Kaisa Capital Investment Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00936  2010-07-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.365 0.350 0.365 0.355 0.390 250,000 91,200 0.3648 0.365 0.350 0.365 0.355 0.390 250,000 0.3648 5.80%
2026-02-02 0 0.345 0.355 0.360 0.335 0.390 950,000 333,750 0.3513 0.345 0.355 0.360 0.335 0.390 950,000 0.3513 -5.48%
2026-01-30 0 0.365 0.360 0.365 0.360 0.395 870,000 324,650 0.3732 0.365 0.360 0.365 0.360 0.395 870,000 0.3732 0.00%
2026-01-29 0 0.365 0.360 0.365 0.350 0.375 480,000 171,600 0.3575 0.365 0.360 0.365 0.350 0.375 480,000 0.3575 2.82%
2026-01-28 0 0.355 0.345 0.355 0.345 0.360 530,000 187,350 0.3535 0.355 0.345 0.355 0.345 0.360 530,000 0.3535 1.43%
2026-01-27 0 0.350 0.345 0.350 0.340 0.360 490,000 168,550 0.3440 0.350 0.345 0.350 0.340 0.360 490,000 0.3440 -5.41%
2026-01-26 0 0.370 0.360 0.370 0.360 0.365 140,000 50,550 0.3611 0.370 0.360 0.370 0.360 0.365 140,000 0.3611 -1.33%
2026-01-23 0 0.375 0.360 0.380 0.360 0.375 180,000 65,250 0.3625 0.375 0.360 0.380 0.360 0.375 180,000 0.3625 2.74%
2026-01-22 0 0.365 0.375 0.380 0.365 0.395 1,160,000 433,550 0.3738 0.365 0.375 0.380 0.365 0.395 1,160,000 0.3738 0.00%
2026-01-21 0 0.365 0.365 0.380 0.365 0.485 4,640,000 1,901,700 0.4098 0.365 0.365 0.380 0.365 0.485 4,640,000 0.4098 -1.35%
2026-01-20 0 0.370 0.360 0.370 0.355 0.385 360,000 133,600 0.3711 0.370 0.360 0.370 0.355 0.385 360,000 0.3711 -1.33%
2026-01-19 0 0.375 0.365 0.375 0.370 0.405 230,000 86,900 0.3778 0.375 0.365 0.375 0.370 0.405 230,000 0.3778 -3.85%
2026-01-16 0 0.390 0.370 0.390 0.360 0.390 70,000 26,200 0.3743 0.390 0.370 0.390 0.360 0.390 70,000 0.3743 -1.27%
2026-01-15 0 0.395 0.360 0.395 0.365 0.400 300,000 112,300 0.3743 0.395 0.360 0.395 0.365 0.400 300,000 0.3743 2.60%
2026-01-14 0 0.385 0.375 0.385 0.375 0.390 180,000 67,750 0.3764 0.385 0.375 0.385 0.375 0.390 180,000 0.3764 -1.28%
2026-01-13 0 0.390 0.375 0.390 0.385 0.430 250,000 99,200 0.3968 0.390 0.375 0.390 0.385 0.430 250,000 0.3968 2.63%
2026-01-09 0 0.380 0.365 0.380 0.360 0.380 170,000 62,100 0.3653 0.380 0.365 0.380 0.360 0.380 170,000 0.3653 2.70%
2026-01-08 0 0.370 0.365 0.370 0.380 0.395 40,000 15,350 0.3838 0.370 0.365 0.370 0.380 0.395 40,000 0.3838 -2.63%
2026-01-07 0 0.380 0.355 0.380 0.350 0.385 240,000 87,950 0.3665 0.380 0.355 0.380 0.350 0.385 240,000 0.3665 -1.30%
2026-01-06 0 0.385 0.375 0.385 0.370 0.415 430,000 165,000 0.3837 0.385 0.375 0.385 0.370 0.415 430,000 0.3837 0.00%
2026-01-05 0 0.385 0.375 0.385 0.360 0.430 1,400,000 548,750 0.3920 0.385 0.375 0.385 0.360 0.430 1,400,000 0.3920 16.67%
2025-12-31 0 0.330 0.335 0.350 0.330 0.355 260,000 86,650 0.3333 0.330 0.335 0.350 0.330 0.355 260,000 0.3333 -8.33%
2025-12-30 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - -1.37%
2025-12-29 0 0.365 0.360 0.370 0.365 0.385 60,000 22,350 0.3725 0.365 0.360 0.370 0.365 0.385 60,000 0.3725 -5.19%
2025-12-24 0 0.385 0.350 0.410 - - 0 0 - 0.385 0.350 0.410 - - 0 - 0.00%
2025-12-23 0 0.385 0.345 0.385 0.400 0.400 10,000 4,000 0.4000 0.385 0.345 0.385 0.400 0.400 10,000 0.4000 1.32%
2025-12-22 0 0.380 0.360 0.380 0.365 0.390 570,000 209,550 0.3676 0.380 0.360 0.380 0.365 0.390 570,000 0.3676 -1.30%
2025-12-19 0 0.385 0.375 0.395 0.375 0.385 130,000 48,950 0.3765 0.385 0.375 0.395 0.375 0.385 130,000 0.3765 1.32%
2025-12-18 0 0.380 0.380 0.385 0.380 0.400 350,000 135,650 0.3876 0.380 0.380 0.385 0.380 0.400 350,000 0.3876 -3.80%
2025-12-17 0 0.395 0.395 0.400 0.390 0.425 290,000 115,450 0.3981 0.395 0.395 0.400 0.390 0.425 290,000 0.3981 0.00%
2025-12-16 0 0.395 0.395 0.400 0.395 0.425 110,000 44,000 0.4000 0.395 0.395 0.400 0.395 0.425 110,000 0.4000 -2.47%
2025-12-15 0 0.405 0.400 0.410 0.405 0.405 90,000 36,450 0.4050 0.405 0.400 0.410 0.405 0.405 90,000 0.4050 0.00%
2025-12-12 0 0.405 0.405 0.420 0.400 0.450 170,000 69,600 0.4094 0.405 0.405 0.420 0.400 0.450 170,000 0.4094 -5.81%
2025-12-11 0 0.430 0.415 0.430 0.430 0.430 10,000 4,300 0.4300 0.430 0.415 0.430 0.430 0.430 10,000 0.4300 4.88%
2025-12-10 0 0.410 0.405 0.425 - - 0 0 - 0.410 0.405 0.425 - - 0 - 0.00%
2025-12-09 0 0.410 0.400 0.410 - - 10,000 4,000 0.4000 0.410 0.400 0.410 - - 10,000 0.4000 -1.20%
2025-12-08 0 0.415 0.415 0.420 0.405 0.425 230,000 94,400 0.4104 0.415 0.415 0.420 0.405 0.425 230,000 0.4104 -4.60%
2025-12-05 0 0.435 0.410 0.435 0.425 0.435 30,000 12,850 0.4283 0.435 0.410 0.435 0.425 0.435 30,000 0.4283 2.35%
2025-12-04 0 0.425 0.420 0.435 0.400 0.430 190,000 77,400 0.4074 0.425 0.420 0.435 0.400 0.430 190,000 0.4074 3.66%
2025-12-03 0 0.410 0.405 0.435 0.410 0.460 115,000 48,150 0.4187 0.410 0.405 0.435 0.410 0.460 115,000 0.4187 0.00%
2025-12-02 0 0.410 0.400 0.445 0.400 0.425 610,000 247,550 0.4058 0.410 0.400 0.445 0.400 0.425 610,000 0.4058 0.00%
2025-12-01 0 0.410 0.395 0.425 0.400 0.425 120,000 49,550 0.4129 0.410 0.395 0.425 0.400 0.425 120,000 0.4129 -2.38%
2025-11-28 0 0.420 0.415 0.420 0.400 0.430 650,000 270,500 0.4162 0.420 0.415 0.420 0.400 0.430 650,000 0.4162 -5.62%
2025-11-27 0 0.445 0.425 0.445 0.470 0.470 10,000 4,700 0.4700 0.445 0.425 0.445 0.470 0.470 10,000 0.4700 2.30%
2025-11-26 0 0.435 0.430 0.435 0.430 0.460 130,000 57,550 0.4427 0.435 0.430 0.435 0.430 0.460 130,000 0.4427 0.00%
2025-11-25 0 0.435 0.430 0.435 0.420 0.455 640,000 278,650 0.4354 0.435 0.430 0.435 0.420 0.455 640,000 0.4354 -6.45%
2025-11-24 0 0.465 0.455 0.465 0.450 0.530 1,340,000 628,250 0.4688 0.465 0.455 0.465 0.450 0.530 1,340,000 0.4688 -5.10%
2025-11-21 0 0.490 0.460 0.490 0.455 0.490 380,000 177,100 0.4661 0.490 0.460 0.490 0.455 0.490 380,000 0.4661 -1.01%
2025-11-20 0 0.495 0.490 0.500 0.480 0.550 620,000 314,550 0.5073 0.495 0.490 0.500 0.480 0.550 620,000 0.5073 -2.94%
2025-11-19 0 0.510 0.495 0.510 0.495 0.580 3,590,000 1,912,300 0.5327 0.510 0.495 0.510 0.495 0.580 3,590,000 0.5327 3.03%
2025-11-18 0 0.495 0.490 0.495 0.420 0.510 33,090,000 14,556,300 0.4399 0.495 0.490 0.495 0.420 0.510 33,090,000 0.4399 17.86%
2025-11-17 0 0.420 0.430 0.435 0.415 0.465 815,000 349,175 0.4284 0.420 0.430 0.435 0.415 0.465 815,000 0.4284 -3.45%
2025-11-14 0 0.435 0.435 0.440 0.430 0.455 340,000 150,450 0.4425 0.435 0.435 0.440 0.430 0.455 340,000 0.4425 -4.40%
2025-11-13 0 0.455 0.450 0.455 0.420 0.470 510,000 225,450 0.4421 0.455 0.450 0.455 0.420 0.470 510,000 0.4421 7.06%
2025-11-12 0 0.425 0.420 0.425 0.425 0.480 820,000 363,100 0.4428 0.425 0.420 0.425 0.425 0.480 820,000 0.4428 -10.53%
2025-11-11 0 0.475 0.460 0.480 0.465 0.530 370,000 177,250 0.4791 0.475 0.460 0.480 0.465 0.530 370,000 0.4791 3.26%
2025-11-10 0 0.460 0.455 0.460 0.415 0.480 510,000 230,800 0.4525 0.460 0.455 0.460 0.415 0.480 510,000 0.4525 6.98%
2025-11-07 0 0.430 0.425 0.435 0.420 0.485 1,750,000 774,600 0.4426 0.430 0.425 0.435 0.420 0.485 1,750,000 0.4426 -11.34%
2025-11-06 0 0.485 0.480 0.485 0.390 0.520 5,770,000 2,639,200 0.4574 0.485 0.480 0.485 0.390 0.520 5,770,000 0.4574 25.97%
2025-11-05 0 0.385 0.390 0.395 0.360 0.390 330,000 123,200 0.3733 0.385 0.390 0.395 0.360 0.390 330,000 0.3733 -2.53%
2025-11-04 0 0.395 0.390 0.395 0.385 0.405 200,000 78,600 0.3930 0.395 0.390 0.395 0.385 0.405 200,000 0.3930 6.76%
2025-11-03 0 0.370 0.375 0.390 0.365 0.370 120,000 44,350 0.3696 0.370 0.375 0.390 0.365 0.370 120,000 0.3696 -2.63%
2025-10-31 0 0.380 0.380 0.385 0.370 0.395 1,060,000 399,900 0.3773 0.380 0.380 0.385 0.370 0.395 1,060,000 0.3773 -5.00%
2025-10-30 0 0.400 0.400 0.405 0.400 0.405 260,000 105,250 0.4048 0.400 0.400 0.405 0.400 0.405 260,000 0.4048 -2.44%
2025-10-28 0 0.410 0.405 0.410 0.405 0.415 210,000 85,900 0.4090 0.410 0.405 0.410 0.405 0.415 210,000 0.4090 -1.20%
2025-10-27 0 0.415 0.410 0.415 0.405 0.420 410,000 167,200 0.4078 0.415 0.410 0.415 0.405 0.420 410,000 0.4078 0.00%
2025-10-24 0 0.415 0.410 0.415 0.395 0.415 770,000 312,350 0.4056 0.415 0.410 0.415 0.395 0.415 770,000 0.4056 1.22%
2025-10-23 0 0.410 0.405 0.410 0.395 0.420 410,000 166,000 0.4049 0.410 0.405 0.410 0.395 0.420 410,000 0.4049 0.00%
2025-10-22 0 0.410 0.405 0.410 0.400 0.420 170,000 68,850 0.4050 0.410 0.405 0.410 0.400 0.420 170,000 0.4050 -3.53%
2025-10-21 0 0.425 0.410 0.425 0.405 0.425 320,000 131,350 0.4105 0.425 0.410 0.425 0.405 0.425 320,000 0.4105 4.94%
2025-10-20 0 0.405 0.405 0.410 0.400 0.450 1,090,000 455,250 0.4177 0.405 0.405 0.410 0.400 0.450 1,090,000 0.4177 -8.99%
2025-10-17 0 0.445 0.430 0.445 0.420 0.460 490,000 215,350 0.4395 0.445 0.430 0.445 0.420 0.460 490,000 0.4395 -8.25%
2025-10-16 0 0.485 0.480 0.485 0.480 0.500 850,000 415,300 0.4886 0.485 0.480 0.485 0.480 0.500 850,000 0.4886 1.04%
2025-10-15 0 0.480 0.475 0.480 0.395 0.530 3,550,000 1,573,600 0.4433 0.480 0.475 0.480 0.395 0.530 3,550,000 0.4433 23.08%
2025-10-14 0 0.390 0.390 0.395 0.375 0.445 3,570,000 1,401,200 0.3925 0.390 0.390 0.395 0.375 0.445 3,570,000 0.3925 -8.24%
2025-10-13 0 0.425 0.420 0.425 0.405 0.440 1,890,000 794,450 0.4203 0.425 0.420 0.425 0.405 0.440 1,890,000 0.4203 -5.56%
2025-10-10 0 0.450 0.445 0.455 0.440 0.490 2,015,000 912,225 0.4527 0.450 0.445 0.455 0.440 0.490 2,015,000 0.4527 -5.26%
2025-10-09 0 0.475 0.475 0.490 0.475 0.530 2,020,000 978,050 0.4842 0.475 0.475 0.490 0.475 0.530 2,020,000 0.4842 -6.86%
2025-10-08 0 0.510 0.500 0.510 0.475 0.530 6,560,576 3,271,922 0.4987 0.510 0.500 0.510 0.475 0.530 6,560,576 0.4987 6.25%
2025-10-06 0 0.480 0.475 0.480 0.460 0.500 1,550,000 729,550 0.4707 0.480 0.475 0.480 0.460 0.500 1,550,000 0.4707 0.00%
2025-10-03 0 0.480 0.470 0.480 0.460 0.510 2,680,000 1,288,450 0.4808 0.480 0.470 0.480 0.460 0.510 2,680,000 0.4808 -5.88%
2025-10-02 0 0.510 0.490 0.510 0.485 0.520 2,920,000 1,459,000 0.4997 0.510 0.490 0.510 0.485 0.520 2,920,000 0.4997 0.00%
2025-09-30 0 0.510 0.510 0.520 0.490 0.550 4,340,000 2,225,550 0.5128 0.510 0.510 0.520 0.490 0.550 4,340,000 0.5128 4.08%
2025-09-29 0 0.490 0.490 0.500 0.490 0.540 1,580,000 796,350 0.5040 0.490 0.490 0.500 0.490 0.540 1,580,000 0.5040 -7.55%
2025-09-26 0 0.530 0.530 0.540 0.455 0.610 6,788,000 3,590,010 0.5289 0.530 0.530 0.540 0.455 0.610 6,788,000 0.5289 7.07%
2025-09-25 0 0.495 0.490 0.495 0.480 0.550 4,790,000 2,421,200 0.5055 0.495 0.490 0.495 0.480 0.550 4,790,000 0.5055 -1.00%
2025-09-24 0 0.500 0.500 0.510 0.495 0.620 8,470,000 4,499,700 0.5313 0.500 0.500 0.510 0.495 0.620 8,470,000 0.5313 -16.67%
2025-09-23 0 0.600 0.590 0.600 0.590 0.840 14,860,000 9,714,800 0.6538 0.600 0.590 0.600 0.590 0.840 14,860,000 0.6538 -29.41%
2025-09-22 0 0.850 0.840 0.850 0.840 1.350 26,418,000 26,599,016 1.0069 0.850 0.840 0.850 0.840 1.350 26,418,000 1.0069 1.19%
2025-09-19 0 0.840 0.830 0.840 0.520 0.840 23,375,000 16,941,250 0.7248 0.840 0.830 0.840 0.520 0.840 23,375,000 0.7248 64.71%
2025-09-18 0 0.510 0.530 0.540 0.213 0.900 19,170,000 11,468,810 0.5983 0.510 0.530 0.540 0.213 0.900 19,170,000 0.5983 174.19%
2025-09-17 0 0.186 0.179 0.197 0.172 0.186 260,000 46,860 0.1802 0.186 0.179 0.197 0.172 0.186 260,000 0.1802 7.51%
2025-09-16 0 0.173 0.161 0.173 0.159 0.173 240,000 39,440 0.1643 0.173 0.161 0.173 0.159 0.173 240,000 0.1643 10.90%
2025-09-15 0 0.156 0.144 0.161 0.141 0.156 130,000 18,930 0.1456 0.156 0.144 0.161 0.141 0.156 130,000 0.1456 18.18%
2025-09-12 0 0.132 0.132 0.139 0.132 0.132 10,000 1,320 0.1320 0.132 0.132 0.139 0.132 0.132 10,000 0.1320 3.94%
2025-09-11 0 0.127 0.118 - 0.127 0.127 110,000 13,970 0.1270 0.127 0.118 - 0.127 0.127 110,000 0.1270 -0.78%
2025-09-10 0 0.128 0.120 0.126 0.128 0.130 60,000 7,700 0.1283 0.128 0.120 0.126 0.128 0.130 60,000 0.1283 7.56%
2025-09-09 0 0.119 0.102 - - - 20,000 2,410 0.1205 0.119 0.102 - - - 20,000 0.1205 15.53%
2025-09-08 0 0.103 0.091 - - - 0 0 - 0.103 0.091 - - - 0 - 0.00%
2025-09-05 0 0.103 0.091 - - - 0 0 - 0.103 0.091 - - - 0 - 0.00%
2025-09-04 0 0.103 0.091 - - - 0 0 - 0.103 0.091 - - - 0 - 0.00%
2025-09-03 0 0.103 0.091 0.123 - - 0 0 - 0.103 0.091 0.123 - - 0 - 0.00%
2025-09-02 0 0.103 0.097 - - - 0 0 - 0.103 0.097 - - - 0 - 0.00%
2025-09-01 0 0.103 0.103 0.125 0.103 0.103 10,000 1,030 0.1030 0.103 0.103 0.125 0.103 0.103 10,000 0.1030 -1.90%
2025-08-29 0 0.105 0.102 0.125 0.105 0.105 20,000 2,100 0.1050 0.105 0.102 0.125 0.105 0.105 20,000 0.1050 0.00%
2025-08-28 0 0.105 0.102 0.125 - - 0 0 - 0.105 0.102 0.125 - - 0 - 0.00%
2025-08-27 0 0.105 0.102 0.125 0.105 0.105 10,000 1,050 0.1050 0.105 0.102 0.125 0.105 0.105 10,000 0.1050 -2.78%
2025-08-26 0 0.108 0.105 - - - 0 0 - 0.108 0.105 - - - 0 - 0.00%
2025-08-25 0 0.108 0.105 0.128 - - 0 0 - 0.108 0.105 0.128 - - 0 - 0.00%
2025-08-22 0 0.108 0.105 0.128 - - 0 0 - 0.108 0.105 0.128 - - 0 - 0.00%
2025-08-21 0 0.108 0.105 0.108 - - 0 0 - 0.108 0.105 0.108 - - 0 - 0.00%
2025-08-20 0 0.108 0.108 0.128 - - 0 0 - 0.108 0.108 0.128 - - 0 - 0.00%
2025-08-19 0 0.108 0.108 - - - 0 0 - 0.108 0.108 - - - 0 - 0.00%
2025-08-18 0 0.108 0.106 0.128 - - 0 0 - 0.108 0.106 0.128 - - 0 - 0.00%
2025-08-15 0 0.108 0.106 - - - 0 0 - 0.108 0.106 - - - 0 - 0.00%
2025-08-14 0 0.108 0.108 - - - 0 0 - 0.108 0.108 - - - 0 - 0.00%
2025-08-13 0 0.108 0.106 0.128 - - 0 0 - 0.108 0.106 0.128 - - 0 - 0.00%
2025-08-12 0 0.108 0.106 - - - 0 0 - 0.108 0.106 - - - 0 - 0.00%
2025-08-11 0 0.108 0.106 0.128 - - 0 0 - 0.108 0.106 0.128 - - 0 - 0.00%
2025-08-08 0 0.108 0.106 - - - 0 0 - 0.108 0.106 - - - 0 - 0.00%
2025-08-07 0 0.108 0.106 - - - 0 0 - 0.108 0.106 - - - 0 - 0.00%
2025-08-06 0 0.108 0.108 0.128 - - 0 0 - 0.108 0.108 0.128 - - 0 - 0.00%
2025-08-05 0 0.108 0.105 0.128 - - 0 0 - 0.108 0.105 0.128 - - 0 - 0.00%
2025-08-04 0 0.108 0.105 0.108 - - 0 0 - 0.108 0.105 0.108 - - 0 - 0.00%
2025-08-01 0 0.108 0.105 0.128 0.108 0.108 10,000 1,080 0.1080 0.108 0.105 0.128 0.108 0.108 10,000 0.1080 0.00%
2025-07-31 0 0.108 0.105 0.128 - - 0 0 - 0.108 0.105 0.128 - - 0 - 0.00%
2025-07-30 0 0.108 0.105 - - - 0 0 - 0.108 0.105 - - - 0 - 0.00%
2025-07-29 0 0.108 0.105 0.128 - - 0 0 - 0.108 0.105 0.128 - - 0 - 0.00%
2025-07-28 0 0.108 0.106 0.129 - - 0 0 - 0.108 0.106 0.129 - - 0 - 0.00%
2025-07-25 0 0.108 0.106 0.130 - - 0 0 - 0.108 0.106 0.130 - - 0 - 0.00%
2025-07-24 0 0.108 0.105 0.130 - - 0 0 - 0.108 0.105 0.130 - - 0 - 0.00%
2025-07-23 0 0.108 0.103 0.130 0.108 0.108 100,000 10,800 0.1080 0.108 0.103 0.130 0.108 0.108 100,000 0.1080 0.00%
2025-07-22 0 0.108 0.103 0.130 - - 0 0 - 0.108 0.103 0.130 - - 0 - 0.00%
2025-07-21 0 0.108 0.102 0.130 - - 0 0 - 0.108 0.102 0.130 - - 0 - 0.00%
2025-07-18 0 0.108 0.104 - - - 0 0 - 0.108 0.104 - - - 0 - 0.00%
2025-07-17 0 0.108 0.103 0.133 - - 0 0 - 0.108 0.103 0.133 - - 0 - 0.00%
2025-07-16 0 0.108 0.108 0.130 - - 0 0 - 0.108 0.108 0.130 - - 0 - 0.00%
2025-07-15 0 0.108 0.108 - 0.107 0.107 120,000 12,840 0.1070 0.108 0.108 - 0.107 0.107 120,000 0.1070 0.93%
2025-07-14 0 0.107 0.107 0.120 - - 0 0 - 0.107 0.107 0.120 - - 0 - 0.94%
2025-07-11 0 0.106 0.106 0.125 - - 0 0 - 0.106 0.106 0.125 - - 0 - 0.95%
2025-07-10 0 0.105 0.105 - 0.105 0.122 50,000 5,870 0.1174 0.105 0.105 - 0.105 0.122 50,000 0.1174 -11.76%
2025-07-09 0 0.119 0.101 0.118 - - 0 0 - 0.119 0.101 0.118 - - 0 - 0.00%
2025-07-08 0 0.119 0.105 0.119 0.120 0.120 140,000 16,800 0.1200 0.119 0.105 0.119 0.120 0.120 140,000 0.1200 11.21%
2025-07-07 0 0.107 0.105 0.122 - - 0 0 - 0.107 0.105 0.122 - - 0 - 0.00%
2025-07-04 0 0.107 0.106 0.123 - - 0 0 - 0.107 0.106 0.123 - - 0 - 0.00%
2025-07-03 0 0.107 0.106 0.124 - - 0 0 - 0.107 0.106 0.124 - - 0 - 0.00%
2025-07-02 0 0.107 0.106 0.124 - - 0 0 - 0.107 0.106 0.124 - - 0 - 0.00%
2025-06-30 0 0.107 0.106 0.125 0.107 0.107 10,000 1,070 0.1070 0.107 0.106 0.125 0.107 0.107 10,000 0.1070 -2.73%
2025-06-27 0 0.110 0.107 0.130 - - 70,000 7,700 0.1100 0.110 0.107 0.130 - - 70,000 0.1100 0.00%
2025-06-26 0 0.110 0.107 0.110 - - 0 0 - 0.110 0.107 0.110 - - 0 - 0.00%
2025-06-25 0 0.110 0.107 0.110 - - 0 0 - 0.110 0.107 0.110 - - 0 - -5.17%
2025-06-24 0 0.116 0.107 0.130 - - 0 0 - 0.116 0.107 0.130 - - 0 - 0.00%
2025-06-23 0 0.116 0.116 0.121 0.116 0.116 10,000 1,160 0.1160 0.116 0.116 0.121 0.116 0.116 10,000 0.1160 0.00%
2025-06-20 0 0.116 0.107 0.116 - - 0 0 - 0.116 0.107 0.116 - - 0 - 0.00%
2025-06-19 0 0.116 0.107 0.116 0.116 0.116 10,000 1,160 0.1160 0.116 0.107 0.116 0.116 0.116 10,000 0.1160 0.00%
2025-06-18 0 0.116 0.107 0.116 - - 0 0 - 0.116 0.107 0.116 - - 0 - 0.00%
2025-06-17 0 0.116 0.109 0.116 - - 0 0 - 0.116 0.109 0.116 - - 0 - 0.00%
2025-06-16 0 0.116 0.109 0.116 - - 0 0 - 0.116 0.109 0.116 - - 0 - 0.00%
2025-06-13 0 0.116 0.109 0.127 - - 0 0 - 0.116 0.109 0.127 - - 0 - 0.00%
2025-06-12 0 0.116 0.105 0.128 - - 0 0 - 0.116 0.105 0.128 - - 0 - 0.00%
2025-06-11 0 0.116 0.105 0.117 - - 0 0 - 0.116 0.105 0.117 - - 0 - 0.00%
2025-06-10 0 0.116 0.105 0.117 - - 0 0 - 0.116 0.105 0.117 - - 0 - 0.00%
2025-06-09 0 0.116 0.105 0.117 - - 0 0 - 0.116 0.105 0.117 - - 0 - 0.00%
2025-06-06 0 0.116 0.105 0.118 - - 0 0 - 0.116 0.105 0.118 - - 0 - -1.69%
2025-06-05 0 0.118 0.105 0.118 - - 0 0 - 0.118 0.105 0.118 - - 0 - -0.84%
2025-06-04 0 0.119 0.110 0.119 0.102 0.130 40,000 4,400 0.1100 0.119 0.110 0.119 0.102 0.130 40,000 0.1100 16.67%
2025-06-03 0 0.102 0.102 - - - 0 0 - 0.102 0.102 - - - 0 - 0.99%
2025-06-02 0 0.101 0.101 - - - 0 0 - 0.101 0.101 - - - 0 - 0.00%
2025-05-30 0 0.101 0.101 0.118 0.101 0.103 20,000 2,040 0.1020 0.101 0.101 0.118 0.101 0.103 20,000 0.1020 -8.18%
2025-05-29 0 0.110 0.103 0.105 0.101 0.117 50,000 5,300 0.1060 0.110 0.103 0.105 0.101 0.117 50,000 0.1060 -6.78%
2025-05-28 0 0.118 - 0.120 - - 0 0 - 0.118 - 0.120 - - 0 - 0.00%
2025-05-27 0 0.118 0.100 - - - 0 0 - 0.118 0.100 - - - 0 - 0.00%
2025-05-26 0 0.118 0.101 0.118 0.119 0.119 10,000 1,190 0.1190 0.118 0.101 0.118 0.119 0.119 10,000 0.1190 15.69%
2025-05-23 0 0.102 0.102 0.119 0.102 0.102 10,000 1,020 0.1020 0.102 0.102 0.119 0.102 0.102 10,000 0.1020 2.00%
