1.7935 1.330 1.315 1.330 1.330 1.375 465,892 1.3474 1.72%
2010-06-11 0 1.740 1.730 1.740 1.700 1.750 276,000 477,680 1.7307 1.307 1.300 1.307 1.277 1.315 367,389 1.3002 1.75%
2010-06-10 0 1.710 1.660 1.710 1.700 1.720 1,510,000 2,568,300 1.7009 1.285 1.247 1.285 1.277 1.292 2,009,990 1.2778 0.00%
2010-06-09 0 1.710 1.680 1.710 1.660 1.730 960,000 1,629,700 1.6976 1.285 1.262 1.285 1.247 1.300 1,277,874 1.2753 1.79%
2010-06-08 0 1.680 1.630 1.680 1.640 1.680 144,000 239,000 1.6597 1.262 1.225 1.262 1.232 1.262 191,681 1.2469 3.70%
2010-06-07 0 1.620 1.620 1.670 1.540 1.670 340,000 554,820 1.6318 1.217 1.217 1.255 1.157 1.255 452,581 1.2259 -3.57%
2010-06-04 0 1.680 1.640 1.680 1.630 1.680 236,000 392,420 1.6628 1.262 1.232 1.262 1.225 1.262 314,144 1.2492 3.70%
2010-06-03 0 1.620 1.620 1.650 1.620 1.670 286,000 468,880 1.6394 1.217 1.217 1.240 1.217 1.255 380,700 1.2316 1.25%
2010-06-02 0 1.600 1.600 1.650 1.590 1.640 34,000 54,360 1.5988 1.202 1.202 1.240 1.194 1.232 45,258 1.2011 1.27%
2010-06-01 0 1.580 1.560 1.630 1.580 1.580 20,000 31,600 1.5800 1.187 1.172 1.225 1.187 1.187 26,622 1.1870 -0.63%
2010-05-31 0 1.590 1.590 1.610 1.590 1.650 42,000 66,960 1.5943 1.194 1.194 1.210 1.194 1.240 55,907 1.1977 -0.62%
2010-05-28 0 1.600 1.590 1.640 1.600 1.660 560,000 926,600 1.6546 1.202 1.194 1.232 1.202 1.247 745,427 1.2430 0.63%
2010-05-27 0 1.590 1.570 1.590 1.550 1.590 290,000 459,100 1.5831 1.194 1.179 1.194 1.164 1.194 386,025 1.1893 3.92%
2010-05-26 0 1.530 1.520 1.550 1.480 1.530 108,000 163,120 1.5104 1.149 1.142 1.164 1.112 1.149 143,761 1.1347 2.00%
2010-05-25 0 1.500 1.500 1.550 1.480 1.550 692,000 1,046,200 1.5118 1.127 1.127 1.164 1.112 1.164 921,134 1.1358 -5.66%
2010-05-24 0 1.590 1.570 1.600 1.560 1.640 300,000 472,220 1.5741 1.194 1.179 1.202 1.172 1.232 399,336 1.1825 5.30%
2010-05-20 0 1.510 1.500 1.530 1.460 1.660 4,596,000 6,975,620 1.5178 1.134 1.127 1.149 1.097 1.247 6,117,824 1.1402 -9.58%
2010-05-19 0 1.670 1.670 1.690 1.670 1.730 406,000 682,720 1.6816 1.255 1.255 1.270 1.255 1.300 540,434 1.2633 -0.60%
2010-05-18 0 1.680 1.680 1.690 1.680 1.680 332,000 557,760 1.6800 1.262 1.262 1.270 1.262 1.262 441,932 1.2621 0.60%
2010-05-17 0 1.670 1.670 1.720 1.670 1.720 1,830,000 3,094,500 1.6910 1.255 1.255 1.292 1.255 1.292 2,435,948 1.2703 -3.47%
2010-05-14 0 1.730 1.730 1.760 1.730 1.760 118,000 205,340 1.7402 1.300 1.300 1.322 1.300 1.322 157,072 1.3073 -2.26%
2010-05-13 0 1.770 1.730 1.770 1.690 1.770 1,800,000 3,130,120 1.7390 1.330 1.300 1.330 1.270 1.330 2,396,014 1.3064 4.12%
