Alpha Professional Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00948  2010-03-01    
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
2026-03-26 0 0.260 0.250 0.300 0.260 0.260 20,000 5,200 0.2600 0.260 0.250 0.300 0.260 0.260 20,000 0.2600 -13.33%
2026-03-25 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2026-03-24 0 0.300 0.250 0.315 - - 0 0 - 0.300 0.250 0.315 - - 0 - 0.00%
2026-03-23 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2026-03-20 0 0.300 0.255 0.300 0.295 0.300 40,000 11,900 0.2975 0.300 0.255 0.300 0.295 0.300 40,000 0.2975 11.11%
2026-03-19 0 0.270 0.270 0.300 - - 0 0 - 0.270 0.270 0.300 - - 0 - 8.00%
2026-03-18 0 0.250 0.250 0.300 - - 500 120 0.2400 0.250 0.250 0.300 - - 500 0.2400 0.00%
2026-03-17 0 0.250 0.250 0.310 0.250 0.250 40,300 10,172 0.2524 0.250 0.250 0.310 0.250 0.250 40,300 0.2524 -16.67%
2026-03-16 0 0.300 0.255 0.315 - - 0 0 - 0.300 0.255 0.315 - - 0 - 0.00%
2026-03-13 0 0.300 0.250 0.305 - - 0 0 - 0.300 0.250 0.305 - - 0 - 0.00%
2026-03-12 0 0.300 0.260 0.320 0.300 0.305 60,000 18,100 0.3017 0.300 0.260 0.320 0.300 0.305 60,000 0.3017 0.00%
2026-03-11 0 0.300 0.265 0.320 - - 0 0 - 0.300 0.265 0.320 - - 0 - 0.00%
2026-03-10 0 0.300 0.260 0.320 - - 2,000 500 0.2500 0.300 0.260 0.320 - - 2,000 0.2500 0.00%
2026-03-09 0 0.300 0.270 0.305 0.300 0.305 60,000 18,200 0.3033 0.300 0.270 0.305 0.300 0.305 60,000 0.3033 0.00%
2026-03-06 0 0.300 0.260 0.320 - - 0 0 - 0.300 0.260 0.320 - - 0 - 0.00%
2026-03-05 0 0.300 0.260 0.320 - - 0 0 - 0.300 0.260 0.320 - - 0 - 0.00%
2026-03-04 0 0.300 0.260 0.320 - - 800 198 0.2475 0.300 0.260 0.320 - - 800 0.2475 0.00%
2026-03-03 0 0.300 0.265 0.330 - - 0 0 - 0.300 0.265 0.330 - - 0 - 0.00%
2026-03-02 0 0.300 0.265 0.330 - - 0 0 - 0.300 0.265 0.330 - - 0 - 0.00%
2026-02-27 0 0.300 0.260 0.330 - - 0 0 - 0.300 0.260 0.330 - - 0 - 0.00%
2026-02-26 0 0.300 0.265 0.330 - - 2,100 525 0.2500 0.300 0.265 0.330 - - 2,100 0.2500 0.00%
2026-02-25 0 0.300 0.265 0.330 - - 0 0 - 0.300 0.265 0.330 - - 0 - 0.00%
2026-02-24 0 0.300 0.280 0.330 - - 0 0 - 0.300 0.280 0.330 - - 0 - 0.00%
2026-02-23 0 0.300 0.285 0.330 - - 20,000 6,000 0.3000 0.300 0.285 0.330 - - 20,000 0.3000 0.00%
2026-02-20 0 0.300 0.285 0.315 0.300 0.305 144,200 44,692 0.3099 0.300 0.285 0.315 0.300 0.305 144,200 0.3099 -10.45%
2026-02-16 0 0.335 - 0.390 - - 0 0 - 0.335 - 0.390 - - 0 - 0.00%
2026-02-13 0 0.335 0.300 0.355 0.335 0.335 20,000 6,700 0.3350 0.335 0.300 0.355 0.335 0.335 20,000 0.3350 1.52%
2026-02-12 0 0.330 - 0.385 - - 0 0 - 0.330 - 0.385 - - 0 - 0.00%
2026-02-11 0 0.330 0.290 0.360 0.330 0.330 20,000 6,600 0.3300 0.330 0.290 0.360 0.330 0.330 20,000 0.3300 -2.94%
2026-02-10 0 0.340 0.300 0.340 0.365 0.365 28,270 10,168 0.3597 0.340 0.300 0.340 0.365 0.365 28,270 0.3597 -6.85%
2026-02-09 0 0.365 0.295 0.365 - - 0 0 - 0.365 0.295 0.365 - - 0 - 0.00%
2026-02-06 0 0.365 0.300 0.365 - - 0 0 - 0.365 0.300 0.365 - - 0 - 0.00%
2026-02-05 0 0.365 0.295 0.390 - - 0 0 - 0.365 0.295 0.390 - - 0 - 0.00%
2026-02-04 0 0.365 0.295 0.390 - - 0 0 - 0.365 0.295 0.390 - - 0 - 0.00%
2026-02-03 0 0.365 - 0.375 - - 0 0 - 0.365 - 0.375 - - 0 - 0.00%
2026-02-02 0 0.365 0.300 0.365 - - 0 0 - 0.365 0.300 0.365 - - 0 - 0.00%
2026-01-30 0 0.365 0.300 0.365 - - 8,000 2,440 0.3050 0.365 0.300 0.365 - - 8,000 0.3050 0.00%
2026-01-29 0 0.365 0.300 0.365 - - 0 0 - 0.365 0.300 0.365 - - 0 - 0.00%
2026-01-28 0 0.365 0.300 0.365 0.365 0.365 40,000 14,600 0.3650 0.365 0.300 0.365 0.365 0.365 40,000 0.3650 2.82%
2026-01-27 0 0.355 0.350 0.355 0.355 0.355 20,000 7,100 0.3550 0.355 0.350 0.355 0.355 0.355 20,000 0.3550 0.00%
2026-01-26 0 0.355 0.300 0.390 - - 0 0 - 0.355 0.300 0.390 - - 0 - 0.00%
2026-01-23 0 0.355 0.295 0.355 - - 0 0 - 0.355 0.295 0.355 - - 0 - 0.00%
2026-01-22 0 0.355 0.295 0.360 - - 0 0 - 0.355 0.295 0.360 - - 0 - 0.00%
2026-01-21 0 0.355 0.300 0.390 - - 0 0 - 0.355 0.300 0.390 - - 0 - 0.00%
2026-01-20 0 0.355 0.300 0.360 - - 1,000 325 0.3250 0.355 0.300 0.360 - - 1,000 0.3250 0.00%
2026-01-19 0 0.355 0.300 0.390 0.295 0.365 65,600 22,008 0.3355 0.355 0.300 0.390 0.295 0.365 65,600 0.3355 1.43%
2026-01-16 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - -1.41%
2026-01-15 0 0.355 0.340 0.390 0.300 0.355 60,000 19,900 0.3317 0.355 0.340 0.390 0.300 0.355 60,000 0.3317 18.33%
2026-01-14 0 0.300 0.285 0.350 0.300 0.330 460,000 141,400 0.3074 0.300 0.285 0.350 0.300 0.330 460,000 0.3074 -9.09%
2026-01-13 0 0.330 0.280 0.330 - - 0 0 - 0.330 0.280 0.330 - - 0 - 13.79%
2026-01-09 0 0.290 0.250 0.310 - - 0 0 - 0.290 0.250 0.310 - - 0 - 0.00%
2026-01-08 0 0.290 - 0.300 0.290 0.290 20,000 5,800 0.2900 0.290 - 0.300 0.290 0.290 20,000 0.2900 0.00%
2026-01-07 0 0.290 0.249 0.295 0.249 0.290 60,000 16,380 0.2730 0.290 0.249 0.295 0.249 0.290 60,000 0.2730 38.10%
2026-01-06 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2026-01-05 0 0.210 0.209 - - - 0 0 - 0.210 0.209 - - - 0 - 0.00%
2025-12-31 0 0.210 0.209 - - - 0 0 - 0.210 0.209 - - - 0 - 0.00%
2025-12-30 0 0.210 0.209 - - - 0 0 - 0.210 0.209 - - - 0 - 0.00%
2025-12-29 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2025-12-24 0 0.210 0.207 0.350 0.210 0.210 26,000 5,436 0.2091 0.210 0.207 0.350 0.210 0.210 26,000 0.2091 -9.09%
2025-12-23 0 0.231 0.210 0.380 0.231 0.231 24,000 5,562 0.2318 0.231 0.210 0.380 0.231 0.231 24,000 0.2318 0.00%
2025-12-22 0 0.231 0.210 - - - 0 0 - 0.231 0.210 - - - 0 - 0.00%
2025-12-19 0 0.231 0.210 0.380 - - 0 0 - 0.231 0.210 0.380 - - 0 - 0.00%
2025-12-18 0 0.231 0.210 0.260 - - 20,000 5,100 0.2550 0.231 0.210 0.260 - - 20,000 0.2550 0.00%
2025-12-17 0 0.231 0.230 0.255 0.231 0.231 20,000 4,620 0.2310 0.231 0.230 0.255 0.231 0.231 20,000 0.2310 -9.41%
2025-12-16 0 0.255 0.230 0.280 - - 0 0 - 0.255 0.230 0.280 - - 0 - 0.00%
2025-12-15 0 0.255 0.230 0.280 - - 0 0 - 0.255 0.230 0.280 - - 0 - 0.00%
2025-12-12 0 0.255 0.230 0.260 - - 0 0 - 0.255 0.230 0.260 - - 0 - 0.00%
2025-12-11 0 0.255 0.230 0.260 - - 16,000 3,360 0.2100 0.255 0.230 0.260 - - 16,000 0.2100 0.00%
2025-12-10 0 0.255 0.255 0.270 - - 0 0 - 0.255 0.255 0.270 - - 0 - 0.00%
2025-12-09 0 0.255 0.230 0.255 - - 0 0 - 0.255 0.230 0.255 - - 0 - 0.00%
2025-12-08 0 0.255 0.231 0.280 - - 0 0 - 0.255 0.231 0.280 - - 0 - 0.00%
2025-12-05 0 0.255 0.230 0.280 - - 0 0 - 0.255 0.230 0.280 - - 0 - 0.00%
2025-12-04 0 0.255 0.230 0.280 - - 0 0 - 0.255 0.230 0.280 - - 0 - 0.00%
2025-12-03 0 0.255 0.230 0.280 - - 0 0 - 0.255 0.230 0.280 - - 0 - 0.00%
2025-12-02 0 0.255 0.230 0.280 - - 0 0 - 0.255 0.230 0.280 - - 0 - 0.00%
2025-12-01 0 0.255 0.230 0.280 - - 1,500 315 0.2100 0.255 0.230 0.280 - - 1,500 0.2100 0.00%
2025-11-28 0 0.255 0.230 0.275 - - 0 0 - 0.255 0.230 0.275 - - 0 - 0.00%
2025-11-27 0 0.255 0.250 0.265 - - 0 0 - 0.255 0.250 0.265 - - 0 - 0.00%
2025-11-26 0 0.255 0.250 0.280 0.255 0.255 20,000 5,100 0.2550 0.255 0.250 0.280 0.255 0.255 20,000 0.2550 -3.77%
2025-11-25 0 0.265 0.260 0.280 0.265 0.265 20,000 5,300 0.2650 0.265 0.260 0.280 0.265 0.265 20,000 0.2650 0.00%
2025-11-24 0 0.265 0.265 0.280 0.250 0.275 160,000 41,400 0.2588 0.265 0.265 0.280 0.250 0.275 160,000 0.2588 -8.62%
2025-11-21 0 0.290 0.265 0.290 0.290 0.290 60,000 17,200 0.2867 0.290 0.265 0.290 0.290 0.290 60,000 0.2867 -1.69%
2025-11-20 0 0.295 0.290 0.320 0.280 0.335 2,800,000 809,500 0.2891 0.295 0.290 0.320 0.280 0.335 2,800,000 0.2891 -25.32%
2025-11-19 0 0.395 0.330 0.395 - - 20,000 7,800 0.3900 0.395 0.330 0.395 - - 20,000 0.3900 0.00%
2025-11-18 0 0.395 0.380 0.410 0.355 0.400 421,000 156,940 0.3728 0.395 0.380 0.410 0.355 0.400 421,000 0.3728 27.42%
2025-11-17 0 0.310 0.310 0.600 - - 0 0 - 0.310 0.310 0.600 - - 0 - 6.90%
2025-11-14 0 0.290 0.290 0.680 0.290 0.290 28,200,000 6,778,000 0.2404 0.290 0.290 0.680 0.290 0.290 28,200,000 0.2404 11.54%
2025-11-13 0 0.260 0.260 0.560 - - 0 0 - 0.260 0.260 0.560 - - 0 - 0.00%
2025-11-12 0 0.260 0.230 0.300 - - 0 0 - 0.260 0.230 0.300 - - 0 - 0.00%
2025-11-11 0 0.260 0.230 - - - 0 0 - 0.260 0.230 - - - 0 - 0.00%
2025-11-10 0 0.260 0.230 - - - 0 0 - 0.260 0.230 - - - 0 - 0.00%
2025-11-07 0 0.260 0.250 - - - 0 0 - 0.260 0.250 - - - 0 - 0.00%
2025-11-06 0 0.260 0.255 0.360 0.260 0.260 320,500 89,723 0.2799 0.260 0.255 0.360 0.260 0.260 320,500 0.2799 -13.33%
2025-11-05 0 0.300 0.240 0.360 - - 0 0 - 0.300 0.240 0.360 - - 0 - 0.00%
2025-11-04 0 0.300 0.250 0.360 - - 5,000 1,150 0.2300 0.300 0.250 0.360 - - 5,000 0.2300 0.00%
2025-11-03 0 0.300 0.250 0.360 - - 0 0 - 0.300 0.250 0.360 - - 0 - 0.00%
2025-10-31 0 0.300 0.250 0.360 - - 100 23 0.2300 0.300 0.250 0.360 - - 100 0.2300 0.00%
2025-10-30 0 0.300 0.250 0.350 0.300 0.300 500,000 150,000 0.3000 0.300 0.250 0.350 0.300 0.300 500,000 0.3000 20.00%
2025-10-28 0 0.250 0.230 0.280 - - 0 0 - 0.250 0.230 0.280 - - 0 - 0.00%
2025-10-27 0 0.250 0.230 - - - 0 0 - 0.250 0.230 - - - 0 - 0.00%
2025-10-24 0 0.250 0.230 0.280 - - 0 0 - 0.250 0.230 0.280 - - 0 - 0.00%
2025-10-23 0 0.250 0.230 0.285 - - 0 0 - 0.250 0.230 0.285 - - 0 - 0.00%
2025-10-22 0 0.250 0.230 - - - 10,000 2,250 0.2250 0.250 0.230 - - - 10,000 0.2250 0.00%
2025-10-21 0 0.250 0.232 - - - 0 0 - 0.250 0.232 - - - 0 - 0.00%
2025-10-20 0 0.250 0.231 0.260 - - 500 110 0.2200 0.250 0.231 0.260 - - 500 0.2200 0.00%
2025-10-17 0 0.250 0.230 - - - 0 0 - 0.250 0.230 - - - 0 - 0.00%
2025-10-16 0 0.250 0.240 - 0.250 0.250 140,000 35,000 0.2500 0.250 0.240 - 0.250 0.250 140,000 0.2500 -5.66%
2025-10-15 0 0.265 0.260 0.300 - - 0 0 - 0.265 0.260 0.300 - - 0 - 0.00%
2025-10-14 0 0.265 0.238 0.335 0.265 0.280 5,000 1,350 0.2700 0.265 0.238 0.335 0.265 0.280 5,000 0.2700 -7.02%
2025-10-13 0 0.285 0.280 0.340 - - 0 0 - 0.285 0.280 0.340 - - 0 - 0.00%
2025-10-10 0 0.285 0.285 0.305 0.280 0.315 14,000 4,040 0.2886 0.285 0.285 0.305 0.280 0.315 14,000 0.2886 -12.31%
2025-10-09 0 0.325 0.325 0.335 0.325 0.335 100,000 33,310 0.3331 0.325 0.325 0.335 0.325 0.335 100,000 0.3331 6.56%
2025-10-08 0 0.305 0.305 0.330 0.245 0.335 530,200 159,537 0.3009 0.305 0.305 0.330 0.245 0.335 530,200 0.3009 38.64%
2025-10-06 0 0.220 0.211 0.230 - - 0 0 - 0.220 0.211 0.230 - - 0 - 0.00%
2025-10-03 0 0.220 0.210 0.230 - - 0 0 - 0.220 0.210 0.230 - - 0 - 0.00%
2025-10-02 0 0.220 0.210 0.230 0.220 0.220 2,000 440 0.2200 0.220 0.210 0.230 0.220 0.220 2,000 0.2200 7.32%
2025-09-30 0 0.205 0.205 0.225 - - 0 0 - 0.205 0.205 0.225 - - 0 - 1.99%
2025-09-29 0 0.201 0.201 0.220 - - 0 0 - 0.201 0.201 0.220 - - 0 - 0.00%
2025-09-26 0 0.201 0.201 0.230 0.200 0.200 10,000 2,000 0.2000 0.201 0.201 0.230 0.200 0.200 10,000 0.2000 -4.74%
2025-09-25 0 0.211 0.210 0.230 - - 0 0 - 0.211 0.210 0.230 - - 0 - 0.00%
2025-09-24 0 0.211 0.210 0.230 - - 0 0 - 0.211 0.210 0.230 - - 0 - 0.00%
2025-09-23 0 0.211 0.210 0.230 - - 0 0 - 0.211 0.210 0.230 - - 0 - 0.00%
2025-09-22 0 0.211 0.210 0.230 0.211 0.211 59,000 12,445 0.2109 0.211 0.210 0.230 0.211 0.211 59,000 0.2109 0.00%
2025-09-19 0 0.211 0.211 0.240 - - 0 0 - 0.211 0.211 0.240 - - 0 - 0.00%
2025-09-18 0 0.211 0.211 0.250 0.211 0.230 22,300 5,083 0.2279 0.211 0.211 0.250 0.211 0.230 22,300 0.2279 -4.09%
2025-09-17 0 0.220 0.203 0.220 - - 0 0 - 0.220 0.203 0.220 - - 0 - 0.00%
2025-09-16 0 0.220 0.228 0.230 0.220 0.220 58,000 12,792 0.2206 0.220 0.228 0.230 0.220 0.220 58,000 0.2206 2.33%
2025-09-15 0 0.215 0.215 0.216 - - 14,000 2,996 0.2140 0.215 0.215 0.216 - - 14,000 0.2140 3.86%
2025-09-12 0 0.207 0.200 0.218 - - 0 0 - 0.207 0.200 0.218 - - 0 - 0.00%
2025-09-11 0 0.207 0.206 0.218 - - 0 0 - 0.207 0.206 0.218 - - 0 - 0.00%
2025-09-10 0 0.207 0.207 0.218 0.206 0.207 252,000 52,162 0.2070 0.207 0.207 0.218 0.206 0.207 252,000 0.2070 0.00%
2025-09-09 0 0.207 0.207 0.218 0.207 0.207 3,500 714 0.2040 0.207 0.207 0.218 0.207 0.207 3,500 0.2040 0.00%
2025-09-08 0 0.207 0.206 0.217 - - 0 0 - 0.207 0.206 0.217 - - 0 - 0.00%
2025-09-05 0 0.207 0.206 0.219 - - 0 0 - 0.207 0.206 0.219 - - 0 - 0.00%
2025-09-04 0 0.207 0.206 0.218 - - 0 0 - 0.207 0.206 0.218 - - 0 - 0.00%
2025-09-03 0 0.207 0.206 0.207 0.207 0.207 16,200 3,352 0.2069 0.207 0.206 0.207 0.207 0.207 16,200 0.2069 0.00%
2025-09-02 0 0.207 0.207 0.220 0.203 0.208 180,000 38,218 0.2123 0.207 0.207 0.220 0.203 0.208 180,000 0.2123 -9.61%
2025-09-01 0 0.229 0.208 0.229 - - 0 0 - 0.229 0.208 0.229 - - 0 - -0.43%
2025-08-29 0 0.230 0.208 0.255 - - 1,050 267 0.2543 0.230 0.208 0.255 - - 1,050 0.2543 0.00%
2025-08-28 0 0.230 0.208 0.255 0.230 0.230 5,100 1,085 0.2127 0.230 0.208 0.255 0.230 0.230 5,100 0.2127 -0.86%
2025-08-27 0 0.232 0.208 0.255 - - 0 0 - 0.232 0.208 0.255 - - 0 - 0.00%
2025-08-26 0 0.232 0.208 0.250 - - 0 0 - 0.232 0.208 0.250 - - 0 - 0.00%
2025-08-25 0 0.232 0.200 0.260 - - 0 0 - 0.232 0.200 0.260 - - 0 - 0.00%
2025-08-22 0 0.232 0.200 0.250 0.232 0.232 4,000 928 0.2320 0.232 0.200 0.250 0.232 0.232 4,000 0.2320 0.00%
2025-08-21 0 0.232 0.230 0.260 - - 0 0 - 0.232 0.230 0.260 - - 0 - 0.00%
2025-08-20 0 0.232 0.230 0.250 - - 800 176 0.2200 0.232 0.230 0.250 - - 800 0.2200 0.00%
2025-08-19 0 0.232 0.230 0.260 - - 0 0 - 0.232 0.230 0.260 - - 0 - 0.00%
2025-08-18 0 0.232 0.230 0.250 - - 0 0 - 0.232 0.230 0.250 - - 0 - 0.00%
2025-08-15 0 0.232 0.201 0.250 - - 0 0 - 0.232 0.201 0.250 - - 0 - 0.00%
2025-08-14 0 0.232 0.200 0.250 - - 0 0 - 0.232 0.200 0.250 - - 0 - 0.00%
2025-08-13 0 0.232 0.232 0.250 - - 0 0 - 0.232 0.232 0.250 - - 0 - 0.00%
2025-08-12 0 0.232 0.232 0.250 - - 0 0 - 0.232 0.232 0.250 - - 0 - 0.00%
2025-08-11 0 0.232 0.232 0.280 - - 0 0 - 0.232 0.232 0.280 - - 0 - 0.43%
2025-08-08 0 0.231 0.231 0.250 0.219 0.220 70,000 15,376 0.2197 0.231 0.231 0.250 0.219 0.220 70,000 0.2197 10.00%
2025-08-07 0 0.210 0.210 0.220 0.200 0.210 104,600 21,714 0.2076 0.210 0.210 0.220 0.200 0.210 104,600 0.2076 -4.11%
2025-08-06 0 0.219 0.210 0.230 - - 0 0 - 0.219 0.210 0.230 - - 0 - 0.00%
2025-08-05 0 0.219 0.200 0.220 0.200 0.219 26,000 5,390 0.2073 0.219 0.200 0.220 0.200 0.219 26,000 0.2073 7.88%
2025-08-04 0 0.203 0.200 0.220 - - 0 0 - 0.203 0.200 0.220 - - 0 - 0.00%
2025-08-01 0 0.203 0.209 0.220 - - 0 0 - 0.203 0.209 0.220 - - 0 - 0.00%
2025-07-31 0 0.203 0.213 0.220 - - 0 0 - 0.203 0.213 0.220 - - 0 - 0.00%
2025-07-30 0 0.203 0.203 0.270 0.203 0.208 100,000 20,438 0.2044 0.203 0.203 0.270 0.203 0.208 100,000 0.2044 -2.40%
2025-07-29 0 0.208 0.208 0.250 0.200 0.205 10,000 2,010 0.2010 0.208 0.208 0.250 0.200 0.205 10,000 0.2010 -0.48%
2025-07-28 0 0.209 0.201 - - - 0 0 - 0.209 0.201 - - - 0 - 0.00%
2025-07-25 0 0.209 0.202 0.233 - - 2,000 420 0.2100 0.209 0.202 0.233 - - 2,000 0.2100 0.00%
2025-07-24 0 0.209 0.201 0.210 0.209 0.209 34,000 7,116 0.2093 0.209 0.201 0.210 0.209 0.209 34,000 0.2093 0.97%
2025-07-23 0 0.207 0.203 0.365 - - 500 98 0.1960 0.207 0.203 0.365 - - 500 0.1960 0.00%
2025-07-22 0 0.207 0.207 0.246 - - 0 0 - 0.207 0.207 0.246 - - 0 - 2.99%
2025-07-21 0 0.201 0.201 - 0.201 0.201 50,000 10,050 0.2010 0.201 0.201 - 0.201 0.201 50,000 0.2010 0.00%
2025-07-18 0 0.201 0.201 0.250 0.201 0.210 158,000 31,794 0.2012 0.201 0.201 0.250 0.201 0.210 158,000 0.2012 -4.74%
2025-07-17 0 0.211 0.211 0.250 0.211 0.211 144,000 30,384 0.2110 0.211 0.211 0.250 0.211 0.211 144,000 0.2110 0.00%
2025-07-16 0 0.211 0.210 0.250 - - 0 0 - 0.211 0.210 0.250 - - 0 - 0.00%
2025-07-15 0 0.211 0.210 0.250 - - 0 0 - 0.211 0.210 0.250 - - 0 - 0.00%
2025-07-14 0 0.211 0.209 0.250 0.211 0.211 500,000 105,500 0.2110 0.211 0.209 0.250 0.211 0.211 500,000 0.2110 0.96%
2025-07-11 0 0.209 0.209 0.250 - - 0 0 - 0.209 0.209 0.250 - - 0 - 0.00%
2025-07-10 0 0.209 0.200 - - - 0 0 - 0.209 0.200 - - - 0 - 0.00%
2025-07-09 0 0.209 0.200 - - - 0 0 - 0.209 0.200 - - - 0 - 0.00%
2025-07-08 0 0.209 0.200 - - - 0 0 - 0.209 0.200 - - - 0 - 0.00%
2025-07-07 0 0.209 0.200 0.250 - - 0 0 - 0.209 0.200 0.250 - - 0 - 0.00%
2025-07-04 0 0.209 0.200 0.250 - - 0 0 - 0.209 0.200 0.250 - - 0 - 0.00%
2025-07-03 0 0.209 0.202 0.209 - - 0 0 - 0.209 0.202 0.209 - - 0 - -5.00%
2025-07-02 0 0.220 0.200 0.250 - - 0 0 - 0.220 0.200 0.250 - - 0 - 0.00%
2025-06-30 0 0.220 0.201 0.250 0.220 0.220 18,000 3,960 0.2200 0.220 0.201 0.250 0.220 0.220 18,000 0.2200 0.00%
2025-06-27 0 0.220 0.200 0.250 - - 0 0 - 0.220 0.200 0.250 - - 0 - 0.00%
2025-06-26 0 0.220 0.200 0.249 - - 0 0 - 0.220 0.200 0.249 - - 0 - 0.00%
2025-06-25 0 0.220 0.220 0.250 - - 0 0 - 0.220 0.220 0.250 - - 0 - 0.00%
2025-06-24 0 0.220 0.200 0.249 - - 100 19 0.1900 0.220 0.200 0.249 - - 100 0.1900 0.00%
2025-06-23 0 0.220 0.216 0.240 - - 0 0 - 0.220 0.216 0.240 - - 0 - 0.00%
2025-06-20 0 0.220 0.217 0.231 - - 0 0 - 0.220 0.217 0.231 - - 0 - 0.00%
2025-06-19 0 0.220 0.216 0.250 - - 2,000 440 0.2200 0.220 0.216 0.250 - - 2,000 0.2200 0.00%
2025-06-18 0 0.220 0.216 0.220 0.221 0.221 4,000 882 0.2205 0.220 0.216 0.220 0.221 0.221 4,000 0.2205 1.85%
2025-06-17 0 0.216 0.216 0.244 0.211 0.216 14,000 2,974 0.2124 0.216 0.216 0.244 0.211 0.216 14,000 0.2124 -6.09%
2025-06-16 0 0.230 0.230 0.280 0.230 0.230 54,000 12,420 0.2300 0.230 0.230 0.280 0.230 0.230 54,000 0.2300 -8.00%
2025-06-13 0 0.250 0.225 0.280 - - 0 0 - 0.250 0.225 0.280 - - 0 - 0.00%
2025-06-12 0 0.250 0.230 0.250 0.250 0.260 20,000 5,080 0.2540 0.250 0.230 0.250 0.250 0.260 20,000 0.2540 -3.85%
2025-06-11 0 0.260 0.255 0.300 0.260 0.270 7,600 1,984 0.2611 0.260 0.255 0.300 0.260 0.270 7,600 0.2611 -13.33%
2025-06-10 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2025-06-09 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2025-06-06 0 0.300 0.260 - - - 0 0 - 0.300 0.260 - - - 0 - 0.00%
2025-06-05 0 0.300 0.270 - - - 0 0 - 0.300 0.270 - - - 0 - 0.00%
2025-06-04 0 0.300 0.270 - - - 0 0 - 0.300 0.270 - - - 0 - 0.00%
2025-06-03 0 0.300 0.270 0.395 - - 0 0 - 0.300 0.270 0.395 - - 0 - 0.00%
2025-06-02 0 0.300 0.270 - - - 0 0 - 0.300 0.270 - - - 0 - 0.00%
2025-05-30 0 0.300 0.270 0.350 - - 0 0 - 0.300 0.270 0.350 - - 0 - 0.00%
2025-05-29 0 0.300 0.270 0.350 - - 0 0 - 0.300 0.270 0.350 - - 0 - 0.00%
2025-05-28 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2025-05-27 0 0.300 0.255 - - - 0 0 - 0.300 0.255 - - - 0 - 0.00%
2025-05-26 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - 0.00%
2025-05-23 0 0.300 0.260 - - - 0 0 - 0.300 0.260 - - - 0 - 0.00%
2025-05-22 0 0.300 0.250 - 0.300 0.300 2,000 600 0.3000 0.300 0.250 - 0.300 0.300 2,000 0.3000 7.14%
2025-05-21 0 0.280 0.250 - - - 0 0 - 0.280 0.250 - - - 0 - 0.00%
2025-05-20 0 0.280 0.255 - - - 0 0 - 0.280 0.255 - - - 0 - 0.00%
2025-05-19 0 0.280 0.290 - 0.280 0.280 3,000 820 0.2733 0.280 0.290 - 0.280 0.280 3,000 0.2733 -12.50%
2025-05-16 0 0.320 0.320 0.330 0.320 0.330 32,000 10,450 0.3266 0.320 0.320 0.330 0.320 0.330 32,000 0.3266 -11.11%
2025-05-15 0 0.360 0.320 0.475 - - 0 0 - 0.360 0.320 0.475 - - 0 - 0.00%
2025-05-14 0 0.360 0.320 0.360 - - 0 0 - 0.360 0.320 0.360 - - 0 - 0.00%
2025-05-13 0 0.360 0.355 0.395 0.360 0.395 24,000 9,130 0.3804 0.360 0.355 0.395 0.360 0.395 24,000 0.3804 -10.00%
2025-05-12 0 0.400 0.385 0.435 0.385 0.400 34,000 13,580 0.3994 0.400 0.385 0.435 0.385 0.400 34,000 0.3994 -11.11%
2025-05-09 0 0.450 0.380 0.440 0.470 0.470 526,000 247,220 0.4700 0.450 0.380 0.440 0.470 0.470 526,000 0.4700 -5.26%
2025-05-08 0 0.475 0.400 0.470 0.470 0.475 56,000 26,420 0.4718 0.475 0.400 0.470 0.470 0.475 56,000 0.4718 1.06%
2025-05-07 0 0.470 0.390 0.470 0.440 0.470 12,000 5,380 0.4483 0.470 0.390 0.470 0.440 0.470 12,000 0.4483 8.05%
2025-05-06 0 0.435 0.440 0.450 0.360 0.470 352,000 144,170 0.4096 0.435 0.440 0.450 0.360 0.470 352,000 0.4096 24.29%
2025-05-02 0 0.350 - 0.340 0.360 0.360 238,000 79,620 0.3345 0.350 - 0.340 0.360 0.360 238,000 0.3345 11.11%
2025-04-30 0 0.315 0.250 0.320 0.315 0.315 2,000 630 0.3150 0.315 0.250 0.320 0.315 0.315 2,000 0.3150 12.50%
2025-04-29 0 0.280 0.280 0.285 0.250 0.255 63,000 15,940 0.2530 0.280 0.280 0.285 0.250 0.255 63,000 0.2530 0.00%
2025-04-28 0 0.280 0.260 0.280 0.285 0.285 10,000 2,850 0.2850 0.280 0.260 0.280 0.285 0.285 10,000 0.2850 5.66%
2025-04-25 0 0.265 0.265 0.285 - - 0 0 - 0.265 0.265 0.285 - - 0 - 3.92%
2025-04-24 0 0.255 0.224 0.260 - - 0 0 - 0.255 0.224 0.260 - - 0 - 0.00%
2025-04-23 0 0.255 0.201 0.255 0.224 0.260 18,000 4,300 0.2389 0.255 0.201 0.255 0.224 0.260 18,000 0.2389 9.44%
2025-04-22 0 0.233 0.201 0.260 - - 0 0 - 0.233 0.201 0.260 - - 0 - 0.00%
2025-04-17 0 0.233 0.201 0.260 - - 0 0 - 0.233 0.201 0.260 - - 0 - 0.00%
2025-04-16 0 0.233 0.201 0.260 - - 0 0 - 0.233 0.201 0.260 - - 0 - 0.00%
2025-04-15 0 0.233 0.201 0.275 0.260 0.260 2,000 520 0.2600 0.233 0.201 0.275 0.260 0.260 2,000 0.2600 0.00%
2025-04-14 0 0.233 0.201 0.260 - - 0 0 - 0.233 0.201 0.260 - - 0 - 0.00%
2025-04-11 0 0.233 0.201 0.239 - - 0 0 - 0.233 0.201 0.239 - - 0 - 0.00%
2025-04-10 0 0.233 0.233 0.234 - - 16,000 3,728 0.2330 0.233 0.233 0.234 - - 16,000 0.2330 5.91%
2025-04-09 0 0.220 0.201 0.249 0.219 0.220 64,000 14,068 0.2198 0.220 0.201 0.249 0.219 0.220 64,000 0.2198 10.00%
2025-04-08 0 0.200 0.183 0.220 - - 0 0 - 0.200 0.183 0.220 - - 0 - 0.00%
2025-04-07 0 0.200 0.199 0.232 0.200 0.202 62,000 12,436 0.2006 0.200 0.199 0.232 0.200 0.202 62,000 0.2006 -13.04%
2025-04-03 0 0.230 0.201 0.250 - - 0 0 - 0.230 0.201 0.250 - - 0 - 0.00%
2025-04-02 0 0.230 0.201 0.275 - - 0 0 - 0.230 0.201 0.275 - - 0 - 0.00%
2025-04-01 0 0.230 0.202 0.255 - - 0 0 - 0.230 0.202 0.255 - - 0 - 0.00%
2025-03-31 0 0.230 0.220 0.270 0.215 0.230 50,000 11,196 0.2239 0.230 0.220 0.270 0.215 0.230 50,000 0.2239 6.48%
2025-03-28 0 0.216 0.216 - 0.216 0.216 2,800 597 0.2132 0.216 0.216 - 0.216 0.216 2,800 0.2132 -0.46%
2025-03-27 0 0.217 0.216 - - - 0 0 - 0.217 0.216 - - - 0 - 0.00%
2025-03-26 0 0.217 0.217 - 0.216 0.216 2,500 537 0.2148 0.217 0.217 - 0.216 0.216 2,500 0.2148 -1.36%
2025-03-25 0 0.220 0.230 0.275 - - 10,000 2,750 0.2750 0.220 0.230 0.275 - - 10,000 0.2750 1.85%
2025-03-24 0 0.216 0.216 - - - 0 0 - 0.216 0.216 - - - 0 - 0.00%
2025-03-21 0 0.216 0.216 - 0.216 0.216 22,850 4,930 0.2158 0.216 0.216 - 0.216 0.216 22,850 0.2158 0.00%
2025-03-20 0 0.216 0.216 - - - 0 0 - 0.216 0.216 - - - 0 - 0.00%
2025-03-19 0 0.216 0.216 - 0.216 0.216 3,250 694 0.2135 0.216 0.216 - 0.216 0.216 3,250 0.2135 -1.82%
2025-03-18 0 0.220 0.216 - - - 0 0 - 0.220 0.216 - - - 0 - 0.00%
2025-03-17 0 0.220 0.220 - 0.215 0.215 5,000 1,080 0.2160 0.220 0.220 - 0.215 0.215 5,000 0.2160 -2.65%
2025-03-14 0 0.226 0.215 0.275 - - 0 0 - 0.226 0.215 0.275 - - 0 - 0.00%
2025-03-13 0 0.226 0.220 0.240 - - 16,000 4,000 0.2500 0.226 0.220 0.240 - - 16,000 0.2500 0.00%
2025-03-12 0 0.226 0.215 0.250 - - 0 0 - 0.226 0.215 0.250 - - 0 - 0.00%
2025-03-11 0 0.226 0.215 0.250 - - 0 0 - 0.226 0.215 0.250 - - 0 - 0.00%
2025-03-10 0 0.226 0.215 0.250 - - 0 0 - 0.226 0.215 0.250 - - 0 - 0.00%
2025-03-07 0 0.226 0.215 0.250 - - 0 0 - 0.226 0.215 0.250 - - 0 - 0.00%
2025-03-06 0 0.226 0.226 0.250 - - 0 0 - 0.226 0.226 0.250 - - 0 - 0.89%
2025-03-05 0 0.224 0.216 0.250 - - 0 0 - 0.224 0.216 0.250 - - 0 - 0.00%
2025-03-04 0 0.224 0.217 0.250 - - 0 0 - 0.224 0.217 0.250 - - 0 - 0.00%
2025-03-03 0 0.224 0.224 0.250 0.221 0.228 60,100 13,511 0.2248 0.224 0.224 0.250 0.221 0.228 60,100 0.2248 -1.75%
2025-02-28 0 0.228 0.217 - - - 0 0 - 0.228 0.217 - - - 0 - 0.00%
2025-02-27 0 0.228 0.224 - 0.228 0.228 10,000 2,286 0.2286 0.228 0.224 - 0.228 0.228 10,000 0.2286 -0.44%
2025-02-26 0 0.229 0.223 0.275 - - 0 0 - 0.229 0.223 0.275 - - 0 - 0.00%
2025-02-25 0 0.229 0.218 - 0.229 0.229 4,000 916 0.2290 0.229 0.218 - 0.229 0.229 4,000 0.2290 0.00%
2025-02-24 0 0.229 0.215 - - - 1,000 205 0.2050 0.229 0.215 - - - 1,000 0.2050 0.00%
2025-02-21 0 0.229 0.216 - - - 0 0 - 0.229 0.216 - - - 0 - 0.00%
2025-02-20 0 0.229 0.229 0.275 0.225 0.226 18,000 4,052 0.2251 0.229 0.229 0.275 0.225 0.226 18,000 0.2251 -16.73%
2025-02-19 0 0.275 0.217 0.275 - - 0 0 - 0.275 0.217 0.275 - - 0 - -1.79%
2025-02-18 0 0.280 0.240 0.280 0.217 0.285 110,000 25,598 0.2327 0.280 0.240 0.280 0.217 0.285 110,000 0.2327 16.67%
2025-02-17 0 0.240 0.240 0.260 0.240 0.260 20,000 4,920 0.2460 0.240 0.240 0.260 0.240 0.260 20,000 0.2460 -7.69%
2025-02-14 0 0.260 0.226 0.260 - - 0 0 - 0.260 0.226 0.260 - - 0 - 0.00%
2025-02-13 0 0.260 0.235 0.247 - - 0 0 - 0.260 0.235 0.247 - - 0 - 0.00%
2025-02-12 0 0.260 0.238 0.290 - - 0 0 - 0.260 0.238 0.290 - - 0 - 0.00%
2025-02-11 0 0.260 0.225 0.290 - - 0 0 - 0.260 0.225 0.290 - - 0 - 0.00%
2025-02-10 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2025-02-07 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2025-02-06 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2025-02-05 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2025-02-04 0 0.260 - 0.300 0.260 0.260 24,000 6,240 0.2600 0.260 - 0.300 0.260 0.260 24,000 0.2600 0.00%
2025-02-03 0 0.260 0.230 0.260 - - 350 79 0.2257 0.260 0.230 0.260 - - 350 0.2257 0.00%
2025-01-28 0 0.260 - 0.295 - - 20,000 6,000 0.3000 0.260 - 0.295 - - 20,000 0.3000 0.00%
2025-01-27 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2025-01-24 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2025-01-23 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2025-01-22 0 0.260 0.221 0.265 0.260 0.260 20,000 5,200 0.2600 0.260 0.221 0.265 0.260 0.260 20,000 0.2600 4.42%
2025-01-21 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
2025-01-20 0 0.249 - 0.265 - - 0 0 - 0.249 - 0.265 - - 0 - 0.00%
2025-01-17 0 0.249 0.239 0.270 - - 0 0 - 0.249 0.239 0.270 - - 0 - 0.00%
2025-01-16 0 0.249 0.222 0.270 - - 0 0 - 0.249 0.222 0.270 - - 0 - 0.00%
2025-01-15 0 0.249 0.230 0.275 - - 0 0 - 0.249 0.230 0.275 - - 0 - 0.00%
2025-01-14 0 0.249 0.232 0.300 0.249 0.249 42,100 11,468 0.2724 0.249 0.232 0.300 0.249 0.249 42,100 0.2724 9.21%
2025-01-13 0 0.228 0.228 0.250 0.228 0.228 16,500 3,759 0.2278 0.228 0.228 0.250 0.228 0.228 16,500 0.2278 0.00%
2025-01-10 0 0.228 - 0.250 - - 0 0 - 0.228 - 0.250 - - 0 - 0.00%
2025-01-09 0 0.228 0.220 0.250 - - 0 0 - 0.228 0.220 0.250 - - 0 - 0.00%
2025-01-08 0 0.228 0.228 0.250 - - 0 0 - 0.228 0.228 0.250 - - 0 - 0.88%
2025-01-07 0 0.226 0.226 0.250 0.226 0.227 19,700 4,449 0.2258 0.226 0.226 0.250 0.226 0.227 19,700 0.2258 0.44%
2025-01-06 0 0.225 - 0.250 - - 0 0 - 0.225 - 0.250 - - 0 - 0.00%
2025-01-03 0 0.225 0.225 0.250 - - 12,000 3,000 0.2500 0.225 0.225 0.250 - - 12,000 0.2500 0.00%
2025-01-02 0 0.225 - 0.250 - - 0 0 - 0.225 - 0.250 - - 0 - 0.00%
2024-12-31 0 0.225 - 0.250 - - 0 0 - 0.225 - 0.250 - - 0 - 0.00%
2024-12-30 0 0.225 0.225 - - - 0 0 - 0.225 0.225 - - - 0 - 0.00%
2024-12-27 0 0.225 0.225 - - - 0 0 - 0.225 0.225 - - - 0 - 0.00%
2024-12-24 0 0.225 0.225 - - - 0 0 - 0.225 0.225 - - - 0 - 0.00%
2024-12-23 0 0.225 0.225 0.290 - - 40,000 10,500 0.2625 0.225 0.225 0.290 - - 40,000 0.2625 0.00%
2024-12-20 0 0.225 0.225 0.250 - - 0 0 - 0.225 0.225 0.250 - - 0 - 0.00%
2024-12-19 0 0.225 0.225 0.250 0.220 0.222 1,500,000 331,000 0.2207 0.225 0.225 0.250 0.220 0.222 1,500,000 0.2207 -2.17%
2024-12-18 0 0.230 0.230 - 0.220 0.220 1,500,000 330,000 0.2200 0.230 0.230 - 0.220 0.220 1,500,000 0.2200 0.88%
2024-12-17 0 0.228 0.200 0.228 - - 0 0 - 0.228 0.200 0.228 - - 0 - 0.00%
2024-12-16 0 0.228 - 0.280 0.228 0.228 30,000 7,280 0.2427 0.228 - 0.280 0.228 0.228 30,000 0.2427 0.00%
2024-12-13 0 0.228 0.210 0.300 - - 0 0 - 0.228 0.210 0.300 - - 0 - 0.00%
2024-12-12 0 0.228 0.210 0.305 - - 20,000 5,000 0.2500 0.228 0.210 0.305 - - 20,000 0.2500 0.00%
2024-12-11 0 0.228 0.210 0.250 0.220 0.228 72,000 15,856 0.2202 0.228 0.210 0.250 0.220 0.228 72,000 0.2202 0.00%
2024-12-10 0 0.228 0.210 0.228 - - 12,000 2,736 0.2280 0.228 0.210 0.228 - - 12,000 0.2280 0.00%
2024-12-09 0 0.228 0.212 0.250 - - 0 0 - 0.228 0.212 0.250 - - 0 - 0.00%
2024-12-06 0 0.228 0.212 0.250 - - 0 0 - 0.228 0.212 0.250 - - 0 - 0.00%
2024-12-05 0 0.228 0.215 0.250 - - 0 0 - 0.228 0.215 0.250 - - 0 - 0.00%
2024-12-04 0 0.228 0.216 0.250 - - 0 0 - 0.228 0.216 0.250 - - 0 - 0.00%
2024-12-03 0 0.228 0.213 0.250 - - 0 0 - 0.228 0.213 0.250 - - 0 - 0.00%
2024-12-02 0 0.228 0.214 0.250 - - 0 0 - 0.228 0.214 0.250 - - 0 - 0.00%
2024-11-29 0 0.228 0.227 0.228 0.225 0.228 512,000 115,226 0.2251 0.228 0.227 0.228 0.225 0.228 512,000 0.2251 11.22%
2024-11-28 0 0.205 0.205 0.227 0.203 0.203 2,000 406 0.2030 0.205 0.205 0.227 0.203 0.203 2,000 0.2030 -2.84%
2024-11-27 0 0.211 0.211 0.227 - - 20,000 4,400 0.2200 0.211 0.211 0.227 - - 20,000 0.2200 4.98%
2024-11-26 0 0.201 0.201 0.227 0.200 0.200 32,900 7,146 0.2172 0.201 0.201 0.227 0.200 0.200 32,900 0.2172 -2.43%
2024-11-25 0 0.206 0.192 0.227 0.199 0.199 500,000 99,500 0.1990 0.206 0.192 0.227 0.199 0.199 500,000 0.1990 0.00%
2024-11-22 0 0.206 0.193 0.227 - - 0 0 - 0.206 0.193 0.227 - - 0 - 0.00%
2024-11-21 0 0.206 0.206 0.227 0.200 0.200 2,000 400 0.2000 0.206 0.206 0.227 0.200 0.200 2,000 0.2000 -3.74%
2024-11-20 0 0.214 0.186 0.227 - - 0 0 - 0.214 0.186 0.227 - - 0 - 0.00%
2024-11-19 0 0.214 0.187 0.227 - - 0 0 - 0.214 0.187 0.227 - - 0 - 0.00%
2024-11-18 0 0.214 0.211 0.244 - - 0 0 - 0.214 0.211 0.244 - - 0 - 0.00%
2024-11-15 0 0.214 0.208 0.214 0.213 0.214 94,000 20,108 0.2139 0.214 0.208 0.214 0.213 0.214 94,000 0.2139 5.42%
2024-11-14 0 0.203 0.203 0.233 0.201 0.270 472,000 102,446 0.2170 0.203 0.203 0.233 0.201 0.270 472,000 0.2170 -15.77%
2024-11-13 0 0.241 0.201 0.275 - - 0 0 - 0.241 0.201 0.275 - - 0 - 0.00%
2024-11-12 0 0.241 - 0.275 - - 0 0 - 0.241 - 0.275 - - 0 - 0.00%
2024-11-11 0 0.241 0.241 0.275 0.241 0.242 44,000 10,612 0.2412 0.241 0.241 0.275 0.241 0.242 44,000 0.2412 -7.31%
2024-11-08 0 0.260 0.241 0.290 - - 0 0 - 0.260 0.241 0.290 - - 0 - 0.00%
2024-11-07 0 0.260 0.260 0.290 0.260 0.260 4,000 1,040 0.2600 0.260 0.260 0.290 0.260 0.260 4,000 0.2600 0.00%
2024-11-06 0 0.260 0.250 0.290 0.260 0.285 40,000 11,310 0.2828 0.260 0.250 0.290 0.260 0.285 40,000 0.2828 -10.34%
2024-11-05 0 0.290 0.260 0.295 0.230 0.290 224,000 62,464 0.2789 0.290 0.260 0.295 0.230 0.290 224,000 0.2789 16.00%
2024-11-04 0 0.250 0.231 0.250 - - 0 0 - 0.250 0.231 0.250 - - 0 - 0.00%
2024-11-01 0 0.250 0.250 0.295 0.250 0.250 2,000 500 0.2500 0.250 0.250 0.295 0.250 0.250 2,000 0.2500 0.00%
2024-10-31 0 0.250 0.250 0.295 - - 0 0 - 0.250 0.250 0.295 - - 0 - 0.00%
2024-10-30 0 0.250 0.250 0.295 0.250 0.255 88,000 22,020 0.2502 0.250 0.250 0.295 0.250 0.255 88,000 0.2502 0.00%
2024-10-29 0 0.250 0.238 0.295 - - 30,000 8,100 0.2700 0.250 0.238 0.295 - - 30,000 0.2700 2.46%
2024-10-28 0 0.244 0.231 0.270 - - 500 114 0.2280 0.244 0.231 0.270 - - 500 0.2280 0.00%
2024-10-25 0 0.244 0.244 0.260 0.230 0.270 636,000 156,348 0.2458 0.244 0.244 0.260 0.230 0.270 636,000 0.2458 -9.63%
2024-10-24 0 0.270 0.270 0.340 0.270 0.285 90,000 27,200 0.3022 0.270 0.270 0.340 0.270 0.285 90,000 0.3022 -10.00%
2024-10-23 0 0.300 0.300 0.350 0.300 0.310 41,500 12,720 0.3065 0.300 0.300 0.350 0.300 0.310 41,500 0.3065 0.00%
2024-10-22 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - -1.64%
2024-10-21 0 0.305 0.300 0.305 0.305 0.320 41,000 12,840 0.3132 0.305 0.300 0.305 0.305 0.320 41,000 0.3132 -17.57%
2024-10-18 0 0.370 0.270 0.370 0.330 0.370 96,000 32,550 0.3391 0.370 0.270 0.370 0.330 0.370 96,000 0.3391 8.82%
2024-10-17 0 0.340 0.340 0.360 0.340 0.370 163,700 59,044 0.3607 0.340 0.340 0.360 0.340 0.370 163,700 0.3607 6.25%
2024-10-16 0 0.320 0.320 0.345 0.260 0.345 108,000 32,580 0.3017 0.320 0.320 0.345 0.260 0.345 108,000 0.3017 1.59%
2024-10-15 0 0.315 0.295 0.315 0.255 0.340 278,000 79,680 0.2866 0.315 0.295 0.315 0.255 0.340 278,000 0.2866 -7.35%
2024-10-14 0 0.340 0.340 0.360 0.320 0.410 542,000 190,490 0.3515 0.340 0.340 0.360 0.320 0.410 542,000 0.3515 -16.05%
2024-10-10 0 0.405 0.400 0.405 0.234 0.800 2,697,700 1,467,504 0.5440 0.405 0.400 0.405 0.234 0.800 2,697,700 0.5440 89.25%
2024-10-09 0 0.214 0.213 - - - 0 0 - 0.214 0.213 - - - 0 - 0.00%
2024-10-08 0 0.214 0.214 - - - 8,000 1,920 0.2400 0.214 0.214 - - - 8,000 0.2400 0.94%
2024-10-07 0 0.212 0.204 - 0.212 0.212 2,300 482 0.2096 0.212 0.204 - 0.212 0.212 2,300 0.2096 2.42%
2024-10-04 0 0.207 0.207 0.240 0.207 0.220 24,000 5,230 0.2179 0.207 0.207 0.240 0.207 0.220 24,000 0.2179 3.50%
2024-10-03 0 0.200 0.193 - - - 2,000 438 0.2190 0.200 0.193 - - - 2,000 0.2190 0.00%
2024-10-02 0 0.200 0.200 0.219 0.200 0.200 10,000 2,000 0.2000 0.200 0.200 0.219 0.200 0.200 10,000 0.2000 3.09%
2024-09-30 0 0.194 0.194 0.200 0.194 0.194 16,000 3,104 0.1940 0.194 0.194 0.200 0.194 0.194 16,000 0.1940 -3.00%
2024-09-27 0 0.200 0.191 0.200 - - 0 0 - 0.200 0.191 0.200 - - 0 - -4.31%
2024-09-26 0 0.209 0.198 0.213 0.191 0.209 12,500 2,490 0.1992 0.209 0.198 0.213 0.191 0.209 12,500 0.1992 -4.57%
2024-09-25 0 0.219 0.187 0.219 - - 0 0 - 0.219 0.187 0.219 - - 0 - 0.00%
2024-09-24 0 0.219 0.187 0.219 0.182 0.219 28,800 5,467 0.1898 0.219 0.187 0.219 0.182 0.219 28,800 0.1898 9.50%
2024-09-23 0 0.200 0.180 0.220 - - 0 0 - 0.200 0.180 0.220 - - 0 - 0.00%
2024-09-20 0 0.200 0.200 0.220 0.200 0.200 2,000 400 0.2000 0.200 0.200 0.220 0.200 0.200 2,000 0.2000 -4.76%
2024-09-19 0 0.210 0.201 0.243 0.210 0.220 6,500 1,396 0.2148 0.210 0.201 0.243 0.210 0.220 6,500 0.2148 -4.98%
2024-09-17 0 0.221 0.220 0.243 0.221 0.221 14,000 3,094 0.2210 0.221 0.220 0.243 0.221 0.221 14,000 0.2210 -11.60%
2024-09-16 0 0.250 0.220 0.280 - - 0 0 - 0.250 0.220 0.280 - - 0 - 0.00%
2024-09-13 0 0.250 0.220 0.250 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2024-09-12 0 0.250 0.221 0.250 - - 500 107 0.2140 0.250 0.221 0.250 - - 500 0.2140 0.00%
2024-09-11 0 0.250 0.220 0.250 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2024-09-10 0 0.250 0.220 0.250 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2024-09-09 0 0.250 0.220 0.250 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2024-09-05 0 0.250 0.220 0.250 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2024-09-04 0 0.250 0.220 0.280 - - 0 0 - 0.250 0.220 0.280 - - 0 - 0.00%
2024-09-03 0 0.250 0.220 0.280 - - 0 0 - 0.250 0.220 0.280 - - 0 - 0.00%
2024-09-02 0 0.250 0.220 0.250 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2024-08-30 0 0.250 0.249 0.280 - - 0 0 - 0.250 0.249 0.280 - - 0 - 0.00%
2024-08-29 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2024-08-28 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2024-08-27 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2024-08-26 0 0.250 0.220 0.270 - - 0 0 - 0.250 0.220 0.270 - - 0 - 0.00%
2024-08-23 0 0.250 0.070 0.270 - - 0 0 - 0.250 0.070 0.270 - - 0 - 0.00%
2024-08-22 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
2024-08-21 0 0.250 0.200 0.270 - - 0 0 - 0.250 0.200 0.270 - - 0 - 0.00%
2024-08-20 0 0.250 - 0.260 - - 10,000 2,600 0.2600 0.250 - 0.260 - - 10,000 0.2600 0.00%
2024-08-19 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2024-08-16 0 0.250 0.220 0.280 - - 0 0 - 0.250 0.220 0.280 - - 0 - 0.00%
2024-08-15 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2024-08-14 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2024-08-13 0 0.250 0.230 0.280 - - 0 0 - 0.250 0.230 0.280 - - 0 - 0.00%
2024-08-12 0 0.250 0.231 0.280 0.250 0.250 6,000 1,500 0.2500 0.250 0.231 0.280 0.250 0.250 6,000 0.2500 0.00%
2024-08-09 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2024-08-08 0 0.250 - 0.280 0.249 0.250 62,000 15,488 0.2498 0.250 - 0.280 0.249 0.250 62,000 0.2498 -1.96%
2024-08-07 0 0.255 - 0.270 - - 0 0 - 0.255 - 0.270 - - 0 - 0.00%
2024-08-06 0 0.255 - 0.270 - - 0 0 - 0.255 - 0.270 - - 0 - 0.00%
2024-08-05 0 0.255 0.255 0.280 0.250 0.255 40,000 10,180 0.2545 0.255 0.255 0.280 0.250 0.255 40,000 0.2545 -10.53%
2024-08-02 0 0.285 0.280 0.300 - - 0 0 - 0.285 0.280 0.300 - - 0 - 0.00%
2024-08-01 0 0.285 0.280 0.300 - - 0 0 - 0.285 0.280 0.300 - - 0 - 0.00%
2024-07-31 0 0.285 0.280 0.300 - - 0 0 - 0.285 0.280 0.300 - - 0 - 0.00%
2024-07-30 0 0.285 0.285 0.300 - - 0 0 - 0.285 0.285 0.300 - - 0 - 0.00%
2024-07-29 0 0.285 0.280 0.300 0.285 0.285 2,000 570 0.2850 0.285 0.280 0.300 0.285 0.285 2,000 0.2850 1.79%
2024-07-26 0 0.280 0.280 0.295 - - 0 0 - 0.280 0.280 0.295 - - 0 - 0.00%
2024-07-25 0 0.280 0.280 0.305 0.280 0.280 12,000 3,360 0.2800 0.280 0.280 0.305 0.280 0.280 12,000 0.2800 -3.45%
2024-07-24 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - -1.69%
2024-07-23 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2024-07-22 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2024-07-19 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2024-07-18 0 0.295 0.280 0.295 0.290 0.295 14,000 4,080 0.2914 0.295 0.280 0.295 0.290 0.295 14,000 0.2914 0.00%
2024-07-17 0 0.295 0.285 0.300 0.295 0.295 18,000 5,310 0.2950 0.295 0.285 0.300 0.295 0.295 18,000 0.2950 -1.67%
2024-07-16 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2024-07-15 0 0.300 0.300 0.320 - - 0 0 - 0.300 0.300 0.320 - - 0 - 0.00%
2024-07-12 0 0.300 0.275 0.320 - - 0 0 - 0.300 0.275 0.320 - - 0 - 0.00%
2024-07-11 0 0.300 0.290 0.320 - - 0 0 - 0.300 0.290 0.320 - - 0 - 0.00%
2024-07-10 0 0.300 0.300 0.330 0.300 0.310 26,000 7,900 0.3038 0.300 0.300 0.330 0.300 0.310 26,000 0.3038 -3.23%
2024-07-09 0 0.310 0.310 0.330 - - 0 0 - 0.310 0.310 0.330 - - 0 - 0.00%
2024-07-08 0 0.310 0.310 0.330 0.305 0.305 3,000 895 0.2983 0.310 0.310 0.330 0.305 0.305 3,000 0.2983 -6.06%
2024-07-05 0 0.330 0.305 0.330 - - 0 0 - 0.330 0.305 0.330 - - 0 - 0.00%
2024-07-04 0 0.330 0.305 0.330 0.330 0.330 2,000 660 0.3300 0.330 0.305 0.330 0.330 0.330 2,000 0.3300 8.20%
2024-07-03 0 0.305 0.305 0.350 0.305 0.330 38,000 12,340 0.3247 0.305 0.305 0.350 0.305 0.330 38,000 0.3247 -20.78%
2024-07-02 0 0.385 0.330 0.385 - - 0 0 - 0.385 0.330 0.385 - - 0 - 0.00%
2024-06-28 0 0.385 0.340 0.385 0.400 0.415 18,000 7,300 0.4056 0.385 0.340 0.385 0.400 0.415 18,000 0.4056 5.48%
2024-06-27 0 0.365 0.330 0.395 - - 0 0 - 0.365 0.330 0.395 - - 0 - 0.00%
2024-06-26 0 0.365 0.330 0.400 0.365 0.365 30,000 10,950 0.3650 0.365 0.330 0.400 0.365 0.365 30,000 0.3650 0.00%
2024-06-25 0 0.365 0.330 0.365 - - 0 0 - 0.365 0.330 0.365 - - 0 - 0.00%
2024-06-24 0 0.365 0.320 0.400 0.330 0.395 26,000 9,440 0.3631 0.365 0.320 0.400 0.330 0.395 26,000 0.3631 -1.35%
2024-06-21 0 0.370 0.330 0.370 - - 0 0 - 0.370 0.330 0.370 - - 0 - -1.33%
2024-06-20 0 0.375 0.330 0.375 - - 0 0 - 0.375 0.330 0.375 - - 0 - 0.00%
2024-06-19 0 0.375 0.375 0.380 0.375 0.375 2,000 750 0.3750 0.375 0.375 0.380 0.375 0.375 2,000 0.3750 7.14%
2024-06-18 0 0.350 0.320 0.380 - - 0 0 - 0.350 0.320 0.380 - - 0 - 0.00%
2024-06-17 0 0.350 0.325 0.370 - - 4,000 1,460 0.3650 0.350 0.325 0.370 - - 4,000 0.3650 0.00%
2024-06-14 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2024-06-13 0 0.350 0.355 0.360 0.320 0.350 24,000 8,070 0.3363 0.350 0.355 0.360 0.320 0.350 24,000 0.3363 2.94%
2024-06-12 0 0.340 0.315 0.360 0.305 0.340 142,000 45,470 0.3202 0.340 0.315 0.360 0.305 0.340 142,000 0.3202 -5.56%
2024-06-11 0 0.360 0.320 0.360 - - 0 0 - 0.360 0.320 0.360 - - 0 - -1.37%
2024-06-07 0 0.365 0.365 0.370 0.330 0.360 42,000 13,960 0.3324 0.365 0.365 0.370 0.330 0.360 42,000 0.3324 -6.41%
2024-06-06 0 0.390 0.305 0.395 0.390 0.390 8,000 3,130 0.3913 0.390 0.305 0.395 0.390 0.390 8,000 0.3913 8.33%
2024-06-05 0 0.360 0.360 0.395 - - 14,000 5,330 0.3807 0.360 0.360 0.395 - - 14,000 0.3807 2.86%
2024-06-04 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - -2.78%
2024-06-03 0 0.360 0.305 0.360 0.325 0.385 94,000 31,070 0.3305 0.360 0.305 0.360 0.325 0.385 94,000 0.3305 -6.49%
2024-05-31 0 0.385 0.325 0.390 0.385 0.390 4,000 1,550 0.3875 0.385 0.325 0.390 0.385 0.390 4,000 0.3875 2.67%
2024-05-30 0 0.375 0.350 0.480 0.320 0.375 42,000 14,200 0.3381 0.375 0.350 0.480 0.320 0.375 42,000 0.3381 -1.32%
2024-05-29 0 0.380 0.380 0.405 0.380 0.385 20,000 7,620 0.3810 0.380 0.380 0.405 0.380 0.385 20,000 0.3810 2.70%
2024-05-28 0 0.370 0.315 0.370 0.370 0.370 2,000 740 0.3700 0.370 0.315 0.370 0.370 0.370 2,000 0.3700 5.71%
2024-05-27 0 0.350 0.310 0.380 - - 0 0 - 0.350 0.310 0.380 - - 0 - 0.00%
2024-05-24 0 0.350 0.310 0.355 0.350 0.350 2,000 700 0.3500 0.350 0.310 0.355 0.350 0.350 2,000 0.3500 -1.41%
2024-05-23 0 0.355 0.295 0.355 0.305 0.360 6,000 2,130 0.3550 0.355 0.295 0.355 0.305 0.360 6,000 0.3550 -1.39%
2024-05-22 0 0.360 0.360 0.380 0.315 0.330 15,000 4,890 0.3260 0.360 0.360 0.380 0.315 0.330 15,000 0.3260 5.88%
2024-05-21 0 0.340 0.295 0.340 0.345 0.345 12,000 4,140 0.3450 0.340 0.295 0.340 0.345 0.345 12,000 0.3450 0.00%
2024-05-20 0 0.340 0.295 0.340 - - 0 0 - 0.340 0.295 0.340 - - 0 - 0.00%
2024-05-17 0 0.340 0.340 0.345 0.335 0.335 15,000 4,965 0.3310 0.340 0.340 0.345 0.335 0.335 15,000 0.3310 9.68%
2024-05-16 0 0.310 0.310 0.340 0.310 0.310 4,000 1,240 0.3100 0.310 0.310 0.340 0.310 0.310 4,000 0.3100 1.64%
2024-05-14 0 0.305 0.295 0.305 0.290 0.355 1,752,000 517,480 0.2954 0.305 0.295 0.305 0.290 0.355 1,752,000 0.2954 -12.86%
2024-05-13 0 0.350 0.280 0.380 - - 0 0 - 0.350 0.280 0.380 - - 0 - 0.00%
2024-05-10 0 0.350 0.350 0.410 0.295 0.345 100,000 30,670 0.3067 0.350 0.350 0.410 0.295 0.345 100,000 0.3067 1.45%
2024-05-09 0 0.345 0.300 0.350 - - 0 0 - 0.345 0.300 0.350 - - 0 - 0.00%
2024-05-08 0 0.345 0.285 0.350 - - 0 0 - 0.345 0.285 0.350 - - 0 - 0.00%
2024-05-07 0 0.345 0.285 0.350 - - 0 0 - 0.345 0.285 0.350 - - 0 - 0.00%
2024-05-06 0 0.345 0.345 0.350 0.265 0.305 26,400 7,660 0.2902 0.345 0.345 0.350 0.265 0.305 26,400 0.2902 0.00%
2024-05-03 0 0.345 0.265 0.345 0.345 0.345 2,000 690 0.3450 0.345 0.265 0.345 0.345 0.345 2,000 0.3450 11.29%
2024-05-02 0 0.310 0.265 0.350 0.310 0.310 8,000 2,480 0.3100 0.310 0.265 0.350 0.310 0.310 8,000 0.3100 10.71%
2024-04-30 0 0.280 0.280 0.310 0.275 0.275 14,075 3,868 0.2748 0.280 0.280 0.310 0.275 0.275 14,075 0.2748 0.00%
2024-04-29 0 0.280 0.265 0.310 - - 0 0 - 0.280 0.265 0.310 - - 0 - 0.00%
2024-04-26 0 0.280 0.265 0.310 0.275 0.280 20,000 5,590 0.2795 0.280 0.265 0.310 0.275 0.280 20,000 0.2795 0.00%
2024-04-25 0 0.280 0.250 0.290 - - 0 0 - 0.280 0.250 0.290 - - 0 - 0.00%
2024-04-24 0 0.280 0.247 0.290 0.275 0.285 10,000 2,820 0.2820 0.280 0.247 0.290 0.275 0.285 10,000 0.2820 7.69%
2024-04-23 0 0.260 0.260 0.295 0.260 0.260 28,000 7,280 0.2600 0.260 0.260 0.295 0.260 0.260 28,000 0.2600 -7.14%
2024-04-22 0 0.280 0.275 0.320 - - 0 0 - 0.280 0.275 0.320 - - 0 - 0.00%
2024-04-19 0 0.280 0.265 0.280 0.275 0.280 22,000 6,060 0.2755 0.280 0.265 0.280 0.275 0.280 22,000 0.2755 0.00%
2024-04-18 0 0.280 0.275 0.290 - - 0 0 - 0.280 0.275 0.290 - - 0 - 0.00%
2024-04-17 0 0.280 0.270 0.315 0.280 0.305 124,000 35,100 0.2831 0.280 0.270 0.315 0.280 0.305 124,000 0.2831 -13.85%
2024-04-16 0 0.325 0.250 0.350 0.325 0.380 40,000 14,240 0.3560 0.325 0.250 0.350 0.325 0.380 40,000 0.3560 -7.14%
2024-04-15 0 0.350 0.345 0.350 0.350 0.600 336,000 135,710 0.4039 0.350 0.345 0.350 0.350 0.600 336,000 0.4039 -41.67%
2024-04-12 0 0.600 0.255 0.650 0.260 0.640 62,000 19,080 0.3077 0.600 0.255 0.650 0.260 0.640 62,000 0.3077 130.77%
2024-04-11 0 0.260 0.234 0.265 0.260 0.265 26,000 6,770 0.2604 0.260 0.234 0.265 0.260 0.265 26,000 0.2604 -1.89%
2024-04-10 0 0.265 0.236 - - - 0 0 - 0.265 0.236 - - - 0 - 0.00%
2024-04-09 0 0.265 0.265 - - - 0 0 - 0.265 0.265 - - - 0 - 0.00%
2024-04-08 0 0.265 0.265 - - - 0 0 - 0.265 0.265 - - - 0 - 0.00%
2024-04-05 0 0.265 0.265 - - - 750 180 0.2400 0.265 0.265 - - - 750 0.2400 0.00%