2025-05-22 0 0.100 0.081 0.119 - - 0 0 - 0.100 0.081 0.119 - - 0 - 0.00%
2025-05-21 0 0.100 0.086 0.100 - - 0 0 - 0.100 0.086 0.100 - - 0 - 0.00%
2025-05-20 0 0.100 0.086 0.119 - - 0 0 - 0.100 0.086 0.119 - - 0 - 0.00%
2025-05-19 0 0.100 0.086 0.119 - - 0 0 - 0.100 0.086 0.119 - - 0 - 0.00%
2025-05-16 0 0.100 0.100 0.119 - - 0 0 - 0.100 0.100 0.119 - - 0 - 0.00%
2025-05-15 0 0.100 0.086 0.119 - - 0 0 - 0.100 0.086 0.119 - - 0 - 0.00%
2025-05-14 0 0.100 0.086 0.119 - - 0 0 - 0.100 0.086 0.119 - - 0 - 0.00%
2025-05-13 0 0.100 0.086 0.119 - - 0 0 - 0.100 0.086 0.119 - - 0 - 0.00%
2025-05-12 0 0.100 0.100 0.119 - - 0 0 - 0.100 0.100 0.119 - - 0 - 0.00%
2025-05-09 0 0.100 0.086 0.119 - - 0 0 - 0.100 0.086 0.119 - - 0 - 0.00%
2025-05-08 0 0.100 0.086 0.119 - - 0 0 - 0.100 0.086 0.119 - - 0 - 0.00%
2025-05-07 0 0.100 0.086 0.119 - - 0 0 - 0.100 0.086 0.119 - - 0 - 0.00%
2025-05-06 0 0.100 0.096 0.111 - - 0 0 - 0.100 0.096 0.111 - - 0 - 0.00%
2025-05-02 0 0.100 0.097 0.119 - - 0 0 - 0.100 0.097 0.119 - - 0 - 0.00%
2025-04-30 0 0.100 0.095 0.100 - - 0 0 - 0.100 0.095 0.100 - - 0 - 0.00%
2025-04-29 0 0.100 0.083 0.119 - - 0 0 - 0.100 0.083 0.119 - - 0 - 0.00%
2025-04-28 0 0.100 0.095 0.100 - - 0 0 - 0.100 0.095 0.100 - - 0 - 0.00%
2025-04-25 0 0.100 0.083 0.119 - - 0 0 - 0.100 0.083 0.119 - - 0 - 0.00%
2025-04-24 0 0.100 0.097 0.119 - - 0 0 - 0.100 0.097 0.119 - - 0 - 0.00%
2025-04-23 0 0.100 0.096 0.119 - - 0 0 - 0.100 0.096 0.119 - - 0 - 0.00%
2025-04-22 0 0.100 0.095 0.119 - - 0 0 - 0.100 0.095 0.119 - - 0 - 0.00%
2025-04-17 0 0.100 0.100 0.119 - - 0 0 - 0.100 0.100 0.119 - - 0 - 0.00%
2025-04-16 0 0.100 0.095 0.119 - - 0 0 - 0.100 0.095 0.119 - - 0 - 0.00%
2025-04-15 0 0.100 0.081 0.119 - - 0 0 - 0.100 0.081 0.119 - - 0 - 0.00%
2025-04-14 0 0.100 0.081 0.119 - - 0 0 - 0.100 0.081 0.119 - - 0 - 0.00%
2025-04-11 0 0.100 0.081 0.119 0.100 0.100 20,000 2,000 0.1000 0.100 0.081 0.119 0.100 0.100 20,000 0.1000 0.00%
2025-04-10 0 0.100 0.081 - - - 0 0 - 0.100 0.081 - - - 0 - 0.00%
2025-04-09 0 0.100 0.100 0.129 0.100 0.119 20,000 2,190 0.1095 0.100 0.100 0.129 0.100 0.119 20,000 0.1095 -2.91%
2025-04-08 0 0.103 - 0.103 - - 0 0 - 0.103 - 0.103 - - 0 - 0.00%
2025-04-07 0 0.103 0.102 0.103 0.103 0.103 30,000 3,090 0.1030 0.103 0.102 0.103 0.103 0.103 30,000 0.1030 -14.17%
2025-04-03 0 0.120 0.103 - - - 0 0 - 0.120 0.103 - - - 0 - 0.00%
2025-04-02 0 0.120 0.103 - - - 0 0 - 0.120 0.103 - - - 0 - 0.00%
2025-04-01 0 0.120 0.103 0.120 - - 0 0 - 0.120 0.103 0.120 - - 0 - 0.00%
2025-03-31 0 0.120 0.105 - - - 0 0 - 0.120 0.105 - - - 0 - 0.00%
2025-03-28 0 0.120 0.103 - - - 10,000 1,350 0.1350 0.120 0.103 - - - 10,000 0.1350 0.00%
2025-03-27 0 0.120 0.110 0.120 0.120 0.124 80,000 9,760 0.1220 0.120 0.110 0.120 0.120 0.124 80,000 0.1220 13.21%
2025-03-26 0 0.106 0.103 0.127 - - 0 0 - 0.106 0.103 0.127 - - 0 - 0.00%
2025-03-25 0 0.106 0.103 0.127 - - 0 0 - 0.106 0.103 0.127 - - 0 - 0.00%
2025-03-24 0 0.106 0.103 0.127 - - 0 0 - 0.106 0.103 0.127 - - 0 - 0.00%
2025-03-21 0 0.106 0.103 0.127 - - 0 0 - 0.106 0.103 0.127 - - 0 - 0.00%
2025-03-20 0 0.106 0.103 0.127 - - 0 0 - 0.106 0.103 0.127 - - 0 - 0.00%
2025-03-19 0 0.106 0.103 0.127 - - 0 0 - 0.106 0.103 0.127 - - 0 - 0.00%
2025-03-18 0 0.106 0.103 0.127 - - 0 0 - 0.106 0.103 0.127 - - 0 - 0.00%
2025-03-17 0 0.106 0.103 0.127 - - 0 0 - 0.106 0.103 0.127 - - 0 - 0.00%
2025-03-14 0 0.106 0.105 0.127 - - 0 0 - 0.106 0.105 0.127 - - 0 - 0.00%
2025-03-13 0 0.106 0.103 0.127 - - 0 0 - 0.106 0.103 0.127 - - 0 - 0.00%
2025-03-12 0 0.106 0.103 0.127 - - 0 0 - 0.106 0.103 0.127 - - 0 - 0.00%
2025-03-11 0 0.106 0.103 0.127 - - 0 0 - 0.106 0.103 0.127 - - 0 - 0.00%
2025-03-10 0 0.106 0.103 0.127 - - 0 0 - 0.106 0.103 0.127 - - 0 - 0.00%
2025-03-07 0 0.106 0.106 0.128 0.105 0.105 60,000 6,300 0.1050 0.106 0.106 0.128 0.105 0.105 60,000 0.1050 -4.50%
2025-03-06 0 0.111 0.111 0.130 - - 0 0 - 0.111 0.111 0.130 - - 0 - 0.91%
2025-03-05 0 0.110 0.101 0.130 - - 0 0 - 0.110 0.101 0.130 - - 0 - 0.00%
2025-03-04 0 0.110 0.101 0.130 - - 0 0 - 0.110 0.101 0.130 - - 0 - 0.00%
2025-03-03 0 0.110 0.101 0.110 0.109 0.110 50,000 5,480 0.1096 0.110 0.101 0.110 0.109 0.110 50,000 0.1096 4.76%
2025-02-28 0 0.105 0.105 0.132 0.102 0.102 20,000 2,040 0.1020 0.105 0.105 0.132 0.102 0.102 20,000 0.1020 -9.48%
2025-02-27 0 0.116 0.101 0.132 - - 0 0 - 0.116 0.101 0.132 - - 0 - 0.00%
2025-02-26 0 0.116 0.110 0.132 - - 0 0 - 0.116 0.110 0.132 - - 0 - 0.00%
2025-02-25 0 0.116 0.109 0.116 - - 20,000 2,320 0.1160 0.116 0.109 0.116 - - 20,000 0.1160 0.00%
2025-02-24 0 0.116 0.107 0.132 - - 0 0 - 0.116 0.107 0.132 - - 0 - 0.00%
2025-02-21 0 0.116 0.116 0.132 - - 0 0 - 0.116 0.116 0.132 - - 0 - 0.87%
2025-02-20 0 0.115 0.115 0.125 0.115 0.115 10,000 1,150 0.1150 0.115 0.115 0.125 0.115 0.115 10,000 0.1150 0.00%
2025-02-19 0 0.115 0.098 0.132 - - 0 0 - 0.115 0.098 0.132 - - 0 - 0.00%
2025-02-18 0 0.115 0.101 0.132 0.115 0.115 20,000 2,300 0.1150 0.115 0.101 0.132 0.115 0.115 20,000 0.1150 0.00%
2025-02-17 0 0.115 0.100 0.132 0.114 0.115 50,000 5,720 0.1144 0.115 0.100 0.132 0.114 0.115 50,000 0.1144 0.00%
2025-02-14 0 0.115 0.097 0.132 - - 0 0 - 0.115 0.097 0.132 - - 0 - 0.00%
2025-02-13 0 0.115 0.097 0.132 - - 0 0 - 0.115 0.097 0.132 - - 0 - 0.00%
2025-02-12 0 0.115 0.103 0.133 - - 0 0 - 0.115 0.103 0.133 - - 0 - 0.00%
2025-02-11 0 0.115 0.096 0.135 - - 0 0 - 0.115 0.096 0.135 - - 0 - 0.00%
2025-02-10 0 0.115 0.100 0.135 - - 20,000 2,300 0.1150 0.115 0.100 0.135 - - 20,000 0.1150 0.00%
2025-02-07 0 0.115 0.110 0.120 0.106 0.120 330,000 37,207 0.1127 0.115 0.110 0.120 0.106 0.120 330,000 0.1127 -9.45%
2025-02-06 0 0.127 0.111 0.129 0.125 0.127 50,000 6,140 0.1228 0.127 0.111 0.129 0.125 0.127 50,000 0.1228 -1.55%
2025-02-05 0 0.129 0.111 0.140 - - 0 0 - 0.129 0.111 0.140 - - 0 - 0.00%
2025-02-04 0 0.129 0.112 0.129 - - 0 0 - 0.129 0.112 0.129 - - 0 - 0.00%
2025-02-03 0 0.129 0.110 0.129 - - 0 0 - 0.129 0.110 0.129 - - 0 - -0.77%
2025-01-28 0 0.130 0.110 - - - 0 0 - 0.130 0.110 - - - 0 - 0.00%
2025-01-27 0 0.130 0.110 - - - 0 0 - 0.130 0.110 - - - 0 - 0.00%
2025-01-24 0 0.130 0.110 0.150 - - 0 0 - 0.130 0.110 0.150 - - 0 - 0.00%
2025-01-23 0 0.130 0.110 - - - 0 0 - 0.130 0.110 - - - 0 - 0.00%
2025-01-22 0 0.130 0.110 0.130 - - 0 0 - 0.130 0.110 0.130 - - 0 - 0.00%
2025-01-21 0 0.130 0.112 - - - 0 0 - 0.130 0.112 - - - 0 - 0.00%
2025-01-20 0 0.130 0.115 0.132 0.130 0.130 30,000 3,900 0.1300 0.130 0.115 0.132 0.130 0.130 30,000 0.1300 -5.80%
2025-01-17 0 0.138 0.115 0.140 - - 0 0 - 0.138 0.115 0.140 - - 0 - 0.00%
2025-01-16 0 0.138 0.115 0.140 - - 0 0 - 0.138 0.115 0.140 - - 0 - 0.00%
2025-01-15 0 0.138 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2025-01-14 0 0.138 0.115 - - - 0 0 - 0.138 0.115 - - - 0 - 0.00%
2025-01-13 0 0.138 - 0.138 - - 0 0 - 0.138 - 0.138 - - 0 - -3.50%
2025-01-10 0 0.143 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-01-09 0 0.143 - 0.143 - - 0 0 - 0.143 - 0.143 - - 0 - -2.05%
2025-01-08 0 0.146 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2025-01-07 0 0.146 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2025-01-06 0 0.146 - 0.146 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
2025-01-03 0 0.146 - 0.146 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
2025-01-02 0 0.146 - 0.148 - - 0 0 - 0.146 - 0.148 - - 0 - 0.00%
2024-12-31 0 0.146 - 0.146 - - 0 0 - 0.146 - 0.146 - - 0 - -1.35%
2024-12-30 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-12-27 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-12-24 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-12-23 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2024-12-20 0 0.148 0.115 - - - 0 0 - 0.148 0.115 - - - 0 - 0.00%
2024-12-19 0 0.148 0.055 0.160 - - 0 0 - 0.148 0.055 0.160 - - 0 - 0.00%
2024-12-18 0 0.148 0.133 0.158 - - 0 0 - 0.148 0.133 0.158 - - 0 - 0.00%
2024-12-17 0 0.148 0.139 0.148 0.148 0.148 90,000 13,320 0.1480 0.148 0.139 0.148 0.148 0.148 90,000 0.1480 0.00%
2024-12-16 0 0.148 0.108 0.148 - - 0 0 - 0.148 0.108 0.148 - - 0 - -0.67%
2024-12-13 0 0.149 0.155 0.180 0.149 0.149 20,000 2,980 0.1490 0.149 0.155 0.180 0.149 0.149 20,000 0.1490 -1.32%
2024-12-12 0 0.151 0.156 - 0.102 0.154 640,000 87,120 0.1361 0.151 0.156 - 0.102 0.154 640,000 0.1361 -22.96%
2024-12-11 0 0.196 0.180 0.210 - - 0 0 - 0.196 0.180 0.210 - - 0 - 0.00%
2024-12-10 0 0.196 0.180 0.211 - - 0 0 - 0.196 0.180 0.211 - - 0 - 0.00%
2024-12-09 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2024-12-06 0 0.196 0.145 0.196 - - 0 0 - 0.196 0.145 0.196 - - 0 - 0.00%
2024-12-05 0 0.196 0.145 0.196 0.196 0.197 20,000 3,930 0.1965 0.196 0.145 0.196 0.196 0.197 20,000 0.1965 -6.67%
2024-12-04 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2024-12-03 0 0.210 0.188 0.210 - - 0 0 - 0.210 0.188 0.210 - - 0 - -8.70%
2024-12-02 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2024-11-29 0 0.230 0.206 0.230 - - 0 0 - 0.230 0.206 0.230 - - 0 - 0.00%
2024-11-28 0 0.230 - 0.245 - - 0 0 - 0.230 - 0.245 - - 0 - 0.00%
2024-11-27 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2024-11-26 0 0.230 0.210 0.230 - - 0 0 - 0.230 0.210 0.230 - - 0 - 0.00%
2024-11-25 0 0.230 0.220 0.239 0.221 0.230 110,000 24,400 0.2218 0.230 0.220 0.239 0.221 0.230 110,000 0.2218 4.07%
2024-11-22 0 0.221 - 0.221 - - 0 0 - 0.221 - 0.221 - - 0 - -0.45%
2024-11-21 0 0.222 - 0.222 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2024-11-20 0 0.222 0.177 0.222 0.222 0.222 10,000 2,220 0.2220 0.222 0.177 0.222 0.222 0.222 10,000 0.2220 -5.53%
2024-11-19 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2024-11-18 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2024-11-15 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2024-11-14 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - -1.67%
2024-11-13 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2024-11-12 0 0.239 0.222 0.239 - - 0 0 - 0.239 0.222 0.239 - - 0 - -4.40%
2024-11-11 0 0.250 0.200 0.250 - - 0 0 - 0.250 0.200 0.250 - - 0 - 0.00%
2024-11-08 0 0.250 0.236 0.250 0.250 0.270 90,000 23,500 0.2611 0.250 0.236 0.250 0.250 0.270 90,000 0.2611 0.00%
2024-11-07 0 0.250 0.250 0.345 - - 0 0 - 0.250 0.250 0.345 - - 0 - 5.49%
2024-11-06 0 0.237 - 0.237 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
2024-11-05 0 0.237 0.218 0.238 0.230 0.241 100,000 23,610 0.2361 0.237 0.218 0.238 0.230 0.241 100,000 0.2361 -3.27%
2024-11-04 0 0.245 0.210 0.245 - - 0 0 - 0.245 0.210 0.245 - - 0 - -3.92%
2024-11-01 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2024-10-31 0 0.255 0.210 0.255 0.260 0.260 40,000 10,400 0.2600 0.255 0.210 0.255 0.260 0.260 40,000 0.2600 -3.77%
2024-10-30 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2024-10-29 0 0.265 0.235 0.290 - - 0 0 - 0.265 0.235 0.290 - - 0 - 0.00%
2024-10-28 0 0.265 0.260 0.285 - - 0 0 - 0.265 0.260 0.285 - - 0 - 0.00%
2024-10-25 0 0.265 0.245 0.355 0.265 0.265 10,000 2,650 0.2650 0.265 0.245 0.355 0.265 0.265 10,000 0.2650 0.00%
2024-10-24 0 0.265 0.265 0.300 - - 0 0 - 0.265 0.265 0.300 - - 0 - 0.00%
2024-10-23 0 0.265 0.265 0.300 0.265 0.265 30,000 7,950 0.2650 0.265 0.265 0.300 0.265 0.265 30,000 0.2650 -11.67%
2024-10-22 0 0.300 0.270 0.300 0.260 0.335 20,000 5,950 0.2975 0.300 0.270 0.300 0.260 0.335 20,000 0.2975 0.00%
2024-10-21 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - -1.64%
2024-10-18 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2024-10-17 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - 0.00%
2024-10-16 0 0.305 0.275 0.305 0.260 0.335 130,000 38,000 0.2923 0.305 0.275 0.305 0.260 0.335 130,000 0.2923 17.31%
2024-10-15 0 0.260 0.235 0.260 - - 0 0 - 0.260 0.235 0.260 - - 0 - 0.00%
2024-10-14 0 0.260 0.195 0.260 0.260 0.270 40,000 10,650 0.2663 0.260 0.195 0.260 0.260 0.270 40,000 0.2663 -5.45%
2024-10-10 0 0.275 0.265 0.275 0.275 0.280 60,000 17,450 0.2908 0.275 0.265 0.275 0.275 0.280 60,000 0.2908 -15.38%
2024-10-09 0 0.325 0.295 0.325 0.300 0.365 240,000 84,650 0.3527 0.325 0.295 0.325 0.300 0.365 240,000 0.3527 -7.14%
2024-10-08 0 0.350 0.300 0.355 0.350 0.460 880,000 343,450 0.3903 0.350 0.300 0.355 0.350 0.460 880,000 0.3903 -22.22%
2024-10-07 0 0.450 0.455 0.470 0.450 0.600 670,000 326,400 0.4872 0.450 0.455 0.470 0.450 0.600 670,000 0.4872 -5.26%
2024-10-04 0 0.475 0.465 0.480 0.390 0.590 3,594,000 1,775,640 0.4941 0.475 0.465 0.480 0.390 0.590 3,594,000 0.4941 18.75%
2024-10-03 0 0.400 0.380 0.425 0.360 0.450 3,540,000 1,452,250 0.4102 0.400 0.380 0.425 0.360 0.450 3,540,000 0.4102 -2.44%
2024-10-02 0 0.410 0.370 0.410 0.176 0.495 6,000,000 2,287,730 0.3813 0.410 0.370 0.410 0.176 0.495 6,000,000 0.3813 131.64%
2024-09-30 0 0.177 0.173 0.177 0.169 0.202 1,380,000 244,740 0.1773 0.177 0.173 0.177 0.169 0.202 1,380,000 0.1773 14.19%
2024-09-27 0 0.155 0.144 0.155 0.130 0.158 1,020,000 151,590 0.1486 0.155 0.144 0.155 0.130 0.158 1,020,000 0.1486 19.23%
2024-09-26 0 0.130 0.120 0.130 0.100 0.130 240,000 27,760 0.1157 0.130 0.120 0.130 0.100 0.130 240,000 0.1157 23.81%
2024-09-25 0 0.105 0.100 0.113 - - 0 0 - 0.105 0.100 0.113 - - 0 - 0.00%
2024-09-24 0 0.105 0.105 0.106 0.105 0.106 130,000 13,730 0.1056 0.105 0.105 0.106 0.105 0.106 130,000 0.1056 -5.41%
2024-09-23 0 0.111 0.106 0.130 - - 0 0 - 0.111 0.106 0.130 - - 0 - 0.00%
2024-09-20 0 0.111 0.100 0.130 - - 0 0 - 0.111 0.100 0.130 - - 0 - 0.00%
2024-09-19 0 0.111 0.100 0.132 - - 0 0 - 0.111 0.100 0.132 - - 0 - 0.00%
2024-09-17 0 0.111 0.086 - - - 0 0 - 0.111 0.086 - - - 0 - 0.00%
2024-09-16 0 0.111 0.091 0.123 - - 0 0 - 0.111 0.091 0.123 - - 0 - 0.00%
2024-09-13 0 0.111 0.086 0.111 - - 0 0 - 0.111 0.086 0.111 - - 0 - 0.00%
2024-09-12 0 0.111 - 0.121 - - 0 0 - 0.111 - 0.121 - - 0 - 0.00%
2024-09-11 0 0.111 0.086 0.111 - - 0 0 - 0.111 0.086 0.111 - - 0 - 0.00%
2024-09-10 0 0.111 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2024-09-09 0 0.111 0.086 - - - 0 0 - 0.111 0.086 - - - 0 - 0.00%
2024-09-05 0 0.111 0.086 - - - 0 0 - 0.111 0.086 - - - 0 - 0.00%
2024-09-04 0 0.111 0.086 0.131 - - 0 0 - 0.111 0.086 0.131 - - 0 - 0.00%
2024-09-03 0 0.111 0.088 0.121 - - 0 0 - 0.111 0.088 0.121 - - 0 - 0.00%
2024-09-02 0 0.111 0.088 - - - 0 0 - 0.111 0.088 - - - 0 - 0.00%
2024-08-30 0 0.111 - 0.121 - - 0 0 - 0.111 - 0.121 - - 0 - 0.00%
2024-08-29 0 0.111 0.089 - - - 0 0 - 0.111 0.089 - - - 0 - 0.00%
2024-08-28 0 0.111 0.090 0.144 - - 0 0 - 0.111 0.090 0.144 - - 0 - 0.00%
2024-08-27 0 0.111 0.084 0.133 - - 0 0 - 0.111 0.084 0.133 - - 0 - 0.00%
2024-08-26 0 0.111 0.095 0.142 - - 0 0 - 0.111 0.095 0.142 - - 0 - 0.00%
2024-08-23 0 0.111 0.091 0.111 - - 0 0 - 0.111 0.091 0.111 - - 0 - -0.89%
2024-08-22 0 0.112 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2024-08-21 0 0.112 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2024-08-20 0 0.112 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2024-08-19 0 0.112 0.091 0.113 0.112 0.112 10,000 1,120 0.1120 0.112 0.091 0.113 0.112 0.112 10,000 0.1120 -2.61%
2024-08-16 0 0.115 - 0.129 - - 0 0 - 0.115 - 0.129 - - 0 - 0.00%
2024-08-15 0 0.115 - 0.129 - - 0 0 - 0.115 - 0.129 - - 0 - 0.00%
2024-08-14 0 0.115 - 0.129 - - 0 0 - 0.115 - 0.129 - - 0 - 0.00%
2024-08-13 0 0.115 - 0.129 - - 0 0 - 0.115 - 0.129 - - 0 - 0.00%
2024-08-12 0 0.115 - 0.120 - - 0 0 - 0.115 - 0.120 - - 0 - 0.00%
2024-08-09 0 0.115 - 0.120 - - 0 0 - 0.115 - 0.120 - - 0 - 0.00%
2024-08-08 0 0.115 0.092 0.120 0.100 0.101 30,000 3,010 0.1003 0.115 0.092 0.120 0.100 0.101 30,000 0.1003 0.00%
2024-08-07 0 0.115 0.100 0.130 - - 0 0 - 0.115 0.100 0.130 - - 0 - 0.00%
2024-08-06 0 0.115 0.100 0.130 - - 0 0 - 0.115 0.100 0.130 - - 0 - 0.00%
2024-08-05 0 0.115 0.100 0.115 0.117 0.117 140,000 16,380 0.1170 0.115 0.100 0.115 0.117 0.117 140,000 0.1170 -1.71%
2024-08-02 0 0.117 0.103 0.130 - - 0 0 - 0.117 0.103 0.130 - - 0 - 0.00%
2024-08-01 0 0.117 0.103 0.130 - - 0 0 - 0.117 0.103 0.130 - - 0 - 0.00%
2024-07-31 0 0.117 0.103 0.130 - - 0 0 - 0.117 0.103 0.130 - - 0 - 0.00%
2024-07-30 0 0.117 0.103 0.130 - - 0 0 - 0.117 0.103 0.130 - - 0 - 0.00%
2024-07-29 0 0.117 0.103 0.130 - - 0 0 - 0.117 0.103 0.130 - - 0 - 0.00%
2024-07-26 0 0.117 0.103 0.130 - - 0 0 - 0.117 0.103 0.130 - - 0 - 0.00%
2024-07-25 0 0.117 0.103 0.130 - - 0 0 - 0.117 0.103 0.130 - - 0 - 0.00%
2024-07-24 0 0.117 0.103 0.130 - - 0 0 - 0.117 0.103 0.130 - - 0 - 0.00%
2024-07-23 0 0.117 0.103 0.130 - - 0 0 - 0.117 0.103 0.130 - - 0 - 0.00%
2024-07-22 0 0.117 0.103 0.130 0.117 0.117 50,000 5,850 0.1170 0.117 0.103 0.130 0.117 0.117 50,000 0.1170 1.74%
2024-07-19 0 0.115 0.115 0.130 - - 0 0 - 0.115 0.115 0.130 - - 0 - 0.00%
2024-07-18 0 0.115 0.101 0.123 - - 0 0 - 0.115 0.101 0.123 - - 0 - 0.00%
2024-07-17 0 0.115 0.101 0.130 - - 0 0 - 0.115 0.101 0.130 - - 0 - 0.00%
2024-07-16 0 0.115 0.101 0.130 - - 0 0 - 0.115 0.101 0.130 - - 0 - 0.00%
2024-07-15 0 0.115 0.101 0.130 - - 0 0 - 0.115 0.101 0.130 - - 0 - 0.00%
2024-07-12 0 0.115 0.115 0.130 - - 0 0 - 0.115 0.115 0.130 - - 0 - 0.00%
2024-07-11 0 0.115 0.115 0.130 - - 0 0 - 0.115 0.115 0.130 - - 0 - 0.88%
2024-07-10 0 0.114 0.101 0.130 - - 0 0 - 0.114 0.101 0.130 - - 0 - 0.00%
2024-07-09 0 0.114 0.101 0.130 - - 0 0 - 0.114 0.101 0.130 - - 0 - 0.00%
2024-07-08 0 0.114 0.101 0.130 - - 0 0 - 0.114 0.101 0.130 - - 0 - 0.00%
2024-07-05 0 0.114 0.101 0.130 - - 0 0 - 0.114 0.101 0.130 - - 0 - 0.00%
2024-07-04 0 0.114 0.110 0.130 - - 0 0 - 0.114 0.110 0.130 - - 0 - 0.00%
2024-07-03 0 0.114 0.110 0.128 0.112 0.114 150,000 16,900 0.1127 0.114 0.110 0.128 0.112 0.114 150,000 0.1127 -0.87%
2024-07-02 0 0.115 0.110 0.130 - - 0 0 - 0.115 0.110 0.130 - - 0 - 0.00%
2024-06-28 0 0.115 0.105 0.115 - - 0 0 - 0.115 0.105 0.115 - - 0 - 0.00%
2024-06-27 0 0.115 0.103 0.130 - - 0 0 - 0.115 0.103 0.130 - - 0 - 0.00%
2024-06-26 0 0.115 0.103 0.118 0.099 0.126 310,000 36,640 0.1182 0.115 0.103 0.118 0.099 0.126 310,000 0.1182 0.88%