2010-05-12 0 1.700 1.670 1.700 1.670 1.710 636,000 1,067,440 1.6784 1.277 1.255 1.277 1.255 1.285 846,592 1.2609 0.00%
2010-05-11 0 1.700 1.700 1.710 1.660 1.720 418,000 707,080 1.6916 1.277 1.277 1.285 1.247 1.292 556,408 1.2708 -0.58%
2010-05-10 0 1.710 1.700 1.710 1.660 1.710 854,000 1,434,560 1.6798 1.285 1.277 1.285 1.247 1.285 1,136,776 1.2620 1.18%
2010-05-07 0 1.690 1.680 1.700 1.620 1.760 1,380,000 2,349,000 1.7022 1.270 1.262 1.277 1.217 1.322 1,836,944 1.2788 0.60%
2010-05-06 0 1.680 1.680 1.690 1.660 1.720 3,074,000 5,202,360 1.6924 1.262 1.262 1.270 1.247 1.292 4,091,860 1.2714 -2.89%
2010-05-05 0 1.730 1.720 1.730 1.710 1.780 844,000 1,460,000 1.7299 1.300 1.292 1.300 1.285 1.337 1,123,465 1.2996 -3.89%
2010-05-04 0 1.800 1.780 1.800 1.760 1.820 582,000 1,041,320 1.7892 1.352 1.337 1.352 1.322 1.367 774,711 1.3441 1.12%
2010-05-03 0 1.780 1.750 1.780 1.740 1.820 1,384,000 2,435,000 1.7594 1.337 1.315 1.337 1.307 1.367 1,842,269 1.3217 -2.73%
2010-04-30 0 1.830 1.830 1.840 1.800 1.910 1,398,000 2,601,560 1.8609 1.375 1.375 1.382 1.352 1.435 1,860,905 1.3980 -2.66%
2010-04-29 0 1.880 1.860 1.870 1.870 2.050 9,078,000 17,573,400 1.9358 1.412 1.397 1.405 1.405 1.540 12,083,900 1.4543 0.53%
2010-04-28 0 1.870 1.870 1.880 1.750 1.920 5,366,000 9,934,380 1.8514 1.405 1.405 1.412 1.315 1.442 7,142,785 1.3908 5.65%
2010-04-27 0 1.770 1.750 1.770 1.730 1.780 612,000 1,090,940 1.7826 1.330 1.315 1.330 1.300 1.337 814,645 1.3392 0.00%
2010-04-26 0 1.770 1.770 1.780 1.710 1.810 1,780,000 3,164,400 1.7778 1.330 1.330 1.337 1.285 1.360 2,369,392 1.3355 2.31%
2010-04-23 0 1.730 1.730 1.740 1.700 1.740 668,000 1,143,000 1.7111 1.300 1.300 1.307 1.277 1.307 889,188 1.2854 -0.57%
2010-04-22 0 1.740 1.720 1.760 1.680 1.790 172,000 299,020 1.7385 1.307 1.292 1.322 1.262 1.345 228,952 1.3060 -0.57%
2010-04-21 0 1.750 1.750 1.770 1.750 1.830 460,000 834,660 1.8145 1.315 1.315 1.330 1.315 1.375 612,315 1.3631 -1.69%
2010-04-20 0 1.780 1.700 1.780 1.690 1.780 1,820,000 3,202,300 1.7595 1.337 1.277 1.337 1.270 1.337 2,422,637 1.3218 5.33%
2010-04-19 0 1.690 1.690 1.700 1.650 1.700 446,000 740,240 1.6597 1.270 1.270 1.277 1.240 1.277 593,679 1.2469 -1.17%
2010-04-16 0 1.710 1.700 1.710 1.700 1.760 322,000 553,400 1.7186 1.285 1.277 1.285 1.277 1.322 428,620 1.2911 -1.72%
2010-04-15 0 1.740 1.730 1.750 1.730 1.750 484,000 842,860 1.7414 1.307 1.300 1.315 1.300 1.315 644,262 1.3083 0.00%
2010-04-14 0 1.740 1.730 1.740 1.720 1.750 470,000 815,520 1.7351 1.307 1.300 1.307 1.292 1.315 625,626 1.3035 -0.57%
2010-04-13 0 1.750 1.740 1.750 1.710 1.750 162,000 282,300 1.7426 1.315 1.307 1.315 1.285 1.315 215,641 1.3091 0.57%