2024-04-03 0 0.265 0.260 0.265 0.255 0.265 23,000 6,020 0.2617 0.265 0.260 0.265 0.255 0.265 23,000 0.2617 -8.62%
2024-04-02 0 0.290 0.250 0.350 0.290 0.290 210,500 61,020 0.2899 0.290 0.250 0.350 0.290 0.290 210,500 0.2899 0.00%
2024-03-28 0 0.290 0.250 0.350 - - 0 0 - 0.290 0.250 0.350 - - 0 - 0.00%
2024-03-27 0 0.290 0.250 0.350 - - 0 0 - 0.290 0.250 0.350 - - 0 - 0.00%
2024-03-26 0 0.290 0.250 0.350 - - 0 0 - 0.290 0.250 0.350 - - 0 - 0.00%
2024-03-25 0 0.290 0.260 0.350 - - 0 0 - 0.290 0.260 0.350 - - 0 - 0.00%
2024-03-22 0 0.290 0.250 0.350 - - 0 0 - 0.290 0.250 0.350 - - 0 - 0.00%
2024-03-21 0 0.290 0.255 0.350 - - 0 0 - 0.290 0.255 0.350 - - 0 - 0.00%
2024-03-20 0 0.290 0.255 0.350 - - 0 0 - 0.290 0.255 0.350 - - 0 - 0.00%
2024-03-19 0 0.290 0.270 0.350 - - 0 0 - 0.290 0.270 0.350 - - 0 - 0.00%
2024-03-18 0 0.290 0.275 0.350 0.290 0.290 8,000 2,320 0.2900 0.290 0.275 0.350 0.290 0.290 8,000 0.2900 0.00%
2024-03-15 0 0.290 0.290 0.350 0.280 0.285 6,000 1,690 0.2817 0.290 0.290 0.350 0.280 0.285 6,000 0.2817 -3.33%
2024-03-14 0 0.300 0.265 0.345 - - 0 0 - 0.300 0.265 0.345 - - 0 - 0.00%
2024-03-13 0 0.300 0.260 0.345 - - 0 0 - 0.300 0.260 0.345 - - 0 - 0.00%
2024-03-12 0 0.300 0.260 0.345 0.300 0.300 7,000 2,060 0.2943 0.300 0.260 0.345 0.300 0.300 7,000 0.2943 -6.25%
2024-03-11 0 0.320 0.300 - - - 0 0 - 0.320 0.300 - - - 0 - 0.00%
2024-03-08 0 0.320 0.300 0.320 0.320 0.320 4,000 1,280 0.3200 0.320 0.300 0.320 0.320 0.320 4,000 0.3200 -8.57%
2024-03-07 0 0.350 0.275 0.350 0.295 0.350 116,000 35,600 0.3069 0.350 0.275 0.350 0.295 0.350 116,000 0.3069 32.08%
2024-03-06 0 0.265 0.260 0.300 0.265 0.265 20,000 5,300 0.2650 0.265 0.260 0.300 0.265 0.265 20,000 0.2650 -7.02%
2024-03-05 0 0.285 0.260 0.300 - - 0 0 - 0.285 0.260 0.300 - - 0 - 0.00%
2024-03-04 0 0.285 0.260 0.300 - - 0 0 - 0.285 0.260 0.300 - - 0 - 0.00%
2024-03-01 0 0.285 0.260 0.300 - - 100 24 0.2400 0.285 0.260 0.300 - - 100 0.2400 0.00%
2024-02-29 0 0.285 0.285 0.300 - - 0 0 - 0.285 0.285 0.300 - - 0 - 0.00%
2024-02-28 0 0.285 0.250 0.300 - - 0 0 - 0.285 0.250 0.300 - - 0 - 0.00%
2024-02-27 0 0.285 0.260 0.300 - - 0 0 - 0.285 0.260 0.300 - - 0 - 0.00%
2024-02-26 0 0.285 0.250 0.300 - - 0 0 - 0.285 0.250 0.300 - - 0 - 0.00%
2024-02-23 0 0.285 0.265 0.300 0.249 0.300 110,000 29,742 0.2704 0.285 0.265 0.300 0.249 0.300 110,000 0.2704 20.76%
2024-02-22 0 0.236 0.231 0.260 - - 0 0 - 0.236 0.231 0.260 - - 0 - 0.00%
2024-02-21 0 0.236 0.238 0.280 0.220 0.229 74,000 16,868 0.2279 0.236 0.238 0.280 0.220 0.229 74,000 0.2279 -5.60%
2024-02-20 0 0.250 0.246 0.280 0.250 0.250 20,000 4,950 0.2475 0.250 0.246 0.280 0.250 0.250 20,000 0.2475 -12.28%
2024-02-19 0 0.285 0.250 - - - 0 0 - 0.285 0.250 - - - 0 - 0.00%
2024-02-16 0 0.285 0.250 - - - 0 0 - 0.285 0.250 - - - 0 - 0.00%
2024-02-15 0 0.285 0.250 - - - 0 0 - 0.285 0.250 - - - 0 - 0.00%
2024-02-14 0 0.285 0.285 0.350 - - 0 0 - 0.285 0.285 0.350 - - 0 - 0.00%
2024-02-09 0 0.285 0.255 - - - 0 0 - 0.285 0.255 - - - 0 - 0.00%
2024-02-08 0 0.285 0.280 0.360 0.285 0.285 12,000 3,420 0.2850 0.285 0.280 0.360 0.285 0.285 12,000 0.2850 -9.52%
2024-02-07 0 0.315 0.285 0.360 - - 0 0 - 0.315 0.285 0.360 - - 0 - 0.00%
2024-02-06 0 0.315 0.285 0.360 - - 0 0 - 0.315 0.285 0.360 - - 0 - 0.00%
2024-02-05 0 0.315 0.285 0.360 - - 0 0 - 0.315 0.285 0.360 - - 0 - 0.00%
2024-02-02 0 0.315 0.285 - - - 0 0 - 0.315 0.285 - - - 0 - 0.00%
2024-02-01 0 0.315 0.285 0.360 - - 0 0 - 0.315 0.285 0.360 - - 0 - 0.00%
2024-01-31 0 0.315 0.285 0.350 - - 0 0 - 0.315 0.285 0.350 - - 0 - 0.00%
2024-01-30 0 0.315 0.295 - - - 0 0 - 0.315 0.295 - - - 0 - 0.00%
2024-01-29 0 0.315 0.310 0.365 0.315 0.315 3,050 939 0.3079 0.315 0.310 0.365 0.315 0.315 3,050 0.3079 -4.55%
2024-01-26 0 0.330 0.300 0.330 - - 1,050 304 0.2895 0.330 0.300 0.330 - - 1,050 0.2895 0.00%
2024-01-25 0 0.330 0.295 0.365 - - 12,000 4,080 0.3400 0.330 0.295 0.365 - - 12,000 0.3400 0.00%
2024-01-24 0 0.330 0.285 0.330 0.320 0.330 4,000 1,300 0.3250 0.330 0.285 0.330 0.320 0.330 4,000 0.3250 6.45%
2024-01-23 0 0.310 0.285 0.340 - - 0 0 - 0.310 0.285 0.340 - - 0 - 0.00%
2024-01-22 0 0.310 0.310 0.340 0.310 0.310 6,000 1,860 0.3100 0.310 0.310 0.340 0.310 0.310 6,000 0.3100 10.71%
2024-01-19 0 0.280 0.280 - - - 2,000 570 0.2850 0.280 0.280 - - - 2,000 0.2850 0.00%
2024-01-18 0 0.280 0.280 - 0.280 0.280 29,500 8,230 0.2790 0.280 0.280 - 0.280 0.280 29,500 0.2790 -3.45%
2024-01-17 0 0.290 0.285 0.290 0.290 0.310 39,000 11,535 0.2958 0.290 0.285 0.290 0.290 0.310 39,000 0.2958 -3.33%
2024-01-16 0 0.300 0.295 - - - 0 0 - 0.300 0.295 - - - 0 - 0.00%
2024-01-15 0 0.300 0.295 - - - 0 0 - 0.300 0.295 - - - 0 - 0.00%
2024-01-12 0 0.300 0.295 - - - 0 0 - 0.300 0.295 - - - 0 - 0.00%
2024-01-11 0 0.300 0.300 - - - 0 0 - 0.300 0.300 - - - 0 - 0.00%
2024-01-10 0 0.300 0.295 - - - 0 0 - 0.300 0.295 - - - 0 - 0.00%
2024-01-09 0 0.300 0.295 - - - 0 0 - 0.300 0.295 - - - 0 - 0.00%
2024-01-08 0 0.300 0.295 0.405 - - 0 0 - 0.300 0.295 0.405 - - 0 - 0.00%
2024-01-05 0 0.300 0.295 0.405 - - 0 0 - 0.300 0.295 0.405 - - 0 - 0.00%
2024-01-04 0 0.300 0.280 0.405 - - 0 0 - 0.300 0.280 0.405 - - 0 - 0.00%
2024-01-03 0 0.300 0.280 - - - 0 0 - 0.300 0.280 - - - 0 - 0.00%
2024-01-02 0 0.300 0.280 - 0.295 0.300 32,000 9,580 0.2994 0.300 0.280 - 0.295 0.300 32,000 0.2994 5.26%
2023-12-29 0 0.285 0.285 0.305 0.300 0.300 24,000 7,180 0.2992 0.285 0.285 0.305 0.300 0.300 24,000 0.2992 1.79%
2023-12-28 0 0.280 0.290 0.320 0.300 0.300 20,000 6,000 0.3000 0.280 0.290 0.320 0.300 0.300 20,000 0.3000 1.82%
2023-12-27 0 0.275 0.270 - - - 0 0 - 0.275 0.270 - - - 0 - 0.00%
2023-12-22 0 0.275 0.265 0.290 0.275 0.280 18,000 4,970 0.2761 0.275 0.265 0.290 0.275 0.280 18,000 0.2761 -3.51%
2023-12-21 0 0.285 0.275 0.290 0.275 0.290 38,000 10,880 0.2863 0.285 0.275 0.290 0.275 0.290 38,000 0.2863 -1.72%
2023-12-20 0 0.290 0.290 0.295 0.290 0.295 60,500 17,587 0.2907 0.290 0.290 0.295 0.290 0.295 60,500 0.2907 0.00%
2023-12-19 0 0.290 0.280 0.290 0.290 0.295 82,000 23,900 0.2915 0.290 0.280 0.290 0.290 0.295 82,000 0.2915 -6.45%
2023-12-18 0 0.310 0.310 0.500 0.300 0.300 50,000 15,010 0.3002 0.310 0.310 0.500 0.300 0.300 50,000 0.3002 6.90%
2023-12-15 0 0.290 0.290 0.480 0.285 0.305 32,000 9,400 0.2938 0.290 0.290 0.480 0.285 0.305 32,000 0.2938 -6.45%
2023-12-14 0 0.310 0.290 0.480 0.310 0.330 68,000 21,220 0.3121 0.310 0.290 0.480 0.310 0.330 68,000 0.3121 0.00%
2023-12-13 0 0.310 0.310 0.350 - - 0 0 - 0.310 0.310 0.350 - - 0 - 0.00%
2023-12-12 0 0.310 0.315 0.350 0.305 0.350 30,500 9,765 0.3202 0.310 0.315 0.350 0.305 0.350 30,500 0.3202 -11.43%
2023-12-11 0 0.350 0.330 0.355 0.350 0.360 116,000 41,250 0.3556 0.350 0.330 0.355 0.350 0.360 116,000 0.3556 -5.41%
2023-12-08 0 0.370 0.370 0.390 0.370 0.395 66,000 25,960 0.3933 0.370 0.370 0.390 0.370 0.395 66,000 0.3933 -8.64%
2023-12-07 0 0.405 0.365 0.450 - - 0 0 - 0.405 0.365 0.450 - - 0 - 0.00%
2023-12-06 0 0.405 0.365 - - - 0 0 - 0.405 0.365 - - - 0 - 0.00%
2023-12-05 0 0.405 0.375 0.450 - - 0 0 - 0.405 0.375 0.450 - - 0 - 0.00%
2023-12-04 0 0.405 0.405 0.455 0.400 0.405 46,000 18,530 0.4028 0.405 0.405 0.455 0.400 0.405 46,000 0.4028 -10.99%
2023-12-01 0 0.455 0.410 0.460 0.455 0.465 108,000 49,780 0.4609 0.455 0.410 0.460 0.455 0.465 108,000 0.4609 -1.09%
2023-11-30 0 0.460 0.460 0.510 0.440 0.450 100,000 44,900 0.4490 0.460 0.460 0.510 0.440 0.450 100,000 0.4490 10.84%
2023-11-29 0 0.415 0.400 0.440 0.410 0.415 106,000 43,740 0.4126 0.415 0.400 0.440 0.410 0.415 106,000 0.4126 -2.35%
2023-11-28 0 0.425 0.410 0.520 - - 1,500 585 0.3900 0.425 0.410 0.520 - - 1,500 0.3900 0.00%
2023-11-27 0 0.425 0.410 0.500 - - 0 0 - 0.425 0.410 0.500 - - 0 - 0.00%
2023-11-24 0 0.425 0.410 0.520 - - 0 0 - 0.425 0.410 0.520 - - 0 - 0.00%
2023-11-23 0 0.425 0.410 0.520 - - 0 0 - 0.425 0.410 0.520 - - 0 - 0.00%
2023-11-22 0 0.425 0.410 - - - 0 0 - 0.425 0.410 - - - 0 - 0.00%
2023-11-21 0 0.425 0.420 0.480 - - 0 0 - 0.425 0.420 0.480 - - 0 - 0.00%
2023-11-20 0 0.425 0.420 0.500 0.425 0.430 50,000 21,350 0.4270 0.425 0.420 0.500 0.425 0.430 50,000 0.4270 -2.30%
2023-11-17 0 0.435 0.425 0.510 0.425 0.435 8,450 3,642 0.4310 0.435 0.425 0.510 0.425 0.435 8,450 0.4310 2.35%
2023-11-16 0 0.425 0.425 0.510 0.420 0.425 59,500 25,080 0.4215 0.425 0.425 0.510 0.420 0.425 59,500 0.4215 -7.61%
2023-11-15 0 0.460 0.410 0.520 - - 0 0 - 0.460 0.410 0.520 - - 0 - 0.00%
2023-11-14 0 0.460 0.410 0.500 - - 0 0 - 0.460 0.410 0.500 - - 0 - 0.00%
2023-11-13 0 0.460 0.410 0.520 - - 400 160 0.4000 0.460 0.410 0.520 - - 400 0.4000 0.00%
2023-11-10 0 0.460 0.410 0.500 - - 0 0 - 0.460 0.410 0.500 - - 0 - 0.00%
2023-11-09 0 0.460 0.410 0.500 0.460 0.460 2,000 920 0.4600 0.460 0.410 0.500 0.460 0.460 2,000 0.4600 10.84%
2023-11-08 0 0.415 0.410 0.520 0.415 0.415 3,500 1,490 0.4257 0.415 0.410 0.520 0.415 0.415 3,500 0.4257 -8.79%
2023-11-07 0 0.455 0.415 0.520 - - 0 0 - 0.455 0.415 0.520 - - 0 - 0.00%
2023-11-06 0 0.455 0.410 0.520 - - 0 0 - 0.455 0.410 0.520 - - 0 - 0.00%
2023-11-03 0 0.455 0.430 0.520 - - 0 0 - 0.455 0.430 0.520 - - 0 - 0.00%
2023-11-02 0 0.455 0.410 0.520 0.450 0.455 20,000 9,030 0.4515 0.455 0.410 0.520 0.450 0.455 20,000 0.4515 5.81%
2023-11-01 0 0.430 0.410 0.520 - - 0 0 - 0.430 0.410 0.520 - - 0 - 0.00%
2023-10-31 0 0.430 0.420 0.520 0.430 0.430 120,000 51,600 0.4300 0.430 0.420 0.520 0.430 0.430 120,000 0.4300 -8.51%
2023-10-30 0 0.470 0.420 0.520 - - 0 0 - 0.470 0.420 0.520 - - 0 - 0.00%
2023-10-27 0 0.470 0.420 0.520 - - 0 0 - 0.470 0.420 0.520 - - 0 - 0.00%
2023-10-26 0 0.470 0.420 0.520 - - 0 0 - 0.470 0.420 0.520 - - 0 - 0.00%
2023-10-25 0 0.470 0.420 0.530 0.460 0.470 20,000 9,240 0.4620 0.470 0.420 0.530 0.460 0.470 20,000 0.4620 -1.05%
2023-10-24 0 0.475 0.420 0.475 - - 0 0 - 0.475 0.420 0.475 - - 0 - 0.00%
2023-10-20 0 0.475 0.430 0.475 - - 0 0 - 0.475 0.430 0.475 - - 0 - -1.04%
2023-10-19 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2023-10-18 0 0.480 0.410 0.480 - - 0 0 - 0.480 0.410 0.480 - - 0 - 0.00%
2023-10-17 0 0.480 0.430 0.480 0.475 0.480 8,000 3,830 0.4788 0.480 0.430 0.480 0.475 0.480 8,000 0.4788 0.00%
2023-10-16 0 0.480 0.460 0.540 - - 0 0 - 0.480 0.460 0.540 - - 0 - 0.00%
2023-10-13 0 0.480 0.480 0.540 0.480 0.480 4,000 1,920 0.4800 0.480 0.480 0.540 0.480 0.480 4,000 0.4800 -5.88%
2023-10-12 0 0.510 0.480 0.540 - - 0 0 - 0.510 0.480 0.540 - - 0 - 0.00%
2023-10-11 0 0.510 0.480 0.540 - - 0 0 - 0.510 0.480 0.540 - - 0 - 0.00%
2023-10-10 0 0.510 0.460 0.540 - - 0 0 - 0.510 0.460 0.540 - - 0 - 0.00%
2023-10-09 0 0.510 0.450 0.540 0.510 0.510 4,000 2,040 0.5100 0.510 0.450 0.540 0.510 0.510 4,000 0.5100 6.25%
2023-10-06 0 0.480 0.465 0.510 0.480 0.485 32,000 15,410 0.4816 0.480 0.465 0.510 0.480 0.485 32,000 0.4816 0.00%
2023-10-05 0 0.480 0.460 0.480 0.400 0.500 13,500 6,285 0.4656 0.480 0.460 0.480 0.400 0.500 13,500 0.4656 -1.03%
2023-10-04 0 0.485 0.485 0.540 - - 0 0 - 0.485 0.485 0.540 - - 0 - 0.00%
2023-10-03 0 0.485 0.480 0.520 - - 0 0 - 0.485 0.480 0.520 - - 0 - 0.00%
2023-09-29 0 0.485 0.480 0.540 - - 0 0 - 0.485 0.480 0.540 - - 0 - 0.00%
2023-09-28 0 0.485 0.485 0.560 0.480 0.485 5,800 2,758 0.4755 0.485 0.485 0.560 0.480 0.485 5,800 0.4755 -11.82%
2023-09-27 0 0.550 0.510 0.580 0.550 0.550 20,000 11,000 0.5500 0.550 0.510 0.580 0.550 0.550 20,000 0.5500 7.84%
2023-09-26 0 0.510 0.510 0.540 0.480 0.530 306,400 155,354 0.5070 0.510 0.510 0.540 0.480 0.530 306,400 0.5070 -17.74%
2023-09-25 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - 0.00%
2023-09-22 0 0.620 0.520 0.710 - - 0 0 - 0.620 0.520 0.710 - - 0 - 0.00%
2023-09-21 0 0.620 0.530 0.710 - - 2,000 1,240 0.6200 0.620 0.530 0.710 - - 2,000 0.6200 0.00%
2023-09-20 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - -3.12%
2023-09-19 0 0.640 0.550 0.640 - - 0 0 - 0.640 0.550 0.640 - - 0 - 0.00%
2023-09-18 0 0.640 0.600 0.640 0.600 0.660 24,000 15,120 0.6300 0.640 0.600 0.640 0.600 0.660 24,000 0.6300 -7.25%
2023-09-15 0 0.690 0.660 0.750 - - 0 0 - 0.690 0.660 0.750 - - 0 - 0.00%
2023-09-14 0 0.690 0.660 0.800 - - 0 0 - 0.690 0.660 0.800 - - 0 - 0.00%
2023-09-13 0 0.690 0.660 0.800 - - 0 0 - 0.690 0.660 0.800 - - 0 - 0.00%
2023-09-12 0 0.690 0.660 0.800 - - 0 0 - 0.690 0.660 0.800 - - 0 - 0.00%
2023-09-11 0 0.690 0.660 0.790 - - 0 0 - 0.690 0.660 0.790 - - 0 - 0.00%
2023-09-07 0 0.690 0.660 0.790 0.690 0.690 1,000,000 690,000 0.6900 0.690 0.660 0.790 0.690 0.690 1,000,000 0.6900 0.00%
2023-09-06 0 0.690 0.660 0.800 0.690 0.690 14,000 9,660 0.6900 0.690 0.660 0.800 0.690 0.690 14,000 0.6900 1.47%
2023-09-05 0 0.680 0.680 0.790 - - 0 0 - 0.680 0.680 0.790 - - 0 - 0.00%
2023-09-04 0 0.680 0.680 0.790 - - 0 0 - 0.680 0.680 0.790 - - 0 - 0.00%
2023-08-31 0 0.680 0.660 0.780 - - 0 0 - 0.680 0.660 0.780 - - 0 - 0.00%
2023-08-30 0 0.680 0.680 0.780 - - 0 0 - 0.680 0.680 0.780 - - 0 - 1.49%
2023-08-29 0 0.670 0.670 0.780 - - 0 0 - 0.670 0.670 0.780 - - 0 - 1.52%
2023-08-28 0 0.660 0.660 0.770 - - 0 0 - 0.660 0.660 0.770 - - 0 - 0.00%
2023-08-25 0 0.660 0.660 0.790 0.660 0.670 19,500 12,980 0.6656 0.660 0.660 0.790 0.660 0.670 19,500 0.6656 -5.71%
2023-08-24 0 0.700 0.660 0.790 - - 0 0 - 0.700 0.660 0.790 - - 0 - 0.00%
2023-08-23 0 0.700 0.660 0.760 - - 0 0 - 0.700 0.660 0.760 - - 0 - 0.00%
2023-08-22 0 0.700 0.660 0.770 - - 0 0 - 0.700 0.660 0.770 - - 0 - 0.00%
2023-08-21 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2023-08-18 0 0.700 0.660 0.780 0.700 0.730 14,000 9,980 0.7129 0.700 0.660 0.780 0.700 0.730 14,000 0.7129 -6.67%
2023-08-17 0 0.750 0.660 0.770 - - 0 0 - 0.750 0.660 0.770 - - 0 - 0.00%
2023-08-16 0 0.750 0.660 0.790 - - 0 0 - 0.750 0.660 0.790 - - 0 - 0.00%
2023-08-15 0 0.750 0.660 0.780 0.750 0.750 1,000,000 750,000 0.7500 0.750 0.660 0.780 0.750 0.750 1,000,000 0.7500 0.00%
2023-08-14 0 0.750 0.660 0.760 - - 0 0 - 0.750 0.660 0.760 - - 0 - -1.32%
2023-08-11 0 0.760 0.710 0.760 0.710 0.760 22,000 16,520 0.7509 0.760 0.710 0.760 0.710 0.760 22,000 0.7509 -1.30%
2023-08-10 0 0.770 0.660 0.790 - - 0 0 - 0.770 0.660 0.790 - - 0 - 0.00%
2023-08-09 0 0.770 0.630 0.780 0.770 0.770 2,000 1,540 0.7700 0.770 0.630 0.780 0.770 0.770 2,000 0.7700 11.59%
2023-08-08 0 0.690 0.630 0.770 - - 0 0 - 0.690 0.630 0.770 - - 0 - 0.00%
2023-08-07 0 0.690 0.600 0.770 0.690 0.690 3,500 2,250 0.6429 0.690 0.600 0.770 0.690 0.690 3,500 0.6429 -1.43%
2023-08-04 0 0.700 0.630 0.770 - - 0 0 - 0.700 0.630 0.770 - - 0 - 0.00%
2023-08-03 0 0.700 0.660 0.790 0.700 0.720 40,000 28,600 0.7150 0.700 0.660 0.790 0.700 0.720 40,000 0.7150 -9.09%
2023-08-02 0 0.770 0.740 0.790 0.770 0.770 3,500 2,680 0.7657 0.770 0.740 0.790 0.770 0.770 3,500 0.7657 -11.49%
2023-08-01 0 0.870 0.770 0.880 - - 0 0 - 0.870 0.770 0.880 - - 0 - 0.00%
2023-07-31 0 0.870 0.770 0.900 - - 0 0 - 0.870 0.770 0.900 - - 0 - 0.00%
2023-07-28 0 0.870 0.770 0.870 0.860 0.870 500,000 434,960 0.8699 0.870 0.770 0.870 0.860 0.870 500,000 0.8699 0.00%
2023-07-27 0 0.870 0.770 0.880 0.870 0.870 2,000 1,740 0.8700 0.870 0.770 0.880 0.870 0.870 2,000 0.8700 8.75%
2023-07-26 0 0.800 0.770 0.880 - - 0 0 - 0.800 0.770 0.880 - - 0 - 0.00%
2023-07-25 0 0.800 0.770 - - - 0 0 - 0.800 0.770 - - - 0 - 0.00%
2023-07-24 0 0.800 0.770 - - - 0 0 - 0.800 0.770 - - - 0 - 0.00%
2023-07-21 0 0.800 0.770 0.900 - - 0 0 - 0.800 0.770 0.900 - - 0 - 0.00%
2023-07-20 0 0.800 0.770 0.900 - - 0 0 - 0.800 0.770 0.900 - - 0 - 0.00%
2023-07-19 0 0.800 0.770 0.900 - - 0 0 - 0.800 0.770 0.900 - - 0 - 0.00%
2023-07-18 0 0.800 0.770 0.900 - - 0 0 - 0.800 0.770 0.900 - - 0 - 0.00%
2023-07-14 0 0.800 0.770 0.800 0.800 0.800 62,000 49,600 0.8000 0.800 0.770 0.800 0.800 0.800 62,000 0.8000 -2.44%
2023-07-13 0 0.820 0.800 0.820 - - 0 0 - 0.820 0.800 0.820 - - 0 - -6.82%
2023-07-12 0 0.880 0.770 1.000 - - 0 0 - 0.880 0.770 1.000 - - 0 - 0.00%
2023-07-11 0 0.880 0.770 0.950 - - 0 0 - 0.880 0.770 0.950 - - 0 - 0.00%
2023-07-10 0 0.880 0.870 0.950 0.860 0.880 22,700 19,548 0.8611 0.880 0.870 0.950 0.860 0.880 22,700 0.8611 2.33%
2023-07-07 0 0.860 0.840 0.900 - - 0 0 - 0.860 0.840 0.900 - - 0 - 0.00%
2023-07-06 0 0.860 0.850 1.060 - - 0 0 - 0.860 0.850 1.060 - - 0 - 0.00%
2023-07-05 0 0.860 0.850 1.060 0.860 0.860 6,000 5,160 0.8600 0.860 0.850 1.060 0.860 0.860 6,000 0.8600 0.00%
2023-07-04 0 0.860 0.840 1.060 - - 100 82 0.8200 0.860 0.840 1.060 - - 100 0.8200 0.00%
2023-07-03 0 0.860 0.800 1.060 - - 0 0 - 0.860 0.800 1.060 - - 0 - 0.00%
2023-06-30 0 0.860 0.860 0.980 0.830 0.830 40,000 33,200 0.8300 0.860 0.860 0.980 0.830 0.830 40,000 0.8300 -4.44%
2023-06-29 0 0.900 0.770 1.000 0.900 0.900 6,000 5,400 0.9000 0.900 0.770 1.000 0.900 0.900 6,000 0.9000 5.88%
2023-06-28 0 0.850 0.850 1.070 - - 0 0 - 0.850 0.850 1.070 - - 0 - 0.00%
2023-06-27 0 0.850 0.850 1.060 - - 0 0 - 0.850 0.850 1.060 - - 0 - 1.19%
2023-06-26 0 0.840 0.840 1.000 0.830 0.830 500,000 415,000 0.8300 0.840 0.840 1.000 0.830 0.830 500,000 0.8300 -3.45%
2023-06-23 0 0.870 0.850 1.000 - - 0 0 - 0.870 0.850 1.000 - - 0 - 0.00%
2023-06-21 0 0.870 0.870 1.000 0.860 0.860 500,000 430,000 0.8600 0.870 0.870 1.000 0.860 0.860 500,000 0.8600 0.00%
2023-06-20 0 0.870 0.870 1.000 0.850 0.900 68,000 58,200 0.8559 0.870 0.870 1.000 0.850 0.900 68,000 0.8559 3.57%
2023-06-19 0 0.840 0.840 1.070 - - 0 0 - 0.840 0.840 1.070 - - 0 - 1.20%
2023-06-16 0 0.830 0.830 1.070 0.820 0.840 1,003,300 842,662 0.8399 0.830 0.830 1.070 0.820 0.840 1,003,300 0.8399 -1.19%
2023-06-15 0 0.840 0.840 1.000 0.800 0.890 1,516,500 1,233,625 0.8135 0.840 0.840 1.000 0.800 0.890 1,516,500 0.8135 10.53%
2023-06-14 0 0.760 0.760 0.890 0.750 0.750 1,000,000 750,000 0.7500 0.760 0.760 0.890 0.750 0.750 1,000,000 0.7500 -7.32%
2023-06-13 0 0.820 0.820 - 0.820 0.820 10,000 8,200 0.8200 0.820 0.820 - 0.820 0.820 10,000 0.8200 -1.20%
2023-06-12 0 0.830 0.800 - - - 0 0 - 0.830 0.800 - - - 0 - 0.00%
2023-06-09 0 0.830 0.800 1.000 0.950 0.950 500,000 475,000 0.9500 0.830 0.800 1.000 0.950 0.950 500,000 0.9500 0.00%
2023-06-08 0 0.830 0.800 - - - 0 0 - 0.830 0.800 - - - 0 - 0.00%
2023-06-07 0 0.830 0.810 - - - 0 0 - 0.830 0.810 - - - 0 - 0.00%
2023-06-06 0 0.830 0.800 - - - 0 0 - 0.830 0.800 - - - 0 - 0.00%
2023-06-05 0 0.830 0.800 - - - 0 0 - 0.830 0.800 - - - 0 - 0.00%
2023-06-02 0 0.830 0.830 0.990 - - 0 0 - 0.830 0.830 0.990 - - 0 - 1.22%
2023-06-01 0 0.820 0.800 - - - 0 0 - 0.820 0.800 - - - 0 - 0.00%
2023-05-31 0 0.820 0.820 1.010 0.820 0.820 10,000 8,200 0.8200 0.820 0.820 1.010 0.820 0.820 10,000 0.8200 -13.68%
2023-05-30 0 0.950 0.820 0.950 - - 0 0 - 0.950 0.820 0.950 - - 0 - 0.00%
2023-05-29 0 0.950 0.820 0.950 - - 0 0 - 0.950 0.820 0.950 - - 0 - 0.00%
2023-05-25 0 0.950 0.650 1.030 - - 0 0 - 0.950 0.650 1.030 - - 0 - 0.00%
2023-05-24 0 0.950 0.800 0.990 - - 0 0 - 0.950 0.800 0.990 - - 0 - 0.00%
2023-05-23 0 0.950 0.800 1.000 - - 0 0 - 0.950 0.800 1.000 - - 0 - 0.00%
2023-05-22 0 0.950 0.800 1.010 - - 0 0 - 0.950 0.800 1.010 - - 0 - 0.00%
2023-05-19 0 0.950 0.810 1.020 - - 0 0 - 0.950 0.810 1.020 - - 0 - 0.00%
2023-05-18 0 0.950 0.800 1.020 - - 0 0 - 0.950 0.800 1.020 - - 0 - 0.00%
2023-05-17 0 0.950 0.800 1.020 - - 0 0 - 0.950 0.800 1.020 - - 0 - 0.00%
2023-05-16 0 0.950 0.800 1.020 - - 0 0 - 0.950 0.800 1.020 - - 0 - 0.00%
2023-05-15 0 0.950 0.900 1.020 - - 0 0 - 0.950 0.900 1.020 - - 0 - 0.00%
2023-05-12 0 0.950 0.820 1.030 - - 0 0 - 0.950 0.820 1.030 - - 0 - 0.00%
2023-05-11 0 0.950 - 1.030 - - 0 0 - 0.950 - 1.030 - - 0 - 0.00%
2023-05-10 0 0.950 0.800 1.030 - - 0 0 - 0.950 0.800 1.030 - - 0 - 0.00%
2023-05-09 0 0.950 0.800 1.050 - - 0 0 - 0.950 0.800 1.050 - - 0 - 0.00%
2023-05-08 0 0.950 0.820 1.050 - - 0 0 - 0.950 0.820 1.050 - - 0 - 0.00%
2023-05-05 0 0.950 0.810 1.050 - - 0 0 - 0.950 0.810 1.050 - - 0 - 0.00%
2023-05-04 0 0.950 0.810 1.050 - - 0 0 - 0.950 0.810 1.050 - - 0 - 0.00%
2023-05-03 0 0.950 0.800 1.050 - - 0 0 - 0.950 0.800 1.050 - - 0 - 0.00%
2023-05-02 0 0.950 0.830 1.040 - - 0 0 - 0.950 0.830 1.040 - - 0 - 0.00%
2023-04-28 0 0.950 0.880 1.050 - - 0 0 - 0.950 0.880 1.050 - - 0 - 0.00%
2023-04-27 0 0.950 0.950 1.050 0.950 0.960 17,000 16,150 0.9500 0.950 0.950 1.050 0.950 0.960 17,000 0.9500 -5.00%
2023-04-26 0 1.000 0.950 1.050 - - 0 0 - 1.000 0.950 1.050 - - 0 - 0.00%
2023-04-25 0 1.000 0.960 1.000 - - 0 0 - 1.000 0.960 1.000 - - 0 - -1.96%
2023-04-24 0 1.020 0.950 1.060 - - 0 0 - 1.020 0.950 1.060 - - 0 - 0.00%
2023-04-21 0 1.020 1.010 1.070 - - 0 0 - 1.020 1.010 1.070 - - 0 - 0.00%
2023-04-20 0 1.020 0.980 1.020 - - 0 0 - 1.020 0.980 1.020 - - 0 - 0.00%
2023-04-19 0 1.020 0.950 1.040 - - 0 0 - 1.020 0.950 1.040 - - 0 - 0.00%
2023-04-18 0 1.020 0.950 1.070 - - 0 0 - 1.020 0.950 1.070 - - 0 - 0.00%
2023-04-17 0 1.020 0.980 1.070 - - 0 0 - 1.020 0.980 1.070 - - 0 - 0.00%
2023-04-14 0 1.020 1.010 1.070 1.020 1.090 503,000 548,030 1.0895 1.020 1.010 1.070 1.020 1.090 503,000 1.0895 0.00%
2023-04-13 0 1.020 1.020 1.090 - - 2,000 2,080 1.0400 1.020 1.020 1.090 - - 2,000 1.0400 0.99%
2023-04-12 0 1.010 1.010 1.090 1.000 1.070 1,070,000 1,070,560 1.0005 1.010 1.010 1.090 1.000 1.070 1,070,000 1.0005 -5.61%
2023-04-11 0 1.070 1.070 1.200 1.070 1.190 28,000 31,160 1.1129 1.070 1.070 1.200 1.070 1.190 28,000 1.1129 -3.60%
2023-04-06 0 1.110 1.020 1.200 - - 0 0 - 1.110 1.020 1.200 - - 0 - 0.00%
2023-04-04 0 1.110 1.020 1.190 1.110 1.190 1,012,000 1,203,880 1.1896 1.110 1.020 1.190 1.110 1.190 1,012,000 1.1896 0.00%
2023-04-03 0 1.110 1.010 1.110 1.000 1.110 580,000 587,100 1.0122 1.110 1.010 1.110 1.000 1.110 580,000 1.0122 6.73%
2023-03-31 0 1.040 1.000 1.050 - - 0 0 - 1.040 1.000 1.050 - - 0 - 0.00%
2023-03-30 0 1.040 1.000 1.050 - - 0 0 - 1.040 1.000 1.050 - - 0 - 0.00%
2023-03-29 0 1.040 1.000 1.050 - - 0 0 - 1.040 1.000 1.050 - - 0 - 0.00%
2023-03-28 0 1.040 1.000 1.050 1.040 1.040 4,000 4,160 1.0400 1.040 1.000 1.050 1.040 1.040 4,000 1.0400 0.97%
2023-03-27 0 1.030 1.000 1.050 - - 0 0 - 1.030 1.000 1.050 - - 0 - 0.00%
2023-03-24 0 1.030 1.000 1.050 - - 0 0 - 1.030 1.000 1.050 - - 0 - 0.00%
2023-03-23 0 1.030 1.010 1.100 - - 0 0 - 1.030 1.010 1.100 - - 0 - 0.00%
2023-03-22 0 1.030 1.010 1.110 1.030 1.030 8,000 8,240 1.0300 1.030 1.010 1.110 1.030 1.030 8,000 1.0300 0.00%
2023-03-21 0 1.030 1.030 1.110 1.030 1.030 12,000 12,360 1.0300 1.030 1.030 1.110 1.030 1.030 12,000 1.0300 -3.74%
2023-03-20 0 1.070 1.030 1.070 - - 0 0 - 1.070 1.030 1.070 - - 0 - 0.00%
2023-03-17 0 1.070 1.050 1.090 - - 0 0 - 1.070 1.050 1.090 - - 0 - 0.00%
2023-03-16 0 1.070 1.030 1.080 1.070 1.070 4,000 4,280 1.0700 1.070 1.030 1.080 1.070 1.070 4,000 1.0700 4.90%
2023-03-15 0 1.020 1.010 1.080 1.020 1.020 11,000 11,160 1.0145 1.020 1.010 1.080 1.020 1.020 11,000 1.0145 -0.97%
2023-03-14 0 1.030 1.010 1.110 - - 14,000 14,140 1.0100 1.030 1.010 1.110 - - 14,000 1.0100 0.00%
2023-03-13 0 1.030 1.010 1.100 1.030 1.100 38,000 41,240 1.0853 1.030 1.010 1.100 1.030 1.100 38,000 1.0853 0.00%
2023-03-10 0 1.030 1.030 1.110 1.030 1.030 8,000 8,240 1.0300 1.030 1.030 1.110 1.030 1.030 8,000 1.0300 -1.90%
2023-03-09 0 1.050 1.030 1.100 - - 0 0 - 1.050 1.030 1.100 - - 0 - 0.00%
2023-03-08 0 1.050 1.050 1.100 1.050 1.050 20,000 21,000 1.0500 1.050 1.050 1.100 1.050 1.050 20,000 1.0500 0.00%
2023-03-07 0 1.050 1.050 1.100 - - 0 0 - 1.050 1.050 1.100 - - 0 - 0.00%
2023-03-06 0 1.050 1.050 1.100 1.050 1.050 10,000 10,500 1.0500 1.050 1.050 1.100 1.050 1.050 10,000 1.0500 -1.87%
2023-03-03 0 1.070 1.050 1.140 - - 0 0 - 1.070 1.050 1.140 - - 0 - 0.00%
2023-03-02 0 1.070 1.050 1.200 - - 0 0 - 1.070 1.050 1.200 - - 0 - 0.00%
2023-03-01 0 1.070 1.050 1.100 - - 0 0 - 1.070 1.050 1.100 - - 0 - 0.00%
2023-02-28 0 1.070 1.050 1.090 1.070 1.070 120,000 128,400 1.0700 1.070 1.050 1.090 1.070 1.070 120,000 1.0700 0.00%
2023-02-27 0 1.070 1.070 1.180 1.070 1.070 38,000 40,660 1.0700 1.070 1.070 1.180 1.070 1.070 38,000 1.0700 -2.73%
2023-02-24 0 1.100 1.050 1.150 1.040 1.100 508,000 533,660 1.0505 1.100 1.050 1.150 1.040 1.100 508,000 1.0505 4.76%
2023-02-23 0 1.050 1.050 1.090 - - 0 0 - 1.050 1.050 1.090 - - 0 - 0.00%
2023-02-22 0 1.050 1.050 1.090 1.050 1.050 13,250 13,875 1.0472 1.050 1.050 1.090 1.050 1.050 13,250 1.0472 0.00%
2023-02-21 0 1.050 1.050 1.090 - - 0 0 - 1.050 1.050 1.090 - - 0 - 0.00%
2023-02-20 0 1.050 1.050 1.090 1.050 1.050 50,000 52,500 1.0500 1.050 1.050 1.090 1.050 1.050 50,000 1.0500 0.00%
2023-02-17 0 1.050 1.050 1.090 1.050 1.060 96,000 101,420 1.0565 1.050 1.050 1.090 1.050 1.060 96,000 1.0565 -1.87%
2023-02-16 0 1.070 1.070 1.100 1.070 1.070 2,000 2,140 1.0700 1.070 1.070 1.100 1.070 1.070 2,000 1.0700 -2.73%
2023-02-15 0 1.100 1.080 1.100 1.090 1.100 68,000 74,700 1.0985 1.100 1.080 1.100 1.090 1.100 68,000 1.0985 0.00%
2023-02-14 0 1.100 1.080 1.110 - - 0 0 - 1.100 1.080 1.110 - - 0 - 0.00%
2023-02-13 0 1.100 1.060 1.110 1.100 1.100 6,000 6,600 1.1000 1.100 1.060 1.110 1.100 1.100 6,000 1.1000 1.85%
2023-02-10 0 1.080 1.060 1.120 - - 0 0 - 1.080 1.060 1.120 - - 0 - 0.00%
2023-02-09 0 1.080 1.070 1.130 1.080 1.080 2,100 2,263 1.0776 1.080 1.070 1.130 1.080 1.080 2,100 1.0776 -4.42%
2023-02-08 0 1.130 1.080 1.130 1.140 1.140 4,000 4,540 1.1350 1.130 1.080 1.130 1.140 1.140 4,000 1.1350 4.63%
2023-02-07 0 1.080 1.080 1.120 1.080 1.100 60,000 65,080 1.0847 1.080 1.080 1.120 1.080 1.100 60,000 1.0847 -4.42%
2023-02-06 0 1.130 1.110 1.180 - - 0 0 - 1.130 1.110 1.180 - - 0 - 0.00%
2023-02-03 0 1.130 1.110 1.180 - - 0 0 - 1.130 1.110 1.180 - - 0 - 0.00%
2023-02-02 0 1.130 1.120 1.180 - - 0 0 - 1.130 1.120 1.180 - - 0 - 0.00%
2023-02-01 0 1.130 1.130 1.180 1.110 1.200 22,000 26,220 1.1918 1.130 1.130 1.180 1.110 1.200 22,000 1.1918 -2.59%
2023-01-31 0 1.160 1.100 1.190 1.150 1.160 46,000 53,340 1.1596 1.160 1.100 1.190 1.150 1.160 46,000 1.1596 0.87%
2023-01-30 0 1.150 1.080 1.160 1.090 1.150 14,000 15,740 1.1243 1.150 1.080 1.160 1.090 1.150 14,000 1.1243 1.77%
2023-01-27 0 1.130 1.100 1.160 1.130 1.160 63,500 73,080 1.1509 1.130 1.100 1.160 1.130 1.160 63,500 1.1509 -2.59%
2023-01-26 0 1.160 1.140 1.160 - - 4,000 4,560 1.1400 1.160 1.140 1.160 - - 4,000 1.1400 0.00%
2023-01-20 0 1.160 1.140 1.200 - - 0 0 - 1.160 1.140 1.200 - - 0 - 0.00%
2023-01-19 0 1.160 1.140 1.160 1.140 1.170 100,000 116,020 1.1602 1.160 1.140 1.160 1.140 1.170 100,000 1.1602 0.00%
2023-01-18 0 1.160 1.100 1.160 1.160 1.160 2,000 2,320 1.1600 1.160 1.100 1.160 1.160 1.160 2,000 1.1600 1.75%
2023-01-17 0 1.140 1.100 1.160 1.100 1.160 110,000 122,720 1.1156 1.140 1.100 1.160 1.100 1.160 110,000 1.1156 -2.56%
2023-01-16 0 1.170 1.090 1.170 1.180 1.180 4,000 4,720 1.1800 1.170 1.090 1.170 1.180 1.180 4,000 1.1800 2.63%
2023-01-13 0 1.140 1.100 1.160 1.140 1.140 6,000 6,840 1.1400 1.140 1.100 1.160 1.140 1.140 6,000 1.1400 0.00%
2023-01-12 0 1.140 1.100 1.140 1.110 1.170 16,000 17,880 1.1175 1.140 1.100 1.140 1.110 1.170 16,000 1.1175 2.70%
2023-01-11 0 1.110 1.110 1.170 1.100 1.180 70,560 78,319 1.1100 1.110 1.110 1.170 1.100 1.180 70,560 1.1100 -6.72%
2023-01-10 0 1.190 1.100 1.190 1.070 1.190 170,000 187,360 1.1021 1.190 1.100 1.190 1.070 1.190 170,000 1.1021 1.71%
2023-01-09 0 1.170 1.100 1.170 - - 0 0 - 1.170 1.100 1.170 - - 0 - 0.00%
2023-01-06 0 1.170 1.050 1.180 1.180 1.180 4,000 4,720 1.1800 1.170 1.050 1.180 1.180 1.180 4,000 1.1800 2.63%
2023-01-05 0 1.140 1.090 1.160 1.140 1.150 80,000 91,300 1.1413 1.140 1.090 1.160 1.140 1.150 80,000 1.1413 2.70%
2023-01-04 0 1.110 1.110 1.190 1.110 1.110 16,000 17,760 1.1100 1.110 1.110 1.190 1.110 1.110 16,000 1.1100 0.00%
2023-01-03 0 1.110 1.110 1.160 1.110 1.180 30,000 33,640 1.1213 1.110 1.110 1.160 1.110 1.180 30,000 1.1213 -5.13%
2022-12-30 0 1.170 1.100 1.170 1.160 1.170 38,000 44,180 1.1626 1.170 1.100 1.170 1.160 1.170 38,000 1.1626 2.63%
2022-12-29 0 1.140 - 1.180 - - 0 0 - 1.140 - 1.180 - - 0 - 0.00%
2022-12-28 0 1.140 1.010 1.140 - - 0 0 - 1.140 1.010 1.140 - - 0 - -0.87%
2022-12-23 0 1.150 1.150 1.190 1.100 1.110 74,000 81,980 1.1078 1.150 1.150 1.190 1.100 1.110 74,000 1.1078 -3.36%
2022-12-22 0 1.190 1.100 1.200 1.010 1.200 36,000 42,360 1.1767 1.190 1.100 1.200 1.010 1.200 36,000 1.1767 3.48%
2022-12-21 0 1.150 1.100 1.200 1.150 1.250 18,000 21,720 1.2067 1.150 1.100 1.200 1.150 1.250 18,000 1.2067 -4.17%
2022-12-20 0 1.200 1.140 1.200 - - 0 0 - 1.200 1.140 1.200 - - 0 - -5.51%
2022-12-19 0 1.270 1.160 1.280 1.200 1.270 6,000 7,480 1.2467 1.270 1.160 1.280 1.200 1.270 6,000 1.2467 5.83%
2022-12-16 0 1.200 1.140 1.200 - - 0 0 - 1.200 1.140 1.200 - - 0 - -2.44%
2022-12-15 0 1.230 1.110 1.250 - - 0 0 - 1.230 1.110 1.250 - - 0 - 0.00%
2022-12-14 0 1.230 1.130 1.240 1.140 1.230 20,000 24,140 1.2070 1.230 1.130 1.240 1.140 1.230 20,000 1.2070 -0.81%
2022-12-13 0 1.240 1.100 1.280 - - 0 0 - 1.240 1.100 1.280 - - 0 - 0.00%
2022-12-12 0 1.240 1.100 1.280 - - 0 0 - 1.240 1.100 1.280 - - 0 - 0.00%
2022-12-09 0 1.240 1.120 1.240 1.060 1.240 94,000 111,680 1.1881 1.240 1.120 1.240 1.060 1.240 94,000 1.1881 12.73%
2022-12-08 0 1.100 1.100 1.120 1.050 1.100 25,648 27,915 1.0884 1.100 1.100 1.120 1.050 1.100 25,648 1.0884 -5.17%
2022-12-07 0 1.160 1.020 1.170 1.160 1.160 2,000 2,320 1.1600 1.160 1.020 1.170 1.160 1.160 2,000 1.1600 0.87%
2022-12-06 0 1.150 1.010 1.160 1.150 1.150 4,000 4,600 1.1500 1.150 1.010 1.160 1.150 1.150 4,000 1.1500 -2.54%
2022-12-05 0 1.180 1.000 1.180 1.180 1.180 4,000 4,720 1.1800 1.180 1.000 1.180 1.180 1.180 4,000 1.1800 3.51%
2022-12-02 0 1.140 1.010 1.170 1.140 1.160 28,000 32,080 1.1457 1.140 1.010 1.170 1.140 1.160 28,000 1.1457 4.59%
2022-12-01 0 1.090 1.000 1.100 1.090 1.090 6,000 6,540 1.0900 1.090 1.000 1.100 1.090 1.090 6,000 1.0900 1.87%
2022-11-30 0 1.070 0.990 1.100 1.060 1.070 10,050 10,687 1.0634 1.070 0.990 1.100 1.060 1.070 10,050 1.0634 0.94%
2022-11-29 0 1.060 1.060 1.090 0.930 1.100 44,500 44,470 0.9993 1.060 1.060 1.090 0.930 1.100 44,500 0.9993 16.48%
2022-11-28 0 0.910 0.910 1.080 0.910 0.910 10,000 9,100 0.9100 0.910 0.910 1.080 0.910 0.910 10,000 0.9100 -9.00%
2022-11-25 0 1.000 1.000 1.140 0.980 1.100 322,380 332,428 1.0312 1.000 1.000 1.140 0.980 1.100 322,380 1.0312 -4.76%
2022-11-24 0 1.050 0.910 1.050 1.000 1.050 26,000 26,360 1.0138 1.050 0.910 1.050 1.000 1.050 26,000 1.0138 0.00%
2022-11-23 0 1.050 0.980 1.150 0.990 1.070 20,000 20,360 1.0180 1.050 0.980 1.150 0.990 1.070 20,000 1.0180 6.06%
2022-11-22 0 0.990 0.960 1.100 0.990 1.110 36,000 36,520 1.0144 0.990 0.960 1.100 0.990 1.110 36,000 1.0144 -12.39%
2022-11-21 0 1.130 1.010 1.150 1.130 1.130 4,000 4,520 1.1300 1.130 1.010 1.150 1.130 1.130 4,000 1.1300 -1.74%
2022-11-18 0 1.150 1.110 1.150 1.130 1.150 19,500 22,100 1.1333 1.150 1.110 1.150 1.130 1.150 19,500 1.1333 3.60%
2022-11-17 0 1.110 1.070 1.120 1.000 1.110 68,000 70,060 1.0303 1.110 1.070 1.120 1.000 1.110 68,000 1.0303 7.77%
2022-11-16 0 1.030 0.950 1.040 0.930 1.030 9,000 8,780 0.9756 1.030 0.950 1.040 0.930 1.030 9,000 0.9756 -1.90%
2022-11-15 0 1.050 1.010 1.050 0.790 1.060 194,000 171,240 0.8827 1.050 1.010 1.050 0.790 1.060 194,000 0.8827 29.63%
2022-11-14 0 0.810 0.700 0.810 - - 0 0 - 0.810 0.700 0.810 - - 0 - -3.57%
2022-11-11 0 0.840 0.660 0.850 0.600 0.850 110,000 79,160 0.7196 0.840 0.660 0.850 0.600 0.850 110,000 0.7196 27.27%
2022-11-10 0 0.660 0.600 0.720 - - 0 0 - 0.660 0.600 0.720 - - 0 - 0.00%
2022-11-09 0 0.660 0.650 0.720 0.600 0.660 610,000 395,480 0.6483 0.660 0.650 0.720 0.600 0.660 610,000 0.6483 -2.94%
2022-11-08 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - -1.45%
2022-11-07 0 0.690 0.610 0.730 - - 0 0 - 0.690 0.610 0.730 - - 0 - 0.00%
2022-11-04 0 0.690 0.610 0.700 0.690 0.690 14,000 9,660 0.6900 0.690 0.610 0.700 0.690 0.690 14,000 0.6900 1.47%
2022-11-03 0 0.680 0.600 0.710 - - 0 0 - 0.680 0.600 0.710 - - 0 - 0.00%
2022-11-02 0 0.680 0.610 0.720 - - 0 0 - 0.680 0.610 0.720 - - 0 - 0.00%
2022-11-01 0 0.680 0.620 0.680 0.550 0.700 4,326,000 2,531,060 0.5851 0.680 0.620 0.680 0.550 0.700 4,326,000 0.5851 3.03%
2022-10-31 0 0.660 0.650 0.690 0.650 0.740 520,000 361,040 0.6943 0.660 0.650 0.690 0.650 0.740 520,000 0.6943 -17.50%
2022-10-28 0 0.800 0.780 0.880 0.780 0.850 220,000 176,520 0.8024 0.800 0.780 0.880 0.780 0.850 220,000 0.8024 -9.09%
2022-10-27 0 0.880 0.810 0.880 0.890 0.890 100,000 89,000 0.8900 0.880 0.810 0.880 0.890 0.890 100,000 0.8900 -2.22%
2022-10-26 0 0.900 0.810 0.900 0.880 0.930 208,000 187,540 0.9016 0.900 0.810 0.900 0.880 0.930 208,000 0.9016 -8.16%
2022-10-25 0 0.980 0.930 0.940 0.980 1.000 80,000 78,620 0.9828 0.980 0.930 0.940 0.980 1.000 80,000 0.9828 -10.91%
2022-10-24 0 1.100 1.050 1.100 1.100 1.130 100,000 111,620 1.1162 1.100 1.050 1.100 1.100 1.130 100,000 1.1162 -14.06%
2022-10-21 0 1.280 1.180 1.280 - - 0 0 - 1.280 1.180 1.280 - - 0 - 0.00%
2022-10-20 0 1.280 1.170 1.280 1.240 1.290 20,000 25,040 1.2520 1.280 1.170 1.280 1.240 1.290 20,000 1.2520 3.23%
2022-10-19 0 1.240 1.140 1.230 1.270 1.270 10,000 12,400 1.2400 1.240 1.140 1.230 1.270 1.270 10,000 1.2400 2.48%
2022-10-18 0 1.210 1.140 1.210 1.100 1.260 200,000 231,460 1.1573 1.210 1.140 1.210 1.100 1.260 200,000 1.1573 -6.92%
2022-10-17 0 1.300 1.200 1.300 1.210 1.300 22,000 27,080 1.2309 1.300 1.200 1.300 1.210 1.300 22,000 1.2309 -1.52%
2022-10-14 0 1.320 1.120 1.320 1.300 1.350 46,000 60,760 1.3209 1.320 1.120 1.320 1.300 1.350 46,000 1.3209 5.60%
2022-10-13 0 1.250 1.130 1.250 - - 0 0 - 1.250 1.130 1.250 - - 0 - -1.57%
2022-10-12 0 1.270 1.110 1.270 0.940 1.290 594,000 646,060 1.0876 1.270 1.110 1.270 0.940 1.290 594,000 1.0876 4.10%
2022-10-11 0 1.220 1.120 1.160 1.200 1.270 70,000 85,400 1.2200 1.220 1.120 1.160 1.200 1.270 70,000 1.2200 -6.15%
2022-10-10 0 1.300 1.260 1.310 1.300 1.390 46,000 60,820 1.3222 1.300 1.260 1.310 1.300 1.390 46,000 1.3222 -2.26%
2022-10-07 0 1.330 1.260 1.320 1.300 1.330 8,000 10,520 1.3150 1.330 1.260 1.320 1.300 1.330 8,000 1.3150 -1.48%
2022-10-06 0 1.350 1.260 1.350 - - 0 0 - 1.350 1.260 1.350 - - 0 - 0.00%
2022-10-05 0 1.350 1.300 1.350 1.300 1.360 48,000 63,800 1.3292 1.350 1.300 1.350 1.300 1.360 48,000 1.3292 1.50%
2022-10-03 0 1.330 1.300 1.320 1.300 1.340 32,000 42,260 1.3206 1.330 1.300 1.320 1.300 1.340 32,000 1.3206 -5.00%
2022-09-30 0 1.400 1.340 1.400 1.380 1.410 16,000 22,080 1.3800 1.400 1.340 1.400 1.380 1.410 16,000 1.3800 4.48%
2022-09-29 0 1.340 1.320 1.340 1.340 1.400 14,000 18,880 1.3486 1.340 1.320 1.340 1.340 1.400 14,000 1.3486 -4.29%
2022-09-28 0 1.400 1.330 1.410 1.330 1.400 12,000 16,520 1.3767 1.400 1.330 1.410 1.330 1.400 12,000 1.3767 -0.71%
2022-09-27 0 1.410 1.350 1.410 1.350 1.410 6,000 8,220 1.3700 1.410 1.350 1.410 1.350 1.410 6,000 1.3700 0.71%
2022-09-26 0 1.400 1.310 1.400 1.330 1.400 14,000 19,440 1.3886 1.400 1.310 1.400 1.330 1.400 14,000 1.3886 3.70%
2022-09-23 0 1.350 1.340 1.400 1.350 1.350 28,000 37,800 1.3500 1.350 1.340 1.400 1.350 1.350 28,000 1.3500 -4.26%
2022-09-22 0 1.410 1.350 1.420 - - 0 0 - 1.410 1.350 1.420 - - 0 - 0.00%
2022-09-21 0 1.410 1.360 1.420 1.380 1.410 60,000 83,700 1.3950 1.410 1.360 1.420 1.380 1.410 60,000 1.3950 -3.42%
2022-09-20 0 1.460 1.370 1.500 1.420 1.460 126,000 182,720 1.4502 1.460 1.370 1.500 1.420 1.460 126,000 1.4502 2.82%
2022-09-19 0 1.420 1.360 1.420 - - 0 0 - 1.420 1.360 1.420 - - 0 - -0.70%
2022-09-16 0 1.430 1.340 1.420 1.390 1.430 26,000 36,660 1.4100 1.430 1.340 1.420 1.390 1.430 26,000 1.4100 2.88%
2022-09-15 0 1.390 1.340 1.390 1.330 1.420 252,000 354,880 1.4083 1.390 1.340 1.390 1.330 1.420 252,000 1.4083 -0.71%
2022-09-14 0 1.400 1.350 1.400 1.320 1.420 152,000 206,520 1.3587 1.400 1.350 1.400 1.320 1.420 152,000 1.3587 -2.10%
2022-09-13 0 1.430 1.370 1.420 1.400 1.480 256,900 365,687 1.4235 1.430 1.370 1.420 1.400 1.480 256,900 1.4235 -8.92%
2022-09-09 0 1.570 1.500 1.570 1.400 1.570 174,050 257,489 1.4794 1.570 1.500 1.570 1.400 1.570 174,050 1.4794 -0.63%
2022-09-08 0 1.580 1.540 1.580 - - 0 0 - 1.580 1.540 1.580 - - 0 - 0.00%
2022-09-07 0 1.580 1.540 1.580 - - 0 0 - 1.580 1.540 1.580 - - 0 - -0.63%
2022-09-06 0 1.590 1.540 1.590 1.590 1.590 14,000 22,260 1.5900 1.590 1.540 1.590 1.590 1.590 14,000 1.5900 3.25%
2022-09-05 0 1.540 1.540 1.590 1.540 1.600 146,000 228,040 1.5619 1.540 1.540 1.590 1.540 1.600 146,000 1.5619 -4.94%
2022-09-02 0 1.620 1.580 1.630 - - 0 0 - 1.620 1.580 1.630 - - 0 - 0.00%
2022-09-01 0 1.620 1.550 1.650 1.520 1.650 90,000 144,300 1.6033 1.620 1.550 1.650 1.520 1.650 90,000 1.6033 -0.61%
2022-08-31 0 1.630 1.600 1.630 1.600 1.630 10,000 16,060 1.6060 1.630 1.600 1.630 1.600 1.630 10,000 1.6060 -0.61%
2022-08-30 0 1.640 1.640 1.650 1.610 1.610 104,000 170,500 1.6394 1.640 1.640 1.650 1.610 1.610 104,000 1.6394 -1.20%
2022-08-29 0 1.660 1.550 1.680 1.560 1.670 70,000 112,240 1.6034 1.660 1.550 1.680 1.560 1.670 70,000 1.6034 3.75%
2022-08-26 0 1.600 1.550 1.650 1.600 1.610 12,000 19,360 1.6133 1.600 1.550 1.650 1.600 1.610 12,000 1.6133 -3.61%
2022-08-25 0 1.660 1.610 1.660 - - 0 0 - 1.660 1.610 1.660 - - 0 - 0.00%
2022-08-24 0 1.660 1.590 1.680 1.630 1.660 30,000 49,500 1.6500 1.660 1.590 1.680 1.630 1.660 30,000 1.6500 0.61%
2022-08-23 0 1.650 1.580 1.650 - - 0 0 - 1.650 1.580 1.650 - - 0 - 0.00%
2022-08-22 0 1.650 1.600 1.650 - - 0 0 - 1.650 1.600 1.650 - - 0 - -0.60%
2022-08-19 0 1.660 1.610 1.660 1.610 1.660 6,500 10,625 1.6346 1.660 1.610 1.660 1.610 1.660 6,500 1.6346 -0.60%
2022-08-18 0 1.670 1.600 1.670 1.610 1.670 56,000 91,260 1.6296 1.670 1.600 1.670 1.610 1.670 56,000 1.6296 1.21%
2022-08-17 0 1.650 1.630 1.650 1.650 1.660 118,000 195,780 1.6592 1.650 1.630 1.650 1.650 1.660 118,000 1.6592 -2.94%
2022-08-16 0 1.700 1.600 1.700 1.600 1.700 218,000 357,200 1.6385 1.700 1.600 1.700 1.600 1.700 218,000 1.6385 0.59%
2022-08-15 0 1.690 1.590 1.690 1.580 1.690 178,000 291,020 1.6349 1.690 1.590 1.690 1.580 1.690 178,000 1.6349 0.60%
2022-08-12 0 1.680 1.610 1.680 - - 10,000 16,600 1.6600 1.680 1.610 1.680 - - 10,000 1.6600 0.00%
2022-08-11 0 1.680 1.590 1.680 1.560 1.680 44,000 71,060 1.6150 1.680 1.590 1.680 1.560 1.680 44,000 1.6150 0.60%
2022-08-10 0 1.670 1.550 1.690 - - 19,200 31,936 1.6633 1.670 1.550 1.690 - - 19,200 1.6633 0.00%
2022-08-09 0 1.670 1.600 1.690 1.670 1.670 10,000 16,780 1.6780 1.670 1.600 1.690 1.670 1.670 10,000 1.6780 0.60%
2022-08-08 0 1.660 1.570 1.690 1.660 1.660 44,000 73,240 1.6645 1.660 1.570 1.690 1.660 1.660 44,000 1.6645 0.00%
2022-08-05 0 1.660 1.560 1.660 1.660 1.660 6,000 9,960 1.6600 1.660 1.560 1.660 1.660 1.660 6,000 1.6600 1.22%
2022-08-04 0 1.640 1.640 1.680 - - 30,000 49,200 1.6400 1.640 1.640 1.680 - - 30,000 1.6400 0.00%
2022-08-03 0 1.640 1.560 1.640 1.590 1.640 50,000 80,620 1.6124 1.640 1.560 1.640 1.590 1.640 50,000 1.6124 3.14%
2022-08-02 0 1.590 1.520 1.640 1.500 1.640 274,000 425,360 1.5524 1.590 1.520 1.640 1.500 1.640 274,000 1.5524 -5.92%
2022-08-01 0 1.690 1.540 1.690 - - 2,000 3,380 1.6900 1.690 1.540 1.690 - - 2,000 1.6900 0.00%
2022-07-29 0 1.690 1.550 1.690 1.650 1.700 36,000 59,880 1.6633 1.690 1.550 1.690 1.650 1.700 36,000 1.6633 1.20%
2022-07-28 0 1.670 1.540 1.680 1.680 1.680 6,000 10,060 1.6767 1.670 1.540 1.680 1.680 1.680 6,000 1.6767 0.60%
2022-07-27 0 1.660 1.580 1.660 1.530 1.790 88,000 144,080 1.6373 1.660 1.580 1.660 1.530 1.790 88,000 1.6373 1.22%
2022-07-26 0 1.640 1.470 1.640 1.530 1.640 94,000 146,280 1.5562 1.640 1.470 1.640 1.530 1.640 94,000 1.5562 5.81%
2022-07-25 0 1.550 1.450 1.550 1.490 1.570 230,000 355,660 1.5463 1.550 1.450 1.550 1.490 1.570 230,000 1.5463 4.03%
2022-07-22 0 1.490 1.400 1.500 1.460 1.490 14,000 20,660 1.4757 1.490 1.400 1.500 1.460 1.490 14,000 1.4757 3.47%
2022-07-21 0 1.440 1.360 1.460 1.370 1.460 566,300 779,796 1.3770 1.440 1.360 1.460 1.370 1.460 566,300 1.3770 1.41%
2022-07-20 0 1.420 1.310 1.410 1.310 1.430 46,000 63,600 1.3826 1.420 1.310 1.410 1.310 1.430 46,000 1.3826 0.71%
2022-07-19 0 1.410 1.370 1.410 - - 0 0 - 1.410 1.370 1.410 - - 0 - -1.40%
2022-07-18 0 1.430 1.360 1.420 1.320 1.440 48,000 66,680 1.3892 1.430 1.360 1.420 1.320 1.440 48,000 1.3892 -0.69%
2022-07-15 0 1.440 1.300 1.440 1.310 1.500 128,000 180,020 1.4064 1.440 1.300 1.440 1.310 1.500 128,000 1.4064 -5.88%
2022-07-14 0 1.530 1.530 1.540 1.510 1.540 8,000 12,200 1.5250 1.530 1.530 1.540 1.510 1.540 8,000 1.5250 0.00%
2022-07-13 0 1.530 1.480 1.530 1.480 1.560 20,500 30,605 1.4929 1.530 1.480 1.530 1.480 1.560 20,500 1.4929 1.32%
2022-07-12 0 1.510 1.470 1.520 1.480 1.550 34,000 51,000 1.5000 1.510 1.470 1.520 1.480 1.550 34,000 1.5000 -1.95%
2022-07-11 0 1.540 1.460 1.530 1.480 1.550 18,000 26,780 1.4878 1.540 1.460 1.530 1.480 1.550 18,000 1.4878 5.48%
2022-07-08 0 1.460 1.440 1.510 1.460 1.550 154,000 225,240 1.4626 1.460 1.440 1.510 1.460 1.550 154,000 1.4626 -2.67%
2022-07-07 0 1.500 1.430 1.560 1.400 1.570 528,000 768,640 1.4558 1.500 1.430 1.560 1.400 1.570 528,000 1.4558 -1.32%
2022-07-06 0 1.520 1.430 1.520 1.400 1.520 204,463 293,874 1.4373 1.520 1.430 1.520 1.400 1.520 204,463 1.4373 4.11%
2022-07-05 0 1.460 1.440 1.450 1.450 1.460 32,000 46,420 1.4506 1.460 1.440 1.450 1.450 1.460 32,000 1.4506 0.00%
2022-07-04 0 1.460 1.420 1.460 1.410 1.510 92,000 137,540 1.4950 1.460 1.420 1.460 1.410 1.510 92,000 1.4950 -3.31%
2022-06-30 0 1.510 1.500 1.530 1.500 1.520 140,000 210,880 1.5063 1.510 1.500 1.530 1.500 1.520 140,000 1.5063 -5.03%
2022-06-29 0 1.590 1.500 1.600 1.500 1.600 126,000 193,760 1.5378 1.590 1.500 1.600 1.500 1.600 126,000 1.5378 -0.62%
2022-06-28 0 1.600 1.520 1.590 1.490 1.640 296,000 456,920 1.5436 1.600 1.520 1.590 1.490 1.640 296,000 1.5436 1.27%
2022-06-27 0 1.580 1.560 1.620 1.580 1.650 72,000 115,420 1.6031 1.580 1.560 1.620 1.580 1.650 72,000 1.6031 -1.25%
2022-06-24 0 1.600 1.570 1.610 1.560 1.660 118,000 188,740 1.5995 1.600 1.570 1.610 1.560 1.660 118,000 1.5995 0.00%
2022-06-23 0 1.600 1.600 1.650 1.590 1.810 708,000 1,168,260 1.6501 1.600 1.600 1.650 1.590 1.810 708,000 1.6501 -6.98%
2022-06-22 0 1.720 1.610 1.690 1.600 1.750 534,000 889,520 1.6658 1.720 1.610 1.690 1.600 1.750 534,000 1.6658 -1.71%
2022-06-21 0 1.750 1.630 1.750 1.600 1.750 385,000 638,130 1.6575 1.750 1.630 1.750 1.600 1.750 385,000 1.6575 -1.13%
2022-06-20 0 1.770 1.710 1.770 1.690 1.800 34,000 59,880 1.7612 1.770 1.710 1.770 1.690 1.800 34,000 1.7612 -1.12%
2022-06-17 0 1.790 1.740 1.780 1.600 1.790 142,000 245,020 1.7255 1.790 1.740 1.780 1.600 1.790 142,000 1.7255 7.19%
2022-06-16 0 1.670 1.610 1.670 1.580 1.680 38,000 62,680 1.6495 1.670 1.610 1.670 1.580 1.680 38,000 1.6495 6.37%
2022-06-15 0 1.570 1.570 1.640 1.570 1.820 662,400 1,077,976 1.6274 1.570 1.570 1.640 1.570 1.820 662,400 1.6274 -13.74%
2022-06-14 0 1.820 1.640 1.830 1.610 1.820 732,000 1,229,100 1.6791 1.820 1.640 1.830 1.610 1.820 732,000 1.6791 8.33%
2022-06-13 0 1.680 1.600 1.690 1.600 1.730 278,000 461,160 1.6588 1.680 1.600 1.690 1.600 1.730 278,000 1.6588 -7.69%
2022-06-10 0 1.820 1.570 1.820 1.520 1.820 126,000 207,360 1.6457 1.820 1.570 1.820 1.520 1.820 126,000 1.6457 10.30%
2022-06-09 0 1.650 1.610 1.650 1.600 1.750 72,000 118,280 1.6428 1.650 1.610 1.650 1.600 1.750 72,000 1.6428 -6.78%
2022-06-08 0 1.770 1.570 1.760 1.600 1.770 118,000 195,840 1.6597 1.770 1.570 1.760 1.600 1.770 118,000 1.6597 10.62%
2022-06-07 0 1.600 1.590 1.600 1.500 1.750 226,000 363,340 1.6077 1.600 1.590 1.600 1.500 1.750 226,000 1.6077 -5.88%
2022-06-06 0 1.700 1.640 1.700 1.660 1.700 48,000 80,520 1.6775 1.700 1.640 1.700 1.660 1.700 48,000 1.6775 0.00%