2024-06-25 0 0.114 0.106 0.115 0.100 0.101 260,000 26,010 0.1000 0.114 0.106 0.115 0.100 0.101 260,000 0.1000 -2.56%
2024-06-24 0 0.117 0.080 0.130 - - 0 0 - 0.117 0.080 0.130 - - 0 - 0.00%
2024-06-21 0 0.117 0.099 0.119 0.101 0.128 220,000 23,830 0.1083 0.117 0.099 0.119 0.101 0.128 220,000 0.1083 -3.31%
2024-06-20 0 0.121 0.101 0.128 - - 0 0 - 0.121 0.101 0.128 - - 0 - 0.00%
2024-06-19 0 0.121 0.101 0.128 - - 0 0 - 0.121 0.101 0.128 - - 0 - 0.00%
2024-06-18 0 0.121 0.101 0.128 - - 0 0 - 0.121 0.101 0.128 - - 0 - 0.00%
2024-06-17 0 0.121 0.101 0.128 - - 0 0 - 0.121 0.101 0.128 - - 0 - 0.00%
2024-06-14 0 0.121 0.101 0.128 - - 0 0 - 0.121 0.101 0.128 - - 0 - 0.00%
2024-06-13 0 0.121 0.101 0.128 - - 0 0 - 0.121 0.101 0.128 - - 0 - 0.00%
2024-06-12 0 0.121 0.108 0.128 - - 0 0 - 0.121 0.108 0.128 - - 0 - 0.00%
2024-06-11 0 0.121 0.112 0.122 0.110 0.122 220,000 24,340 0.1106 0.121 0.112 0.122 0.110 0.122 220,000 0.1106 -6.92%
2024-06-07 0 0.130 0.106 - - - 0 0 - 0.130 0.106 - - - 0 - 0.00%
2024-06-06 0 0.130 0.110 - - - 140,000 18,200 0.1300 0.130 0.110 - - - 140,000 0.1300 0.00%
2024-06-05 0 0.130 0.110 - - - 0 0 - 0.130 0.110 - - - 0 - 0.00%
2024-06-04 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2024-06-03 0 0.130 0.110 0.130 0.129 0.130 70,000 9,050 0.1293 0.130 0.110 0.130 0.129 0.130 70,000 0.1293 0.00%
2024-05-31 0 0.130 0.110 - - - 0 0 - 0.130 0.110 - - - 0 - 0.00%
2024-05-30 0 0.130 0.101 - - - 0 0 - 0.130 0.101 - - - 0 - 0.00%
2024-05-29 0 0.130 0.116 - - - 0 0 - 0.130 0.116 - - - 0 - 0.00%
2024-05-28 0 0.130 0.120 - - - 0 0 - 0.130 0.120 - - - 0 - 0.00%
2024-05-27 0 0.130 0.120 - - - 0 0 - 0.130 0.120 - - - 0 - 0.00%
2024-05-24 0 0.130 0.117 0.135 0.114 0.130 80,000 9,440 0.1180 0.130 0.117 0.135 0.114 0.130 80,000 0.1180 -13.33%
2024-05-23 0 0.150 0.130 - - - 0 0 - 0.150 0.130 - - - 0 - 0.00%
2024-05-22 0 0.150 0.130 - - - 0 0 - 0.150 0.130 - - - 0 - 0.00%
2024-05-21 0 0.150 0.130 - - - 0 0 - 0.150 0.130 - - - 0 - 0.00%
2024-05-20 0 0.150 0.146 - 0.150 0.150 30,000 4,500 0.1500 0.150 0.146 - 0.150 0.150 30,000 0.1500 0.67%
2024-05-17 0 0.149 0.141 - 0.135 0.149 50,000 7,150 0.1430 0.149 0.141 - 0.135 0.149 50,000 0.1430 -5.70%
2024-05-16 0 0.158 0.136 - 0.157 0.158 30,000 4,720 0.1573 0.158 0.136 - 0.157 0.158 30,000 0.1573 1.28%
2024-05-14 0 0.156 0.156 0.159 0.151 0.156 710,000 108,320 0.1526 0.156 0.156 0.159 0.151 0.156 710,000 0.1526 -8.77%
2024-05-13 0 0.171 0.161 0.171 0.161 0.193 230,000 38,750 0.1685 0.171 0.161 0.171 0.161 0.193 230,000 0.1685 6.21%
2024-05-10 0 0.161 0.161 0.196 0.160 0.161 150,000 24,060 0.1604 0.161 0.161 0.196 0.160 0.161 150,000 0.1604 -18.27%
2024-05-09 0 0.197 - 0.198 - - 0 0 - 0.197 - 0.198 - - 0 - 0.00%
2024-05-08 0 0.197 - 0.198 - - 0 0 - 0.197 - 0.198 - - 0 - 0.00%
2024-05-07 0 0.197 - 0.198 - - 0 0 - 0.197 - 0.198 - - 0 - 0.00%
2024-05-06 0 0.197 - 0.198 - - 0 0 - 0.197 - 0.198 - - 0 - 0.00%
2024-05-03 0 0.197 0.162 0.197 - - 0 0 - 0.197 0.162 0.197 - - 0 - -0.51%
2024-05-02 0 0.198 0.157 0.200 0.155 0.198 30,000 5,330 0.1777 0.198 0.157 0.200 0.155 0.198 30,000 0.1777 -0.50%
2024-04-30 0 0.199 0.154 0.200 - - 0 0 - 0.199 0.154 0.200 - - 0 - 0.00%
2024-04-29 0 0.199 0.154 0.200 - - 0 0 - 0.199 0.154 0.200 - - 0 - 0.00%
2024-04-26 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
2024-04-25 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2024-04-24 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2024-04-23 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2024-04-22 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2024-04-19 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2024-04-18 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2024-04-17 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
2024-04-16 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2024-04-15 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2024-04-12 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - -0.50%
2024-04-11 0 0.200 - 0.200 0.200 0.200 40,000 8,000 0.2000 0.200 - 0.200 0.200 0.200 40,000 0.2000 0.00%
2024-04-10 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2024-04-09 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2024-04-08 0 0.200 0.155 0.200 - - 0 0 - 0.200 0.155 0.200 - - 0 - 0.00%
2024-04-05 0 0.200 0.155 0.210 - - 0 0 - 0.200 0.155 0.210 - - 0 - 0.00%
2024-04-03 0 0.200 0.039 0.210 - - 0 0 - 0.200 0.039 0.210 - - 0 - 0.00%
2024-04-02 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2024-03-28 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2024-03-27 0 0.200 0.179 - 0.200 0.200 10,000 2,000 0.2000 0.200 0.179 - 0.200 0.200 10,000 0.2000 0.50%
2024-03-26 0 0.199 0.126 0.236 0.196 0.201 840,000 167,550 0.1995 0.199 0.126 0.236 0.196 0.201 840,000 0.1995 -0.50%
2024-03-25 0 0.200 0.132 0.200 0.220 0.240 20,000 4,600 0.2300 0.200 0.132 0.200 0.220 0.240 20,000 0.2300 0.00%
2024-03-22 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -7.41%
2024-03-21 0 0.216 - 0.216 - - 0 0 - 0.216 - 0.216 - - 0 - -0.46%
2024-03-20 0 0.217 - 0.217 - - 0 0 - 0.217 - 0.217 - - 0 - -0.46%
2024-03-19 0 0.218 0.198 0.219 0.219 0.350 780,000 178,850 0.2293 0.218 0.198 0.219 0.219 0.350 780,000 0.2293 -3.11%
2024-03-18 0 0.225 0.207 0.225 - - 0 0 - 0.225 0.207 0.225 - - 0 - -10.00%
2024-03-15 0 0.250 0.205 0.250 - - 0 0 - 0.250 0.205 0.250 - - 0 - -7.41%
2024-03-14 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - -10.00%
2024-03-13 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-03-12 0 0.300 0.250 0.350 0.295 0.300 20,000 5,950 0.2975 0.300 0.250 0.350 0.295 0.300 20,000 0.2975 0.00%
2024-03-11 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-03-08 0 0.300 - 0.330 0.300 0.300 10,000 3,000 0.3000 0.300 - 0.330 0.300 0.300 10,000 0.3000 13.21%
2024-03-07 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2024-03-06 0 0.265 - 0.300 - - 0 0 - 0.265 - 0.300 - - 0 - 0.00%
2024-03-05 0 0.265 0.209 0.300 - - 0 0 - 0.265 0.209 0.300 - - 0 - 0.00%
2024-03-04 0 0.265 0.230 0.300 - - 0 0 - 0.265 0.230 0.300 - - 0 - 0.00%
2024-03-01 0 0.265 - 0.300 - - 0 0 - 0.265 - 0.300 - - 0 - 0.00%
2024-02-29 0 0.265 - 0.300 - - 0 0 - 0.265 - 0.300 - - 0 - 0.00%
2024-02-28 0 0.265 - 0.300 - - 0 0 - 0.265 - 0.300 - - 0 - 0.00%
2024-02-27 0 0.265 - 0.300 - - 0 0 - 0.265 - 0.300 - - 0 - 0.00%
2024-02-26 0 0.265 - 0.300 - - 0 0 - 0.265 - 0.300 - - 0 - 0.00%
2024-02-23 0 0.265 - 0.300 - - 0 0 - 0.265 - 0.300 - - 0 - 0.00%
2024-02-22 0 0.265 - 0.285 - - 0 0 - 0.265 - 0.285 - - 0 - 0.00%
2024-02-21 0 0.265 - 0.285 - - 0 0 - 0.265 - 0.285 - - 0 - 0.00%
2024-02-20 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-02-19 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-02-16 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-02-15 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-02-14 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-02-09 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-02-08 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-02-07 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-02-06 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-02-05 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-02-02 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-02-01 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-01-31 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-01-30 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-01-29 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-01-26 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-01-25 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-01-24 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-01-23 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-01-22 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-01-19 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-01-18 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-01-17 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-01-16 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-01-15 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-01-12 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-01-11 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-01-10 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - -1.85%
2024-01-09 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-01-08 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-01-05 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-01-04 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-01-03 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-01-02 0 0.270 0.220 0.270 0.270 0.270 10,000 2,700 0.2700 0.270 0.220 0.270 0.270 0.270 10,000 0.2700 8.87%
2023-12-29 0 0.248 0.213 0.270 - - 0 0 - 0.248 0.213 0.270 - - 0 - 0.00%
2023-12-28 0 0.248 0.213 0.270 - - 0 0 - 0.248 0.213 0.270 - - 0 - 0.00%
2023-12-27 0 0.248 0.213 0.270 - - 0 0 - 0.248 0.213 0.270 - - 0 - 0.00%
2023-12-22 0 0.248 0.213 0.270 - - 0 0 - 0.248 0.213 0.270 - - 0 - 0.00%
2023-12-21 0 0.248 0.213 0.248 - - 0 0 - 0.248 0.213 0.248 - - 0 - 0.00%
2023-12-20 0 0.248 0.213 0.248 - - 0 0 - 0.248 0.213 0.248 - - 0 - 0.00%
2023-12-19 0 0.248 0.213 0.248 - - 0 0 - 0.248 0.213 0.248 - - 0 - 0.00%
2023-12-18 0 0.248 0.213 0.248 - - 0 0 - 0.248 0.213 0.248 - - 0 - 0.00%
2023-12-15 0 0.248 0.213 0.248 - - 0 0 - 0.248 0.213 0.248 - - 0 - 0.00%
2023-12-14 0 0.248 0.213 0.280 - - 0 0 - 0.248 0.213 0.280 - - 0 - 0.00%
2023-12-13 0 0.248 0.213 0.280 - - 0 0 - 0.248 0.213 0.280 - - 0 - 0.00%
2023-12-12 0 0.248 0.213 0.270 - - 0 0 - 0.248 0.213 0.270 - - 0 - 0.00%
2023-12-11 0 0.248 0.215 0.248 - - 0 0 - 0.248 0.215 0.248 - - 0 - -0.80%
2023-12-08 0 0.250 0.215 0.270 - - 0 0 - 0.250 0.215 0.270 - - 0 - 0.00%
2023-12-07 0 0.250 0.215 0.270 - - 0 0 - 0.250 0.215 0.270 - - 0 - 0.00%
2023-12-06 0 0.250 0.215 0.270 - - 0 0 - 0.250 0.215 0.270 - - 0 - 0.00%
2023-12-05 0 0.250 0.215 0.270 - - 0 0 - 0.250 0.215 0.270 - - 0 - 0.00%
2023-12-04 0 0.250 0.215 0.280 - - 0 0 - 0.250 0.215 0.280 - - 0 - 0.00%
2023-12-01 0 0.250 0.209 0.265 0.235 0.250 20,000 4,850 0.2425 0.250 0.209 0.265 0.235 0.250 20,000 0.2425 13.64%
2023-11-30 0 0.220 0.191 - 0.220 0.220 40,000 8,800 0.2200 0.220 0.191 - 0.220 0.220 40,000 0.2200 10.00%
2023-11-29 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-11-28 0 0.200 0.170 0.200 0.200 0.200 70,000 14,000 0.2000 0.200 0.170 0.200 0.200 0.200 70,000 0.2000 0.00%
2023-11-27 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-11-24 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-11-23 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-11-22 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-11-21 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-11-20 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2023-11-17 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-11-16 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2023-11-15 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-11-14 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-11-13 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-11-10 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-11-09 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-11-08 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-11-07 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-11-06 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2023-11-03 0 0.200 0.170 0.220 0.200 0.200 30,000 6,080 0.2027 0.200 0.170 0.220 0.200 0.200 30,000 0.2027 0.00%
2023-11-02 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-11-01 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-10-31 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-10-30 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-10-27 0 0.200 0.180 0.220 - - 0 0 - 0.200 0.180 0.220 - - 0 - 0.00%
2023-10-26 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-10-25 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2023-10-24 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-10-20 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-10-19 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-10-18 0 0.200 0.180 0.220 - - 0 0 - 0.200 0.180 0.220 - - 0 - 0.00%
2023-10-17 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-10-16 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-10-13 0 0.200 0.200 0.220 0.200 0.200 30,000 6,000 0.2000 0.200 0.200 0.220 0.200 0.200 30,000 0.2000 0.00%
2023-10-12 0 0.200 0.190 0.217 0.200 0.200 50,000 10,170 0.2034 0.200 0.190 0.217 0.200 0.200 50,000 0.2034 -13.04%
2023-10-11 0 0.230 0.217 0.230 - - 0 0 - 0.230 0.217 0.230 - - 0 - -4.17%
2023-10-10 0 0.240 0.217 0.240 - - 0 0 - 0.240 0.217 0.240 - - 0 - 0.00%
2023-10-09 0 0.240 0.217 0.275 - - 0 0 - 0.240 0.217 0.275 - - 0 - 0.00%
2023-10-06 0 0.240 0.205 0.240 - - 0 0 - 0.240 0.205 0.240 - - 0 - 0.00%
2023-10-05 0 0.240 0.205 0.240 - - 0 0 - 0.240 0.205 0.240 - - 0 - 0.00%
2023-10-04 0 0.240 0.204 0.270 - - 0 0 - 0.240 0.204 0.270 - - 0 - 0.00%
2023-10-03 0 0.240 0.204 0.240 - - 0 0 - 0.240 0.204 0.240 - - 0 - 0.00%
2023-09-29 0 0.240 0.204 0.240 - - 0 0 - 0.240 0.204 0.240 - - 0 - 0.00%
2023-09-28 0 0.240 0.204 0.240 - - 0 0 - 0.240 0.204 0.240 - - 0 - 0.00%
2023-09-27 0 0.240 0.204 0.240 - - 0 0 - 0.240 0.204 0.240 - - 0 - 0.00%
2023-09-26 0 0.240 0.204 0.240 - - 0 0 - 0.240 0.204 0.240 - - 0 - 0.00%
2023-09-25 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2023-09-22 0 0.240 0.204 0.285 - - 0 0 - 0.240 0.204 0.285 - - 0 - 0.00%
2023-09-21 0 0.240 0.204 0.240 - - 0 0 - 0.240 0.204 0.240 - - 0 - 0.00%
2023-09-20 0 0.240 0.220 0.240 - - 0 0 - 0.240 0.220 0.240 - - 0 - -4.00%
2023-09-19 0 0.250 0.222 0.250 0.260 0.260 10,000 2,600 0.2600 0.250 0.222 0.250 0.260 0.260 10,000 0.2600 -3.85%
2023-09-18 0 0.260 0.225 0.260 - - 0 0 - 0.260 0.225 0.260 - - 0 - 0.00%
2023-09-15 0 0.260 0.225 0.260 - - 0 0 - 0.260 0.225 0.260 - - 0 - 0.00%
2023-09-14 0 0.260 0.225 0.260 - - 0 0 - 0.260 0.225 0.260 - - 0 - 0.00%
2023-09-13 0 0.260 0.225 0.260 - - 0 0 - 0.260 0.225 0.260 - - 0 - 0.00%
2023-09-12 0 0.260 0.227 0.260 0.226 0.265 30,000 7,320 0.2440 0.260 0.227 0.260 0.226 0.265 30,000 0.2440 1.96%
2023-09-11 0 0.255 0.221 0.275 - - 0 0 - 0.255 0.221 0.275 - - 0 - 0.00%
2023-09-07 0 0.255 0.221 0.275 - - 0 0 - 0.255 0.221 0.275 - - 0 - 0.00%
2023-09-06 0 0.255 0.221 0.275 - - 0 0 - 0.255 0.221 0.275 - - 0 - 0.00%
2023-09-05 0 0.255 0.221 0.255 - - 0 0 - 0.255 0.221 0.255 - - 0 - 0.00%
2023-09-04 0 0.255 0.255 0.260 0.255 0.265 60,000 15,550 0.2592 0.255 0.255 0.260 0.255 0.265 60,000 0.2592 -15.00%
2023-08-31 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2023-08-30 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2023-08-29 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2023-08-28 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2023-08-25 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2023-08-24 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2023-08-23 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2023-08-22 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2023-08-21 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2023-08-18 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2023-08-17 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2023-08-16 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - -1.64%
2023-08-15 0 0.305 0.265 0.305 - - 0 0 - 0.305 0.265 0.305 - - 0 - 0.00%
2023-08-14 0 0.305 0.265 0.305 - - 0 0 - 0.305 0.265 0.305 - - 0 - 0.00%
2023-08-11 0 0.305 0.265 0.305 - - 0 0 - 0.305 0.265 0.305 - - 0 - 0.00%
2023-08-10 0 0.305 0.265 0.305 0.305 0.305 120,000 36,600 0.3050 0.305 0.265 0.305 0.305 0.305 120,000 0.3050 -1.61%
2023-08-09 0 0.310 0.265 0.310 0.310 0.310 10,000 3,100 0.3100 0.310 0.265 0.310 0.310 0.310 10,000 0.3100 0.00%
2023-08-08 0 0.310 0.265 0.310 - - 0 0 - 0.310 0.265 0.310 - - 0 - 0.00%
2023-08-07 0 0.310 0.265 0.310 - - 0 0 - 0.310 0.265 0.310 - - 0 - 0.00%
2023-08-04 0 0.310 0.265 0.310 - - 0 0 - 0.310 0.265 0.310 - - 0 - 0.00%
2023-08-03 0 0.310 0.265 0.310 - - 0 0 - 0.310 0.265 0.310 - - 0 - 0.00%
2023-08-02 0 0.310 0.265 0.310 - - 0 0 - 0.310 0.265 0.310 - - 0 - 0.00%
2023-08-01 0 0.310 0.265 0.310 - - 0 0 - 0.310 0.265 0.310 - - 0 - 0.00%
2023-07-31 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2023-07-28 0 0.310 0.265 0.310 - - 0 0 - 0.310 0.265 0.310 - - 0 - 0.00%
2023-07-27 0 0.310 0.265 0.310 - - 0 0 - 0.310 0.265 0.310 - - 0 - 0.00%
2023-07-26 0 0.310 0.265 0.310 - - 0 0 - 0.310 0.265 0.310 - - 0 - 0.00%
2023-07-25 0 0.310 0.265 0.310 - - 0 0 - 0.310 0.265 0.310 - - 0 - 0.00%
2023-07-24 0 0.310 0.265 0.310 - - 0 0 - 0.310 0.265 0.310 - - 0 - 0.00%
2023-07-21 0 0.310 0.265 0.310 - - 0 0 - 0.310 0.265 0.310 - - 0 - 0.00%
2023-07-20 0 0.310 0.265 0.310 - - 0 0 - 0.310 0.265 0.310 - - 0 - 0.00%
2023-07-19 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2023-07-18 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2023-07-14 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2023-07-13 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2023-07-12 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2023-07-11 0 0.310 0.265 0.310 - - 0 0 - 0.310 0.265 0.310 - - 0 - 0.00%
2023-07-10 0 0.310 0.300 0.310 0.305 0.310 20,000 6,150 0.3075 0.310 0.300 0.310 0.305 0.310 20,000 0.3075 -13.89%
2023-07-07 0 0.360 0.280 0.360 0.360 0.360 10,000 3,600 0.3600 0.360 0.280 0.360 0.360 0.360 10,000 0.3600 9.09%
2023-07-06 0 0.330 0.270 0.365 0.330 0.330 10,000 3,300 0.3300 0.330 0.270 0.365 0.330 0.330 10,000 0.3300 3.13%
2023-07-05 0 0.320 0.310 0.350 0.320 0.340 20,000 6,600 0.3300 0.320 0.310 0.350 0.320 0.340 20,000 0.3300 -16.88%
2023-07-04 0 0.385 0.345 0.385 - - 0 0 - 0.385 0.345 0.385 - - 0 - -1.28%