2010-04-12 0 1.740 1.740 1.750 1.730 1.760 354,000 620,100 1.7517 1.307 1.307 1.315 1.300 1.322 471,216 1.3160 -1.69%
2010-04-09 0 1.770 1.740 1.770 1.750 1.780 218,000 382,760 1.7558 1.330 1.307 1.330 1.315 1.337 290,184 1.3190 -0.56%
2010-04-08 0 1.780 1.750 1.780 1.740 1.780 188,000 331,100 1.7612 1.337 1.315 1.337 1.307 1.337 250,250 1.3231 -0.56%
2010-04-07 0 1.790 1.790 1.800 1.770 1.800 912,000 1,629,120 1.7863 1.345 1.345 1.352 1.330 1.352 1,213,981 1.3420 1.13%
2010-04-01 0 1.770 1.760 1.770 1.660 1.780 1,018,000 1,735,620 1.7049 1.330 1.322 1.330 1.247 1.337 1,355,079 1.2808 -0.56%
2010-03-31 0 1.780 1.760 1.790 1.760 1.810 238,000 426,880 1.7936 1.337 1.322 1.345 1.322 1.360 316,806 1.3474 -1.66%
2010-03-30 0 1.810 1.810 1.840 1.780 1.850 1,176,000 2,144,120 1.8232 1.360 1.360 1.382 1.337 1.390 1,565,396 1.3697 0.00%
2010-03-29 0 1.810 1.810 1.820 1.800 1.850 758,000 1,378,980 1.8192 1.360 1.360 1.367 1.352 1.390 1,008,988 1.3667 1.12%
2010-03-26 0 1.790 1.780 1.800 1.750 1.850 1,306,000 2,354,120 1.8025 1.345 1.337 1.352 1.315 1.390 1,738,442 1.3542 4.68%
2010-03-25 0 1.710 1.710 1.730 1.710 1.760 106,000 182,440 1.7211 1.285 1.285 1.300 1.285 1.322 141,099 1.2930 -1.16%
2010-03-24 0 1.730 1.730 1.760 1.710 1.760 618,000 1,075,720 1.7406 1.300 1.300 1.322 1.285 1.322 822,632 1.3077 1.17%
2010-03-23 0 1.710 1.710 1.730 1.700 1.740 196,000 336,980 1.7193 1.285 1.285 1.300 1.277 1.307 260,899 1.2916 1.18%
2010-03-22 0 1.690 1.690 1.700 1.670 1.700 268,000 452,800 1.6896 1.270 1.270 1.277 1.255 1.277 356,740 1.2693 -0.59%
2010-03-19 0 1.700 1.700 1.730 1.690 1.730 490,000 840,680 1.7157 1.277 1.277 1.300 1.270 1.300 652,248 1.2889 0.00%
2010-03-18 0 1.700 1.660 1.700 1.660 1.700 254,000 427,920 1.6847 1.277 1.247 1.277 1.247 1.277 338,104 1.2656 1.19%
2010-03-17 0 1.680 1.680 1.700 1.670 1.700 366,000 615,260 1.6810 1.262 1.262 1.277 1.255 1.277 487,190 1.2629 0.60%
2010-03-16 0 1.670 1.650 1.670 1.650 1.700 450,000 755,440 1.6788 1.255 1.240 1.255 1.240 1.277 599,004 1.2612 -1.76%
2010-03-15 0 1.700 1.680 1.700 1.680 1.700 186,000 314,560 1.6912 1.277 1.262 1.277 1.262 1.277 247,588 1.2705 -1.73%
2010-03-12 0 1.730 1.700 1.730 1.720 1.750 98,000 169,640 1.7310 1.300 1.277 1.300 1.292 1.315 130,450 1.3004 -0.57%
2010-03-11 0 1.740 1.720 1.740 1.700 1.750 570,000 986,400 1.7305 1.307 1.292 1.307 1.277 1.315 758,738 1.3001 -1.14%
2010-03-10 0 1.760 1.740 1.760 1.750 1.790 250,000 441,100 1.7644 1.322 1.307 1.322 1.315 1.345 332,780 1.3255 0.57%