2022-06-02 0 1.700 1.680 1.700 1.680 1.880 190,000 331,820 1.7464 1.700 1.680 1.700 1.680 1.880 190,000 1.7464 1.19%
2022-06-01 0 1.680 1.670 1.680 1.680 1.690 44,000 74,020 1.6823 1.680 1.670 1.680 1.680 1.690 44,000 1.6823 -7.69%
2022-05-31 0 1.820 1.720 1.820 1.630 1.820 132,000 227,980 1.7271 1.820 1.720 1.820 1.630 1.820 132,000 1.7271 10.30%
2022-05-30 0 1.650 1.630 1.690 1.640 1.970 539,000 932,700 1.7304 1.650 1.630 1.690 1.640 1.970 539,000 1.7304 3.77%
2022-05-27 0 1.590 1.510 1.590 - - 0 0 - 1.590 1.510 1.590 - - 0 - -0.62%
2022-05-26 0 1.600 1.510 1.640 - - 0 0 - 1.600 1.510 1.640 - - 0 - -0.62%
2022-05-25 0 1.610 1.500 1.640 - - 0 0 - 1.610 1.500 1.640 - - 0 - 0.00%
2022-05-24 0 1.610 1.580 1.620 1.570 1.620 18,000 28,860 1.6033 1.610 1.580 1.620 1.570 1.620 18,000 1.6033 6.62%
2022-05-23 0 1.510 1.510 1.580 1.510 1.510 36,000 54,360 1.5100 1.510 1.510 1.580 1.510 1.510 36,000 1.5100 -0.66%
2022-05-20 0 1.520 1.510 1.600 1.500 1.600 68,000 103,580 1.5232 1.520 1.510 1.600 1.500 1.600 68,000 1.5232 -10.06%
2022-05-19 0 1.690 1.530 1.700 1.600 1.690 58,000 93,580 1.6134 1.690 1.530 1.700 1.600 1.690 58,000 1.6134 -0.59%
2022-05-18 0 1.700 1.570 1.700 - - 0 0 - 1.700 1.570 1.700 - - 0 - 0.00%
2022-05-17 0 1.700 1.650 1.700 1.690 1.720 106,000 179,960 1.6977 1.700 1.650 1.700 1.690 1.720 106,000 1.6977 13.33%
2022-05-16 0 1.500 1.500 1.620 1.500 1.620 56,000 85,240 1.5221 1.500 1.500 1.620 1.500 1.620 56,000 1.5221 -7.41%
2022-05-13 0 1.620 1.560 1.620 1.650 1.680 64,000 105,420 1.6472 1.620 1.560 1.620 1.650 1.680 64,000 1.6472 3.85%
2022-05-12 0 1.560 1.550 1.620 1.560 1.650 22,000 35,540 1.6155 1.560 1.550 1.620 1.560 1.650 22,000 1.6155 -2.50%
2022-05-11 0 1.600 1.590 1.620 1.600 1.750 198,200 328,460 1.6572 1.600 1.590 1.620 1.600 1.750 198,200 1.6572 4.58%
2022-05-10 0 1.530 1.440 1.530 1.420 1.530 310,000 445,400 1.4368 1.530 1.440 1.530 1.420 1.530 310,000 1.4368 4.08%
2022-05-06 0 1.470 1.450 1.700 1.470 1.470 4,000 5,880 1.4700 1.470 1.450 1.700 1.470 1.470 4,000 1.4700 0.68%
2022-05-05 0 1.460 1.460 1.550 1.450 1.470 238,000 347,160 1.4587 1.460 1.460 1.550 1.450 1.470 238,000 1.4587 -5.81%
2022-05-04 0 1.550 1.440 1.550 - - 0 0 - 1.550 1.440 1.550 - - 0 - 0.00%
2022-05-03 0 1.550 1.430 1.550 - - 0 0 - 1.550 1.430 1.550 - - 0 - 0.00%
2022-04-29 0 1.550 1.430 1.680 1.550 1.550 22,000 34,100 1.5500 1.550 1.430 1.680 1.550 1.550 22,000 1.5500 4.73%
2022-04-28 0 1.480 1.430 1.570 1.480 1.480 4,000 5,920 1.4800 1.480 1.430 1.570 1.480 1.480 4,000 1.4800 -1.33%
2022-04-27 0 1.500 1.430 1.610 1.450 1.450 2,000 2,900 1.4500 1.500 1.430 1.610 1.450 1.450 2,000 1.4500 -6.25%
2022-04-26 0 1.600 1.440 1.610 1.600 1.600 26,000 41,600 1.6000 1.600 1.440 1.610 1.600 1.600 26,000 1.6000 0.00%
2022-04-25 0 1.600 1.420 1.620 1.540 1.600 50,000 78,660 1.5732 1.600 1.420 1.620 1.540 1.600 50,000 1.5732 8.11%
2022-04-22 0 1.480 1.430 1.750 1.400 1.590 85,000 124,210 1.4613 1.480 1.430 1.750 1.400 1.590 85,000 1.4613 -4.52%
2022-04-21 0 1.550 1.550 1.660 - - 0 0 - 1.550 1.550 1.660 - - 0 - 0.00%
2022-04-20 0 1.550 1.460 1.750 1.550 1.550 2,500 3,810 1.5240 1.550 1.460 1.750 1.550 1.550 2,500 1.5240 -2.52%
2022-04-19 0 1.590 1.480 1.620 1.580 1.590 10,000 15,860 1.5860 1.590 1.480 1.620 1.580 1.590 10,000 1.5860 5.30%
2022-04-14 0 1.510 1.510 1.750 - - 2,000 3,000 1.5000 1.510 1.510 1.750 - - 2,000 1.5000 0.00%
2022-04-13 0 1.510 1.510 - 1.500 1.580 34,000 51,440 1.5129 1.510 1.510 - 1.500 1.580 34,000 1.5129 -4.43%
2022-04-12 0 1.580 1.580 1.750 1.580 1.580 11,000 17,300 1.5727 1.580 1.580 1.750 1.580 1.580 11,000 1.5727 0.00%
2022-04-11 0 1.580 1.530 1.620 1.580 1.620 22,000 35,400 1.6091 1.580 1.530 1.620 1.580 1.620 22,000 1.6091 -2.47%
2022-04-08 0 1.620 1.610 1.800 1.620 1.620 22,000 35,640 1.6200 1.620 1.610 1.800 1.620 1.620 22,000 1.6200 0.00%
2022-04-07 0 1.620 1.600 1.800 - - 0 0 - 1.620 1.600 1.800 - - 0 - 0.00%
2022-04-06 0 1.620 1.620 1.770 1.610 1.620 4,200 6,780 1.6143 1.620 1.620 1.770 1.610 1.620 4,200 1.6143 -0.61%
2022-04-04 0 1.630 1.630 1.790 1.500 1.640 64,000 100,680 1.5731 1.630 1.630 1.790 1.500 1.640 64,000 1.5731 5.16%
2022-04-01 0 1.550 1.540 1.600 1.490 1.890 705,000 1,176,430 1.6687 1.550 1.540 1.600 1.490 1.890 705,000 1.6687 13.14%
2022-03-31 0 1.370 1.360 1.500 1.370 1.370 6,000 8,220 1.3700 1.370 1.360 1.500 1.370 1.370 6,000 1.3700 -0.72%
2022-03-30 0 1.380 1.380 1.590 1.380 1.500 45,650 66,687 1.4608 1.380 1.380 1.590 1.380 1.500 45,650 1.4608 -1.43%
2022-03-29 0 1.400 1.310 1.500 1.400 1.400 100,000 140,000 1.4000 1.400 1.310 1.500 1.400 1.400 100,000 1.4000 0.00%
2022-03-28 0 1.400 1.400 1.500 1.400 1.500 62,000 88,000 1.4194 1.400 1.400 1.500 1.400 1.500 62,000 1.4194 -6.67%
2022-03-25 0 1.500 1.310 1.500 - - 2,000 2,920 1.4600 1.500 1.310 1.500 - - 2,000 1.4600 0.00%
2022-03-24 0 1.500 1.460 1.500 - - 0 0 - 1.500 1.460 1.500 - - 0 - 0.00%
2022-03-23 0 1.500 1.460 1.500 - - 0 0 - 1.500 1.460 1.500 - - 0 - 0.00%
2022-03-22 0 1.500 1.480 1.500 - - 300 381 1.2700 1.500 1.480 1.500 - - 300 1.2700 0.00%
2022-03-21 0 1.500 1.310 1.590 1.500 1.500 16,000 24,000 1.5000 1.500 1.310 1.590 1.500 1.500 16,000 1.5000 0.00%
2022-03-18 0 1.500 1.360 1.590 1.500 1.500 108,000 162,000 1.5000 1.500 1.360 1.590 1.500 1.500 108,000 1.5000 7.14%
2022-03-17 0 1.400 1.400 1.500 1.400 1.400 18,000 25,200 1.4000 1.400 1.400 1.500 1.400 1.400 18,000 1.4000 4.48%
2022-03-16 0 1.340 1.240 1.400 1.340 1.340 2,000 2,680 1.3400 1.340 1.240 1.400 1.340 1.340 2,000 1.3400 0.00%
2022-03-15 0 1.340 1.300 1.390 1.300 1.340 108,000 141,520 1.3104 1.340 1.300 1.390 1.300 1.340 108,000 1.3104 -4.29%
2022-03-14 0 1.400 1.310 1.400 1.360 1.400 12,000 16,640 1.3867 1.400 1.310 1.400 1.360 1.400 12,000 1.3867 2.94%
2022-03-11 0 1.360 1.310 1.410 1.360 1.410 30,000 41,140 1.3713 1.360 1.310 1.410 1.360 1.410 30,000 1.3713 -3.55%
2022-03-10 0 1.410 1.410 1.500 1.410 1.410 2,000 2,820 1.4100 1.410 1.410 1.500 1.410 1.410 2,000 1.4100 -1.40%
2022-03-09 0 1.430 1.410 1.450 - - 0 0 - 1.430 1.410 1.450 - - 0 - -1.38%
2022-03-08 0 1.450 1.420 1.470 - - 0 0 - 1.450 1.420 1.470 - - 0 - -1.36%
2022-03-07 0 1.470 1.420 1.520 1.480 1.500 92,000 137,600 1.4957 1.470 1.420 1.520 1.480 1.500 92,000 1.4957 0.68%
2022-03-04 0 1.460 1.410 1.530 - - 0 0 - 1.460 1.410 1.530 - - 0 - 0.00%
2022-03-03 0 1.460 1.460 1.570 1.460 1.460 2,000 2,920 1.4600 1.460 1.460 1.570 1.460 1.460 2,000 1.4600 0.00%
2022-03-02 0 1.460 1.450 1.560 1.460 1.480 37,000 54,150 1.4635 1.460 1.450 1.560 1.460 1.480 37,000 1.4635 -7.01%
2022-03-01 0 1.570 1.420 1.640 - - 0 0 - 1.570 1.420 1.640 - - 0 - 0.00%
2022-02-28 0 1.570 1.430 1.650 - - 0 0 - 1.570 1.430 1.650 - - 0 - 0.00%
2022-02-25 0 1.570 1.420 1.650 - - 0 0 - 1.570 1.420 1.650 - - 0 - 0.00%
2022-02-24 0 1.570 1.500 1.570 - - 0 0 - 1.570 1.500 1.570 - - 0 - -0.63%
2022-02-23 0 1.580 1.500 1.670 - - 0 0 - 1.580 1.500 1.670 - - 0 - 0.00%
2022-02-22 0 1.580 1.480 1.660 - - 0 0 - 1.580 1.480 1.660 - - 0 - 0.00%
2022-02-21 0 1.580 1.500 1.640 - - 1,600 2,352 1.4700 1.580 1.500 1.640 - - 1,600 1.4700 0.00%
2022-02-18 0 1.580 1.470 1.700 - - 0 0 - 1.580 1.470 1.700 - - 0 - 0.00%
2022-02-17 0 1.580 1.530 1.580 1.580 1.700 358,000 573,640 1.6023 1.580 1.530 1.580 1.580 1.700 358,000 1.6023 -1.86%
2022-02-16 0 1.610 1.610 1.750 - - 0 0 - 1.610 1.610 1.750 - - 0 - 0.62%
2022-02-15 0 1.600 1.600 1.700 1.600 1.780 90,000 146,280 1.6253 1.600 1.600 1.700 1.600 1.780 90,000 1.6253 -3.03%
2022-02-14 0 1.650 1.650 1.760 1.650 1.700 102,000 169,680 1.6635 1.650 1.650 1.760 1.650 1.700 102,000 1.6635 0.00%
2022-02-11 0 1.650 1.600 1.680 1.520 1.700 142,000 235,540 1.6587 1.650 1.600 1.680 1.520 1.700 142,000 1.6587 8.55%
2022-02-10 0 1.520 1.520 1.730 1.520 1.560 6,500 9,960 1.5323 1.520 1.520 1.730 1.520 1.560 6,500 1.5323 -3.80%
2022-02-09 0 1.580 1.560 1.700 1.580 1.620 182,000 290,920 1.5985 1.580 1.560 1.700 1.580 1.620 182,000 1.5985 -7.06%
2022-02-08 0 1.700 1.600 1.740 1.600 1.700 26,000 43,040 1.6554 1.700 1.600 1.740 1.600 1.700 26,000 1.6554 6.25%
2022-02-07 0 1.600 1.550 1.680 1.550 1.600 48,000 74,760 1.5575 1.600 1.550 1.680 1.550 1.600 48,000 1.5575 3.23%
2022-02-04 0 1.550 1.520 1.690 1.540 1.540 8,000 12,320 1.5400 1.550 1.520 1.690 1.540 1.540 8,000 1.5400 0.65%
2022-01-31 0 1.540 1.540 1.690 1.540 1.540 2,000 3,080 1.5400 1.540 1.540 1.690 1.540 1.540 2,000 1.5400 0.00%
2022-01-28 0 1.540 1.500 1.600 1.540 1.550 212,000 326,520 1.5402 1.540 1.500 1.600 1.540 1.550 212,000 1.5402 0.00%
2022-01-27 0 1.540 1.500 1.680 1.500 1.540 160,000 244,380 1.5274 1.540 1.500 1.680 1.500 1.540 160,000 1.5274 0.65%
2022-01-26 0 1.530 1.520 1.680 1.530 1.530 200,000 306,000 1.5300 1.530 1.520 1.680 1.530 1.530 200,000 1.5300 2.00%
2022-01-25 0 1.500 1.500 1.570 1.500 1.700 300,000 460,640 1.5355 1.500 1.500 1.570 1.500 1.700 300,000 1.5355 -5.06%
2022-01-24 0 1.580 1.500 1.580 1.370 1.730 951,000 1,469,140 1.5448 1.580 1.500 1.580 1.370 1.730 951,000 1.5448 15.33%
2022-01-21 0 1.370 1.360 1.420 1.330 1.360 66,000 89,400 1.3545 1.370 1.360 1.420 1.330 1.360 66,000 1.3545 0.74%
2022-01-20 0 1.360 1.360 1.390 1.350 1.370 154,000 209,340 1.3594 1.360 1.360 1.390 1.350 1.370 154,000 1.3594 -0.73%
2022-01-19 0 1.370 1.360 1.400 1.350 1.370 23,500 31,920 1.3583 1.370 1.360 1.400 1.350 1.370 23,500 1.3583 0.00%
2022-01-18 0 1.370 1.370 1.400 1.370 1.450 286,000 395,500 1.3829 1.370 1.370 1.400 1.370 1.450 286,000 1.3829 0.00%
2022-01-17 0 1.370 1.370 1.450 1.360 1.370 10,000 13,620 1.3620 1.370 1.370 1.450 1.360 1.370 10,000 1.3620 0.74%
2022-01-14 0 1.360 1.360 1.450 - - 0 0 - 1.360 1.360 1.450 - - 0 - 0.00%
2022-01-13 0 1.360 1.360 1.450 1.360 1.360 60,000 81,600 1.3600 1.360 1.360 1.450 1.360 1.360 60,000 1.3600 0.00%
2022-01-12 0 1.360 1.360 1.440 1.350 1.450 298,000 411,120 1.3796 1.360 1.360 1.440 1.350 1.450 298,000 1.3796 3.82%
2022-01-11 0 1.310 1.310 1.330 1.300 1.330 112,000 146,880 1.3114 1.310 1.310 1.330 1.300 1.330 112,000 1.3114 0.00%
2022-01-10 0 1.310 1.310 1.380 1.310 1.350 363,500 480,635 1.3222 1.310 1.310 1.380 1.310 1.350 363,500 1.3222 -2.96%
2022-01-07 0 1.350 1.320 1.380 1.300 1.350 50,000 66,100 1.3220 1.350 1.320 1.380 1.300 1.350 50,000 1.3220 3.85%
2022-01-06 0 1.300 - 1.380 1.300 1.300 80,000 104,000 1.3000 1.300 - 1.380 1.300 1.300 80,000 1.3000 -3.70%
2022-01-05 0 1.350 1.120 1.350 1.370 1.370 10,000 13,700 1.3700 1.350 1.120 1.350 1.370 1.370 10,000 1.3700 0.00%
2022-01-04 0 1.350 1.230 1.380 1.240 1.350 1,034,500 1,285,600 1.2427 1.350 1.230 1.380 1.240 1.350 1,034,500 1.2427 5.47%
2022-01-03 0 1.280 1.240 1.290 1.200 1.310 566,000 731,560 1.2925 1.280 1.240 1.290 1.200 1.310 566,000 1.2925 -2.29%
2021-12-31 0 1.310 1.320 1.420 1.310 1.310 2,000 2,620 1.3100 1.310 1.320 1.420 1.310 1.310 2,000 1.3100 0.00%
2021-12-30 0 1.310 1.270 1.370 - - 0 0 - 1.310 1.270 1.370 - - 0 - 0.00%
2021-12-29 0 1.310 1.300 1.390 1.290 1.310 226,000 294,780 1.3043 1.310 1.300 1.390 1.290 1.310 226,000 1.3043 -2.96%
2021-12-28 0 1.350 1.320 1.380 1.320 1.350 146,000 193,200 1.3233 1.350 1.320 1.380 1.320 1.350 146,000 1.3233 0.75%
2021-12-24 0 1.340 1.290 1.420 - - 0 0 - 1.340 1.290 1.420 - - 0 - 0.00%
2021-12-23 0 1.340 1.330 1.420 1.330 1.340 5,500 7,320 1.3309 1.340 1.330 1.420 1.330 1.340 5,500 1.3309 -4.29%
2021-12-22 0 1.400 1.340 1.400 1.280 1.400 42,000 57,360 1.3657 1.400 1.340 1.400 1.280 1.400 42,000 1.3657 3.70%
2021-12-21 0 1.350 1.310 1.430 1.350 1.360 56,000 75,620 1.3504 1.350 1.310 1.430 1.350 1.360 56,000 1.3504 0.00%
2021-12-20 0 1.350 1.350 1.380 1.300 1.410 52,000 71,040 1.3662 1.350 1.350 1.380 1.300 1.410 52,000 1.3662 3.85%
2021-12-17 0 1.300 1.300 1.390 1.290 1.310 58,000 75,380 1.2997 1.300 1.300 1.390 1.290 1.310 58,000 1.2997 -6.47%
2021-12-16 0 1.390 1.390 1.440 1.380 1.440 678,000 940,280 1.3868 1.390 1.390 1.440 1.380 1.440 678,000 1.3868 0.72%
2021-12-15 0 1.380 1.320 1.420 - - 0 0 - 1.380 1.320 1.420 - - 0 - 0.00%
2021-12-14 0 1.380 1.340 1.380 1.320 1.400 566,000 781,460 1.3807 1.380 1.340 1.380 1.320 1.400 566,000 1.3807 0.00%
2021-12-13 0 1.380 1.360 1.400 1.300 1.400 50,000 68,340 1.3668 1.380 1.360 1.400 1.300 1.400 50,000 1.3668 -2.82%
2021-12-10 0 1.420 1.420 1.450 1.230 1.580 1,276,700 1,731,632 1.3563 1.420 1.420 1.450 1.230 1.580 1,276,700 1.3563 18.33%
2021-12-09 0 1.200 1.200 1.240 1.150 1.270 382,000 462,840 1.2116 1.200 1.200 1.240 1.150 1.270 382,000 1.2116 -4.00%
2021-12-08 0 1.250 1.230 1.250 1.050 1.250 850,000 944,940 1.1117 1.250 1.230 1.250 1.050 1.250 850,000 1.1117 16.82%
2021-12-07 0 1.070 1.030 1.090 1.010 1.080 271,300 284,320 1.0480 1.070 1.030 1.090 1.010 1.080 271,300 1.0480 -3.60%
2021-12-06 0 1.110 1.090 1.120 1.100 1.240 608,000 707,420 1.1635 1.110 1.090 1.120 1.100 1.240 608,000 1.1635 -11.90%
2021-12-03 0 1.260 1.250 1.270 1.240 1.300 144,000 181,760 1.2622 1.260 1.250 1.270 1.240 1.300 144,000 1.2622 -5.97%
2021-12-02 0 1.340 1.300 1.350 1.280 1.350 250,000 332,820 1.3313 1.340 1.300 1.350 1.280 1.350 250,000 1.3313 -4.29%
2021-12-01 0 1.400 1.350 1.400 1.270 1.400 280,000 370,080 1.3217 1.400 1.350 1.400 1.270 1.400 280,000 1.3217 0.00%
2021-11-30 0 1.400 1.400 1.440 1.200 1.870 1,506,000 2,241,500 1.4884 1.400 1.400 1.440 1.200 1.870 1,506,000 1.4884 -17.65%
2021-11-29 0 1.700 1.690 1.700 1.700 2.090 2,872,000 5,494,650 1.9132 1.700 1.690 1.700 1.700 2.090 2,872,000 1.9132 0.59%
2021-11-26 0 1.690 1.680 1.690 1.320 1.690 3,523,240 5,478,224 1.5549 1.690 1.680 1.690 1.320 1.690 3,523,240 1.5549 35.20%
2021-11-25 0 1.250 1.250 1.320 1.250 1.320 273,200 352,011 1.2885 1.250 1.250 1.320 1.250 1.320 273,200 1.2885 -7.41%
2021-11-24 0 1.350 1.310 1.350 1.220 1.370 1,607,500 2,061,630 1.2825 1.350 1.310 1.350 1.220 1.370 1,607,500 1.2825 11.57%
2021-11-23 0 1.210 1.200 1.220 1.210 1.220 2,044,300 2,491,790 1.2189 1.210 1.200 1.220 1.210 1.220 2,044,300 1.2189 0.83%
2021-11-22 0 1.200 1.200 1.230 1.200 1.230 1,293,700 1,576,897 1.2189 1.200 1.200 1.230 1.200 1.230 1,293,700 1.2189 -1.64%
2021-11-19 0 1.220 1.210 1.300 1.200 1.220 64,800 78,248 1.2075 1.220 1.210 1.300 1.200 1.220 64,800 1.2075 0.83%
2021-11-18 0 1.210 1.200 1.210 1.200 1.210 651,700 786,229 1.2064 1.210 1.200 1.210 1.200 1.210 651,700 1.2064 0.83%
2021-11-17 0 1.200 1.200 1.220 1.200 1.210 26,868 32,256 1.2005 1.200 1.200 1.220 1.200 1.210 26,868 1.2005 -0.83%
2021-11-16 0 1.210 1.210 1.220 1.200 1.210 743,600 892,755 1.2006 1.210 1.210 1.220 1.200 1.210 743,600 1.2006 0.00%
2021-11-15 0 1.210 1.200 1.220 1.200 1.220 311,450 376,965 1.2104 1.210 1.200 1.220 1.200 1.220 311,450 1.2104 0.83%
2021-11-12 0 1.200 1.200 1.220 1.200 1.210 542,600 656,186 1.2093 1.200 1.200 1.220 1.200 1.210 542,600 1.2093 -0.83%
2021-11-11 0 1.210 1.200 1.220 1.200 1.210 509,550 616,453 1.2098 1.210 1.200 1.220 1.200 1.210 509,550 1.2098 -0.82%
2021-11-10 0 1.220 1.200 1.240 1.200 1.220 657,900 795,087 1.2085 1.220 1.200 1.240 1.200 1.220 657,900 1.2085 0.83%
2021-11-09 0 1.210 1.200 1.220 1.210 1.210 541,000 654,520 1.2098 1.210 1.200 1.220 1.210 1.210 541,000 1.2098 0.00%
2021-11-08 0 1.210 1.200 1.220 1.200 1.220 638,000 772,960 1.2115 1.210 1.200 1.220 1.200 1.220 638,000 1.2115 0.00%
2021-11-05 0 1.210 1.200 1.220 1.210 1.210 503,000 608,570 1.2099 1.210 1.200 1.220 1.210 1.210 503,000 1.2099 0.83%
2021-11-04 0 1.200 1.200 1.220 1.200 1.210 24,000 28,820 1.2008 1.200 1.200 1.220 1.200 1.210 24,000 1.2008 -1.64%
2021-11-03 0 1.220 1.220 1.250 1.220 1.230 555,620 682,814 1.2289 1.220 1.220 1.250 1.220 1.230 555,620 1.2289 1.67%
2021-11-02 0 1.200 1.190 1.230 1.220 1.230 2,000,000 2,459,000 1.2295 1.200 1.190 1.230 1.220 1.230 2,000,000 1.2295 0.00%
2021-11-01 0 1.200 1.180 1.230 1.200 1.200 8,000 9,600 1.2000 1.200 1.180 1.230 1.200 1.200 8,000 1.2000 1.69%
2021-10-29 0 1.180 1.180 1.220 1.180 1.210 16,038 19,223 1.1986 1.180 1.180 1.220 1.180 1.210 16,038 1.1986 0.00%
2021-10-28 0 1.180 1.180 1.220 1.180 1.180 11,600 13,640 1.1759 1.180 1.180 1.220 1.180 1.180 11,600 1.1759 -0.84%
2021-10-27 0 1.190 1.180 1.190 1.190 1.190 28,000 33,320 1.1900 1.190 1.180 1.190 1.190 1.190 28,000 1.1900 0.00%
2021-10-26 0 1.190 1.190 1.200 1.180 1.190 171,000 203,370 1.1893 1.190 1.190 1.200 1.180 1.190 171,000 1.1893 0.85%
2021-10-25 0 1.180 1.180 1.190 1.180 1.200 351,400 417,464 1.1880 1.180 1.180 1.190 1.180 1.200 351,400 1.1880 -0.84%
2021-10-22 0 1.190 1.190 1.200 1.190 1.190 19,500 23,160 1.1877 1.190 1.190 1.200 1.190 1.190 19,500 1.1877 0.00%
2021-10-21 0 1.190 1.190 1.200 1.190 1.200 462,000 553,880 1.1989 1.190 1.190 1.200 1.190 1.200 462,000 1.1989 -0.83%
2021-10-20 0 1.200 1.200 1.210 1.200 1.200 92,000 110,400 1.2000 1.200 1.200 1.210 1.200 1.200 92,000 1.2000 0.00%
2021-10-19 0 1.200 1.200 1.210 1.200 1.210 1,468,950 1,762,933 1.2001 1.200 1.200 1.210 1.200 1.210 1,468,950 1.2001 -1.64%
2021-10-18 0 1.220 1.210 1.220 1.210 1.220 17,500 21,150 1.2086 1.220 1.210 1.220 1.210 1.220 17,500 1.2086 0.83%
2021-10-15 0 1.210 1.210 1.230 1.200 1.210 1,228,750 1,476,350 1.2015 1.210 1.210 1.230 1.200 1.210 1,228,750 1.2015 0.00%
2021-10-12 0 1.210 1.210 1.220 1.200 1.220 108,000 130,340 1.2069 1.210 1.210 1.220 1.200 1.220 108,000 1.2069 0.00%
2021-10-11 0 1.210 1.200 1.220 1.210 1.220 74,000 89,640 1.2114 1.210 1.200 1.220 1.210 1.220 74,000 1.2114 0.00%
2021-10-08 0 1.210 1.210 1.240 1.210 1.240 1,000,000 1,218,240 1.2182 1.210 1.210 1.240 1.210 1.240 1,000,000 1.2182 -1.63%
2021-10-07 0 1.230 1.220 1.250 1.220 1.230 403,600 492,820 1.2211 1.230 1.220 1.250 1.220 1.230 403,600 1.2211 -0.81%
2021-10-06 0 1.240 1.230 1.240 1.230 1.350 1,358,000 1,732,720 1.2759 1.240 1.230 1.240 1.230 1.350 1,358,000 1.2759 -8.15%
2021-10-05 0 1.350 1.350 1.380 1.210 1.500 5,590,400 7,404,284 1.3245 1.350 1.350 1.380 1.210 1.500 5,590,400 1.3245 14.41%
2021-10-04 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2021-09-29 0 1.180 1.050 1.180 1.130 1.180 235,500 270,995 1.1507 1.180 1.050 1.180 1.130 1.180 235,500 1.1507 7.27%
2021-09-28 0 1.100 1.030 1.180 - - 0 0 - 1.100 1.030 1.180 - - 0 - 0.00%
2021-09-27 0 1.100 1.040 1.120 - - 0 0 - 1.100 1.040 1.120 - - 0 - -3.51%
2021-09-24 0 1.140 1.010 1.160 1.000 1.140 34,000 38,220 1.1241 1.140 1.010 1.160 1.000 1.140 34,000 1.1241 7.55%
2021-09-23 0 1.060 1.010 1.150 - - 0 0 - 1.060 1.010 1.150 - - 0 - 0.00%
2021-09-21 0 1.060 1.020 1.140 - - 0 0 - 1.060 1.020 1.140 - - 0 - 0.00%
2021-09-20 0 1.060 1.050 1.180 1.060 1.060 4,600 4,858 1.0561 1.060 1.050 1.180 1.060 1.060 4,600 1.0561 -11.67%
2021-09-17 0 1.200 1.030 1.200 1.090 1.200 206,000 229,860 1.1158 1.200 1.030 1.200 1.090 1.200 206,000 1.1158 18.81%
2021-09-16 0 1.010 1.000 1.130 - - 0 0 - 1.010 1.000 1.130 - - 0 - 0.00%
2021-09-15 0 1.010 1.010 1.120 1.010 1.010 129,500 130,110 1.0047 1.010 1.010 1.120 1.010 1.010 129,500 1.0047 -5.61%
2021-09-14 0 1.070 1.050 1.160 - - 0 0 - 1.070 1.050 1.160 - - 0 - 0.00%
2021-09-13 0 1.070 1.050 1.150 1.060 1.070 8,200 8,726 1.0641 1.070 1.050 1.150 1.060 1.070 8,200 1.0641 -6.96%
2021-09-10 0 1.150 1.060 1.150 1.060 1.160 195,000 224,710 1.1524 1.150 1.060 1.150 1.060 1.160 195,000 1.1524 4.55%
2021-09-09 0 1.100 1.040 1.150 1.050 1.160 192,000 219,580 1.1436 1.100 1.040 1.150 1.050 1.160 192,000 1.1436 8.91%
2021-09-08 0 1.010 1.010 1.160 1.010 1.130 20,000 21,400 1.0700 1.010 1.010 1.160 1.010 1.130 20,000 1.0700 0.00%
2021-09-07 0 1.010 1.010 1.090 1.000 1.040 60,000 60,900 1.0150 1.010 1.010 1.090 1.000 1.040 60,000 1.0150 -13.68%
2021-09-06 0 1.170 1.160 1.170 1.170 1.180 91,500 107,430 1.1741 1.170 1.160 1.170 1.170 1.180 91,500 1.1741 0.86%
2021-09-03 0 1.160 0.960 1.160 1.160 1.160 50,000 58,000 1.1600 1.160 0.960 1.160 1.160 1.160 50,000 1.1600 10.48%
2021-09-02 0 1.050 0.980 1.160 - - 0 0 - 1.050 0.980 1.160 - - 0 - 0.00%
2021-09-01 0 1.050 1.050 1.170 1.050 1.180 282,000 307,440 1.0902 1.050 1.050 1.170 1.050 1.180 282,000 1.0902 -8.70%
2021-08-31 0 1.150 1.140 1.160 0.960 1.180 903,000 1,037,090 1.1485 1.150 1.140 1.160 0.960 1.180 903,000 1.1485 4.55%
2021-08-30 0 1.100 1.010 1.180 0.940 1.190 1,597,300 1,720,701 1.0773 1.100 1.010 1.180 0.940 1.190 1,597,300 1.0773 29.41%
2021-08-27 0 0.850 0.840 0.940 - - 0 0 - 0.850 0.840 0.940 - - 0 - 0.00%
2021-08-26 0 0.850 0.840 0.940 - - 0 0 - 0.850 0.840 0.940 - - 0 - 0.00%
2021-08-25 0 0.850 0.840 0.940 0.850 0.850 6,000 5,100 0.8500 0.850 0.840 0.940 0.850 0.850 6,000 0.8500 -5.56%
2021-08-24 0 0.900 0.840 0.940 - - 500 400 0.8000 0.900 0.840 0.940 - - 500 0.8000 0.00%
2021-08-23 0 0.900 0.850 0.900 0.810 0.950 184,250 165,295 0.8971 0.900 0.850 0.900 0.810 0.950 184,250 0.8971 -6.25%
2021-08-20 0 0.960 0.810 0.960 0.970 0.970 4,000 3,880 0.9700 0.960 0.810 0.960 0.970 0.970 4,000 0.9700 1.05%
2021-08-19 0 0.950 0.800 0.950 0.840 0.960 182,000 163,540 0.8986 0.950 0.800 0.950 0.840 0.960 182,000 0.8986 6.74%
2021-08-18 0 0.890 0.770 0.960 - - 0 0 - 0.890 0.770 0.960 - - 0 - 0.00%
2021-08-17 0 0.890 0.770 0.980 - - 0 0 - 0.890 0.770 0.980 - - 0 - 0.00%
2021-08-16 0 0.890 0.790 0.980 0.780 0.890 14,000 11,960 0.8543 0.890 0.790 0.980 0.780 0.890 14,000 0.8543 5.95%
2021-08-13 0 0.840 0.760 0.920 - - 0 0 - 0.840 0.760 0.920 - - 0 - 0.00%
2021-08-12 0 0.840 0.770 0.840 0.870 0.870 2,045 1,782 0.8714 0.840 0.770 0.840 0.870 0.870 2,045 0.8714 -5.62%
2021-08-11 0 0.890 0.750 0.900 0.810 0.950 88,250 82,125 0.9306 0.890 0.750 0.900 0.810 0.950 88,250 0.9306 -3.26%
2021-08-10 0 0.920 0.750 0.950 - - 0 0 - 0.920 0.750 0.950 - - 0 - 0.00%
2021-08-09 0 0.920 0.850 0.930 0.760 0.920 402,000 355,980 0.8855 0.920 0.850 0.930 0.760 0.920 402,000 0.8855 21.05%
2021-08-06 0 0.760 0.690 0.790 0.670 0.760 215,790 162,343 0.7523 0.760 0.690 0.790 0.670 0.760 215,790 0.7523 4.11%
2021-08-05 0 0.730 0.710 0.780 0.710 0.760 62,800 46,116 0.7343 0.730 0.710 0.780 0.710 0.760 62,800 0.7343 -17.98%
2021-08-04 0 0.890 0.760 0.890 - - 0 0 - 0.890 0.760 0.890 - - 0 - 0.00%
2021-08-03 0 0.890 0.780 0.900 - - 0 0 - 0.890 0.780 0.900 - - 0 - 0.00%
2021-08-02 0 0.890 0.760 0.960 - - 0 0 - 0.890 0.760 0.960 - - 0 - 0.00%
2021-07-30 0 0.890 0.760 0.890 - - 0 0 - 0.890 0.760 0.890 - - 0 - -3.26%
2021-07-29 0 0.920 0.850 0.920 0.840 0.950 744,000 689,620 0.9269 0.920 0.850 0.920 0.840 0.950 744,000 0.9269 9.52%
2021-07-28 0 0.840 0.680 0.850 0.770 0.840 672,000 526,960 0.7842 0.840 0.680 0.850 0.770 0.840 672,000 0.7842 9.09%
2021-07-27 0 0.770 0.680 0.800 0.770 0.770 100,000 77,000 0.7700 0.770 0.680 0.800 0.770 0.770 100,000 0.7700 0.00%
2021-07-26 0 0.770 0.760 0.800 0.770 0.770 432,000 332,640 0.7700 0.770 0.760 0.800 0.770 0.770 432,000 0.7700 0.00%
2021-07-23 0 0.770 0.770 0.800 0.770 0.770 4,000 3,080 0.7700 0.770 0.770 0.800 0.770 0.770 4,000 0.7700 0.00%
2021-07-22 0 0.770 0.710 0.790 0.710 0.770 288,500 214,620 0.7439 0.770 0.710 0.790 0.710 0.770 288,500 0.7439 11.59%
2021-07-21 0 0.690 0.690 0.730 0.690 0.690 17,500 12,030 0.6874 0.690 0.690 0.730 0.690 0.690 17,500 0.6874 1.47%
2021-07-20 0 0.680 0.680 0.710 - - 0 0 - 0.680 0.680 0.710 - - 0 - 1.49%
2021-07-19 0 0.670 0.660 0.730 - - 0 0 - 0.670 0.660 0.730 - - 0 - 1.52%
2021-07-16 0 0.660 0.660 0.720 0.640 0.730 215,000 148,600 0.6912 0.660 0.660 0.720 0.640 0.730 215,000 0.6912 -5.71%
2021-07-15 0 0.700 0.620 0.700 0.610 0.710 4,000 2,640 0.6600 0.700 0.620 0.700 0.610 0.710 4,000 0.6600 4.48%
2021-07-14 0 0.670 0.650 0.700 0.660 0.700 20,830 14,064 0.6752 0.670 0.650 0.700 0.660 0.700 20,830 0.6752 -9.46%
2021-07-13 0 0.740 0.660 0.740 0.740 0.760 6,000 4,480 0.7467 0.740 0.660 0.740 0.740 0.760 6,000 0.7467 5.71%
2021-07-12 0 0.700 0.700 0.730 - - 0 0 - 0.700 0.700 0.730 - - 0 - 0.00%
2021-07-09 0 0.700 0.660 0.700 0.700 0.700 198,000 138,600 0.7000 0.700 0.660 0.700 0.700 0.700 198,000 0.7000 0.00%
2021-07-08 0 0.700 0.680 0.740 0.700 0.700 14,000 9,800 0.7000 0.700 0.680 0.740 0.700 0.700 14,000 0.7000 1.45%
2021-07-07 0 0.690 0.680 0.740 0.690 0.710 64,000 44,980 0.7028 0.690 0.680 0.740 0.690 0.710 64,000 0.7028 -8.00%
2021-07-06 0 0.750 0.740 0.800 0.710 0.820 174,100 135,568 0.7787 0.750 0.740 0.800 0.710 0.820 174,100 0.7787 -3.85%
2021-07-05 0 0.780 0.720 0.780 0.780 0.780 6,000 4,680 0.7800 0.780 0.720 0.780 0.780 0.780 6,000 0.7800 1.30%
2021-07-02 0 0.770 0.760 0.840 0.750 0.790 128,000 97,000 0.7578 0.770 0.760 0.840 0.750 0.790 128,000 0.7578 -9.41%
2021-06-30 0 0.850 0.770 0.860 - - 100 74 0.7400 0.850 0.770 0.860 - - 100 0.7400 0.00%
2021-06-29 0 0.850 0.790 0.890 - - 200 154 0.7700 0.850 0.790 0.890 - - 200 0.7700 0.00%
2021-06-28 0 0.850 0.810 0.890 - - 0 0 - 0.850 0.810 0.890 - - 0 - 0.00%
2021-06-25 0 0.850 0.810 0.840 0.810 0.850 266,000 218,400 0.8211 0.850 0.810 0.840 0.810 0.850 266,000 0.8211 1.19%
2021-06-24 0 0.840 0.830 0.890 0.830 0.940 295,000 253,910 0.8607 0.840 0.830 0.890 0.830 0.940 295,000 0.8607 -10.64%
2021-06-23 0 0.940 0.880 0.950 - - 0 0 - 0.940 0.880 0.950 - - 0 - 0.00%
2021-06-22 0 0.940 0.880 0.940 - - 1,600 1,344 0.8400 0.940 0.880 0.940 - - 1,600 0.8400 0.00%
2021-06-21 0 0.940 0.890 0.950 - - 0 0 - 0.940 0.890 0.950 - - 0 - 0.00%
2021-06-18 0 0.940 0.870 0.940 - - 0 0 - 0.940 0.870 0.940 - - 0 - -1.05%
2021-06-17 0 0.950 0.860 0.950 0.950 0.950 98,000 93,100 0.9500 0.950 0.860 0.950 0.950 0.950 98,000 0.9500 5.56%
2021-06-16 0 0.900 0.830 0.950 - - 0 0 - 0.900 0.830 0.950 - - 0 - 0.00%
2021-06-15 0 0.900 0.900 0.940 - - 0 0 - 0.900 0.900 0.940 - - 0 - 0.00%
2021-06-11 0 0.900 0.900 0.910 0.900 0.910 6,000 5,440 0.9067 0.900 0.900 0.910 0.900 0.910 6,000 0.9067 -4.26%
2021-06-10 0 0.940 0.910 0.950 0.910 0.940 88,000 81,400 0.9250 0.940 0.910 0.950 0.910 0.940 88,000 0.9250 -1.05%
2021-06-09 0 0.950 0.910 0.950 0.900 0.960 51,200 48,544 0.9481 0.950 0.910 0.950 0.900 0.960 51,200 0.9481 0.00%
2021-06-08 0 0.950 0.910 0.950 0.950 0.950 2,000 1,900 0.9500 0.950 0.910 0.950 0.950 0.950 2,000 0.9500 0.00%
2021-06-07 0 0.950 0.900 0.950 0.900 0.960 35,000 32,280 0.9223 0.950 0.900 0.950 0.900 0.960 35,000 0.9223 9.20%
2021-06-04 0 0.870 0.870 0.950 0.860 0.870 4,100 3,541 0.8637 0.870 0.870 0.950 0.860 0.870 4,100 0.8637 0.00%
2021-06-03 0 0.870 0.870 0.950 - - 0 0 - 0.870 0.870 0.950 - - 0 - 0.00%
2021-06-02 0 0.870 0.870 0.950 - - 0 0 - 0.870 0.870 0.950 - - 0 - 0.00%
2021-06-01 0 0.870 0.850 0.950 - - 0 0 - 0.870 0.850 0.950 - - 0 - 0.00%
2021-05-31 0 0.870 0.850 0.950 - - 0 0 - 0.870 0.850 0.950 - - 0 - 0.00%
2021-05-28 0 0.870 0.870 0.940 - - 0 0 - 0.870 0.870 0.940 - - 0 - 0.00%
2021-05-27 0 0.870 0.860 0.940 0.870 0.930 3,912,000 3,669,420 0.9380 0.870 0.860 0.940 0.870 0.930 3,912,000 0.9380 -7.45%
2021-05-26 0 0.940 0.880 0.940 - - 560,000 526,400 0.9400 0.940 0.880 0.940 - - 560,000 0.9400 -1.05%
2021-05-25 0 0.950 0.880 0.950 - - 0 0 - 0.950 0.880 0.950 - - 0 - -1.04%
2021-05-24 0 0.960 0.920 0.960 0.850 0.980 126,000 116,820 0.9271 0.960 0.920 0.960 0.850 0.980 126,000 0.9271 12.94%
2021-05-21 0 0.850 0.850 0.930 0.850 0.880 179,000 155,500 0.8687 0.850 0.850 0.930 0.850 0.880 179,000 0.8687 -9.57%
2021-05-20 0 0.940 0.880 0.940 - - 0 0 - 0.940 0.880 0.940 - - 0 - -1.05%
2021-05-18 0 0.950 0.890 0.950 - - 0 0 - 0.950 0.890 0.950 - - 0 - 0.00%
2021-05-17 0 0.950 0.880 0.950 0.870 0.950 82,000 74,680 0.9107 0.950 0.880 0.950 0.870 0.950 82,000 0.9107 5.56%
2021-05-14 0 0.900 0.870 0.930 0.860 0.900 4,000 3,520 0.8800 0.900 0.870 0.930 0.860 0.900 4,000 0.8800 -2.17%
2021-05-13 0 0.920 0.860 0.950 - - 0 0 - 0.920 0.860 0.950 - - 0 - 0.00%
2021-05-12 0 0.920 0.870 0.960 - - 0 0 - 0.920 0.870 0.960 - - 0 - 0.00%
2021-05-11 0 0.920 0.870 0.920 - - 0 0 - 0.920 0.870 0.920 - - 0 - 0.00%
2021-05-10 0 0.920 0.870 0.920 - - 0 0 - 0.920 0.870 0.920 - - 0 - -1.08%
2021-05-07 0 0.930 0.860 0.960 - - 0 0 - 0.930 0.860 0.960 - - 0 - 0.00%
2021-05-06 0 0.930 0.920 0.980 0.930 0.930 2,000 1,860 0.9300 0.930 0.920 0.980 0.930 0.930 2,000 0.9300 -6.06%
2021-05-05 0 0.990 0.900 1.010 - - 0 0 - 0.990 0.900 1.010 - - 0 - 0.00%
2021-05-04 0 0.990 0.890 1.000 0.900 0.990 80,700 76,202 0.9443 0.990 0.890 1.000 0.900 0.990 80,700 0.9443 -1.00%
2021-05-03 0 1.000 0.900 1.000 - - 0 0 - 1.000 0.900 1.000 - - 0 - 0.00%
2021-04-30 0 1.000 0.900 1.000 - - 0 0 - 1.000 0.900 1.000 - - 0 - 0.00%
2021-04-29 0 1.000 0.900 1.000 - - 0 0 - 1.000 0.900 1.000 - - 0 - 0.00%
2021-04-28 0 1.000 0.900 1.000 0.920 1.030 90,000 88,260 0.9807 1.000 0.900 1.000 0.920 1.030 90,000 0.9807 1.01%
2021-04-27 0 0.990 0.920 1.000 - - 0 0 - 0.990 0.920 1.000 - - 0 - 0.00%
2021-04-26 0 0.990 0.880 0.990 0.890 0.990 342,000 334,240 0.9773 0.990 0.880 0.990 0.890 0.990 342,000 0.9773 4.21%
2021-04-23 0 0.950 0.950 0.980 0.930 0.930 44,000 40,920 0.9300 0.950 0.950 0.980 0.930 0.930 44,000 0.9300 6.74%
2021-04-22 0 0.890 0.890 0.990 0.890 0.890 2,000 1,780 0.8900 0.890 0.890 0.990 0.890 0.890 2,000 0.8900 3.49%
2021-04-21 0 0.860 0.860 0.910 0.860 0.950 226,000 213,260 0.9436 0.860 0.860 0.910 0.860 0.950 226,000 0.9436 -9.47%
2021-04-20 0 0.950 0.860 0.960 - - 0 0 - 0.950 0.860 0.960 - - 0 - 0.00%
2021-04-19 0 0.950 0.860 0.950 - - 0 0 - 0.950 0.860 0.950 - - 0 - -1.04%
2021-04-16 0 0.960 0.850 0.960 0.980 0.990 22,000 21,580 0.9809 0.960 0.850 0.960 0.980 0.990 22,000 0.9809 12.94%
2021-04-15 0 0.850 0.850 0.880 0.850 0.980 672,000 617,340 0.9187 0.850 0.850 0.880 0.850 0.980 672,000 0.9187 4.94%
2021-04-14 0 0.810 0.770 0.810 - - 10,000 8,100 0.8100 0.810 0.770 0.810 - - 10,000 0.8100 0.00%
2021-04-13 0 0.810 0.800 0.880 0.760 0.890 287,500 236,710 0.8233 0.810 0.800 0.880 0.760 0.890 287,500 0.8233 8.00%
2021-04-12 0 0.750 0.750 0.790 - - 0 0 - 0.750 0.750 0.790 - - 0 - 0.00%
2021-04-09 0 0.750 0.750 0.790 0.750 0.750 7,000 5,220 0.7457 0.750 0.750 0.790 0.750 0.750 7,000 0.7457 0.00%
2021-04-08 0 0.750 0.750 0.790 - - 0 0 - 0.750 0.750 0.790 - - 0 - 0.00%
2021-04-07 0 0.750 0.750 0.790 0.750 0.750 9,500 7,080 0.7453 0.750 0.750 0.790 0.750 0.750 9,500 0.7453 0.00%
2021-04-01 0 0.750 0.750 0.790 0.750 0.760 4,500 3,380 0.7511 0.750 0.750 0.790 0.750 0.760 4,500 0.7511 0.00%
2021-03-31 0 0.750 0.750 0.790 0.710 0.710 4,300 3,056 0.7107 0.750 0.750 0.790 0.710 0.710 4,300 0.7107 -6.25%
2021-03-30 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2021-03-29 0 0.800 0.780 0.820 - - 0 0 - 0.800 0.780 0.820 - - 0 - 0.00%
2021-03-26 0 0.800 0.790 0.800 0.800 0.800 100,000 80,000 0.8000 0.800 0.790 0.800 0.800 0.800 100,000 0.8000 -2.44%
2021-03-25 0 0.820 0.790 0.820 0.820 0.820 2,000 1,640 0.8200 0.820 0.790 0.820 0.820 0.820 2,000 0.8200 0.00%
2021-03-24 0 0.820 0.780 0.800 0.790 0.840 1,020,000 818,100 0.8021 0.820 0.780 0.800 0.790 0.840 1,020,000 0.8021 5.13%
2021-03-23 0 0.780 0.760 0.800 - - 0 0 - 0.780 0.760 0.800 - - 0 - 0.00%
2021-03-22 0 0.780 0.780 0.810 0.740 0.840 222,500 175,715 0.7897 0.780 0.780 0.810 0.740 0.840 222,500 0.7897 2.63%
2021-03-19 0 0.760 0.750 0.760 0.760 0.760 10,000 7,600 0.7600 0.760 0.750 0.760 0.760 0.760 10,000 0.7600 -5.00%
2021-03-18 0 0.800 0.770 0.820 - - 0 0 - 0.800 0.770 0.820 - - 0 - 0.00%
2021-03-17 0 0.800 0.760 0.800 0.760 0.820 224,000 177,520 0.7925 0.800 0.760 0.800 0.760 0.820 224,000 0.7925 6.67%
2021-03-16 0 0.750 0.750 0.810 0.750 0.760 182,000 136,520 0.7501 0.750 0.750 0.810 0.750 0.760 182,000 0.7501 -1.32%
2021-03-15 0 0.760 0.750 0.810 0.750 0.760 8,700 6,571 0.7553 0.760 0.750 0.810 0.750 0.760 8,700 0.7553 -1.30%
2021-03-12 0 0.770 0.750 0.770 0.770 0.830 264,000 211,220 0.8001 0.770 0.750 0.770 0.770 0.830 264,000 0.8001 -8.33%
2021-03-11 0 0.840 0.840 0.900 0.830 0.830 3,500 2,860 0.8171 0.840 0.840 0.900 0.830 0.830 3,500 0.8171 -7.69%
2021-03-10 0 0.910 0.830 0.910 - - 0 0 - 0.910 0.830 0.910 - - 0 - 0.00%
2021-03-09 0 0.910 0.820 0.910 0.770 0.910 180,000 151,760 0.8431 0.910 0.820 0.910 0.770 0.910 180,000 0.8431 10.98%
2021-03-08 0 0.820 0.790 0.880 - - 0 0 - 0.820 0.790 0.880 - - 0 - 0.00%
2021-03-05 0 0.820 0.800 0.870 0.820 0.820 10,000 8,200 0.8200 0.820 0.800 0.870 0.820 0.820 10,000 0.8200 -8.89%
2021-03-04 0 0.900 0.810 0.900 0.800 0.920 150,000 129,060 0.8604 0.900 0.810 0.900 0.800 0.920 150,000 0.8604 5.88%
2021-03-03 0 0.850 0.800 0.850 0.790 0.850 14,500 11,605 0.8003 0.850 0.800 0.850 0.790 0.850 14,500 0.8003 -5.56%
2021-03-02 0 0.900 0.760 0.900 0.770 0.930 132,000 112,380 0.8514 0.900 0.760 0.900 0.770 0.930 132,000 0.8514 7.14%
2021-03-01 0 0.840 0.790 0.840 - - 0 0 - 0.840 0.790 0.840 - - 0 - -1.18%
2021-02-26 0 0.850 0.800 0.880 - - 0 0 - 0.850 0.800 0.880 - - 0 - 0.00%
2021-02-25 0 0.850 0.790 0.880 0.760 0.850 17,500 14,295 0.8169 0.850 0.790 0.880 0.760 0.850 17,500 0.8169 4.94%
2021-02-24 0 0.810 0.800 0.870 0.800 0.830 164,000 131,700 0.8030 0.810 0.800 0.870 0.800 0.830 164,000 0.8030 -10.00%
2021-02-23 0 0.900 0.830 0.900 0.810 0.920 124,000 107,220 0.8647 0.900 0.830 0.900 0.810 0.920 124,000 0.8647 8.43%
2021-02-22 0 0.830 0.810 0.900 0.830 0.830 2,350 1,933 0.8226 0.830 0.810 0.900 0.830 0.830 2,350 0.8226 0.00%
2021-02-19 0 0.830 0.810 0.850 0.830 0.830 6,000 4,890 0.8150 0.830 0.810 0.850 0.830 0.830 6,000 0.8150 0.00%
2021-02-18 0 0.830 0.830 0.920 0.820 0.930 20,000 17,620 0.8810 0.830 0.830 0.920 0.820 0.930 20,000 0.8810 -11.70%
2021-02-17 0 0.940 0.850 0.940 0.850 0.940 11,000 9,990 0.9082 0.940 0.850 0.940 0.850 0.940 11,000 0.9082 0.00%
2021-02-16 0 0.940 0.850 0.940 0.990 0.990 4,000 3,960 0.9900 0.940 0.850 0.940 0.990 0.990 4,000 0.9900 0.00%
2021-02-11 0 0.940 0.840 0.940 - - 0 0 - 0.940 0.840 0.940 - - 0 - 0.00%
2021-02-10 0 0.940 0.820 0.950 0.830 0.940 122,000 108,080 0.8859 0.940 0.820 0.950 0.830 0.940 122,000 0.8859 0.00%
2021-02-09 0 0.940 0.860 0.960 0.940 0.960 36,000 33,880 0.9411 0.940 0.860 0.960 0.940 0.960 36,000 0.9411 -2.08%
2021-02-08 0 0.960 0.960 1.000 - - 0 0 - 0.960 0.960 1.000 - - 0 - 0.00%
2021-02-05 0 0.960 0.900 0.960 0.820 1.050 128,000 120,900 0.9445 0.960 0.900 0.960 0.820 1.050 128,000 0.9445 15.66%
2021-02-04 0 0.830 0.800 0.900 - - 0 0 - 0.830 0.800 0.900 - - 0 - 0.00%
2021-02-03 0 0.830 0.820 0.920 0.820 0.900 37,500 34,995 0.9332 0.830 0.820 0.920 0.820 0.900 37,500 0.9332 3.75%
2021-02-02 0 0.800 0.800 0.900 0.750 0.750 2,100 1,565 0.7452 0.800 0.800 0.900 0.750 0.750 2,100 0.7452 -11.11%
2021-02-01 0 0.900 0.750 0.900 - - 0 0 - 0.900 0.750 0.900 - - 0 - 0.00%
2021-01-29 0 0.900 0.800 0.900 0.750 0.900 172,000 131,800 0.7663 0.900 0.800 0.900 0.750 0.900 172,000 0.7663 12.50%
2021-01-28 0 0.800 0.790 0.880 0.790 0.810 126,000 100,720 0.7994 0.800 0.790 0.880 0.790 0.810 126,000 0.7994 -10.11%
2021-01-27 0 0.890 0.810 0.890 - - 0 0 - 0.890 0.810 0.890 - - 0 - -1.11%
2021-01-26 0 0.900 0.900 0.910 0.720 0.920 682,000 546,740 0.8017 0.900 0.900 0.910 0.720 0.920 682,000 0.8017 25.00%
2021-01-25 0 0.720 0.750 0.760 0.720 0.760 44,000 32,620 0.7414 0.720 0.750 0.760 0.720 0.760 44,000 0.7414 -12.20%
2021-01-22 0 0.820 0.770 0.820 - - 0 0 - 0.820 0.770 0.820 - - 0 - -2.38%
2021-01-21 0 0.840 0.770 0.900 - - 0 0 - 0.840 0.770 0.900 - - 0 - 0.00%
2021-01-20 0 0.840 0.820 0.940 0.800 0.840 21,950 17,761 0.8092 0.840 0.820 0.940 0.800 0.840 21,950 0.8092 -6.67%
2021-01-19 0 0.900 0.810 0.900 0.900 0.900 16,000 14,400 0.9000 0.900 0.810 0.900 0.900 0.900 16,000 0.9000 0.00%
2021-01-18 0 0.900 0.860 0.940 0.890 1.020 814,200 758,112 0.9311 0.900 0.860 0.940 0.890 1.020 814,200 0.9311 -2.17%
2021-01-15 0 0.920 0.910 1.080 0.910 0.920 46,000 42,260 0.9187 0.920 0.910 1.080 0.910 0.920 46,000 0.9187 -1.08%
2021-01-14 0 0.930 0.920 1.090 0.900 1.150 108,000 109,860 1.0172 0.930 0.920 1.090 0.900 1.150 108,000 1.0172 -2.11%
2021-01-13 0 0.950 0.950 1.000 0.950 1.010 292,000 292,300 1.0010 0.950 0.950 1.000 0.950 1.010 292,000 1.0010 -12.04%
2021-01-12 0 1.080 1.000 1.200 1.000 1.080 36,000 36,620 1.0172 1.080 1.000 1.200 1.000 1.080 36,000 1.0172 5.88%
2021-01-11 0 1.020 1.010 1.180 1.000 1.200 70,000 75,600 1.0800 1.020 1.010 1.180 1.000 1.200 70,000 1.0800 -10.53%
2021-01-08 0 1.140 1.010 1.140 - - 1,140 1,117 0.9798 1.140 1.010 1.140 - - 1,140 0.9798 -4.20%
2021-01-07 0 1.190 1.010 1.190 1.010 1.240 113,000 127,760 1.1306 1.190 1.010 1.190 1.010 1.240 113,000 1.1306 13.33%
2021-01-06 0 1.050 1.050 1.250 1.050 1.050 88,000 92,400 1.0500 1.050 1.050 1.250 1.050 1.050 88,000 1.0500 -0.94%
2021-01-05 0 1.060 1.030 1.220 1.030 1.060 6,800 7,032 1.0341 1.060 1.030 1.220 1.030 1.060 6,800 1.0341 2.91%
2021-01-04 0 1.030 1.000 1.180 1.000 1.030 3,674,000 3,677,400 1.0009 1.030 1.000 1.180 1.000 1.030 3,674,000 1.0009 3.00%
2020-12-31 0 1.000 0.950 1.200 0.950 1.000 1,302,000 1,301,900 0.9999 1.000 0.950 1.200 0.950 1.000 1,302,000 0.9999 5.26%
2020-12-30 0 0.950 0.950 1.000 0.950 1.000 220,455 217,918 0.9885 0.950 0.950 1.000 0.950 1.000 220,455 0.9885 -5.00%
2020-12-29 0 1.000 1.000 1.100 - - 0 0 - 1.000 1.000 1.100 - - 0 - 0.00%
2020-12-28 0 1.000 0.950 1.100 - - 0 0 - 1.000 0.950 1.100 - - 0 - 0.00%
2020-12-24 0 1.000 0.950 1.190 - - 0 0 - 1.000 0.950 1.190 - - 0 - 0.00%
2020-12-23 0 1.000 0.950 1.200 - - 0 0 - 1.000 0.950 1.200 - - 0 - 0.00%
2020-12-22 0 1.000 0.910 1.180 0.930 1.000 196,500 187,285 0.9531 1.000 0.910 1.180 0.930 1.000 196,500 0.9531 0.00%
2020-12-21 0 1.000 0.900 1.100 0.910 1.100 88,500 93,035 1.0512 1.000 0.900 1.100 0.910 1.100 88,500 1.0512 11.11%
2020-12-18 0 0.900 0.900 1.000 0.900 0.900 204,000 183,600 0.9000 0.900 0.900 1.000 0.900 0.900 204,000 0.9000 0.00%
2020-12-17 0 0.900 0.900 - - - 0 0 - 0.900 0.900 - - - 0 - 0.00%
2020-12-16 0 0.900 0.900 1.000 - - 0 0 - 0.900 0.900 1.000 - - 0 - 0.00%
2020-12-15 0 0.900 0.900 1.000 - - 0 0 - 0.900 0.900 1.000 - - 0 - 0.00%
2020-12-14 0 0.900 0.900 1.000 0.900 0.900 30,000 27,000 0.9000 0.900 0.900 1.000 0.900 0.900 30,000 0.9000 0.00%
2020-12-11 0 0.900 0.900 - - - 0 0 - 0.900 0.900 - - - 0 - 0.00%
2020-12-10 0 0.900 0.900 - 0.900 0.900 3,500 3,090 0.8829 0.900 0.900 - 0.900 0.900 3,500 0.8829 0.00%
2020-12-09 0 0.900 0.900 - 0.900 0.900 129,350 116,374 0.8997 0.900 0.900 - 0.900 0.900 129,350 0.8997 0.00%
2020-12-08 0 0.900 0.900 0.990 0.900 0.900 5,000 4,470 0.8940 0.900 0.900 0.990 0.900 0.900 5,000 0.8940 0.00%
2020-12-07 0 0.900 0.900 0.990 0.900 0.900 20,000 18,000 0.9000 0.900 0.900 0.990 0.900 0.900 20,000 0.9000 0.00%
2020-12-04 0 0.900 0.900 - - - 0 0 - 0.900 0.900 - - - 0 - 0.00%
2020-12-03 0 0.900 0.900 1.000 - - 0 0 - 0.900 0.900 1.000 - - 0 - 0.00%
2020-12-02 0 0.900 0.900 1.000 - - 0 0 - 0.900 0.900 1.000 - - 0 - 0.00%
2020-12-01 0 0.900 0.900 1.000 - - 0 0 - 0.900 0.900 1.000 - - 0 - 0.00%
2020-11-30 0 0.900 0.900 1.000 0.900 0.900 40,200 36,174 0.8999 0.900 0.900 1.000 0.900 0.900 40,200 0.8999 0.00%
2020-11-27 0 0.900 0.900 1.000 0.900 0.900 330,000 297,000 0.9000 0.900 0.900 1.000 0.900 0.900 330,000 0.9000 0.00%
2020-11-26 0 0.900 0.900 0.950 0.900 0.900 558,500 502,575 0.8999 0.900 0.900 0.950 0.900 0.900 558,500 0.8999 0.00%
2020-11-25 0 0.900 0.900 1.280 0.900 0.900 20,000 18,000 0.9000 0.900 0.900 1.280 0.900 0.900 20,000 0.9000 0.00%
2020-11-24 0 0.900 0.900 - - - 0 0 - 0.900 0.900 - - - 0 - 0.00%
2020-11-23 0 0.900 0.900 - 0.900 0.900 420,000 378,000 0.9000 0.900 0.900 - 0.900 0.900 420,000 0.9000 0.00%
2020-11-20 0 0.900 0.900 0.990 - - 0 0 - 0.900 0.900 0.990 - - 0 - 0.00%
2020-11-19 0 0.900 0.900 1.000 - - 1,000 870 0.8700 0.900 0.900 1.000 - - 1,000 0.8700 0.00%
2020-11-18 0 0.900 0.900 - 0.900 0.900 144,000 129,520 0.8994 0.900 0.900 - 0.900 0.900 144,000 0.8994 0.00%
2020-11-17 0 0.900 0.900 0.990 0.900 0.900 57,000 51,260 0.8993 0.900 0.900 0.990 0.900 0.900 57,000 0.8993 0.00%
2020-11-16 0 0.900 0.900 1.000 0.900 0.900 96,000 86,400 0.9000 0.900 0.900 1.000 0.900 0.900 96,000 0.9000 0.00%
2020-11-13 0 0.900 0.900 1.000 - - 0 0 - 0.900 0.900 1.000 - - 0 - 0.00%
2020-11-12 0 0.900 0.900 1.000 0.900 0.900 11,000 9,860 0.8964 0.900 0.900 1.000 0.900 0.900 11,000 0.8964 0.00%
2020-11-11 0 0.900 0.900 0.950 0.900 0.900 2,000 1,800 0.9000 0.900 0.900 0.950 0.900 0.900 2,000 0.9000 0.00%
2020-11-10 0 0.900 0.900 0.990 0.900 0.900 64,900 58,293 0.8982 0.900 0.900 0.990 0.900 0.900 64,900 0.8982 0.00%
2020-11-09 0 0.900 0.900 - 0.900 0.900 134,000 120,600 0.9000 0.900 0.900 - 0.900 0.900 134,000 0.9000 0.00%
2020-11-06 0 0.900 0.900 0.920 - - 500 430 0.8600 0.900 0.900 0.920 - - 500 0.8600 0.00%
2020-11-05 0 0.900 0.900 0.920 - - 0 0 - 0.900 0.900 0.920 - - 0 - 0.00%
2020-11-04 0 0.900 0.900 0.950 0.900 0.900 4,000 3,600 0.9000 0.900 0.900 0.950 0.900 0.900 4,000 0.9000 0.00%
2020-11-03 0 0.900 0.900 0.930 0.900 0.900 9,840 8,800 0.8943 0.900 0.900 0.930 0.900 0.900 9,840 0.8943 0.00%
2020-11-02 0 0.900 0.900 0.950 - - 0 0 - 0.900 0.900 0.950 - - 0 - 0.00%
2020-10-30 0 0.900 0.900 1.000 - - 0 0 - 0.900 0.900 1.000 - - 0 - 0.00%
2020-10-29 0 0.900 0.900 0.990 - - 0 0 - 0.900 0.900 0.990 - - 0 - 0.00%
2020-10-28 0 0.900 0.900 1.160 0.900 0.900 93,500 84,105 0.8995 0.900 0.900 1.160 0.900 0.900 93,500 0.8995 0.00%
2020-10-27 0 0.900 0.900 1.160 0.900 0.900 98,000 88,200 0.9000 0.900 0.900 1.160 0.900 0.900 98,000 0.9000 0.00%
2020-10-23 0 0.900 0.900 0.930 0.900 0.900 424,000 381,600 0.9000 0.900 0.900 0.930 0.900 0.900 424,000 0.9000 0.00%
2020-10-22 0 0.900 0.900 0.950 - - 0 0 - 0.900 0.900 0.950 - - 0 - 0.00%
2020-10-21 0 0.900 0.900 1.000 0.900 0.900 80,000 72,000 0.9000 0.900 0.900 1.000 0.900 0.900 80,000 0.9000 0.00%
2020-10-20 0 0.900 0.900 1.000 0.900 0.900 3,400 3,018 0.8876 0.900 0.900 1.000 0.900 0.900 3,400 0.8876 -3.23%
2020-10-19 0 0.930 0.900 0.910 0.930 0.930 32,000 29,760 0.9300 0.930 0.900 0.910 0.930 0.930 32,000 0.9300 3.33%
2020-10-16 0 0.900 0.900 0.940 0.900 0.900 18,000 16,200 0.9000 0.900 0.900 0.940 0.900 0.900 18,000 0.9000 0.00%
2020-10-15 0 0.900 0.900 0.940 0.900 0.900 14,000 12,600 0.9000 0.900 0.900 0.940 0.900 0.900 14,000 0.9000 0.00%
2020-10-14 0 0.900 0.900 0.940 - - 0 0 - 0.900 0.900 0.940 - - 0 - 0.00%
2020-10-12 0 0.900 0.900 0.950 - - 0 0 - 0.900 0.900 0.950 - - 0 - 0.00%
2020-10-09 0 0.900 0.900 0.950 0.900 0.900 42,000 37,800 0.9000 0.900 0.900 0.950 0.900 0.900 42,000 0.9000 0.00%
2020-10-08 0 0.900 0.900 0.950 - - 1,000 870 0.8700 0.900 0.900 0.950 - - 1,000 0.8700 0.00%
2020-10-07 0 0.900 0.900 0.950 0.900 0.900 7,000 6,260 0.8943 0.900 0.900 0.950 0.900 0.900 7,000 0.8943 0.00%
2020-10-06 0 0.900 0.900 0.930 0.900 0.900 39,200 35,244 0.8991 0.900 0.900 0.930 0.900 0.900 39,200 0.8991 0.00%
2020-10-05 0 0.900 0.900 0.930 0.900 0.900 222,000 199,800 0.9000 0.900 0.900 0.930 0.900 0.900 222,000 0.9000 0.00%
2020-09-30 0 0.900 0.900 0.930 - - 0 0 - 0.900 0.900 0.930 - - 0 - 0.00%
2020-09-29 0 0.900 0.900 0.930 - - 0 0 - 0.900 0.900 0.930 - - 0 - 0.00%
2020-09-28 0 0.900 0.900 0.930 0.900 0.900 158,000 142,200 0.9000 0.900 0.900 0.930 0.900 0.900 158,000 0.9000 0.00%
2020-09-25 0 0.900 0.900 0.920 0.900 0.940 224,000 201,760 0.9007 0.900 0.900 0.920 0.900 0.940 224,000 0.9007 -2.17%
2020-09-24 0 0.920 0.900 0.950 0.900 0.920 76,000 68,440 0.9005 0.920 0.900 0.950 0.900 0.920 76,000 0.9005 0.00%
2020-09-23 0 0.920 0.900 1.000 0.920 0.920 20,000 18,400 0.9200 0.920 0.900 1.000 0.920 0.920 20,000 0.9200 2.22%
2020-09-22 0 0.900 0.900 0.940 0.900 0.930 112,000 102,260 0.9130 0.900 0.900 0.940 0.900 0.930 112,000 0.9130 4.65%
2020-09-21 0 0.860 0.820 0.860 0.840 0.900 6,750 5,807 0.8603 0.860 0.820 0.860 0.840 0.900 6,750 0.8603 -9.47%