2023-07-03 0 0.390 0.340 0.395 - - 0 0 - 0.390 0.340 0.395 - - 0 - 0.00%
2023-06-30 0 0.390 0.340 0.395 - - 0 0 - 0.390 0.340 0.395 - - 0 - 0.00%
2023-06-29 0 0.390 0.345 0.395 0.380 0.390 130,000 49,500 0.3808 0.390 0.345 0.395 0.380 0.390 130,000 0.3808 -1.27%
2023-06-28 0 0.395 0.345 0.395 - - 0 0 - 0.395 0.345 0.395 - - 0 - -1.25%
2023-06-27 0 0.400 0.345 0.400 - - 0 0 - 0.400 0.345 0.400 - - 0 - 0.00%
2023-06-26 0 0.400 0.340 0.400 0.340 0.405 30,000 11,000 0.3667 0.400 0.340 0.400 0.340 0.405 30,000 0.3667 -1.23%
2023-06-23 0 0.405 0.340 0.430 - - 0 0 - 0.405 0.340 0.430 - - 0 - 0.00%
2023-06-21 0 0.405 0.345 0.435 - - 0 0 - 0.405 0.345 0.435 - - 0 - 0.00%
2023-06-20 0 0.405 0.335 0.420 - - 0 0 - 0.405 0.335 0.420 - - 0 - 0.00%
2023-06-19 0 0.405 0.360 0.405 0.350 0.405 30,000 11,050 0.3683 0.405 0.360 0.405 0.350 0.405 30,000 0.3683 1.25%
2023-06-16 0 0.400 0.380 0.400 0.405 0.445 30,000 12,850 0.4283 0.400 0.380 0.400 0.405 0.445 30,000 0.4283 0.00%
2023-06-15 0 0.400 0.400 0.415 0.365 0.440 830,000 338,150 0.4074 0.400 0.400 0.415 0.365 0.440 830,000 0.4074 8.11%
2023-06-14 0 0.370 0.325 0.370 - - 10,000 3,850 0.3850 0.370 0.325 0.370 - - 10,000 0.3850 -5.13%
2023-06-13 0 0.390 0.320 0.390 - - 0 0 - 0.390 0.320 0.390 - - 0 - 0.00%
2023-06-12 0 0.390 0.305 0.390 0.405 0.405 50,000 20,250 0.4050 0.390 0.305 0.390 0.405 0.405 50,000 0.4050 6.85%
2023-06-09 0 0.365 0.320 0.375 0.305 0.380 50,000 17,800 0.3560 0.365 0.320 0.375 0.305 0.380 50,000 0.3560 -7.59%
2023-06-08 0 0.395 0.300 0.395 - - 0 0 - 0.395 0.300 0.395 - - 0 - 0.00%
2023-06-07 0 0.395 - 0.395 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2023-06-06 0 0.395 0.300 0.395 - - 0 0 - 0.395 0.300 0.395 - - 0 - 0.00%
2023-06-05 0 0.395 0.300 0.395 - - 0 0 - 0.395 0.300 0.395 - - 0 - 0.00%
2023-06-02 0 0.395 0.300 0.405 - - 0 0 - 0.395 0.300 0.405 - - 0 - 0.00%
2023-06-01 0 0.395 0.330 0.395 0.430 0.430 130,000 55,900 0.4300 0.395 0.330 0.395 0.430 0.430 130,000 0.4300 0.00%
2023-05-31 0 0.395 0.300 0.460 - - 0 0 - 0.395 0.300 0.460 - - 0 - 0.00%
2023-05-30 0 0.395 0.300 0.425 - - 0 0 - 0.395 0.300 0.425 - - 0 - 0.00%
2023-05-29 0 0.395 0.285 0.400 0.310 0.340 20,000 6,500 0.3250 0.395 0.285 0.400 0.310 0.340 20,000 0.3250 -14.13%
2023-05-25 0 0.460 0.360 0.460 - - 0 0 - 0.460 0.360 0.460 - - 0 - -1.08%
2023-05-24 0 0.465 0.365 0.475 0.360 0.465 40,000 17,050 0.4263 0.465 0.365 0.475 0.360 0.465 40,000 0.4263 29.17%
2023-05-23 0 0.360 0.330 0.390 0.360 0.360 10,000 3,600 0.3600 0.360 0.330 0.390 0.360 0.360 10,000 0.3600 -10.00%
2023-05-22 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2023-05-19 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2023-05-18 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2023-05-17 0 0.400 0.360 0.420 - - 0 0 - 0.400 0.360 0.420 - - 0 - 0.00%
2023-05-16 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2023-05-15 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2023-05-12 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2023-05-11 0 0.400 0.360 0.455 - - 0 0 - 0.400 0.360 0.455 - - 0 - 0.00%
2023-05-10 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2023-05-09 0 0.400 0.325 0.400 0.405 0.405 100,000 40,650 0.4065 0.400 0.325 0.400 0.405 0.405 100,000 0.4065 1.27%
2023-05-08 0 0.395 0.300 0.430 - - 0 0 - 0.395 0.300 0.430 - - 0 - 0.00%
2023-05-05 0 0.395 0.300 0.430 - - 0 0 - 0.395 0.300 0.430 - - 0 - 0.00%
2023-05-04 0 0.395 0.300 0.400 - - 0 0 - 0.395 0.300 0.400 - - 0 - 0.00%
2023-05-03 0 0.395 - 0.440 - - 0 0 - 0.395 - 0.440 - - 0 - 0.00%
2023-05-02 0 0.395 0.310 0.395 - - 0 0 - 0.395 0.310 0.395 - - 0 - 0.00%
2023-04-28 0 0.395 0.300 0.395 - - 0 0 - 0.395 0.300 0.395 - - 0 - 0.00%
2023-04-27 0 0.395 0.300 0.415 - - 0 0 - 0.395 0.300 0.415 - - 0 - 0.00%
2023-04-26 0 0.395 0.330 0.415 - - 0 0 - 0.395 0.330 0.415 - - 0 - 0.00%
2023-04-25 0 0.395 0.315 0.395 - - 0 0 - 0.395 0.315 0.395 - - 0 - -2.47%
2023-04-24 0 0.405 0.325 0.405 - - 0 0 - 0.405 0.325 0.405 - - 0 - -2.41%
2023-04-21 0 0.415 0.325 0.415 0.370 0.460 80,000 33,600 0.4200 0.415 0.325 0.415 0.370 0.460 80,000 0.4200 7.79%
2023-04-20 0 0.385 0.315 0.385 0.345 0.385 30,000 10,900 0.3633 0.385 0.315 0.385 0.345 0.385 30,000 0.3633 -1.28%
2023-04-19 0 0.390 0.325 0.390 - - 0 0 - 0.390 0.325 0.390 - - 0 - 0.00%
2023-04-18 0 0.390 0.325 0.435 - - 0 0 - 0.390 0.325 0.435 - - 0 - 0.00%
2023-04-17 0 0.390 0.325 0.430 - - 0 0 - 0.390 0.325 0.430 - - 0 - 0.00%
2023-04-14 0 0.390 0.325 0.425 - - 0 0 - 0.390 0.325 0.425 - - 0 - 0.00%
2023-04-13 0 0.390 0.325 0.390 - - 0 0 - 0.390 0.325 0.390 - - 0 - 0.00%
2023-04-12 0 0.390 0.325 0.400 - - 0 0 - 0.390 0.325 0.400 - - 0 - 0.00%
2023-04-11 0 0.390 0.315 0.390 0.345 0.470 70,000 27,000 0.3857 0.390 0.315 0.390 0.345 0.470 70,000 0.3857 1.30%
2023-04-06 0 0.385 0.330 0.385 - - 0 0 - 0.385 0.330 0.385 - - 0 - 0.00%
2023-04-04 0 0.385 0.330 0.385 - - 0 0 - 0.385 0.330 0.385 - - 0 - -2.53%
2023-04-03 0 0.395 0.330 0.420 - - 0 0 - 0.395 0.330 0.420 - - 0 - 0.00%
2023-03-31 0 0.395 0.330 0.480 - - 0 0 - 0.395 0.330 0.480 - - 0 - 0.00%
2023-03-30 0 0.395 0.330 0.430 - - 0 0 - 0.395 0.330 0.430 - - 0 - 0.00%
2023-03-29 0 0.395 0.330 0.395 - - 0 0 - 0.395 0.330 0.395 - - 0 - 0.00%
2023-03-28 0 0.395 0.330 0.395 - - 0 0 - 0.395 0.330 0.395 - - 0 - 0.00%
2023-03-27 0 0.395 0.330 0.445 - - 0 0 - 0.395 0.330 0.445 - - 0 - 0.00%
2023-03-24 0 0.395 0.335 0.395 - - 0 0 - 0.395 0.335 0.395 - - 0 - 0.00%
2023-03-23 0 0.395 0.325 0.395 - - 0 0 - 0.395 0.325 0.395 - - 0 - 0.00%
2023-03-22 0 0.395 0.330 0.395 - - 0 0 - 0.395 0.330 0.395 - - 0 - -1.25%
2023-03-21 0 0.400 0.340 0.465 0.400 0.400 10,000 4,000 0.4000 0.400 0.340 0.465 0.400 0.400 10,000 0.4000 0.00%
2023-03-20 0 0.400 0.400 0.445 - - 0 0 - 0.400 0.400 0.445 - - 0 - 9.59%
2023-03-17 0 0.365 0.365 0.445 0.360 0.360 30,000 11,600 0.3867 0.365 0.365 0.445 0.360 0.360 30,000 0.3867 -18.89%
2023-03-16 0 0.450 0.360 0.450 - - 0 0 - 0.450 0.360 0.450 - - 0 - 0.00%
2023-03-15 0 0.450 0.360 0.450 - - 0 0 - 0.450 0.360 0.450 - - 0 - 0.00%
2023-03-14 0 0.450 0.360 0.450 - - 0 0 - 0.450 0.360 0.450 - - 0 - 0.00%
2023-03-13 0 0.450 0.360 0.450 - - 0 0 - 0.450 0.360 0.450 - - 0 - 0.00%
2023-03-10 0 0.450 0.360 0.450 - - 0 0 - 0.450 0.360 0.450 - - 0 - 0.00%
2023-03-09 0 0.450 0.360 0.450 - - 0 0 - 0.450 0.360 0.450 - - 0 - 0.00%
2023-03-08 0 0.450 0.360 0.450 - - 0 0 - 0.450 0.360 0.450 - - 0 - 0.00%
2023-03-07 0 0.450 0.360 0.480 - - 0 0 - 0.450 0.360 0.480 - - 0 - 0.00%
2023-03-06 0 0.450 0.360 0.480 - - 0 0 - 0.450 0.360 0.480 - - 0 - 0.00%
2023-03-03 0 0.450 0.360 0.450 - - 0 0 - 0.450 0.360 0.450 - - 0 - 0.00%
2023-03-02 0 0.450 0.360 0.450 - - 0 0 - 0.450 0.360 0.450 - - 0 - 0.00%
2023-03-01 0 0.450 0.370 0.440 0.410 0.470 20,000 8,800 0.4400 0.450 0.370 0.440 0.410 0.470 20,000 0.4400 9.76%
2023-02-28 0 0.410 0.360 0.410 - - 0 0 - 0.410 0.360 0.410 - - 0 - 0.00%
2023-02-27 0 0.410 0.360 0.475 - - 0 0 - 0.410 0.360 0.475 - - 0 - 0.00%
2023-02-24 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
2023-02-23 0 0.410 0.360 0.410 - - 0 0 - 0.410 0.360 0.410 - - 0 - 0.00%
2023-02-22 0 0.410 0.380 0.455 0.410 0.410 30,000 12,300 0.4100 0.410 0.380 0.455 0.410 0.410 30,000 0.4100 -12.77%
2023-02-21 0 0.470 0.410 0.500 - - 0 0 - 0.470 0.410 0.500 - - 0 - 0.00%
2023-02-20 0 0.470 0.410 0.500 - - 0 0 - 0.470 0.410 0.500 - - 0 - 0.00%
2023-02-17 0 0.470 0.420 0.500 - - 0 0 - 0.470 0.420 0.500 - - 0 - 0.00%
2023-02-16 0 0.470 0.410 0.470 - - 0 0 - 0.470 0.410 0.470 - - 0 - 0.00%
2023-02-15 0 0.470 0.410 0.495 - - 0 0 - 0.470 0.410 0.495 - - 0 - 0.00%
2023-02-14 0 0.470 0.410 0.520 - - 0 0 - 0.470 0.410 0.520 - - 0 - 0.00%
2023-02-13 0 0.470 0.410 0.480 - - 0 0 - 0.470 0.410 0.480 - - 0 - 0.00%
2023-02-10 0 0.470 0.410 0.485 - - 0 0 - 0.470 0.410 0.485 - - 0 - 0.00%
2023-02-09 0 0.470 0.410 0.485 - - 0 0 - 0.470 0.410 0.485 - - 0 - 0.00%
2023-02-08 0 0.470 0.410 0.490 - - 0 0 - 0.470 0.410 0.490 - - 0 - 0.00%
2023-02-07 0 0.470 0.410 0.495 - - 0 0 - 0.470 0.410 0.495 - - 0 - 0.00%
2023-02-06 0 0.470 0.410 0.495 - - 0 0 - 0.470 0.410 0.495 - - 0 - 0.00%
2023-02-03 0 0.470 0.410 0.495 - - 0 0 - 0.470 0.410 0.495 - - 0 - 0.00%
2023-02-02 0 0.470 0.410 0.490 - - 0 0 - 0.470 0.410 0.490 - - 0 - 0.00%
2023-02-01 0 0.470 0.415 0.470 - - 0 0 - 0.470 0.415 0.470 - - 0 - 0.00%
2023-01-31 0 0.470 0.400 0.470 0.455 0.500 40,000 18,650 0.4663 0.470 0.400 0.470 0.455 0.500 40,000 0.4663 3.30%
2023-01-30 0 0.455 0.430 0.460 0.455 0.590 480,000 246,300 0.5131 0.455 0.430 0.460 0.455 0.590 480,000 0.5131 -22.88%
2023-01-27 0 0.590 0.380 0.590 0.500 0.600 20,000 11,000 0.5500 0.590 0.380 0.590 0.500 0.600 20,000 0.5500 18.00%
2023-01-26 0 0.500 0.380 0.570 - - 0 0 - 0.500 0.380 0.570 - - 0 - 0.00%
2023-01-20 0 0.500 0.380 0.500 - - 0 0 - 0.500 0.380 0.500 - - 0 - 0.00%
2023-01-19 0 0.500 0.380 0.500 - - 0 0 - 0.500 0.380 0.500 - - 0 - 0.00%
2023-01-18 0 0.500 0.380 0.500 - - 0 0 - 0.500 0.380 0.500 - - 0 - 0.00%
2023-01-17 0 0.500 0.380 0.520 - - 0 0 - 0.500 0.380 0.520 - - 0 - 0.00%
2023-01-16 0 0.500 0.380 0.500 - - 0 0 - 0.500 0.380 0.500 - - 0 - 0.00%
2023-01-13 0 0.500 0.385 0.500 0.495 0.540 20,000 10,350 0.5175 0.500 0.385 0.500 0.495 0.540 20,000 0.5175 0.00%
2023-01-12 0 0.500 0.400 0.500 - - 0 0 - 0.500 0.400 0.500 - - 0 - -3.85%
2023-01-11 0 0.520 0.400 0.520 0.500 0.570 20,000 10,700 0.5350 0.520 0.400 0.520 0.500 0.570 20,000 0.5350 4.00%
2023-01-10 0 0.500 0.400 0.500 - - 0 0 - 0.500 0.400 0.500 - - 0 - 0.00%
2023-01-09 0 0.500 0.420 0.500 - - 0 0 - 0.500 0.420 0.500 - - 0 - -3.85%
2023-01-06 0 0.520 0.425 0.520 - - 0 0 - 0.520 0.425 0.520 - - 0 - 0.00%
2023-01-05 0 0.520 0.420 0.520 - - 0 0 - 0.520 0.420 0.520 - - 0 - 0.00%
2023-01-04 0 0.520 0.440 0.520 - - 0 0 - 0.520 0.440 0.520 - - 0 - 0.00%
2023-01-03 0 0.520 0.420 0.550 - - 0 0 - 0.520 0.420 0.550 - - 0 - 0.00%
2022-12-30 0 0.520 0.420 0.520 - - 0 0 - 0.520 0.420 0.520 - - 0 - 0.00%
2022-12-29 0 0.520 0.420 0.520 0.495 0.540 20,000 10,350 0.5175 0.520 0.420 0.520 0.495 0.540 20,000 0.5175 5.05%
2022-12-28 0 0.495 0.420 0.495 - - 0 0 - 0.495 0.420 0.495 - - 0 - 0.00%
2022-12-23 0 0.495 0.420 0.500 - - 0 0 - 0.495 0.420 0.500 - - 0 - 0.00%
2022-12-22 0 0.495 0.375 0.495 0.420 0.540 20,000 9,600 0.4800 0.495 0.375 0.495 0.420 0.540 20,000 0.4800 17.86%
2022-12-21 0 0.420 0.355 0.450 - - 0 0 - 0.420 0.355 0.450 - - 0 - 0.00%
2022-12-20 0 0.420 0.355 0.450 0.400 0.450 170,000 73,750 0.4338 0.420 0.355 0.450 0.400 0.450 170,000 0.4338 13.51%
2022-12-19 0 0.370 0.340 0.495 - - 0 0 - 0.370 0.340 0.495 - - 0 - -5.13%
2022-12-16 0 0.390 0.335 - - - 0 0 - 0.390 0.335 - - - 0 - -6.02%
2022-12-15 0 0.415 0.340 0.490 - - 0 0 - 0.415 0.340 0.490 - - 0 - 0.00%
2022-12-14 0 0.415 0.340 - - - 0 0 - 0.415 0.340 - - - 0 - 0.00%
2022-12-13 0 0.415 0.360 0.415 - - 0 0 - 0.415 0.360 0.415 - - 0 - -5.68%
2022-12-12 0 0.440 0.370 0.500 - - 0 0 - 0.440 0.370 0.500 - - 0 - -3.30%
2022-12-09 0 0.455 0.430 0.490 0.455 0.455 10,000 4,550 0.4550 0.455 0.430 0.490 0.455 0.455 10,000 0.4550 0.00%
2022-12-08 0 0.455 0.435 0.510 0.420 0.455 60,000 25,600 0.4267 0.455 0.435 0.510 0.420 0.455 60,000 0.4267 -12.50%
2022-12-07 0 0.520 0.425 0.520 - - 0 0 - 0.520 0.425 0.520 - - 0 - 0.00%
2022-12-06 0 0.520 0.420 0.520 - - 0 0 - 0.520 0.420 0.520 - - 0 - 0.00%
2022-12-05 0 0.520 0.420 0.520 - - 0 0 - 0.520 0.420 0.520 - - 0 - 0.00%
2022-12-02 0 0.520 0.420 0.520 - - 0 0 - 0.520 0.420 0.520 - - 0 - 0.00%
2022-12-01 0 0.520 0.430 0.520 - - 0 0 - 0.520 0.430 0.520 - - 0 - -1.89%
2022-11-30 0 0.530 0.430 0.530 - - 0 0 - 0.530 0.430 0.530 - - 0 - 0.00%
2022-11-29 0 0.530 0.440 0.530 - - 0 0 - 0.530 0.440 0.530 - - 0 - -1.85%
2022-11-28 0 0.540 0.440 0.540 - - 0 0 - 0.540 0.440 0.540 - - 0 - 0.00%
2022-11-25 0 0.540 0.440 0.550 - - 0 0 - 0.540 0.440 0.550 - - 0 - 0.00%
2022-11-24 0 0.540 0.440 0.540 - - 0 0 - 0.540 0.440 0.540 - - 0 - 0.00%
2022-11-23 0 0.540 0.440 0.550 - - 0 0 - 0.540 0.440 0.550 - - 0 - 0.00%
2022-11-22 0 0.540 0.350 0.540 0.540 0.550 130,000 71,000 0.5462 0.540 0.350 0.540 0.540 0.550 130,000 0.5462 -1.82%
2022-11-21 0 0.550 0.450 0.550 - - 0 0 - 0.550 0.450 0.550 - - 0 - 0.00%
2022-11-18 0 0.550 0.450 0.550 - - 0 0 - 0.550 0.450 0.550 - - 0 - 0.00%
2022-11-17 0 0.550 0.450 0.550 - - 0 0 - 0.550 0.450 0.550 - - 0 - 0.00%
2022-11-16 0 0.550 0.450 0.550 0.480 0.570 190,000 98,300 0.5174 0.550 0.450 0.550 0.480 0.570 190,000 0.5174 0.00%
2022-11-15 0 0.550 0.450 0.550 - - 0 0 - 0.550 0.450 0.550 - - 0 - 0.00%
2022-11-14 0 0.550 0.450 0.560 0.520 0.550 20,000 10,700 0.5350 0.550 0.450 0.560 0.520 0.550 20,000 0.5350 3.77%
2022-11-11 0 0.530 0.405 0.530 0.510 0.540 80,000 42,700 0.5338 0.530 0.405 0.530 0.510 0.540 80,000 0.5338 1.92%
2022-11-10 0 0.520 0.415 0.520 - - 0 0 - 0.520 0.415 0.520 - - 0 - 0.00%
2022-11-09 0 0.520 0.415 0.520 - - 0 0 - 0.520 0.415 0.520 - - 0 - 0.00%
2022-11-08 0 0.520 0.410 0.520 - - 0 0 - 0.520 0.410 0.520 - - 0 - 0.00%
2022-11-07 0 0.520 0.425 0.520 - - 0 0 - 0.520 0.425 0.520 - - 0 - -1.89%
2022-11-04 0 0.530 0.425 0.530 - - 0 0 - 0.530 0.425 0.530 - - 0 - 0.00%
2022-11-03 0 0.530 0.415 0.530 0.490 0.530 150,000 77,900 0.5193 0.530 0.415 0.530 0.490 0.530 150,000 0.5193 7.07%
2022-11-02 0 0.495 0.405 0.510 - - 0 0 - 0.495 0.405 0.510 - - 0 - 0.00%
2022-11-01 0 0.495 0.400 0.500 - - 0 0 - 0.495 0.400 0.500 - - 0 - 0.00%
2022-10-31 0 0.495 0.400 0.495 0.400 0.495 30,000 12,950 0.4317 0.495 0.400 0.495 0.400 0.495 30,000 0.4317 3.13%
2022-10-28 0 0.480 0.410 0.480 0.400 0.495 120,000 56,550 0.4713 0.480 0.410 0.480 0.400 0.495 120,000 0.4713 -2.04%
2022-10-27 0 0.490 0.400 0.490 0.490 0.490 10,000 4,900 0.4900 0.490 0.400 0.490 0.490 0.490 10,000 0.4900 0.00%
2022-10-26 0 0.490 0.400 0.490 0.490 0.490 10,000 4,900 0.4900 0.490 0.400 0.490 0.490 0.490 10,000 0.4900 7.69%
2022-10-25 0 0.455 0.435 0.455 0.430 0.475 270,000 124,000 0.4593 0.455 0.435 0.455 0.430 0.475 270,000 0.4593 3.41%
2022-10-24 0 0.440 0.360 0.460 0.390 0.390 20,000 7,800 0.3900 0.440 0.360 0.460 0.390 0.390 20,000 0.3900 0.00%
2022-10-21 0 0.440 0.400 0.490 0.440 0.440 10,000 4,400 0.4400 0.440 0.400 0.490 0.440 0.440 10,000 0.4400 -11.11%
2022-10-20 0 0.495 0.440 0.500 0.490 0.495 40,000 19,750 0.4938 0.495 0.440 0.500 0.490 0.495 40,000 0.4938 0.00%
2022-10-19 0 0.495 0.440 0.495 0.440 0.520 130,000 63,800 0.4908 0.495 0.440 0.495 0.440 0.520 130,000 0.4908 -2.94%
2022-10-18 0 0.510 0.365 0.510 0.465 0.510 70,000 34,650 0.4950 0.510 0.365 0.510 0.465 0.510 70,000 0.4950 10.87%
2022-10-17 0 0.460 0.380 0.470 0.460 0.460 200,000 92,000 0.4600 0.460 0.380 0.470 0.460 0.460 200,000 0.4600 21.05%
2022-10-14 0 0.380 0.335 0.380 0.380 0.380 20,000 7,600 0.3800 0.380 0.335 0.380 0.380 0.380 20,000 0.3800 4.11%
2022-10-13 0 0.365 0.335 0.365 0.320 0.365 610,000 210,050 0.3443 0.365 0.335 0.365 0.320 0.365 610,000 0.3443 7.35%
2022-10-12 0 0.340 0.151 0.340 0.300 0.350 140,000 47,350 0.3382 0.340 0.151 0.340 0.300 0.350 140,000 0.3382 36.00%
2022-10-11 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-10-10 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-10-07 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-10-06 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-10-05 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-10-03 0 0.250 0.196 0.300 - - 0 0 - 0.250 0.196 0.300 - - 0 - 0.00%
2022-09-30 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-09-29 0 0.250 0.073 0.300 - - 0 0 - 0.250 0.073 0.300 - - 0 - 0.00%
2022-09-28 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-09-27 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-09-26 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-09-23 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-09-22 0 0.250 0.090 0.300 - - 0 0 - 0.250 0.090 0.300 - - 0 - 0.00%
2022-09-21 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-09-20 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-09-19 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-09-16 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-09-15 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-09-14 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-09-13 0 0.250 0.250 0.300 - - 0 0 - 0.250 0.250 0.300 - - 0 - 0.00%
2022-09-09 0 0.250 0.250 0.300 - - 0 0 - 0.250 0.250 0.300 - - 0 - 0.00%
2022-09-08 0 0.250 0.250 0.300 0.250 0.250 10,000 2,500 0.2500 0.250 0.250 0.300 0.250 0.250 10,000 0.2500 0.00%
2022-09-07 0 0.250 - 0.300 0.250 0.250 200,000 50,000 0.2500 0.250 - 0.300 0.250 0.250 200,000 0.2500 0.00%
2022-09-06 0 0.250 0.222 0.250 - - 0 0 - 0.250 0.222 0.250 - - 0 - 0.00%
2022-09-05 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-09-02 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-09-01 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-08-31 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-08-30 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-08-29 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-08-26 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-08-25 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-08-24 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-08-23 0 0.250 0.250 0.300 - - 0 0 - 0.250 0.250 0.300 - - 0 - 0.00%
2022-08-22 0 0.250 0.101 0.300 - - 0 0 - 0.250 0.101 0.300 - - 0 - 0.00%
2022-08-19 0 0.250 0.250 0.265 0.250 0.300 270,000 69,250 0.2565 0.250 0.250 0.265 0.250 0.300 270,000 0.2565 -20.63%
2022-08-18 0 0.315 0.275 0.315 - - 0 0 - 0.315 0.275 0.315 - - 0 - 0.00%
2022-08-17 0 0.315 0.275 0.315 - - 0 0 - 0.315 0.275 0.315 - - 0 - 0.00%
2022-08-16 0 0.315 0.275 0.315 - - 0 0 - 0.315 0.275 0.315 - - 0 - 0.00%
2022-08-15 0 0.315 0.275 0.315 - - 0 0 - 0.315 0.275 0.315 - - 0 - 0.00%
2022-08-12 0 0.315 0.300 0.315 0.315 0.450 70,000 27,600 0.3943 0.315 0.300 0.315 0.315 0.450 70,000 0.3943 -1.56%