2010-03-09 0 1.750 1.730 1.750 1.730 1.750 150,000 261,000 1.7400 1.315 1.300 1.315 1.300 1.315 199,668 1.3072 0.00%
2010-03-08 0 1.750 1.740 1.750 1.710 1.750 224,000 389,420 1.7385 1.315 1.307 1.315 1.285 1.315 298,171 1.3060 1.16%
2010-03-05 0 1.730 1.720 1.750 1.700 1.730 376,000 644,920 1.7152 1.300 1.292 1.315 1.277 1.300 500,501 1.2885 0.00%
2010-03-04 0 1.730 1.730 1.740 1.720 1.770 676,000 1,168,920 1.7292 1.300 1.300 1.307 1.292 1.330 899,837 1.2990 -2.26%
2010-03-03 0 1.770 1.750 1.770 1.730 1.770 198,000 347,460 1.7548 1.330 1.315 1.330 1.300 1.330 263,562 1.3183 0.00%
2010-03-02 0 1.770 1.760 1.770 1.740 1.770 444,000 777,620 1.7514 1.330 1.322 1.330 1.307 1.330 591,017 1.3157 0.57%
2010-03-01 0 1.760 1.740 1.760 1.740 1.760 246,000 428,800 1.7431 1.322 1.307 1.322 1.307 1.322 327,455 1.3095 0.57%
2010-02-26 0 1.750 1.700 1.750 1.700 1.750 192,000 331,060 1.7243 1.315 1.277 1.315 1.277 1.315 255,575 1.2954 1.16%
2010-02-25 0 1.730 1.730 1.740 1.690 1.740 98,000 168,880 1.7233 1.300 1.300 1.307 1.270 1.307 130,450 1.2946 0.00%
2010-02-24 0 1.730 1.700 1.730 1.700 1.730 202,000 346,160 1.7137 1.300 1.277 1.300 1.277 1.300 268,886 1.2874 0.00%
2010-02-23 0 1.730 1.700 1.730 1.690 1.730 266,000 454,260 1.7077 1.300 1.277 1.300 1.270 1.300 354,078 1.2829 0.00%
2010-02-22 0 1.730 1.690 1.740 1.730 1.760 110,000 191,760 1.7433 1.300 1.270 1.307 1.300 1.322 146,423 1.3096 0.58%
2010-02-19 0 1.720 1.730 1.740 1.650 1.730 308,000 517,260 1.6794 1.292 1.300 1.307 1.240 1.300 409,985 1.2617 -1.15%
2010-02-18 0 1.740 1.740 1.750 1.650 1.750 404,000 678,940 1.6805 1.307 1.307 1.315 1.240 1.315 537,772 1.2625 0.00%
2010-02-17 0 1.740 1.660 1.750 1.640 1.750 404,000 687,140 1.7008 1.307 1.247 1.315 1.232 1.315 537,772 1.2778 -0.57%
2010-02-12 0 1.750 1.680 1.760 1.660 1.760 218,000 374,280 1.7169 1.315 1.262 1.322 1.247 1.322 290,184 1.2898 1.74%
2010-02-11 0 1.720 1.680 1.720 1.680 1.720 54,000 92,300 1.7093 1.292 1.262 1.292 1.262 1.292 71,880 1.2841 0.58%
2010-02-10 0 1.710 1.680 1.710 1.680 1.710 116,000 195,780 1.6878 1.285 1.262 1.285 1.262 1.285 154,410 1.2679 0.59%
2010-02-09 0 1.700 1.660 1.700 1.670 1.720 408,000 692,540 1.6974 1.277 1.247 1.277 1.255 1.292 543,097 1.2752 1.19%
2010-02-08 0 1.680 1.660 1.680 1.560 1.710 216,000 359,580 1.6647 1.262 1.247 1.262 1.172 1.285 287,522 1.2506 -0.59%
2010-02-05 0 1.690 1.680 1.730 1.630 1.690 738,000 1,220,280 1.6535 1.270 1.262 1.300 1.225 1.270 982,366 1.2422 -0.59%
2010-02-04 0 1.700 1.680 1.700 1.670 1.720 570,000 961,420 1.6867 1.277 1.262 1.277 1.255 1.292 758,738 1.2671 -0.58%