2020-09-18 0 0.950 0.840 0.990 0.950 0.950 200,000 190,000 0.9500 0.950 0.840 0.990 0.950 0.950 200,000 0.9500 7.95%
2020-09-17 0 0.880 0.800 0.880 - - 0 0 - 0.880 0.800 0.880 - - 0 - -2.22%
2020-09-16 0 0.900 0.850 0.920 0.900 1.030 188,000 180,480 0.9600 0.900 0.850 0.920 0.900 1.030 188,000 0.9600 -5.26%
2020-09-15 0 0.950 0.850 0.950 - - 1,500 1,230 0.8200 0.950 0.850 0.950 - - 1,500 0.8200 -3.06%
2020-09-14 0 0.980 0.840 0.980 - - 0 0 - 0.980 0.840 0.980 - - 0 - -2.00%
2020-09-11 0 1.000 0.840 1.020 - - 0 0 - 1.000 0.840 1.020 - - 0 - 0.00%
2020-09-10 0 1.000 0.860 1.020 - - 0 0 - 1.000 0.860 1.020 - - 0 - 0.00%
2020-09-09 0 1.000 0.900 1.000 0.900 1.020 100,000 91,160 0.9116 1.000 0.900 1.000 0.900 1.020 100,000 0.9116 -1.96%
2020-09-08 0 1.020 0.900 1.020 0.900 1.020 22,000 20,040 0.9109 1.020 0.900 1.020 0.900 1.020 22,000 0.9109 13.33%
2020-09-07 0 0.900 0.900 1.050 0.900 0.900 98,500 88,635 0.8998 0.900 0.900 1.050 0.900 0.900 98,500 0.8998 1.12%
2020-09-04 0 0.890 0.880 1.000 0.800 0.890 146,840 122,965 0.8374 0.890 0.880 1.000 0.800 0.890 146,840 0.8374 5.95%
2020-09-03 0 0.840 0.820 0.900 - - 420 327 0.7786 0.840 0.820 0.900 - - 420 0.7786 0.00%
2020-09-02 0 0.840 0.820 0.900 0.840 0.840 4,000 3,360 0.8400 0.840 0.820 0.900 0.840 0.840 4,000 0.8400 -1.18%
2020-09-01 0 0.850 0.820 0.900 - - 0 0 - 0.850 0.820 0.900 - - 0 - 0.00%
2020-08-31 0 0.850 0.820 0.870 0.810 0.890 560,000 454,040 0.8108 0.850 0.820 0.870 0.810 0.890 560,000 0.8108 1.19%
2020-08-28 0 0.840 0.780 0.840 - - 0 0 - 0.840 0.780 0.840 - - 0 - 0.00%
2020-08-27 0 0.840 0.770 0.870 0.760 0.840 62,000 49,640 0.8006 0.840 0.770 0.870 0.760 0.840 62,000 0.8006 0.00%
2020-08-26 0 0.840 0.810 0.860 0.840 0.840 2,000 1,680 0.8400 0.840 0.810 0.860 0.840 0.840 2,000 0.8400 -2.33%
2020-08-25 0 0.860 0.810 0.900 - - 0 0 - 0.860 0.810 0.900 - - 0 - 0.00%
2020-08-24 0 0.860 0.850 0.950 0.860 0.860 32,100 27,602 0.8599 0.860 0.850 0.950 0.860 0.860 32,100 0.8599 -2.27%
2020-08-21 0 0.880 0.880 0.950 0.840 0.860 4,000 3,400 0.8500 0.880 0.880 0.950 0.840 0.860 4,000 0.8500 -11.11%
2020-08-20 0 0.990 0.820 1.000 0.900 1.070 137,100 140,792 1.0269 0.990 0.820 1.000 0.900 1.070 137,100 1.0269 4.21%
2020-08-19 0 0.950 0.820 0.950 0.840 0.950 47,000 40,060 0.8523 0.950 0.820 0.950 0.840 0.950 47,000 0.8523 18.75%
2020-08-18 0 0.800 0.800 0.870 0.800 0.800 7,500 5,975 0.7967 0.800 0.800 0.870 0.800 0.800 7,500 0.7967 -4.76%
2020-08-17 0 0.840 0.560 0.890 0.840 0.840 4,000 3,360 0.8400 0.840 0.560 0.890 0.840 0.840 4,000 0.8400 -4.55%
2020-08-14 0 0.880 0.850 0.920 0.880 0.880 20,000 17,600 0.8800 0.880 0.850 0.920 0.880 0.880 20,000 0.8800 -4.35%
2020-08-13 0 0.920 0.850 0.920 - - 0 0 - 0.920 0.850 0.920 - - 0 - 0.00%
2020-08-12 0 0.920 0.860 0.930 0.850 0.920 24,000 20,700 0.8625 0.920 0.860 0.930 0.850 0.920 24,000 0.8625 -6.12%
2020-08-11 0 0.980 0.850 0.980 - - 0 0 - 0.980 0.850 0.980 - - 0 - -2.00%
2020-08-10 0 1.000 0.880 1.000 - - 0 0 - 1.000 0.880 1.000 - - 0 - 0.00%
2020-08-07 0 1.000 0.890 1.000 - - 1,200 1,032 0.8600 1.000 0.890 1.000 - - 1,200 0.8600 -4.76%
2020-08-06 0 1.050 0.890 1.050 - - 0 0 - 1.050 0.890 1.050 - - 0 - -4.55%
2020-08-05 0 1.100 0.880 1.100 0.900 1.110 184,000 194,760 1.0585 1.100 0.880 1.100 0.900 1.110 184,000 1.0585 22.22%
2020-08-04 0 0.900 0.860 0.900 0.890 0.900 14,000 12,580 0.8986 0.900 0.860 0.900 0.890 0.900 14,000 0.8986 5.88%
2020-08-03 0 0.850 0.850 0.890 0.850 0.850 14,000 11,900 0.8500 0.850 0.850 0.890 0.850 0.850 14,000 0.8500 -4.49%
2020-07-31 0 0.890 0.840 1.200 0.840 0.990 336,000 285,380 0.8493 0.890 0.840 1.200 0.840 0.990 336,000 0.8493 -9.18%
2020-07-30 0 0.980 0.820 0.980 - - 0 0 - 0.980 0.820 0.980 - - 0 - -2.00%
2020-07-29 0 1.000 0.820 1.020 - - 500 400 0.8000 1.000 0.820 1.020 - - 500 0.8000 0.00%
2020-07-28 0 1.000 0.800 1.100 1.000 1.000 54,000 54,000 1.0000 1.000 0.800 1.100 1.000 1.000 54,000 1.0000 7.53%
2020-07-27 0 0.930 0.800 0.990 0.930 0.930 2,000 1,860 0.9300 0.930 0.800 0.990 0.930 0.930 2,000 0.9300 14.81%
2020-07-24 0 0.810 0.800 0.930 - - 0 0 - 0.810 0.800 0.930 - - 0 - 0.00%
2020-07-23 0 0.810 0.810 0.920 0.810 0.810 2,100 1,698 0.8086 0.810 0.810 0.920 0.810 0.810 2,100 0.8086 -12.90%
2020-07-22 0 0.930 0.810 0.990 0.930 0.930 200,100 186,081 0.9299 0.930 0.810 0.990 0.930 0.930 200,100 0.9299 5.68%
2020-07-21 0 0.880 0.880 0.920 0.880 0.920 168,000 149,840 0.8919 0.880 0.880 0.920 0.880 0.920 168,000 0.8919 4.76%
2020-07-20 0 0.840 0.810 0.930 0.790 0.840 17,000 13,540 0.7965 0.840 0.810 0.930 0.790 0.840 17,000 0.7965 0.00%
2020-07-17 0 0.840 0.800 0.950 0.840 0.840 50,000 42,000 0.8400 0.840 0.800 0.950 0.840 0.840 50,000 0.8400 0.00%
2020-07-16 0 0.840 0.790 0.920 0.790 0.840 158,600 131,504 0.8292 0.840 0.790 0.920 0.790 0.840 158,600 0.8292 0.00%
2020-07-15 0 0.840 0.800 0.840 0.800 0.850 268,000 219,400 0.8187 0.840 0.800 0.840 0.800 0.850 268,000 0.8187 5.00%
2020-07-14 0 0.800 0.800 0.840 0.800 0.850 545,500 451,575 0.8278 0.800 0.800 0.840 0.800 0.850 545,500 0.8278 -8.05%
2020-07-13 0 0.870 0.850 0.870 0.850 0.990 570,250 504,857 0.8853 0.870 0.850 0.870 0.850 0.990 570,250 0.8853 -11.22%
2020-07-10 0 0.980 0.980 1.040 0.980 0.990 8,000 7,860 0.9825 0.980 0.980 1.040 0.980 0.990 8,000 0.9825 -6.67%
2020-07-09 0 1.050 1.000 1.080 1.040 1.050 22,000 23,000 1.0455 1.050 1.000 1.080 1.040 1.050 22,000 1.0455 5.00%
2020-07-08 0 1.000 1.000 1.050 1.000 1.000 32,000 32,000 1.0000 1.000 1.000 1.050 1.000 1.000 32,000 1.0000 2.04%
2020-07-07 0 0.980 0.970 1.020 0.970 1.170 310,000 317,460 1.0241 0.980 0.970 1.020 0.970 1.170 310,000 1.0241 -16.24%
2020-07-06 0 1.170 1.170 1.200 1.170 1.170 37,000 43,220 1.1681 1.170 1.170 1.200 1.170 1.170 37,000 1.1681 -4.88%
2020-07-03 0 1.230 1.120 1.250 1.100 1.230 105,500 116,906 1.1081 1.230 1.120 1.250 1.100 1.230 105,500 1.1081 9.82%
2020-07-02 0 1.120 1.070 1.120 1.120 1.520 40,000 46,640 1.1660 1.120 1.070 1.120 1.120 1.520 40,000 1.1660 -3.45%
2020-06-30 0 1.160 1.210 1.520 1.200 1.240 14,000 17,060 1.2186 1.160 1.210 1.520 1.200 1.240 14,000 1.2186 0.00%
2020-06-29 0 1.160 1.130 1.200 - - 0 0 - 1.160 1.130 1.200 - - 0 - 0.00%
2020-06-26 0 1.160 1.160 1.260 1.160 1.170 25,000 29,060 1.1624 1.160 1.160 1.260 1.160 1.170 25,000 1.1624 0.00%
2020-06-24 0 1.160 1.120 1.200 - - 1,000 1,090 1.0900 1.160 1.120 1.200 - - 1,000 1.0900 0.00%
2020-06-23 0 1.160 1.160 1.200 1.150 1.200 4,350 5,092 1.1706 1.160 1.160 1.200 1.150 1.200 4,350 1.1706 -3.33%
2020-06-22 0 1.200 1.150 1.280 1.200 1.200 56,000 67,200 1.2000 1.200 1.150 1.280 1.200 1.200 56,000 1.2000 2.56%
2020-06-19 0 1.170 1.170 1.250 1.170 1.190 42,000 49,640 1.1819 1.170 1.170 1.250 1.170 1.190 42,000 1.1819 -8.59%
2020-06-18 0 1.280 1.180 1.280 1.100 1.310 21,000 24,910 1.1862 1.280 1.180 1.280 1.100 1.310 21,000 1.1862 -3.03%
2020-06-17 0 1.320 1.170 1.330 - - 1,050 1,207 1.1495 1.320 1.170 1.330 - - 1,050 1.1495 -0.75%
2020-06-16 0 1.330 1.180 1.360 - - 0 0 - 1.330 1.180 1.360 - - 0 - -1.48%
2020-06-15 0 1.350 1.240 1.360 - - 0 0 - 1.350 1.240 1.360 - - 0 - -4.93%
2020-06-12 0 1.420 1.220 1.490 1.250 1.420 82,000 102,840 1.2541 1.420 1.220 1.490 1.250 1.420 82,000 1.2541 16.39%
2020-06-11 0 1.220 1.220 1.320 1.220 1.220 30,000 36,600 1.2200 1.220 1.220 1.320 1.220 1.220 30,000 1.2200 -3.94%
2020-06-10 0 1.270 1.220 1.310 1.270 1.270 6,000 7,620 1.2700 1.270 1.220 1.310 1.270 1.270 6,000 1.2700 0.00%
2020-06-09 0 1.270 1.220 1.270 1.280 1.280 2,000 2,560 1.2800 1.270 1.220 1.270 1.280 1.280 2,000 1.2800 0.79%
2020-06-08 0 1.260 1.250 1.260 - - 0 0 - 1.260 1.250 1.260 - - 0 - -3.08%
2020-06-05 0 1.300 1.190 1.310 - - 0 0 - 1.300 1.190 1.310 - - 0 - 0.00%
2020-06-04 0 1.300 1.230 1.300 - - 0 0 - 1.300 1.230 1.300 - - 0 - -0.76%
2020-06-03 0 1.310 1.230 1.310 - - 0 0 - 1.310 1.230 1.310 - - 0 - -0.76%
2020-06-02 0 1.320 1.220 1.320 1.210 1.320 8,000 9,960 1.2450 1.320 1.220 1.320 1.210 1.320 8,000 1.2450 5.60%
2020-06-01 0 1.250 1.250 1.290 1.250 1.250 19,250 23,975 1.2455 1.250 1.250 1.290 1.250 1.250 19,250 1.2455 -1.57%
2020-05-29 0 1.270 1.210 1.300 - - 0 0 - 1.270 1.210 1.300 - - 0 - 0.00%
2020-05-28 0 1.270 1.180 1.260 1.160 1.330 12,260 14,801 1.2073 1.270 1.180 1.260 1.160 1.330 12,260 1.2073 0.79%
2020-05-27 0 1.260 1.130 1.300 1.060 1.260 21,500 25,675 1.1942 1.260 1.130 1.300 1.060 1.260 21,500 1.1942 4.13%
2020-05-26 0 1.210 1.170 1.260 - - 0 0 - 1.210 1.170 1.260 - - 0 - 0.00%
2020-05-25 0 1.210 1.200 1.260 1.210 1.210 42,000 50,820 1.2100 1.210 1.200 1.260 1.210 1.210 42,000 1.2100 0.00%
2020-05-22 0 1.210 1.210 1.250 1.210 1.220 8,900 10,782 1.2115 1.210 1.210 1.250 1.210 1.220 8,900 1.2115 0.83%
2020-05-21 0 1.200 1.200 1.260 1.150 1.450 576,000 698,560 1.2128 1.200 1.200 1.260 1.150 1.450 576,000 1.2128 -9.77%
2020-05-20 0 1.330 1.280 1.330 1.260 1.330 87,400 114,126 1.3058 1.330 1.280 1.330 1.260 1.330 87,400 1.3058 -11.33%
2020-05-19 0 1.500 1.390 1.500 1.490 1.500 261,000 391,360 1.4995 1.500 1.390 1.500 1.490 1.500 261,000 1.4995 5.63%
2020-05-18 0 1.420 1.390 1.420 1.390 1.500 516,000 749,060 1.4517 1.420 1.390 1.420 1.390 1.500 516,000 1.4517 0.00%
2020-05-15 0 1.420 1.350 1.480 1.410 1.420 130,000 183,500 1.4115 1.420 1.350 1.480 1.410 1.420 130,000 1.4115 -0.70%
2020-05-14 0 1.430 1.330 1.430 1.430 1.430 8,000 11,440 1.4300 1.430 1.330 1.430 1.430 1.430 8,000 1.4300 -2.05%
2020-05-13 0 1.460 1.400 1.460 1.480 1.490 4,000 5,940 1.4850 1.460 1.400 1.460 1.480 1.490 4,000 1.4850 0.00%
2020-05-12 0 1.460 1.340 1.460 1.410 1.500 86,000 126,520 1.4712 1.460 1.340 1.460 1.410 1.500 86,000 1.4712 2.82%
2020-05-11 0 1.420 1.330 1.420 1.330 1.430 70,000 95,080 1.3583 1.420 1.330 1.420 1.330 1.430 70,000 1.3583 -0.70%
2020-05-08 0 1.430 1.350 1.440 1.400 1.430 102,000 142,860 1.4006 1.430 1.350 1.440 1.400 1.430 102,000 1.4006 1.42%
2020-05-07 0 1.410 1.300 1.410 - - 0 0 - 1.410 1.300 1.410 - - 0 - 0.00%
2020-05-06 0 1.410 1.260 1.410 1.360 1.460 94,000 133,700 1.4223 1.410 1.260 1.410 1.360 1.460 94,000 1.4223 3.68%
2020-05-05 0 1.360 1.270 1.360 - - 0 0 - 1.360 1.270 1.360 - - 0 - -2.16%
2020-05-04 0 1.390 1.260 1.410 1.250 1.390 5,000 6,500 1.3000 1.390 1.260 1.410 1.250 1.390 5,000 1.3000 6.11%
2020-04-29 0 1.310 1.310 1.350 - - 0 0 - 1.310 1.310 1.350 - - 0 - 0.00%
2020-04-28 0 1.310 1.300 1.350 1.300 1.310 38,000 49,700 1.3079 1.310 1.300 1.350 1.300 1.310 38,000 1.3079 -5.76%
2020-04-27 0 1.390 1.260 1.390 1.300 1.390 218,000 283,680 1.3013 1.390 1.260 1.390 1.300 1.390 218,000 1.3013 2.96%
2020-04-24 0 1.350 1.280 1.350 1.330 1.410 68,000 94,960 1.3965 1.350 1.280 1.350 1.330 1.410 68,000 1.3965 0.75%
2020-04-23 0 1.340 1.250 1.340 1.250 1.350 1,062,000 1,347,900 1.2692 1.340 1.250 1.340 1.250 1.350 1,062,000 1.2692 4.69%
2020-04-22 0 1.280 1.230 1.370 1.280 1.280 100,500 128,590 1.2795 1.280 1.230 1.370 1.280 1.280 100,500 1.2795 -1.54%
2020-04-21 0 1.300 1.220 1.300 - - 1,500 1,800 1.2000 1.300 1.220 1.300 - - 1,500 1.2000 -1.52%
2020-04-20 0 1.320 1.160 1.340 1.200 1.320 24,000 29,360 1.2233 1.320 1.160 1.340 1.200 1.320 24,000 1.2233 2.33%
2020-04-17 0 1.290 1.150 1.330 1.150 1.290 38,000 45,700 1.2026 1.290 1.150 1.330 1.150 1.290 38,000 1.2026 0.00%
2020-04-16 0 1.290 1.150 1.290 1.150 1.290 32,000 37,400 1.1688 1.290 1.150 1.290 1.150 1.290 32,000 1.1688 5.74%
2020-04-15 0 1.220 1.170 1.220 1.170 1.330 60,000 72,620 1.2103 1.220 1.170 1.220 1.170 1.330 60,000 1.2103 -9.63%
2020-04-14 0 1.350 1.260 1.350 - - 0 0 - 1.350 1.260 1.350 - - 0 - -2.17%
2020-04-09 0 1.380 1.260 1.380 1.380 1.390 14,000 19,440 1.3886 1.380 1.260 1.380 1.380 1.390 14,000 1.3886 -0.72%
2020-04-08 0 1.390 1.240 1.400 1.380 1.390 50,000 69,240 1.3848 1.390 1.240 1.400 1.380 1.390 50,000 1.3848 4.51%
2020-04-07 0 1.330 1.230 1.330 - - 0 0 - 1.330 1.230 1.330 - - 0 - 0.00%
2020-04-06 0 1.330 1.240 1.330 - - 0 0 - 1.330 1.240 1.330 - - 0 - 0.00%
2020-04-03 0 1.330 1.260 1.330 - - 0 0 - 1.330 1.260 1.330 - - 0 - 0.00%
2020-04-02 0 1.330 1.200 1.470 - - 1,000 1,210 1.2100 1.330 1.200 1.470 - - 1,000 1.2100 0.00%
2020-04-01 0 1.330 1.200 1.380 - - 0 0 - 1.330 1.200 1.380 - - 0 - 0.00%
2020-03-31 0 1.330 1.200 1.410 1.320 1.330 4,000 5,300 1.3250 1.330 1.200 1.410 1.320 1.330 4,000 1.3250 5.56%
2020-03-30 0 1.260 1.180 1.320 1.240 1.350 126,000 166,540 1.3217 1.260 1.180 1.320 1.240 1.350 126,000 1.3217 -6.67%
2020-03-27 0 1.350 1.200 1.350 1.250 1.350 6,000 7,700 1.2833 1.350 1.200 1.350 1.250 1.350 6,000 1.2833 8.00%
2020-03-26 0 1.250 - 1.290 - - 0 0 - 1.250 - 1.290 - - 0 - 0.00%
2020-03-25 0 1.250 1.050 1.260 1.260 1.260 19,800 24,820 1.2535 1.250 1.050 1.260 1.260 1.260 19,800 1.2535 -12.59%
2020-03-24 0 1.430 1.180 1.430 1.430 1.430 2,000 2,860 1.4300 1.430 1.180 1.430 1.430 1.430 2,000 1.4300 16.26%
2020-03-23 0 1.230 1.210 1.300 1.230 1.230 4,000 4,920 1.2300 1.230 1.210 1.300 1.230 1.230 4,000 1.2300 -10.87%
2020-03-20 0 1.380 1.200 1.390 - - 0 0 - 1.380 1.200 1.390 - - 0 - 0.00%
2020-03-19 0 1.380 1.200 1.390 1.140 1.390 65,000 80,390 1.2368 1.380 1.200 1.390 1.140 1.390 65,000 1.2368 14.05%
2020-03-18 0 1.210 1.160 1.300 1.210 1.210 2,000 2,420 1.2100 1.210 1.160 1.300 1.210 1.210 2,000 1.2100 -9.70%
2020-03-17 0 1.340 1.160 1.340 - - 0 0 - 1.340 1.160 1.340 - - 0 - -6.29%
2020-03-16 0 1.430 1.170 1.470 - - 0 0 - 1.430 1.170 1.470 - - 0 - 0.00%
2020-03-13 0 1.430 1.180 1.450 - - 0 0 - 1.430 1.180 1.450 - - 0 - 0.00%
2020-03-12 0 1.430 1.250 1.430 - - 500 610 1.2200 1.430 1.250 1.430 - - 500 1.2200 0.00%
2020-03-11 0 1.430 1.250 1.430 - - 0 0 - 1.430 1.250 1.430 - - 0 - 0.00%
2020-03-10 0 1.430 1.180 1.420 - - 0 0 - 1.430 1.180 1.420 - - 0 - 0.00%
2020-03-09 0 1.430 1.260 1.430 1.360 1.450 4,000 5,620 1.4050 1.430 1.260 1.430 1.360 1.450 4,000 1.4050 0.00%
2020-03-06 0 1.430 1.320 1.420 - - 500 650 1.3000 1.430 1.320 1.420 - - 500 1.3000 -2.05%
2020-03-05 0 1.460 1.320 1.450 - - 0 0 - 1.460 1.320 1.450 - - 0 - 0.00%
2020-03-04 0 1.460 1.360 1.470 1.410 1.460 16,000 22,860 1.4288 1.460 1.360 1.470 1.410 1.460 16,000 1.4288 0.69%
2020-03-03 0 1.450 1.270 1.450 1.390 1.450 8,000 11,320 1.4150 1.450 1.270 1.450 1.390 1.450 8,000 1.4150 1.40%
2020-03-02 0 1.430 1.300 1.490 1.360 1.430 4,000 5,580 1.3950 1.430 1.300 1.490 1.360 1.430 4,000 1.3950 5.93%
2020-02-28 0 1.350 1.270 1.350 - - 100 124 1.2400 1.350 1.270 1.350 - - 100 1.2400 0.00%
2020-02-27 0 1.350 1.280 1.350 1.220 1.440 14,520 18,916 1.3028 1.350 1.280 1.350 1.220 1.440 14,520 1.3028 0.00%
2020-02-26 0 1.350 1.300 1.350 1.350 1.370 32,000 43,540 1.3606 1.350 1.300 1.350 1.350 1.370 32,000 1.3606 -0.74%
2020-02-25 0 1.360 1.300 1.390 1.360 1.360 24,000 32,640 1.3600 1.360 1.300 1.390 1.360 1.360 24,000 1.3600 -1.45%
2020-02-24 0 1.380 1.240 1.390 1.300 1.550 138,000 184,680 1.3383 1.380 1.240 1.390 1.300 1.550 138,000 1.3383 -10.97%
2020-02-21 0 1.550 1.350 1.550 1.360 1.550 52,000 76,280 1.4669 1.550 1.350 1.550 1.360 1.550 52,000 1.4669 4.73%
2020-02-20 0 1.480 1.370 1.560 - - 1,000 1,340 1.3400 1.480 1.370 1.560 - - 1,000 1.3400 0.00%
2020-02-19 0 1.480 1.310 1.480 1.350 1.490 72,000 105,760 1.4689 1.480 1.310 1.480 1.350 1.490 72,000 1.4689 0.00%
2020-02-18 0 1.480 1.300 1.480 1.470 1.510 70,000 104,840 1.4977 1.480 1.300 1.480 1.470 1.510 70,000 1.4977 1.37%
2020-02-17 0 1.460 1.230 1.460 - - 0 0 - 1.460 1.230 1.460 - - 0 - -1.35%
2020-02-14 0 1.480 1.270 1.480 - - 0 0 - 1.480 1.270 1.480 - - 0 - -0.67%
2020-02-13 0 1.490 1.250 1.520 1.400 1.490 10,000 14,360 1.4360 1.490 1.250 1.520 1.400 1.490 10,000 1.4360 12.03%
2020-02-12 0 1.330 1.250 1.440 - - 0 0 - 1.330 1.250 1.440 - - 0 - 0.00%
2020-02-11 0 1.330 1.260 1.460 1.210 1.330 17,000 21,230 1.2488 1.330 1.260 1.460 1.210 1.330 17,000 1.2488 -1.48%
2020-02-10 0 1.350 1.160 1.380 - - 0 0 - 1.350 1.160 1.380 - - 0 - 0.00%
2020-02-07 0 1.350 1.350 1.390 - - 0 0 - 1.350 1.350 1.390 - - 0 - 0.00%
2020-02-06 0 1.350 1.350 1.450 1.260 1.260 2,500 3,135 1.2540 1.350 1.350 1.450 1.260 1.260 2,500 1.2540 -8.16%
2020-02-05 0 1.470 1.300 1.470 - - 0 0 - 1.470 1.300 1.470 - - 0 - 0.00%
2020-02-04 0 1.470 1.200 1.470 - - 0 0 - 1.470 1.200 1.470 - - 0 - 0.00%
2020-02-03 0 1.470 1.200 1.470 1.380 1.470 14,000 20,080 1.4343 1.470 1.200 1.470 1.380 1.470 14,000 1.4343 6.52%
2020-01-31 0 1.380 1.200 1.380 - - 0 0 - 1.380 1.200 1.380 - - 0 - 0.00%
2020-01-30 0 1.380 1.200 1.380 - - 0 0 - 1.380 1.200 1.380 - - 0 - 0.00%
2020-01-29 0 1.380 1.200 1.380 - - 0 0 - 1.380 1.200 1.380 - - 0 - -0.72%
2020-01-24 0 1.390 1.250 1.440 - - 0 0 - 1.390 1.250 1.440 - - 0 - 0.00%
2020-01-23 0 1.390 1.230 1.450 1.300 1.390 16,500 21,795 1.3209 1.390 1.230 1.450 1.300 1.390 16,500 1.3209 -4.14%
2020-01-22 0 1.450 1.250 1.450 1.200 1.450 75,000 99,045 1.3206 1.450 1.250 1.450 1.200 1.450 75,000 1.3206 9.85%
2020-01-21 0 1.320 1.250 1.340 1.310 1.320 4,000 5,260 1.3150 1.320 1.250 1.340 1.310 1.320 4,000 1.3150 -6.38%
2020-01-20 0 1.410 1.310 1.440 - - 1,120 1,444 1.2893 1.410 1.310 1.440 - - 1,120 1.2893 0.00%
2020-01-17 0 1.410 1.310 1.430 1.300 1.450 769,550 1,044,924 1.3578 1.410 1.310 1.430 1.300 1.450 769,550 1.3578 -5.37%
2020-01-16 0 1.490 1.380 1.490 1.380 1.500 396,000 584,940 1.4771 1.490 1.380 1.490 1.380 1.500 396,000 1.4771 1.36%
2020-01-15 0 1.470 1.240 1.470 1.380 1.470 44,000 63,200 1.4364 1.470 1.240 1.470 1.380 1.470 44,000 1.4364 5.00%
2020-01-14 0 1.400 1.220 1.390 - - 0 0 - 1.400 1.220 1.390 - - 0 - 0.00%
2020-01-13 0 1.400 1.210 1.400 1.220 1.400 12,500 16,360 1.3088 1.400 1.210 1.400 1.220 1.400 12,500 1.3088 0.00%
2020-01-10 0 1.400 1.220 1.460 1.370 1.400 40,000 55,940 1.3985 1.400 1.220 1.460 1.370 1.400 40,000 1.3985 11.11%
2020-01-09 0 1.260 1.120 1.260 - - 0 0 - 1.260 1.120 1.260 - - 0 - -1.56%
2020-01-08 0 1.280 1.120 1.270 1.250 1.280 4,000 5,060 1.2650 1.280 1.120 1.270 1.250 1.280 4,000 1.2650 2.40%
2020-01-07 0 1.250 1.200 1.260 1.200 1.250 22,000 26,580 1.2082 1.250 1.200 1.260 1.200 1.250 22,000 1.2082 3.31%
2020-01-06 0 1.210 1.120 1.150 1.150 1.150 2,000 2,300 1.1500 1.210 1.120 1.150 1.150 1.150 2,000 1.1500 0.00%
2020-01-03 0 1.210 1.120 1.210 1.130 1.300 402,000 483,820 1.2035 1.210 1.120 1.210 1.130 1.300 402,000 1.2035 -13.57%
2020-01-02 0 1.400 1.220 1.400 1.180 1.470 774,375 1,131,771 1.4615 1.400 1.220 1.400 1.180 1.470 774,375 1.4615 -9.68%
2019-12-31 0 1.550 1.050 1.550 1.060 1.600 1,271,000 1,488,880 1.1714 1.550 1.050 1.550 1.060 1.600 1,271,000 1.1714 27.05%
2019-12-30 0 1.220 0.970 1.220 - - 0 0 - 1.220 0.970 1.220 - - 0 - 0.00%
2019-12-27 0 1.220 1.190 1.230 1.190 1.190 2,000 2,380 1.1900 1.220 1.190 1.230 1.190 1.190 2,000 1.1900 -1.61%
2019-12-24 0 1.240 1.100 1.240 1.130 1.240 6,000 7,000 1.1667 1.240 1.100 1.240 1.130 1.240 6,000 1.1667 -0.80%
2019-12-23 0 1.250 1.050 1.250 1.260 1.260 2,000 2,520 1.2600 1.250 1.050 1.250 1.260 1.260 2,000 1.2600 -4.58%
2019-12-20 0 1.310 1.130 1.310 1.090 1.310 46,000 54,100 1.1761 1.310 1.130 1.310 1.090 1.310 46,000 1.1761 16.96%
2019-12-19 0 1.120 1.060 1.130 1.020 1.180 27,500 29,960 1.0895 1.120 1.060 1.130 1.020 1.180 27,500 1.0895 -10.40%
2019-12-18 0 1.250 1.030 1.250 - - 500 600 1.2000 1.250 1.030 1.250 - - 500 1.2000 0.00%
2019-12-17 0 1.250 1.030 1.250 - - 1,400 1,498 1.0700 1.250 1.030 1.250 - - 1,400 1.0700 0.00%
2019-12-16 0 1.250 1.020 1.250 - - 0 0 - 1.250 1.020 1.250 - - 0 - 0.00%
2019-12-13 0 1.250 1.170 1.240 1.170 1.250 32,000 38,000 1.1875 1.250 1.170 1.240 1.170 1.250 32,000 1.1875 6.84%
2019-12-12 0 1.170 1.020 1.170 1.090 1.170 44,100 48,679 1.1038 1.170 1.020 1.170 1.090 1.170 44,100 1.1038 4.46%
2019-12-11 0 1.120 1.000 1.120 1.000 1.210 396,000 397,980 1.0050 1.120 1.000 1.120 1.000 1.210 396,000 1.0050 4.67%
2019-12-10 0 1.070 0.950 1.070 1.070 1.070 2,000 2,140 1.0700 1.070 0.950 1.070 1.070 1.070 2,000 1.0700 -1.83%
2019-12-09 0 1.090 0.900 1.090 - - 0 0 - 1.090 0.900 1.090 - - 0 - 0.00%
2019-12-06 0 1.090 0.940 1.110 1.050 1.090 12,000 12,900 1.0750 1.090 0.940 1.110 1.050 1.090 12,000 1.0750 3.81%
2019-12-05 0 1.050 1.000 1.050 1.000 1.050 4,000 4,100 1.0250 1.050 1.000 1.050 1.000 1.050 4,000 1.0250 -0.94%
2019-12-04 0 1.060 1.000 1.060 1.000 1.110 272,000 295,540 1.0865 1.060 1.000 1.060 1.000 1.110 272,000 1.0865 -10.92%
2019-12-03 0 1.190 1.090 1.190 1.100 1.220 94,000 106,220 1.1300 1.190 1.090 1.190 1.100 1.220 94,000 1.1300 -2.46%
2019-12-02 0 1.220 1.100 1.220 1.150 1.220 10,200 11,832 1.1600 1.220 1.100 1.220 1.150 1.220 10,200 1.1600 1.67%
2019-11-29 0 1.200 1.080 1.220 - - 0 0 - 1.200 1.080 1.220 - - 0 - 0.00%
2019-11-28 0 1.200 1.150 1.230 1.150 1.200 84,000 96,700 1.1512 1.200 1.150 1.230 1.150 1.200 84,000 1.1512 4.35%
2019-11-27 0 1.150 1.080 1.190 1.150 1.150 200,000 230,000 1.1500 1.150 1.080 1.190 1.150 1.150 200,000 1.1500 1.77%
2019-11-26 0 1.130 1.130 1.150 1.130 1.220 111,500 128,155 1.1494 1.130 1.130 1.150 1.130 1.220 111,500 1.1494 -8.87%
2019-11-25 0 1.240 1.150 1.220 1.080 1.280 10,100 11,728 1.1612 1.240 1.150 1.220 1.080 1.280 10,100 1.1612 2.48%
2019-11-22 0 1.210 1.200 1.210 1.200 1.210 9,000 10,790 1.1989 1.210 1.200 1.210 1.200 1.210 9,000 1.1989 -2.42%
2019-11-21 0 1.240 1.100 1.200 1.130 1.250 206,000 247,180 1.1999 1.240 1.100 1.200 1.130 1.250 206,000 1.1999 -1.59%
2019-11-20 0 1.260 1.150 1.260 1.200 1.270 204,000 244,960 1.2008 1.260 1.150 1.260 1.200 1.270 204,000 1.2008 -1.56%
2019-11-19 0 1.280 1.160 1.280 1.200 1.280 6,700 8,211 1.2255 1.280 1.160 1.280 1.200 1.280 6,700 1.2255 2.40%
2019-11-18 0 1.250 1.200 1.250 1.200 1.250 29,500 35,380 1.1993 1.250 1.200 1.250 1.200 1.250 29,500 1.1993 0.81%
2019-11-15 0 1.240 1.150 1.240 1.200 1.240 538,000 645,680 1.2001 1.240 1.150 1.240 1.200 1.240 538,000 1.2001 3.33%
2019-11-14 0 1.200 1.100 1.200 1.200 1.270 252,000 304,540 1.2085 1.200 1.100 1.200 1.200 1.270 252,000 1.2085 0.84%
2019-11-13 0 1.190 1.050 1.190 1.200 1.230 112,000 134,760 1.2032 1.190 1.050 1.190 1.200 1.230 112,000 1.2032 -1.65%
2019-11-12 0 1.210 1.020 1.230 - - 250 250 1.0000 1.210 1.020 1.230 - - 250 1.0000 -0.82%
2019-11-11 0 1.220 0.990 1.240 - - 0 0 - 1.220 0.990 1.240 - - 0 - 0.00%
2019-11-08 0 1.220 1.120 1.220 1.190 1.230 11,150 13,310 1.1937 1.220 1.120 1.220 1.190 1.230 11,150 1.1937 -0.81%
2019-11-07 0 1.230 1.200 1.230 1.200 1.230 120,200 144,294 1.2004 1.230 1.200 1.230 1.200 1.230 120,200 1.2004 1.65%
2019-11-06 0 1.210 1.200 1.240 1.180 1.240 166,000 198,700 1.1970 1.210 1.200 1.240 1.180 1.240 166,000 1.1970 -6.20%
2019-11-05 0 1.290 1.210 1.280 1.210 1.350 79,000 99,900 1.2646 1.290 1.210 1.280 1.210 1.350 79,000 1.2646 -3.01%
2019-11-04 0 1.330 1.180 1.350 - - 0 0 - 1.330 1.180 1.350 - - 0 - 0.00%
2019-11-01 0 1.330 1.180 1.330 - - 0 0 - 1.330 1.180 1.330 - - 0 - 0.00%
2019-10-31 0 1.330 1.100 1.330 - - 0 0 - 1.330 1.100 1.330 - - 0 - -1.48%
2019-10-30 0 1.350 1.200 1.360 1.310 1.350 10,000 13,280 1.3280 1.350 1.200 1.360 1.310 1.350 10,000 1.3280 3.05%
2019-10-29 0 1.310 1.220 1.320 1.200 1.310 395,500 480,005 1.2137 1.310 1.220 1.320 1.200 1.310 395,500 1.2137 0.77%
2019-10-28 0 1.300 1.170 1.300 - - 0 0 - 1.300 1.170 1.300 - - 0 - -4.41%
2019-10-25 0 1.360 1.180 1.310 1.280 1.360 44,000 56,580 1.2859 1.360 1.180 1.310 1.280 1.360 44,000 1.2859 6.25%
2019-10-24 0 1.280 1.190 1.280 - - 0 0 - 1.280 1.190 1.280 - - 0 - 0.00%
2019-10-23 0 1.280 1.200 1.280 1.200 1.300 61,000 76,870 1.2602 1.280 1.200 1.280 1.200 1.300 61,000 1.2602 -3.03%
2019-10-22 0 1.320 1.060 1.310 1.190 1.340 120,000 147,440 1.2287 1.320 1.060 1.310 1.190 1.340 120,000 1.2287 -3.65%
2019-10-21 0 1.370 1.240 1.370 1.200 1.580 730,200 997,816 1.3665 1.370 1.240 1.370 1.200 1.580 730,200 1.3665 -8.67%
2019-10-18 0 1.500 1.470 1.500 - - 0 0 - 1.500 1.470 1.500 - - 0 - -0.66%
2019-10-17 0 1.510 1.470 1.500 1.500 1.560 106,500 159,935 1.5017 1.510 1.470 1.500 1.500 1.560 106,500 1.5017 1.34%
2019-10-16 0 1.490 1.480 1.490 1.480 1.500 100,000 148,940 1.4894 1.490 1.480 1.490 1.480 1.500 100,000 1.4894 -1.32%
2019-10-15 0 1.510 1.450 1.510 1.360 1.530 110,800 154,956 1.3985 1.510 1.450 1.510 1.360 1.530 110,800 1.3985 -2.58%
2019-10-14 0 1.550 1.420 1.550 1.420 1.560 17,600 25,952 1.4745 1.550 1.420 1.550 1.420 1.560 17,600 1.4745 0.00%
2019-10-11 0 1.550 1.410 1.560 1.510 1.550 10,000 15,300 1.5300 1.550 1.410 1.560 1.510 1.550 10,000 1.5300 1.97%
2019-10-10 0 1.520 1.310 1.520 1.400 1.660 93,900 137,693 1.4664 1.520 1.310 1.520 1.400 1.660 93,900 1.4664 -5.00%
2019-10-09 0 1.600 1.310 1.600 1.480 1.520 52,000 77,340 1.4873 1.600 1.310 1.600 1.480 1.520 52,000 1.4873 -2.44%
2019-10-08 0 1.640 1.550 1.640 1.600 1.640 102,500 164,045 1.6004 1.640 1.550 1.640 1.600 1.640 102,500 1.6004 -2.38%
2019-10-04 0 1.680 1.570 1.680 1.620 1.680 20,000 33,180 1.6590 1.680 1.570 1.680 1.620 1.680 20,000 1.6590 1.82%
2019-10-03 0 1.650 1.600 1.650 1.640 1.660 6,000 9,900 1.6500 1.650 1.600 1.650 1.640 1.660 6,000 1.6500 -0.60%
2019-10-02 0 1.660 1.510 1.650 1.540 1.680 56,000 88,680 1.5836 1.660 1.510 1.650 1.540 1.680 56,000 1.5836 -4.05%
2019-09-30 0 1.730 1.490 1.730 1.540 1.550 20,000 30,900 1.5450 1.730 1.490 1.730 1.540 1.550 20,000 1.5450 -0.57%
2019-09-27 0 1.740 1.530 1.740 - - 0 0 - 1.740 1.530 1.740 - - 0 - 0.00%
2019-09-26 0 1.740 1.570 1.750 - - 0 0 - 1.740 1.570 1.750 - - 0 - 0.00%
2019-09-25 0 1.740 1.610 1.740 - - 0 0 - 1.740 1.610 1.740 - - 0 - -1.14%
2019-09-24 0 1.760 1.630 1.780 - - 0 0 - 1.760 1.630 1.780 - - 0 - 0.00%
2019-09-23 0 1.760 1.600 1.760 - - 0 0 - 1.760 1.600 1.760 - - 0 - 0.00%
2019-09-20 0 1.760 1.540 1.840 1.550 1.760 126,000 216,240 1.7162 1.760 1.540 1.840 1.550 1.760 126,000 1.7162 6.67%
2019-09-19 0 1.650 1.550 1.650 - - 0 0 - 1.650 1.550 1.650 - - 0 - 0.00%
2019-09-18 0 1.650 1.550 1.650 1.610 1.650 24,000 39,020 1.6258 1.650 1.550 1.650 1.610 1.650 24,000 1.6258 1.23%
2019-09-17 0 1.630 1.560 1.770 - - 0 0 - 1.630 1.560 1.770 - - 0 - 0.00%
2019-09-16 0 1.630 1.540 1.630 1.500 1.640 76,000 117,960 1.5521 1.630 1.540 1.630 1.500 1.640 76,000 1.5521 -1.81%
2019-09-13 0 1.660 1.500 1.660 - - 0 0 - 1.660 1.500 1.660 - - 0 - -1.78%
2019-09-12 0 1.690 1.510 1.690 1.500 1.720 26,000 40,960 1.5754 1.690 1.510 1.690 1.500 1.720 26,000 1.5754 3.68%
2019-09-11 0 1.630 1.550 1.680 1.590 1.720 134,000 221,780 1.6551 1.630 1.550 1.680 1.590 1.720 134,000 1.6551 -7.91%
2019-09-10 0 1.770 1.660 1.770 - - 40,000 70,800 1.7700 1.770 1.660 1.770 - - 40,000 1.7700 -1.12%
2019-09-09 0 1.790 1.710 1.790 - - 0 0 - 1.790 1.710 1.790 - - 0 - 0.00%
2019-09-06 0 1.790 1.700 1.790 - - 0 0 - 1.790 1.700 1.790 - - 0 - -0.56%
2019-09-05 0 1.800 1.710 1.800 1.800 1.800 2,000 3,600 1.8000 1.800 1.710 1.800 1.800 1.800 2,000 1.8000 0.00%
2019-09-04 0 1.800 1.700 1.810 1.710 1.800 17,500 31,030 1.7731 1.800 1.700 1.810 1.710 1.800 17,500 1.7731 -0.55%
2019-09-03 0 1.810 1.720 1.820 1.690 1.810 4,000 7,000 1.7500 1.810 1.720 1.820 1.690 1.810 4,000 1.7500 0.00%
2019-09-02 0 1.810 1.690 1.810 - - 0 0 - 1.810 1.690 1.810 - - 0 - -1.09%
2019-08-30 0 1.830 1.690 1.830 1.830 1.840 32,000 58,840 1.8388 1.830 1.690 1.830 1.830 1.840 32,000 1.8388 0.00%
2019-08-29 0 1.830 1.700 1.830 - - 0 0 - 1.830 1.700 1.830 - - 0 - -0.54%
2019-08-28 0 1.840 1.700 1.840 1.700 1.840 195,500 341,230 1.7454 1.840 1.700 1.840 1.700 1.840 195,500 1.7454 3.95%
2019-08-27 0 1.770 1.670 1.780 1.650 1.770 50,000 88,180 1.7636 1.770 1.670 1.780 1.650 1.770 50,000 1.7636 1.72%
2019-08-26 0 1.740 1.610 1.750 - - 0 0 - 1.740 1.610 1.750 - - 0 - 0.00%
2019-08-23 0 1.740 1.560 1.720 1.550 1.750 21,500 35,330 1.6433 1.740 1.560 1.720 1.550 1.750 21,500 1.6433 1.16%
2019-08-22 0 1.720 1.580 1.590 1.590 1.720 71,500 115,545 1.6160 1.720 1.580 1.590 1.590 1.720 71,500 1.6160 -2.82%
2019-08-21 0 1.770 1.700 1.770 1.700 1.770 12,550 21,458 1.7098 1.770 1.700 1.770 1.700 1.770 12,550 1.7098 -2.75%
2019-08-20 0 1.820 1.740 1.820 1.710 1.920 152,000 264,200 1.7382 1.820 1.740 1.820 1.710 1.920 152,000 1.7382 -8.08%
2019-08-19 0 1.980 1.700 1.980 - - 0 0 - 1.980 1.700 1.980 - - 0 - 0.00%
2019-08-16 0 1.980 1.650 2.000 1.890 1.980 10,000 19,220 1.9220 1.980 1.650 2.000 1.890 1.980 10,000 1.9220 4.21%
2019-08-15 0 1.900 1.770 1.900 1.800 1.940 40,080 72,397 1.8063 1.900 1.770 1.900 1.800 1.940 40,080 1.8063 -4.04%
2019-08-14 0 1.980 1.710 1.990 1.980 1.980 2,000 3,960 1.9800 1.980 1.710 1.990 1.980 1.980 2,000 1.9800 6.45%
2019-08-13 0 1.860 1.650 1.960 1.790 1.860 4,000 7,300 1.8250 1.860 1.650 1.960 1.790 1.860 4,000 1.8250 5.08%
2019-08-12 0 1.770 1.660 1.770 - - 0 0 - 1.770 1.660 1.770 - - 0 - -1.12%
2019-08-09 0 1.790 1.640 1.800 1.790 1.790 2,020 3,616 1.7901 1.790 1.640 1.800 1.790 1.790 2,020 1.7901 2.87%
2019-08-08 0 1.740 1.670 1.800 1.680 1.740 27,000 46,780 1.7326 1.740 1.670 1.800 1.680 1.740 27,000 1.7326 -1.69%
2019-08-07 0 1.770 1.640 1.780 1.650 1.770 7,000 11,810 1.6871 1.770 1.640 1.780 1.650 1.770 7,000 1.6871 4.73%
2019-08-06 0 1.690 1.610 1.690 1.600 1.690 17,150 27,927 1.6284 1.690 1.610 1.690 1.600 1.690 17,150 1.6284 0.00%
2019-08-05 0 1.690 1.590 1.690 1.540 1.690 9,000 14,670 1.6300 1.690 1.590 1.690 1.540 1.690 9,000 1.6300 -0.59%
2019-08-02 0 1.700 1.630 1.780 1.700 1.780 80,500 136,960 1.7014 1.700 1.630 1.780 1.700 1.780 80,500 1.7014 0.00%
2019-08-01 0 1.700 1.660 1.700 1.660 1.700 13,500 22,575 1.6722 1.700 1.660 1.700 1.660 1.700 13,500 1.6722 0.00%
2019-07-31 0 1.700 1.640 1.700 1.690 1.700 70,750 119,527 1.6894 1.700 1.640 1.700 1.690 1.700 70,750 1.6894 0.00%
2019-07-30 0 1.700 1.620 1.700 1.510 1.700 76,500 126,930 1.6592 1.700 1.620 1.700 1.510 1.700 76,500 1.6592 -0.58%
2019-07-29 0 1.710 1.680 1.710 1.700 1.740 193,000 330,210 1.7109 1.710 1.680 1.710 1.700 1.740 193,000 1.7109 -1.72%
2019-07-26 0 1.740 1.710 1.740 1.670 1.780 202,000 346,260 1.7142 1.740 1.710 1.740 1.670 1.780 202,000 1.7142 -2.79%
2019-07-25 0 1.790 1.710 1.790 1.690 1.790 84,550 145,669 1.7229 1.790 1.710 1.790 1.690 1.790 84,550 1.7229 1.70%
2019-07-24 0 1.760 1.700 1.750 1.710 1.760 43,300 74,547 1.7216 1.760 1.700 1.750 1.710 1.760 43,300 1.7216 -1.68%
2019-07-23 0 1.790 1.730 1.790 - - 92,000 163,760 1.7800 1.790 1.730 1.790 - - 92,000 1.7800 0.00%
2019-07-22 0 1.790 1.700 1.790 1.690 1.790 69,500 120,123 1.7284 1.790 1.700 1.790 1.690 1.790 69,500 1.7284 -0.56%
2019-07-19 0 1.800 1.750 1.790 1.750 1.800 28,000 49,780 1.7779 1.800 1.750 1.790 1.750 1.800 28,000 1.7779 0.00%
2019-07-18 0 1.800 1.740 1.810 1.810 1.810 2,000 3,620 1.8100 1.800 1.740 1.810 1.810 1.810 2,000 1.8100 0.00%
2019-07-17 0 1.800 1.730 1.800 - - 1,000 1,710 1.7100 1.800 1.730 1.800 - - 1,000 1.7100 -0.55%
2019-07-16 0 1.810 1.750 1.810 1.710 1.810 84,000 148,420 1.7669 1.810 1.750 1.810 1.710 1.810 84,000 1.7669 -0.55%
2019-07-15 0 1.820 1.740 1.820 1.740 1.840 88,000 157,780 1.7930 1.820 1.740 1.820 1.740 1.840 88,000 1.7930 -1.09%
2019-07-12 0 1.840 1.770 1.840 1.770 1.840 22,000 39,620 1.8009 1.840 1.770 1.840 1.770 1.840 22,000 1.8009 0.00%
2019-07-11 0 1.840 1.780 1.840 1.770 1.840 90,000 163,520 1.8169 1.840 1.780 1.840 1.770 1.840 90,000 1.8169 -0.54%
2019-07-10 0 1.850 1.780 1.850 1.700 1.860 30,000 54,800 1.8267 1.850 1.780 1.850 1.700 1.860 30,000 1.8267 0.54%
2019-07-09 0 1.840 1.750 1.840 - - 0 0 - 1.840 1.750 1.840 - - 0 - 0.00%
2019-07-08 0 1.840 1.740 1.840 1.830 1.850 28,000 51,520 1.8400 1.840 1.740 1.840 1.830 1.850 28,000 1.8400 0.00%
2019-07-05 0 1.840 1.790 1.840 1.750 2.070 1,740,000 3,365,380 1.9341 1.840 1.790 1.840 1.750 2.070 1,740,000 1.9341 -4.17%
2019-07-04 0 1.920 1.900 1.920 1.900 1.970 58,000 111,060 1.9148 1.920 1.900 1.920 1.900 1.970 58,000 1.9148 -3.52%
2019-07-03 0 1.990 1.930 1.990 1.850 1.990 368,000 706,040 1.9186 1.990 1.930 1.990 1.850 1.990 368,000 1.9186 2.05%
2019-07-02 0 1.950 1.930 1.950 1.910 1.990 150,000 291,040 1.9403 1.950 1.930 1.950 1.910 1.990 150,000 1.9403 -3.47%
2019-06-28 0 2.020 1.950 2.020 1.900 2.050 619,200 1,227,882 1.9830 2.020 1.950 2.020 1.900 2.050 619,200 1.9830 1.00%
2019-06-27 0 2.000 1.960 2.000 1.960 2.010 844,400 1,693,752 2.0059 2.000 1.960 2.000 1.960 2.010 844,400 2.0059 -1.48%
2019-06-26 0 2.030 1.970 2.030 1.960 2.030 228,000 453,100 1.9873 2.030 1.970 2.030 1.960 2.030 228,000 1.9873 -0.98%
2019-06-25 0 2.050 2.000 2.050 1.970 2.060 62,000 125,120 2.0181 2.050 2.000 2.050 1.970 2.060 62,000 2.0181 0.00%
2019-06-24 0 2.050 1.980 2.050 1.970 2.050 130,000 261,420 2.0109 2.050 1.980 2.050 1.970 2.050 130,000 2.0109 -1.44%
2019-06-21 0 2.080 2.050 2.080 2.050 2.140 576,000 1,209,920 2.1006 2.080 2.050 2.080 2.050 2.140 576,000 2.1006 -2.80%
2019-06-20 0 2.140 2.080 2.140 2.050 2.140 618,000 1,302,200 2.1071 2.140 2.080 2.140 2.050 2.140 618,000 2.1071 -0.47%
2019-06-19 0 2.150 2.050 2.150 2.060 2.160 26,000 54,760 2.1062 2.150 2.050 2.150 2.060 2.160 26,000 2.1062 -0.92%
2019-06-18 0 2.170 2.110 2.180 2.110 2.170 558,000 1,188,760 2.1304 2.170 2.110 2.180 2.110 2.170 558,000 2.1304 0.46%
2019-06-17 0 2.160 2.100 2.180 2.070 2.240 1,174,000 2,518,200 2.1450 2.160 2.100 2.180 2.070 2.240 1,174,000 2.1450 -0.92%
2019-06-14 0 2.180 2.100 2.180 2.150 2.260 24,000 53,860 2.2442 2.180 2.100 2.180 2.150 2.260 24,000 2.2442 0.93%
2019-06-13 0 2.160 2.080 2.170 2.140 2.170 56,000 120,700 2.1554 2.160 2.080 2.170 2.140 2.170 56,000 2.1554 0.00%
2019-06-12 0 2.160 2.090 2.160 2.050 2.160 1,106,000 2,325,640 2.1027 2.160 2.090 2.160 2.050 2.160 1,106,000 2.1027 1.41%
2019-06-11 0 2.130 2.100 2.140 2.110 2.200 1,318,000 2,858,340 2.1687 2.130 2.100 2.140 2.110 2.200 1,318,000 2.1687 -3.18%
2019-06-10 0 2.200 2.120 2.200 2.110 2.200 2,632,700 5,732,076 2.1773 2.200 2.120 2.200 2.110 2.200 2,632,700 2.1773 0.46%
2019-06-06 0 2.190 2.160 2.190 2.150 2.230 958,000 2,076,360 2.1674 2.190 2.160 2.190 2.150 2.230 958,000 2.1674 -0.45%
2019-06-05 0 2.200 2.160 2.210 2.170 2.230 909,250 2,008,820 2.2093 2.200 2.160 2.210 2.170 2.230 909,250 2.2093 -2.65%
2019-06-04 0 2.260 2.220 2.260 2.210 2.270 926,500 2,078,410 2.2433 2.260 2.220 2.260 2.210 2.270 926,500 2.2433 0.00%
2019-06-03 0 2.260 2.210 2.260 2.220 2.280 626,000 1,404,980 2.2444 2.260 2.210 2.260 2.220 2.280 626,000 2.2444 0.89%
2019-05-31 0 2.240 2.240 2.250 2.170 2.300 1,254,000 2,810,080 2.2409 2.240 2.240 2.250 2.170 2.300 1,254,000 2.2409 -2.61%
2019-05-30 0 2.300 2.250 2.300 2.180 2.330 1,672,000 3,736,100 2.2345 2.300 2.250 2.300 2.180 2.330 1,672,000 2.2345 0.88%
2019-05-29 0 2.280 2.260 2.280 2.220 2.340 932,000 2,115,420 2.2698 2.280 2.260 2.280 2.220 2.340 932,000 2.2698 -0.87%
2019-05-28 0 2.300 2.250 2.300 2.120 2.310 1,229,900 2,690,422 2.1875 2.300 2.250 2.300 2.120 2.310 1,229,900 2.1875 0.88%
2019-05-27 0 2.280 2.240 2.300 2.200 2.390 370,000 848,360 2.2929 2.280 2.240 2.300 2.200 2.390 370,000 2.2929 2.70%
2019-05-24 0 2.220 2.160 2.220 2.060 2.230 530,250 1,144,905 2.1592 2.220 2.160 2.220 2.060 2.230 530,250 2.1592 0.00%
2019-05-23 0 2.220 2.150 2.220 2.130 2.230 310,000 676,140 2.1811 2.220 2.150 2.220 2.130 2.230 310,000 2.1811 0.91%
2019-05-22 0 2.200 2.140 2.200 2.030 2.280 1,090,000 2,285,860 2.0971 2.200 2.140 2.200 2.030 2.280 1,090,000 2.0971 0.46%
2019-05-21 0 2.190 2.140 2.190 2.110 2.210 1,470,000 3,151,080 2.1436 2.190 2.140 2.190 2.110 2.210 1,470,000 2.1436 0.00%
2019-05-20 0 2.190 2.100 2.200 2.110 2.250 326,010 716,481 2.1977 2.190 2.100 2.200 2.110 2.250 326,010 2.1977 4.29%
2019-05-17 0 2.100 2.060 2.190 2.010 2.160 224,000 464,800 2.0750 2.100 2.060 2.190 2.010 2.160 224,000 2.0750 1.94%
2019-05-16 0 2.060 2.010 2.080 1.880 2.090 227,100 448,287 1.9740 2.060 2.010 2.080 1.880 2.090 227,100 1.9740 1.48%
2019-05-15 0 2.030 2.000 2.040 1.980 2.040 53,500 106,625 1.9930 2.030 2.000 2.040 1.980 2.040 53,500 1.9930 0.50%
2019-05-14 0 2.020 1.980 2.010 1.980 2.040 14,000 28,200 2.0143 2.020 1.980 2.010 1.980 2.040 14,000 2.0143 1.00%
2019-05-10 0 2.000 1.980 2.000 1.910 2.000 75,250 148,692 1.9760 2.000 1.980 2.000 1.910 2.000 75,250 1.9760 0.00%
2019-05-09 0 2.000 1.980 2.000 1.970 2.000 71,000 141,500 1.9930 2.000 1.980 2.000 1.970 2.000 71,000 1.9930 0.00%
2019-05-08 0 2.000 1.940 2.000 1.990 2.000 4,450 8,821 1.9822 2.000 1.940 2.000 1.990 2.000 4,450 1.9822 1.01%
2019-05-07 0 1.980 1.920 1.980 1.920 1.980 44,000 86,300 1.9614 1.980 1.920 1.980 1.920 1.980 44,000 1.9614 0.00%
2019-05-06 0 1.980 1.960 1.980 1.870 1.990 229,500 450,460 1.9628 1.980 1.960 1.980 1.870 1.990 229,500 1.9628 -1.00%
2019-05-03 0 2.000 2.000 2.020 1.990 2.070 30,500 62,235 2.0405 2.000 2.000 2.020 1.990 2.070 30,500 2.0405 0.00%
2019-05-02 0 2.000 2.000 2.060 1.920 2.050 64,000 127,740 1.9959 2.000 2.000 2.060 1.920 2.050 64,000 1.9959 0.00%
2019-04-30 0 2.000 1.980 2.000 1.970 2.000 16,000 31,780 1.9863 2.000 1.980 2.000 1.970 2.000 16,000 1.9863 0.00%
2019-04-29 0 2.000 1.950 2.000 1.970 2.000 94,000 187,300 1.9926 2.000 1.950 2.000 1.970 2.000 94,000 1.9926 0.00%
2019-04-26 0 2.000 1.950 2.000 1.980 2.000 35,000 69,670 1.9906 2.000 1.950 2.000 1.980 2.000 35,000 1.9906 0.00%
2019-04-25 0 2.000 1.950 2.000 1.950 2.000 14,000 27,740 1.9814 2.000 1.950 2.000 1.950 2.000 14,000 1.9814 0.00%
2019-04-24 0 2.000 1.970 2.000 2.000 2.040 48,900 98,155 2.0073 2.000 1.970 2.000 2.000 2.040 48,900 2.0073 -0.50%
2019-04-23 0 2.010 1.990 2.030 1.980 2.050 89,650 179,902 2.0067 2.010 1.990 2.030 1.980 2.050 89,650 2.0067 1.52%
2019-04-18 0 1.980 1.970 2.030 1.940 2.060 110,500 221,405 2.0037 1.980 1.970 2.030 1.940 2.060 110,500 2.0037 -1.00%
2019-04-17 0 2.000 1.960 2.030 1.950 2.050 48,000 95,960 1.9992 2.000 1.960 2.030 1.950 2.050 48,000 1.9992 -2.44%
2019-04-16 0 2.050 2.000 2.080 1.920 2.080 106,500 214,905 2.0179 2.050 2.000 2.080 1.920 2.080 106,500 2.0179 -0.97%
2019-04-15 0 2.070 2.030 2.080 2.010 2.140 159,300 334,449 2.0995 2.070 2.030 2.080 2.010 2.140 159,300 2.0995 -1.43%
2019-04-12 0 2.100 2.060 2.110 2.030 2.130 106,000 223,600 2.1094 2.100 2.060 2.110 2.030 2.130 106,000 2.1094 1.94%
2019-04-11 0 2.060 2.000 2.060 2.020 2.070 34,000 69,440 2.0424 2.060 2.000 2.060 2.020 2.070 34,000 2.0424 0.00%
2019-04-10 0 2.060 1.970 2.060 1.960 2.150 184,900 383,698 2.0752 2.060 1.970 2.060 1.960 2.150 184,900 2.0752 -1.90%
2019-04-09 0 2.100 2.080 2.100 2.080 2.150 20,950 44,208 2.1102 2.100 2.080 2.100 2.080 2.150 20,950 2.1102 -0.47%
2019-04-08 0 2.110 2.080 2.150 2.050 2.200 266,750 563,962 2.1142 2.110 2.080 2.150 2.050 2.200 266,750 2.1142 0.48%
2019-04-04 0 2.100 2.050 2.110 2.040 2.120 164,200 343,084 2.0894 2.100 2.050 2.110 2.040 2.120 164,200 2.0894 0.96%
2019-04-03 0 2.080 2.050 2.110 1.970 2.090 378,000 774,900 2.0500 2.080 2.050 2.110 1.970 2.090 378,000 2.0500 -0.48%
2019-04-02 0 2.090 2.020 2.090 2.020 2.090 48,600 100,368 2.0652 2.090 2.020 2.090 2.020 2.090 48,600 2.0652 0.48%
2019-04-01 0 2.080 2.050 2.100 2.020 2.110 70,600 146,627 2.0769 2.080 2.050 2.100 2.020 2.110 70,600 2.0769 1.46%
2019-03-29 0 2.050 2.000 2.050 1.960 2.070 8,000 16,120 2.0150 2.050 2.000 2.050 1.960 2.070 8,000 2.0150 -0.49%
2019-03-28 0 2.060 2.020 2.060 2.010 2.130 48,450 99,221 2.0479 2.060 2.020 2.060 2.010 2.130 48,450 2.0479 0.00%
2019-03-27 0 2.060 2.060 2.130 2.050 2.130 94,000 197,040 2.0962 2.060 2.060 2.130 2.050 2.130 94,000 2.0962 0.49%
2019-03-26 0 2.050 2.050 2.130 1.960 2.130 19,900 41,260 2.0734 2.050 2.050 2.130 1.960 2.130 19,900 2.0734 -3.76%
2019-03-25 0 2.130 2.030 2.130 2.130 2.130 2,000 4,260 2.1300 2.130 2.030 2.130 2.130 2.130 2,000 2.1300 1.91%
2019-03-22 0 2.090 2.050 2.130 1.990 2.140 248,000 514,800 2.0758 2.090 2.050 2.130 1.990 2.140 248,000 2.0758 0.97%
2019-03-21 0 2.070 2.060 2.140 2.050 2.140 88,000 186,280 2.1168 2.070 2.060 2.140 2.050 2.140 88,000 2.1168 0.98%
2019-03-20 0 2.050 2.040 2.090 2.030 2.160 318,000 665,920 2.0941 2.050 2.040 2.090 2.030 2.160 318,000 2.0941 -6.82%
2019-03-19 0 2.200 2.080 2.200 2.190 2.200 17,000 37,215 2.1891 2.200 2.080 2.200 2.190 2.200 17,000 2.1891 0.46%
2019-03-18 0 2.190 2.060 2.190 2.180 2.190 8,000 17,460 2.1825 2.190 2.060 2.190 2.180 2.190 8,000 2.1825 2.82%
2019-03-15 0 2.130 2.130 2.190 2.010 2.220 386,000 820,180 2.1248 2.130 2.130 2.190 2.010 2.220 386,000 2.1248 -2.29%
2019-03-14 0 2.180 2.170 2.210 2.170 2.250 234,500 517,615 2.2073 2.180 2.170 2.210 2.170 2.250 234,500 2.2073 -2.68%
2019-03-13 0 2.240 2.170 2.240 2.160 2.240 636,800 1,396,932 2.1937 2.240 2.170 2.240 2.160 2.240 636,800 2.1937 1.82%
2019-03-12 0 2.200 2.190 2.280 2.170 2.300 614,100 1,362,052 2.2180 2.200 2.190 2.280 2.170 2.300 614,100 2.2180 -2.65%
2019-03-11 0 2.260 2.260 2.350 2.230 2.370 293,000 679,510 2.3191 2.260 2.260 2.350 2.230 2.370 293,000 2.3191 -4.64%
2019-03-08 0 2.370 2.290 2.390 2.320 2.380 338,000 794,640 2.3510 2.370 2.290 2.390 2.320 2.380 338,000 2.3510 0.42%
2019-03-07 0 2.360 2.290 2.390 2.320 2.370 198,000 463,300 2.3399 2.360 2.290 2.390 2.320 2.370 198,000 2.3399 0.00%
2019-03-06 0 2.360 2.350 2.380 2.300 2.360 34,000 79,120 2.3271 2.360 2.350 2.380 2.300 2.360 34,000 2.3271 -1.26%
2019-03-05 0 2.390 2.320 2.390 2.270 2.390 196,000 457,520 2.3343 2.390 2.320 2.390 2.270 2.390 196,000 2.3343 0.42%
2019-03-04 0 2.380 2.310 2.380 2.300 2.390 202,000 472,160 2.3374 2.380 2.310 2.380 2.300 2.390 202,000 2.3374 0.42%
2019-03-01 0 2.370 2.280 2.370 2.190 2.370 410,000 954,640 2.3284 2.370 2.280 2.370 2.190 2.370 410,000 2.3284 0.85%
2019-02-28 0 2.350 2.260 2.350 2.150 2.350 463,900 1,057,519 2.2796 2.350 2.260 2.350 2.150 2.350 463,900 2.2796 1.73%
2019-02-27 0 2.310 2.290 2.320 2.250 2.310 384,000 875,545 2.2801 2.310 2.290 2.320 2.250 2.310 384,000 2.2801 1.76%
2019-02-26 0 2.270 2.250 2.280 2.240 2.270 547,400 1,233,696 2.2537 2.270 2.250 2.280 2.240 2.270 547,400 2.2537 2.71%
2019-02-25 0 2.210 2.210 2.290 2.210 2.280 20,500 46,160 2.2517 2.210 2.210 2.290 2.210 2.280 20,500 2.2517 -3.49%
2019-02-22 0 2.290 2.220 2.290 2.220 2.300 200,000 454,680 2.2734 2.290 2.220 2.290 2.220 2.300 200,000 2.2734 0.00%
2019-02-21 0 2.290 2.200 2.300 2.210 2.300 208,050 472,469 2.2709 2.290 2.200 2.300 2.210 2.300 208,050 2.2709 4.57%
2019-02-20 0 2.190 2.190 2.290 2.190 2.290 89,150 200,511 2.2491 2.190 2.190 2.290 2.190 2.290 89,150 2.2491 -1.79%
2019-02-19 0 2.230 2.230 2.270 2.230 2.270 33,100 74,198 2.2416 2.230 2.230 2.270 2.230 2.270 33,100 2.2416 -0.89%
2019-02-18 0 2.250 2.200 2.300 2.250 2.270 14,500 32,650 2.2517 2.250 2.200 2.300 2.250 2.270 14,500 2.2517 -0.44%
2019-02-15 0 2.260 2.200 2.320 2.150 2.270 29,000 64,020 2.2076 2.260 2.200 2.320 2.150 2.270 29,000 2.2076 -2.59%
2019-02-14 0 2.320 2.230 2.370 2.200 2.390 160,000 366,975 2.2936 2.320 2.230 2.370 2.200 2.390 160,000 2.2936 3.11%
2019-02-13 0 2.250 2.220 2.310 2.250 2.250 12,000 27,000 2.2500 2.250 2.220 2.310 2.250 2.250 12,000 2.2500 -1.75%
2019-02-12 0 2.290 2.200 2.290 2.200 2.290 498,100 1,114,774 2.2381 2.290 2.200 2.290 2.200 2.290 498,100 2.2381 0.44%
2019-02-11 0 2.280 2.170 2.280 2.170 2.300 688,000 1,514,940 2.2019 2.280 2.170 2.280 2.170 2.300 688,000 2.2019 -0.87%
2019-02-08 0 2.300 2.150 2.300 2.300 2.500 39,400 95,000 2.4112 2.300 2.150 2.300 2.300 2.500 39,400 2.4112 -7.63%
2019-02-04 0 2.490 2.150 2.490 2.300 2.500 16,000 37,200 2.3250 2.490 2.150 2.490 2.300 2.500 16,000 2.3250 8.26%
2019-02-01 0 2.300 2.200 2.510 - - 0 0 - 2.300 2.200 2.510 - - 0 - 0.00%