2022-08-11 0 0.320 0.275 0.345 - - 0 0 - 0.320 0.275 0.345 - - 0 - 0.00%
2022-08-10 0 0.320 0.275 0.350 - - 0 0 - 0.320 0.275 0.350 - - 0 - 0.00%
2022-08-09 0 0.320 0.275 0.365 - - 0 0 - 0.320 0.275 0.365 - - 0 - 0.00%
2022-08-08 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - -1.54%
2022-08-05 0 0.325 0.275 0.325 0.345 0.345 10,000 3,450 0.3450 0.325 0.275 0.325 0.345 0.345 10,000 0.3450 12.07%
2022-08-04 0 0.290 0.290 0.295 0.290 0.290 10,000 2,900 0.2900 0.290 0.290 0.295 0.290 0.290 10,000 0.2900 20.33%
2022-08-03 0 0.241 0.219 0.290 - - 0 0 - 0.241 0.219 0.290 - - 0 - 0.00%
2022-08-02 0 0.241 0.219 0.290 - - 0 0 - 0.241 0.219 0.290 - - 0 - 0.00%
2022-08-01 0 0.241 0.218 0.245 - - 0 0 - 0.241 0.218 0.245 - - 0 - 0.00%
2022-07-29 0 0.241 0.221 0.249 0.240 0.241 50,000 12,040 0.2408 0.241 0.221 0.249 0.240 0.241 50,000 0.2408 -9.06%
2022-07-28 0 0.265 0.241 0.280 - - 0 0 - 0.265 0.241 0.280 - - 0 - 0.00%
2022-07-27 0 0.265 0.241 0.280 - - 0 0 - 0.265 0.241 0.280 - - 0 - 0.00%
2022-07-26 0 0.265 0.241 0.280 - - 0 0 - 0.265 0.241 0.280 - - 0 - 0.00%
2022-07-25 0 0.265 0.241 0.280 - - 0 0 - 0.265 0.241 0.280 - - 0 - 0.00%
2022-07-22 0 0.265 0.241 0.280 - - 0 0 - 0.265 0.241 0.280 - - 0 - 0.00%
2022-07-21 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2022-07-20 0 0.265 0.241 0.280 - - 0 0 - 0.265 0.241 0.280 - - 0 - 0.00%
2022-07-19 0 0.265 0.241 0.280 - - 0 0 - 0.265 0.241 0.280 - - 0 - 0.00%
2022-07-18 0 0.265 0.241 0.280 - - 0 0 - 0.265 0.241 0.280 - - 0 - 0.00%
2022-07-15 0 0.265 0.243 0.280 - - 0 0 - 0.265 0.243 0.280 - - 0 - 0.00%
2022-07-14 0 0.265 0.241 0.280 - - 0 0 - 0.265 0.241 0.280 - - 0 - 0.00%
2022-07-13 0 0.265 0.241 0.280 - - 0 0 - 0.265 0.241 0.280 - - 0 - 0.00%
2022-07-12 0 0.265 0.242 0.265 0.247 0.247 10,000 2,470 0.2470 0.265 0.242 0.265 0.247 0.247 10,000 0.2470 0.00%
2022-07-11 0 0.265 0.247 0.290 - - 0 0 - 0.265 0.247 0.290 - - 0 - 0.00%
2022-07-08 0 0.265 0.247 0.290 - - 0 0 - 0.265 0.247 0.290 - - 0 - 0.00%
2022-07-07 0 0.265 0.250 0.290 - - 0 0 - 0.265 0.250 0.290 - - 0 - 0.00%
2022-07-06 0 0.265 0.247 0.290 - - 0 0 - 0.265 0.247 0.290 - - 0 - 0.00%
2022-07-05 0 0.265 0.247 0.290 - - 0 0 - 0.265 0.247 0.290 - - 0 - 0.00%
2022-07-04 0 0.265 0.247 0.290 - - 0 0 - 0.265 0.247 0.290 - - 0 - 0.00%
2022-06-30 0 0.265 0.247 0.290 - - 0 0 - 0.265 0.247 0.290 - - 0 - 0.00%
2022-06-29 0 0.265 0.247 0.345 0.265 0.280 30,000 8,150 0.2717 0.265 0.247 0.345 0.265 0.280 30,000 0.2717 7.72%
2022-06-28 0 0.246 0.241 0.270 - - 0 0 - 0.246 0.241 0.270 - - 0 - 0.00%
2022-06-27 0 0.246 0.246 0.270 - - 0 0 - 0.246 0.246 0.270 - - 0 - 0.00%
2022-06-24 0 0.246 0.246 0.270 0.245 0.245 10,000 2,450 0.2450 0.246 0.246 0.270 0.245 0.245 10,000 0.2450 -8.89%
2022-06-23 0 0.270 0.242 0.300 - - 0 0 - 0.270 0.242 0.300 - - 0 - 0.00%
2022-06-22 0 0.270 0.242 0.300 - - 0 0 - 0.270 0.242 0.300 - - 0 - 0.00%
2022-06-21 0 0.270 0.242 0.300 - - 0 0 - 0.270 0.242 0.300 - - 0 - 0.00%
2022-06-20 0 0.270 0.242 0.300 - - 0 0 - 0.270 0.242 0.300 - - 0 - 0.00%
2022-06-17 0 0.270 0.248 0.300 - - 0 0 - 0.270 0.248 0.300 - - 0 - 0.00%
2022-06-16 0 0.270 0.242 0.300 - - 0 0 - 0.270 0.242 0.300 - - 0 - 0.00%
2022-06-15 0 0.270 0.242 0.300 - - 0 0 - 0.270 0.242 0.300 - - 0 - 0.00%
2022-06-14 0 0.270 0.242 0.270 - - 0 0 - 0.270 0.242 0.270 - - 0 - -3.57%
2022-06-13 0 0.280 0.246 0.300 - - 0 0 - 0.280 0.246 0.300 - - 0 - 0.00%
2022-06-10 0 0.280 0.246 0.295 0.275 0.280 40,000 11,150 0.2788 0.280 0.246 0.295 0.275 0.280 40,000 0.2788 5.66%
2022-06-09 0 0.265 0.241 0.300 - - 0 0 - 0.265 0.241 0.300 - - 0 - 0.00%
2022-06-08 0 0.265 0.241 0.300 - - 0 0 - 0.265 0.241 0.300 - - 0 - 0.00%
2022-06-07 0 0.265 0.241 0.265 0.265 0.265 30,000 7,950 0.2650 0.265 0.241 0.265 0.265 0.265 30,000 0.2650 -3.64%
2022-06-06 0 0.275 0.241 0.300 - - 0 0 - 0.275 0.241 0.300 - - 0 - 0.00%
2022-06-02 0 0.275 0.241 0.300 - - 0 0 - 0.275 0.241 0.300 - - 0 - 0.00%
2022-06-01 0 0.275 0.241 0.275 - - 0 0 - 0.275 0.241 0.275 - - 0 - 0.00%
2022-05-31 0 0.275 0.241 0.300 - - 0 0 - 0.275 0.241 0.300 - - 0 - 0.00%
2022-05-30 0 0.275 0.241 0.300 - - 0 0 - 0.275 0.241 0.300 - - 0 - 0.00%
2022-05-27 0 0.275 0.241 0.300 - - 0 0 - 0.275 0.241 0.300 - - 0 - 0.00%
2022-05-26 0 0.275 0.241 0.300 - - 0 0 - 0.275 0.241 0.300 - - 0 - 0.00%
2022-05-25 0 0.275 0.241 0.300 - - 0 0 - 0.275 0.241 0.300 - - 0 - 0.00%
2022-05-24 0 0.275 0.241 0.300 - - 0 0 - 0.275 0.241 0.300 - - 0 - 0.00%
2022-05-23 0 0.275 0.241 0.300 - - 0 0 - 0.275 0.241 0.300 - - 0 - 0.00%
2022-05-20 0 0.275 0.250 0.300 0.242 0.275 60,000 14,860 0.2477 0.275 0.250 0.300 0.242 0.275 60,000 0.2477 0.00%
2022-05-19 0 0.275 0.243 0.300 - - 0 0 - 0.275 0.243 0.300 - - 0 - 0.00%
2022-05-18 0 0.275 0.243 0.280 0.246 0.275 50,000 13,460 0.2692 0.275 0.243 0.280 0.246 0.275 50,000 0.2692 -5.17%
2022-05-17 0 0.290 0.246 0.290 - - 0 0 - 0.290 0.246 0.290 - - 0 - 0.00%
2022-05-16 0 0.290 0.246 0.290 - - 0 0 - 0.290 0.246 0.290 - - 0 - 0.00%
2022-05-13 0 0.290 0.246 0.290 - - 0 0 - 0.290 0.246 0.290 - - 0 - 0.00%
2022-05-12 0 0.290 0.246 0.290 - - 0 0 - 0.290 0.246 0.290 - - 0 - 0.00%
2022-05-11 0 0.290 0.246 0.295 - - 0 0 - 0.290 0.246 0.295 - - 0 - 0.00%
2022-05-10 0 0.290 0.246 0.290 - - 0 0 - 0.290 0.246 0.290 - - 0 - 0.00%
2022-05-06 0 0.290 0.246 0.300 - - 0 0 - 0.290 0.246 0.300 - - 0 - 0.00%
2022-05-05 0 0.290 0.246 0.310 - - 0 0 - 0.290 0.246 0.310 - - 0 - 0.00%
2022-05-04 0 0.290 0.246 0.320 - - 10,000 2,550 0.2550 0.290 0.246 0.320 - - 10,000 0.2550 0.00%
2022-05-03 0 0.290 0.255 0.290 - - 0 0 - 0.290 0.255 0.290 - - 0 - -1.69%
2022-04-29 0 0.295 0.255 0.325 - - 0 0 - 0.295 0.255 0.325 - - 0 - 0.00%
2022-04-28 0 0.295 0.255 0.330 - - 0 0 - 0.295 0.255 0.330 - - 0 - 0.00%
2022-04-27 0 0.295 0.255 0.325 - - 0 0 - 0.295 0.255 0.325 - - 0 - 0.00%
2022-04-26 0 0.295 0.255 0.320 - - 0 0 - 0.295 0.255 0.320 - - 0 - 0.00%
2022-04-25 0 0.295 0.255 0.335 - - 0 0 - 0.295 0.255 0.335 - - 0 - 0.00%
2022-04-22 0 0.295 0.270 0.330 - - 0 0 - 0.295 0.270 0.330 - - 0 - 0.00%
2022-04-21 0 0.295 0.270 0.300 0.270 0.300 350,000 104,600 0.2989 0.295 0.270 0.300 0.270 0.300 350,000 0.2989 -6.35%
2022-04-20 0 0.315 0.280 0.315 - - 0 0 - 0.315 0.280 0.315 - - 0 - -3.08%
2022-04-19 0 0.325 0.280 0.325 0.330 0.330 20,000 6,600 0.3300 0.325 0.280 0.325 0.330 0.330 20,000 0.3300 12.07%
2022-04-14 0 0.290 0.241 0.290 - - 0 0 - 0.290 0.241 0.290 - - 0 - -3.33%
2022-04-13 0 0.300 0.260 0.300 0.300 0.320 80,000 24,800 0.3100 0.300 0.260 0.300 0.300 0.320 80,000 0.3100 17.65%
2022-04-12 0 0.255 0.255 0.325 0.255 0.255 70,000 17,900 0.2557 0.255 0.255 0.325 0.255 0.255 70,000 0.2557 -12.07%
2022-04-11 0 0.290 0.255 0.345 - - 0 0 - 0.290 0.255 0.345 - - 0 - 0.00%
2022-04-08 0 0.290 0.255 0.350 - - 0 0 - 0.290 0.255 0.350 - - 0 - 0.00%
2022-04-07 0 0.290 0.255 0.350 - - 0 0 - 0.290 0.255 0.350 - - 0 - 0.00%
2022-04-06 0 0.290 0.285 0.340 0.290 0.290 10,000 2,900 0.2900 0.290 0.285 0.340 0.290 0.290 10,000 0.2900 -3.33%
2022-04-04 0 0.300 0.285 0.355 0.300 0.300 10,000 3,000 0.3000 0.300 0.285 0.355 0.300 0.300 10,000 0.3000 -9.09%
2022-04-01 0 0.330 0.265 0.355 - - 0 0 - 0.330 0.265 0.355 - - 0 - 0.00%
2022-03-31 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - -2.94%
2022-03-30 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2022-03-29 0 0.340 0.305 0.345 0.340 0.355 60,000 20,900 0.3483 0.340 0.305 0.345 0.340 0.355 60,000 0.3483 13.33%
2022-03-28 0 0.300 0.250 0.350 - - 0 0 - 0.300 0.250 0.350 - - 0 - 0.00%
2022-03-25 0 0.300 0.270 0.345 - - 0 0 - 0.300 0.270 0.345 - - 0 - 0.00%
2022-03-24 0 0.300 0.300 0.350 - - 0 0 - 0.300 0.300 0.350 - - 0 - 0.00%
2022-03-23 0 0.300 0.300 0.350 - - 0 0 - 0.300 0.300 0.350 - - 0 - 0.00%
2022-03-22 0 0.300 0.270 0.360 - - 0 0 - 0.300 0.270 0.360 - - 0 - 0.00%
2022-03-21 0 0.300 0.270 0.345 - - 0 0 - 0.300 0.270 0.345 - - 0 - 0.00%
2022-03-18 0 0.300 0.270 0.345 - - 0 0 - 0.300 0.270 0.345 - - 0 - 0.00%
2022-03-17 0 0.300 0.275 0.340 0.300 0.300 10,000 3,000 0.3000 0.300 0.275 0.340 0.300 0.300 10,000 0.3000 0.00%
2022-03-16 0 0.300 0.270 0.340 - - 0 0 - 0.300 0.270 0.340 - - 0 - 0.00%
2022-03-15 0 0.300 0.270 0.340 0.300 0.300 10,000 3,000 0.3000 0.300 0.270 0.340 0.300 0.300 10,000 0.3000 0.00%
2022-03-14 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - -1.64%
2022-03-11 0 0.305 0.270 0.355 - - 0 0 - 0.305 0.270 0.355 - - 0 - 0.00%
2022-03-10 0 0.305 0.270 0.360 - - 0 0 - 0.305 0.270 0.360 - - 0 - 0.00%
2022-03-09 0 0.305 0.300 0.310 0.305 0.310 20,000 6,150 0.3075 0.305 0.300 0.310 0.305 0.310 20,000 0.3075 -12.86%
2022-03-08 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - -1.41%
2022-03-07 0 0.355 0.310 0.355 - - 0 0 - 0.355 0.310 0.355 - - 0 - 0.00%
2022-03-04 0 0.355 - 0.355 - - 0 0 - 0.355 - 0.355 - - 0 - 0.00%
2022-03-03 0 0.355 0.310 0.360 - - 0 0 - 0.355 0.310 0.360 - - 0 - 0.00%
2022-03-02 0 0.355 0.310 0.360 - - 0 0 - 0.355 0.310 0.360 - - 0 - 0.00%
2022-03-01 0 0.355 0.310 0.355 - - 0 0 - 0.355 0.310 0.355 - - 0 - 0.00%
2022-02-28 0 0.355 0.310 0.365 - - 0 0 - 0.355 0.310 0.365 - - 0 - 0.00%
2022-02-25 0 0.355 0.310 0.365 - - 0 0 - 0.355 0.310 0.365 - - 0 - 0.00%
2022-02-24 0 0.355 0.310 0.365 - - 0 0 - 0.355 0.310 0.365 - - 0 - 0.00%
2022-02-23 0 0.355 0.285 0.355 0.265 0.375 60,000 17,750 0.2958 0.355 0.285 0.355 0.265 0.375 60,000 0.2958 18.33%
2022-02-22 0 0.300 0.290 0.340 0.295 0.300 30,000 8,950 0.2983 0.300 0.290 0.340 0.295 0.300 30,000 0.2983 -14.29%
2022-02-21 0 0.350 0.300 0.360 - - 0 0 - 0.350 0.300 0.360 - - 0 - 0.00%
2022-02-18 0 0.350 0.300 0.355 - - 0 0 - 0.350 0.300 0.355 - - 0 - 0.00%
2022-02-17 0 0.350 0.305 0.360 0.310 0.350 20,000 6,600 0.3300 0.350 0.305 0.360 0.310 0.350 20,000 0.3300 -2.78%
2022-02-16 0 0.360 0.270 0.360 0.360 0.365 170,000 61,450 0.3615 0.360 0.270 0.360 0.360 0.365 170,000 0.3615 10.77%
2022-02-15 0 0.325 0.270 0.330 - - 0 0 - 0.325 0.270 0.330 - - 0 - 0.00%
2022-02-14 0 0.325 0.320 0.370 0.310 0.325 30,000 9,450 0.3150 0.325 0.320 0.370 0.310 0.325 30,000 0.3150 -13.33%
2022-02-11 0 0.375 0.310 0.375 - - 0 0 - 0.375 0.310 0.375 - - 0 - 0.00%
2022-02-10 0 0.375 0.300 0.375 0.380 0.380 50,000 19,000 0.3800 0.375 0.300 0.375 0.380 0.380 50,000 0.3800 10.29%
2022-02-09 0 0.340 0.270 0.340 0.340 0.340 130,000 44,200 0.3400 0.340 0.270 0.340 0.340 0.340 130,000 0.3400 13.33%
2022-02-08 0 0.300 0.280 0.350 - - 0 0 - 0.300 0.280 0.350 - - 0 - 0.00%
2022-02-07 0 0.300 0.250 0.350 - - 0 0 - 0.300 0.250 0.350 - - 0 - 0.00%
2022-02-04 0 0.300 0.275 0.350 - - 0 0 - 0.300 0.275 0.350 - - 0 - 0.00%
2022-01-31 0 0.300 0.260 0.350 - - 0 0 - 0.300 0.260 0.350 - - 0 - 0.00%
2022-01-28 0 0.300 0.250 0.350 - - 0 0 - 0.300 0.250 0.350 - - 0 - 0.00%
2022-01-27 0 0.300 0.250 0.350 - - 0 0 - 0.300 0.250 0.350 - - 0 - 0.00%
2022-01-26 0 0.300 0.250 0.350 - - 0 0 - 0.300 0.250 0.350 - - 0 - 0.00%
2022-01-25 0 0.300 0.250 0.350 - - 0 0 - 0.300 0.250 0.350 - - 0 - 0.00%
2022-01-24 0 0.300 0.250 0.350 - - 0 0 - 0.300 0.250 0.350 - - 0 - 0.00%
2022-01-21 0 0.300 0.280 0.350 - - 0 0 - 0.300 0.280 0.350 - - 0 - 0.00%
2022-01-20 0 0.300 0.250 0.350 - - 0 0 - 0.300 0.250 0.350 - - 0 - 0.00%
2022-01-19 0 0.300 0.250 0.350 - - 0 0 - 0.300 0.250 0.350 - - 0 - 0.00%
2022-01-18 0 0.300 0.280 0.320 0.280 0.300 720,000 215,600 0.2994 0.300 0.280 0.320 0.280 0.300 720,000 0.2994 7.14%
2022-01-17 0 0.280 0.250 0.330 - - 0 0 - 0.280 0.250 0.330 - - 0 - 0.00%
2022-01-14 0 0.280 0.250 0.330 - - 0 0 - 0.280 0.250 0.330 - - 0 - 0.00%
2022-01-13 0 0.280 0.250 0.300 - - 0 0 - 0.280 0.250 0.300 - - 0 - 0.00%
2022-01-12 0 0.280 0.260 0.330 - - 0 0 - 0.280 0.260 0.330 - - 0 - 0.00%
2022-01-11 0 0.280 0.280 0.330 - - 0 0 - 0.280 0.280 0.330 - - 0 - 0.00%
2022-01-10 0 0.280 0.260 0.330 - - 0 0 - 0.280 0.260 0.330 - - 0 - 0.00%
2022-01-07 0 0.280 0.280 0.310 - - 0 0 - 0.280 0.280 0.310 - - 0 - 0.00%
2022-01-06 0 0.280 0.270 0.330 - - 0 0 - 0.280 0.270 0.330 - - 0 - 0.00%
2022-01-05 0 0.280 0.280 0.310 - - 0 0 - 0.280 0.280 0.310 - - 0 - 0.00%
2022-01-04 0 0.280 0.280 0.305 0.280 0.280 110,000 32,000 0.2909 0.280 0.280 0.305 0.280 0.280 110,000 0.2909 3.70%
2022-01-03 0 0.270 0.270 0.320 0.270 0.270 70,000 18,900 0.2700 0.270 0.270 0.320 0.270 0.270 70,000 0.2700 0.00%
2021-12-31 0 0.270 0.270 0.295 0.265 0.270 110,000 29,600 0.2691 0.270 0.270 0.295 0.265 0.270 110,000 0.2691 8.00%
2021-12-30 0 0.250 0.230 0.265 - - 0 0 - 0.250 0.230 0.265 - - 0 - 0.00%
2021-12-29 0 0.250 0.247 0.255 0.245 0.260 480,000 120,770 0.2516 0.250 0.247 0.255 0.245 0.260 480,000 0.2516 -10.71%
2021-12-28 0 0.280 0.270 0.305 - - 0 0 - 0.280 0.270 0.305 - - 0 - 0.00%
2021-12-24 0 0.280 0.241 0.305 - - 0 0 - 0.280 0.241 0.305 - - 0 - 0.00%
2021-12-23 0 0.280 0.250 0.300 0.280 0.285 100,000 28,250 0.2825 0.280 0.250 0.300 0.280 0.285 100,000 0.2825 -8.20%
2021-12-22 0 0.305 0.250 0.335 - - 0 0 - 0.305 0.250 0.335 - - 0 - 0.00%
2021-12-21 0 0.305 0.300 0.355 0.300 0.305 130,000 39,050 0.3004 0.305 0.300 0.355 0.300 0.305 130,000 0.3004 1.67%
2021-12-20 0 0.300 0.250 0.310 - - 0 0 - 0.300 0.250 0.310 - - 0 - 0.00%
2021-12-17 0 0.300 0.270 0.310 0.300 0.300 40,000 12,000 0.3000 0.300 0.270 0.310 0.300 0.300 40,000 0.3000 1.69%
2021-12-16 0 0.295 0.250 0.345 - - 0 0 - 0.295 0.250 0.345 - - 0 - 0.00%
2021-12-15 0 0.295 0.247 0.320 - - 0 0 - 0.295 0.247 0.320 - - 0 - 0.00%
2021-12-14 0 0.295 0.285 0.360 0.295 0.305 340,000 101,700 0.2991 0.295 0.285 0.360 0.295 0.305 340,000 0.2991 -4.84%
2021-12-13 0 0.310 0.310 0.380 - - 0 0 - 0.310 0.310 0.380 - - 0 - 0.00%
2021-12-10 0 0.310 0.270 0.385 0.310 0.370 20,000 6,800 0.3400 0.310 0.270 0.385 0.310 0.370 20,000 0.3400 -1.59%
2021-12-09 0 0.315 0.275 0.340 - - 0 0 - 0.315 0.275 0.340 - - 0 - 0.00%
2021-12-08 0 0.315 0.310 0.350 0.285 0.315 140,000 41,700 0.2979 0.315 0.310 0.350 0.285 0.315 140,000 0.2979 -8.70%
2021-12-07 0 0.345 0.305 0.390 - - 0 0 - 0.345 0.305 0.390 - - 0 - 0.00%
2021-12-06 0 0.345 0.305 0.390 - - 0 0 - 0.345 0.305 0.390 - - 0 - 0.00%
2021-12-03 0 0.345 0.305 0.410 - - 0 0 - 0.345 0.305 0.410 - - 0 - 0.00%
2021-12-02 0 0.345 0.305 0.400 0.345 0.345 10,000 3,450 0.3450 0.345 0.305 0.400 0.345 0.345 10,000 0.3450 0.00%
2021-12-01 0 0.345 0.305 0.345 - - 0 0 - 0.345 0.305 0.345 - - 0 - 0.00%
2021-11-30 0 0.345 0.345 0.395 - - 0 0 - 0.345 0.345 0.395 - - 0 - 0.00%
2021-11-29 0 0.345 0.340 0.360 0.330 0.370 750,000 256,950 0.3426 0.345 0.340 0.360 0.330 0.370 750,000 0.3426 -13.75%
2021-11-26 0 0.400 0.350 0.460 - - 0 0 - 0.400 0.350 0.460 - - 0 - 0.00%
2021-11-25 0 0.400 0.350 0.440 0.400 0.400 140,000 56,000 0.4000 0.400 0.350 0.440 0.400 0.400 140,000 0.4000 0.00%
2021-11-24 0 0.400 0.350 0.455 - - 0 0 - 0.400 0.350 0.455 - - 0 - 0.00%
2021-11-23 0 0.400 0.335 0.455 0.400 0.400 50,000 20,000 0.4000 0.400 0.335 0.455 0.400 0.400 50,000 0.4000 0.00%
2021-11-22 0 0.400 0.400 0.450 0.400 0.400 50,000 20,000 0.4000 0.400 0.400 0.450 0.400 0.400 50,000 0.4000 0.00%
2021-11-19 0 0.400 0.350 0.440 - - 0 0 - 0.400 0.350 0.440 - - 0 - 0.00%
2021-11-18 0 0.400 0.390 0.440 0.400 0.400 110,000 44,000 0.4000 0.400 0.390 0.440 0.400 0.400 110,000 0.4000 -1.23%
2021-11-17 0 0.405 0.350 0.410 0.405 0.405 20,000 8,100 0.4050 0.405 0.350 0.410 0.405 0.405 20,000 0.4050 -1.22%
2021-11-16 0 0.410 0.385 0.420 0.360 0.420 180,000 70,650 0.3925 0.410 0.385 0.420 0.360 0.420 180,000 0.3925 -10.87%
2021-11-15 1 - - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2021-11-04 0 0.460 0.440 0.460 0.440 0.465 610,000 280,000 0.4590 0.460 0.440 0.460 0.440 0.465 610,000 0.4590 -13.21%
2021-11-03 0 0.530 0.470 0.530 0.530 0.530 60,000 31,400 0.5233 0.530 0.470 0.530 0.530 0.530 60,000 0.5233 0.00%
2021-11-02 0 0.530 0.460 0.540 - - 0 0 - 0.530 0.460 0.540 - - 0 - 0.00%
2021-11-01 0 0.530 0.470 0.530 - - 0 0 - 0.530 0.470 0.530 - - 0 - 0.00%
2021-10-29 0 0.530 0.510 0.540 0.500 0.540 170,000 87,600 0.5153 0.530 0.510 0.540 0.500 0.540 170,000 0.5153 -1.85%
2021-10-28 0 0.540 0.510 0.550 0.510 0.750 1,360,000 780,100 0.5736 0.540 0.510 0.550 0.510 0.750 1,360,000 0.5736 -34.94%
2021-10-27 0 0.830 0.750 0.830 - - 0 0 - 0.830 0.750 0.830 - - 0 - 0.00%
2021-10-26 0 0.830 0.750 0.830 - - 0 0 - 0.830 0.750 0.830 - - 0 - -1.19%
2021-10-25 0 0.840 0.750 0.840 0.730 0.860 30,000 23,200 0.7733 0.840 0.750 0.840 0.730 0.860 30,000 0.7733 5.00%
2021-10-22 0 0.800 0.760 0.820 0.750 0.750 10,000 7,500 0.7500 0.800 0.760 0.820 0.750 0.750 10,000 0.7500 0.00%
2021-10-21 0 0.800 0.740 0.760 0.740 0.940 110,000 87,900 0.7991 0.800 0.740 0.760 0.740 0.940 110,000 0.7991 -4.76%
2021-10-20 0 0.840 0.740 0.840 - - 0 0 - 0.840 0.740 0.840 - - 0 - -1.18%
2021-10-19 0 0.850 0.740 0.850 - - 0 0 - 0.850 0.740 0.850 - - 0 - 0.00%
2021-10-18 0 0.850 0.760 0.850 - - 210,000 178,500 0.8500 0.850 0.760 0.850 - - 210,000 0.8500 -2.30%
2021-10-15 0 0.870 0.580 0.870 0.760 0.870 20,000 16,300 0.8150 0.870 0.580 0.870 0.760 0.870 20,000 0.8150 14.47%
2021-10-12 0 0.760 0.700 0.760 - - 0 0 - 0.760 0.700 0.760 - - 0 - -2.56%
2021-10-11 0 0.780 0.630 0.780 - - 0 0 - 0.780 0.630 0.780 - - 0 - -1.27%
2021-10-08 0 0.790 0.700 0.800 0.760 0.790 80,000 62,000 0.7750 0.790 0.700 0.800 0.760 0.790 80,000 0.7750 3.95%
2021-10-07 0 0.760 0.720 0.760 0.690 0.820 200,000 147,600 0.7380 0.760 0.720 0.760 0.690 0.820 200,000 0.7380 4.11%
2021-10-06 0 0.730 0.710 0.750 0.710 0.790 120,000 89,500 0.7458 0.730 0.710 0.750 0.710 0.790 120,000 0.7458 -16.09%
2021-10-05 0 0.870 0.740 0.870 - - 0 0 - 0.870 0.740 0.870 - - 0 - -1.14%
2021-10-04 0 0.880 0.740 0.880 - - 0 0 - 0.880 0.740 0.880 - - 0 - 0.00%
2021-09-30 0 0.880 0.760 0.880 0.820 0.880 20,000 17,000 0.8500 0.880 0.760 0.880 0.820 0.880 20,000 0.8500 7.32%
2021-09-29 0 0.820 0.620 0.820 - - 0 0 - 0.820 0.620 0.820 - - 0 - 0.00%