2010-02-03 0 1.710 1.700 1.710 1.670 1.710 288,000 486,740 1.6901 1.285 1.277 1.285 1.255 1.285 383,362 1.2697 2.40%
2010-02-02 0 1.670 1.660 1.680 1.660 1.680 182,000 302,540 1.6623 1.255 1.247 1.262 1.247 1.262 242,264 1.2488 0.60%
2010-02-01 0 1.660 1.660 1.670 1.550 1.690 350,000 577,880 1.6511 1.247 1.247 1.255 1.164 1.270 465,892 1.2404 -1.78%
2010-01-29 0 1.690 1.690 1.710 1.690 1.730 432,000 735,580 1.7027 1.270 1.270 1.285 1.270 1.300 575,043 1.2792 -3.43%
2010-01-28 0 1.750 1.710 1.750 1.700 1.760 180,000 310,760 1.7264 1.315 1.285 1.315 1.277 1.322 239,601 1.2970 0.00%
2010-01-27 0 1.750 1.740 1.750 1.700 1.790 888,000 1,539,500 1.7337 1.315 1.307 1.315 1.277 1.345 1,182,034 1.3024 0.57%
2010-01-26 0 1.740 1.740 1.750 1.740 1.840 296,000 522,140 1.7640 1.307 1.307 1.315 1.307 1.382 394,011 1.3252 -5.43%
2010-01-25 0 1.840 1.810 1.840 1.810 1.860 260,000 477,240 1.8355 1.382 1.360 1.382 1.360 1.397 346,091 1.3789 -1.08%
2010-01-22 0 1.860 1.850 1.860 1.730 1.860 3,240,000 5,856,960 1.8077 1.397 1.390 1.397 1.300 1.397 4,312,826 1.3580 1.09%
2010-01-21 0 1.840 1.830 1.840 1.830 1.890 1,384,000 2,564,240 1.8528 1.382 1.375 1.382 1.375 1.420 1,842,269 1.3919 -2.65%
2010-01-20 0 1.890 1.860 1.890 1.810 1.900 2,022,000 3,737,620 1.8485 1.420 1.397 1.420 1.360 1.427 2,691,523 1.3887 3.28%
2010-01-19 0 1.830 1.810 1.840 1.800 1.950 4,252,000 8,041,460 1.8912 1.375 1.360 1.382 1.352 1.465 5,659,919 1.4208 -0.54%
2010-01-18 0 1.840 1.830 1.850 1.780 1.870 1,236,000 2,268,780 1.8356 1.382 1.375 1.390 1.337 1.405 1,645,263 1.3790 -0.54%
2010-01-15 0 1.850 1.840 1.850 1.820 1.870 3,062,000 5,658,400 1.8479 1.390 1.382 1.390 1.367 1.405 4,075,887 1.3883 1.65%
2010-01-14 0 1.820 1.810 1.830 1.780 1.830 890,000 1,614,300 1.8138 1.367 1.360 1.375 1.337 1.375 1,184,696 1.3626 1.68%
2010-01-13 0 1.790 1.750 1.800 1.750 1.800 1,497,000 2,669,930 1.7835 1.345 1.315 1.352 1.315 1.352 1,992,685 1.3399 0.00%
2010-01-12 0 1.790 1.790 1.800 1.780 1.870 2,116,000 3,855,960 1.8223 1.345 1.345 1.352 1.337 1.405 2,816,648 1.3690 -3.76%
2010-01-11 0 1.860 1.860 1.870 1.850 1.910 3,496,000 6,604,160 1.8891 1.397 1.397 1.405 1.390 1.435 4,653,593 1.4192 1.09%
2010-01-08 0 1.840 1.830 1.840 1.800 1.870 2,873,000 5,310,860 1.8485 1.382 1.375 1.382 1.352 1.405 3,824,305 1.3887 2.79%
2010-01-07 0 1.790 1.780 1.800 1.740 1.840 2,743,000 4,921,050 1.7940 1.345 1.337 1.352 1.307 1.382 3,651,260 1.3478 3.47%
2010-01-06 0 1.730 1.720 1.730 1.720 1.780 1,020,000 1,782,220 1.7473 1.300 1.292 1.300 1.292 1.337 1,357,742 1.3126 -2.26%