2019-01-31 0 2.300 2.150 2.300 2.100 2.300 1,338,100 2,826,119 2.1120 2.300 2.150 2.300 2.100 2.300 1,338,100 2.1120 4.55%
2019-01-30 0 2.200 2.160 2.490 2.160 2.200 5,572 12,056 2.1637 2.200 2.160 2.490 2.160 2.200 5,572 2.1637 -4.35%
2019-01-29 0 2.300 2.300 2.470 2.200 2.210 50,880 111,925 2.1998 2.300 2.300 2.470 2.200 2.210 50,880 2.1998 4.55%
2019-01-28 0 2.200 2.080 2.300 2.040 2.200 55,000 115,540 2.1007 2.200 2.080 2.300 2.040 2.200 55,000 2.1007 0.00%
2019-01-25 0 2.200 2.150 2.300 2.140 2.200 20,500 44,315 2.1617 2.200 2.150 2.300 2.140 2.200 20,500 2.1617 -4.35%
2019-01-24 0 2.300 2.010 2.490 - - 0 0 - 2.300 2.010 2.490 - - 0 - 0.00%
2019-01-23 0 2.300 2.010 2.540 - - 0 0 - 2.300 2.010 2.540 - - 0 - 0.00%
2019-01-22 0 2.300 2.150 2.300 - - 300 633 2.1100 2.300 2.150 2.300 - - 300 2.1100 0.00%
2019-01-21 0 2.300 2.110 2.390 1.970 2.300 6,500 14,220 2.1877 2.300 2.110 2.390 1.970 2.300 6,500 2.1877 -4.17%
2019-01-18 0 2.400 2.050 2.400 - - 0 0 - 2.400 2.050 2.400 - - 0 - -1.64%
2019-01-17 0 2.440 2.300 2.440 2.350 2.450 12,300 29,496 2.3980 2.440 2.300 2.440 2.350 2.450 12,300 2.3980 -2.40%
2019-01-16 0 2.500 2.040 2.700 2.250 2.500 42,100 97,165 2.3080 2.500 2.040 2.700 2.250 2.500 42,100 2.3080 4.17%
2019-01-15 0 2.400 2.050 2.400 2.300 2.400 11,500 27,015 2.3491 2.400 2.050 2.400 2.300 2.400 11,500 2.3491 4.35%
2019-01-14 0 2.300 2.040 2.400 - - 2,000 4,600 2.3000 2.300 2.040 2.400 - - 2,000 2.3000 0.00%
2019-01-11 0 2.300 2.040 2.400 - - 0 0 - 2.300 2.040 2.400 - - 0 - 0.00%
2019-01-10 0 2.300 2.120 2.400 2.300 2.390 17,000 39,410 2.3182 2.300 2.120 2.400 2.300 2.390 17,000 2.3182 -3.77%
2019-01-09 0 2.390 2.150 2.390 2.150 2.390 16,200 35,552 2.1946 2.390 2.150 2.390 2.150 2.390 16,200 2.1946 6.22%
2019-01-08 0 2.250 2.000 2.250 - - 4,000 8,540 2.1350 2.250 2.000 2.250 - - 4,000 2.1350 -2.17%
2019-01-07 0 2.300 2.250 2.350 2.060 2.300 6,500 14,255 2.1931 2.300 2.250 2.350 2.060 2.300 6,500 2.1931 -2.13%
2019-01-04 0 2.350 2.060 2.350 2.390 2.400 30,000 71,980 2.3993 2.350 2.060 2.350 2.390 2.400 30,000 2.3993 -1.67%
2019-01-03 0 2.390 2.020 2.390 - - 500 1,000 2.0000 2.390 2.020 2.390 - - 500 2.0000 0.00%
2019-01-02 0 2.390 2.100 2.390 2.300 2.400 28,000 65,580 2.3421 2.390 2.100 2.390 2.300 2.400 28,000 2.3421 -1.24%
2018-12-31 0 2.420 2.010 2.420 - - 700 1,372 1.9600 2.420 2.010 2.420 - - 700 1.9600 -0.41%
2018-12-28 0 2.430 1.910 2.430 - - 0 0 - 2.430 1.910 2.430 - - 0 - 0.00%
2018-12-27 0 2.430 2.000 2.430 2.250 2.440 71,000 168,380 2.3715 2.430 2.000 2.430 2.250 2.440 71,000 2.3715 8.00%
2018-12-24 0 2.250 - 2.400 - - 0 0 - 2.250 - 2.400 - - 0 - 0.00%
2018-12-21 0 2.250 1.820 2.280 2.250 2.250 2,000 4,500 2.2500 2.250 1.820 2.280 2.250 2.250 2,000 2.2500 4.17%
2018-12-20 0 2.160 2.000 2.250 - - 0 0 - 2.160 2.000 2.250 - - 0 - 0.00%
2018-12-19 0 2.160 1.950 2.160 2.270 2.270 30,000 68,100 2.2700 2.160 1.950 2.160 2.270 2.270 30,000 2.2700 -5.26%
2018-12-18 0 2.280 2.280 2.300 2.280 2.280 5,500 12,465 2.2664 2.280 2.280 2.300 2.280 2.280 5,500 2.2664 -0.87%
2018-12-17 0 2.300 1.820 2.350 - - 0 0 - 2.300 1.820 2.350 - - 0 - 0.00%
2018-12-14 0 2.300 2.300 2.350 2.300 2.300 24,000 55,200 2.3000 2.300 2.300 2.350 2.300 2.300 24,000 2.3000 -2.13%
2018-12-13 0 2.350 1.860 2.350 - - 0 0 - 2.350 1.860 2.350 - - 0 - 0.00%
2018-12-12 0 2.350 2.200 2.350 2.270 2.350 22,000 50,100 2.2773 2.350 2.200 2.350 2.270 2.350 22,000 2.2773 3.52%
2018-12-11 0 2.270 2.040 2.280 2.010 2.270 7,400 15,718 2.1241 2.270 2.040 2.280 2.010 2.270 7,400 2.1241 -3.40%
2018-12-10 0 2.350 2.060 2.350 - - 0 0 - 2.350 2.060 2.350 - - 0 - 0.00%
2018-12-07 0 2.350 2.000 2.350 - - 0 0 - 2.350 2.000 2.350 - - 0 - 0.00%
2018-12-06 0 2.350 2.200 2.350 2.200 2.350 15,500 34,480 2.2245 2.350 2.200 2.350 2.200 2.350 15,500 2.2245 2.17%
2018-12-05 0 2.300 2.200 2.350 2.300 2.300 30,000 69,000 2.3000 2.300 2.200 2.350 2.300 2.300 30,000 2.3000 0.00%
2018-12-04 0 2.300 2.200 2.350 - - 800 1,512 1.8900 2.300 2.200 2.350 - - 800 1.8900 0.00%
2018-12-03 0 2.300 2.200 2.300 2.200 2.300 14,000 30,825 2.2018 2.300 2.200 2.300 2.200 2.300 14,000 2.2018 4.55%
2018-11-30 0 2.200 2.200 2.350 2.200 2.200 9,000 19,770 2.1967 2.200 2.200 2.350 2.200 2.200 9,000 2.1967 -4.35%
2018-11-29 0 2.300 2.080 2.350 2.300 2.300 6,000 13,800 2.3000 2.300 2.080 2.350 2.300 2.300 6,000 2.3000 0.00%
2018-11-28 0 2.300 2.080 2.300 - - 0 0 - 2.300 2.080 2.300 - - 0 - 0.00%
2018-11-27 0 2.300 2.110 2.300 - - 0 0 - 2.300 2.110 2.300 - - 0 - 0.00%
2018-11-26 0 2.300 2.060 2.300 - - 0 0 - 2.300 2.060 2.300 - - 0 - 0.00%
2018-11-23 0 2.300 2.040 2.300 - - 0 0 - 2.300 2.040 2.300 - - 0 - 0.00%
2018-11-22 0 2.300 2.090 2.340 2.300 2.300 10,000 23,000 2.3000 2.300 2.090 2.340 2.300 2.300 10,000 2.3000 -1.71%
2018-11-21 0 2.340 2.200 2.350 2.020 2.340 20,000 42,615 2.1308 2.340 2.200 2.350 2.020 2.340 20,000 2.1308 2.63%
2018-11-20 0 2.280 2.060 2.280 2.300 2.300 5,835 12,870 2.2057 2.280 2.060 2.280 2.300 2.300 5,835 2.2057 -1.72%
2018-11-19 0 2.320 2.120 2.380 2.060 2.320 12,800 27,342 2.1361 2.320 2.120 2.380 2.060 2.320 12,800 2.1361 0.87%
2018-11-16 0 2.300 2.060 2.560 - - 0 0 - 2.300 2.060 2.560 - - 0 - 0.00%
2018-11-15 0 2.300 2.070 2.560 - - 400 804 2.0100 2.300 2.070 2.560 - - 400 2.0100 0.00%
2018-11-14 0 2.300 2.170 2.560 2.300 2.300 10,000 23,000 2.3000 2.300 2.170 2.560 2.300 2.300 10,000 2.3000 0.00%
2018-11-13 0 2.300 2.100 2.450 2.200 2.300 5,100 11,233 2.2025 2.300 2.100 2.450 2.200 2.300 5,100 2.2025 4.55%
2018-11-12 0 2.200 2.060 2.450 - - 0 0 - 2.200 2.060 2.450 - - 0 - 0.00%
2018-11-09 0 2.200 2.150 2.400 2.200 2.200 4,500 9,850 2.1889 2.200 2.150 2.400 2.200 2.200 4,500 2.1889 -1.79%
2018-11-08 0 2.240 2.100 2.350 2.240 2.280 45,000 102,120 2.2693 2.240 2.100 2.350 2.240 2.280 45,000 2.2693 -6.28%
2018-11-07 0 2.390 2.210 2.390 2.390 2.500 38,500 91,910 2.3873 2.390 2.210 2.390 2.390 2.500 38,500 2.3873 -10.49%
2018-11-06 0 2.670 2.360 2.670 2.350 2.670 4,600 11,420 2.4826 2.670 2.360 2.670 2.350 2.670 4,600 2.4826 13.62%
2018-11-05 0 2.350 2.220 2.400 2.200 2.410 34,000 79,060 2.3253 2.350 2.220 2.400 2.200 2.410 34,000 2.3253 -2.89%
2018-11-02 0 2.420 2.100 2.420 2.260 2.430 12,200 28,134 2.3061 2.420 2.100 2.420 2.260 2.430 12,200 2.3061 10.00%
2018-11-01 0 2.200 2.200 2.250 2.010 2.100 5,750 11,535 2.0061 2.200 2.200 2.250 2.010 2.100 5,750 2.0061 0.46%
2018-10-31 0 2.190 2.190 2.200 2.160 2.160 30,000 64,800 2.1600 2.190 2.190 2.200 2.160 2.160 30,000 2.1600 1.86%
2018-10-30 0 2.150 2.050 2.150 2.090 2.150 49,000 103,320 2.1086 2.150 2.050 2.150 2.090 2.150 49,000 2.1086 -2.27%
2018-10-29 0 2.200 2.150 2.220 2.090 2.200 34,000 71,280 2.0965 2.200 2.150 2.220 2.090 2.200 34,000 2.0965 5.77%
2018-10-26 0 2.080 2.080 2.090 2.000 2.000 63,000 125,960 1.9994 2.080 2.080 2.090 2.000 2.000 63,000 1.9994 -3.26%
2018-10-25 0 2.150 1.980 2.160 2.150 2.180 34,000 73,720 2.1682 2.150 1.980 2.160 2.150 2.180 34,000 2.1682 -1.83%
2018-10-24 0 2.190 2.190 2.200 2.010 2.010 4,700 9,419 2.0040 2.190 2.190 2.200 2.010 2.010 4,700 2.0040 0.00%
2018-10-23 0 2.190 2.020 2.200 1.960 2.240 97,950 213,639 2.1811 2.190 2.020 2.200 1.960 2.240 97,950 2.1811 -2.23%
2018-10-22 0 2.240 2.190 2.240 2.200 2.250 64,000 143,820 2.2472 2.240 2.190 2.240 2.200 2.250 64,000 2.2472 0.45%
2018-10-19 0 2.230 2.220 2.230 2.210 2.260 139,000 311,190 2.2388 2.230 2.220 2.230 2.210 2.260 139,000 2.2388 0.00%
2018-10-18 0 2.230 2.230 2.390 2.230 2.420 33,750 80,280 2.3787 2.230 2.230 2.390 2.230 2.420 33,750 2.3787 -5.11%
2018-10-16 0 2.350 2.260 2.450 2.350 2.350 5,950 13,246 2.2262 2.350 2.260 2.450 2.350 2.350 5,950 2.2262 -2.89%
2018-10-15 0 2.420 2.160 2.450 2.420 2.490 296,000 728,120 2.4599 2.420 2.160 2.450 2.420 2.490 296,000 2.4599 -1.22%
2018-10-12 0 2.450 2.360 2.460 2.420 2.450 210,000 513,660 2.4460 2.450 2.360 2.460 2.420 2.450 210,000 2.4460 -2.78%
2018-10-11 0 2.520 2.520 2.650 2.470 2.550 77,990 194,636 2.4957 2.520 2.520 2.650 2.470 2.550 77,990 2.4957 0.00%
2018-10-10 0 2.520 2.490 2.570 2.490 2.500 26,000 64,840 2.4938 2.520 2.490 2.570 2.490 2.500 26,000 2.4938 0.80%
2018-10-09 0 2.500 2.500 2.660 2.430 2.450 85,500 208,718 2.4411 2.500 2.500 2.660 2.430 2.450 85,500 2.4411 2.88%
2018-10-08 0 2.430 2.430 2.450 2.430 2.440 16,000 38,960 2.4350 2.430 2.430 2.450 2.430 2.440 16,000 2.4350 -0.82%
2018-10-05 0 2.450 2.310 2.600 2.450 2.450 20,000 49,000 2.4500 2.450 2.310 2.600 2.450 2.450 20,000 2.4500 0.00%
2018-10-04 0 2.450 2.450 2.680 - - 0 0 - 2.450 2.450 2.680 - - 0 - 0.00%
2018-10-03 0 2.450 2.450 2.500 2.450 2.450 2,500 6,105 2.4420 2.450 2.450 2.500 2.450 2.450 2,500 2.4420 -2.00%
2018-10-02 0 2.500 2.490 2.600 2.500 2.500 4,500 11,225 2.4944 2.500 2.490 2.600 2.500 2.500 4,500 2.4944 -0.40%
2018-09-28 0 2.510 2.510 2.600 2.500 2.500 12,600 31,476 2.4981 2.510 2.510 2.600 2.500 2.500 12,600 2.4981 0.80%
2018-09-27 0 2.490 2.490 2.500 2.490 2.510 10,950 27,337 2.4965 2.490 2.490 2.500 2.490 2.510 10,950 2.4965 -0.80%
2018-09-26 0 2.510 2.490 2.510 2.480 2.510 46,800 116,652 2.4926 2.510 2.490 2.510 2.480 2.510 46,800 2.4926 1.21%
2018-09-24 0 2.480 2.480 2.580 - - 0 0 - 2.480 2.480 2.580 - - 0 - 0.00%
2018-09-21 0 2.480 2.480 2.500 2.480 2.500 29,500 73,300 2.4847 2.480 2.480 2.500 2.480 2.500 29,500 2.4847 -1.20%
2018-09-20 0 2.510 2.480 2.520 2.490 2.510 52,000 130,220 2.5042 2.510 2.480 2.520 2.490 2.510 52,000 2.5042 0.40%
2018-09-19 0 2.500 2.500 2.680 2.400 2.400 2,500 5,825 2.3300 2.500 2.500 2.680 2.400 2.400 2,500 2.3300 1.21%
2018-09-18 0 2.470 2.460 2.490 2.470 2.490 22,000 54,500 2.4773 2.470 2.460 2.490 2.470 2.490 22,000 2.4773 1.23%
2018-09-17 0 2.440 2.430 2.480 2.440 2.480 51,500 126,535 2.4570 2.440 2.430 2.480 2.440 2.480 51,500 2.4570 -1.61%
2018-09-14 0 2.480 2.340 2.570 2.480 2.480 2,000 4,960 2.4800 2.480 2.340 2.570 2.480 2.480 2,000 2.4800 -1.98%
2018-09-13 0 2.530 2.470 2.570 2.500 2.530 5,000 12,515 2.5030 2.530 2.470 2.570 2.500 2.530 5,000 2.5030 2.43%
2018-09-12 0 2.470 2.470 2.600 - - 1,250 3,040 2.4320 2.470 2.470 2.600 - - 1,250 2.4320 0.00%
2018-09-11 0 2.470 2.470 2.500 2.470 2.500 30,000 74,455 2.4818 2.470 2.470 2.500 2.470 2.500 30,000 2.4818 -3.14%
2018-09-10 0 2.550 2.480 2.620 - - 0 0 - 2.550 2.480 2.620 - - 0 - 0.00%
2018-09-07 0 2.550 2.490 2.650 - - 0 0 - 2.550 2.490 2.650 - - 0 - 0.00%
2018-09-06 0 2.550 2.500 2.600 2.550 2.550 3,000 7,240 2.4133 2.550 2.500 2.600 2.550 2.550 3,000 2.4133 0.00%
2018-09-05 0 2.550 2.510 2.550 2.500 2.550 102,600 257,579 2.5105 2.550 2.510 2.550 2.500 2.550 102,600 2.5105 0.00%
2018-09-04 0 2.550 2.540 2.640 2.550 2.600 44,000 112,780 2.5632 2.550 2.540 2.640 2.550 2.600 44,000 2.5632 0.39%
2018-09-03 0 2.540 2.210 2.540 2.550 2.600 34,000 87,220 2.5653 2.540 2.210 2.540 2.550 2.600 34,000 2.5653 -2.31%
2018-08-31 0 2.600 2.590 2.600 2.600 2.610 35,550 92,508 2.6022 2.600 2.590 2.600 2.600 2.610 35,550 2.6022 -2.26%
2018-08-30 0 2.660 2.660 2.670 2.630 2.660 14,000 37,100 2.6500 2.660 2.660 2.670 2.630 2.660 14,000 2.6500 0.00%
2018-08-29 0 2.660 2.550 2.660 - - 2,250 5,647 2.5098 2.660 2.550 2.660 - - 2,250 2.5098 -1.12%
2018-08-28 0 2.690 2.690 2.700 2.690 2.690 14,000 37,660 2.6900 2.690 2.690 2.700 2.690 2.690 14,000 2.6900 0.37%
2018-08-27 0 2.680 2.640 2.680 2.600 2.680 105,200 278,092 2.6435 2.680 2.640 2.680 2.600 2.680 105,200 2.6435 -1.47%
2018-08-24 0 2.720 2.590 2.750 2.720 2.730 104,570 284,569 2.7213 2.720 2.590 2.750 2.720 2.730 104,570 2.7213 -0.73%
2018-08-23 0 2.740 2.740 2.750 2.690 2.750 29,500 79,695 2.7015 2.740 2.740 2.750 2.690 2.750 29,500 2.7015 2.24%
2018-08-22 0 2.680 2.590 2.690 - - 0 0 - 2.680 2.590 2.690 - - 0 - 0.00%
2018-08-21 0 2.680 2.680 2.690 2.670 2.700 114,840 307,877 2.6809 2.680 2.680 2.690 2.670 2.700 114,840 2.6809 0.75%
2018-08-20 0 2.660 2.660 2.710 2.650 2.710 119,000 316,520 2.6598 2.660 2.660 2.710 2.650 2.710 119,000 2.6598 -1.85%
2018-08-17 0 2.710 2.670 2.750 2.600 2.710 184,100 492,159 2.6733 2.710 2.670 2.750 2.600 2.710 184,100 2.6733 1.50%
2018-08-16 0 2.670 2.610 2.680 2.600 2.670 348,840 909,706 2.6078 2.670 2.610 2.680 2.600 2.670 348,840 2.6078 2.69%
2018-08-15 0 2.600 2.550 2.640 2.520 2.600 53,800 136,684 2.5406 2.600 2.550 2.640 2.520 2.600 53,800 2.5406 1.96%
2018-08-14 0 2.550 2.550 2.570 2.540 2.550 72,300 184,139 2.5469 2.550 2.550 2.570 2.540 2.550 72,300 2.5469 -0.78%
2018-08-13 0 2.570 2.550 2.600 2.550 2.600 46,000 118,250 2.5707 2.570 2.550 2.600 2.550 2.600 46,000 2.5707 0.78%
2018-08-10 0 2.550 2.550 2.590 2.550 2.550 18,800 47,901 2.5479 2.550 2.550 2.590 2.550 2.550 18,800 2.5479 -0.39%
2018-08-09 0 2.560 2.450 2.560 2.470 2.580 102,440 256,735 2.5062 2.560 2.450 2.560 2.470 2.580 102,440 2.5062 0.79%
2018-08-08 0 2.540 2.460 2.540 2.540 2.610 315,000 803,925 2.5521 2.540 2.460 2.540 2.540 2.610 315,000 2.5521 -1.93%
2018-08-07 0 2.590 2.510 2.590 2.140 2.650 80,250 208,582 2.5992 2.590 2.510 2.590 2.140 2.650 80,250 2.5992 -2.26%
2018-08-06 0 2.650 2.550 2.700 2.410 2.700 538,400 1,377,452 2.5584 2.650 2.550 2.700 2.410 2.700 538,400 2.5584 9.50%
2018-08-03 0 2.420 2.380 2.420 2.360 2.480 155,500 379,720 2.4419 2.420 2.380 2.420 2.360 2.480 155,500 2.4419 2.98%
2018-08-02 0 2.350 2.350 2.380 2.350 2.450 381,500 908,450 2.3813 2.350 2.350 2.380 2.350 2.450 381,500 2.3813 -2.89%
2018-08-01 0 2.420 2.360 2.470 2.330 2.420 21,800 51,977 2.3843 2.420 2.360 2.470 2.330 2.420 21,800 2.3843 2.98%
2018-07-31 0 2.350 2.350 2.400 2.320 2.320 6,250 14,392 2.3027 2.350 2.350 2.400 2.320 2.320 6,250 2.3027 1.29%
2018-07-30 0 2.320 2.320 2.380 2.310 2.330 38,200 88,426 2.3148 2.320 2.320 2.380 2.310 2.330 38,200 2.3148 -0.85%
2018-07-27 0 2.340 2.330 2.370 2.340 2.360 38,000 89,260 2.3489 2.340 2.330 2.370 2.340 2.360 38,000 2.3489 -1.27%
2018-07-26 0 2.370 2.370 2.420 2.370 2.400 48,000 114,580 2.3871 2.370 2.370 2.420 2.370 2.400 48,000 2.3871 -1.25%
2018-07-25 0 2.400 2.400 2.460 2.370 2.370 10,000 23,630 2.3630 2.400 2.400 2.460 2.370 2.370 10,000 2.3630 0.84%
2018-07-24 0 2.380 2.400 2.440 2.320 2.350 66,000 154,200 2.3364 2.380 2.400 2.440 2.320 2.350 66,000 2.3364 0.85%
2018-07-23 0 2.360 2.400 2.430 2.310 2.340 62,000 144,000 2.3226 2.360 2.400 2.430 2.310 2.340 62,000 2.3226 0.85%
2018-07-20 0 2.340 2.340 2.490 2.300 2.340 45,660 105,759 2.3162 2.340 2.340 2.490 2.300 2.340 45,660 2.3162 0.00%
2018-07-19 0 2.340 2.270 2.350 2.340 2.380 56,500 133,395 2.3610 2.340 2.270 2.350 2.340 2.380 56,500 2.3610 -1.68%
2018-07-18 0 2.380 2.370 2.460 2.340 2.380 20,200 47,861 2.3694 2.380 2.370 2.460 2.340 2.380 20,200 2.3694 0.00%
2018-07-17 0 2.380 2.380 2.400 2.380 2.380 38,000 90,440 2.3800 2.380 2.380 2.400 2.380 2.380 38,000 2.3800 -0.42%
2018-07-16 0 2.390 2.390 2.470 2.390 2.400 10,500 25,150 2.3952 2.390 2.390 2.470 2.390 2.400 10,500 2.3952 -0.83%
2018-07-13 0 2.410 2.350 2.480 2.330 2.410 58,800 138,874 2.3618 2.410 2.350 2.480 2.330 2.410 58,800 2.3618 -1.23%
2018-07-12 0 2.440 2.440 2.530 2.440 2.460 30,000 73,520 2.4507 2.440 2.440 2.530 2.440 2.460 30,000 2.4507 -0.81%
2018-07-11 0 2.460 2.450 2.460 2.440 2.470 73,500 180,830 2.4603 2.460 2.450 2.460 2.440 2.470 73,500 2.4603 -0.81%
2018-07-10 0 2.480 2.330 2.480 2.480 2.480 2,000 4,960 2.4800 2.480 2.330 2.480 2.480 2.480 2,000 2.4800 5.53%
2018-07-09 0 2.350 2.320 2.450 2.350 2.500 112,300 272,536 2.4269 2.350 2.320 2.450 2.350 2.500 112,300 2.4269 -6.75%
2018-07-06 0 2.520 2.480 2.520 2.490 2.530 51,640 129,848 2.5145 2.520 2.480 2.520 2.490 2.530 51,640 2.5145 0.40%
2018-07-05 0 2.510 2.510 2.550 2.460 2.580 20,000 49,840 2.4920 2.510 2.510 2.550 2.460 2.580 20,000 2.4920 -2.71%
2018-07-04 0 2.580 2.470 2.680 2.450 2.580 135,500 343,460 2.5348 2.580 2.470 2.680 2.450 2.580 135,500 2.5348 0.39%
2018-07-03 0 2.570 2.520 2.580 2.500 2.620 95,750 244,040 2.5487 2.570 2.520 2.580 2.500 2.620 95,750 2.5487 -6.20%
2018-06-29 0 2.740 2.700 2.850 2.440 2.750 242,000 629,340 2.6006 2.740 2.700 2.850 2.440 2.750 242,000 2.6006 13.22%
2018-06-28 0 2.420 2.420 2.480 2.410 2.530 207,100 510,039 2.4628 2.420 2.420 2.480 2.410 2.530 207,100 2.4628 -2.42%
2018-06-27 0 2.480 2.450 2.480 2.480 2.560 102,200 255,705 2.5020 2.480 2.450 2.480 2.480 2.560 102,200 2.5020 -2.36%
2018-06-26 0 2.540 2.490 2.540 2.480 2.540 161,100 403,446 2.5043 2.540 2.490 2.540 2.480 2.540 161,100 2.5043 0.40%
2018-06-25 0 2.530 2.510 2.530 2.500 2.570 145,420 367,400 2.5265 2.530 2.510 2.530 2.500 2.570 145,420 2.5265 0.80%
2018-06-22 0 2.510 2.510 2.710 2.360 2.500 36,600 87,498 2.3907 2.510 2.510 2.710 2.360 2.500 36,600 2.3907 4.15%
2018-06-21 0 2.410 2.390 2.560 2.410 2.420 10,500 25,345 2.4138 2.410 2.390 2.560 2.410 2.420 10,500 2.4138 -0.41%
2018-06-20 0 2.420 2.420 2.500 2.400 2.410 22,000 53,000 2.4091 2.420 2.420 2.500 2.400 2.410 22,000 2.4091 0.41%
2018-06-19 0 2.410 2.390 2.500 2.410 2.410 58,500 140,740 2.4058 2.410 2.390 2.500 2.410 2.410 58,500 2.4058 -3.60%
2018-06-15 0 2.500 2.450 2.540 2.290 2.500 11,600 27,632 2.3821 2.500 2.450 2.540 2.290 2.500 11,600 2.3821 2.04%
2018-06-14 0 2.450 2.430 2.500 2.450 2.450 40,000 98,000 2.4500 2.450 2.430 2.500 2.450 2.450 40,000 2.4500 -2.78%
2018-06-13 0 2.520 2.450 2.530 2.420 2.530 88,000 216,500 2.4602 2.520 2.450 2.530 2.420 2.530 88,000 2.4602 1.20%
2018-06-12 0 2.490 2.480 2.630 2.490 2.490 10,350 25,733 2.4863 2.490 2.480 2.630 2.490 2.490 10,350 2.4863 1.63%
2018-06-11 0 2.450 2.420 2.550 2.370 2.500 79,500 197,080 2.4790 2.450 2.420 2.550 2.370 2.500 79,500 2.4790 -1.61%
2018-06-08 0 2.490 2.430 2.550 - - 0 0 - 2.490 2.430 2.550 - - 0 - 0.00%
2018-06-07 0 2.490 2.460 2.550 - - 500 1,215 2.4300 2.490 2.460 2.550 - - 500 2.4300 0.00%
2018-06-06 0 2.490 2.480 2.600 2.480 2.520 87,650 218,575 2.4937 2.490 2.480 2.600 2.480 2.520 87,650 2.4937 0.40%
2018-06-05 0 2.480 2.390 2.490 2.480 2.500 38,500 95,700 2.4857 2.480 2.390 2.490 2.480 2.500 38,500 2.4857 -2.36%
2018-06-04 0 2.540 2.500 2.550 2.490 2.600 194,450 484,831 2.4933 2.540 2.500 2.550 2.490 2.600 194,450 2.4933 -2.31%
2018-06-01 0 2.600 2.550 2.600 2.530 2.630 36,550 92,925 2.5424 2.600 2.550 2.600 2.530 2.630 36,550 2.5424 -0.38%
2018-05-31 0 2.610 2.520 2.630 2.510 2.640 40,000 102,800 2.5700 2.610 2.520 2.630 2.510 2.640 40,000 2.5700 1.95%
2018-05-30 0 2.560 2.530 2.570 2.440 2.560 1,384,000 3,400,980 2.4574 2.560 2.530 2.570 2.440 2.560 1,384,000 2.4574 2.40%
2018-05-29 0 2.500 2.500 2.560 2.450 2.510 81,000 201,400 2.4864 2.500 2.500 2.560 2.450 2.510 81,000 2.4864 0.81%
2018-05-28 0 2.480 2.480 2.520 2.470 2.530 110,000 274,909 2.4992 2.480 2.480 2.520 2.470 2.530 110,000 2.4992 -3.50%
2018-05-25 0 2.570 2.520 2.580 2.510 2.580 1,688,000 4,240,740 2.5123 2.570 2.520 2.580 2.510 2.580 1,688,000 2.5123 1.98%
2018-05-24 0 2.520 2.520 2.600 2.520 2.530 41,650 104,756 2.5152 2.520 2.520 2.600 2.520 2.530 41,650 2.5152 0.00%
2018-05-23 0 2.520 2.520 2.550 2.520 2.530 30,000 75,800 2.5267 2.520 2.520 2.550 2.520 2.530 30,000 2.5267 -0.79%
2018-05-21 0 2.540 2.510 2.580 2.480 2.560 180,600 453,064 2.5087 2.540 2.510 2.580 2.480 2.560 180,600 2.5087 1.20%
2018-05-18 0 2.510 2.500 2.560 2.510 2.580 42,000 106,240 2.5295 2.510 2.500 2.560 2.510 2.580 42,000 2.5295 -2.33%
2018-05-17 0 2.570 2.490 2.570 2.480 2.570 72,650 183,426 2.5248 2.570 2.490 2.570 2.480 2.570 72,650 2.5248 3.63%
2018-05-16 0 2.480 2.450 2.500 2.450 2.480 15,700 38,544 2.4550 2.480 2.450 2.500 2.450 2.480 15,700 2.4550 0.00%
2018-05-15 0 2.480 2.470 2.510 2.360 2.480 20,000 48,420 2.4210 2.480 2.470 2.510 2.360 2.480 20,000 2.4210 -0.80%
2018-05-14 0 2.500 2.500 2.560 2.460 2.500 118,406 295,481 2.4955 2.500 2.500 2.560 2.460 2.500 118,406 2.4955 0.81%
2018-05-11 0 2.480 2.480 2.550 2.450 2.550 332,900 826,824 2.4837 2.480 2.480 2.550 2.450 2.550 332,900 2.4837 0.00%
2018-05-10 0 2.480 2.470 2.510 2.480 2.480 7,500 18,555 2.4740 2.480 2.470 2.510 2.480 2.480 7,500 2.4740 -0.80%
2018-05-09 0 2.500 2.500 2.590 2.450 2.500 133,000 329,710 2.4790 2.500 2.500 2.590 2.450 2.500 133,000 2.4790 0.40%
2018-05-08 0 2.490 2.490 2.500 2.480 2.500 61,500 153,420 2.4946 2.490 2.490 2.500 2.480 2.500 61,500 2.4946 -2.35%
2018-05-07 0 2.550 2.470 2.550 2.420 2.550 164,250 409,257 2.4917 2.550 2.470 2.550 2.420 2.550 164,250 2.4917 3.24%
2018-05-04 0 2.470 2.470 2.600 2.460 2.500 217,950 542,804 2.4905 2.470 2.470 2.600 2.460 2.500 217,950 2.4905 -1.20%
2018-05-03 0 2.500 2.500 2.550 2.480 2.480 30,000 74,400 2.4800 2.500 2.500 2.550 2.480 2.480 30,000 2.4800 -3.47%
2018-05-02 0 2.590 2.470 2.590 2.430 2.600 36,650 89,680 2.4469 2.590 2.470 2.590 2.430 2.600 36,650 2.4469 4.44%
2018-04-30 0 2.480 2.430 2.580 2.480 2.630 51,250 127,450 2.4868 2.480 2.430 2.580 2.480 2.630 51,250 2.4868 -4.62%
2018-04-27 0 2.600 2.460 2.600 2.600 2.600 21,500 55,635 2.5877 2.600 2.460 2.600 2.600 2.600 21,500 2.5877 0.78%
2018-04-26 0 2.580 2.490 2.600 2.380 2.580 142,040 356,576 2.5104 2.580 2.490 2.600 2.380 2.580 142,040 2.5104 3.20%
2018-04-25 0 2.500 2.410 2.580 2.500 2.500 24,000 60,000 2.5000 2.500 2.410 2.580 2.500 2.500 24,000 2.5000 0.00%
2018-04-24 0 2.500 2.480 2.600 2.500 2.500 16,600 41,470 2.4982 2.500 2.480 2.600 2.500 2.500 16,600 2.4982 0.00%
2018-04-23 0 2.500 2.480 2.600 2.500 2.500 30,000 75,000 2.5000 2.500 2.480 2.600 2.500 2.500 30,000 2.5000 0.00%
2018-04-20 0 2.500 2.500 2.650 2.470 2.500 14,450 35,809 2.4781 2.500 2.500 2.650 2.470 2.500 14,450 2.4781 1.21%
2018-04-19 0 2.470 2.470 2.600 2.460 2.600 6,500 16,520 2.5415 2.470 2.470 2.600 2.460 2.600 6,500 2.5415 -3.14%
2018-04-18 0 2.550 2.440 2.600 2.410 2.560 173,350 436,559 2.5184 2.550 2.440 2.600 2.410 2.560 173,350 2.5184 0.00%
2018-04-17 0 2.550 2.550 2.620 2.550 2.630 101,050 263,802 2.6106 2.550 2.550 2.620 2.550 2.630 101,050 2.6106 -2.67%
2018-04-16 0 2.620 2.620 2.690 2.620 2.830 99,000 263,650 2.6631 2.620 2.620 2.690 2.620 2.830 99,000 2.6631 -2.96%
2018-04-13 0 2.700 2.660 2.740 2.620 2.800 394,300 1,060,711 2.6901 2.700 2.660 2.740 2.620 2.800 394,300 2.6901 1.89%
2018-04-12 0 2.650 2.620 2.660 2.350 2.650 539,200 1,359,410 2.5212 2.650 2.620 2.660 2.350 2.650 539,200 2.5212 6.43%
2018-04-11 0 2.490 2.460 2.490 2.490 2.570 196,900 493,656 2.5071 2.490 2.460 2.490 2.490 2.570 196,900 2.5071 -2.35%
2018-04-10 0 2.550 2.550 2.590 2.510 2.630 467,600 1,209,606 2.5868 2.550 2.550 2.590 2.510 2.630 467,600 2.5868 -1.16%
2018-04-09 0 2.580 2.550 2.620 2.500 2.670 344,800 879,956 2.5521 2.580 2.550 2.620 2.500 2.670 344,800 2.5521 -1.15%
2018-04-06 0 2.610 2.610 2.620 2.230 2.700 1,287,700 3,225,642 2.5050 2.610 2.610 2.620 2.230 2.700 1,287,700 2.5050 10.13%
2018-04-04 0 2.370 2.370 2.400 2.170 2.960 3,745,512 9,502,372 2.5370 2.370 2.370 2.400 2.170 2.960 3,745,512 2.5370 11.27%
2018-04-03 0 2.130 2.110 2.190 2.080 2.140 74,000 157,340 2.1262 2.130 2.110 2.190 2.080 2.140 74,000 2.1262 -3.18%
2018-03-29 0 2.200 2.140 2.210 2.090 2.230 824,900 1,801,946 2.1844 2.200 2.140 2.210 2.090 2.230 824,900 2.1844 8.37%
2018-03-28 0 2.030 2.030 2.190 2.010 2.030 76,600 155,380 2.0285 2.030 2.030 2.190 2.010 2.030 76,600 2.0285 -0.49%
2018-03-27 0 2.040 2.040 2.220 2.040 2.060 54,200 111,324 2.0539 2.040 2.040 2.220 2.040 2.060 54,200 2.0539 -0.97%
2018-03-26 0 2.060 2.060 2.100 2.030 2.050 104,500 213,630 2.0443 2.060 2.060 2.100 2.030 2.050 104,500 2.0443 -1.90%
2018-03-23 0 2.100 2.080 2.100 2.030 2.100 32,500 67,130 2.0655 2.100 2.080 2.100 2.030 2.100 32,500 2.0655 1.45%
2018-03-22 0 2.070 2.060 2.150 2.060 2.070 33,000 67,985 2.0602 2.070 2.060 2.150 2.060 2.070 33,000 2.0602 -2.36%
2018-03-21 0 2.120 2.120 2.150 2.040 2.240 238,650 497,064 2.0828 2.120 2.120 2.150 2.040 2.240 238,650 2.0828 1.92%
2018-03-20 0 2.080 2.080 2.090 2.060 2.080 63,950 132,095 2.0656 2.080 2.080 2.090 2.060 2.080 63,950 2.0656 -0.95%
2018-03-19 0 2.100 2.060 2.110 2.050 2.100 32,500 68,020 2.0929 2.100 2.060 2.110 2.050 2.100 32,500 2.0929 1.94%
2018-03-16 0 2.060 2.060 2.110 2.050 2.060 100,700 206,654 2.0522 2.060 2.060 2.110 2.050 2.060 100,700 2.0522 -2.37%
2018-03-15 0 2.110 2.090 2.110 2.070 2.130 285,000 601,410 2.1102 2.110 2.090 2.110 2.070 2.130 285,000 2.1102 0.96%
2018-03-14 0 2.090 2.090 2.120 2.080 2.140 151,650 320,162 2.1112 2.090 2.090 2.120 2.080 2.140 151,650 2.1112 -0.95%
2018-03-13 0 2.110 2.060 2.110 2.060 2.130 140,000 293,780 2.0984 2.110 2.060 2.110 2.060 2.130 140,000 2.0984 -0.47%
2018-03-12 0 2.120 2.130 2.200 2.090 2.130 307,400 649,852 2.1140 2.120 2.130 2.200 2.090 2.130 307,400 2.1140 -0.47%
2018-03-09 0 2.130 2.090 2.130 2.050 2.160 202,850 431,429 2.1268 2.130 2.090 2.130 2.050 2.160 202,850 2.1268 1.43%
2018-03-08 0 2.100 2.070 2.120 2.020 2.130 184,200 385,760 2.0942 2.100 2.070 2.120 2.020 2.130 184,200 2.0942 -0.47%
2018-03-07 0 2.110 2.080 2.110 2.080 2.130 153,750 325,292 2.1157 2.110 2.080 2.110 2.080 2.130 153,750 2.1157 1.44%
2018-03-06 0 2.080 2.080 2.130 2.050 2.060 8,750 17,820 2.0366 2.080 2.080 2.130 2.050 2.060 8,750 2.0366 0.00%
2018-03-05 0 2.080 2.080 2.090 2.030 2.150 178,500 375,440 2.1033 2.080 2.080 2.090 2.030 2.150 178,500 2.1033 -0.95%
2018-03-02 0 2.100 2.090 2.140 2.100 2.150 156,000 330,470 2.1184 2.100 2.090 2.140 2.100 2.150 156,000 2.1184 0.00%
2018-03-01 0 2.100 2.010 2.110 2.020 2.100 138,000 286,020 2.0726 2.100 2.010 2.110 2.020 2.100 138,000 2.0726 -0.94%
2018-02-28 0 2.120 2.110 2.140 2.100 2.140 66,550 141,356 2.1241 2.120 2.110 2.140 2.100 2.140 66,550 2.1241 -1.40%
2018-02-27 0 2.150 2.100 2.160 2.090 2.160 84,600 181,015 2.1397 2.150 2.100 2.160 2.090 2.160 84,600 2.1397 0.94%
2018-02-26 0 2.130 2.100 2.140 2.040 2.140 128,900 271,014 2.1025 2.130 2.100 2.140 2.040 2.140 128,900 2.1025 -1.39%
2018-02-23 0 2.160 2.150 2.250 2.130 2.160 127,950 275,604 2.1540 2.160 2.150 2.250 2.130 2.160 127,950 2.1540 0.47%
2018-02-22 0 2.150 2.130 2.250 2.120 2.150 37,600 80,700 2.1463 2.150 2.130 2.250 2.120 2.150 37,600 2.1463 0.00%
2018-02-21 0 2.150 2.150 2.290 2.080 2.150 44,500 93,610 2.1036 2.150 2.150 2.290 2.080 2.150 44,500 2.1036 -6.11%
2018-02-20 0 2.290 2.130 2.300 2.290 2.290 30,000 68,700 2.2900 2.290 2.130 2.300 2.290 2.290 30,000 2.2900 -0.43%
2018-02-15 0 2.300 2.130 2.300 2.290 2.300 29,000 66,340 2.2876 2.300 2.130 2.300 2.290 2.300 29,000 2.2876 4.07%
2018-02-14 0 2.210 2.200 2.290 2.210 2.400 354,580 828,221 2.3358 2.210 2.200 2.290 2.210 2.400 354,580 2.3358 0.00%
2018-02-13 0 2.210 2.200 2.240 2.200 2.240 80,100 177,187 2.2121 2.210 2.200 2.240 2.200 2.240 80,100 2.2121 0.45%
2018-02-12 0 2.200 2.200 2.220 2.160 2.240 77,860 172,681 2.2178 2.200 2.200 2.220 2.160 2.240 77,860 2.2178 5.26%
2018-02-09 0 2.090 2.090 2.150 2.050 2.100 75,800 156,895 2.0699 2.090 2.090 2.150 2.050 2.100 75,800 2.0699 -5.00%
2018-02-08 0 2.200 2.170 2.250 2.030 2.320 871,700 1,899,775 2.1794 2.200 2.170 2.250 2.030 2.320 871,700 2.1794 10.00%
2018-02-07 0 2.000 2.000 2.180 2.000 2.050 43,500 87,735 2.0169 2.000 2.000 2.180 2.000 2.050 43,500 2.0169 -0.50%
2018-02-06 0 2.010 2.010 2.050 1.940 2.060 120,300 241,996 2.0116 2.010 2.010 2.050 1.940 2.060 120,300 2.0116 -4.74%
2018-02-05 0 2.110 2.050 2.110 1.900 2.120 206,050 410,916 1.9943 2.110 2.050 2.110 1.900 2.120 206,050 1.9943 0.48%
2018-02-02 0 2.100 2.080 2.100 2.100 2.150 103,490 219,757 2.1235 2.100 2.080 2.100 2.100 2.150 103,490 2.1235 -3.23%
2018-02-01 0 2.170 2.110 2.180 2.050 2.170 300,800 629,411 2.0925 2.170 2.110 2.180 2.050 2.170 300,800 2.0925 4.83%
2018-01-31 0 2.070 2.030 2.080 2.000 2.100 333,150 657,822 1.9746 2.070 2.030 2.080 2.000 2.100 333,150 1.9746 3.50%
2018-01-30 0 2.000 1.930 2.000 - - 1,000 1,900 1.9000 2.000 1.930 2.000 - - 1,000 1.9000 0.00%
2018-01-29 0 2.000 2.000 2.030 2.000 2.000 36,000 71,940 1.9983 2.000 2.000 2.030 2.000 2.000 36,000 1.9983 -2.44%
2018-01-26 0 2.050 1.960 2.050 1.960 2.050 223,150 447,943 2.0074 2.050 1.960 2.050 1.960 2.050 223,150 2.0074 2.50%
2018-01-25 0 2.000 1.970 2.030 1.960 2.100 215,070 446,251 2.0749 2.000 1.970 2.030 1.960 2.100 215,070 2.0749 -1.48%
2018-01-24 0 2.030 2.000 2.060 1.920 2.080 93,040 185,918 1.9983 2.030 2.000 2.060 1.920 2.080 93,040 1.9983 1.00%
2018-01-23 0 2.010 1.950 2.020 1.900 2.030 37,400 72,275 1.9325 2.010 1.950 2.020 1.900 2.030 37,400 1.9325 -2.43%
2018-01-22 0 2.060 1.950 2.080 1.900 2.080 30,900 60,256 1.9500 2.060 1.950 2.080 1.900 2.080 30,900 1.9500 4.04%
2018-01-19 0 1.980 1.970 2.050 1.970 2.100 94,900 190,100 2.0032 1.980 1.970 2.050 1.970 2.100 94,900 2.0032 -1.49%
2018-01-18 0 2.010 1.980 2.020 1.860 2.060 1,744,004 3,485,283 1.9984 2.010 1.980 2.020 1.860 2.060 1,744,004 1.9984 5.79%
2018-01-17 0 1.900 1.850 1.900 1.820 1.900 29,500 53,795 1.8236 1.900 1.850 1.900 1.820 1.900 29,500 1.8236 6.74%
2018-01-16 0 1.780 1.780 1.840 1.770 1.800 12,000 21,180 1.7650 1.780 1.780 1.840 1.770 1.800 12,000 1.7650 -3.26%
2018-01-15 0 1.840 1.840 1.990 1.840 1.880 56,500 104,580 1.8510 1.840 1.840 1.990 1.840 1.880 56,500 1.8510 -3.16%
2018-01-12 0 1.900 1.850 1.900 1.760 1.940 2,165,762 3,864,840 1.7845 1.900 1.850 1.900 1.760 1.940 2,165,762 1.7845 2.70%
2018-01-11 0 1.850 1.850 1.900 1.800 2.000 167,850 320,178 1.9075 1.850 1.850 1.900 1.800 2.000 167,850 1.9075 1.65%
2018-01-10 0 1.820 1.820 1.920 1.810 1.880 59,700 110,132 1.8448 1.820 1.820 1.920 1.810 1.880 59,700 1.8448 -1.09%
2018-01-09 0 1.840 1.840 1.860 1.800 1.890 328,840 610,740 1.8573 1.840 1.840 1.860 1.800 1.890 328,840 1.8573 -3.16%
2018-01-08 0 1.900 1.880 1.900 1.870 1.910 1,028,000 1,953,230 1.9000 1.900 1.880 1.900 1.870 1.910 1,028,000 1.9000 0.53%
2018-01-05 0 1.890 1.890 1.910 1.890 1.940 1,584,500 3,034,420 1.9151 1.890 1.890 1.910 1.890 1.940 1,584,500 1.9151 -5.03%
2018-01-04 0 1.990 1.920 2.000 1.920 1.990 630,750 1,217,997 1.9310 1.990 1.920 2.000 1.920 1.990 630,750 1.9310 2.05%
2018-01-03 0 1.950 1.950 2.000 1.850 2.000 576,050 1,137,404 1.9745 1.950 1.950 2.000 1.850 2.000 576,050 1.9745 -1.52%
2018-01-02 0 1.980 1.980 2.000 1.970 2.020 64,700 128,531 1.9866 1.980 1.980 2.000 1.970 2.020 64,700 1.9866 -2.46%
2017-12-29 0 2.030 1.960 2.030 1.950 2.030 90,900 179,828 1.9783 2.030 1.960 2.030 1.950 2.030 90,900 1.9783 0.00%
2017-12-28 0 2.030 1.990 2.050 1.900 2.030 98,500 198,200 2.0122 2.030 1.990 2.050 1.900 2.030 98,500 2.0122 1.50%
2017-12-27 0 2.000 2.000 2.040 2.000 2.040 635,775 1,287,816 2.0256 2.000 2.000 2.040 2.000 2.040 635,775 2.0256 -0.50%
2017-12-22 0 2.010 1.990 2.020 1.970 2.060 430,000 860,990 2.0023 2.010 1.990 2.020 1.970 2.060 430,000 2.0023 0.50%
2017-12-21 0 2.000 1.990 2.050 1.860 2.100 118,000 238,130 2.0181 2.000 1.990 2.050 1.860 2.100 118,000 2.0181 2.56%
2017-12-20 0 1.950 1.950 2.030 1.900 1.960 93,650 182,390 1.9476 1.950 1.950 2.030 1.900 1.960 93,650 1.9476 -2.99%
2017-12-19 0 2.010 2.010 2.060 2.000 2.000 2,070 4,135 1.9976 2.010 2.010 2.060 2.000 2.000 2,070 1.9976 1.01%
2017-12-18 0 1.990 1.990 2.050 1.990 2.010 8,650 17,094 1.9762 1.990 1.990 2.050 1.990 2.010 8,650 1.9762 -1.00%
2017-12-15 0 2.010 2.000 2.020 1.980 2.030 127,300 255,110 2.0040 2.010 2.000 2.020 1.980 2.030 127,300 2.0040 2.55%
2017-12-14 0 1.960 1.930 2.000 1.910 1.990 80,100 155,375 1.9398 1.960 1.930 2.000 1.910 1.990 80,100 1.9398 -2.49%
2017-12-13 0 2.010 1.990 2.010 1.930 2.020 102,100 203,315 1.9913 2.010 1.990 2.010 1.930 2.020 102,100 1.9913 -2.90%
2017-12-12 0 2.070 2.030 2.070 1.920 2.190 531,120 1,075,279 2.0246 2.070 2.030 2.070 1.920 2.190 531,120 2.0246 10.11%
2017-12-11 0 1.880 1.880 1.920 1.850 1.950 158,160 298,758 1.8890 1.880 1.880 1.920 1.850 1.950 158,160 1.8890 -5.53%
2017-12-08 0 1.990 1.920 1.990 1.860 2.000 358,410 684,750 1.9105 1.990 1.920 1.990 1.860 2.000 358,410 1.9105 1.53%
2017-12-07 0 1.960 1.960 1.980 1.920 2.080 524,310 1,021,154 1.9476 1.960 1.960 1.980 1.920 2.080 524,310 1.9476 -2.00%
2017-12-06 0 2.000 1.920 2.050 1.930 2.120 492,200 984,791 2.0008 2.000 1.920 2.050 1.930 2.120 492,200 2.0008 0.50%
2017-12-05 0 1.990 1.990 2.020 1.940 2.080 397,200 792,986 1.9964 1.990 1.990 2.020 1.940 2.080 397,200 1.9964 -3.86%
2017-12-04 0 2.070 2.060 2.070 2.050 2.230 610,550 1,296,293 2.1232 2.070 2.060 2.070 2.050 2.230 610,550 2.1232 -4.61%
2017-12-01 0 2.170 2.170 2.200 1.720 2.250 2,354,570 4,941,091 2.0985 2.170 2.170 2.200 1.720 2.250 2,354,570 2.0985 19.23%
2017-11-30 0 1.820 1.800 1.900 1.800 3.230 6,911,180 14,566,997 2.1077 1.820 1.800 1.900 1.800 3.230 6,911,180 2.1077 -45.78%
2017-11-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-11-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-11-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-11-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-11-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-11-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-11-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-11-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-11-01 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-09-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-09-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-09-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-06-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-06-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-06-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-06-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-06-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-06-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-06-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-06-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-06-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-06-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-06-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-06-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-06-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-06-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-06-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-06-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-06-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-06-01 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-05-31 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-05-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-05-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-05-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-05-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-05-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-05-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-05-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-05-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-05-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-05-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-05-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-05-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-05-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-05-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-05-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-05-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-05-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-05-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-04-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-04-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-03-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-03-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-03-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-03-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-03-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-03-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-03-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-03-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-03-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-03-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-03-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-03-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-03-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-03-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-03-01 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-02-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-02-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-02-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-02-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-02-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-02-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-02-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-02-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-02-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-02-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-02-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-02-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-02-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-02-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-02-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-02-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-02-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-02-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-02-01 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-01-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-01-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-01-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-01-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-10-31 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-10-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-10-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-10-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-10-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-10-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-10-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-10-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-10-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-10-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-10-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-10-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-10-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-10-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-10-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-10-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-10-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-10-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-10-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-09-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-09-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-09-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-09-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-09-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-09-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-09-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-09-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-09-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-09-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-09-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-09-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-09-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-09-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-09-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-09-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-09-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-09-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-09-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-09-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-09-01 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-08-31 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-08-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-08-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-08-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-08-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-08-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-08-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-08-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-08-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-08-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-08-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-08-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-08-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-08-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-08-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-08-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-08-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-08-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-08-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-08-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-08-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-07-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-07-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-07-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-07-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-07-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-07-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-07-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-07-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-07-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-07-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-07-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-07-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-06-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-06-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-06-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-06-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-06-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-06-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-06-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-06-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-06-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-06-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-06-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-06-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-06-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-06-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-06-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-06-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-06-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-06-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-06-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-06-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-06-01 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-05-31 