2021-09-28 0 0.820 0.620 0.890 - - 100,000 82,000 0.8200 0.820 0.620 0.890 - - 100,000 0.8200 0.00%
2021-09-27 0 0.820 0.620 0.890 - - 120,000 98,400 0.8200 0.820 0.620 0.890 - - 120,000 0.8200 0.00%
2021-09-24 0 0.820 0.750 0.840 - - 0 0 - 0.820 0.750 0.840 - - 0 - 0.00%
2021-09-23 0 0.820 0.750 0.890 - - 0 0 - 0.820 0.750 0.890 - - 0 - 0.00%
2021-09-21 0 0.820 0.620 0.850 - - 0 0 - 0.820 0.620 0.850 - - 0 - 0.00%
2021-09-20 0 0.820 0.730 0.880 0.820 0.820 10,000 8,200 0.8200 0.820 0.730 0.880 0.820 0.820 10,000 0.8200 5.13%
2021-09-17 0 0.780 0.710 0.820 - - 0 0 - 0.780 0.710 0.820 - - 0 - 0.00%
2021-09-16 0 0.780 0.740 0.790 0.750 0.780 30,000 22,800 0.7600 0.780 0.740 0.790 0.750 0.780 30,000 0.7600 -1.27%
2021-09-15 0 0.790 0.820 0.860 0.790 0.820 30,000 24,300 0.8100 0.790 0.820 0.860 0.790 0.820 30,000 0.8100 -9.20%
2021-09-14 0 0.870 0.830 0.900 0.850 0.870 20,000 17,200 0.8600 0.870 0.830 0.900 0.850 0.870 20,000 0.8600 -5.43%
2021-09-13 0 0.920 0.830 0.950 - - 0 0 - 0.920 0.830 0.950 - - 0 - 0.00%
2021-09-10 0 0.920 0.840 0.920 - - 0 0 - 0.920 0.840 0.920 - - 0 - -2.13%
2021-09-09 0 0.940 0.850 0.940 - - 0 0 - 0.940 0.850 0.940 - - 0 - -1.05%
2021-09-08 0 0.950 0.850 0.950 0.830 0.960 30,000 26,600 0.8867 0.950 0.850 0.950 0.830 0.960 30,000 0.8867 2.15%
2021-09-07 0 0.930 0.840 0.990 - - 200,000 187,100 0.9355 0.930 0.840 0.990 - - 200,000 0.9355 0.00%
2021-09-06 0 0.930 0.860 0.930 - - 0 0 - 0.930 0.860 0.930 - - 0 - -1.06%
2021-09-03 0 0.940 0.840 0.940 - - 0 0 - 0.940 0.840 0.940 - - 0 - 0.00%
2021-09-02 0 0.940 0.840 0.940 - - 0 0 - 0.940 0.840 0.940 - - 0 - 0.00%
2021-09-01 0 0.940 0.830 0.940 0.950 0.950 20,000 19,000 0.9500 0.940 0.830 0.940 0.950 0.950 20,000 0.9500 4.44%
2021-08-31 0 0.900 0.800 0.900 - - 0 0 - 0.900 0.800 0.900 - - 0 - 0.00%
2021-08-30 0 0.900 0.820 0.900 - - 0 0 - 0.900 0.820 0.900 - - 0 - 0.00%
2021-08-27 0 0.900 0.870 0.910 0.870 0.900 150,000 131,800 0.8787 0.900 0.870 0.910 0.870 0.900 150,000 0.8787 2.27%
2021-08-26 0 0.880 0.830 0.890 0.820 0.880 40,000 33,700 0.8425 0.880 0.830 0.890 0.820 0.880 40,000 0.8425 -1.12%
2021-08-25 0 0.890 0.820 0.890 0.830 0.890 40,000 34,100 0.8525 0.890 0.820 0.890 0.830 0.890 40,000 0.8525 -3.26%
2021-08-24 0 0.920 0.830 0.920 - - 0 0 - 0.920 0.830 0.920 - - 0 - -1.08%
2021-08-23 0 0.930 0.850 0.930 - - 0 0 - 0.930 0.850 0.930 - - 0 - -1.06%
2021-08-20 0 0.940 0.850 0.940 - - 0 0 - 0.940 0.850 0.940 - - 0 - -1.05%
2021-08-19 0 0.950 0.850 0.950 - - 0 0 - 0.950 0.850 0.950 - - 0 - 0.00%
2021-08-18 0 0.950 0.850 0.960 - - 0 0 - 0.950 0.850 0.960 - - 0 - 0.00%
2021-08-17 0 0.950 0.850 0.950 0.950 0.950 240,000 227,700 0.9488 0.950 0.850 0.950 0.950 0.950 240,000 0.9488 0.00%
2021-08-16 0 0.950 0.860 0.950 0.950 0.960 120,000 115,000 0.9583 0.950 0.860 0.950 0.950 0.960 120,000 0.9583 -1.04%
2021-08-13 0 0.960 0.940 0.960 0.980 0.980 50,000 49,000 0.9800 0.960 0.940 0.960 0.980 0.980 50,000 0.9800 0.00%
2021-08-12 0 0.960 0.900 0.980 0.960 0.960 40,000 38,400 0.9600 0.960 0.900 0.980 0.960 0.960 40,000 0.9600 -3.03%
2021-08-11 0 0.990 0.930 0.990 0.930 1.000 180,000 177,400 0.9856 0.990 0.930 0.990 0.930 1.000 180,000 0.9856 0.00%
2021-08-10 0 0.990 0.950 0.990 - - 90,000 89,100 0.9900 0.990 0.950 0.990 - - 90,000 0.9900 -1.00%
2021-08-09 0 1.000 0.930 1.000 0.990 1.000 9,960,000 9,959,700 1.0000 1.000 0.930 1.000 0.990 1.000 9,960,000 1.0000 0.00%
2021-08-06 0 1.000 0.910 1.000 - - 0 0 - 1.000 0.910 1.000 - - 0 - 0.00%
2021-08-05 0 1.000 0.910 1.000 - - 0 0 - 1.000 0.910 1.000 - - 0 - -0.99%
2021-08-04 0 1.010 0.940 1.010 - - 0 0 - 1.010 0.940 1.010 - - 0 - -0.98%
2021-08-03 0 1.020 0.930 1.020 1.020 1.030 100,000 102,100 1.0210 1.020 0.930 1.020 1.020 1.030 100,000 1.0210 -0.97%
2021-08-02 0 1.030 0.950 1.030 0.940 1.030 30,000 29,100 0.9700 1.030 0.950 1.030 0.940 1.030 30,000 0.9700 10.75%
2021-07-30 0 0.930 0.970 0.980 0.930 0.930 90,000 83,700 0.9300 0.930 0.970 0.980 0.930 0.930 90,000 0.9300 -7.00%
2021-07-29 0 1.000 0.940 1.000 0.950 1.030 170,000 173,200 1.0188 1.000 0.940 1.000 0.950 1.030 170,000 1.0188 7.53%
2021-07-28 0 0.930 0.890 0.930 0.910 0.950 70,000 64,400 0.9200 0.930 0.890 0.930 0.910 0.950 70,000 0.9200 6.90%
2021-07-27 0 0.870 0.840 0.880 0.830 0.920 730,000 646,800 0.8860 0.870 0.840 0.880 0.830 0.920 730,000 0.8860 -10.31%
2021-07-26 0 0.970 0.930 1.000 0.970 1.100 220,000 220,000 1.0000 0.970 0.930 1.000 0.970 1.100 220,000 1.0000 -5.83%
2021-07-23 0 1.030 0.990 1.040 0.980 1.100 170,000 174,200 1.0247 1.030 0.990 1.040 0.980 1.100 170,000 1.0247 -1.90%
2021-07-22 0 1.050 0.980 1.050 0.970 1.120 150,000 153,700 1.0247 1.050 0.980 1.050 0.970 1.120 150,000 1.0247 5.00%
2021-07-21 0 1.000 0.960 0.990 0.970 1.010 220,000 219,600 0.9982 1.000 0.960 0.990 0.970 1.010 220,000 0.9982 -2.91%
2021-07-20 0 1.030 1.010 1.060 1.010 1.050 380,000 387,400 1.0195 1.030 1.010 1.060 1.010 1.050 380,000 1.0195 -4.63%
2021-07-19 0 1.080 1.050 1.080 1.030 1.360 2,170,000 2,495,600 1.1500 1.080 1.050 1.080 1.030 1.360 2,170,000 1.1500 4.85%
2021-07-16 0 1.030 0.930 1.030 0.980 1.030 20,000 20,100 1.0050 1.030 0.930 1.030 0.980 1.030 20,000 1.0050 3.00%
2021-07-15 0 1.000 0.950 1.000 1.010 1.050 50,000 50,900 1.0180 1.000 0.950 1.000 1.010 1.050 50,000 1.0180 -2.91%
2021-07-14 0 1.030 0.980 1.030 1.010 1.050 20,000 20,600 1.0300 1.030 0.980 1.030 1.010 1.050 20,000 1.0300 3.00%
2021-07-13 0 1.000 0.950 1.000 0.940 1.000 50,000 48,100 0.9620 1.000 0.950 1.000 0.940 1.000 50,000 0.9620 0.00%
2021-07-12 0 1.000 0.930 0.990 - - 0 0 - 1.000 0.930 0.990 - - 0 - -0.99%
2021-07-09 0 1.010 0.960 1.000 0.970 1.010 30,000 29,600 0.9867 1.010 0.960 1.000 0.970 1.010 30,000 0.9867 -1.94%
2021-07-08 0 1.030 0.950 1.030 - - 120,000 123,800 1.0317 1.030 0.950 1.030 - - 120,000 1.0317 -1.90%
2021-07-07 0 1.050 1.000 1.050 1.000 1.090 370,000 375,600 1.0151 1.050 1.000 1.050 1.000 1.090 370,000 1.0151 3.96%
2021-07-06 0 1.010 0.940 1.010 0.960 1.030 50,000 49,200 0.9840 1.010 0.940 1.010 0.960 1.030 50,000 0.9840 2.02%
2021-07-05 0 0.990 0.910 0.990 0.910 1.040 420,000 398,700 0.9493 0.990 0.910 0.990 0.910 1.040 420,000 0.9493 7.61%
2021-07-02 0 0.920 0.850 0.920 0.860 0.920 240,000 218,100 0.9088 0.920 0.850 0.920 0.860 0.920 240,000 0.9088 -3.16%
2021-06-30 0 0.950 0.880 0.950 - - 0 0 - 0.950 0.880 0.950 - - 0 - 0.00%
2021-06-29 0 0.950 0.850 0.950 - - 0 0 - 0.950 0.850 0.950 - - 0 - 0.00%
2021-06-28 0 0.950 0.810 0.950 0.830 0.960 40,000 35,700 0.8925 0.950 0.810 0.950 0.830 0.960 40,000 0.8925 6.74%
2021-06-25 0 0.890 0.830 0.880 0.830 0.900 120,000 106,300 0.8858 0.890 0.830 0.880 0.830 0.900 120,000 0.8858 2.30%
2021-06-24 0 0.870 0.810 0.870 0.800 0.890 340,000 282,500 0.8309 0.870 0.810 0.870 0.800 0.890 340,000 0.8309 -2.25%
2021-06-23 0 0.890 0.820 0.890 - - 0 0 - 0.890 0.820 0.890 - - 0 - 0.00%
2021-06-22 0 0.890 0.830 0.890 - - 0 0 - 0.890 0.830 0.890 - - 0 - -1.11%
2021-06-21 0 0.900 0.810 0.900 0.900 0.900 60,000 54,000 0.9000 0.900 0.810 0.900 0.900 0.900 60,000 0.9000 0.00%
2021-06-18 0 0.900 0.830 0.900 0.810 0.910 250,000 221,500 0.8860 0.900 0.830 0.900 0.810 0.910 250,000 0.8860 -2.17%
2021-06-17 0 0.920 0.860 0.920 - - 100,000 92,000 0.9200 0.920 0.860 0.920 - - 100,000 0.9200 -1.08%
2021-06-16 0 0.930 0.890 0.930 0.850 0.930 20,000 17,800 0.8900 0.930 0.890 0.930 0.850 0.930 20,000 0.8900 -3.12%
2021-06-15 0 0.960 0.840 0.960 0.800 0.960 180,000 152,100 0.8450 0.960 0.840 0.960 0.800 0.960 180,000 0.8450 6.67%
2021-06-11 0 0.900 0.850 0.900 0.870 0.970 380,000 339,600 0.8937 0.900 0.850 0.900 0.870 0.970 380,000 0.8937 -1.10%
2021-06-10 0 0.910 0.890 0.910 0.890 0.940 80,000 72,300 0.9038 0.910 0.890 0.910 0.890 0.940 80,000 0.9038 -5.21%
2021-06-09 0 0.960 0.890 0.960 - - 0 0 - 0.960 0.890 0.960 - - 0 - -1.03%
2021-06-08 0 0.970 0.890 0.970 - - 0 0 - 0.970 0.890 0.970 - - 0 - 0.00%
2021-06-07 0 0.970 0.910 0.970 0.880 0.980 90,000 82,600 0.9178 0.970 0.910 0.970 0.880 0.980 90,000 0.9178 3.19%
2021-06-04 0 0.940 0.890 0.950 0.940 0.940 100,000 94,000 0.9400 0.940 0.890 0.950 0.940 0.940 100,000 0.9400 -1.05%
2021-06-03 0 0.950 0.910 0.950 0.900 0.950 90,000 82,300 0.9144 0.950 0.910 0.950 0.900 0.950 90,000 0.9144 -1.04%
2021-06-02 0 0.960 0.920 0.960 0.940 0.980 60,000 57,100 0.9517 0.960 0.920 0.960 0.940 0.980 60,000 0.9517 -3.03%
2021-06-01 0 0.990 0.920 0.990 0.920 0.990 300,000 277,100 0.9237 0.990 0.920 0.990 0.920 0.990 300,000 0.9237 4.21%
2021-05-31 0 0.950 0.930 0.950 0.930 1.040 570,000 548,700 0.9626 0.950 0.930 0.950 0.930 1.040 570,000 0.9626 -5.94%
2021-05-28 0 1.010 0.920 1.020 0.940 1.020 20,000 19,600 0.9800 1.010 0.920 1.020 0.940 1.020 20,000 0.9800 5.21%
2021-05-27 0 0.960 0.960 0.980 0.930 0.940 90,000 84,500 0.9389 0.960 0.960 0.980 0.930 0.940 90,000 0.9389 -5.88%
2021-05-26 0 1.020 0.940 1.030 0.850 1.030 310,000 304,200 0.9813 1.020 0.940 1.030 0.850 1.030 310,000 0.9813 3.03%
2021-05-25 0 0.990 0.930 0.990 - - 0 0 - 0.990 0.930 0.990 - - 0 - 0.00%
2021-05-24 0 0.990 0.960 0.990 0.980 0.990 30,000 29,600 0.9867 0.990 0.960 0.990 0.980 0.990 30,000 0.9867 3.13%
2021-05-21 0 0.960 0.930 0.970 0.930 0.960 20,000 18,900 0.9450 0.960 0.930 0.970 0.930 0.960 20,000 0.9450 -1.03%
2021-05-20 0 0.970 0.920 0.970 0.920 0.970 130,000 124,900 0.9608 0.970 0.920 0.970 0.920 0.970 130,000 0.9608 0.00%
2021-05-18 0 0.970 0.900 0.980 - - 0 0 - 0.970 0.900 0.980 - - 0 - 0.00%
2021-05-17 0 0.970 0.920 0.970 - - 0 0 - 0.970 0.920 0.970 - - 0 - 0.00%
2021-05-14 0 0.970 0.910 0.970 0.940 0.980 20,000 19,200 0.9600 0.970 0.910 0.970 0.940 0.980 20,000 0.9600 1.04%
2021-05-13 0 0.960 0.910 0.960 0.920 0.960 180,000 167,600 0.9311 0.960 0.910 0.960 0.920 0.960 180,000 0.9311 -1.03%
2021-05-12 0 0.970 0.940 0.980 0.940 0.990 140,000 132,900 0.9493 0.970 0.940 0.980 0.940 0.990 140,000 0.9493 -2.02%
2021-05-11 0 0.990 0.970 0.990 0.930 0.990 620,000 585,200 0.9439 0.990 0.970 0.990 0.930 0.990 620,000 0.9439 2.06%
2021-05-10 0 0.970 0.960 0.990 0.950 1.020 550,000 534,900 0.9725 0.970 0.960 0.990 0.950 1.020 550,000 0.9725 -4.90%
2021-05-07 0 1.020 1.000 1.030 1.020 1.120 1,410,000 1,497,600 1.0621 1.020 1.000 1.030 1.020 1.120 1,410,000 1.0621 -7.27%
2021-05-06 0 1.100 1.080 1.100 1.080 1.180 595,000 661,900 1.1124 1.100 1.080 1.100 1.080 1.180 595,000 1.1124 -5.17%
2021-05-05 0 1.160 1.150 1.160 1.080 1.190 1,370,000 1,545,300 1.1280 1.160 1.150 1.160 1.080 1.190 1,370,000 1.1280 -2.52%
2021-05-04 0 1.190 1.170 1.190 1.050 1.330 5,850,000 7,085,000 1.2111 1.190 1.170 1.190 1.050 1.330 5,850,000 1.2111 14.42%
2021-05-03 0 1.040 1.020 1.040 0.870 1.050 2,375,000 2,266,600 0.9544 1.040 1.020 1.040 0.870 1.050 2,375,000 0.9544 20.93%
2021-04-30 0 0.860 0.840 0.860 0.780 0.880 2,520,000 2,057,800 0.8166 0.860 0.840 0.860 0.780 0.880 2,520,000 0.8166 -1.15%
2021-04-29 0 0.870 0.870 0.880 0.650 1.080 15,380,000 14,084,500 0.9158 0.870 0.870 0.880 0.650 1.080 15,380,000 0.9158 52.63%
2021-04-28 0 0.570 0.495 0.570 0.540 0.590 160,000 89,200 0.5575 0.570 0.495 0.570 0.540 0.590 160,000 0.5575 5.56%
2021-04-27 0 0.540 0.480 0.540 - - 0 0 - 0.540 0.480 0.540 - - 0 - 0.00%
2021-04-26 0 0.540 0.480 0.540 - - 0 0 - 0.540 0.480 0.540 - - 0 - 0.00%
2021-04-23 0 0.540 0.480 0.540 - - 0 0 - 0.540 0.480 0.540 - - 0 - 0.00%
2021-04-22 0 0.540 0.480 0.540 - - 70,000 37,100 0.5300 0.540 0.480 0.540 - - 70,000 0.5300 0.00%
2021-04-21 0 0.540 0.480 0.540 - - 70,000 41,300 0.5900 0.540 0.480 0.540 - - 70,000 0.5900 0.00%
2021-04-20 0 0.540 0.430 0.540 - - 70,000 39,900 0.5700 0.540 0.430 0.540 - - 70,000 0.5700 -3.57%
2021-04-19 0 0.560 0.470 0.560 - - 0 0 - 0.560 0.470 0.560 - - 0 - 0.00%
2021-04-16 0 0.560 0.425 0.560 0.480 0.570 40,000 21,700 0.5425 0.560 0.425 0.560 0.480 0.570 40,000 0.5425 16.67%
2021-04-15 0 0.480 0.435 0.550 - - 0 0 - 0.480 0.435 0.550 - - 0 - 0.00%
2021-04-14 0 0.480 0.430 0.580 - - 0 0 - 0.480 0.430 0.580 - - 0 - 0.00%
2021-04-13 0 0.480 0.440 0.570 - - 0 0 - 0.480 0.440 0.570 - - 0 - 0.00%
2021-04-12 0 0.480 0.420 0.580 - - 0 0 - 0.480 0.420 0.580 - - 0 - 0.00%
2021-04-09 0 0.480 0.450 0.580 - - 0 0 - 0.480 0.450 0.580 - - 0 - 0.00%
2021-04-08 0 0.480 0.470 0.530 0.480 0.480 10,000 4,800 0.4800 0.480 0.470 0.530 0.480 0.480 10,000 0.4800 -9.43%
2021-04-07 0 0.530 0.475 0.530 - - 0 0 - 0.530 0.475 0.530 - - 0 - 0.00%
2021-04-01 0 0.530 0.475 0.540 0.460 0.530 110,000 52,300 0.4755 0.530 0.475 0.540 0.460 0.530 110,000 0.4755 -3.64%
2021-03-31 0 0.550 0.465 0.560 0.500 0.610 320,000 183,300 0.5728 0.550 0.465 0.560 0.500 0.610 320,000 0.5728 10.00%
2021-03-30 0 0.500 0.455 0.570 - - 50,000 27,500 0.5500 0.500 0.455 0.570 - - 50,000 0.5500 0.00%
2021-03-29 0 0.500 0.455 0.560 - - 80,000 44,000 0.5500 0.500 0.455 0.560 - - 80,000 0.5500 0.00%
2021-03-26 0 0.500 0.500 0.600 - - 0 0 - 0.500 0.500 0.600 - - 0 - 0.00%
2021-03-25 0 0.500 0.490 0.530 - - 0 0 - 0.500 0.490 0.530 - - 0 - 0.00%
2021-03-24 0 0.500 0.455 0.680 0.500 0.500 100,000 50,000 0.5000 0.500 0.455 0.680 0.500 0.500 100,000 0.5000 0.00%
2021-03-23 0 0.500 0.455 0.600 - - 0 0 - 0.500 0.455 0.600 - - 0 - 0.00%
2021-03-22 0 0.500 0.455 0.590 - - 0 0 - 0.500 0.455 0.590 - - 0 - 0.00%
2021-03-19 0 0.500 0.455 0.610 - - 0 0 - 0.500 0.455 0.610 - - 0 - 0.00%
2021-03-18 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2021-03-17 0 0.500 0.465 0.530 - - 0 0 - 0.500 0.465 0.530 - - 0 - 0.00%
2021-03-16 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2021-03-15 0 0.500 0.470 0.610 - - 0 0 - 0.500 0.470 0.610 - - 0 - 0.00%
2021-03-12 0 0.500 0.460 0.530 0.500 0.500 60,000 30,000 0.5000 0.500 0.460 0.530 0.500 0.500 60,000 0.5000 -1.96%
2021-03-11 0 0.510 0.460 0.600 0.510 0.510 10,000 5,100 0.5100 0.510 0.460 0.600 0.510 0.510 10,000 0.5100 0.00%
2021-03-10 0 0.510 0.500 0.510 0.510 0.510 20,000 10,200 0.5100 0.510 0.500 0.510 0.510 0.510 20,000 0.5100 2.00%
2021-03-09 0 0.500 0.455 0.560 - - 0 0 - 0.500 0.455 0.560 - - 0 - 0.00%
2021-03-08 0 0.500 0.470 0.550 - - 0 0 - 0.500 0.470 0.550 - - 0 - 0.00%
2021-03-05 0 0.500 0.465 0.560 - - 0 0 - 0.500 0.465 0.560 - - 0 - 0.00%
2021-03-04 0 0.500 0.480 0.500 0.500 0.500 80,000 40,000 0.5000 0.500 0.480 0.500 0.500 0.500 80,000 0.5000 0.00%
2021-03-03 0 0.500 0.500 0.540 - - 40,000 22,000 0.5500 0.500 0.500 0.540 - - 40,000 0.5500 0.00%
2021-03-02 0 0.500 0.500 0.520 0.500 0.500 260,000 134,400 0.5169 0.500 0.500 0.520 0.500 0.500 260,000 0.5169 -3.85%
2021-03-01 0 0.520 0.500 0.560 - - 0 0 - 0.520 0.500 0.560 - - 0 - 0.00%
2021-02-26 0 0.520 0.460 0.590 - - 0 0 - 0.520 0.460 0.590 - - 0 - 0.00%
2021-02-25 0 0.520 0.475 0.570 - - 0 0 - 0.520 0.475 0.570 - - 0 - 0.00%
2021-02-24 0 0.520 0.485 0.590 - - 0 0 - 0.520 0.485 0.590 - - 0 - 0.00%
2021-02-23 0 0.520 0.480 0.570 - - 0 0 - 0.520 0.480 0.570 - - 0 - 0.00%
2021-02-22 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2021-02-19 0 0.520 0.520 0.540 - - 0 0 - 0.520 0.520 0.540 - - 0 - 0.00%
2021-02-18 0 0.520 0.520 0.590 0.520 0.530 40,000 21,100 0.5275 0.520 0.520 0.590 0.520 0.530 40,000 0.5275 -3.70%
2021-02-17 0 0.540 0.540 0.620 0.530 0.630 110,000 65,900 0.5991 0.540 0.540 0.620 0.530 0.630 110,000 0.5991 -8.47%
2021-02-16 0 0.590 0.510 0.600 0.570 0.590 30,000 17,300 0.5767 0.590 0.510 0.600 0.570 0.590 30,000 0.5767 3.51%
2021-02-11 0 0.570 0.455 0.570 0.450 0.580 60,000 31,800 0.5300 0.570 0.455 0.570 0.450 0.580 60,000 0.5300 17.53%
2021-02-10 0 0.485 0.425 0.495 - - 0 0 - 0.485 0.425 0.495 - - 0 - 0.00%
2021-02-09 0 0.485 0.440 0.485 0.485 0.500 450,000 224,250 0.4983 0.485 0.440 0.485 0.485 0.500 450,000 0.4983 1.04%
2021-02-08 0 0.480 0.430 0.480 0.480 0.480 450,000 216,150 0.4803 0.480 0.430 0.480 0.480 0.480 450,000 0.4803 -4.00%
2021-02-05 0 0.500 0.410 0.500 0.500 0.500 10,000 5,000 0.5000 0.500 0.410 0.500 0.500 0.500 10,000 0.5000 11.11%
2021-02-04 0 0.450 0.395 0.450 0.395 0.530 70,000 29,650 0.4236 0.450 0.395 0.450 0.395 0.530 70,000 0.4236 8.43%
2021-02-03 0 0.415 0.415 0.630 0.400 0.430 80,000 32,700 0.4088 0.415 0.415 0.630 0.400 0.430 80,000 0.4088 -6.74%
2021-02-02 0 0.445 0.410 0.445 - - 0 0 - 0.445 0.410 0.445 - - 0 - 0.00%
2021-02-01 0 0.445 0.410 0.445 - - 0 0 - 0.445 0.410 0.445 - - 0 - -1.11%
2021-01-29 0 0.450 0.390 0.450 - - 0 0 - 0.450 0.390 0.450 - - 0 - 0.00%
2021-01-28 0 0.450 0.450 0.470 0.420 0.420 40,000 16,800 0.4200 0.450 0.450 0.470 0.420 0.420 40,000 0.4200 0.00%
2021-01-27 0 0.450 0.390 0.470 - - 0 0 - 0.450 0.390 0.470 - - 0 - 0.00%
2021-01-26 0 0.450 0.390 0.450 0.450 0.450 50,000 22,500 0.4500 0.450 0.390 0.450 0.450 0.450 50,000 0.4500 0.00%
2021-01-25 0 0.450 0.390 0.450 - - 0 0 - 0.450 0.390 0.450 - - 0 - 0.00%
2021-01-22 0 0.450 0.425 0.450 - - 0 0 - 0.450 0.425 0.450 - - 0 - 0.00%
2021-01-21 0 0.450 0.450 0.475 0.445 0.450 80,000 35,650 0.4456 0.450 0.450 0.475 0.445 0.450 80,000 0.4456 -6.25%
2021-01-20 0 0.480 0.465 0.480 0.450 0.480 530,000 240,200 0.4532 0.480 0.465 0.480 0.450 0.480 530,000 0.4532 20.00%
2021-01-19 0 0.400 0.355 0.420 0.400 0.420 600,000 246,400 0.4107 0.400 0.355 0.420 0.400 0.420 600,000 0.4107 3.90%
2021-01-18 0 0.385 0.360 0.390 0.385 0.385 10,000 3,850 0.3850 0.385 0.360 0.390 0.385 0.385 10,000 0.3850 1.32%
2021-01-15 0 0.380 0.320 0.395 - - 0 0 - 0.380 0.320 0.395 - - 0 - 0.00%
2021-01-14 0 0.380 0.350 0.395 - - 0 0 - 0.380 0.350 0.395 - - 0 - 0.00%
2021-01-13 0 0.380 0.370 0.380 0.380 0.380 50,000 19,000 0.3800 0.380 0.370 0.380 0.380 0.380 50,000 0.3800 -9.52%
2021-01-12 0 0.420 0.360 0.420 - - 0 0 - 0.420 0.360 0.420 - - 0 - 0.00%
2021-01-11 0 0.420 0.380 0.420 0.380 0.425 40,000 16,100 0.4025 0.420 0.380 0.420 0.380 0.425 40,000 0.4025 -2.33%
2021-01-08 0 0.430 0.370 0.430 - - 0 0 - 0.430 0.370 0.430 - - 0 - 0.00%
2021-01-07 0 0.430 0.380 0.440 - - 8,000,000 3,440,000 0.4300 0.430 0.380 0.440 - - 8,000,000 0.4300 0.00%