2010-01-05 0 1.770 1.770 1.780 1.700 1.800 1,568,000 2,753,540 1.7561 1.330 1.330 1.337 1.277 1.352 2,087,195 1.3193 5.36%
2010-01-04 0 1.680 1.680 1.700 1.660 1.700 784,000 1,312,600 1.6742 1.262 1.262 1.277 1.247 1.277 1,043,597 1.2578 0.00%
2009-12-31 0 1.680 1.660 1.680 1.650 1.700 1,092,000 1,826,460 1.6726 1.262 1.247 1.262 1.240 1.277 1,453,582 1.2565 0.00%
2009-12-30 0 1.680 1.680 1.700 1.660 1.690 542,000 907,860 1.6750 1.262 1.262 1.277 1.247 1.270 721,467 1.2584 0.00%
2009-12-29 0 1.680 1.680 1.690 1.660 1.690 566,000 944,860 1.6694 1.262 1.262 1.270 1.247 1.270 753,413 1.2541 -0.59%
2009-12-28 0 1.690 1.680 1.690 1.660 1.710 816,000 1,371,160 1.6803 1.270 1.262 1.270 1.247 1.285 1,086,193 1.2624 -2.31%
2009-12-24 0 1.730 1.710 1.730 1.690 1.730 334,000 571,340 1.7106 1.300 1.285 1.300 1.270 1.300 444,594 1.2851 0.00%
2009-12-23 0 1.730 1.730 1.740 1.640 1.740 892,000 1,513,380 1.6966 1.300 1.300 1.307 1.232 1.307 1,187,358 1.2746 5.49%
2009-12-22 0 1.640 1.640 1.650 1.640 1.670 1,190,000 1,967,620 1.6535 1.232 1.232 1.240 1.232 1.255 1,584,032 1.2422 -2.38%
2009-12-21 0 1.680 1.680 1.700 1.650 1.700 642,000 1,082,620 1.6863 1.262 1.262 1.277 1.240 1.277 854,578 1.2668 -1.75%
2009-12-18 0 1.710 1.710 1.720 1.700 1.790 2,052,000 3,582,900 1.7461 1.285 1.285 1.292 1.277 1.345 2,731,457 1.3117 -4.47%
2009-12-17 0 1.790 1.780 1.790 1.770 1.860 3,897,000 7,021,110 1.8017 1.345 1.337 1.345 1.330 1.397 5,187,371 1.3535 3.47%
2009-12-16 0 1.730 1.720 1.730 1.720 1.780 1,792,000 3,114,880 1.7382 1.300 1.292 1.300 1.292 1.337 2,385,366 1.3058 -1.14%
2009-12-15 0 1.750 1.750 1.760 1.740 1.780 1,268,000 2,236,480 1.7638 1.315 1.315 1.322 1.307 1.337 1,687,859 1.3250 0.57%
2009-12-14 0 1.740 1.740 1.750 1.730 1.750 1,718,000 2,978,580 1.7337 1.307 1.307 1.315 1.300 1.315 2,286,863 1.3025 0.00%
2009-12-11 0 1.740 1.740 1.760 1.730 1.780 1,304,000 2,281,480 1.7496 1.307 1.307 1.322 1.300 1.337 1,735,779 1.3144 0.58%
2009-12-10 0 1.730 1.730 1.740 1.720 1.780 5,988,000 10,395,940 1.7361 1.300 1.300 1.307 1.292 1.337 7,970,742 1.3043 -2.26%
2009-12-09 0 1.770 1.770 1.780 1.760 1.880 5,808,000 10,506,400 1.8090 1.330 1.330 1.337 1.322 1.412 7,731,140 1.3590 -4.32%
2009-12-08 0 1.850 1.850 1.860 1.820 1.910 4,846,000 9,018,340 1.8610 1.390 1.390 1.397 1.367 1.435 6,450,603 1.3981 -1.07%
2009-12-07 0 1.870 1.860 1.870 1.830 1.950 8,074,000 15,094,760 1.8696 1.405 1.397 1.405 1.375 1.465 10,747,456 1.4045 -2.09%
2009-12-04 0 1.910 1.950 1.960 1.880 2.250 116,882,000 239,379,020 2.0480 1.435 1.465 1.472 1.412 1.690 155,583,869 1.5386

Webb-site Database - Powered By Linux Group

Back to top