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-05-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-05-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-05-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-05-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-03-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-02-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-02-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-01-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-01-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-01-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-01-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-01-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-01-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-01-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-03-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-03-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-03-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-03-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-03-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-03-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-03-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-03-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-03-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-03-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-03-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-03-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-03-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-03-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-03-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-03-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-02-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-02-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-02-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-02-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-02-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-02-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-02-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-02-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-02-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-02-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-02-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-02-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-02-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-02-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-02-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-02-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-02-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-02-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-01-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-01-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-01-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-01-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-01-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-01-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-01-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-01-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-01-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-01-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-01-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-01-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-01-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-01-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-01-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-12-31 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-12-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-12-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-12-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-12-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-12-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-12-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-12-01 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-11-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-11-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-11-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-11-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-11-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-11-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-11-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-11-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-11-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-11-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-11-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-11-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-11-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-11-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-11-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-11-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-11-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-11-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-11-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-11-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-10-31 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-10-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-10-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-10-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-10-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-10-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-10-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-10-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-10-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-10-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-10-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-10-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-10-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-10-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-10-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-10-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-10-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-10-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-10-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-10-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-10-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-09-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-09-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-09-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-09-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-09-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-09-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-09-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-09-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-09-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-09-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-09-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-09-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-09-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-09-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-09-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-09-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-09-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-09-01 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-08-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-08-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-08-27 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-08-26 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-08-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-08-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-08-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-08-20 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-08-19 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-08-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-08-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-08-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-08-13 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-08-12 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-08-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-08-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-08-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-08-06 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-08-05 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-08-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-08-01 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-07-31 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-07-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-07-29 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-07-28 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-07-25 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-07-24 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-07-23 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-07-22 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-07-21 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-07-18 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-07-17 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-07-16 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-07-15 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-07-14 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-07-11 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-07-10 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-07-04 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-07-03 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-07-02 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-06-30 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2014-06-27 1 0.210 0.208 0.211 0.206 0.255 12,508,000 2,765,648 0.2211 3.357 3.325 3.373 3.293 4.076 782,549 3.5342 -15.66%
2014-06-26 0 0.249 0.245 0.255 0.245 0.260 3,266,000 823,400 0.2521 3.980 3.916 4.076 3.916 4.156 204,334 4.0297 0.00%
2014-06-25 0 0.249 0.250 0.255 0.247 0.260 4,488,000 1,124,632 0.2506 3.980 3.996 4.076 3.948 4.156 280,787 4.0053 -2.35%
2014-06-24 0 0.255 0.250 0.255 0.250 0.280 9,572,000 2,457,340 0.2567 4.076 3.996 4.076 3.996 4.475 598,861 4.1034 -7.27%
2014-06-23 0 0.275 0.275 0.295 0.275 0.295 624,000 179,220 0.2872 4.396 4.396 4.715 4.396 4.715 39,040 4.5907 -3.51%
2014-06-20 0 0.285 0.285 0.290 0.280 0.295 192,000 56,240 0.2929 4.555 4.555 4.635 4.475 4.715 12,012 4.6819 -1.72%
2014-06-19 0 0.290 0.290 0.300 0.290 0.300 788,000 230,990 0.2931 4.635 4.635 4.795 4.635 4.795 49,300 4.6854 -3.33%
2014-06-18 0 0.300 0.295 0.300 0.295 0.300 562,000 168,570 0.2999 4.795 4.715 4.795 4.715 4.795 35,161 4.7942 3.45%
2014-06-17 0 0.290 0.290 0.295 0.290 0.295 460,000 134,200 0.2917 4.635 4.635 4.715 4.635 4.715 28,779 4.6631 -1.69%
2014-06-16 0 0.295 0.295 0.300 0.295 0.300 330,000 97,600 0.2958 4.715 4.715 4.795 4.715 4.795 20,646 4.7273 0.00%
2014-06-13 0 0.295 0.295 0.300 0.295 0.305 558,000 166,550 0.2985 4.715 4.715 4.795 4.715 4.875 34,911 4.7708 0.00%
2014-06-12 0 0.295 0.295 0.300 0.290 0.300 946,000 280,470 0.2965 4.715 4.715 4.795 4.635 4.795 59,185 4.7388 -1.67%
2014-06-11 0 0.300 0.290 0.300 0.285 0.300 398,000 115,360 0.2898 4.795 4.635 4.795 4.555 4.795 24,900 4.6329 3.45%
2014-06-10 0 0.290 0.290 0.295 0.290 0.300 350,000 103,200 0.2949 4.635 4.635 4.715 4.635 4.795 21,897 4.7129 -1.69%
2014-06-09 0 0.295 0.295 0.300 0.295 0.300 570,000 169,500 0.2974 4.715 4.715 4.795 4.715 4.795 35,661 4.7530 -1.67%
2014-06-06 0 0.300 0.295 0.305 0.295 0.300 216,000 63,920 0.2959 4.795 4.715 4.875 4.715 4.795 13,514 4.7300 1.69%
2014-06-05 0 0.295 0.295 0.300 0.290 0.300 1,344,000 395,080 0.2940 4.715 4.715 4.795 4.635 4.795 84,086 4.6985 0.00%
2014-06-04 0 0.295 0.290 0.300 0.295 0.300 1,184,000 349,830 0.2955 4.715 4.635 4.795 4.715 4.795 74,076 4.7226 -1.67%
2014-06-03 0 0.300 0.295 0.300 0.295 0.310 1,672,000 498,850 0.2984 4.795 4.715 4.795 4.715 4.955 104,607 4.7688 -3.23%
2014-05-30 0 0.310 0.305 0.315 0.305 0.315 942,000 291,550 0.3095 4.955 4.875 5.035 4.875 5.035 58,935 4.9470 0.00%
2014-05-29 0 0.310 0.305 0.310 0.295 0.315 1,286,000 396,820 0.3086 4.955 4.875 4.955 4.715 5.035 80,457 4.9321 1.64%
2014-05-28 0 0.305 0.305 0.310 0.290 0.305 890,000 266,950 0.2999 4.875 4.875 4.955 4.635 4.875 55,682 4.7942 3.39%
2014-05-27 0 0.295 0.295 0.300 0.290 0.350 3,624,000 1,124,240 0.3102 4.715 4.715 4.795 4.635 5.594 226,731 4.9585 5.36%
2014-05-26 0 0.280 0.280 0.285 0.280 0.290 706,000 200,910 0.2846 4.475 4.475 4.555 4.475 4.635 44,170 4.5486 -1.75%
2014-05-23 0 0.285 0.285 0.290 0.285 0.290 712,000 205,950 0.2893 4.555 4.555 4.635 4.555 4.635 44,545 4.6234 -1.72%
2014-05-22 0 0.290 0.290 0.295 0.285 0.300 586,000 168,610 0.2877 4.635 4.635 4.715 4.555 4.795 36,662 4.5990 1.75%
2014-05-21 0 0.285 0.285 0.300 0.285 0.290 286,000 82,440 0.2883 4.555 4.555 4.795 4.555 4.635 17,893 4.6073 -1.72%
2014-05-20 0 0.290 0.290 0.295 0.285 0.295 234,000 67,670 0.2892 4.635 4.635 4.715 4.555 4.715 14,640 4.6223 -3.33%
2014-05-19 0 0.300 0.295 0.300 0.285 0.300 228,000 66,080 0.2898 4.795 4.715 4.795 4.555 4.795 14,265 4.6325 3.45%
2014-05-16 0 0.290 0.285 0.295 0.280 0.295 542,000 155,300 0.2865 4.635 4.555 4.715 4.475 4.715 33,910 4.5798 0.00%
2014-05-15 0 0.290 0.290 0.300 0.280 0.300 1,168,000 338,610 0.2899 4.635 4.635 4.795 4.475 4.795 73,075 4.6338 -1.69%
2014-05-14 0 0.295 0.295 0.300 0.290 0.300 490,000 143,870 0.2936 4.715 4.715 4.795 4.635 4.795 30,656 4.6930 1.72%
2014-05-13 0 0.290 0.290 0.295 0.285 0.300 1,662,000 490,090 0.2949 4.635 4.635 4.715 4.555 4.795 103,981 4.7133 0.00%
2014-05-12 0 0.290 0.285 0.290 0.285 0.310 1,640,000 480,300 0.2929 4.635 4.555 4.635 4.555 4.955 102,605 4.6811 -3.33%
2014-05-09 0 0.300 0.300 0.305 0.295 0.320 1,194,000 360,770 0.3022 4.795 4.795 4.875 4.715 5.115 74,701 4.8295 0.00%
2014-05-08 0 0.300 0.300 0.305 0.290 0.325 5,008,000 1,539,010 0.3073 4.795 4.795 4.875 4.635 5.195 313,320 4.9119 3.45%
2014-05-07 0 0.290 0.285 0.295 0.280 0.305 6,010,000 1,739,700 0.2895 4.635 4.555 4.715 4.475 4.875 376,009 4.6268 -6.45%
2014-05-05 0 0.310 0.305 0.315 0.300 0.375 15,078,000 5,205,620 0.3452 4.955 4.875 5.035 4.795 5.994 943,338 5.5183 8.77%
2014-05-02 0 0.285 0.280 0.285 0.270 0.295 1,818,000 515,150 0.2834 4.555 4.475 4.555 4.316 4.715 113,741 4.5291 -5.00%
2014-04-30 0 0.300 0.300 0.305 0.290 0.300 772,000 228,920 0.2965 4.795 4.795 4.875 4.635 4.795 48,299 4.7396 0.00%
2014-04-29 0 0.300 0.300 0.310 0.300 0.310 1,274,000 384,680 0.3019 4.795 4.795 4.955 4.795 4.955 79,706 4.8262 -1.64%
2014-04-28 0 0.305 0.305 0.320 0.305 0.340 1,398,000 436,220 0.3120 4.875 4.875 5.115 4.875 5.434 87,464 4.9874 -4.69%
2014-04-25 0 0.320 0.315 0.320 0.300 0.325 3,590,000 1,144,050 0.3187 5.115 5.035 5.115 4.795 5.195 224,604 5.0936 3.23%
2014-04-24 0 0.310 0.305 0.315 0.310 0.340 7,178,000 2,308,610 0.3216 4.955 4.875 5.035 4.955 5.434 449,083 5.1407 -8.82%
2014-04-23 0 0.340 0.335 0.340 0.260 0.375 36,947,911 12,576,776 0.3404 5.434 5.355 5.434 4.156 5.994 2,311,603 5.4407 30.77%
2014-04-22 0 0.260 0.260 0.265 0.250 0.260 2,408,000 617,260 0.2563 4.156 4.156 4.236 3.996 4.156 150,654 4.0972 4.00%
2014-04-17 0 0.250 0.250 0.255 0.247 0.270 8,926,000 2,268,356 0.2541 3.996 3.996 4.076 3.948 4.316 558,445 4.0619 -7.41%
2014-04-16 0 0.270 0.270 0.280 0.250 0.315 8,168,000 2,329,190 0.2852 4.316 4.316 4.475 3.996 5.035 511,021 4.5579 3.85%
2014-04-15 0 0.260 0.255 0.260 0.250 0.300 8,846,000 2,413,750 0.2729 4.156 4.076 4.156 3.996 4.795 553,440 4.3614 -11.86%
2014-04-14 0 0.295 0.295 0.305 0.290 0.315 7,964,000 2,387,330 0.2998 4.715 4.715 4.875 4.635 5.035 498,258 4.7913 -9.23%
2014-04-11 0 0.325 0.310 0.320 0.310 0.375 6,774,000 2,243,520 0.3312 5.195 4.955 5.115 4.955 5.994 423,807 5.2937 -8.45%
2014-04-10 0 0.355 0.350 0.360 0.350 0.425 14,912,000 5,732,050 0.3844 5.674 5.594 5.754 5.594 6.793 932,952 6.1440 -6.58%
2014-04-09 0 0.380 0.380 0.385 0.290 0.580 70,390,000 27,507,110 0.3908 6.074 6.074 6.154 4.635 9.271 4,403,869 6.2461 -38.71%
2014-04-08 0 0.620 0.620 0.630 0.550 0.640 20,600,000 11,359,420 0.5514 9.910 9.910 10.07 8.791 10.23 1,288,815 8.8138 0.00%
2014-04-07 0 0.620 0.580 0.630 0.530 0.630 27,460,000 14,573,300 0.5307 9.910 9.271 10.07 8.471 10.07 1,718,003 8.4827 6.90%
2014-04-04 0 0.580 0.560 0.610 - - 0 0 - 9.271 8.951 9.750 - - 0 - 0.00%
2014-04-03 0 0.580 0.580 0.600 0.580 0.600 592,000 353,220 0.5967 9.271 9.271 9.590 9.271 9.590 37,038 9.5367 -1.69%
2014-04-02 0 0.590 0.590 0.600 0.580 0.590 552,000 325,580 0.5898 9.430 9.430 9.590 9.271 9.430 34,535 9.4275 0.00%
2014-04-01 0 0.590 0.590 0.600 0.590 0.590 280,000 165,200 0.5900 9.430 9.430 9.590 9.430 9.430 17,518 9.4304 -1.67%
2014-03-31 0 0.600 0.550 0.600 0.600 0.600 30,000 18,000 0.6000 9.590 8.791 9.590 9.590 9.590 1,877 9.5902 3.45%
2014-03-28 0 0.580 0.550 0.580 - - 0 0 - 9.271 8.791 9.271 - - 0 - -1.69%
2014-03-27 0 0.590 0.560 0.590 0.550 0.590 24,000 13,900 0.5792 9.430 8.951 9.430 8.791 9.430 1,502 9.2572 7.27%
2014-03-26 0 0.550 0.550 0.580 0.550 0.550 78,000 42,260 0.5418 8.791 8.791 9.271 8.791 8.791 4,880 8.6599 -1.79%
2014-03-25 0 0.560 0.550 0.570 0.560 0.570 406,000 229,120 0.5643 8.951 8.791 9.111 8.951 9.111 25,401 9.0201 -1.75%
2014-03-24 0 0.570 0.560 0.590 0.560 0.580 184,000 104,940 0.5703 9.111 8.951 9.430 8.951 9.271 11,512 9.1159 -1.72%
2014-03-21 0 0.580 0.570 0.600 - - 0 0 - 9.271 9.111 9.590 - - 0 - 0.00%
2014-03-20 0 0.580 0.570 0.580 0.580 0.580 88,000 51,040 0.5800 9.271 9.111 9.271 9.271 9.271 5,506 9.2705 -1.69%
2014-03-19 0 0.590 0.590 0.620 0.590 0.600 112,000 66,740 0.5959 9.430 9.430 9.910 9.430 9.590 7,007 9.5246 0.00%
2014-03-18 0 0.590 0.590 0.600 0.580 0.600 174,000 102,740 0.5905 9.430 9.430 9.590 9.271 9.590 10,886 9.4377 -1.67%
2014-03-17 0 0.600 0.600 0.610 0.590 0.600 120,000 71,400 0.5950 9.590 9.590 9.750 9.430 9.590 7,508 9.5103 0.00%
2014-03-14 0 0.600 0.590 0.600 0.600 0.600 52,000 31,200 0.6000 9.590 9.430 9.590 9.590 9.590 3,253 9.5902 0.00%
2014-03-13 0 0.600 0.600 0.630 0.600 0.630 530,000 323,000 0.6094 9.590 9.590 10.07 9.590 10.07 33,159 9.7410 0.00%
2014-03-12 0 0.600 0.600 0.610 0.600 0.640 1,720,000 1,044,020 0.6070 9.590 9.590 9.750 9.590 10.23 107,610 9.7019 -1.64%
2014-03-11 0 0.610 0.600 0.620 0.610 0.620 270,000 165,200 0.6119 9.750 9.590 9.910 9.750 9.910 16,892 9.7796 0.00%
2014-03-10 0 0.610 0.600 0.610 0.600 0.610 1,006,000 607,960 0.6043 9.750 9.590 9.750 9.590 9.750 62,939 9.6595 -3.17%
2014-03-07 0 0.630 0.610 0.630 0.620 0.690 1,332,000 851,220 0.6391 10.07 9.750 10.07 9.910 11.03 83,335 10.214 6.78%
2014-03-06 0 0.590 0.590 0.600 0.590 0.600 436,000 258,540 0.5930 9.430 9.430 9.590 9.430 9.590 27,278 9.4780 -3.28%
2014-03-05 0 0.610 0.580 0.610 0.610 0.610 48,000 29,280 0.6100 9.750 9.271 9.750 9.750 9.750 3,003 9.7500 0.00%
2014-03-04 0 0.610 0.610 0.620 0.600 0.610 170,000 102,500 0.6029 9.750 9.750 9.910 9.590 9.750 10,636 9.6372 -1.61%
2014-03-03 0 0.620 0.620 0.630 0.600 0.620 306,000 188,000 0.6144 9.910 9.910 10.07 9.590 9.910 19,145 9.8200 0.00%
2014-02-28 0 0.620 0.620 0.630 0.610 0.640 350,000 217,500 0.6214 9.910 9.910 10.07 9.750 10.23 21,897 9.9327 -3.12%
2014-02-27 0 0.640 0.640 0.650 0.560 0.640 1,050,000 643,000 0.6124 10.23 10.23 10.39 8.951 10.23 65,692 9.7881 8.47%
2014-02-26 0 0.590 0.590 0.610 0.590 0.670 1,578,000 981,180 0.6218 9.430 9.430 9.750 9.430 10.71 98,726 9.9384 -7.81%
2014-02-25 0 0.640 0.630 0.640 0.610 0.640 64,000 39,460 0.6166 10.23 10.07 10.23 9.750 10.23 4,004 9.8549 -1.54%
2014-02-24 0 0.650 0.660 0.680 0.630 0.670 730,000 471,320 0.6456 10.39 10.55 10.87 10.07 10.71 45,672 10.320 -2.99%
2014-02-21 0 0.670 0.670 0.680 0.670 0.700 912,000 628,240 0.6889 10.71 10.71 10.87 10.71 11.19 57,058 11.011 0.00%
2014-02-20 0 0.670 0.660 0.670 0.670 0.680 200,000 135,000 0.6750 10.71 10.55 10.71 10.71 10.87 12,513 10.789 -1.47%
2014-02-19 0 0.680 0.670 0.680 0.650 0.700 4,922,000 3,307,940 0.6721 10.87 10.71 10.87 10.39 11.19 307,939 10.742 -2.86%
2014-02-18 0 0.700 0.700 0.710 0.670 0.720 15,404,000 10,648,500 0.6913 11.19 11.19 11.35 10.71 11.51 963,733 11.049 0.00%
2014-02-17 0 0.700 0.700 0.710 0.670 0.740 17,572,000 12,163,300 0.6922 11.19 11.19 11.35 10.71 11.83 1,099,372 11.064 1.45%
2014-02-14 0 0.690 0.680 0.690 0.550 0.700 25,528,000 15,066,360 0.5902 11.03 10.87 11.03 8.791 11.19 1,597,130 9.4334 23.21%
2014-02-13 0 0.560 0.550 0.560 0.550 0.570 1,694,000 951,620 0.5618 8.951 8.791 8.951 8.791 9.111 105,983 8.9790 -3.45%
2014-02-12 0 0.580 0.570 0.590 0.570 0.600 7,492,000 4,440,160 0.5927 9.271 9.111 9.430 9.111 9.590 468,728 9.4728 1.75%
2014-02-11 0 0.570 0.560 0.570 0.550 0.570 564,000 316,640 0.5614 9.111 8.951 9.111 8.791 9.111 35,286 8.9735 0.00%
2014-02-10 0 0.570 0.550 0.570 0.550 0.610 2,128,000 1,195,940 0.5620 9.111 8.791 9.111 8.791 9.750 133,136 8.9829 -1.72%
2014-02-07 0 0.580 0.560 0.580 0.520 0.620 11,794,000 6,737,940 0.5713 9.271 8.951 9.271 8.312 9.910 737,878 9.1315 16.00%
2014-02-06 0 0.500 0.500 0.510 0.495 0.510 1,888,000 946,740 0.5015 7.992 7.992 8.152 7.912 8.152 118,121 8.0150 1.01%
2014-02-05 0 0.495 0.485 0.495 0.495 0.510 254,000 126,950 0.4998 7.912 7.752 7.912 7.912 8.152 15,891 7.9887 -1.00%
2014-02-04 0 0.500 0.500 0.510 0.490 0.550 1,438,000 722,450 0.5024 7.992 7.992 8.152 7.832 8.791 89,967 8.0302 -1.96%
2014-01-30 0 0.510 0.485 0.510 0.490 0.510 248,000 121,560 0.4902 8.152 7.752 8.152 7.832 8.152 15,516 7.8346 7.37%
2014-01-29 0 0.475 0.475 0.500 0.465 0.530 820,000 410,260 0.5003 7.592 7.592 7.992 7.432 8.471 51,302 7.9969 -6.86%
2014-01-28 0 0.510 0.500 0.510 0.490 0.540 942,000 473,880 0.5031 8.152 7.992 8.152 7.832 8.631 58,935 8.0407 0.00%
2014-01-27 0 0.510 0.500 0.510 0.490 0.540 926,000 468,920 0.5064 8.152 7.992 8.152 7.832 8.631 57,934 8.0940 -7.27%
2014-01-24 0 0.550 0.540 0.550 0.540 0.580 1,186,000 651,260 0.5491 8.791 8.631 8.791 8.631 9.271 74,201 8.7770 -3.51%
2014-01-23 0 0.570 0.560 0.580 0.540 0.600 924,000 517,020 0.5595 9.111 8.951 9.271 8.631 9.590 57,809 8.9436 -3.39%
2014-01-22 0 0.590 0.570 0.590 0.570 0.590 216,000 124,680 0.5772 9.430 9.111 9.430 9.111 9.430 13,514 9.2261 0.00%
2014-01-21 0 0.590 0.560 0.590 0.560 0.600 428,000 244,020 0.5701 9.430 8.951 9.430 8.951 9.590 26,777 9.1129 1.72%
2014-01-20 0 0.580 0.550 0.580 0.560 0.600 1,604,000 911,000 0.5680 9.271 8.791 9.271 8.951 9.590 100,352 9.0780 3.57%
2014-01-17 0 0.560 0.550 0.560 0.550 0.620 3,614,000 2,026,540 0.5607 8.951 8.791 8.951 8.791 9.910 226,106 8.9628 -5.08%
2014-01-16 0 0.590 0.560 0.600 0.550 0.610 1,520,000 860,400 0.5661 9.430 8.951 9.590 8.791 9.750 95,097 9.0476 -1.67%
2014-01-15 0 0.600 0.590 0.600 0.560 0.610 1,590,000 933,140 0.5869 9.590 9.430 9.590 8.951 9.750 99,477 9.3805 -4.76%
2014-01-14 0 0.630 0.610 0.630 0.620 0.650 90,000 56,400 0.6267 10.07 9.750 10.07 9.910 10.39 5,631 10.016 -1.56%
2014-01-13 0 0.640 0.620 0.640 0.630 0.700 388,000 254,940 0.6571 10.23 9.910 10.23 10.07 11.19 24,275 10.502 -1.54%
2014-01-10 0 0.650 0.630 0.650 0.610 0.720 15,110,000 10,696,160 0.7079 10.39 10.07 10.39 9.750 11.51 945,340 11.315 6.56%
2014-01-09 0 0.610 0.580 0.610 0.580 0.610 312,000 184,080 0.5900 9.750 9.271 9.750 9.271 9.750 19,520 9.4304 -1.61%
2014-01-08 0 0.620 0.610 0.620 0.590 0.630 294,000 180,160 0.6128 9.910 9.750 9.910 9.430 10.07 18,394 9.7946 1.64%
2014-01-07 0 0.610 0.590 0.610 0.600 0.630 264,000 162,020 0.6137 9.750 9.430 9.750 9.590 10.07 16,517 9.8094 3.39%
2014-01-06 0 0.590 0.570 0.600 0.590 0.590 88,000 51,920 0.5900 9.430 9.111 9.590 9.430 9.430 5,506 9.4304 -3.28%
2014-01-03 0 0.610 0.600 0.610 0.600 0.630 950,000 590,520 0.6216 9.750 9.590 9.750 9.590 10.07 59,436 9.9355 1.67%
2014-01-02 0 0.600 0.600 0.610 0.580 0.670 773,000 464,790 0.6013 9.590 9.590 9.750 9.271 10.71 48,362 9.6107 -3.23%
2013-12-31 0 0.620 0.590 0.620 - - 0 0 - 9.910 9.430 9.910 - - 0 - -1.59%
2013-12-30 0 0.630 0.580 0.630 0.600 0.630 186,000 113,840 0.6120 10.07 9.271 10.07 9.590 10.07 11,637 9.7827 0.00%
2013-12-27 0 0.630 0.590 0.620 0.550 0.750 21,916,000 16,129,720 0.7360 10.07 9.430 9.910 8.791 11.99 1,371,149 11.764 1.61%
2013-12-24 0 0.620 0.600 0.620 0.580 0.620 754,000 452,000 0.5995 9.910 9.590 9.910 9.271 9.910 47,173 9.5817 8.77%
2013-12-23 0 0.570 0.560 0.590 0.570 0.630 234,000 136,520 0.5834 9.111 8.951 9.430 9.111 10.07 14,640 9.3252 0.00%
2013-12-20 0 0.570 0.520 0.570 0.510 0.570 624,000 340,820 0.5462 9.111 8.312 9.111 8.152 9.111 39,040 8.7301 3.64%
2013-12-19 0 0.550 0.540 0.550 0.540 0.570 180,000 101,100 0.5617 8.791 8.631 8.791 8.631 9.111 11,261 8.9775 1.85%
2013-12-18 0 0.540 0.540 0.560 0.540 0.560 558,000 306,140 0.5486 8.631 8.631 8.951 8.631 8.951 34,911 8.7693 -5.26%
2013-12-17 0 0.570 0.560 0.570 0.550 0.570 724,000 405,620 0.5602 9.111 8.951 9.111 8.791 9.111 45,296 8.9548 -1.72%
2013-12-16 0 0.580 0.570 0.580 0.580 0.600 310,000 183,300 0.5913 9.271 9.111 9.271 9.271 9.590 19,395 9.4510 -3.33%
2013-12-13 0 0.600 0.590 0.600 0.570 0.600 240,000 142,380 0.5933 9.590 9.430 9.590 9.111 9.590 15,015 9.4823 0.00%
2013-12-12 0 0.600 0.600 0.620 - - 0 0 - 9.590 9.590 9.910 - - 0 - 0.00%
2013-12-11 0 0.600 0.590 0.610 0.580 0.630 350,000 209,340 0.5981 9.590 9.430 9.750 9.271 10.07 21,897 9.5601 0.00%
2013-12-10 0 0.600 0.590 0.600 0.570 0.650 924,000 555,060 0.6007 9.590 9.430 9.590 9.111 10.39 57,809 9.6016 -3.23%
2013-12-09 0 0.620 0.620 0.650 0.600 0.630 396,000 242,740 0.6130 9.910 9.910 10.39 9.590 10.07 24,775 9.7977 0.00%
2013-12-06 0 0.620 0.620 0.630 0.620 0.650 198,000 124,700 0.6298 9.910 9.910 10.07 9.910 10.39 12,388 10.066 -1.59%
2013-12-05 0 0.630 0.610 0.630 0.600 0.650 1,680,000 1,046,080 0.6227 10.07 9.750 10.07 9.590 10.39 105,107 9.9525 5.00%
2013-12-04 0 0.600 0.600 0.620 0.600 0.620 400,000 243,660 0.6092 9.590 9.590 9.910 9.590 9.910 25,026 9.7365 -1.64%
2013-12-03 0 0.610 0.610 0.620 0.560 0.630 974,000 598,060 0.6140 9.750 9.750 9.910 8.951 10.07 60,937 9.8144 1.67%
2013-12-02 0 0.600 0.600 0.610 0.580 0.620 1,512,000 886,420 0.5863 9.590 9.590 9.750 9.271 9.910 94,597 9.3705 -3.23%
2013-11-29 0 0.620 0.620 0.640 0.610 0.650 288,000 180,360 0.6263 9.910 9.910 10.23 9.750 10.39 18,018 10.010 -1.59%
2013-11-28 0 0.630 0.620 0.640 0.630 0.660 162,000 103,820 0.6409 10.07 9.910 10.23 10.07 10.55 10,135 10.243 -1.56%
2013-11-27 0 0.640 0.640 0.670 0.640 0.660 396,000 258,560 0.6529 10.23 10.23 10.71 10.23 10.55 24,775 10.436 -3.03%
2013-11-26 0 0.660 0.660 0.670 0.630 0.670 1,842,000 1,195,420 0.6490 10.55 10.55 10.71 10.07 10.71 115,243 10.373 -5.71%
2013-11-25 0 0.700 0.690 0.700 0.660 0.710 272,000 189,520 0.6968 11.19 11.03 11.19 10.55 11.35 17,017 11.137 1.45%
2013-11-22 0 0.690 0.690 0.700 0.690 0.710 790,000 550,320 0.6966 11.03 11.03 11.19 11.03 11.35 49,425 11.134 -2.82%
2013-11-21 0 0.710 0.700 0.720 0.690 0.760 8,340,000 6,324,340 0.7583 11.35 11.19 11.51 11.03 12.15 521,782 12.121 0.00%
2013-11-20 0 0.710 0.710 0.720 0.680 0.710 388,000 269,560 0.6947 11.35 11.35 11.51 10.87 11.35 24,275 11.105 2.90%
2013-11-19 0 0.690 0.670 0.700 0.670 0.710 366,000 252,340 0.6895 11.03 10.71 11.19 10.71 11.35 22,898 11.020 -1.43%
2013-11-18 0 0.700 0.680 0.700 0.650 0.710 194,000 131,320 0.6769 11.19 10.87 11.19 10.39 11.35 12,137 10.819 0.00%
2013-11-15 0 0.700 0.690 0.710 0.680 0.700 542,000 373,280 0.6887 11.19 11.03 11.35 10.87 11.19 33,910 11.008 0.00%
2013-11-14 0 0.700 0.700 0.710 0.700 0.720 308,000 219,540 0.7128 11.19 11.19 11.35 11.19 11.51 19,270 11.393 -2.78%
2013-11-13 0 0.720 0.720 0.750 0.690 0.780 8,876,000 6,793,440 0.7654 11.51 11.51 11.99 11.03 12.47 555,317 12.233 2.86%
2013-11-12 0 0.700 0.690 0.700 0.690 0.710 526,000 367,860 0.6994 11.19 11.03 11.19 11.03 11.35 32,909 11.178 -4.11%
2013-11-11 0 0.730 0.710 0.730 0.690 0.760 888,000 626,400 0.7054 11.67 11.35 11.67 11.03 12.15 55,557 11.275 -1.35%
2013-11-08 0 0.740 0.730 0.750 0.680 0.800 2,812,000 2,066,940 0.7350 11.83 11.67 11.99 10.87 12.79 175,930 11.749 -5.13%
2013-11-07 0 0.780 0.770 0.780 0.760 0.850 18,300,000 14,786,660 0.8080 12.47 12.31 12.47 12.15 13.59 1,144,918 12.915 2.63%
2013-11-06 0 0.760 0.730 0.760 0.640 0.780 6,626,000 4,675,520 0.7056 12.15 11.67 12.15 10.23 12.47 414,548 11.279 24.59%
2013-11-05 0 0.610 0.600 0.620 0.570 0.670 3,114,000 1,988,020 0.6384 9.750 9.590 9.910 9.111 10.71 194,824 10.204 10.91%
2013-11-04 0 0.550 0.550 0.570 0.550 0.610 2,772,000 1,605,800 0.5793 8.791 8.791 9.111 8.791 9.750 173,427 9.2592 -9.84%
2013-11-01 0 0.610 0.600 0.610 0.610 0.630 1,758,000 1,085,380 0.6174 9.750 9.590 9.750 9.750 10.07 109,987 9.8682 -1.61%
2013-10-31 0 0.620 0.620 0.630 0.620 0.630 964,000 606,720 0.6294 9.910 9.910 10.07 9.910 10.07 60,312 10.060 -4.62%
2013-10-30 0 0.650 0.630 0.660 0.630 0.660 440,000 280,660 0.6379 10.39 10.07 10.55 10.07 10.55 27,528 10.195 6.56%
2013-10-29 0 0.610 0.630 0.640 0.610 0.640 648,000 398,800 0.6154 9.750 10.07 10.23 9.750 10.23 40,541 9.8369 -3.17%
2013-10-28 0 0.630 0.630 0.650 0.630 0.670 1,216,000 790,480 0.6501 10.07 10.07 10.39 10.07 10.71 76,078 10.390 -5.97%
2013-10-25 0 0.670 0.660 0.680 0.660 0.670 738,000 490,080 0.6641 10.71 10.55 10.87 10.55 10.71 46,172 10.614 -1.47%
2013-10-24 0 0.680 0.670 0.680 0.680 0.700 448,000 305,520 0.6820 10.87 10.71 10.87 10.87 11.19 28,029 10.900 0.00%
2013-10-23 0 0.680 0.670 0.690 0.660 0.700 986,000 668,520 0.6780 10.87 10.71 11.03 10.55 11.19 61,688 10.837 -4.23%
2013-10-22 0 0.710 0.700 0.710 0.700 0.730 404,000 289,400 0.7163 11.35 11.19 11.35 11.19 11.67 25,276 11.450 -2.74%
2013-10-21 0 0.730 0.720 0.730 0.720 0.750 490,000 359,520 0.7337 11.67 11.51 11.67 11.51 11.99 30,656 11.727 -2.67%
2013-10-18 0 0.750 0.740 0.750 0.740 0.750 360,000 269,460 0.7485 11.99 11.83 11.99 11.83 11.99 22,523 11.964 0.00%
2013-10-17 0 0.750 0.750 0.760 0.750 0.770 340,000 260,120 0.7651 11.99 11.99 12.15 11.99 12.31 21,272 12.228 -2.60%
2013-10-16 0 0.770 0.760 0.770 0.750 0.810 13,078,000 10,575,380 0.8086 12.31 12.15 12.31 11.99 12.95 818,210 12.925 1.32%
2013-10-15 0 0.760 0.750 0.770 0.740 0.760 158,000 119,280 0.7549 12.15 11.99 12.31 11.83 12.15 9,885 12.067 0.00%
2013-10-11 0 0.760 0.760 0.780 0.760 0.780 140,000 107,780 0.7699 12.15 12.15 12.47 12.15 12.47 8,759 12.305 0.00%
2013-10-10 0 0.760 0.760 0.770 0.750 0.770 474,000 357,860 0.7550 12.15 12.15 12.31 11.99 12.31 29,655 12.067 -1.30%
2013-10-09 0 0.770 0.760 0.770 0.770 0.840 930,000 752,720 0.8094 12.31 12.15 12.31 12.31 13.43 58,184 12.937 0.00%
2013-10-08 0 0.770 0.760 0.780 0.770 0.800 438,000 339,260 0.7746 12.31 12.15 12.47 12.31 12.79 27,403 12.380 1.32%
2013-10-07 0 0.760 0.760 0.790 0.760 0.840 6,726,000 5,605,760 0.8334 12.15 12.15 12.63 12.15 13.43 420,804 13.322 -5.00%
2013-10-04 0 0.800 0.770 0.800 0.750 0.800 218,000 167,620 0.7689 12.79 12.31 12.79 11.99 12.79 13,639 12.290 2.56%
2013-10-03 0 0.780 0.780 0.790 0.770 0.790 564,000 437,920 0.7765 12.47 12.47 12.63 12.31 12.63 35,286 12.411 -2.50%
2013-10-02 0 0.800 0.780 0.820 0.790 0.850 5,962,484 4,894,877 0.8209 12.79 12.47 13.11 12.63 13.59 373,036 13.122 2.56%
2013-09-30 0 0.780 0.780 0.800 0.770 0.790 376,000 290,320 0.7721 12.47 12.47 12.79 12.31 12.63 23,524 12.341 -1.27%
2013-09-27 0 0.790 0.770 0.790 0.770 0.800 26,000 20,600 0.7923 12.63 12.31 12.63 12.31 12.79 1,627 12.664 1.28%
2013-09-26 0 0.780 0.770 0.780 0.750 0.800 652,000 507,020 0.7776 12.47 12.31 12.47 11.99 12.79 40,792 12.430 0.00%
2013-09-25 0 0.780 0.780 0.810 0.780 0.820 290,000 228,920 0.7894 12.47 12.47 12.95 12.47 13.11 18,144 12.617 -3.70%
2013-09-24 0 0.810 0.810 0.820 0.790 0.810 290,000 232,800 0.8028 12.95 12.95 13.11 12.63 12.95 18,144 12.831 0.00%
2013-09-23 0 0.810 0.810 0.830 0.790 0.810 150,000 120,540 0.8036 12.95 12.95 13.27 12.63 12.95 9,385 12.844 0.00%
2013-09-19 0 0.810 0.810 0.840 0.810 0.830 302,000 247,860 0.8207 12.95 12.95 13.43 12.95 13.27 18,894 13.118 -1.22%
2013-09-18 0 0.820 0.820 0.830 0.810 0.820 74,000 60,600 0.8189 13.11 13.11 13.27 12.95 13.11 4,630 13.089 1.23%
2013-09-17 0 0.810 0.810 0.820 0.800 0.820 734,000 596,060 0.8121 12.95 12.95 13.11 12.79 13.11 45,922 12.980 -1.22%
2013-09-16 0 0.820 0.820 0.840 0.790 0.850 856,000 715,880 0.8363 13.11 13.11 13.43 12.63 13.59 53,555 13.367 -1.20%
2013-09-13 0 0.830 0.830 0.840 0.830 0.950 5,226,000 4,584,420 0.8772 13.27 13.27 13.43 13.27 15.18 326,959 14.021 1.22%
2013-09-12 0 0.820 0.800 0.820 0.800 0.820 294,000 235,740 0.8018 13.11 12.79 13.11 12.79 13.11 18,394 12.816 2.50%
2013-09-11 0 0.800 0.790 0.810 0.790 0.820 888,000 714,140 0.8042 12.79 12.63 12.95 12.63 13.11 55,557 12.854 -3.61%
2013-09-10 0 0.830 0.820 0.840 0.830 0.840 134,000 112,260 0.8378 13.27 13.11 13.43 13.27 13.43 8,384 13.391 0.00%
2013-09-09 0 0.830 0.830 0.840 0.830 0.850 370,000 309,280 0.8359 13.27 13.27 13.43 13.27 13.59 23,149 13.361 -1.19%
2013-09-06 0 0.840 0.840 0.850 0.840 0.900 12,954,000 11,588,860 0.8946 13.43 13.43 13.59 13.43 14.39 810,452 14.299 2.44%
2013-09-05 0 0.820 0.820 0.830 0.800 0.840 398,000 326,560 0.8205 13.11 13.11 13.27 12.79 13.43 24,900 13.115 -2.38%
2013-09-04 0 0.840 0.810 0.840 0.800 0.840 162,000 134,660 0.8312 13.43 12.95 13.43 12.79 13.43 10,135 13.286 1.20%
2013-09-03 0 0.830 0.830 0.840 0.820 0.850 462,000 384,880 0.8331 13.27 13.27 13.43 13.11 13.59 28,904 13.316 -1.19%
2013-09-02 0 0.840 0.840 0.860 0.840 0.960 2,836,000 2,445,640 0.8624 13.43 13.43 13.75 13.43 15.34 177,431 13.784 2.44%
2013-08-30 0 0.820 0.800 0.820 0.800 0.860 878,000 723,000 0.8235 13.11 12.79 13.11 12.79 13.75 54,931 13.162 -1.20%
2013-08-29 0 0.830 0.820 0.840 0.800 1.000 5,994,000 5,818,040 0.9706 13.27 13.11 13.43 12.79 15.98 375,008 15.514 6.41%
2013-08-28 0 0.780 0.780 0.790 0.750 0.780 110,000 83,560 0.7596 12.47 12.47 12.63 11.99 12.47 6,882 12.142 -1.27%
2013-08-27 0 0.790 0.790 0.820 0.790 0.820 140,000 112,140 0.8010 12.63 12.63 13.11 12.63 13.11 8,759 12.803 -3.66%
2013-08-26 0 0.820 0.800 0.830 0.800 0.830 1,568,000 1,269,780 0.8098 13.11 12.79 13.27 12.79 13.27 98,100 12.944 -1.20%
2013-08-23 0 0.830 0.830 0.850 0.820 0.860 378,000 318,400 0.8423 13.27 13.27 13.59 13.11 13.75 23,649 13.463 -6.74%
2013-08-22 0 0.890 0.870 0.890 0.850 1.000 5,752,000 5,571,720 0.9687 14.23 13.91 14.23 13.59 15.98 359,867 15.483 14.10%
2013-08-21 0 0.780 0.780 0.800 0.750 0.810 108,000 82,920 0.7678 12.47 12.47 12.79 11.99 12.95 6,757 12.272 -3.70%
2013-08-20 0 0.810 0.780 0.810 0.780 0.820 310,000 250,240 0.8072 12.95 12.47 12.95 12.47 13.11 19,395 12.902 3.85%
2013-08-19 0 0.780 0.780 0.810 0.780 0.780 52,000 40,560 0.7800 12.47 12.47 12.95 12.47 12.47 3,253 12.467 0.00%
2013-08-16 0 0.780 0.780 0.830 0.780 0.790 250,000 197,200 0.7888 12.47 12.47 13.27 12.47 12.63 15,641 12.608 0.00%
2013-08-15 0 0.780 0.780 0.820 0.770 0.840 182,000 146,360 0.8042 12.47 12.47 13.11 12.31 13.43 11,387 12.854 -9.30%
2013-08-13 0 0.860 0.860 0.870 0.850 0.900 566,000 487,980 0.8622 13.75 13.75 13.91 13.59 14.39 35,411 13.780 -4.44%
2013-08-12 0 0.900 0.820 0.900 0.790 0.900 438,000 360,920 0.8240 14.39 13.11 14.39 12.63 14.39 27,403 13.171 12.50%
2013-08-09 0 0.800 0.780 0.800 0.780 0.800 64,000 50,360 0.7869 12.79 12.47 12.79 12.47 12.79 4,004 12.577 0.00%
2013-08-08 0 0.800 0.780 0.820 0.800 0.830 64,000 52,640 0.8225 12.79 12.47 13.11 12.79 13.27 4,004 13.147 -5.88%
2013-08-07 0 0.850 0.820 0.850 0.850 0.860 1,762,000 1,437,760 0.8160 13.59 13.11 13.59 13.59 13.75 110,237 13.042 0.00%
2013-08-06 0 0.850 0.850 0.880 0.850 0.860 1,284,000 1,041,540 0.8112 13.59 13.59 14.07 13.59 13.75 80,332 12.965 0.00%
2013-08-05 0 0.850 0.850 0.860 0.820 0.890 3,928,000 3,474,440 0.8845 13.59 13.59 13.75 13.11 14.23 245,751 14.138 8.97%
2013-08-02 0 0.780 0.780 0.840 0.780 0.850 296,000 240,000 0.8108 12.47 12.47 13.43 12.47 13.59 18,519 12.960 -6.02%
2013-08-01 0 0.830 0.830 0.840 0.790 0.830 2,616,000 2,143,600 0.8194 13.27 13.27 13.43 12.63 13.27 163,667 13.097 3.75%
2013-07-31 0 0.800 0.790 0.820 0.790 0.870 508,000 409,220 0.8056 12.79 12.63 13.11 12.63 13.91 31,782 12.876 -3.61%
2013-07-30 0 0.830 0.820 0.830 0.810 0.920 1,264,000 1,079,200 0.8538 13.27 13.11 13.27 12.95 14.70 79,081 13.647 -11.70%
2013-07-29 0 0.940 0.910 0.940 0.910 1.180 2,834,000 3,203,700 1.1305 15.02 14.55 15.02 14.55 18.86 177,306 18.069 -9.62%
2013-07-26 0 1.040 1.010 1.040 1.000 1.320 9,330,000 11,213,520 1.2019 16.62 16.14 16.62 15.98 21.10 583,721 19.210 10.64%
2013-07-25 0 0.940 0.910 0.950 0.900 1.080 745,000 727,840 0.9770 15.02 14.55 15.18 14.39 17.26 46,610 15.616 -8.74%
2013-07-24 0 1.030 1.030 1.050 0.880 2.000 4,468,000 5,463,540 1.2228 16.46 16.46 16.78 14.07 31.97 279,535 19.545 18.39%
2013-07-23 0 0.870 0.710 0.870 0.840 0.880 18,000 15,520 0.8622 13.91 11.35 13.91 13.43 14.07 1,126 13.781 3.57%
2013-07-22 0 0.840 0.700 0.840 0.780 0.850 78,000 62,080 0.7959 13.43 11.19 13.43 12.47 13.59 4,880 12.721 27.27%
2013-07-19 0 0.660 0.620 0.680 - - 2,808,484 1,853,599 0.6600 10.55 9.910 10.87 - - 175,710 10.549 0.00%
2013-07-18 0 0.660 0.620 0.660 - - 0 0 - 10.55 9.910 10.55 - - 0 - 0.00%
2013-07-17 0 0.660 0.630 0.700 - - 0 0 - 10.55 10.07 11.19 - - 0 - 0.00%
2013-07-16 0 0.660 0.630 0.680 - - 0 0 - 10.55 10.07 10.87 - - 0 - 0.00%
2013-07-15 0 0.660 0.610 0.720 - - 8,000,000 5,280,000 0.6600 10.55 9.750 11.51 - - 500,511 10.549 0.00%
2013-07-12 0 0.660 0.620 0.760 - - 6,000,000 3,960,000 0.6600 10.55 9.910 12.15 - - 375,383 10.549 0.00%
2013-07-11 0 0.660 0.630 0.720 0.660 0.660 4,000 2,640 0.6600 10.55 10.07 11.51 10.55 10.55 250 10.549 0.00%
2013-07-10 0 0.660 0.630 0.740 - - 0 0 - 10.55 10.07 11.83 - - 0 - 0.00%
2013-07-09 0 0.660 0.660 0.760 0.640 0.640 6,000 3,840 0.6400 10.55 10.55 12.15 10.23 10.23 375 10.230 -12.00%
2013-07-08 0 0.750 0.630 0.770 - - 0 0 - 11.99 10.07 12.31 - - 0 - 0.00%
2013-07-05 0 0.750 0.630 0.780 - - 0 0 - 11.99 10.07 12.47 - - 0 - 0.00%
2013-07-04 0 0.750 0.630 0.770 - - 0 0 - 11.99 10.07 12.31 - - 0 - 0.00%
2013-07-03 0 0.750 0.630 0.780 - - 0 0 - 11.99 10.07 12.47 - - 0 - 0.00%
2013-07-02 0 0.750 0.650 0.750 - - 0 0 - 11.99 10.39 11.99 - - 0 - -2.60%
2013-06-28 0 0.770 0.650 0.770 - - 0 0 - 12.31 10.39 12.31 - - 0 - 0.00%
2013-06-27 0 0.770 0.730 0.770 0.750 0.770 106,000 80,420 0.7587 12.31 11.67 12.31 11.99 12.31 6,632 12.126 -9.41%
2013-06-26 0 0.850 0.740 0.850 0.850 0.850 2,000 1,700 0.8500 13.59 11.83 13.59 13.59 13.59 125 13.586 8.97%
2013-06-25 0 0.780 0.780 0.800 0.740 0.740 10,000 7,400 0.7400 12.47 12.47 12.79 11.83 11.83 626 11.828 -4.88%
2013-06-24 0 0.820 0.740 0.820 - - 0 0 - 13.11 11.83 13.11 - - 0 - 0.00%
2013-06-21 0 0.820 0.750 0.850 - - 0 0 - 13.11 11.99 13.59 - - 0 - 0.00%
2013-06-20 0 0.820 0.760 0.820 - - 0 0 - 13.11 12.15 13.11 - - 0 - 0.00%
2013-06-19 0 0.820 0.750 0.820 - - 1,898,000 1,556,360 0.8200 13.11 11.99 13.11 - - 118,746 13.107 0.00%
2013-06-18 0 0.820 0.720 0.820 - - 0 0 - 13.11 11.51 13.11 - - 0 - 0.00%
2013-06-17 0 0.820 0.680 0.850 - - 0 0 - 13.11 10.87 13.59 - - 0 - 0.00%
2013-06-14 0 0.820 0.710 0.850 - - 0 0 - 13.11 11.35 13.59 - - 0 - 0.00%
2013-06-13 0 0.820 0.760 0.830 0.740 0.830 6,000 4,780 0.7967 13.11 12.15 13.27 11.83 13.27 375 12.734 -4.65%
2013-06-11 0 0.860 0.710 0.890 - - 0 0 - 13.75 11.35 14.23 - - 0 - 0.00%
2013-06-10 0 0.860 0.740 0.900 - - 0 0 - 13.75 11.83 14.39 - - 0 - 0.00%
2013-06-07 0 0.860 0.740 0.860 0.860 0.860 200,000 172,000 0.8600 13.75 11.83 13.75 13.75 13.75 12,513 13.746 6.17%
2013-06-06 0 0.810 0.730 0.960 - - 0 0 - 12.95 11.67 15.34 - - 0 - 0.00%
2013-06-05 0 0.810 0.730 0.810 - - 0 0 - 12.95 11.67 12.95 - - 0 - 0.00%
2013-06-04 0 0.810 0.720 0.970 - - 0 0 - 12.95 11.51 15.50 - - 0 - 0.00%
2013-06-03 0 0.810 0.730 0.810 - - 0 0 - 12.95 11.67 12.95 - - 0 - 0.00%
2013-05-31 0 0.810 0.720 0.810 0.810 0.810 20,000 16,120 0.8060 12.95 11.51 12.95 12.95 12.95 1,251 12.883 8.00%
2013-05-30 0 0.750 0.720 0.800 - - 0 0 - 11.99 11.51 12.79 - - 0 - 0.00%
2013-05-29 0 0.750 0.720 0.760 0.710 0.750 72,000 51,600 0.7167 11.99 11.51 12.15 11.35 11.99 4,505 11.455 5.63%
2013-05-28 0 0.710 0.710 0.800 - - 0 0 - 11.35 11.35 12.79 - - 0 - 0.00%
2013-05-27 0 0.710 0.710 0.790 0.710 0.710 4,000 2,840 0.7100 11.35 11.35 12.63 11.35 11.35 250 11.348 0.00%
2013-05-24 0 0.710 0.700 0.790 - - 0 0 - 11.35 11.19 12.63 - - 0 - 0.00%
2013-05-23 0 0.710 0.700 0.840 - - 0 0 - 11.35 11.19 13.43 - - 0 - 0.00%
2013-05-22 0 0.710 0.710 0.840 0.710 0.710 2,000 1,420 0.7100 11.35 11.35 13.43 11.35 11.35 125 11.348 0.00%
2013-05-21 0 0.710 0.710 0.840 0.710 0.710 2,000 1,420 0.7100 11.35 11.35 13.43 11.35 11.35 125 11.348 -5.33%
2013-05-20 0 0.750 0.720 0.850 - - 0 0 - 11.99 11.51 13.59 - - 0 - 0.00%
2013-05-16 0 0.750 0.720 0.850 - - 0 0 - 11.99 11.51 13.59 - - 0 - 0.00%
2013-05-15 0 0.750 0.710 0.850 - - 0 0 - 11.99 11.35 13.59 - - 0 - 0.00%
2013-05-14 0 0.750 0.720 0.850 - - 0 0 - 11.99 11.51 13.59 - - 0 - 0.00%
2013-05-13 0 0.750 0.710 0.850 - - 0 0 - 11.99 11.35 13.59 - - 0 - 0.00%
2013-05-10 0 0.750 0.730 0.850 - - 0 0 - 11.99 11.67 13.59 - - 0 - 0.00%
2013-05-09 0 0.750 0.750 0.850 0.750 0.750 20,000 15,000 0.7500 11.99 11.99 13.59 11.99 11.99 1,251 11.988 0.00%
2013-05-08 0 0.750 0.730 0.850 - - 0 0 - 11.99 11.67 13.59 - - 0 - 0.00%
2013-05-07 0 0.750 0.750 0.840 0.730 0.750 4,000 2,960 0.7400 11.99 11.99 13.43 11.67 11.99 250 11.828 -1.32%
2013-05-06 0 0.760 0.740 0.840 0.760 0.760 20,000 15,200 0.7600 12.15 11.83 13.43 12.15 12.15 1,251 12.148 0.00%
2013-05-03 0 0.760 0.760 0.840 - - 0 0 - 12.15 12.15 13.43 - - 0 - 0.00%
2013-05-02 0 0.760 0.740 0.800 0.760 0.760 10,000 7,600 0.7600 12.15 11.83 12.79 12.15 12.15 626 12.148 0.00%
2013-04-30 0 0.760 0.740 0.770 - - 0 0 - 12.15 11.83 12.31 - - 0 - 0.00%
2013-04-29 0 0.760 0.740 0.850 - - 0 0 - 12.15 11.83 13.59 - - 0 - 0.00%
2013-04-26 0 0.760 0.740 0.840 - - 0 0 - 12.15 11.83 13.43 - - 0 - 0.00%
2013-04-25 0 0.760 0.750 0.850 - - 0 0 - 12.15 11.99 13.59 - - 0 - 0.00%
2013-04-24 0 0.760 0.750 0.850 - - 0 0 - 12.15 11.99 13.59 - - 0 - 0.00%
2013-04-23 0 0.760 0.760 0.880 0.760 0.800 1,032,000 823,020 0.7975 12.15 12.15 14.07 12.15 12.79 64,566 12.747 -5.00%
2013-04-22 0 0.800 0.770 0.900 - - 0 0 - 12.79 12.31 14.39 - - 0 - 0.00%
2013-04-19 0 0.800 0.800 0.850 - - 0 0 - 12.79 12.79 13.59 - - 0 - 0.00%
2013-04-18 0 0.800 0.800 0.830 0.700 0.800 96,000 73,600 0.7667 12.79 12.79 13.27 11.19 12.79 6,006 12.254 0.00%
2013-04-17 0 0.800 0.730 0.800 - - 0 0 - 12.79 11.67 12.79 - - 0 - 0.00%
2013-04-16 0 0.800 0.750 0.890 - - 0 0 - 12.79 11.99 14.23 - - 0 - 0.00%
2013-04-15 0 0.800 0.700 0.800 - - 30,000 24,000 0.8000 12.79 11.19 12.79 - - 1,877 12.787 0.00%
2013-04-12 0 0.800 0.800 0.980 - - 0 0 - 12.79 12.79 15.66 - - 0 - 0.00%
2013-04-11 0 0.800 0.760 0.850 - - 0 0 - 12.79 12.15 13.59 - - 0 - 0.00%
2013-04-10 0 0.800 0.800 0.920 - - 0 0 - 12.79 12.79 14.70 - - 0 - 0.00%
2013-04-09 0 0.800 0.800 0.860 0.790 0.790 28,000 22,120 0.7900 12.79 12.79 13.75 12.63 12.63 1,752 12.627 1.27%
2013-04-08 0 0.790 0.790 0.950 0.790 0.790 56,000 44,240 0.7900 12.63 12.63 15.18 12.63 12.63 3,504 12.627 0.00%
2013-04-05 0 0.790 0.770 0.780 0.780 0.820 178,000 143,020 0.8035 12.63 12.31 12.47 12.47 13.11 11,136 12.843 -13.19%