2021-01-06 0 0.430 0.380 0.440 - - 0 0 - 0.430 0.380 0.440 - - 0 - 0.00%
2021-01-05 0 0.430 0.400 0.440 - - 0 0 - 0.430 0.400 0.440 - - 0 - 0.00%
2021-01-04 0 0.430 0.370 0.450 - - 0 0 - 0.430 0.370 0.450 - - 0 - 0.00%
2020-12-31 0 0.430 0.380 0.450 - - 0 0 - 0.430 0.380 0.450 - - 0 - 0.00%
2020-12-30 0 0.430 0.380 0.450 0.430 0.460 450,000 206,700 0.4593 0.430 0.380 0.450 0.430 0.460 450,000 0.4593 2.38%
2020-12-29 0 0.420 0.370 0.420 0.420 0.420 480,000 201,600 0.4200 0.420 0.370 0.420 0.420 0.420 480,000 0.4200 -2.33%
2020-12-28 0 0.430 0.370 0.430 - - 0 0 - 0.430 0.370 0.430 - - 0 - 0.00%
2020-12-24 0 0.430 0.380 0.460 - - 0 0 - 0.430 0.380 0.460 - - 0 - 0.00%
2020-12-23 0 0.430 0.370 - - - 0 0 - 0.430 0.370 - - - 0 - 0.00%
2020-12-22 0 0.430 0.380 0.430 - - 0 0 - 0.430 0.380 0.430 - - 0 - 0.00%
2020-12-21 0 0.430 0.370 0.430 - - 0 0 - 0.430 0.370 0.430 - - 0 - 0.00%
2020-12-18 0 0.430 0.370 0.430 - - 0 0 - 0.430 0.370 0.430 - - 0 - 0.00%
2020-12-17 0 0.430 0.380 0.430 - - 0 0 - 0.430 0.380 0.430 - - 0 - -1.15%
2020-12-16 0 0.435 0.390 0.435 0.425 0.440 30,000 13,000 0.4333 0.435 0.390 0.435 0.425 0.440 30,000 0.4333 8.75%
2020-12-15 0 0.400 0.380 0.420 0.400 0.400 50,000 20,000 0.4000 0.400 0.380 0.420 0.400 0.400 50,000 0.4000 -6.98%
2020-12-14 0 0.430 0.390 0.430 - - 0 0 - 0.430 0.390 0.430 - - 0 - 0.00%
2020-12-11 0 0.430 0.395 0.430 - - 0 0 - 0.430 0.395 0.430 - - 0 - 0.00%
2020-12-10 0 0.430 0.395 0.430 - - 0 0 - 0.430 0.395 0.430 - - 0 - 0.00%
2020-12-09 0 0.430 0.405 0.430 - - 0 0 - 0.430 0.405 0.430 - - 0 - 0.00%
2020-12-08 0 0.430 0.370 0.450 0.390 0.430 1,030,000 408,900 0.3970 0.430 0.370 0.450 0.390 0.430 1,030,000 0.3970 10.26%
2020-12-07 0 0.390 0.380 0.400 0.380 0.380 550,000 209,000 0.3800 0.390 0.380 0.400 0.380 0.380 550,000 0.3800 -6.02%
2020-12-04 0 0.415 0.375 0.430 0.415 0.415 20,000 8,300 0.4150 0.415 0.375 0.430 0.415 0.415 20,000 0.4150 3.75%
2020-12-03 0 0.400 0.350 0.430 - - 0 0 - 0.400 0.350 0.430 - - 0 - 0.00%
2020-12-02 0 0.400 0.400 0.415 0.400 0.415 230,000 92,600 0.4026 0.400 0.400 0.415 0.400 0.415 230,000 0.4026 -8.05%
2020-12-01 0 0.435 0.430 0.460 0.405 0.435 130,000 55,500 0.4269 0.435 0.430 0.460 0.405 0.435 130,000 0.4269 -1.14%
2020-11-30 0 0.440 0.420 0.480 - - 0 0 - 0.440 0.420 0.480 - - 0 - 0.00%
2020-11-27 0 0.440 0.420 0.480 - - 0 0 - 0.440 0.420 0.480 - - 0 - 0.00%
2020-11-26 0 0.440 0.420 0.480 - - 0 0 - 0.440 0.420 0.480 - - 0 - 0.00%
2020-11-25 0 0.440 0.440 0.460 0.430 0.450 340,000 150,250 0.4419 0.440 0.440 0.460 0.430 0.450 340,000 0.4419 -10.20%
2020-11-24 0 0.490 0.430 0.500 0.410 0.495 50,000 23,050 0.4610 0.490 0.430 0.500 0.410 0.495 50,000 0.4610 2.08%
2020-11-23 0 0.480 0.410 0.500 - - 0 0 - 0.480 0.410 0.500 - - 0 - 0.00%
2020-11-20 0 0.480 0.410 0.500 - - 0 0 - 0.480 0.410 0.500 - - 0 - 0.00%
2020-11-19 0 0.480 0.420 0.520 - - 0 0 - 0.480 0.420 0.520 - - 0 - 0.00%
2020-11-18 0 0.480 0.420 0.480 0.475 0.480 410,000 194,800 0.4751 0.480 0.420 0.480 0.475 0.480 410,000 0.4751 0.00%
2020-11-17 0 0.480 0.400 0.480 0.465 0.480 430,000 200,100 0.4653 0.480 0.400 0.480 0.465 0.480 430,000 0.4653 3.23%
2020-11-16 0 0.465 0.400 0.500 - - 0 0 - 0.465 0.400 0.500 - - 0 - 0.00%
2020-11-13 0 0.465 0.410 0.480 - - 0 0 - 0.465 0.410 0.480 - - 0 - 0.00%
2020-11-12 0 0.465 0.400 0.600 - - 0 0 - 0.465 0.400 0.600 - - 0 - 0.00%
2020-11-11 0 0.465 0.400 0.465 - - 0 0 - 0.465 0.400 0.465 - - 0 - 0.00%
2020-11-10 0 0.465 0.440 0.465 - - 0 0 - 0.465 0.440 0.465 - - 0 - 0.00%
2020-11-09 0 0.465 0.465 0.580 - - 0 0 - 0.465 0.465 0.580 - - 0 - 0.00%
2020-11-06 0 0.465 0.420 0.480 - - 0 0 - 0.465 0.420 0.480 - - 0 - 0.00%
2020-11-05 0 0.465 0.440 0.500 - - 0 0 - 0.465 0.440 0.500 - - 0 - 0.00%
2020-11-04 0 0.465 0.400 0.490 0.465 0.465 10,000 4,650 0.4650 0.465 0.400 0.490 0.465 0.465 10,000 0.4650 0.00%
2020-11-03 0 0.465 0.400 0.490 0.460 0.465 30,000 13,850 0.4617 0.465 0.400 0.490 0.460 0.465 30,000 0.4617 0.00%
2020-11-02 0 0.465 0.400 0.460 - - 0 0 - 0.465 0.400 0.460 - - 0 - 0.00%
2020-10-30 0 0.465 0.435 0.475 0.440 0.530 610,000 309,600 0.5075 0.465 0.435 0.475 0.440 0.530 610,000 0.5075 -7.00%
2020-10-29 0 0.500 0.480 0.520 0.480 0.500 420,000 202,000 0.4810 0.500 0.480 0.520 0.480 0.500 420,000 0.4810 -5.66%
2020-10-28 0 0.530 0.470 0.530 - - 0 0 - 0.530 0.470 0.530 - - 0 - 0.00%
2020-10-27 0 0.530 0.470 0.540 - - 0 0 - 0.530 0.470 0.540 - - 0 - 0.00%
2020-10-23 0 0.530 0.480 0.570 - - 0 0 - 0.530 0.480 0.570 - - 0 - 0.00%
2020-10-22 0 0.530 0.470 0.560 - - 0 0 - 0.530 0.470 0.560 - - 0 - 0.00%
2020-10-21 0 0.530 0.480 0.560 - - 0 0 - 0.530 0.480 0.560 - - 0 - 0.00%
2020-10-20 0 0.530 0.470 0.570 - - 0 0 - 0.530 0.470 0.570 - - 0 - 0.00%
2020-10-19 0 0.530 0.480 0.550 - - 0 0 - 0.530 0.480 0.550 - - 0 - 0.00%
2020-10-16 0 0.530 0.480 0.580 - - 0 0 - 0.530 0.480 0.580 - - 0 - 0.00%
2020-10-15 0 0.530 0.490 0.580 - - 0 0 - 0.530 0.490 0.580 - - 0 - 0.00%
2020-10-14 0 0.530 0.490 0.550 0.520 0.530 400,000 208,100 0.5203 0.530 0.490 0.550 0.520 0.530 400,000 0.5203 0.00%
2020-10-12 0 0.530 0.470 0.530 0.520 0.530 480,000 250,400 0.5217 0.530 0.470 0.530 0.520 0.530 480,000 0.5217 1.92%
2020-10-09 0 0.520 0.490 0.570 0.520 0.520 20,000 10,400 0.5200 0.520 0.490 0.570 0.520 0.520 20,000 0.5200 0.00%
2020-10-08 0 0.520 0.480 0.570 - - 0 0 - 0.520 0.480 0.570 - - 0 - 0.00%
2020-10-07 0 0.520 0.490 0.570 - - 0 0 - 0.520 0.490 0.570 - - 0 - 0.00%
2020-10-06 0 0.520 0.470 0.570 - - 0 0 - 0.520 0.470 0.570 - - 0 - 0.00%
2020-10-05 0 0.520 0.500 0.570 - - 0 0 - 0.520 0.500 0.570 - - 0 - 0.00%
2020-09-30 0 0.520 0.465 0.570 - - 0 0 - 0.520 0.465 0.570 - - 0 - 0.00%
2020-09-29 0 0.520 0.480 0.550 - - 0 0 - 0.520 0.480 0.550 - - 0 - 0.00%
2020-09-28 0 0.520 0.460 0.550 - - 0 0 - 0.520 0.460 0.550 - - 0 - 0.00%
2020-09-25 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - -1.89%
2020-09-24 0 0.530 0.450 0.550 - - 0 0 - 0.530 0.450 0.550 - - 0 - 0.00%
2020-09-23 0 0.530 0.495 0.530 - - 0 0 - 0.530 0.495 0.530 - - 0 - 0.00%
2020-09-22 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2020-09-21 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2020-09-18 0 0.530 0.500 0.540 0.500 0.530 60,000 31,500 0.5250 0.530 0.500 0.540 0.500 0.530 60,000 0.5250 1.92%
2020-09-17 0 0.520 0.500 0.520 0.510 0.550 330,000 172,100 0.5215 0.520 0.500 0.520 0.510 0.550 330,000 0.5215 -13.33%
2020-09-16 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2020-09-15 0 0.600 0.550 0.610 - - 0 0 - 0.600 0.550 0.610 - - 0 - 0.00%
2020-09-14 0 0.600 0.560 0.600 0.600 0.600 10,000 6,000 0.6000 0.600 0.560 0.600 0.600 0.600 10,000 0.6000 0.00%
2020-09-11 0 0.600 0.560 0.600 0.600 0.600 390,000 234,000 0.6000 0.600 0.560 0.600 0.600 0.600 390,000 0.6000 0.00%
2020-09-10 0 0.600 0.560 0.620 0.600 0.650 360,000 216,500 0.6014 0.600 0.560 0.620 0.600 0.650 360,000 0.6014 -1.64%
2020-09-09 0 0.610 0.560 0.640 - - 0 0 - 0.610 0.560 0.640 - - 0 - 0.00%
2020-09-08 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - 0.00%
2020-09-07 0 0.610 0.560 0.620 - - 0 0 - 0.610 0.560 0.620 - - 0 - 0.00%
2020-09-04 0 0.610 0.550 0.610 0.570 0.610 50,000 29,700 0.5940 0.610 0.550 0.610 0.570 0.610 50,000 0.5940 10.91%
2020-09-03 0 0.550 0.530 0.600 0.550 0.550 10,000 5,500 0.5500 0.550 0.530 0.600 0.550 0.550 10,000 0.5500 0.00%
2020-09-02 0 0.550 0.530 0.620 0.550 0.550 10,000 5,500 0.5500 0.550 0.530 0.620 0.550 0.550 10,000 0.5500 0.00%
2020-09-01 0 0.550 0.540 0.550 0.550 0.560 30,000 16,600 0.5533 0.550 0.540 0.550 0.550 0.560 30,000 0.5533 -8.33%
2020-08-31 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2020-08-28 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2020-08-27 0 0.600 0.540 0.610 - - 0 0 - 0.600 0.540 0.610 - - 0 - 0.00%
2020-08-26 0 0.600 0.550 0.610 - - 0 0 - 0.600 0.550 0.610 - - 0 - 0.00%
2020-08-25 0 0.600 0.560 0.620 0.600 0.630 350,000 210,300 0.6009 0.600 0.560 0.620 0.600 0.630 350,000 0.6009 0.00%
2020-08-24 0 0.600 0.430 0.600 0.580 0.600 490,000 287,000 0.5857 0.600 0.430 0.600 0.580 0.600 490,000 0.5857 7.14%
2020-08-21 0 0.560 0.550 0.620 - - 0 0 - 0.560 0.550 0.620 - - 0 - 1.82%
2020-08-20 0 0.550 0.550 0.620 - - 0 0 - 0.550 0.550 0.620 - - 0 - 0.00%
2020-08-19 0 0.550 0.540 0.600 - - 0 0 - 0.550 0.540 0.600 - - 0 - 0.00%
2020-08-18 0 0.550 0.550 0.630 - - 0 0 - 0.550 0.550 0.630 - - 0 - 0.00%
2020-08-17 0 0.550 0.550 0.610 0.550 0.570 50,000 28,000 0.5600 0.550 0.550 0.610 0.550 0.570 50,000 0.5600 -1.79%
2020-08-14 0 0.560 0.550 0.620 - - 0 0 - 0.560 0.550 0.620 - - 0 - 0.00%
2020-08-13 0 0.560 0.550 0.600 0.590 0.590 10,000 5,900 0.5900 0.560 0.550 0.600 0.590 0.590 10,000 0.5900 0.00%
2020-08-12 0 0.560 0.530 0.600 - - 0 0 - 0.560 0.530 0.600 - - 0 - 0.00%
2020-08-11 0 0.560 0.550 0.610 - - 0 0 - 0.560 0.550 0.610 - - 0 - 0.00%
2020-08-10 0 0.560 0.550 0.600 0.560 0.560 10,000 5,600 0.5600 0.560 0.550 0.600 0.560 0.560 10,000 0.5600 -1.75%
2020-08-07 0 0.570 0.560 0.600 - - 0 0 - 0.570 0.560 0.600 - - 0 - 0.00%
2020-08-06 0 0.570 0.560 0.590 0.570 0.570 20,000 11,400 0.5700 0.570 0.560 0.590 0.570 0.570 20,000 0.5700 1.79%
2020-08-05 0 0.560 0.560 0.590 0.550 0.590 530,000 296,000 0.5585 0.560 0.560 0.590 0.550 0.590 530,000 0.5585 -6.67%
2020-08-04 0 0.600 0.560 0.610 0.600 0.600 440,000 264,000 0.6000 0.600 0.560 0.610 0.600 0.600 440,000 0.6000 -1.64%
2020-08-03 0 0.610 0.560 0.610 0.610 0.630 340,000 211,100 0.6209 0.610 0.560 0.610 0.610 0.630 340,000 0.6209 3.39%
2020-07-31 0 0.590 0.530 0.600 - - 0 0 - 0.590 0.530 0.600 - - 0 - -1.67%
2020-07-30 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2020-07-29 0 0.600 0.530 0.630 - - 0 0 - 0.600 0.530 0.630 - - 0 - 0.00%
2020-07-28 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2020-07-27 0 0.600 0.530 0.600 - - 5,000 2,650 0.5300 0.600 0.530 0.600 - - 5,000 0.5300 0.00%
2020-07-24 0 0.600 0.540 0.600 0.600 0.600 30,000 18,000 0.6000 0.600 0.540 0.600 0.600 0.600 30,000 0.6000 -3.23%
2020-07-23 0 0.620 0.540 0.640 - - 0 0 - 0.620 0.540 0.640 - - 0 - 0.00%
2020-07-22 0 0.620 0.550 0.630 0.610 0.620 20,000 12,300 0.6150 0.620 0.550 0.630 0.610 0.620 20,000 0.6150 10.71%
2020-07-21 0 0.560 0.550 0.560 0.550 0.560 30,000 16,700 0.5567 0.560 0.550 0.560 0.550 0.560 30,000 0.5567 -1.75%
2020-07-20 0 0.570 0.550 0.640 - - 0 0 - 0.570 0.550 0.640 - - 0 - 0.00%
2020-07-17 0 0.570 0.540 0.620 - - 0 0 - 0.570 0.540 0.620 - - 0 - 0.00%
2020-07-16 0 0.570 0.560 0.620 0.570 0.570 20,000 11,400 0.5700 0.570 0.560 0.620 0.570 0.570 20,000 0.5700 0.00%
2020-07-15 0 0.570 0.570 0.590 0.570 0.570 450,000 260,800 0.5796 0.570 0.570 0.590 0.570 0.570 450,000 0.5796 -1.72%
2020-07-14 0 0.580 0.550 0.580 0.540 0.580 40,000 22,300 0.5575 0.580 0.550 0.580 0.540 0.580 40,000 0.5575 7.41%
2020-07-13 0 0.540 0.510 0.550 0.510 0.550 110,000 58,100 0.5282 0.540 0.510 0.550 0.510 0.550 110,000 0.5282 -1.82%
2020-07-10 0 0.550 0.540 0.550 0.550 0.550 220,000 121,000 0.5500 0.550 0.540 0.550 0.550 0.550 220,000 0.5500 -3.51%
2020-07-09 0 0.570 0.570 0.580 0.570 0.580 90,000 52,100 0.5789 0.570 0.570 0.580 0.570 0.580 90,000 0.5789 -5.00%
2020-07-08 0 0.600 0.590 0.600 0.590 0.600 140,000 83,900 0.5993 0.600 0.590 0.600 0.590 0.600 140,000 0.5993 -7.69%
2020-07-07 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2020-07-06 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - -7.14%
2020-07-03 0 0.700 0.550 0.700 - - 0 0 - 0.700 0.550 0.700 - - 0 - 0.00%
2020-07-02 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2020-06-30 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2020-06-29 0 0.700 0.550 0.700 0.700 0.700 10,000 7,000 0.7000 0.700 0.550 0.700 0.700 0.700 10,000 0.7000 -2.78%
2020-06-26 0 0.720 0.700 0.720 0.700 0.730 50,000 35,700 0.7140 0.720 0.700 0.720 0.700 0.730 50,000 0.7140 9.09%
2020-06-24 0 0.660 0.600 0.740 - - 0 0 - 0.660 0.600 0.740 - - 0 - 0.00%
2020-06-23 0 0.660 0.600 0.660 0.660 0.660 440,000 294,100 0.6684 0.660 0.600 0.660 0.660 0.660 440,000 0.6684 0.00%
2020-06-22 0 0.660 0.660 0.700 0.650 0.650 90,000 60,100 0.6678 0.660 0.660 0.700 0.650 0.650 90,000 0.6678 0.00%
2020-06-19 0 0.660 0.660 0.680 0.660 0.660 40,000 26,400 0.6600 0.660 0.660 0.680 0.660 0.660 40,000 0.6600 -1.49%
2020-06-18 0 0.670 0.610 0.670 0.670 0.670 10,000 6,700 0.6700 0.670 0.610 0.670 0.670 0.670 10,000 0.6700 1.52%
2020-06-17 0 0.660 0.660 0.690 0.650 0.650 30,000 19,500 0.6500 0.660 0.660 0.690 0.650 0.650 30,000 0.6500 1.54%
2020-06-16 0 0.650 0.650 0.670 0.640 0.650 110,000 71,400 0.6491 0.650 0.650 0.670 0.640 0.650 110,000 0.6491 8.33%
2020-06-15 0 0.600 0.600 0.670 - - 0 0 - 0.600 0.600 0.670 - - 0 - 0.00%
2020-06-12 0 0.600 0.600 0.650 0.600 0.600 20,000 12,000 0.6000 0.600 0.600 0.650 0.600 0.600 20,000 0.6000 0.00%
2020-06-11 0 0.600 0.600 0.660 - - 0 0 - 0.600 0.600 0.660 - - 0 - 0.00%
2020-06-10 0 0.600 0.580 0.650 - - 0 0 - 0.600 0.580 0.650 - - 0 - 0.00%
2020-06-09 0 0.600 0.580 0.650 0.570 0.570 10,000 5,700 0.5700 0.600 0.580 0.650 0.570 0.570 10,000 0.5700 -4.76%
2020-06-08 0 0.630 0.560 0.630 0.630 0.630 70,000 44,100 0.6300 0.630 0.560 0.630 0.630 0.630 70,000 0.6300 0.00%
2020-06-05 0 0.630 0.580 0.640 0.580 0.630 20,000 12,100 0.6050 0.630 0.580 0.640 0.580 0.630 20,000 0.6050 8.62%
2020-06-04 0 0.580 0.570 0.630 0.580 0.580 330,000 191,400 0.5800 0.580 0.570 0.630 0.580 0.580 330,000 0.5800 0.00%
2020-06-03 0 0.580 0.580 0.610 0.570 0.600 450,000 252,600 0.5613 0.580 0.580 0.610 0.570 0.600 450,000 0.5613 1.75%
2020-06-02 0 0.570 0.570 0.600 0.550 0.570 50,000 27,900 0.5580 0.570 0.570 0.600 0.550 0.570 50,000 0.5580 -5.00%
2020-06-01 0 0.600 0.560 0.650 0.600 0.600 30,000 18,000 0.6000 0.600 0.560 0.650 0.600 0.600 30,000 0.6000 0.00%
2020-05-29 0 0.600 0.570 0.620 0.510 0.600 340,000 184,500 0.5426 0.600 0.570 0.620 0.510 0.600 340,000 0.5426 1.69%
2020-05-28 0 0.590 0.590 0.620 - - 0 0 - 0.590 0.590 0.620 - - 0 - 0.00%
2020-05-27 0 0.590 0.560 0.620 0.590 0.590 10,000 5,900 0.5900 0.590 0.560 0.620 0.590 0.590 10,000 0.5900 0.00%
2020-05-26 0 0.590 0.590 0.610 0.580 0.580 10,000 5,800 0.5800 0.590 0.590 0.610 0.580 0.580 10,000 0.5800 1.72%
2020-05-25 0 0.580 0.540 0.620 0.580 0.610 70,000 41,500 0.5929 0.580 0.540 0.620 0.580 0.610 70,000 0.5929 -6.45%
2020-05-22 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2020-05-21 0 0.620 0.620 0.660 - - 0 0 - 0.620 0.620 0.660 - - 0 - 0.00%
2020-05-20 0 0.620 0.600 0.660 - - 0 0 - 0.620 0.600 0.660 - - 0 - 0.00%
2020-05-19 0 0.620 0.600 0.660 - - 0 0 - 0.620 0.600 0.660 - - 0 - 0.00%
2020-05-18 0 0.620 0.610 0.630 0.620 0.630 70,000 43,800 0.6257 0.620 0.610 0.630 0.620 0.630 70,000 0.6257 -7.46%
2020-05-15 0 0.670 0.630 0.710 - - 0 0 - 0.670 0.630 0.710 - - 0 - 0.00%
2020-05-14 0 0.670 0.620 0.690 0.620 0.670 2,490,000 1,636,000 0.6570 0.670 0.620 0.690 0.620 0.670 2,490,000 0.6570 4.69%
2020-05-13 0 0.640 0.600 0.650 0.600 0.690 110,000 69,200 0.6291 0.640 0.600 0.650 0.600 0.690 110,000 0.6291 4.92%
2020-05-12 0 0.610 0.580 0.650 - - 0 0 - 0.610 0.580 0.650 - - 0 - 0.00%
2020-05-11 0 0.610 0.610 0.620 0.610 0.620 230,000 142,200 0.6183 0.610 0.610 0.620 0.610 0.620 230,000 0.6183 -7.58%
2020-05-08 0 0.660 0.620 0.690 - - 0 0 - 0.660 0.620 0.690 - - 0 - 0.00%
2020-05-07 0 0.660 0.610 0.690 - - 50,000 32,500 0.6500 0.660 0.610 0.690 - - 50,000 0.6500 0.00%
2020-05-06 0 0.660 0.640 0.690 0.660 0.730 80,000 54,800 0.6850 0.660 0.640 0.690 0.660 0.730 80,000 0.6850 0.00%
2020-05-05 0 0.660 0.660 0.710 0.660 0.760 540,000 398,300 0.7376 0.660 0.660 0.710 0.660 0.760 540,000 0.7376 0.00%
2020-05-04 0 0.660 0.580 0.760 0.660 0.660 50,000 33,000 0.6600 0.660 0.580 0.760 0.660 0.660 50,000 0.6600 0.00%
2020-04-29 0 0.660 0.610 0.760 - - 0 0 - 0.660 0.610 0.760 - - 0 - 0.00%
2020-04-28 0 0.660 0.600 0.730 - - 0 0 - 0.660 0.600 0.730 - - 0 - 0.00%
2020-04-27 0 0.660 0.600 0.700 - - 0 0 - 0.660 0.600 0.700 - - 0 - 0.00%
2020-04-24 0 0.660 0.610 0.760 - - 0 0 - 0.660 0.610 0.760 - - 0 - 0.00%
2020-04-23 0 0.660 0.600 0.660 - - 0 0 - 0.660 0.600 0.660 - - 0 - 0.00%
2020-04-22 0 0.660 0.600 0.760 - - 240,000 160,800 0.6700 0.660 0.600 0.760 - - 240,000 0.6700 0.00%
2020-04-21 0 0.660 0.600 0.740 - - 0 0 - 0.660 0.600 0.740 - - 0 - -1.49%
2020-04-20 0 0.670 0.600 0.670 - - 0 0 - 0.670 0.600 0.670 - - 0 - 0.00%
2020-04-17 0 0.670 0.640 0.680 0.640 0.700 90,000 59,200 0.6578 0.670 0.640 0.680 0.640 0.700 90,000 0.6578 1.52%
2020-04-16 0 0.660 0.630 0.700 0.630 0.750 170,000 115,800 0.6812 0.660 0.630 0.700 0.630 0.750 170,000 0.6812 -1.49%
2020-04-15 0 0.670 0.630 0.870 0.670 0.670 10,000 6,700 0.6700 0.670 0.630 0.870 0.670 0.670 10,000 0.6700 -5.63%
2020-04-14 0 0.710 0.670 0.860 - - 0 0 - 0.710 0.670 0.860 - - 0 - 0.00%
2020-04-09 0 0.710 0.670 0.840 - - 0 0 - 0.710 0.670 0.840 - - 0 - 0.00%
2020-04-08 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2020-04-07 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2020-04-06 0 0.710 0.670 0.720 0.690 0.710 160,000 113,400 0.7088 0.710 0.670 0.720 0.690 0.710 160,000 0.7088 1.43%
2020-04-03 0 0.700 0.670 0.720 - - 0 0 - 0.700 0.670 0.720 - - 0 - 0.00%
2020-04-02 0 0.700 0.670 0.720 - - 0 0 - 0.700 0.670 0.720 - - 0 - 0.00%
2020-04-01 0 0.700 0.630 0.700 0.570 0.720 370,000 242,600 0.6557 0.700 0.630 0.700 0.570 0.720 370,000 0.6557 -2.78%
2020-03-31 0 0.720 0.610 0.720 - - 0 0 - 0.720 0.610 0.720 - - 0 - 0.00%
2020-03-30 0 0.720 0.640 0.730 - - 0 0 - 0.720 0.640 0.730 - - 0 - 0.00%
2020-03-27 0 0.720 0.660 0.730 0.720 0.720 10,000 7,200 0.7200 0.720 0.660 0.730 0.720 0.720 10,000 0.7200 1.41%
2020-03-26 0 0.710 0.610 0.730 - - 0 0 - 0.710 0.610 0.730 - - 0 - 0.00%
2020-03-25 0 0.710 0.610 0.730 - - 0 0 - 0.710 0.610 0.730 - - 0 - 0.00%
2020-03-24 0 0.710 0.630 0.710 0.720 0.720 100,000 72,000 0.7200 0.710 0.630 0.710 0.720 0.720 100,000 0.7200 -1.39%