2013-04-03 0 0.910 0.840 0.910 - - 0 0 - 14.55 13.43 14.55 - - 0 - 0.00%
2013-04-02 0 0.910 0.840 0.910 - - 0 0 - 14.55 13.43 14.55 - - 0 - 0.00%
2013-03-28 0 0.910 0.860 0.910 0.910 0.910 50,000 45,500 0.9100 14.55 13.75 14.55 14.55 14.55 3,128 14.545 0.00%
2013-03-27 0 0.910 0.910 0.940 0.910 0.910 78,000 70,980 0.9100 14.55 14.55 15.02 14.55 14.55 4,880 14.545 0.00%
2013-03-26 0 0.910 0.910 0.920 0.910 0.930 218,000 201,320 0.9235 14.55 14.55 14.70 14.55 14.86 13,639 14.761 -1.09%
2013-03-25 0 0.920 0.870 0.920 0.820 0.920 12,000 10,040 0.8367 14.70 13.91 14.70 13.11 14.70 751 13.373 2.22%
2013-03-22 0 0.900 0.880 0.900 0.900 0.900 52,000 46,800 0.9000 14.39 14.07 14.39 14.39 14.39 3,253 14.385 -7.22%
2013-03-21 0 0.970 0.910 0.970 0.980 0.980 68,000 66,640 0.9800 15.50 14.55 15.50 15.66 15.66 4,254 15.664 10.23%
2013-03-20 0 0.880 0.880 0.900 - - 0 0 - 14.07 14.07 14.39 - - 0 - 0.00%
2013-03-19 0 0.880 0.880 0.900 - - 0 0 - 14.07 14.07 14.39 - - 0 - 1.15%
2013-03-18 0 0.870 0.890 0.900 0.870 0.870 32,000 27,840 0.8700 13.91 14.23 14.39 13.91 13.91 2,002 13.906 -7.45%
2013-03-15 0 0.940 0.840 0.940 - - 0 0 - 15.02 13.43 15.02 - - 0 - 0.00%
2013-03-14 0 0.940 0.860 0.940 - - 0 0 - 15.02 13.75 15.02 - - 0 - 0.00%
2013-03-13 0 0.940 0.840 0.940 - - 0 0 - 15.02 13.43 15.02 - - 0 - 0.00%
2013-03-12 0 0.940 0.900 0.940 0.940 0.940 32,000 30,080 0.9400 15.02 14.39 15.02 15.02 15.02 2,002 15.025 -1.05%
2013-03-11 0 0.950 0.890 0.950 - - 0 0 - 15.18 14.23 15.18 - - 0 - -1.04%
2013-03-08 0 0.960 0.900 0.960 0.860 0.960 14,000 12,340 0.8814 15.34 14.39 15.34 13.75 15.34 876 14.088 6.67%
2013-03-07 0 0.900 0.890 0.940 0.900 0.900 20,000 18,000 0.9000 14.39 14.23 15.02 14.39 14.39 1,251 14.385 -5.26%
2013-03-06 0 0.950 0.900 0.950 - - 0 0 - 15.18 14.39 15.18 - - 0 - 0.00%
2013-03-05 0 0.950 0.940 0.950 0.940 0.950 554,000 526,000 0.9495 15.18 15.02 15.18 15.02 15.18 34,660 15.176 -1.04%
2013-03-04 0 0.960 0.900 0.960 0.960 0.960 750,000 720,000 0.9600 15.34 14.39 15.34 15.34 15.34 46,923 15.344 -1.03%
2013-03-01 0 0.970 0.940 0.970 - - 0 0 - 15.50 15.02 15.50 - - 0 - 0.00%
2013-02-28 0 0.970 0.950 1.000 - - 0 0 - 15.50 15.18 15.98 - - 0 - 0.00%
2013-02-27 0 0.970 0.970 1.000 0.970 1.000 276,000 272,500 0.9873 15.50 15.50 15.98 15.50 15.98 17,268 15.781 0.00%
2013-02-26 0 0.970 0.810 0.970 0.970 0.980 88,000 87,820 0.9980 15.50 12.95 15.50 15.50 15.66 5,506 15.951 -3.96%
2013-02-25 0 1.010 0.980 1.010 0.980 1.010 128,000 127,800 0.9984 16.14 15.66 16.14 15.66 16.14 8,008 15.959 -0.98%
2013-02-22 0 1.020 0.990 1.020 0.970 1.020 32,000 31,240 0.9763 16.30 15.82 16.30 15.50 16.30 2,002 15.604 -3.77%
2013-02-21 0 1.060 0.980 1.060 - - 0 0 - 16.94 15.66 16.94 - - 0 - 0.00%
2013-02-20 0 1.060 0.980 1.060 1.080 1.080 20,000 21,600 1.0800 16.94 15.66 16.94 17.26 17.26 1,251 17.262 2.91%
2013-02-19 0 1.030 0.980 1.030 - - 0 0 - 16.46 15.66 16.46 - - 0 - -0.96%
2013-02-18 0 1.040 0.980 1.040 1.020 1.040 32,000 32,680 1.0213 16.62 15.66 16.62 16.30 16.62 2,002 16.323 0.00%
2013-02-15 0 1.040 0.970 1.040 1.000 1.040 22,000 22,080 1.0036 16.62 15.50 16.62 15.98 16.62 1,376 16.042 -1.89%
2013-02-14 0 1.060 0.990 1.070 - - 0 0 - 16.94 15.82 17.10 - - 0 - 0.00%
2013-02-08 0 1.060 1.030 1.060 1.020 1.080 460,000 485,560 1.0556 16.94 16.46 16.94 16.30 17.26 28,779 16.872 0.95%
2013-02-07 0 1.050 0.970 1.050 - - 0 0 - 16.78 15.50 16.78 - - 0 - -1.87%
2013-02-06 0 1.070 1.020 1.070 1.020 1.070 74,000 76,260 1.0305 17.10 16.30 17.10 16.30 17.10 4,630 16.472 3.88%
2013-02-05 0 1.030 1.000 1.040 1.030 1.040 430,000 446,900 1.0393 16.46 15.98 16.62 16.46 16.62 26,902 16.612 -6.36%
2013-02-04 0 1.100 1.030 1.100 1.050 1.130 534,000 567,020 1.0618 17.58 16.46 17.58 16.78 18.06 33,409 16.972 -1.79%
2013-02-01 0 1.120 1.090 1.120 1.080 1.120 424,000 464,360 1.0952 17.90 17.42 17.90 17.26 17.90 26,527 17.505 5.66%
2013-01-31 0 1.060 1.050 1.070 0.980 1.080 956,000 983,380 1.0286 16.94 16.78 17.10 15.66 17.26 59,811 16.441 8.16%
2013-01-30 0 0.980 0.940 0.980 - - 0 0 - 15.66 15.02 15.66 - - 0 - 0.00%
2013-01-29 0 0.980 0.920 0.980 0.900 0.980 90,000 81,780 0.9087 15.66 14.70 15.66 14.39 15.66 5,631 14.524 -2.00%
2013-01-28 0 1.000 0.880 1.000 0.960 1.000 40,000 38,480 0.9620 15.98 14.07 15.98 15.34 15.98 2,503 15.376 2.04%
2013-01-25 0 0.980 0.920 0.980 - - 0 0 - 15.66 14.70 15.66 - - 0 - -1.01%
2013-01-24 0 0.990 0.940 0.990 0.980 0.990 92,000 90,780 0.9867 15.82 15.02 15.82 15.66 15.82 5,756 15.772 1.02%
2013-01-23 0 0.980 0.910 0.980 0.940 0.980 32,000 30,160 0.9425 15.66 14.55 15.66 15.02 15.66 2,002 15.065 -1.01%
2013-01-22 0 0.990 0.920 0.990 0.950 0.990 82,000 77,980 0.9510 15.82 14.70 15.82 15.18 15.82 5,130 15.200 0.00%
2013-01-21 0 0.990 0.950 0.990 0.950 0.990 122,000 115,980 0.9507 15.82 15.18 15.82 15.18 15.82 7,633 15.195 0.00%
2013-01-18 0 0.990 0.960 0.990 0.950 0.990 88,000 85,440 0.9709 15.82 15.34 15.82 15.18 15.82 5,506 15.519 -1.98%
2013-01-17 0 1.010 0.950 1.010 0.950 1.010 122,000 116,020 0.9510 16.14 15.18 16.14 15.18 16.14 7,633 15.200 6.32%
2013-01-16 0 0.950 0.940 0.950 0.950 0.950 194,000 184,300 0.9500 15.18 15.02 15.18 15.18 15.18 12,137 15.184 0.00%
2013-01-15 0 0.950 0.920 0.950 0.920 0.950 12,000 11,100 0.9250 15.18 14.70 15.18 14.70 15.18 751 14.785 -3.06%
2013-01-14 0 0.980 0.950 0.980 0.860 0.980 310,000 290,260 0.9363 15.66 15.18 15.66 13.75 15.66 19,395 14.966 13.95%
2013-01-11 0 0.860 0.840 0.870 0.830 0.860 24,000 20,000 0.8333 13.75 13.43 13.91 13.27 13.75 1,502 13.320 2.38%
2013-01-10 0 0.840 0.810 0.850 0.760 0.840 16,000 12,660 0.7913 13.43 12.95 13.59 12.15 13.43 1,001 12.647 -5.62%
2013-01-09 0 0.890 0.840 0.890 - - 0 0 - 14.23 13.43 14.23 - - 0 - -1.11%
2013-01-08 0 0.900 0.830 0.900 - - 0 0 - 14.39 13.27 14.39 - - 0 - 0.00%
2013-01-07 0 0.900 0.850 0.900 0.850 0.900 118,000 100,400 0.8508 14.39 13.59 14.39 13.59 14.39 7,383 13.600 5.88%
2013-01-04 0 0.850 0.800 0.850 - - 0 0 - 13.59 12.79 13.59 - - 0 - 0.00%
2013-01-03 0 0.850 0.800 0.850 0.760 0.850 42,000 33,980 0.8090 13.59 12.79 13.59 12.15 13.59 2,628 12.932 -5.56%
2013-01-02 0 0.900 0.800 0.910 0.790 0.900 244,000 198,240 0.8125 14.39 12.79 14.55 12.63 14.39 15,266 12.986 13.92%
2012-12-31 0 0.790 0.730 0.790 - - 0 0 - 12.63 11.67 12.63 - - 0 - 0.00%
2012-12-28 0 0.790 0.710 0.790 - - 0 0 - 12.63 11.35 12.63 - - 0 - 0.00%
2012-12-27 0 0.790 0.720 0.790 - - 0 0 - 12.63 11.51 12.63 - - 0 - 0.00%
2012-12-24 0 0.790 0.700 0.810 - - 0 0 - 12.63 11.19 12.95 - - 0 - 0.00%
2012-12-21 0 0.790 0.720 0.790 - - 0 0 - 12.63 11.51 12.63 - - 0 - 0.00%
2012-12-20 0 0.790 0.720 0.790 - - 0 0 - 12.63 11.51 12.63 - - 0 - 0.00%
2012-12-19 0 0.790 0.700 0.790 0.790 0.790 2,000 1,580 0.7900 12.63 11.19 12.63 12.63 12.63 125 12.627 2.60%
2012-12-18 0 0.770 0.720 0.770 0.720 0.770 12,000 8,760 0.7300 12.31 11.51 12.31 11.51 12.31 751 11.668 -1.28%
2012-12-17 0 0.780 0.720 0.780 - - 0 0 - 12.47 11.51 12.47 - - 0 - 0.00%
2012-12-14 0 0.780 0.720 0.780 0.750 0.780 130,000 97,620 0.7509 12.47 11.51 12.47 11.99 12.47 8,133 12.003 4.00%
2012-12-13 0 0.750 0.710 0.750 - - 0 0 - 11.99 11.35 11.99 - - 0 - 0.00%
2012-12-12 0 0.750 0.700 0.750 0.710 0.750 168,000 120,860 0.7194 11.99 11.19 11.99 11.35 11.99 10,511 11.499 5.63%
2012-12-11 0 0.710 0.680 0.710 0.680 0.720 66,000 45,820 0.6942 11.35 10.87 11.35 10.87 11.51 4,129 11.097 1.43%
2012-12-10 0 0.700 0.660 0.700 - - 0 0 - 11.19 10.55 11.19 - - 0 - -2.78%
2012-12-07 0 0.720 0.620 0.740 - - 0 0 - 11.51 9.910 11.83 - - 0 - 0.00%
2012-12-06 0 0.720 0.640 0.740 - - 0 0 - 11.51 10.23 11.83 - - 0 - 0.00%
2012-12-05 0 0.720 0.690 0.750 - - 0 0 - 11.51 11.03 11.99 - - 0 - 0.00%
2012-12-04 0 0.720 0.680 0.750 - - 0 0 - 11.51 10.87 11.99 - - 0 - 0.00%
2012-12-03 0 0.720 0.660 0.740 - - 0 0 - 11.51 10.55 11.83 - - 0 - 0.00%
2012-11-30 0 0.720 0.670 0.740 - - 0 0 - 11.51 10.71 11.83 - - 0 - 0.00%
2012-11-29 0 0.720 0.650 0.750 - - 0 0 - 11.51 10.39 11.99 - - 0 - 0.00%
2012-11-28 0 0.720 0.680 0.730 - - 0 0 - 11.51 10.87 11.67 - - 0 - 0.00%
2012-11-27 0 0.720 0.680 0.740 0.720 0.720 2,000 1,440 0.7200 11.51 10.87 11.83 11.51 11.51 125 11.508 0.00%
2012-11-26 0 0.720 0.700 0.720 0.700 0.720 26,000 18,360 0.7062 11.51 11.19 11.51 11.19 11.51 1,627 11.287 -1.37%
2012-11-23 0 0.730 0.700 0.730 - - 0 0 - 11.67 11.19 11.67 - - 0 - 0.00%
2012-11-22 0 0.730 0.710 0.730 - - 0 0 - 11.67 11.35 11.67 - - 0 - 0.00%
2012-11-21 0 0.730 0.700 0.730 0.730 0.770 4,000 3,000 0.7500 11.67 11.19 11.67 11.67 12.31 250 11.988 0.00%
2012-11-20 0 0.730 0.700 0.730 - - 0 0 - 11.67 11.19 11.67 - - 0 - -2.67%
2012-11-19 0 0.750 0.710 0.750 0.750 0.750 282,000 211,500 0.7500 11.99 11.35 11.99 11.99 11.99 17,643 11.988 4.17%
2012-11-16 0 0.720 0.670 0.750 - - 0 0 - 11.51 10.71 11.99 - - 0 - 0.00%
2012-11-15 0 0.720 0.680 0.720 - - 0 0 - 11.51 10.87 11.51 - - 0 - 0.00%
2012-11-14 0 0.720 0.680 0.740 0.740 0.740 2,000 1,480 0.7400 11.51 10.87 11.83 11.83 11.83 125 11.828 0.00%
2012-11-13 0 0.720 0.700 0.720 0.690 0.740 32,000 22,500 0.7031 11.51 11.19 11.51 11.03 11.83 2,002 11.239 -2.70%
2012-11-12 0 0.740 0.720 0.740 0.730 0.770 232,000 174,120 0.7505 11.83 11.51 11.83 11.67 12.31 14,515 11.996 -7.50%
2012-11-09 0 0.800 0.760 0.800 0.800 0.880 292,000 237,100 0.8120 12.79 12.15 12.79 12.79 14.07 18,269 12.979 0.00%
2012-11-08 0 0.800 0.750 0.800 - - 0 0 - 12.79 11.99 12.79 - - 0 - 0.00%
2012-11-07 0 0.800 0.770 0.800 - - 0 0 - 12.79 12.31 12.79 - - 0 - 0.00%
2012-11-06 0 0.800 0.760 0.800 0.760 0.800 54,000 41,200 0.7630 12.79 12.15 12.79 12.15 12.79 3,378 12.195 0.00%
2012-11-05 0 0.800 0.670 0.800 - - 0 0 - 12.79 10.71 12.79 - - 0 - 0.00%
2012-11-02 0 0.800 0.770 0.800 - - 0 0 - 12.79 12.31 12.79 - - 0 - 0.00%
2012-11-01 0 0.800 0.770 0.840 0.800 0.810 4,000 3,220 0.8050 12.79 12.31 13.43 12.79 12.95 250 12.867 3.90%
2012-10-31 0 0.770 0.770 0.820 0.760 0.770 80,000 61,300 0.7663 12.31 12.31 13.11 12.15 12.31 5,005 12.247 -2.53%
2012-10-30 0 0.790 0.780 0.800 0.790 0.800 66,000 52,280 0.7921 12.63 12.47 12.79 12.63 12.79 4,129 12.661 1.28%
2012-10-29 0 0.780 0.780 0.840 0.780 0.780 58,000 45,240 0.7800 12.47 12.47 13.43 12.47 12.47 3,629 12.467 0.00%
2012-10-26 0 0.780 0.780 0.830 0.780 0.780 10,000 7,800 0.7800 12.47 12.47 13.27 12.47 12.47 626 12.467 -2.50%
2012-10-25 0 0.800 0.770 0.860 0.770 0.860 78,000 61,600 0.7897 12.79 12.31 13.75 12.31 13.75 4,880 12.623 1.27%
2012-10-24 0 0.790 0.770 0.830 - - 0 0 - 12.63 12.31 13.27 - - 0 - 0.00%
2012-10-22 0 0.790 0.760 0.830 - - 0 0 - 12.63 12.15 13.27 - - 0 - 0.00%
2012-10-19 0 0.790 0.760 0.790 0.760 0.860 330,000 257,400 0.7800 12.63 12.15 12.63 12.15 13.75 20,646 12.467 -1.25%
2012-10-18 0 0.800 0.760 0.800 0.790 0.800 200,000 158,480 0.7924 12.79 12.15 12.79 12.63 12.79 12,513 12.665 -2.44%
2012-10-17 0 0.820 0.750 0.830 0.810 0.820 4,000 3,260 0.8150 13.11 11.99 13.27 12.95 13.11 250 13.027 5.13%
2012-10-16 0 0.780 0.740 0.800 0.760 0.780 68,000 52,280 0.7688 12.47 11.83 12.79 12.15 12.47 4,254 12.289 2.63%
2012-10-15 0 0.760 0.730 0.760 0.760 0.760 12,000 9,120 0.7600 12.15 11.67 12.15 12.15 12.15 751 12.148 0.00%
2012-10-12 0 0.760 0.730 0.760 0.760 0.760 2,040,000 1,550,400 0.7600 12.15 11.67 12.15 12.15 12.15 127,630 12.148 0.00%
2012-10-11 0 0.760 0.740 0.760 0.730 0.760 2,020,000 1,534,900 0.7599 12.15 11.83 12.15 11.67 12.15 126,379 12.145 0.00%
2012-10-10 0 0.760 0.750 0.760 0.760 0.770 2,150,000 1,649,000 0.7670 12.15 11.99 12.15 12.15 12.31 134,512 12.259 -3.80%
2012-10-09 0 0.790 0.720 0.790 0.790 0.790 900,000 711,000 0.7900 12.63 11.51 12.63 12.63 12.63 56,307 12.627 -1.25%
2012-10-08 0 0.800 0.720 0.810 0.770 0.800 1,124,000 887,480 0.7896 12.79 11.51 12.95 12.31 12.79 70,322 12.620 1.27%
2012-10-05 0 0.790 0.760 0.790 0.760 0.790 1,002,000 771,540 0.7700 12.63 12.15 12.63 12.15 12.63 62,689 12.307 2.60%
2012-10-04 0 0.770 0.720 0.780 0.770 0.780 1,510,000 1,165,700 0.7720 12.31 11.51 12.47 12.31 12.47 94,471 12.339 -1.28%
2012-10-03 0 0.780 0.760 0.800 0.770 0.800 182,000 143,040 0.7859 12.47 12.15 12.79 12.31 12.79 11,387 12.562 5.41%
2012-09-28 0 0.740 0.710 0.740 - - 0 0 - 11.83 11.35 11.83 - - 0 - 0.00%
2012-09-27 0 0.740 0.720 0.740 - - 0 0 - 11.83 11.51 11.83 - - 0 - 0.00%
2012-09-26 0 0.740 0.740 0.780 0.710 0.730 104,000 74,360 0.7150 11.83 11.83 12.47 11.35 11.67 6,507 11.428 2.78%
2012-09-25 0 0.720 0.710 0.730 0.710 0.720 520,000 374,200 0.7196 11.51 11.35 11.67 11.35 11.51 32,533 11.502 1.41%
2012-09-24 0 0.710 0.710 0.750 0.700 0.750 2,240,000 1,671,000 0.7460 11.35 11.35 11.99 11.19 11.99 140,143 11.924 0.00%
2012-09-21 0 0.710 0.710 0.730 0.710 0.740 370,000 269,700 0.7289 11.35 11.35 11.67 11.35 11.83 23,149 11.651 -2.74%
2012-09-20 0 0.730 0.710 0.740 0.730 0.760 150,000 111,000 0.7400 11.67 11.35 11.83 11.67 12.15 9,385 11.828 1.39%
2012-09-19 0 0.720 0.720 0.790 0.710 0.750 210,000 157,200 0.7486 11.51 11.51 12.63 11.35 11.99 13,138 11.965 -2.70%
2012-09-18 0 0.740 0.740 0.760 0.740 0.740 50,000 37,000 0.7400 11.83 11.83 12.15 11.83 11.83 3,128 11.828 -2.63%
2012-09-17 0 0.760 0.720 0.760 0.740 0.770 388,000 291,580 0.7515 12.15 11.51 12.15 11.83 12.31 24,275 12.012 13.43%
2012-09-14 0 0.670 0.670 0.750 0.670 0.670 20,000 13,400 0.6700 10.71 10.71 11.99 10.71 10.71 1,251 10.709 0.00%
2012-09-13 0 0.670 0.670 0.720 - - 0 0 - 10.71 10.71 11.51 - - 0 - 0.00%
2012-09-12 0 0.670 0.670 0.730 - - 0 0 - 10.71 10.71 11.67 - - 0 - 1.52%
2012-09-11 0 0.660 0.660 0.710 0.620 0.660 190,000 123,480 0.6499 10.55 10.55 11.35 9.910 10.55 11,887 10.388 0.00%
2012-09-10 0 0.660 0.660 0.740 - - 0 0 - 10.55 10.55 11.83 - - 0 - 0.00%
2012-09-07 0 0.660 0.660 0.740 0.650 0.650 100,000 65,000 0.6500 10.55 10.55 11.83 10.39 10.39 6,256 10.389 -1.49%
2012-09-06 0 0.670 0.600 0.740 - - 0 0 - 10.71 9.590 11.83 - - 0 - 0.00%
2012-09-05 0 0.670 0.670 0.740 - - 0 0 - 10.71 10.71 11.83 - - 0 - 0.00%
2012-09-04 0 0.670 0.620 0.730 - - 0 0 - 10.71 9.910 11.67 - - 0 - 0.00%
2012-09-03 0 0.670 0.660 0.740 - - 0 0 - 10.71 10.55 11.83 - - 0 - 0.00%
2012-08-31 0 0.670 0.600 0.720 - - 0 0 - 10.71 9.590 11.51 - - 0 - 0.00%
2012-08-30 0 0.670 0.670 0.750 0.670 0.700 20,000 13,900 0.6950 10.71 10.71 11.99 10.71 11.19 1,251 11.109 -5.63%
2012-08-29 0 0.710 0.710 0.740 0.700 0.700 20,000 14,000 0.7000 11.35 11.35 11.83 11.19 11.19 1,251 11.189 -5.33%
2012-08-28 0 0.750 0.710 0.750 - - 0 0 - 11.99 11.35 11.99 - - 0 - 0.00%
2012-08-27 0 0.750 0.700 0.750 - - 0 0 - 11.99 11.19 11.99 - - 0 - 0.00%
2012-08-24 0 0.750 0.710 0.750 0.750 0.750 30,000 22,500 0.7500 11.99 11.35 11.99 11.99 11.99 1,877 11.988 0.00%
2012-08-23 0 0.750 0.700 0.750 0.750 0.750 20,000 15,000 0.7500 11.99 11.19 11.99 11.99 11.99 1,251 11.988 0.00%
2012-08-22 0 0.750 0.710 0.750 - - 0 0 - 11.99 11.35 11.99 - - 0 - 0.00%
2012-08-21 0 0.750 0.720 0.750 - - 0 0 - 11.99 11.51 11.99 - - 0 - 0.00%
2012-08-20 0 0.750 0.710 0.750 - - 0 0 - 11.99 11.35 11.99 - - 0 - 0.00%
2012-08-17 0 0.750 0.710 0.750 0.710 0.760 48,000 35,560 0.7408 11.99 11.35 11.99 11.35 12.15 3,003 11.841 0.00%
2012-08-16 0 0.750 0.730 0.780 0.750 0.750 50,000 37,500 0.7500 11.99 11.67 12.47 11.99 11.99 3,128 11.988 -2.60%
2012-08-15 0 0.770 0.740 0.770 0.780 0.780 88,000 68,640 0.7800 12.31 11.83 12.31 12.47 12.47 5,506 12.467 -1.28%
2012-08-14 0 0.780 0.730 0.780 - - 0 0 - 12.47 11.67 12.47 - - 0 - 0.00%
2012-08-13 0 0.780 0.730 0.780 0.780 0.780 200,000 156,000 0.7800 12.47 11.67 12.47 12.47 12.47 12,513 12.467 2.63%
2012-08-10 0 0.760 0.720 0.780 - - 0 0 - 12.15 11.51 12.47 - - 0 - 0.00%
2012-08-09 0 0.760 0.730 0.770 0.760 0.760 80,000 60,800 0.7600 12.15 11.67 12.31 12.15 12.15 5,005 12.148 0.00%
2012-08-08 0 0.760 0.720 0.760 0.750 0.760 20,000 15,040 0.7520 12.15 11.51 12.15 11.99 12.15 1,251 12.020 0.00%
2012-08-07 0 0.760 0.710 0.760 0.730 0.760 86,000 64,160 0.7460 12.15 11.35 12.15 11.67 12.15 5,380 11.925 0.00%
2012-08-06 0 0.760 0.720 0.760 0.710 0.780 350,000 267,800 0.7651 12.15 11.51 12.15 11.35 12.47 21,897 12.230 0.00%
2012-08-03 0 0.760 0.720 0.760 0.710 0.760 40,000 29,900 0.7475 12.15 11.51 12.15 11.35 12.15 2,503 11.948 0.00%
2012-08-02 0 0.760 0.730 0.760 0.780 0.790 120,000 94,200 0.7850 12.15 11.67 12.15 12.47 12.63 7,508 12.547 0.00%
2012-08-01 0 0.760 0.700 0.760 0.760 0.760 1,000,000 760,000 0.7600 12.15 11.19 12.15 12.15 12.15 62,564 12.148 1.33%
2012-07-31 0 0.750 0.700 0.750 0.700 0.750 40,000 29,300 0.7325 11.99 11.19 11.99 11.19 11.99 2,503 11.708 -2.60%
2012-07-30 0 0.770 0.710 0.770 0.750 0.770 306,000 229,960 0.7515 12.31 11.35 12.31 11.99 12.31 19,145 12.012 2.67%
2012-07-27 0 0.750 0.700 0.750 - - 14,000 9,800 0.7000 11.99 11.19 11.99 - - 876 11.189 0.00%
2012-07-26 0 0.750 0.700 0.750 0.700 0.750 554,000 415,200 0.7495 11.99 11.19 11.99 11.19 11.99 34,660 11.979 7.14%
2012-07-25 0 0.700 0.700 0.750 - - 0 0 - 11.19 11.19 11.99 - - 0 - 0.00%
2012-07-24 0 0.700 0.680 0.700 0.700 0.700 4,000 2,800 0.7000 11.19 10.87 11.19 11.19 11.19 250 11.189 0.00%
2012-07-23 0 0.700 0.670 0.720 0.700 0.700 230,000 161,000 0.7000 11.19 10.71 11.51 11.19 11.19 14,390 11.189 0.00%
2012-07-20 0 0.700 0.640 0.700 0.700 0.700 30,000 21,000 0.7000 11.19 10.23 11.19 11.19 11.19 1,877 11.189 0.00%
2012-07-19 0 0.700 0.670 0.700 - - 0 0 - 11.19 10.71 11.19 - - 0 - 0.00%
2012-07-18 0 0.700 0.680 0.720 0.700 0.720 1,370,000 973,200 0.7104 11.19 10.87 11.51 11.19 11.51 85,712 11.354 0.00%
2012-07-17 0 0.700 0.700 0.750 0.700 0.750 890,000 666,000 0.7483 11.19 11.19 11.99 11.19 11.99 55,682 11.961 -9.09%
2012-07-16 0 0.770 0.650 0.770 0.760 0.770 1,000,000 761,500 0.7615 12.31 10.39 12.31 12.15 12.31 62,564 12.172 1.32%
2012-07-13 0 0.760 0.700 0.760 0.760 0.760 830,000 630,800 0.7600 12.15 11.19 12.15 12.15 12.15 51,928 12.148 -1.30%
2012-07-12 0 0.770 0.660 0.770 0.760 0.770 1,020,000 778,400 0.7631 12.31 10.55 12.31 12.15 12.31 63,815 12.198 1.32%
2012-07-11 0 0.760 0.680 0.760 0.740 0.780 1,204,000 907,560 0.7538 12.15 10.87 12.15 11.83 12.47 75,327 12.048 5.56%
2012-07-10 0 0.720 0.680 0.720 0.720 0.720 26,000 18,720 0.7200 11.51 10.87 11.51 11.51 11.51 1,627 11.508 -2.70%
2012-07-09 0 0.740 0.660 0.740 0.740 0.750 852,000 631,000 0.7406 11.83 10.55 11.83 11.83 11.99 53,304 11.838 -1.33%
2012-07-06 0 0.750 0.730 0.750 0.740 0.760 870,000 652,600 0.7501 11.99 11.67 11.99 11.83 12.15 54,431 11.990 -3.85%
2012-07-05 0 0.780 0.760 0.780 0.760 0.780 566,300 439,348 0.7758 12.47 12.15 12.47 12.15 12.47 35,430 12.400 2.63%
2012-07-04 0 0.760 0.700 0.760 0.740 0.780 1,630,000 1,230,680 0.7550 12.15 11.19 12.15 11.83 12.47 101,979 12.068 2.70%
2012-07-03 0 0.740 0.720 0.740 0.720 0.750 170,000 123,660 0.7274 11.83 11.51 11.83 11.51 11.99 10,636 11.627 5.71%
2012-06-29 0 0.700 0.690 0.700 - - 72,000 48,560 0.6744 11.19 11.03 11.19 - - 4,505 10.780 -2.78%
2012-06-28 0 0.720 0.630 0.720 0.720 0.730 350,000 252,000 0.7200 11.51 10.07 11.51 11.51 11.67 21,897 11.508 2.86%
2012-06-27 0 0.700 0.700 0.710 - - 0 0 - 11.19 11.19 11.35 - - 0 - 0.00%
2012-06-26 0 0.700 0.680 0.700 0.690 0.700 742,000 516,680 0.6963 11.19 10.87 11.19 11.03 11.19 46,422 11.130 1.45%
2012-06-25 0 0.690 0.680 0.700 - - 0 0 - 11.03 10.87 11.19 - - 0 - 0.00%
2012-06-22 0 0.690 0.680 0.700 0.680 0.690 64,000 43,560 0.6806 11.03 10.87 11.19 10.87 11.03 4,004 10.879 0.00%
2012-06-21 0 0.690 0.690 0.710 0.690 0.690 108,000 74,520 0.6900 11.03 11.03 11.35 11.03 11.03 6,757 11.029 1.47%
2012-06-20 0 0.680 0.680 0.720 0.680 0.720 370,000 257,400 0.6957 10.87 10.87 11.51 10.87 11.51 23,149 11.119 -2.86%
2012-06-19 0 0.700 0.680 0.700 0.690 0.700 82,000 56,880 0.6937 11.19 10.87 11.19 11.03 11.19 5,130 11.087 4.48%
2012-06-18 0 0.670 0.670 0.690 0.670 0.670 126,000 84,020 0.6668 10.71 10.71 11.03 10.71 10.71 7,883 10.658 0.00%
2012-06-15 0 0.670 0.620 0.670 0.650 0.670 114,000 74,840 0.6565 10.71 9.910 10.71 10.39 10.71 7,132 10.493 3.08%
2012-06-14 0 0.650 0.640 0.700 0.640 0.670 86,000 56,320 0.6549 10.39 10.23 11.19 10.23 10.71 5,380 10.467 -7.14%
2012-06-13 0 0.700 0.670 0.700 0.700 0.700 64,000 44,340 0.6928 11.19 10.71 11.19 11.19 11.19 4,004 11.074 7.69%
2012-06-12 0 0.650 0.650 0.670 0.650 0.650 142,000 92,480 0.6513 10.39 10.39 10.71 10.39 10.39 8,884 10.410 -2.99%
2012-06-11 0 0.670 0.670 0.690 0.670 0.670 20,000 13,400 0.6700 10.71 10.71 11.03 10.71 10.71 1,251 10.709 1.52%
2012-06-08 0 0.660 0.640 0.680 0.660 0.660 30,000 19,800 0.6600 10.55 10.23 10.87 10.55 10.55 1,877 10.549 -2.94%
2012-06-07 0 0.680 0.660 0.690 0.670 0.680 60,000 40,500 0.6750 10.87 10.55 11.03 10.71 10.87 3,754 10.789 1.49%
2012-06-06 0 0.670 0.670 0.680 0.670 0.670 52,000 34,840 0.6700 10.71 10.71 10.87 10.71 10.71 3,253 10.709 0.00%
2012-06-05 0 0.670 0.670 0.680 0.650 0.670 130,000 86,900 0.6685 10.71 10.71 10.87 10.39 10.71 8,133 10.684 1.52%
2012-06-04 0 0.660 0.660 0.700 0.660 0.660 80,000 52,800 0.6600 10.55 10.55 11.19 10.55 10.55 5,005 10.549 -2.94%
2012-06-01 0 0.680 0.680 0.690 0.650 0.700 582,000 390,740 0.6714 10.87 10.87 11.03 10.39 11.19 36,412 10.731 -4.23%
2012-05-31 0 0.710 0.680 0.710 0.710 0.710 250,000 177,500 0.7100 11.35 10.87 11.35 11.35 11.35 15,641 11.348 1.43%
2012-05-30 0 0.700 0.700 0.710 0.700 0.710 208,000 145,800 0.7010 11.19 11.19 11.35 11.19 11.35 13,013 11.204 1.45%
2012-05-29 0 0.690 0.700 0.720 0.680 0.750 230,000 159,780 0.6947 11.03 11.19 11.51 10.87 11.99 14,390 11.104 -8.00%
2012-05-28 0 0.750 0.700 0.750 0.750 0.750 40,000 30,000 0.7500 11.99 11.19 11.99 11.99 11.99 2,503 11.988 0.00%
2012-05-25 0 0.750 0.710 0.750 - - 0 0 - 11.99 11.35 11.99 - - 0 - 0.00%
2012-05-24 0 0.750 0.700 0.760 0.750 0.750 92,000 69,000 0.7500 11.99 11.19 12.15 11.99 11.99 5,756 11.988 0.00%
2012-05-23 0 0.750 0.710 0.760 0.730 0.760 194,000 145,140 0.7481 11.99 11.35 12.15 11.67 12.15 12,137 11.958 2.74%
2012-05-22 0 0.730 0.730 0.760 0.670 0.730 152,000 106,000 0.6974 11.67 11.67 12.15 10.71 11.67 9,510 11.147 12.31%
2012-05-21 0 0.650 0.640 0.680 0.650 0.700 222,000 145,040 0.6533 10.39 10.23 10.87 10.39 11.19 13,889 10.443 -4.41%
2012-05-18 0 0.680 0.670 0.700 0.630 0.740 1,622,000 1,071,200 0.6604 10.87 10.71 11.19 10.07 11.83 101,479 10.556 -11.69%
2012-05-17 0 0.770 0.770 0.820 0.750 0.750 40,000 30,000 0.7500 12.31 12.31 13.11 11.99 11.99 2,503 11.988 -4.94%
2012-05-16 0 0.810 0.780 0.860 0.810 0.850 98,000 80,680 0.8233 12.95 12.47 13.75 12.95 13.59 6,131 13.159 -6.90%
2012-05-15 0 0.870 0.820 0.890 - - 0 0 - 13.91 13.11 14.23 - - 0 - 0.00%
2012-05-14 0 0.870 0.840 0.890 - - 0 0 - 13.91 13.43 14.23 - - 0 - 0.00%
2012-05-11 0 0.870 0.850 0.890 0.870 0.870 12,000 10,440 0.8700 13.91 13.59 14.23 13.91 13.91 751 13.906 -3.33%
2012-05-10 0 0.900 0.880 0.900 0.900 0.900 4,000 3,600 0.9000 14.39 14.07 14.39 14.39 14.39 250 14.385 0.00%
2012-05-09 0 0.900 0.900 0.930 0.900 0.960 150,000 139,500 0.9300 14.39 14.39 14.86 14.39 15.34 9,385 14.865 1.12%
2012-05-08 0 0.890 0.870 0.920 0.890 0.890 60,000 53,400 0.8900 14.23 13.91 14.70 14.23 14.23 3,754 14.225 -1.11%
2012-05-07 0 0.900 0.900 0.940 0.900 0.940 64,000 59,440 0.9288 14.39 14.39 15.02 14.39 15.02 4,004 14.845 -5.26%
2012-05-04 0 0.950 0.920 0.990 0.950 0.950 6,000 5,700 0.9500 15.18 14.70 15.82 15.18 15.18 375 15.184 0.00%
2012-05-03 0 0.950 0.950 0.980 0.920 0.990 310,000 305,780 0.9864 15.18 15.18 15.66 14.70 15.82 19,395 15.766 -4.04%
2012-05-02 0 0.990 0.910 0.990 - - 0 0 - 15.82 14.55 15.82 - - 0 - 0.00%
2012-04-30 0 0.990 0.920 0.990 0.990 0.990 250,000 247,500 0.9900 15.82 14.70 15.82 15.82 15.82 15,641 15.824 5.32%
2012-04-27 0 0.940 0.910 1.000 0.940 0.950 250,000 235,300 0.9412 15.02 14.55 15.98 15.02 15.18 15,641 15.044 -4.08%
2012-04-26 0 0.980 0.970 1.000 0.970 0.980 4,012,000 3,891,740 0.9700 15.66 15.50 15.98 15.50 15.66 251,006 15.505 1.03%
2012-04-25 0 0.970 0.910 1.000 0.970 0.970 200,000 194,000 0.9700 15.50 14.55 15.98 15.50 15.50 12,513 15.504 2.11%
2012-04-24 0 0.950 0.950 1.000 - - 0 0 - 15.18 15.18 15.98 - - 0 - 0.00%
2012-04-23 0 0.950 0.840 1.000 0.950 0.970 68,000 64,920 0.9547 15.18 13.43 15.98 15.18 15.50 4,254 15.260 -2.06%
2012-04-20 0 0.970 0.960 1.000 - - 0 0 - 15.50 15.34 15.98 - - 0 - 0.00%
2012-04-19 0 0.970 0.960 1.000 - - 0 0 - 15.50 15.34 15.98 - - 0 - 0.00%
2012-04-18 0 0.970 0.960 1.000 - - 0 0 - 15.50 15.34 15.98 - - 0 - 0.00%
2012-04-17 0 0.970 0.940 1.000 - - 0 0 - 15.50 15.02 15.98 - - 0 - 0.00%
2012-04-16 0 0.970 0.960 0.970 0.910 0.970 292,000 274,840 0.9412 15.50 15.34 15.50 14.55 15.50 18,269 15.044 2.11%
2012-04-13 0 0.950 0.950 1.030 0.950 0.960 300,000 286,000 0.9533 15.18 15.18 16.46 15.18 15.34 18,769 15.238 -3.06%
2012-04-12 0 0.980 0.950 1.000 0.950 0.990 1,436,000 1,380,280 0.9612 15.66 15.18 15.98 15.18 15.82 89,842 15.363 1.03%
2012-04-11 0 0.970 0.970 1.000 0.940 1.000 1,116,000 1,071,600 0.9602 15.50 15.50 15.98 15.02 15.98 69,821 15.348 -3.00%
2012-04-10 0 1.000 0.990 1.000 0.990 1.050 948,000 947,840 0.9998 15.98 15.82 15.98 15.82 16.78 59,311 15.981 -3.85%
2012-04-05 0 1.040 1.020 1.180 - - 0 0 - 16.62 16.30 18.86 - - 0 - 0.00%
2012-04-03 0 1.040 1.040 1.100 - - 0 0 - 16.62 16.62 17.58 - - 0 - 1.96%
2012-04-02 0 1.020 1.020 1.080 1.020 1.050 16,000 16,740 1.0463 16.30 16.30 17.26 16.30 16.78 1,001 16.723 0.00%
2012-03-30 0 1.020 1.020 1.070 1.000 1.010 760,000 760,100 1.0001 16.30 16.30 17.10 15.98 16.14 47,549 15.986 -2.86%
2012-03-29 0 1.050 1.050 1.130 1.040 1.060 158,000 166,000 1.0506 16.78 16.78 18.06 16.62 16.94 9,885 16.793 -0.94%
2012-03-28 0 1.060 1.050 1.130 1.050 1.070 454,000 478,600 1.0542 16.94 16.78 18.06 16.78 17.10 28,404 16.850 0.00%
2012-03-27 0 1.060 1.060 1.090 1.050 1.070 390,000 411,300 1.0546 16.94 16.94 17.42 16.78 17.10 24,400 16.857 0.95%
2012-03-26 0 1.050 1.050 1.110 1.050 1.050 46,000 48,300 1.0500 16.78 16.78 17.74 16.78 16.78 2,878 16.783 -6.25%
2012-03-23 0 1.120 1.060 1.120 1.060 1.150 484,000 534,560 1.1045 17.90 16.94 17.90 16.94 18.38 30,281 17.653 -3.45%
2012-03-22 0 1.160 1.060 1.160 1.060 1.160 1,332,000 1,425,220 1.0700 18.54 16.94 18.54 16.94 18.54 83,335 17.102 6.42%
2012-03-21 0 1.090 1.080 1.160 1.070 1.180 648,000 729,880 1.1264 17.42 17.26 18.54 17.10 18.86 40,541 18.003 1.87%
2012-03-20 0 1.070 1.070 1.190 1.050 1.080 1,264,000 1,334,780 1.0560 17.10 17.10 19.02 16.78 17.26 79,081 16.879 0.94%
2012-03-19 0 1.060 1.060 1.180 1.060 1.080 772,000 829,320 1.0742 16.94 16.94 18.86 16.94 17.26 48,299 17.170 0.00%
2012-03-16 0 1.060 1.060 1.100 1.050 1.110 498,000 535,300 1.0749 16.94 16.94 17.58 16.78 17.74 31,157 17.181 -2.75%
2012-03-15 0 1.090 1.060 1.090 - - 0 0 - 17.42 16.94 17.42 - - 0 - 0.00%
2012-03-14 0 1.090 1.090 1.100 1.080 1.100 388,000 425,000 1.0954 17.42 17.42 17.58 17.26 17.58 24,275 17.508 -0.91%
2012-03-13 0 1.100 1.090 1.180 1.070 1.100 1,206,000 1,310,440 1.0866 17.58 17.42 18.86 17.10 17.58 75,452 17.368 0.00%
2012-03-12 0 1.100 1.080 1.120 - - 0 0 - 17.58 17.26 17.90 - - 0 - 0.00%
2012-03-09 0 1.100 1.050 1.200 1.100 1.100 270,000 297,000 1.1000 17.58 16.78 19.18 17.58 17.58 16,892 17.582 0.00%
2012-03-08 0 1.100 1.100 1.180 - - 0 0 - 17.58 17.58 18.86 - - 0 - 2.80%
2012-03-07 0 1.070 1.070 1.120 1.050 1.100 142,000 151,020 1.0635 17.10 17.10 17.90 16.78 17.58 8,884 16.999 -3.60%
2012-03-06 0 1.110 1.110 1.150 1.110 1.110 40,000 44,400 1.1100 17.74 17.74 18.38 17.74 17.74 2,503 17.742 -4.31%
2012-03-05 0 1.160 1.160 1.190 1.130 1.160 200,000 227,700 1.1385 18.54 18.54 19.02 18.06 18.54 12,513 18.197 0.00%
2012-03-02 0 1.160 1.150 1.180 1.150 1.250 172,000 202,500 1.1773 18.54 18.38 18.86 18.38 19.98 10,761 18.818 0.87%
2012-03-01 0 1.150 1.140 1.150 1.140 1.170 210,000 241,820 1.1515 18.38 18.22 18.38 18.22 18.70 13,138 18.406 -2.54%
2012-02-29 0 1.180 1.140 1.180 1.140 1.210 102,000 119,920 1.1757 18.86 18.22 18.86 18.22 19.34 6,382 18.792 1.72%
2012-02-28 0 1.160 1.140 1.170 1.140 1.160 124,000 141,960 1.1448 18.54 18.22 18.70 18.22 18.54 7,758 18.299 0.00%
2012-02-27 0 1.160 1.110 1.160 1.180 1.180 56,000 66,080 1.1800 18.54 17.74 18.54 18.86 18.86 3,504 18.861 -1.69%
2012-02-24 0 1.180 1.130 1.210 1.180 1.190 124,000 147,520 1.1897 18.86 18.06 19.34 18.86 19.02 7,758 19.015 -1.67%
2012-02-23 0 1.200 1.200 1.210 1.180 1.220 372,000 443,660 1.1926 19.18 19.18 19.34 18.86 19.50 23,274 19.063 -1.64%
2012-02-22 0 1.220 1.220 1.240 1.210 1.250 498,000 610,720 1.2263 19.50 19.50 19.82 19.34 19.98 31,157 19.602 -3.17%
2012-02-21 0 1.260 1.240 1.260 1.220 1.300 402,000 504,080 1.2539 20.14 19.82 20.14 19.50 20.78 25,151 20.042 0.00%
2012-02-20 0 1.260 1.250 1.290 1.160 1.330 2,724,000 3,404,120 1.2497 20.14 19.98 20.62 18.54 21.26 170,424 19.974 13.51%
2012-02-17 0 1.110 1.080 1.110 1.110 1.140 54,000 60,360 1.1178 17.74 17.26 17.74 17.74 18.22 3,378 17.866 0.00%
2012-02-16 0 1.110 1.080 1.120 1.080 1.110 160,000 175,800 1.0988 17.74 17.26 17.90 17.26 17.74 10,010 17.562 2.78%
2012-02-15 0 1.080 1.070 1.110 1.020 1.150 5,688,000 6,350,840 1.1165 17.26 17.10 17.74 16.30 18.38 355,863 17.846 2.86%
2012-02-14 0 1.050 1.050 1.070 1.050 1.100 1,020,000 1,086,000 1.0647 16.78 16.78 17.10 16.78 17.58 63,815 17.018 -1.87%
2012-02-13 0 1.070 1.050 1.070 1.070 1.080 214,000 230,220 1.0758 17.10 16.78 17.10 17.10 17.26 13,389 17.195 -2.73%
2012-02-10 0 1.100 1.080 1.140 1.080 1.150 4,888,000 5,533,260 1.1320 17.58 17.26 18.22 17.26 18.38 305,812 18.094 -3.51%
2012-02-09 0 1.140 1.130 1.140 1.100 1.170 1,454,000 1,657,340 1.1398 18.22 18.06 18.22 17.58 18.70 90,968 18.219 -3.39%
2012-02-08 0 1.180 1.170 1.190 1.140 1.200 600,000 711,620 1.1860 18.86 18.70 19.02 18.22 19.18 37,538 18.957 -0.84%
2012-02-07 0 1.190 1.170 1.190 1.060 1.210 1,174,000 1,388,920 1.1831 19.02 18.70 19.02 16.94 19.34 73,450 18.910 -2.46%
2012-02-06 0 1.220 1.210 1.220 0.950 1.240 8,706,000 9,888,440 1.1358 19.50 19.34 19.50 15.18 19.82 544,681 18.155 28.42%
2012-02-03 0 0.950 0.940 0.950 0.880 1.000 4,712,000 4,525,040 0.9603 15.18 15.02 15.18 14.07 15.98 294,801 15.349 5.56%
2012-02-02 0 0.900 0.900 0.920 0.870 0.920 1,348,000 1,200,040 0.8902 14.39 14.39 14.70 13.91 14.70 84,336 14.229 3.45%
2012-02-01 0 0.870 0.860 0.890 0.830 0.910 2,760,000 2,458,760 0.8909 13.91 13.75 14.23 13.27 14.55 172,676 14.239 4.82%
2012-01-31 0 0.830 0.830 0.840 0.740 0.840 2,624,000 1,961,960 0.7477 13.27 13.27 13.43 11.83 13.43 164,168 11.951 12.16%
2012-01-30 0 0.740 0.740 0.750 0.730 0.730 4,586,000 3,363,880 0.7335 11.83 11.83 11.99 11.67 11.67 286,918 11.724 -1.33%
2012-01-27 0 0.750 0.740 0.770 0.680 0.750 206,000 146,480 0.7111 11.99 11.83 12.31 10.87 11.99 12,888 11.365 8.70%
2012-01-26 0 0.690 0.690 0.700 0.640 0.690 110,000 73,580 0.6689 11.03 11.03 11.19 10.23 11.03 6,882 10.692 9.52%
2012-01-20 0 0.630 0.630 0.680 - - 1,582,000 996,660 0.6300 10.07 10.07 10.87 - - 98,976 10.070 0.00%
2012-01-19 0 0.630 0.630 0.670 0.630 0.630 4,000 2,520 0.6300 10.07 10.07 10.71 10.07 10.07 250 10.070 -4.55%
2012-01-18 0 0.660 0.630 0.670 0.630 0.710 470,000 319,700 0.6802 10.55 10.07 10.71 10.07 11.35 29,405 10.872 -1.49%
2012-01-17 0 0.670 0.660 0.670 0.660 0.670 1,478,000 988,680 0.6689 10.71 10.55 10.71 10.55 10.71 92,469 10.692 1.52%
2012-01-16 0 0.660 0.660 0.680 0.640 0.660 4,736,000 3,033,360 0.6405 10.55 10.55 10.87 10.23 10.55 296,302 10.237 0.00%
2012-01-13 0 0.660 0.630 0.690 0.610 0.660 5,932,000 3,680,080 0.6204 10.55 10.07 11.03 9.750 10.55 371,129 9.9159 10.00%
2012-01-12 0 0.600 0.600 0.620 0.600 0.630 1,856,000 1,113,880 0.6002 9.590 9.590 9.910 9.590 10.07 116,118 9.5926 -6.25%
2012-01-11 0 0.640 0.610 0.640 - - 0 0 - 10.23 9.750 10.23 - - 0 - 0.00%
2012-01-10 0 0.640 0.620 0.650 0.600 0.640 804,000 490,360 0.6099 10.23 9.910 10.39 9.590 10.23 50,301 9.7485 0.00%
2012-01-09 0 0.640 0.610 0.640 0.620 0.640 142,000 90,780 0.6393 10.23 9.750 10.23 9.910 10.23 8,884 10.218 3.23%
2012-01-06 0 0.620 0.610 0.630 0.610 0.630 166,000 101,880 0.6137 9.910 9.750 10.07 9.750 10.07 10,386 9.8097 -1.59%
2012-01-05 0 0.630 0.630 0.670 0.660 0.660 2,000 1,320 0.6600 10.07 10.07 10.71 10.55 10.55 125 10.549 0.00%
2012-01-04 0 0.630 0.630 0.640 0.630 0.650 498,000 320,980 0.6445 10.07 10.07 10.23 10.07 10.39 31,157 10.302 -3.08%
2012-01-03 0 0.650 0.630 0.650 0.630 0.650 104,000 66,000 0.6346 10.39 10.07 10.39 10.07 10.39 6,507 10.143 -2.99%
2011-12-30 0 0.670 0.640 0.680 - - 10,000 6,700 0.6700 10.71 10.23 10.87 - - 626 10.709 0.00%
2011-12-29 0 0.670 0.630 0.680 0.670 0.670 120,000 80,400 0.6700 10.71 10.07 10.87 10.71 10.71 7,508 10.709 -1.47%
2011-12-28 0 0.680 0.630 0.680 0.630 0.680 84,000 54,200 0.6452 10.87 10.07 10.87 10.07 10.87 5,255 10.313 0.00%
2011-12-23 0 0.680 0.660 0.690 0.680 0.690 114,000 77,660 0.6812 10.87 10.55 11.03 10.87 11.03 7,132 10.889 1.49%
2011-12-22 0 0.670 0.650 0.670 0.650 0.690 178,000 120,200 0.6753 10.71 10.39 10.71 10.39 11.03 11,136 10.793 0.00%
2011-12-21 0 0.670 0.660 0.680 0.670 0.690 24,000 16,480 0.6867 10.71 10.55 10.87 10.71 11.03 1,502 10.975 0.00%
2011-12-20 0 0.670 0.610 0.710 0.600 0.680 192,000 125,320 0.6527 10.71 9.750 11.35 9.590 10.87 12,012 10.433 3.08%
2011-12-19 0 0.650 0.620 0.650 - - 0 0 - 10.39 9.910 10.39 - - 0 - -5.80%
2011-12-16 0 0.690 0.680 0.690 0.620 0.690 500,000 333,060 0.6661 11.03 10.87 11.03 9.910 11.03 31,282 10.647 9.52%
2011-12-15 0 0.630 0.610 0.630 0.600 0.650 926,000 566,900 0.6122 10.07 9.750 10.07 9.590 10.39 57,934 9.7853 -14.86%
2011-12-14 0 0.740 0.650 0.740 0.740 0.740 40,000 29,600 0.7400 11.83 10.39 11.83 11.83 11.83 2,503 11.828 2.78%
2011-12-13 0 0.720 0.720 0.740 - - 1,200,000 876,000 0.7300 11.51 11.51 11.83 - - 75,077 11.668 0.00%
2011-12-12 0 0.720 0.720 0.750 0.720 0.720 60,000 43,200 0.7200 11.51 11.51 11.99 11.51 11.51 3,754 11.508 0.00%
2011-12-09 0 0.720 0.650 0.760 - - 0 0 - 11.51 10.39 12.15 - - 0 - 0.00%
2011-12-08 0 0.720 0.670 0.770 0.710 0.720 3,086,000 2,251,480 0.7296 11.51 10.71 12.31 11.35 11.51 193,072 11.661 -4.00%
2011-12-07 0 0.750 0.730 0.890 0.750 0.750 30,000 22,500 0.7500 11.99 11.67 14.23 11.99 11.99 1,877 11.988 -2.60%
2011-12-06 0 0.770 0.740 0.870 - - 2,300,000 1,748,000 0.7600 12.31 11.83 13.91 - - 143,897 12.148 0.00%
2011-12-05 0 0.770 0.630 0.770 0.770 0.770 22,000 16,940 0.7700 12.31 10.07 12.31 12.31 12.31 1,376 12.307 -1.28%
2011-12-02 0 0.780 0.740 0.780 - - 0 0 - 12.47 11.83 12.47 - - 0 - 0.00%
2011-12-01 0 0.780 0.750 0.780 0.750 0.780 1,066,000 830,780 0.7793 12.47 11.99 12.47 11.99 12.47 66,693 12.457 8.33%
2011-11-30 0 0.720 0.510 0.760 0.720 0.720 1,020,000 774,400 0.7592 11.51 8.152 12.15 11.51 11.51 63,815 12.135 -2.70%
2011-11-29 0 0.740 0.730 0.750 - - 0 0 - 11.83 11.67 11.99 - - 0 - 0.00%
2011-11-28 0 0.740 0.620 0.770 - - 0 0 - 11.83 9.910 12.31 - - 0 - 0.00%
2011-11-25 0 0.740 0.730 0.780 0.740 0.770 128,000 96,700 0.7555 11.83 11.67 12.47 11.83 12.31 8,008 12.075 -1.33%
2011-11-24 0 0.750 0.750 0.790 - - 0 0 - 11.99 11.99 12.63 - - 0 - 0.00%
2011-11-23 0 0.750 0.740 0.770 0.750 0.750 22,000 16,500 0.7500 11.99 11.83 12.31 11.99 11.99 1,376 11.988 -1.32%
2011-11-22 0 0.760 0.660 0.890 - - 0 0 - 12.15 10.55 14.23 - - 0 - 0.00%
2011-11-21 0 0.760 0.740 0.800 0.760 0.770 30,000 22,880 0.7627 12.15 11.83 12.79 12.15 12.31 1,877 12.190 -5.00%
2011-11-18 0 0.800 0.770 0.830 0.770 0.810 128,000 101,240 0.7909 12.79 12.31 13.27 12.31 12.95 8,008 12.642 0.00%
2011-11-17 0 0.800 0.800 0.860 - - 0 0 - 12.79 12.79 13.75 - - 0 - 0.00%
2011-11-16 0 0.800 0.800 0.870 0.800 0.800 62,000 49,600 0.8000 12.79 12.79 13.91 12.79 12.79 3,879 12.787 -3.61%
2011-11-15 0 0.830 0.820 0.830 0.830 0.830 12,000 9,960 0.8300 13.27 13.11 13.27 13.27 13.27 751 13.266 -2.35%
2011-11-14 0 0.850 0.810 0.850 0.840 0.850 100,000 84,620 0.8462 13.59 12.95 13.59 13.43 13.59 6,256 13.525 3.66%
2011-11-11 0 0.820 0.820 0.850 - - 0 0 - 13.11 13.11 13.59 - - 0 - 1.23%
2011-11-10 0 0.810 0.810 0.880 0.800 0.840 168,000 137,640 0.8193 12.95 12.95 14.07 12.79 13.43 10,511 13.095 -3.57%
2011-11-09 0 0.840 0.840 0.890 0.810 0.880 440,000 375,220 0.8528 13.43 13.43 14.23 12.95 14.07 27,528 13.630 5.00%
2011-11-08 0 0.800 0.790 0.800 0.750 0.860 2,674,000 2,216,400 0.8289 12.79 12.63 12.79 11.99 13.75 167,296 13.248 -6.98%
2011-11-07 0 0.860 0.860 0.910 0.860 0.880 90,000 78,720 0.8747 13.75 13.75 14.55 13.75 14.07 5,631 13.980 0.00%
2011-11-04 0 0.860 0.850 0.860 0.860 0.880 70,000 61,100 0.8729 13.75 13.59 13.75 13.75 14.07 4,379 13.951 0.00%
2011-11-03 0 0.860 0.820 0.860 0.810 0.860 72,000 60,900 0.8458 13.75 13.11 13.75 12.95 13.75 4,505 13.520 6.17%
2011-11-02 0 0.810 0.780 0.860 0.800 0.860 168,000 141,680 0.8433 12.95 12.47 13.75 12.79 13.75 10,511 13.480 -1.22%
2011-11-01 0 0.820 0.820 0.850 0.820 0.820 10,000 8,200 0.8200 13.11 13.11 13.59 13.11 13.11 626 13.107 -7.87%
2011-10-31 0 0.890 0.850 0.880 - - 0 0 - 14.23 13.59 14.07 - - 0 - 0.00%
2011-10-28 0 0.890 0.880 0.900 0.890 0.920 116,000 105,320 0.9079 14.23 14.07 14.39 14.23 14.70 7,257 14.512 -3.26%
2011-10-27 0 0.920 0.870 0.920 0.860 0.920 320,000 277,400 0.8669 14.70 13.91 14.70 13.75 14.70 20,020 13.856 8.24%
2011-10-26 0 0.850 0.850 0.860 0.850 0.860 8,000 6,860 0.8575 13.59 13.59 13.75 13.59 13.75 501 13.706 -1.16%
2011-10-25 0 0.860 0.860 0.870 0.860 0.880 36,000 31,040 0.8622 13.75 13.75 13.91 13.75 14.07 2,252 13.781 1.18%
2011-10-24 0 0.850 0.830 0.860 0.850 0.850 234,000 198,900 0.8500 13.59 13.27 13.75 13.59 13.59 14,640 13.586 0.00%
2011-10-21 0 0.850 0.810 0.860 0.800 0.850 150,000 126,680 0.8445 13.59 12.95 13.75 12.79 13.59 9,385 13.499 3.66%
2011-10-20 0 0.820 0.810 0.830 0.820 0.820 22,000 18,040 0.8200 13.11 12.95 13.27 13.11 13.11 1,376 13.107 -2.38%
2011-10-19 0 0.840 0.810 0.840 0.850 0.850 10,000 8,500 0.8500 13.43 12.95 13.43 13.59 13.59 626 13.586 9.09%
2011-10-18 0 0.770 0.760 0.770 0.760 0.800 402,000 313,640 0.7802 12.31 12.15 12.31 12.15 12.79 25,151 12.470 -8.33%
2011-10-17 0 0.840 0.830 0.850 0.790 0.880 258,000 216,380 0.8387 13.43 13.27 13.59 12.63 14.07 16,141 13.405 10.53%
2011-10-14 0 0.760 0.750 0.760 0.760 0.800 120,000 93,280 0.7773 12.15 11.99 12.15 12.15 12.79 7,508 12.425 -3.80%
2011-10-13 0 0.790 0.780 0.790 0.760 0.830 590,000 464,860 0.7879 12.63 12.47 12.63 12.15 13.27 36,913 12.594 2.60%
2011-10-12 0 0.770 0.740 0.770 0.700 0.780 188,000 143,420 0.7629 12.31 11.83 12.31 11.19 12.47 11,762 12.194 6.94%
2011-10-11 0 0.720 0.690 0.720 0.700 0.760 1,108,000 782,300 0.7060 11.51 11.03 11.51 11.19 12.15 69,321 11.285 2.86%
2011-10-10 0 0.700 0.700 0.740 0.700 0.750 402,000 286,400 0.7124 11.19 11.19 11.83 11.19 11.99 25,151 11.387 -6.67%
2011-10-07 0 0.750 0.710 0.760 0.700 0.790 240,000 174,140 0.7256 11.99 11.35 12.15 11.19 12.63 15,015 11.597 1.35%
2011-10-06 0 0.740 0.680 0.790 0.660 0.740 2,284,000 1,596,960 0.6992 11.83 10.87 12.63 10.55 11.83 142,896 11.176 10.45%
2011-10-04 0 0.670 0.660 0.700 0.630 0.700 474,000 316,160 0.6670 10.71 10.55 11.19 10.07 11.19 29,655 10.661 -12.99%
2011-10-03 0 0.770 0.710 1.030 0.630 0.800 296,000 222,680 0.7523 12.31 11.35 16.46 10.07 12.79 18,519 12.024 5.48%
2011-09-30 0 0.730 0.730 0.750 0.720 0.800 982,000 746,900 0.7606 11.67 11.67 11.99 11.51 12.79 61,438 12.157 -17.05%
2011-09-28 0 0.880 0.850 0.880 0.840 0.880 324,000 280,180 0.8648 14.07 13.59 14.07 13.43 14.07 20,271 13.822 0.00%
2011-09-27 0 0.880 0.850 0.880 0.790 0.880 300,000 255,880 0.8529 14.07 13.59 14.07 12.63 14.07 18,769 13.633 -2.22%
2011-09-26 0 0.900 0.850 0.900 0.770 0.900 58,000 48,880 0.8428 14.39 13.59 14.39 12.31 14.39 3,629 13.470 -3.23%
2011-09-23 0 0.930 0.830 0.930 0.760 0.930 288,000 246,860 0.8572 14.86 13.27 14.86 12.15 14.86 18,018 13.700 2.20%
2011-09-22 0 0.910 0.900 0.940 0.910 0.990 128,000 117,440 0.9175 14.55 14.39 15.02 14.55 15.82 8,008 14.665 -2.15%
2011-09-21 0 0.930 0.930 0.990 0.920 1.010 210,000 211,320 1.0063 14.86 14.86 15.82 14.70 16.14 13,138 16.084 -7.00%
2011-09-20 0 1.000 0.960 1.130 0.910 1.000 36,000 35,540 0.9872 15.98 15.34 18.06 14.55 15.98 2,252 15.779 0.00%
2011-09-19 0 1.000 0.930 1.000 - - 0 0 - 15.98 14.86 15.98 - - 0 - 0.00%
2011-09-16 0 1.000 1.000 1.050 1.000 1.060 44,000 45,500 1.0341 15.98 15.98 16.78 15.98 16.94 2,753 16.529 5.26%
2011-09-15 0 0.950 0.940 1.030 0.950 1.040 54,000 54,900 1.0167 15.18 15.02 16.46 15.18 16.62 3,378 16.250 -9.52%
2011-09-14 0 1.050 0.960 1.050 0.900 1.050 354,000 352,080 0.9946 16.78 15.34 16.78 14.39 16.78 22,148 15.897 1.94%
2011-09-12 0 1.030 1.030 1.060 1.010 1.070 226,000 229,360 1.0149 16.46 16.46 16.94 16.14 17.10 14,139 16.221 -6.36%
2011-09-09 0 1.100 1.060 1.100 1.050 1.110 88,000 95,700 1.0875 17.58 16.94 17.58 16.78 17.74 5,506 17.382 -0.90%
2011-09-08 0 1.110 1.110 1.150 1.110 1.110 80,000 88,800 1.1100 17.74 17.74 18.38 17.74 17.74 5,005 17.742 -4.31%
2011-09-07 0 1.160 1.130 1.160 - - 0 0 - 18.54 18.06 18.54 - - 0 - 0.00%
2011-09-06 0 1.160 1.110 1.160 1.120 1.170 374,000 429,820 1.1493 18.54 17.74 18.54 17.90 18.70 23,399 18.369 -1.69%
2011-09-05 0 1.180 1.110 1.180 1.150 1.200 250,000 296,380 1.1855 18.86 17.74 18.86 18.38 19.18 15,641 18.949 1.72%
2011-09-02 0 1.160 1.160 1.180 1.160 1.210 46,000 53,920 1.1722 18.54 18.54 18.86 18.54 19.34 2,878 18.736 -5.69%
2011-09-01 0 1.230 1.200 1.220 1.110 1.250 182,000 222,320 1.2215 19.66 19.18 19.50 17.74 19.98 11,387 19.525 13.89%
2011-08-31 0 1.080 1.060 1.130 1.080 1.080 54,000 58,320 1.0800 17.26 16.94 18.06 17.26 17.26 3,378 17.262 -0.92%
2011-08-30 0 1.090 1.070 1.090 1.060 1.090 76,000 81,500 1.0724 17.42 17.10 17.42 16.94 17.42 4,755 17.140 2.83%
2011-08-29 0 1.060 1.060 1.070 1.040 1.060 438,000 460,200 1.0507 16.94 16.94 17.10 16.62 16.94 27,403 16.794 1.92%
2011-08-26 0 1.040 1.010 1.040 1.010 1.050 2,812,000 2,948,480 1.0485 16.62 16.14 16.62 16.14 16.78 175,930 16.759 -0.95%
2011-08-25 0 1.050 1.030 1.050 1.040 1.080 196,000 204,980 1.0458 16.78 16.46 16.78 16.62 17.26 12,263 16.716 -2.78%
2011-08-24 0 1.080 1.040 1.080 1.030 1.090 1,868,000 2,003,940 1.0728 17.26 16.62 17.26 16.46 17.42 116,869 17.147 -0.92%
2011-08-23 0 1.090 1.040 1.110 1.020 1.160 3,060,000 3,213,680 1.0502 17.42 16.62 17.74 16.30 18.54 191,445 16.786 6.86%
2011-08-22 0 1.020 1.020 1.040 1.020 1.050 4,010,000 4,169,060 1.0397 16.30 16.30 16.62 16.30 16.78 250,881 16.618 -2.86%
2011-08-19 0 1.050 1.050 1.070 1.050 1.110 264,000 283,700 1.0746 16.78 16.78 17.10 16.78 17.74 16,517 17.176 -7.08%
2011-08-18 0 1.130 1.110 1.150 1.130 1.170 120,000 138,220 1.1518 18.06 17.74 18.38 18.06 18.70 7,508 18.411 -3.42%
2011-08-17 0 1.170 1.130 1.180 1.150 1.190 294,000 342,600 1.1653 18.70 18.06 18.86 18.38 19.02 18,394 18.626 -1.68%
2011-08-16 0 1.190 1.190 1.210 1.190 1.230 270,000 324,260 1.2010 19.02 19.02 19.34 19.02 19.66 16,892 19.196 0.85%
2011-08-15 0 1.180 1.170 1.190 1.170 1.190 202,000 237,160 1.1741 18.86 18.70 19.02 18.70 19.02 12,638 18.766 2.61%
2011-08-12 0 1.150 1.140 1.170 1.140 1.170 3,082,000 3,544,520 1.1501 18.38 18.22 18.70 18.22 18.70 192,822 18.382 -2.54%
2011-08-11 0 1.180 1.160 1.190 1.150 1.220 186,000 219,840 1.1819 18.86 18.54 19.02 18.38 19.50 11,637 18.892 -1.67%
2011-08-10 0 1.200 1.200 1.240 1.200 1.250 4,422,000 5,483,140 1.2400 19.18 19.18 19.82 19.18 19.98 276,657 19.819 -1.64%
2011-08-09 0 1.220 1.180 1.220 1.120 1.280 2,450,000 3,015,800 1.2309 19.50 18.86 19.50 17.90 20.46 153,281 19.675 -7.58%
2011-08-08 0 1.320 1.250 1.330 1.220 1.330 590,000 759,440 1.2872 21.10 19.98 21.26 19.50 21.26 36,913 20.574 -7.69%
2011-08-05 0 1.430 1.430 1.460 1.400 1.480 878,000 1,265,780 1.4417 22.86 22.86 23.34 22.38 23.66 54,931 23.043 -10.63%
2011-08-04 0 1.600 1.570 1.640 1.570 1.680 264,000 433,320 1.6414 25.57 25.09 26.21 25.09 26.85 16,517 26.235 0.00%
2011-08-03 0 1.600 1.600 1.670 1.600 1.650 102,000 167,840 1.6455 25.57 25.57 26.69 25.57 26.37 6,382 26.301 -3.03%
2011-08-02 0 1.650 1.630 1.670 1.650 1.730 136,000 230,040 1.6915 26.37 26.05 26.69 26.37 27.65 8,509 27.036 -4.07%
2011-08-01 0 1.720 1.700 1.720 1.700 1.780 84,000 148,800 1.7714 27.49 27.17 27.49 27.17 28.45 5,255 28.314 2.38%
2011-07-29 0 1.680 1.680 1.700 1.660 1.710 208,000 350,240 1.6838 26.85 26.85 27.17 26.53 27.33 13,013 26.914 0.00%
2011-07-28 0 1.680 1.680 1.690 1.670 1.730 98,000 164,400 1.6776 26.85 26.85 27.01 26.69 27.65 6,131 26.813 0.60%
2011-07-27 0 1.670 1.660 1.710 1.660 1.700 262,000 441,740 1.6860 26.69 26.53 27.33 26.53 27.17 16,392 26.949 0.60%
2011-07-26 0 1.660 1.660 1.690 1.600 1.710 102,000 167,140 1.6386 26.53 26.53 27.01 25.57 27.33 6,382 26.191 -1.19%
2011-07-25 0 1.680 1.620 1.690 1.720 1.720 80,000 137,600 1.7200 26.85 25.89 27.01 27.49 27.49 5,005 27.492 0.00%
2011-07-22 0 1.680 1.680 1.710 1.660 1.700 188,000 318,840 1.6960 26.85 26.85 27.33 26.53 27.17 11,762 27.108 1.20%
2011-07-21 0 1.660 1.660 1.710 1.650 1.660 22,000 36,420 1.6555 26.53 26.53 27.33 26.37 26.53 1,376 26.460 0.61%
2011-07-20 0 1.650 1.650 1.680 1.650 1.760 694,000 1,156,500 1.6664 26.37 26.37 26.85 26.37 28.13 43,419 26.636 1.85%
2011-07-19 0 1.620 1.600 1.630 1.600 1.640 266,000 430,740 1.6193 25.89 25.57 26.05 25.57 26.21 16,642 25.883 -1.82%
2011-07-18 0 1.650 1.640 1.650 1.650 1.690 424,000 706,440 1.6661 26.37 26.21 26.37 26.37 27.01 26,527 26.631 -2.94%
2011-07-15 0 1.700 1.690 1.720 1.690 1.750 354,000 605,220 1.7097 27.17 27.01 27.49 27.01 27.97 22,148 27.327 -1.73%
2011-07-14 0 1.730 1.730 1.750 1.730 1.730 168,000 290,640 1.7300 27.65 27.65 27.97 27.65 27.65 10,511 27.652 0.00%
2011-07-13 0 1.730 1.720 1.750 1.680 1.760 3,598,000 6,140,880 1.7067 27.65 27.49 27.97 26.85 28.13 225,105 27.280 3.59%
2011-07-12 0 1.670 1.660 1.690 1.670 1.870 898,000 1,545,940 1.7215 26.69 26.53 27.01 26.69 29.89 56,182 27.516 -5.11%
2011-07-11 0 1.760 1.760 1.790 1.750 1.820 598,000 1,067,280 1.7847 28.13 28.13 28.61 27.97 29.09 37,413 28.527 -2.76%
2011-07-08 0 1.810 1.800 1.820 1.750 1.840 1,076,000 1,921,380 1.7857 28.93 28.77 29.09 27.97 29.41 67,319 28.542 2.26%
2011-07-07 0 1.770 1.750 1.770 1.760 1.820 704,000 1,249,880 1.7754 28.29 27.97 28.29 28.13 29.09 44,045 28.377 -1.67%
2011-07-06 0 1.800 1.790 1.800 1.790 1.800 180,000 324,220 1.8012 28.77 28.61 28.77 28.61 28.77 11,261 28.790 -1.64%
2011-07-05 0 1.830 1.810 1.830 1.800 1.990 1,816,000 3,308,060 1.8216 29.25 28.93 29.25 28.77 31.81 113,616 29.116 -0.54%
2011-07-04 0 1.840 1.810 1.840 1.820 1.880 500,000 925,360 1.8507 29.41 28.93 29.41 29.09 30.05 31,282 29.581 0.55%
2011-06-30 0 1.830 1.810 1.830 1.770 1.890 3,378,000 6,131,760 1.8152 29.25 28.93 29.25 28.29 30.21 211,341 29.014 -2.66%
2011-06-29 0 1.880 1.860 1.880 1.850 1.960 1,348,000 2,520,660 1.8699 30.05 29.73 30.05 29.57 31.33 84,336 29.888 -1.05%
2011-06-28 0 1.900 1.870 1.900 1.870 1.950 980,000 1,856,720 1.8946 30.37 29.89 30.37 29.89 31.17 61,313 30.283 0.00%
2011-06-27 0 1.900 1.840 1.900 1.820 1.980 2,678,000 4,938,000 1.8439 30.37 29.41 30.37 29.09 31.65 167,546 29.473 -0.52%
2011-06-24 0 1.910 1.870 1.910 1.850 2.040 2,220,000 4,256,900 1.9175 30.53 29.89 30.53 29.57 32.61 138,892 30.649 -4.50%
2011-06-23 0 2.000 1.990 2.000 1.990 2.090 538,000 1,080,180 2.0078 31.97 31.81 31.97 31.81 33.41 33,659 32.092 -2.91%
2011-06-22 0 2.060 2.030 2.060 1.920 2.070 2,932,000 5,865,120 2.0004 32.93 32.45 32.93 30.69 33.09 183,437 31.973 3.00%
2011-06-21 0 2.000 1.980 2.000 1.990 2.130 800,000 1,625,600 2.0320 31.97 31.65 31.97 31.81 34.05 50,051 32.479 -6.10%
2011-06-20 0 2.130 2.120 2.130 2.110 2.280 882,000 1,914,280 2.1704 34.05 33.89 34.05 33.73 36.44 55,181 34.691 -3.18%
2011-06-17 0 2.200 2.190 2.200 2.170 2.290 2,134,000 4,773,280 2.2368 35.16 35.00 35.16 34.68 36.60 133,511 35.752 0.92%
2011-06-16 0 2.180 2.180 2.200 2.180 2.330 3,072,000 6,857,540 2.2323 34.84 34.84 35.16 34.84 37.24 192,196 35.680 -4.80%
2011-06-15 0 2.290 2.160 2.270 2.130 2.390 3,499,000 8,069,410 2.3062 36.60 34.52 36.28 34.05 38.20 218,911 36.862 -2.14%
2011-06-14 0 2.340 2.330 2.340 2.200 2.340 15,698,000 36,131,700 2.3017 37.40 37.24 37.40 35.16 37.40 982,127 36.789 4.93%
2011-06-13 0 2.230 2.210 2.250 2.110 2.260 4,706,000 10,356,920 2.2008 35.64 35.32 35.96 33.73 36.12 294,425 35.177 2.29%
2011-06-10 0 2.180 2.180 2.190 2.060 2.200 4,262,000 9,165,520 2.1505 34.84 34.84 35.00 32.93 35.16 266,647 34.373 4.81%
2011-06-09 0 2.080 2.100 2.110 1.950 2.190 2,750,000 5,630,780 2.0476 33.25 33.57 33.73 31.17 35.00 172,051 32.727 -3.26%
2011-06-08 0 2.150 2.110 2.160 1.970 2.180 3,564,000 7,364,720 2.0664 34.36 33.73 34.52 31.49 34.84 222,978 33.029 6.97%
2011-06-07 0 2.010 2.000 2.010 1.850 2.010 2,576,000 4,951,060 1.9220 32.13 31.97 32.13 29.57 32.13 161,164 30.721 6.91%
2011-06-03 0 1.880 1.830 1.880 1.790 1.890 3,026,000 5,505,920 1.8195 30.05 29.25 30.05 28.61 30.21 189,318 29.083 2.17%
2011-06-02 0 1.840 1.790 1.840 1.760 1.850 4,418,000 7,981,920 1.8067 29.41 28.61 29.41 28.13 29.57 276,407 28.877 1.66%
2011-06-01 0 1.810 1.790 1.810 1.670 1.870 1,520,000 2,739,580 1.8024 28.93 28.61 28.93 26.69 29.89 95,097 28.808 -3.72%
2011-05-31 0 1.880 1.840 1.910 1.780 1.900 2,130,000 3,888,320 1.8255 30.05 29.41 30.53 28.45 30.37 133,261 29.178 2.17%
2011-05-30 0 1.840 1.840 1.880 1.830 1.880 1,008,000 1,862,920 1.8481 29.41 29.41 30.05 29.25 30.05 63,064 29.540 -2.13%
2011-05-27 0 1.880 1.880 1.900 1.840 1.910 2,344,000 4,410,160 1.8815 30.05 30.05 30.37 29.41 30.53 146,650 30.073 1.08%
2011-05-26 0 1.860 1.860 1.890 1.830 1.870 408,000 754,040 1.8481 29.73 29.73 30.21 29.25 29.89 25,526 29.540 1.64%
2011-05-25 0 1.830 1.830 1.850 1.820 1.850 1,196,000 2,189,000 1.8303 29.25 29.25 29.57 29.09 29.57 74,826 29.254 -2.14%
2011-05-24 0 1.870 1.850 1.870 1.810 1.870 320,000 587,920 1.8373 29.89 29.57 29.89 28.93 29.89 20,020 29.366 0.54%
2011-05-23 0 1.860 1.840 1.870 1.840 1.900 1,138,000 2,133,980 1.8752 29.73 29.41 29.89 29.41 30.37 71,198 29.973 -2.11%
2011-05-20 0 1.900 1.890 1.900 1.870 1.910 2,188,000 4,114,460 1.8805 30.37 30.21 30.37 29.89 30.53 136,890 30.057 -0.52%
2011-05-19 0 1.910 1.890 1.910 1.880 1.930 826,000 1,563,340 1.8927 30.53 30.21 30.53 30.05 30.85 51,678 30.252 -1.04%
2011-05-18 0 1.930 1.910 1.930 1.880 1.940 3,058,000 5,897,260 1.9285 30.85 30.53 30.85 30.05 31.01 191,320 30.824 1.05%
2011-05-17 0 1.910 1.910 1.920 1.890 2.020 1,424,000 2,745,040 1.9277 30.53 30.53 30.69 30.21 32.29 89,091 30.812 -1.55%
2011-05-16 0 1.940 1.930 1.940 1.810 1.990 6,208,000 11,938,540 1.9231 31.01 30.85 31.01 28.93 31.81 388,396 30.738 4.86%
2011-05-13 0 1.850 1.850 1.860 1.850 1.870 2,548,000 4,725,220 1.8545 29.57 29.57 29.73 29.57 29.89 159,413 29.641 0.54%
2011-05-12 0 1.840 1.820 1.840 1.780 1.850 2,118,000 3,833,820 1.8101 29.41 29.09 29.41 28.45 29.57 132,510 28.932 2.22%
2011-05-11 0 1.800 1.800 1.810 1.790 1.810 758,000 1,360,460 1.7948 28.77 28.77 28.93 28.61 28.93 47,423 28.688 -1.10%
2011-05-09 0 1.820 1.800 1.820 1.800 1.880 4,243,000 7,845,210 1.8490 29.09 28.77 29.09 28.77 30.05 265,458 29.553 0.55%
2011-05-06 0 1.810 1.800 1.820 1.720 1.820 2,692,000 4,802,600 1.7840 28.93 28.77 29.09 27.49 29.09 168,422 28.515 0.56%
2011-05-05 0 1.800 1.800 1.830 1.770 1.830 1,100,000 1,992,820 1.8117 28.77 28.77 29.25 28.29 29.25 68,820 28.957 1.12%
2011-05-04 0 1.780 1.770 1.800 1.760 1.900 4,838,000 8,883,740 1.8362 28.45 28.29 28.77 28.13 30.37 302,684 29.350 -2.73%
2011-05-03 0 1.830 1.800 1.830 1.760 1.840 3,332,000 5,986,060 1.7965 29.25 28.77 29.25 28.13 29.41 208,463 28.715 2.23%
2011-04-29 0 1.790 1.790 1.830 1.790 1.850 1,370,000 2,491,540 1.8186 28.61 28.61 29.25 28.61 29.57 85,712 29.069 -2.19%
2011-04-28 0 1.830 1.800 1.830 1.780 1.910 4,654,000 8,483,260 1.8228 29.25 28.77 29.25 28.45 30.53 291,172 29.135 2.81%
2011-04-27 0 1.780 1.770 1.810 1.750 1.820 2,306,000 4,111,820 1.7831 28.45 28.29 28.93 27.97 29.09 144,272 28.500 -0.56%
2011-04-26 0 1.790 1.760 1.780 1.760 1.790 1,346,000 2,379,960 1.7682 28.61 28.13 28.45 28.13 28.61 84,211 28.262 1.70%
2011-04-21 0 1.760 1.760 1.790 1.750 1.800 992,000 1,761,580 1.7758 28.13 28.13 28.61 27.97 28.77 62,063 28.384 -1.68%
2011-04-20 0 1.790 1.800 1.810 1.740 1.810 1,904,000 3,384,680 1.7777 28.61 28.77 28.93 27.81 28.93 119,122 28.414 4.07%
2011-04-19 0 1.720 1.710 1.730 1.700 1.750 1,638,000 2,828,060 1.7265 27.49 27.33 27.65 27.17 27.97 102,480 27.596 -1.15%
2011-04-18 0 1.740 1.730 1.740 1.700 1.770 1,732,000 2,983,360 1.7225 27.81 27.65 27.81 27.17 28.29 108,361 27.532 0.58%
2011-04-15 0 1.730 1.720 1.750 1.720 1.800 1,968,000 3,453,840 1.7550 27.65 27.49 27.97 27.49 28.77 123,126 28.051 -3.35%
2011-04-14 0 1.790 1.770 1.790 1.750 1.860 814,000 1,474,940 1.8120 28.61 28.29 28.61 27.97 29.73 50,927 28.962 -2.72%
2011-04-13 0 1.840 1.800 1.840 1.700 1.850 3,984,000 7,251,900 1.8203 29.41 28.77 29.41 27.17 29.57 249,254 29.094 3.95%
2011-04-12 0 1.770 1.740 1.770 1.750 1.810 1,124,000 1,978,120 1.7599 28.29 27.81 28.29 27.97 28.93 70,322 28.130 -2.21%
2011-04-11 0 1.810 1.790 1.810 1.790 1.830 2,299,000 4,175,520 1.8162 28.93 28.61 28.93 28.61 29.25 143,834 29.030 -0.55%
2011-04-08 0 1.820 1.790 1.840 1.760 1.840 1,195,000 2,154,580 1.8030 29.09 28.61 29.41 28.13 29.41 74,764 28.818 0.55%
2011-04-07 0 1.810 1.780 1.810 1.720 1.850 4,584,000 8,304,820 1.8117 28.93 28.45 28.93 27.49 29.57 286,793 28.958 5.23%
2011-04-06 0 1.720 1.690 1.720 1.500 1.730 3,154,000 5,076,920 1.6097 27.49 27.01 27.49 23.98 27.65 197,326 25.729 9.55%
2011-04-04 0 1.570 1.580 1.590 1.490 1.590 1,564,200 2,380,504 1.5219 25.09 25.25 25.41 23.82 25.41 97,862 24.325 1.29%
2011-04-01 0 1.550 1.520 1.540 1.490 1.570 1,548,000 2,355,020 1.5213 24.77 24.30 24.61 23.82 25.09 96,849 24.316 -0.64%
2011-03-31 0 1.560 1.550 1.590 1.540 1.720 2,452,000 3,891,000 1.5869 24.93 24.77 25.41 24.61 27.49 153,407 25.364 -3.70%
2011-03-30 0 1.620 1.610 1.620 1.490 1.670 4,762,000 7,545,720 1.5846 25.89 25.73 25.89 23.82 26.69 297,929 25.327 12.50%
2011-03-29 0 1.440 1.420 1.440 1.300 1.450 3,032,000 4,217,400 1.3910 23.02 22.70 23.02 20.78 23.18 189,694 22.233 10.77%
2011-03-28 0 1.300 1.290 1.300 1.230 1.350 2,170,000 2,822,080 1.3005 20.78 20.62 20.78 19.66 21.58 135,764 20.787 7.44%
2011-03-25 0 1.210 1.220 1.230 1.210 1.230 460,000 565,200 1.2287 19.34 19.50 19.66 19.34 19.66 28,779 19.639 -2.42%
2011-03-24 0 1.240 1.210 1.240 1.210 1.240 624,000 770,180 1.2343 19.82 19.34 19.82 19.34 19.82 39,040 19.728 0.00%
2011-03-23 0 1.240 1.210 1.240 1.210 1.240 460,000 567,000 1.2326 19.82 19.34 19.82 19.34 19.82 28,779 19.702 -0.80%
2011-03-22 0 1.250 1.250 1.260 1.190 1.260 862,000 1,057,960 1.2273 19.98 19.98 20.14 19.02 20.14 53,930 19.617 4.17%
2011-03-21 0 1.200 1.190 1.220 1.140 1.250 1,834,000 2,196,200 1.1975 19.18 19.02 19.50 18.22 19.98 114,742 19.140 8.11%
2011-03-18 0 1.110 1.100 1.110 1.050 1.110 678,000 728,820 1.0750 17.74 17.58 17.74 16.78 17.74 42,418 17.182 4.72%
2011-03-17 0 1.060 1.060 1.090 1.050 1.090 990,000 1,054,820 1.0655 16.94 16.94 17.42 16.78 17.42 61,938 17.030 -2.75%
2011-03-16 0 1.090 1.080 1.090 1.050 1.130 318,000 342,760 1.0779 17.42 17.26 17.42 16.78 18.06 19,895 17.228 0.00%
2011-03-15 0 1.090 1.100 1.110 1.060 1.150 484,000 529,680 1.0944 17.42 17.58 17.74 16.94 18.38 30,281 17.492 -6.03%
2011-03-14 0 1.160 1.160 1.180 1.150 1.180 188,000 218,440 1.1619 18.54 18.54 18.86 18.38 18.86 11,762 18.572 -1.69%
2011-03-11 0 1.180 1.160 1.200 1.180 1.240 286,000 345,660 1.2086 18.86 18.54 19.18 18.86 19.82 17,893 19.318 -4.84%
2011-03-10 0 1.240 1.220 1.250 1.220 1.240 186,000 228,020 1.2259 19.82 19.50 19.98 19.50 19.82 11,637 19.595 0.00%
2011-03-09 0 1.240 1.230 1.240 1.220 1.250 828,000 1,019,680 1.2315 19.82 19.66 19.82 19.50 19.98 51,803 19.684 1.64%
2011-03-08 0 1.220 1.220 1.240 1.210 1.240 658,000 804,680 1.2229 19.50 19.50 19.82 19.34 19.82 41,167 19.547 -2.40%
2011-03-07 0 1.250 1.240 1.260 1.200 1.270 760,000 934,060 1.2290 19.98 19.82 20.14 19.18 20.30 47,549 19.644 3.31%
2011-03-04 0 1.210 1.200 1.220 1.200 1.250 775,000 947,670 1.2228 19.34 19.18 19.50 19.18 19.98 48,487 19.545 -3.20%
2011-03-03 0 1.250 1.230 1.260 1.230 1.280 732,000 907,060 1.2392 19.98 19.66 20.14 19.66 20.46 45,797 19.806 0.00%
2011-03-02 0 1.250 1.230 1.270 1.230 1.280 306,000 381,760 1.2476 19.98 19.66 20.30 19.66 20.46 19,145 19.941 -0.79%
2011-03-01 0 1.260 1.260 1.280 1.150 1.340 4,372,000 5,337,820 1.2209 20.14 20.14 20.46 18.38 21.42 273,529 19.515 6.78%
2011-02-28 0 1.180 1.170 1.190 1.140 1.200 1,002,000 1,165,300 1.1630 18.86 18.70 19.02 18.22 19.18 62,689 18.589 -2.48%
2011-02-25 0 1.210 1.200 1.210 1.150 1.220 1,786,000 2,107,340 1.1799 19.34 19.18 19.34 18.38 19.50 111,739 18.859 5.22%
2011-02-24 0 1.150 1.160 1.170 1.140 1.300 6,950,000 8,174,340 1.1762 18.38 18.54 18.70 18.22 20.78 434,819 18.799 -10.16%
2011-02-23 0 1.280 1.290 1.300 1.270 1.390 1,770,000 2,303,920 1.3016 20.46 20.62 20.78 20.30 22.22 110,738 20.805 -7.91%
2011-02-22 0 1.390 1.370 1.400 1.370 1.520 1,362,000 1,923,780 1.4125 22.22 21.90 22.38 21.90 24.30 85,212 22.576 -12.58%
2011-02-21 0 1.590 1.540 1.590 1.540 1.590 174,000 271,360 1.5595 25.41 24.61 25.41 24.61 25.41 10,886 24.927 0.00%
2011-02-18 0 1.590 1.570 1.600 1.520 1.640 314,000 493,800 1.5726 25.41 25.09 25.57 24.30 26.21 19,645 25.136 -3.05%
2011-02-17 0 1.640 1.640 1.670 1.630 1.640 46,000 75,360 1.6383 26.21 26.21 26.69 26.05 26.21 2,878 26.185 0.61%
2011-02-16 0 1.630 1.630 1.650 1.620 1.650 80,000 131,500 1.6438 26.05 26.05 26.37 25.89 26.37 5,005 26.273 -0.61%
2011-02-15 0 1.640 1.640 1.670 1.630 1.700 296,000 496,000 1.6757 26.21 26.21 26.69 26.05 27.17 18,519 26.783 -6.29%
2011-02-14 0 1.750 1.680 1.750 1.680 1.750 60,000 104,100 1.7350 27.97 26.85 27.97 26.85 27.97 3,754 27.732 4.17%
2011-02-11 0 1.680 1.670 1.710 1.660 1.700 282,000 472,500 1.6755 26.85 26.69 27.33 26.53 27.17 17,643 26.781 -2.89%
2011-02-10 0 1.730 1.680 1.730 1.660 1.740 54,000 92,660 1.7159 27.65 26.85 27.65 26.53 27.81 3,378 27.427 -1.14%
2011-02-09 0 1.750 1.720 1.750 1.730 1.780 172,000 299,060 1.7387 27.97 27.49 27.97 27.65 28.45 10,761 27.791 -0.57%
2011-02-08 0 1.760 1.760 1.790 1.750 1.800 60,000 105,520 1.7587 28.13 28.13 28.61 27.97 28.77 3,754 28.110 -2.76%
2011-02-07 0 1.810 1.780 1.800 1.750 1.830 72,000 128,740 1.7881 28.93 28.45 28.77 27.97 29.25 4,505 28.580 0.00%
2011-02-02 0 1.810 1.800 1.850 1.810 1.860 48,000 87,360 1.8200 28.93 28.77 29.57 28.93 29.73 3,003 29.090 0.00%
2011-02-01 0 1.810 1.760 1.790 1.760 1.850 34,000 61,840 1.8188 28.93 28.13 28.61 28.13 29.57 2,127 29.071 -1.09%
2011-01-31 0 1.830 1.780 1.830 1.800 1.850 94,000 171,480 1.8243 29.25 28.45 29.25 28.77 29.57 5,881 29.158 -1.61%
2011-01-28 0 1.860 1.800 1.860 1.800 1.860 584,000 1,088,840 1.8645 29.73 28.77 29.73 28.77 29.73 36,537 29.801 1.09%
2011-01-27 0 1.840 1.820 1.850 1.800 1.850 194,000 351,540 1.8121 29.41 29.09 29.57 28.77 29.57 12,137 28.963 1.66%
2011-01-26 0 1.810 1.810 1.880 1.800 1.830 24,000 43,820 1.8258 28.93 28.93 30.05 28.77 29.25 1,502 29.184 -3.72%
2011-01-25 0 1.880 1.790 1.880 1.720 1.880 290,000 521,720 1.7990 30.05 28.61 30.05 27.49 30.05 18,144 28.755 1.62%
2011-01-24 0 1.850 1.850 1.890 1.850 1.850 6,000 11,100 1.8500 29.57 29.57 30.21 29.57 29.57 375 29.570 -2.63%
2011-01-21 0 1.900 1.840 1.900 1.810 1.900 636,000 1,196,720 1.8816 30.37 29.41 30.37 28.93 30.37 39,791 30.075 0.53%
2011-01-20 0 1.890 1.850 1.890 1.850 1.890 534,000 1,008,960 1.8894 30.21 29.57 30.21 29.57 30.21 33,409 30.200 -0.53%
2011-01-19 0 1.900 1.860 1.910 1.820 1.910 814,000 1,549,040 1.9030 30.37 29.73 30.53 29.09 30.53 50,927 30.417 0.00%
2011-01-18 0 1.900 1.860 1.900 1.850 1.910 700,000 1,329,180 1.8988 30.37 29.73 30.37 29.57 30.53 43,795 30.350 5.56%
2011-01-17 0 1.800 1.800 1.850 1.800 1.870 160,000 296,280 1.8518 28.77 28.77 29.57 28.77 29.89 10,010 29.598 -3.74%
2011-01-14 0 1.870 1.870 1.910 1.870 1.930 1,456,000 2,796,580 1.9207 29.89 29.89 30.53 29.89 30.85 91,093 30.700 -1.58%
2011-01-13 0 1.900 1.890 1.940 1.890 1.960 866,000 1,670,940 1.9295 30.37 30.21 31.01 30.21 31.33 54,180 30.840 -2.56%
2011-01-12 0 1.950 1.910 1.950 1.890 1.950 126,000 243,900 1.9357 31.17 30.53 31.17 30.21 31.17 7,883 30.940 0.52%
2011-01-11 0 1.940 1.900 1.940 1.890 1.960 98,000 191,020 1.9492 31.01 30.37 31.01 30.21 31.33 6,131 31.155 1.57%
2011-01-10 0 1.910 1.910 1.940 1.910 1.940 50,000 96,700 1.9340 30.53 30.53 31.01 30.53 31.01 3,128 30.912 -1.55%
2011-01-07 0 1.940 1.910 1.940 1.950 1.980 120,000 237,040 1.9753 31.01 30.53 31.01 31.17 31.65 7,508 31.573 -2.51%
2011-01-06 0 1.990 1.940 1.990 2.000 2.000 28,000 56,000 2.0000 31.81 31.01 31.81 31.97 31.97 1,752 31.967 -0.50%
2011-01-05 0 2.000 1.930 2.000 2.000 2.000 2,000 4,000 2.0000 31.97 30.85 31.97 31.97 31.97 125 31.967 1.52%
2011-01-04 0 1.970 1.970 1.990 1.970 2.020 1,120,000 2,225,720 1.9873 31.49 31.49 31.81 31.49 32.29 70,072 31.764 0.51%
2011-01-03 0 1.960 1.950 1.980 1.820 1.960 1,388,000 2,701,980 1.9467 31.33 31.17 31.65 29.09 31.33 86,839 31.115 5.95%
2010-12-31 0 1.850 1.820 1.900 1.850 1.940 176,700 330,342 1.8695 29.57 29.09 30.37 29.57 31.01 11,055 29.882 -6.57%
2010-12-30 0 1.980 1.890 1.980 1.880 1.980 992,000 1,885,280 1.9005 31.65 30.21 31.65 30.05 31.65 62,063 30.377 4.21%
2010-12-29 0 1.900 1.900 1.950 1.880 1.930 1,888,000 3,564,200 1.8878 30.37 30.37 31.17 30.05 30.85 118,121 30.174 1.06%
2010-12-28 0 1.880 1.830 1.890 1.840 1.880 144,000 267,080 1.8547 30.05 29.25 30.21 29.41 30.05 9,009 29.645 0.53%
2010-12-24 0 1.870 1.820 1.880 1.810 1.880 1,044,000 1,920,880 1.8399 29.89 29.09 30.05 28.93 30.05 65,317 29.409 2.19%
2010-12-23 0 1.830 1.800 1.840 1.750 1.890 94,000 171,660 1.8262 29.25 28.77 29.41 27.97 30.21 5,881 29.189 -3.17%
2010-12-22 0 1.890 1.850 1.890 1.820 1.890 40,000 75,460 1.8865 30.21 29.57 30.21 29.09 30.21 2,503 30.153 0.53%
2010-12-21 0 1.880 1.830 1.880 1.860 1.950 186,000 353,160 1.8987 30.05 29.25 30.05 29.73 31.17 11,637 30.348 0.53%
2010-12-20 0 1.870 1.810 1.870 1.790 1.910 116,000 216,180 1.8636 29.89 28.93 29.89 28.61 30.53 7,257 29.788 -1.06%
2010-12-17 0 1.890 1.890 1.900 1.870 1.900 164,000 308,900 1.8835 30.21 30.21 30.37 29.89 30.37 10,260 30.106 -1.05%
2010-12-16 0 1.910 1.870 1.910 1.870 1.910 158,000 298,340 1.8882 30.53 29.89 30.53 29.89 30.53 9,885 30.181 0.00%
2010-12-15 0 1.910 1.910 1.940 1.910 1.980 64,000 124,560 1.9463 30.53 30.53 31.01 30.53 31.65 4,004 31.108 -2.05%
2010-12-14 0 1.950 1.950 1.970 1.910 1.960 236,000 456,520 1.9344 31.17 31.17 31.49 30.53 31.33 14,765 30.919 2.09%
2010-12-13 0 1.910 1.900 1.940 1.900 1.910 84,000 159,800 1.9024 30.53 30.37 31.01 30.37 30.53 5,255 30.407 0.53%
2010-12-10 0 1.900 1.900 1.920 1.890 1.910 10,166,000 19,614,300 1.9294 30.37 30.37 30.69 30.21 30.53 636,024 30.839 -0.52%
2010-12-09 0 1.910 1.910 1.940 1.870 1.910 470,000 888,860 1.8912 30.53 30.53 31.01 29.89 30.53 29,405 30.228 1.60%
2010-12-08 0 1.880 1.880 1.900 1.870 1.900 404,000 761,780 1.8856 30.05 30.05 30.37 29.89 30.37 25,276 30.139 -1.05%
2010-12-07 0 1.900 1.900 1.930 1.880 1.950 472,000 902,000 1.9110 30.37 30.37 30.85 30.05 31.17 29,530 30.545 -3.06%
2010-12-06 0 1.960 1.960 1.990 1.960 2.020 172,000 337,720 1.9635 31.33 31.33 31.81 31.33 32.29 10,761 31.384 -0.51%
2010-12-03 0 1.970 1.970 2.020 1.970 2.020 256,000 514,020 2.0079 31.49 31.49 32.29 31.49 32.29 16,016 32.093 0.51%
2010-12-02 0 1.960 1.960 2.020 1.950 1.990 268,000 527,660 1.9689 31.33 31.33 32.29 31.17 31.81 16,767 31.470 -1.51%
2010-12-01 0 1.990 1.990 2.010 1.980 1.990 70,000 139,180 1.9883 31.81 31.81 32.13 31.65 31.81 4,379 31.780 -1.00%
2010-11-30 0 2.010 1.970 2.010 1.960 2.020 378,000 744,840 1.9705 32.13 31.49 32.13 31.33 32.29 23,649 31.495 2.03%
2010-11-29 0 1.970 1.970 1.980 1.910 1.970 90,000 175,660 1.9518 31.49 31.49 31.65 30.53 31.49 5,631 31.197 2.07%
2010-11-26 0 1.930 1.920 1.930 1.880 2.040 442,000 868,340 1.9646 30.85 30.69 30.85 30.05 32.61 27,653 31.401 -5.39%
2010-11-25 0 2.040 2.010 2.050 1.950 2.110 422,000 860,640 2.0394 32.61 32.13 32.77 31.17 33.73 26,402 32.598 -1.92%
2010-11-24 0 2.080 2.020 2.080 2.020 2.080 254,000 521,580 2.0535 33.25 32.29 33.25 32.29 33.25 15,891 32.822 1.46%
2010-11-23 0 2.050 2.040 2.050 2.040 2.090 98,000 202,040 2.0616 32.77 32.61 32.77 32.61 33.41 6,131 32.952 -3.30%
2010-11-22 0 2.120 2.100 2.120 2.080 2.150 550,000 1,157,420 2.1044 33.89 33.57 33.89 33.25 34.36 34,410 33.636 3.41%
2010-11-19 0 2.050 2.040 2.070 2.020 2.200 1,874,000 3,926,660 2.0953 32.77 32.61 33.09 32.29 35.16 117,245 33.491 0.49%
2010-11-18 0 2.040 2.040 2.100 2.040 2.100 348,000 712,100 2.0463 32.61 32.61 33.57 32.61 33.57 21,772 32.707 0.00%
2010-11-17 0 2.040 2.020 2.080 2.000 2.100 360,000 741,820 2.0606 32.61 32.29 33.25 31.97 33.57 22,523 32.936 -4.23%
2010-11-16 0 2.130 2.120 2.140 2.100 2.140 560,000 1,185,420 2.1168 34.05 33.89 34.21 33.57 34.21 35,036 33.835 0.47%
2010-11-15 0 2.120 2.120 2.160 2.090 2.160 1,942,000 4,146,300 2.1351 33.89 33.89 34.52 33.41 34.52 121,499 34.126 0.95%
2010-11-12 0 2.100 2.100 2.130 2.100 2.150 328,000 699,480 2.1326 33.57 33.57 34.05 33.57 34.36 20,521 34.086 -3.67%
2010-11-11 0 2.180 2.140 2.180 2.110 2.180 302,000 646,580 2.1410 34.84 34.21 34.84 33.73 34.84 18,894 34.221 3.32%
2010-11-10 0 2.110 2.110 2.130 2.100 2.160 950,000 2,024,560 2.1311 33.73 33.73 34.05 33.57 34.52 59,436 34.063 -1.86%
2010-11-09 0 2.150 2.150 2.160 2.090 2.160 822,000 1,753,520 2.1332 34.36 34.36 34.52 33.41 34.52 51,427 34.097 -1.38%
2010-11-08 0 2.180 2.170 2.200 2.140 2.300 1,034,000 2,308,320 2.2324 34.84 34.68 35.16 34.21 36.76 64,691 35.682 -4.39%
2010-11-05 0 2.280 2.260 2.280 2.210 2.380 2,672,500 6,057,130 2.2665 36.44 36.12 36.44 35.32 38.04 167,202 36.226 8.06%
2010-11-04 0 2.110 2.100 2.110 2.050 2.140 1,306,000 2,723,980 2.0857 33.73 33.57 33.73 32.77 34.21 81,708 33.338 1.44%
2010-11-03 0 2.080 2.070 2.090 2.040 2.130 1,074,000 2,235,780 2.0817 33.25 33.09 33.41 32.61 34.05 67,194 33.274 0.48%
2010-11-02 0 2.070 2.050 2.070 2.050 2.070 276,000 568,280 2.0590 33.09 32.77 33.09 32.77 33.09 17,268 32.910 -0.96%
2010-11-01 0 2.090 2.070 2.090 2.090 2.130 182,000 381,980 2.0988 33.41 33.09 33.41 33.41 34.05 11,387 33.546 2.45%
2010-10-29 0 2.040 2.000 2.040 2.000 2.050 256,000 513,820 2.0071 32.61 31.97 32.61 31.97 32.77 16,016 32.081 -1.92%
2010-10-28 0 2.080 2.020 2.080 2.000 2.080 534,000 1,078,660 2.0200 33.25 32.29 33.25 31.97 33.25 33,409 32.286 1.46%
2010-10-27 0 2.050 2.040 2.090 2.050 2.090 154,000 320,180 2.0791 32.77 32.61 33.41 32.77 33.41 9,635 33.232 -2.84%
2010-10-26 0 2.110 2.090 2.110 2.080 2.130 652,000 1,368,360 2.0987 33.73 33.41 33.73 33.25 34.05 40,792 33.545 -0.94%
2010-10-25 0 2.130 2.110 2.120 2.110 2.160 728,000 1,558,820 2.1412 34.05 33.73 33.89 33.73 34.52 45,546 34.225 -1.84%
2010-10-22 0 2.170 2.150 2.170 2.140 2.190 524,000 1,130,100 2.1567 34.68 34.36 34.68 34.21 35.00 32,783 34.472 0.93%
2010-10-21 0 2.150 2.150 2.170 2.140 2.190 1,346,000 2,901,740 2.1558 34.36 34.36 34.68 34.21 35.00 84,211 34.458 0.47%
2010-10-20 0 2.140 2.110 2.150 2.100 2.140 236,000 498,660 2.1130 34.21 33.73 34.36 33.57 34.21 14,765 33.773 -0.93%
2010-10-19 0 2.160 2.150 2.180 2.150 2.160 440,000 946,700 2.1516 34.52 34.36 34.84 34.36 34.52 27,528 34.390 0.93%
2010-10-18 0 2.140 2.140 2.180 2.100 2.200 1,028,000 2,215,160 2.1548 34.21 34.21 34.84 33.57 35.16 64,316 34.442 -1.83%
2010-10-15 0 2.180 2.140 2.190 2.140 2.190 1,246,000 2,679,740 2.1507 34.84 34.21 35.00 34.21 35.00 77,955 34.376 0.46%
2010-10-14 0 2.170 2.140 2.180 2.140 2.290 1,116,000 2,418,040 2.1667 34.68 34.21 34.84 34.21 36.60 69,821 34.632 0.93%
2010-10-13 0 2.150 2.150 2.170 2.140 2.180 168,000 361,600 2.1524 34.36 34.36 34.68 34.21 34.84 10,511 34.403 -0.92%
2010-10-12 0 2.170 2.170 2.180 2.120 2.190 322,000 697,340 2.1657 34.68 34.68 34.84 33.89 35.00 20,146 34.615 -0.91%
2010-10-11 0 2.190 2.170 2.190 2.140 2.190 1,372,000 2,961,020 2.1582 35.00 34.68 35.00 34.21 35.00 85,838 34.496 3.79%
2010-10-08 0 2.110 2.110 2.120 2.110 2.160 808,000 1,723,200 2.1327 33.73 33.73 33.89 33.73 34.52 50,552 34.088 -2.31%
2010-10-07 0 2.160 2.160 2.180 2.120 2.180 470,000 1,019,940 2.1701 34.52 34.52 34.84 33.89 34.84 29,405 34.686 0.47%
2010-10-06 0 2.150 2.140 2.160 2.120 2.180 790,000 1,694,280 2.1447 34.36 34.21 34.52 33.89 34.84 49,425 34.280 2.38%
2010-10-05 0 2.100 2.090 2.100 2.100 2.160 1,308,000 2,793,800 2.1359 33.57 33.41 33.57 33.57 34.52 81,834 34.140 -3.67%
2010-10-04 0 2.180 2.180 2.220 2.180 2.240 482,000 1,066,360 2.2124 34.84 34.84 35.48 34.84 35.80 30,156 35.362 -1.36%
2010-09-30 0 2.210 2.210 2.230 2.200 2.260 334,000 739,440 2.2139 35.32 35.32 35.64 35.16 36.12 20,896 35.386 -0.90%
2010-09-29 0 2.230 2.230 2.260 2.230 2.300 540,000 1,218,220 2.2560 35.64 35.64 36.12 35.64 36.76 33,784 36.059 0.45%
2010-09-28 0 2.220 2.220 2.230 2.200 2.300 520,000 1,163,420 2.2373 35.48 35.48 35.64 35.16 36.76 32,533 35.761 -4.31%
2010-09-27 0 2.320 2.310 2.320 2.290 2.350 1,154,000 2,676,320 2.3192 37.08 36.92 37.08 36.60 37.56 72,199 37.069 2.20%
2010-09-24 0 2.270 2.270 2.300 2.250 2.300 1,880,000 4,285,160 2.2793 36.28 36.28 36.76 35.96 36.76 117,620 36.432 -2.58%
2010-09-22 0 2.330 2.330 2.350 2.160 2.370 1,660,000 3,845,520 2.3166 37.24 37.24 37.56 34.52 37.88 103,856 37.027 2.64%
2010-09-21 0 2.270 2.260 2.280 2.240 2.280 1,432,000 3,245,200 2.2662 36.28 36.12 36.44 35.80 36.44 89,591 36.222 0.00%
2010-09-20 0 2.270 2.240 2.270 2.130 2.270 560,000 1,254,340 2.2399 36.28 35.80 36.28 34.05 36.28 35,036 35.802 -0.87%
2010-09-17 0 2.290 2.260 2.290 2.270 2.310 932,000 2,128,640 2.2839 36.60 36.12 36.60 36.28 36.92 58,309 36.506 1.78%
2010-09-16 0 2.250 2.240 2.250 2.240 2.290 328,000 738,740 2.2523 35.96 35.80 35.96 35.80 36.60 20,521 35.999 -1.32%
2010-09-15 0 2.280 2.260 2.290 2.280 2.340 610,000 1,405,760 2.3045 36.44 36.12 36.60 36.44 37.40 38,164 36.835 -1.30%
2010-09-14 0 2.310 2.310 2.320 2.300 2.350 472,000 1,098,500 2.3273 36.92 36.92 37.08 36.76 37.56 29,530 37.199 -1.70%
2010-09-13 0 2.350 2.340 2.350 2.280 2.350 1,702,000 3,914,740 2.3001 37.56 37.40 37.56 36.44 37.56 106,484 36.764 3.98%
2010-09-10 0 2.260 2.250 2.290 2.230 2.270 264,000 592,800 2.2455 36.12 35.96 36.60 35.64 36.28 16,517 35.891 0.00%
2010-09-09 0 2.260 2.260 2.270 2.250 2.300 524,000 1,193,020 2.2768 36.12 36.12 36.28 35.96 36.76 32,783 36.391 0.44%
2010-09-08 0 2.250 2.250 2.270 2.160 2.280 1,176,000 2,621,340 2.2290 35.96 35.96 36.28 34.52 36.44 73,575 35.628 1.35%
2010-09-07 0 2.220 2.220 2.230 2.200 2.250 446,000 993,780 2.2282 35.48 35.48 35.64 35.16 35.96 27,903 35.615 -1.77%
2010-09-06 0 2.260 2.240 2.260 2.170 2.280 1,070,000 2,404,980 2.2476 36.12 35.80 36.12 34.68 36.44 66,943 35.926 5.12%
2010-09-03 0 2.150 2.140 2.170 2.110 2.170 778,000 1,663,340 2.1380 34.36 34.21 34.68 33.73 34.68 48,675 34.173 2.38%
2010-09-02 0 2.100 2.100 2.120 2.080 2.170 516,000 1,092,680 2.1176 33.57 33.57 33.89 33.25 34.68 32,283 33.847 1.45%
2010-09-01 0 2.070 2.070 2.100 2.060 2.100 178,000 368,780 2.0718 33.09 33.09 33.57 32.93 33.57 11,136 33.115 0.49%
2010-08-31 0 2.060 2.020 2.080 2.000 2.060 294,000 596,200 2.0279 32.93 32.29 33.25 31.97 32.93 18,394 32.413 0.00%
2010-08-30 0 2.060 2.050 2.090 2.050 2.100 998,000 2,063,180 2.0673 32.93 32.77 33.41 32.77 33.57 62,439 33.043 0.49%
2010-08-27 0 2.050 2.040 2.070 2.040 2.080 300,000 617,780 2.0593 32.77 32.61 33.09 32.61 33.25 18,769 32.915 0.00%
2010-08-26 0 2.050 2.050 2.060 2.050 2.200 848,000 1,755,560 2.0702 32.77 32.77 32.93 32.77 35.16 53,054 33.090 0.00%
2010-08-25 0 2.050 2.040 2.070 2.020 2.160 812,000 1,684,220 2.0742 32.77 32.61 33.09 32.29 34.52 50,802 33.153 -3.76%
2010-08-24 0 2.130 2.100 2.150 2.100 2.180 628,000 1,347,620 2.1459 34.05 33.57 34.36 33.57 34.84 39,290 34.299 -1.39%
2010-08-23 0 2.160 2.160 2.170 2.140 2.270 1,052,000 2,294,020 2.1806 34.52 34.52 34.68 34.21 36.28 65,817 34.854 -1.82%
2010-08-20 0 2.200 2.200 2.210 2.160 2.210 936,000 2,050,580 2.1908 35.16 35.16 35.32 34.52 35.32 58,560 35.017 -0.90%
2010-08-19 0 2.220 2.190 2.210 2.160 2.230 606,000 1,334,080 2.2015 35.48 35.00 35.32 34.52 35.64 37,914 35.187 -0.45%
2010-08-18 0 2.230 2.210 2.230 2.200 2.260 1,150,000 2,551,580 2.2188 35.64 35.32 35.64 35.16 36.12 71,948 35.464 -1.33%
2010-08-17 0 2.260 2.250 2.260 2.230 2.350 814,500 1,851,640 2.2733 36.12 35.96 36.12 35.64 37.56 50,958 36.336 -1.31%
2010-08-16 0 2.290 2.270 2.290 2.270 2.340 908,000 2,081,440 2.2923 36.60 36.28 36.60 36.28 37.40 56,808 36.640 -2.14%
2010-08-13 0 2.340 2.330 2.340 2.300 2.420 2,008,000 4,712,400 2.3468 37.40 37.24 37.40 36.76 38.68 125,628 37.511 1.30%
2010-08-12 0 2.310 2.300 2.310 2.250 2.310 680,000 1,558,320 2.2916 36.92 36.76 36.92 35.96 36.92 42,543 36.629 0.43%
2010-08-11 0 2.300 2.320 2.340 2.290 2.380 840,000 1,939,680 2.3091 36.76 37.08 37.40 36.60 38.04 52,554 36.909 -0.43%
2010-08-10 0 2.310 2.300 2.320 2.300 2.400 654,000 1,537,220 2.3505 36.92 36.76 37.08 36.76 38.36 40,917 37.569 -2.53%
2010-08-09 0 2.370 2.360 2.380 2.340 2.450 458,000 1,091,360 2.3829 37.88 37.72 38.04 37.40 39.16 28,654 38.087 1.72%
2010-08-06 0 2.330 2.330 2.360 2.330 2.370 740,000 1,732,880 2.3417 37.24 37.24 37.72 37.24 37.88 46,297 37.429 -1.69%
2010-08-05 0 2.370 2.370 2.390 2.330 2.390 1,112,000 2,621,900 2.3578 37.88 37.88 38.20 37.24 38.20 69,571 37.687 -0.42%
2010-08-04 0 2.380 2.380 2.400 2.330 2.480 662,000 1,575,420 2.3798 38.04 38.04 38.36 37.24 39.64 41,417 38.038 -0.83%
2010-08-03 0 2.400 2.370 2.440 2.370 2.610 3,922,000 9,849,040 2.5112 38.36 37.88 39.00 37.88 41.72 245,375 40.139 -3.23%
2010-08-02 0 2.480 2.470 2.490 2.260 2.500 3,526,000 8,408,860 2.3848 39.64 39.48 39.80 36.12 39.96 220,600 38.118 9.73%
2010-07-30 0 2.260 2.260 2.270 2.230 2.280 796,000 1,795,960 2.2562 36.12 36.12 36.28 35.64 36.44 49,801 36.063 -0.44%
2010-07-29 0 2.270 2.250 2.270 2.250 2.320 772,000 1,763,840 2.2848 36.28 35.96 36.28 35.96 37.08 48,299 36.519 -1.30%
2010-07-28 0 2.300 2.280 2.300 2.290 2.340 1,236,000 2,863,040 2.3164 36.76 36.44 36.76 36.60 37.40 77,329 37.024 0.00%
2010-07-27 0 2.300 2.290 2.300 2.290 2.360 1,800,000 4,156,460 2.3091 36.76 36.60 36.76 36.60 37.72 112,615 36.909 1.32%
2010-07-26 0 2.270 2.270 2.290 2.220 2.290 3,114,000 7,048,280 2.2634 36.28 36.28 36.60 35.48 36.60 194,824 36.178 2.25%
2010-07-23 0 2.220 2.210 2.220 2.180 2.290 2,992,000 6,727,200 2.2484 35.48 35.32 35.48 34.84 36.60 187,191 35.938 1.83%
2010-07-22 0 2.180 2.180 2.190 2.150 2.200 1,130,000 2,464,140 2.1807 34.84 34.84 35.00 34.36 35.16 70,697 34.855 0.93%
2010-07-21 0 2.160 2.160 2.180 2.150 2.200 1,076,000 2,343,440 2.1779 34.52 34.52 34.84 34.36 35.16 67,319 34.811 0.00%
2010-07-20 0 2.160 2.160 2.170 2.140 2.190 1,742,000 3,793,840 2.1779 34.52 34.52 34.68 34.21 35.00 108,986 34.810 0.47%
2010-07-19 0 2.150 2.150 2.170 2.140 2.190 984,000 2,129,840 2.1645 34.36 34.36 34.68 34.21 35.00 61,563 34.596 -0.46%
2010-07-16 0 2.160 2.160 2.180 2.100 2.190 1,308,000 2,818,160 2.1546 34.52 34.52 34.84 33.57 35.00 81,834 34.438 0.47%
2010-07-15 0 2.150 2.140 2.150 2.140 2.250 2,118,000 4,646,700 2.1939 34.36 34.21 34.36 34.21 35.96 132,510 35.067 0.47%
2010-07-14 0 2.140 2.130 2.140 2.030 2.150 2,362,000 4,965,260 2.1021 34.21 34.05 34.21 32.45 34.36 147,776 33.600 0.00%
2010-07-13 0 2.140 2.080 2.140 2.090 2.180 752,000 1,604,920 2.1342 34.21 33.25 34.21 33.41 34.84 47,048 34.112 -0.93%
2010-07-12 0 2.160 2.140 2.160 2.130 2.260 1,112,000 2,451,100 2.2042 34.52 34.21 34.52 34.05 36.12 69,571 35.232 -1.82%
2010-07-09 0 2.200 2.200 2.210 2.160 2.280 1,646,000 3,643,260 2.2134 35.16 35.16 35.32 34.52 36.44 102,980 35.378 0.00%
2010-07-08 0 2.200 2.180 2.190 2.160 2.300 1,112,000 2,473,060 2.2240 35.16 34.84 35.00 34.52 36.76 69,571 35.547 -0.45%
2010-07-07 0 2.210 2.180 2.210 2.130 2.240 1,240,000 2,711,320 2.1865 35.32 34.84 35.32 34.05 35.80 77,579 34.949 3.27%
2010-07-06 0 2.140 2.130 2.140 1.970 2.160 1,504,000 3,115,520 2.0715 34.21 34.05 34.21 31.49 34.52 94,096 33.110 7.00%
2010-07-05 0 2.000 1.980 2.020 1.960 2.070 938,000 1,869,780 1.9934 31.97 31.65 32.29 31.33 33.09 58,685 31.861 -3.38%
2010-07-02 0 2.070 2.030 2.070 2.030 2.110 1,086,000 2,235,380 2.0584 33.09 32.45 33.09 32.45 33.73 67,944 32.900 0.98%
2010-06-30 0 2.050 2.030 2.040 1.910 2.050 1,688,000 3,398,140 2.0131 32.77 32.45 32.61 30.53 32.77 105,608 32.177 -1.44%
2010-06-29 0 2.080 2.070 2.090 2.070 2.240 1,728,000 3,669,440 2.1235 33.25 33.09 33.41 33.09 35.80 108,110 33.942 -6.73%
2010-06-28 0 2.230 2.230 2.250 2.220 2.290 630,000 1,417,100 2.2494 35.64 35.64 35.96 35.48 36.60 39,415 35.953 -2.62%
2010-06-25 0 2.290 2.280 2.290 2.250 2.320 1,362,000 3,111,360 2.2844 36.60 36.44 36.60 35.96 37.08 85,212 36.513 0.00%
2010-06-24 0 2.290 2.280 2.290 2.240 2.350 2,218,000 5,104,040 2.3012 36.60 36.44 36.60 35.80 37.56 138,767 36.781 2.23%
2010-06-23 0 2.240 2.240 2.260 2.210 2.280 1,796,000 4,029,600 2.2437 35.80 35.80 36.12 35.32 36.44 112,365 35.862 -2.18%
2010-06-22 0 2.290 2.280 2.290 2.270 2.340 9,012,000 20,725,540 2.2998 36.60 36.44 36.60 36.28 37.40 563,825 36.759 -1.72%
2010-06-21 0 2.330 2.340 2.350 2.280 2.370 3,656,000 8,527,780 2.3325 37.24 37.40 37.56 36.44 37.88 228,733 37.283 1.75%
2010-06-18 0 2.290 2.280 2.310 2.220 2.440 8,536,000 19,821,200 2.3221 36.60 36.44 36.92 35.48 39.00 534,045 37.115 -3.78%
2010-06-17 0 2.380 2.380 2.390 2.230 2.480 12,924,000 30,618,480 2.3691 38.04 38.04 38.20 35.64 39.64 808,575 37.867 11.74%
2010-06-15 0 2.130 2.140 2.150 1.900 2.150 14,756,000 30,248,380 2.0499 34.05 34.21 34.36 30.37 34.36 923,192 32.765 13.30%
2010-06-14 0 1.880 1.870 1.890 1.790 1.930 3,984,000 7,418,340 1.8620 30.05 29.89 30.21 28.61 30.85 249,254 29.762 4.44%
2010-06-11 0 1.800 1.790 1.800 1.770 1.830 1,042,000 1,877,380 1.8017 28.77 28.61 28.77 28.29 29.25 65,192 28.798 2.27%
2010-06-10 0 1.760 1.790 1.800 1.740 1.810 2,380,000 4,218,840 1.7726 28.13 28.61 28.77 27.81 28.93 148,902 28.333 -2.76%
2010-06-09 0 1.810 1.810 1.820 1.780 1.870 1,269,000 2,292,530 1.8066 28.93 28.93 29.09 28.45 29.89 79,394 28.876 -1.63%
2010-06-08 0 1.840 1.840 1.860 1.840 1.890 1,550,000 2,893,160 1.8666 29.41 29.41 29.73 29.41 30.21 96,974 29.834 0.00%
2010-06-07 0 1.840 1.830 1.850 1.800 1.840 2,410,000 4,399,220 1.8254 29.41 29.25 29.57 28.77 29.41 150,779 29.177 -5.64%
2010-06-04 0 1.950 1.940 1.950 1.830 1.950 4,960,000 9,404,820 1.8961 31.17 31.01 31.17 29.25 31.17 310,317 30.307 5.41%
2010-06-03 0 1.850 1.850 1.860 1.830 1.920 3,432,000 6,431,060 1.8739 29.57 29.57 29.73 29.25 30.69 214,719 29.951 2.21%
2010-06-02 0 1.810 1.800 1.810 1.760 1.930 4,746,000 8,596,620 1.8113 28.93 28.77 28.93 28.13 30.85 296,928 28.952 -4.74%
2010-06-01 0 1.900 1.890 1.900 1.890 2.010 2,758,000 5,315,700 1.9274 30.37 30.21 30.37 30.21 32.13 172,551 30.807 -6.40%
2010-05-31 0 2.030 2.020 2.030 1.990 2.100 2,164,000 4,427,700 2.0461 32.45 32.29 32.45 31.81 33.57 135,388 32.704 0.00%
2010-05-28 0 2.030 2.030 2.040 2.000 2.190 5,518,000 11,658,580 2.1128 32.45 32.45 32.61 31.97 35.00 345,227 33.771 -0.98%
2010-05-27 0 2.050 2.040 2.050 1.820 2.100 16,938,000 33,102,100 1.9543 32.77 32.61 32.77 29.09 33.57 1,059,706 31.237 8.47%
2010-05-26 0 1.890 1.900 1.910 1.850 2.360 20,786,000 43,359,260 2.0860 30.21 30.37 30.53 29.57 37.72 1,300,452 33.342 -19.57%
2010-05-25 0 2.350 2.310 2.320 2.320 2.660 1,916,000 4,820,520 2.5159 37.56 36.92 37.08 37.08 42.52 119,872 40.214 -11.32%
2010-05-24 0 2.650 2.650 2.660 2.630 2.720 1,670,000 4,480,860 2.6831 42.36 42.36 42.52 42.04 43.48 104,482 42.887 0.38%
2010-05-20 0 2.640 2.640 2.650 2.570 2.840 3,486,000 9,320,680 2.6737 42.20 42.20 42.36 41.08 45.39 218,098 42.736 -5.04%
2010-05-19 0 2.780 2.760 2.810 2.760 2.870 2,876,000 8,045,540 2.7975 44.43 44.11 44.91 44.11 45.87 179,934 44.714 -2.80%
2010-05-18 0 2.860 2.860 2.870 2.850 2.890 3,062,000 8,787,220 2.8698 45.71 45.71 45.87 45.55 46.19 191,570 45.869 -0.69%
2010-05-17 0 2.880 2.880 2.890 2.830 2.890 4,650,000 13,339,760 2.8688 46.03 46.03 46.19 45.23 46.19 290,922 45.853 -0.35%
2010-05-14 0 2.890 2.880 2.890 2.850 2.890 2,836,000 8,171,940 2.8815 46.19 46.03 46.19 45.55 46.19 177,431 46.057 0.00%
2010-05-13 0 2.890 2.880 2.890 2.860 2.900 2,146,000 6,191,140 2.8850 46.19 46.03 46.19 45.71 46.35 134,262 46.112 0.70%
2010-05-12 0 2.870 2.880 2.890 2.840 2.890 2,912,000 8,357,260 2.8699 45.87 46.03 46.19 45.39 46.19 182,186 45.872 -0.35%
2010-05-11 0 2.880 2.890 2.900 2.830 2.960 5,890,000 17,012,240 2.8883 46.03 46.19 46.35 45.23 47.31 368,501 46.166 -0.35%
2010-05-10 0 2.890 2.890 2.900 2.870 2.960 4,572,000 13,319,740 2.9133 46.19 46.19 46.35 45.87 47.31 286,042 46.566 0.00%
2010-05-07 0 2.890 2.860 2.900 2.650 2.900 8,820,000 24,600,140 2.7891 46.19 45.71 46.35 42.36 46.35 551,813 44.581 -1.37%
2010-05-06 0 2.930 2.920 2.930 2.920 3.030 6,278,000 18,628,120 2.9672 46.83 46.67 46.83 46.67 48.43 392,776 47.427 -3.30%
2010-05-05 0 3.030 3.030 3.040 2.900 3.090 5,042,000 15,118,320 2.9985 48.43 48.43 48.59 46.35 49.39 315,447 47.927 -2.88%
2010-05-04 0 3.120 3.130 3.140 2.940 3.150 11,626,000 35,605,600 3.0626 49.87 50.03 50.19 46.99 50.35 727,367 48.951 -0.32%
2010-05-03 0 3.130 3.120 3.130 3.070 3.170 3,358,000 10,431,280 3.1064 50.03 49.87 50.03 49.07 50.67 210,089 49.652 -0.63%
2010-04-30 0 3.150 3.150 3.170 3.010 3.240 13,158,000 40,942,420 3.1116 50.35 50.35 50.67 48.11 51.79 823,215 49.735 0.64%
2010-04-29 0 3.130 3.140 3.150 3.070 3.350 7,854,000 25,250,640 3.2150 50.03 50.19 50.35 49.07 53.55 491,376 51.388 -5.15%
2010-04-28 0 3.300 3.300 3.310 3.210 3.310 5,938,000 19,292,240 3.2489 52.75 52.75 52.91 51.31 52.91 371,504 51.930 -0.60%
2010-04-27 0 3.320 3.320 3.330 3.280 3.390 5,114,000 16,990,860 3.3224 53.07 53.07 53.23 52.43 54.18 319,951 53.104 -2.35%
2010-04-26 0 3.400 3.390 3.400 3.360 3.500 6,716,000 23,104,760 3.4403 54.34 54.18 54.34 53.71 55.94 420,179 54.988 -0.87%
2010-04-23 0 3.430 3.430 3.440 3.390 3.500 6,274,000 21,622,420 3.4464 54.82 54.82 54.98 54.18 55.94 392,526 55.085 -1.15%
2010-04-22 0 3.470 3.470 3.480 3.410 3.510 15,162,000 52,700,900 3.4759 55.46 55.46 55.62 54.50 56.10 948,593 55.557 2.66%
2010-04-21 0 3.380 3.380 3.390 3.260 3.390 18,470,000 60,614,020 3.2818 54.02 54.02 54.18 52.11 54.18 1,155,554 52.455 4.64%
2010-04-20 0 3.230 3.210 3.220 3.210 3.430 20,996,000 68,845,420 3.2790 51.63 51.31 51.47 51.31 54.82 1,313,590 52.410 -5.00%
2010-04-19 0 3.400 3.390 3.410 3.390 3.450 12,806,000 42,543,940 3.3222 54.34 54.18 54.50 54.18 55.14 801,193 53.101 -1.16%
2010-04-16 0 3.440 3.440 3.450 3.330 3.450 10,230,000 34,784,160 3.4002 54.98 54.98 55.14 53.23 55.14 640,028 54.348 0.00%
2010-04-15 0 3.440 3.420 3.440 3.350 3.450 11,634,000 39,761,780 3.4177 54.98 54.66 54.98 53.55 55.14 727,868 54.628 1.78%
2010-04-14 0 3.380 3.380 3.390 3.290 3.390 14,296,000 47,792,660 3.3431 54.02 54.02 54.18 52.59 54.18 894,413 53.435 3.36%
2010-04-13 0 3.270 3.270 3.280 3.200 3.340 12,142,000 39,751,280 3.2739 52.27 52.27 52.43 51.15 53.39 759,650 52.328 1.87%
2010-04-12 0 3.210 3.200 3.210 3.090 3.280 13,044,000 41,918,220 3.2136 51.31 51.15 51.31 49.39 52.43 816,083 51.365 4.56%
2010-04-09 0 3.070 3.070 3.080 3.030 3.100 6,302,000 19,364,920 3.0728 49.07 49.07 49.23 48.43 49.55 394,277 49.115 1.32%
2010-04-08 0 3.030 3.020 3.030 2.990 3.050 5,350,000 16,173,180 3.0230 48.43 48.27 48.43 47.79 48.75 334,717 48.319 0.66%
2010-04-07 0 3.010 3.010 3.040 3.010 3.110 5,350,000 16,394,380 3.0644 48.11 48.11 48.59 48.11 49.71 334,717 48.980 -2.59%
2010-04-01 0 3.090 3.090 3.100 3.010 3.130 8,426,000 25,898,200 3.0736 49.39 49.39 49.55 48.11 50.03 527,163 49.128 1.98%
2010-03-31 0 3.030 3.030 3.040 2.900 3.180 13,528,000 41,185,260 3.0444 48.43 48.43 48.59 46.35 50.83 846,364 48.661 -3.50%
2010-03-30 0 3.140 3.130 3.140 2.930 3.150 15,706,000 47,813,740 3.0443 50.19 50.03 50.19 46.83 50.35 982,628 48.659 10.18%
2010-03-29 0 2.850 2.850 2.860 2.810 2.870 6,818,000 19,369,500 2.8409 45.55 45.55 45.71 44.91 45.87 426,560 45.409 1.79%
2010-03-26 0 2.800 2.800 2.810 2.720 2.820 14,536,000 40,399,060 2.7792 44.75 44.75 44.91 43.48 45.07 909,428 44.422 4.48%
2010-03-25 0 2.680 2.680 2.690 2.450 2.710 22,474,000 58,654,580 2.6099 42.84 42.84 43.00 39.16 43.32 1,406,060 41.716 7.20%
2010-03-24 0 2.500 2.490 2.500 2.370 2.500 15,574,000 37,873,840 2.4319 39.96 39.80 39.96 37.88 39.96 974,369 38.870 6.38%
2010-03-23 0 2.350 2.350 2.360 2.190 2.360 20,918,000 48,043,300 2.2967 37.56 37.56 37.72 35.00 37.72 1,308,710 36.710 7.80%
2010-03-22 0 2.180 2.170 2.180 2.070 2.180 9,278,000 19,855,300 2.1400 34.84 34.68 34.84 33.09 34.84 580,467 34.206 4.31%
2010-03-19 0 2.090 2.080 2.100 2.070 2.120 3,736,000 7,796,020 2.0867 33.41 33.25 33.57 33.09 33.89 233,739 33.354 -0.95%
2010-03-18 0 2.110 2.100 2.120 2.090 2.140 4,290,000 9,043,420 2.1080 33.73 33.57 33.89 33.41 34.21 268,399 33.694 -0.94%
2010-03-17 0 2.130 2.120 2.130 2.080 2.160 14,854,000 31,397,060 2.1137 34.05 33.89 34.05 33.25 34.52 929,323 33.785 2.40%
2010-03-16 0 2.080 2.080 2.090 2.030 2.100 5,482,000 11,333,720 2.0674 33.25 33.25 33.41 32.45 33.57 342,975 33.045 0.00%
2010-03-15 0 2.080 2.090 2.100 2.050 2.120 5,602,000 11,625,220 2.0752 33.25 33.41 33.57 32.77 33.89 350,483 33.169 -0.95%
2010-03-12 0 2.100 2.090 2.110 2.060 2.140 5,976,000 12,577,320 2.1046 33.57 33.41 33.73 32.93 34.21 373,882 33.640 0.00%
2010-03-11 0 2.100 2.090 2.100 2.070 2.160 21,042,000 44,395,900 2.1099 33.57 33.41 33.57 33.09 34.52 1,316,468 33.723 0.96%
2010-03-10 0 2.080 2.080 2.090 1.930 2.180 40,612,000 84,668,940 2.0848 33.25 33.25 33.41 30.85 34.84 2,540,843 33.323 7.22%
2010-03-09 0 1.940 1.930 1.940 1.860 1.970 16,930,000 32,477,820 1.9184 31.01 30.85 31.01 29.73 31.49 1,059,206 30.662 1.57%
2010-03-08 0 1.910 1.900 1.910 1.880 1.940 8,876,000 16,967,540 1.9116 30.53 30.37 30.53 30.05 31.01 555,317 30.555 0.00%
2010-03-05 0 1.910 1.890 1.910 1.890 1.970 6,980,000 13,517,940 1.9367 30.53 30.21 30.53 30.21 31.49 436,696 30.955 -1.55%
2010-03-04 0 1.940 1.930 1.940 1.890 1.960 9,630,000 18,552,260 1.9265 31.01 30.85 31.01 30.21 31.33 602,490 30.793 1.04%
2010-03-03 0 1.920 1.920 1.930 1.880 1.980 12,098,000 23,440,920 1.9376 30.69 30.69 30.85 30.05 31.65 756,897 30.970 1.59%
2010-03-02 0 1.890 1.880 1.890 1.870 1.950 18,944,000 36,079,920 1.9046 30.21 30.05 30.21 29.89 31.17 1,185,209 30.442 1.07%
2010-03-01 0 1.870 1.870 1.890 1.800 2.010 76,148,000 143,434,240 1.8836 29.89 29.89 30.21 28.77 32.13 4,764,111 30.107

Webb-site Database - Powered By Linux Group

Back to top