2020-03-23 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2020-03-20 0 0.720 0.660 0.730 - - 0 0 - 0.720 0.660 0.730 - - 0 - 0.00%
2020-03-19 0 0.720 0.660 0.720 0.720 0.720 200,000 144,000 0.7200 0.720 0.660 0.720 0.720 0.720 200,000 0.7200 1.41%
2020-03-18 0 0.710 0.660 0.780 0.710 0.710 20,000 14,200 0.7100 0.710 0.660 0.780 0.710 0.710 20,000 0.7100 -2.74%
2020-03-17 0 0.730 0.650 0.750 0.730 0.730 670,000 489,100 0.7300 0.730 0.650 0.750 0.730 0.730 670,000 0.7300 1.39%
2020-03-16 0 0.720 0.670 0.840 - - 0 0 - 0.720 0.670 0.840 - - 0 - 0.00%
2020-03-13 0 0.720 0.680 0.740 0.660 0.720 90,000 61,800 0.6867 0.720 0.680 0.740 0.660 0.720 90,000 0.6867 0.00%
2020-03-12 0 0.720 0.660 0.740 0.660 0.720 30,000 20,400 0.6800 0.720 0.660 0.740 0.660 0.720 30,000 0.6800 -4.00%
2020-03-11 0 0.750 0.670 0.750 0.740 0.750 400,000 299,700 0.7493 0.750 0.670 0.750 0.740 0.750 400,000 0.7493 1.35%
2020-03-10 0 0.740 0.630 0.740 0.730 0.740 300,000 219,900 0.7330 0.740 0.630 0.740 0.730 0.740 300,000 0.7330 1.37%
2020-03-09 0 0.730 0.620 0.730 0.720 0.730 690,000 503,500 0.7297 0.730 0.620 0.730 0.720 0.730 690,000 0.7297 1.39%
2020-03-06 0 0.720 0.630 0.740 - - 0 0 - 0.720 0.630 0.740 - - 0 - 0.00%
2020-03-05 0 0.720 0.630 0.760 0.720 0.720 10,000 7,200 0.7200 0.720 0.630 0.760 0.720 0.720 10,000 0.7200 -1.37%
2020-03-04 0 0.730 0.660 0.740 - - 0 0 - 0.730 0.660 0.740 - - 0 - 0.00%
2020-03-03 0 0.730 0.680 0.720 0.690 0.760 320,000 237,100 0.7409 0.730 0.680 0.720 0.690 0.760 320,000 0.7409 4.29%
2020-03-02 0 0.700 0.730 0.770 0.700 0.750 250,000 181,200 0.7248 0.700 0.730 0.770 0.700 0.750 250,000 0.7248 -4.11%
2020-02-28 0 0.730 0.730 0.760 0.700 0.730 50,000 36,000 0.7200 0.730 0.730 0.760 0.700 0.730 50,000 0.7200 -1.35%
2020-02-27 0 0.740 0.700 0.760 0.700 0.780 670,000 488,200 0.7287 0.740 0.700 0.760 0.700 0.780 670,000 0.7287 -7.50%
2020-02-26 0 0.800 0.770 0.830 0.800 0.800 1,410,000 1,095,900 0.7772 0.800 0.770 0.830 0.800 0.800 1,410,000 0.7772 3.90%
2020-02-25 0 0.770 0.730 0.790 0.770 0.770 230,000 179,300 0.7796 0.770 0.730 0.790 0.770 0.770 230,000 0.7796 1.32%
2020-02-24 0 0.760 0.750 0.800 0.760 0.760 80,000 60,700 0.7588 0.760 0.750 0.800 0.760 0.760 80,000 0.7588 -5.00%
2020-02-21 0 0.800 0.790 0.800 0.800 0.800 60,000 48,000 0.8000 0.800 0.790 0.800 0.800 0.800 60,000 0.8000 1.27%
2020-02-20 0 0.790 0.790 0.860 0.790 0.790 90,000 71,100 0.7900 0.790 0.790 0.860 0.790 0.790 90,000 0.7900 -1.25%
2020-02-19 0 0.800 0.790 0.860 0.800 0.800 10,000 8,000 0.8000 0.800 0.790 0.860 0.800 0.800 10,000 0.8000 1.27%
2020-02-18 0 0.790 0.780 0.860 0.790 0.790 10,000 7,900 0.7900 0.790 0.780 0.860 0.790 0.790 10,000 0.7900 -2.47%
2020-02-17 0 0.810 0.780 0.850 0.770 0.870 270,000 226,600 0.8393 0.810 0.780 0.850 0.770 0.870 270,000 0.8393 3.85%
2020-02-14 0 0.780 0.780 0.810 - - 0 0 - 0.780 0.780 0.810 - - 0 - 0.00%
2020-02-13 0 0.780 0.760 0.830 - - 0 0 - 0.780 0.760 0.830 - - 0 - 0.00%
2020-02-12 0 0.780 0.750 0.830 0.780 0.780 90,000 70,200 0.7800 0.780 0.750 0.830 0.780 0.780 90,000 0.7800 0.00%
2020-02-11 0 0.780 0.730 0.820 0.730 0.780 150,000 111,900 0.7460 0.780 0.730 0.820 0.730 0.780 150,000 0.7460 1.30%
2020-02-10 0 0.770 0.750 0.840 - - 0 0 - 0.770 0.750 0.840 - - 0 - 0.00%
2020-02-07 0 0.770 0.720 0.770 - - 0 0 - 0.770 0.720 0.770 - - 0 - 0.00%
2020-02-06 0 0.770 0.770 0.810 0.750 0.750 80,000 60,000 0.7500 0.770 0.770 0.810 0.750 0.750 80,000 0.7500 5.48%
2020-02-05 0 0.730 0.730 0.800 0.710 0.800 30,000 23,100 0.7700 0.730 0.730 0.800 0.710 0.800 30,000 0.7700 -2.67%
2020-02-04 0 0.750 0.720 0.750 0.740 0.750 960,000 719,300 0.7493 0.750 0.720 0.750 0.740 0.750 960,000 0.7493 1.35%
2020-02-03 0 0.740 0.740 0.800 0.720 0.830 140,000 103,900 0.7421 0.740 0.740 0.800 0.720 0.830 140,000 0.7421 -10.84%
2020-01-31 0 0.830 0.700 0.830 - - 0 0 - 0.830 0.700 0.830 - - 0 - 0.00%
2020-01-30 0 0.830 0.720 0.830 - - 0 0 - 0.830 0.720 0.830 - - 0 - 0.00%
2020-01-29 0 0.830 0.730 0.830 - - 0 0 - 0.830 0.730 0.830 - - 0 - 0.00%
2020-01-24 0 0.830 0.790 0.860 - - 0 0 - 0.830 0.790 0.860 - - 0 - 0.00%
2020-01-23 0 0.830 0.800 0.830 0.800 0.860 350,000 284,300 0.8123 0.830 0.800 0.830 0.800 0.860 350,000 0.8123 -7.78%
2020-01-22 0 0.900 0.810 0.910 0.860 0.910 50,000 44,100 0.8820 0.900 0.810 0.910 0.860 0.910 50,000 0.8820 3.45%
2020-01-21 0 0.870 0.860 0.880 0.850 0.910 210,000 184,800 0.8800 0.870 0.860 0.880 0.850 0.910 210,000 0.8800 -5.43%
2020-01-20 0 0.920 0.900 0.920 0.880 0.930 40,000 36,200 0.9050 0.920 0.900 0.920 0.880 0.930 40,000 0.9050 1.10%
2020-01-17 0 0.910 0.890 0.910 0.900 0.910 1,350,000 1,217,900 0.9021 0.910 0.890 0.910 0.900 0.910 1,350,000 0.9021 0.00%
2020-01-16 0 0.910 0.910 0.930 0.900 0.970 180,000 165,400 0.9189 0.910 0.910 0.930 0.900 0.970 180,000 0.9189 0.00%
2020-01-15 0 0.910 0.860 0.930 0.900 0.940 160,000 144,900 0.9056 0.910 0.860 0.930 0.900 0.940 160,000 0.9056 0.00%
2020-01-14 0 0.910 0.900 0.920 0.900 0.980 630,000 589,800 0.9362 0.910 0.900 0.920 0.900 0.980 630,000 0.9362 1.11%
2020-01-13 0 0.900 0.880 0.900 0.850 0.940 350,000 320,900 0.9169 0.900 0.880 0.900 0.850 0.940 350,000 0.9169 2.27%
2020-01-10 0 0.880 0.840 0.880 0.840 0.940 230,000 202,100 0.8787 0.880 0.840 0.880 0.840 0.940 230,000 0.8787 -1.12%
2020-01-09 0 0.890 0.840 0.900 0.790 0.900 280,000 241,100 0.8611 0.890 0.840 0.900 0.790 0.900 280,000 0.8611 11.25%
2020-01-08 0 0.800 0.780 0.800 0.770 0.820 480,000 383,700 0.7994 0.800 0.780 0.800 0.770 0.820 480,000 0.7994 14.29%
2020-01-07 0 0.700 0.700 0.830 0.690 0.700 180,000 125,800 0.6989 0.700 0.700 0.830 0.690 0.700 180,000 0.6989 4.48%
2020-01-06 0 0.670 0.650 0.690 - - 0 0 - 0.670 0.650 0.690 - - 0 - 0.00%
2020-01-03 0 0.670 0.630 0.680 0.620 0.690 40,000 26,100 0.6525 0.670 0.630 0.680 0.620 0.690 40,000 0.6525 1.52%
2020-01-02 0 0.660 0.610 0.700 0.660 0.660 700,000 468,800 0.6697 0.660 0.610 0.700 0.660 0.660 700,000 0.6697 -1.49%
2019-12-31 0 0.670 0.620 0.670 0.620 0.680 40,000 26,000 0.6500 0.670 0.620 0.670 0.620 0.680 40,000 0.6500 4.69%
2019-12-30 0 0.640 0.600 0.670 0.640 0.640 10,000 6,400 0.6400 0.640 0.600 0.670 0.640 0.640 10,000 0.6400 0.00%
2019-12-27 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2019-12-24 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2019-12-23 0 0.640 0.600 0.650 0.610 0.640 60,000 37,500 0.6250 0.640 0.600 0.650 0.610 0.640 60,000 0.6250 3.23%
2019-12-20 0 0.620 0.600 0.640 - - 0 0 - 0.620 0.600 0.640 - - 0 - 0.00%
2019-12-19 0 0.620 0.620 0.640 0.620 0.620 20,000 12,400 0.6200 0.620 0.620 0.640 0.620 0.620 20,000 0.6200 -1.59%
2019-12-18 0 0.630 0.630 0.650 0.620 0.640 390,000 246,700 0.6326 0.630 0.630 0.650 0.620 0.640 390,000 0.6326 -4.55%
2019-12-17 0 0.660 0.620 0.660 0.650 0.660 60,000 39,100 0.6517 0.660 0.620 0.660 0.650 0.660 60,000 0.6517 -1.49%
2019-12-16 0 0.670 0.620 0.670 0.650 0.670 40,000 26,200 0.6550 0.670 0.620 0.670 0.650 0.670 40,000 0.6550 6.35%
2019-12-13 0 0.630 0.630 0.650 0.620 0.620 40,000 24,800 0.6200 0.630 0.630 0.650 0.620 0.620 40,000 0.6200 1.61%
2019-12-12 0 0.620 0.610 0.650 0.620 0.620 100,000 62,000 0.6200 0.620 0.610 0.650 0.620 0.620 100,000 0.6200 1.64%
2019-12-11 0 0.610 0.610 0.630 0.610 0.620 460,000 284,900 0.6193 0.610 0.610 0.630 0.610 0.620 460,000 0.6193 -4.69%
2019-12-10 0 0.640 0.610 0.650 0.640 0.640 10,000 6,400 0.6400 0.640 0.610 0.650 0.640 0.640 10,000 0.6400 -1.54%
2019-12-09 0 0.650 0.600 0.670 0.620 0.680 90,000 58,800 0.6533 0.650 0.600 0.670 0.620 0.680 90,000 0.6533 6.56%
2019-12-06 0 0.610 0.610 0.650 - - 0 0 - 0.610 0.610 0.650 - - 0 - 0.00%
2019-12-05 0 0.610 0.600 0.640 0.610 0.610 30,000 18,300 0.6100 0.610 0.600 0.640 0.610 0.610 30,000 0.6100 -3.17%
2019-12-04 0 0.630 0.630 0.660 0.620 0.640 50,000 31,700 0.6340 0.630 0.630 0.660 0.620 0.640 50,000 0.6340 -7.35%
2019-12-03 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2019-12-02 0 0.680 0.620 0.720 - - 0 0 - 0.680 0.620 0.720 - - 0 - 0.00%
2019-11-29 0 0.680 0.650 0.680 0.650 0.740 70,000 47,900 0.6843 0.680 0.650 0.680 0.650 0.740 70,000 0.6843 6.25%
2019-11-28 0 0.640 0.640 0.700 - - 0 0 - 0.640 0.640 0.700 - - 0 - 0.00%
2019-11-27 0 0.640 0.640 0.750 - - 0 0 - 0.640 0.640 0.750 - - 0 - 0.00%
2019-11-26 0 0.640 0.640 0.700 - - 0 0 - 0.640 0.640 0.700 - - 0 - 0.00%
2019-11-25 0 0.640 0.640 0.700 - - 0 0 - 0.640 0.640 0.700 - - 0 - 0.00%
2019-11-22 0 0.640 0.630 0.700 0.640 0.640 10,000 6,400 0.6400 0.640 0.630 0.700 0.640 0.640 10,000 0.6400 0.00%
2019-11-21 0 0.640 0.600 0.680 - - 0 0 - 0.640 0.600 0.680 - - 0 - 0.00%
2019-11-20 0 0.640 0.610 0.680 - - 0 0 - 0.640 0.610 0.680 - - 0 - 0.00%
2019-11-19 0 0.640 0.610 0.650 - - 0 0 - 0.640 0.610 0.650 - - 0 - 0.00%
2019-11-18 0 0.640 0.610 0.680 - - 0 0 - 0.640 0.610 0.680 - - 0 - 0.00%
2019-11-15 0 0.640 0.600 0.750 - - 0 0 - 0.640 0.600 0.750 - - 0 - 0.00%
2019-11-14 0 0.640 0.610 0.690 - - 0 0 - 0.640 0.610 0.690 - - 0 - 0.00%
2019-11-13 0 0.640 0.600 0.750 - - 200,000 128,000 0.6400 0.640 0.600 0.750 - - 200,000 0.6400 0.00%
2019-11-12 0 0.640 0.610 0.700 - - 190,000 121,600 0.6400 0.640 0.610 0.700 - - 190,000 0.6400 0.00%
2019-11-11 0 0.640 0.600 0.750 - - 0 0 - 0.640 0.600 0.750 - - 0 - 0.00%
2019-11-08 0 0.640 0.640 0.700 - - 0 0 - 0.640 0.640 0.700 - - 0 - 0.00%
2019-11-07 0 0.640 0.620 0.700 - - 0 0 - 0.640 0.620 0.700 - - 0 - 0.00%
2019-11-06 0 0.640 0.620 0.700 - - 0 0 - 0.640 0.620 0.700 - - 0 - 0.00%
2019-11-05 0 0.640 0.620 0.700 - - 0 0 - 0.640 0.620 0.700 - - 0 - 0.00%
2019-11-04 0 0.640 0.600 0.700 - - 0 0 - 0.640 0.600 0.700 - - 0 - 0.00%
2019-11-01 0 0.640 0.610 0.700 - - 0 0 - 0.640 0.610 0.700 - - 0 - 0.00%
2019-10-31 0 0.640 0.620 0.700 - - 0 0 - 0.640 0.620 0.700 - - 0 - 0.00%
2019-10-30 0 0.640 0.610 0.700 - - 0 0 - 0.640 0.610 0.700 - - 0 - 0.00%
2019-10-29 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2019-10-28 0 0.640 0.620 0.650 0.640 0.650 170,000 110,100 0.6476 0.640 0.620 0.650 0.640 0.650 170,000 0.6476 -1.54%
2019-10-25 0 0.650 0.630 0.740 - - 0 0 - 0.650 0.630 0.740 - - 0 - 0.00%
2019-10-24 0 0.650 0.620 0.720 - - 50,000 30,500 0.6100 0.650 0.620 0.720 - - 50,000 0.6100 0.00%
2019-10-23 0 0.650 0.600 0.690 - - 0 0 - 0.650 0.600 0.690 - - 0 - 0.00%
2019-10-22 0 0.650 0.650 0.740 - - 0 0 - 0.650 0.650 0.740 - - 0 - 0.00%
2019-10-21 0 0.650 0.630 0.740 - - 0 0 - 0.650 0.630 0.740 - - 0 - 0.00%
2019-10-18 0 0.650 0.630 0.740 - - 0 0 - 0.650 0.630 0.740 - - 0 - 0.00%
2019-10-17 0 0.650 0.650 0.740 0.620 0.670 190,000 119,700 0.6300 0.650 0.650 0.740 0.620 0.670 190,000 0.6300 -2.99%
2019-10-16 0 0.670 0.650 0.740 - - 170,000 120,700 0.7100 0.670 0.650 0.740 - - 170,000 0.7100 0.00%
2019-10-15 0 0.670 0.650 0.730 0.670 0.760 290,000 212,900 0.7341 0.670 0.650 0.730 0.670 0.760 290,000 0.7341 -10.67%
2019-10-14 0 0.750 0.640 0.750 - - 0 0 - 0.750 0.640 0.750 - - 0 - -3.85%
2019-10-11 0 0.780 0.670 0.800 0.650 0.780 80,000 55,100 0.6888 0.780 0.670 0.800 0.650 0.780 80,000 0.6888 5.41%
2019-10-10 0 0.740 0.630 0.740 0.600 0.790 60,000 40,100 0.6683 0.740 0.630 0.740 0.600 0.790 60,000 0.6683 10.45%
2019-10-09 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - -1.47%
2019-10-08 0 0.680 0.610 0.830 - - 0 0 - 0.680 0.610 0.830 - - 0 - 0.00%
2019-10-04 0 0.680 0.620 0.830 - - 0 0 - 0.680 0.620 0.830 - - 0 - 0.00%
2019-10-03 0 0.680 0.680 0.820 0.640 0.690 60,000 40,900 0.6817 0.680 0.680 0.820 0.640 0.690 60,000 0.6817 0.00%
2019-10-02 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2019-09-30 0 0.680 0.610 0.820 - - 0 0 - 0.680 0.610 0.820 - - 0 - 0.00%
2019-09-27 0 0.680 0.590 0.820 - - 0 0 - 0.680 0.590 0.820 - - 0 - 0.00%
2019-09-26 0 0.680 0.630 0.680 0.670 0.680 310,000 210,600 0.6794 0.680 0.630 0.680 0.670 0.680 310,000 0.6794 3.03%
2019-09-25 0 0.660 0.600 0.700 - - 0 0 - 0.660 0.600 0.700 - - 0 - 0.00%
2019-09-24 0 0.660 0.610 0.700 0.640 0.660 70,000 45,600 0.6514 0.660 0.610 0.700 0.640 0.660 70,000 0.6514 -1.49%
2019-09-23 0 0.670 0.610 0.700 0.670 0.670 1,880,000 1,279,200 0.6804 0.670 0.610 0.700 0.670 0.670 1,880,000 0.6804 -2.90%
2019-09-20 0 0.690 0.610 0.820 - - 0 0 - 0.690 0.610 0.820 - - 0 - 0.00%
2019-09-19 0 0.690 0.620 0.820 - - 0 0 - 0.690 0.620 0.820 - - 0 - 0.00%
2019-09-18 0 0.690 0.600 0.820 - - 0 0 - 0.690 0.600 0.820 - - 0 - 0.00%
2019-09-17 0 0.690 0.650 0.820 - - 0 0 - 0.690 0.650 0.820 - - 0 - 0.00%
2019-09-16 0 0.690 0.690 0.820 0.690 0.700 180,000 125,600 0.6978 0.690 0.690 0.820 0.690 0.700 180,000 0.6978 -4.17%
2019-09-13 0 0.720 0.690 0.750 0.650 0.830 470,000 328,000 0.6979 0.720 0.690 0.750 0.650 0.830 470,000 0.6979 10.77%
2019-09-12 0 0.650 0.600 0.660 0.650 0.650 220,000 143,000 0.6500 0.650 0.600 0.660 0.650 0.650 220,000 0.6500 4.84%
2019-09-11 0 0.620 0.620 0.670 - - 0 0 - 0.620 0.620 0.670 - - 0 - 0.00%
2019-09-10 0 0.620 0.610 0.660 0.620 0.620 20,000 12,400 0.6200 0.620 0.610 0.660 0.620 0.620 20,000 0.6200 1.64%
2019-09-09 0 0.610 0.600 0.640 - - 0 0 - 0.610 0.600 0.640 - - 0 - 0.00%
2019-09-06 0 0.610 0.600 0.620 0.610 0.620 100,000 61,400 0.6140 0.610 0.600 0.620 0.610 0.620 100,000 0.6140 -4.69%
2019-09-05 0 0.640 0.630 0.650 0.570 0.670 1,240,000 795,800 0.6418 0.640 0.630 0.650 0.570 0.670 1,240,000 0.6418 -3.03%
2019-09-04 0 0.660 0.630 0.660 0.610 0.660 780,000 486,900 0.6242 0.660 0.630 0.660 0.610 0.660 780,000 0.6242 -5.71%
2019-09-03 0 0.700 0.620 0.700 0.700 0.700 20,000 14,000 0.7000 0.700 0.620 0.700 0.700 0.700 20,000 0.7000 0.00%
2019-09-02 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2019-08-30 0 0.700 0.670 0.700 0.700 0.780 480,000 347,100 0.7231 0.700 0.670 0.700 0.700 0.780 480,000 0.7231 -15.66%
2019-08-29 0 0.830 0.770 0.830 0.800 0.880 120,000 100,700 0.8392 0.830 0.770 0.830 0.800 0.880 120,000 0.8392 -5.68%
2019-08-28 0 0.880 0.880 0.910 - - 0 0 - 0.880 0.880 0.910 - - 0 - 0.00%
2019-08-27 0 0.880 0.880 0.920 - - 0 0 - 0.880 0.880 0.920 - - 0 - 0.00%
2019-08-26 0 0.880 0.880 0.910 - - 0 0 - 0.880 0.880 0.910 - - 0 - 0.00%
2019-08-23 0 0.880 0.880 0.910 0.880 0.880 40,000 35,200 0.8800 0.880 0.880 0.910 0.880 0.880 40,000 0.8800 0.00%
2019-08-22 0 0.880 0.800 0.910 0.880 0.880 920,000 826,000 0.8978 0.880 0.800 0.910 0.880 0.880 920,000 0.8978 -3.30%
2019-08-21 0 0.910 0.880 0.910 - - 0 0 - 0.910 0.880 0.910 - - 0 - 0.00%
2019-08-20 0 0.910 0.880 0.950 - - 0 0 - 0.910 0.880 0.950 - - 0 - 0.00%
2019-08-19 0 0.910 0.830 0.910 - - 0 0 - 0.910 0.830 0.910 - - 0 - 0.00%
2019-08-16 0 0.910 0.830 0.920 0.910 0.910 880,000 803,500 0.9131 0.910 0.830 0.920 0.910 0.910 880,000 0.9131 1.11%
2019-08-15 0 0.900 0.850 0.900 - - 150,000 135,000 0.9000 0.900 0.850 0.900 - - 150,000 0.9000 -1.10%
2019-08-14 0 0.910 0.810 0.910 - - 150,000 135,000 0.9000 0.910 0.810 0.910 - - 150,000 0.9000 0.00%
2019-08-13 0 0.910 0.810 0.910 0.910 0.910 170,000 154,700 0.9100 0.910 0.810 0.910 0.910 0.910 170,000 0.9100 0.00%
2019-08-12 0 0.910 0.800 0.930 0.910 0.910 410,000 373,100 0.9100 0.910 0.800 0.930 0.910 0.910 410,000 0.9100 0.00%
2019-08-09 0 0.910 0.810 0.920 - - 0 0 - 0.910 0.810 0.920 - - 0 - 0.00%
2019-08-08 0 0.910 0.810 1.000 - - 0 0 - 0.910 0.810 1.000 - - 0 - 0.00%
2019-08-07 0 0.910 0.810 0.940 0.910 0.910 90,000 81,900 0.9100 0.910 0.810 0.940 0.910 0.910 90,000 0.9100 0.00%
2019-08-06 0 0.910 0.810 0.910 0.900 0.910 300,000 272,200 0.9073 0.910 0.810 0.910 0.900 0.910 300,000 0.9073 0.00%
2019-08-05 0 0.910 0.810 0.910 0.910 0.910 60,000 54,600 0.9100 0.910 0.810 0.910 0.910 0.910 60,000 0.9100 0.00%
2019-08-02 0 0.910 0.830 0.950 - - 0 0 - 0.910 0.830 0.950 - - 0 - 0.00%
2019-08-01 0 0.910 0.840 1.000 0.910 0.910 220,000 203,600 0.9255 0.910 0.840 1.000 0.910 0.910 220,000 0.9255 0.00%
2019-07-31 0 0.910 0.850 0.930 - - 0 0 - 0.910 0.850 0.930 - - 0 - 0.00%
2019-07-30 0 0.910 0.870 0.950 - - 0 0 - 0.910 0.870 0.950 - - 0 - 0.00%
2019-07-29 0 0.910 0.900 0.920 0.900 1.400 140,000 131,600 0.9400 0.910 0.900 0.920 0.900 1.400 140,000 0.9400 0.00%
2019-07-26 0 0.910 0.820 0.950 - - 0 0 - 0.910 0.820 0.950 - - 0 - 0.00%
2019-07-25 0 0.910 0.860 0.920 0.910 0.910 300,000 275,800 0.9193 0.910 0.860 0.920 0.910 0.910 300,000 0.9193 2.25%
2019-07-24 0 0.890 0.880 0.940 0.890 0.890 30,000 26,700 0.8900 0.890 0.880 0.940 0.890 0.890 30,000 0.8900 -1.11%
2019-07-23 0 0.900 0.820 0.950 - - 800,000 720,000 0.9000 0.900 0.820 0.950 - - 800,000 0.9000 0.00%
2019-07-22 0 0.900 0.800 0.900 0.900 0.900 1,150,000 1,036,500 0.9013 0.900 0.800 0.900 0.900 0.900 1,150,000 0.9013 0.00%
2019-07-19 0 0.900 0.850 0.920 0.890 0.900 320,000 289,300 0.9041 0.900 0.850 0.920 0.890 0.900 320,000 0.9041 1.12%
2019-07-18 0 0.890 0.830 0.950 - - 0 0 - 0.890 0.830 0.950 - - 0 - 0.00%
2019-07-17 0 0.890 0.890 0.930 - - 0 0 - 0.890 0.890 0.930 - - 0 - 3.49%
2019-07-16 0 0.860 0.890 0.920 0.850 0.850 20,000 17,000 0.8500 0.860 0.890 0.920 0.850 0.850 20,000 0.8500 -4.44%
2019-07-15 0 0.900 0.850 0.940 0.900 0.910 130,000 117,200 0.9015 0.900 0.850 0.940 0.900 0.910 130,000 0.9015 -3.23%
2019-07-12 0 0.930 0.800 0.930 0.930 0.950 690,000 648,900 0.9404 0.930 0.800 0.930 0.930 0.950 690,000 0.9404 5.68%
2019-07-11 0 0.880 0.800 0.930 0.880 0.880 10,000 8,800 0.8800 0.880 0.800 0.930 0.880 0.880 10,000 0.8800 -2.22%
2019-07-10 0 0.900 0.800 0.910 - - 0 0 - 0.900 0.800 0.910 - - 0 - 0.00%
2019-07-09 0 0.900 0.800 0.910 0.900 0.900 10,000 9,000 0.9000 0.900 0.800 0.910 0.900 0.900 10,000 0.9000 0.00%
2019-07-08 0 0.900 0.900 0.940 0.860 0.860 20,000 17,200 0.8600 0.900 0.900 0.940 0.860 0.860 20,000 0.8600 0.00%
2019-07-05 0 0.900 0.890 0.940 0.900 0.900 20,000 18,000 0.9000 0.900 0.890 0.940 0.900 0.900 20,000 0.9000 -5.26%
2019-07-04 0 0.950 0.880 0.950 0.950 0.960 640,000 600,200 0.9378 0.950 0.880 0.950 0.950 0.960 640,000 0.9378 5.56%
2019-07-03 0 0.900 0.740 0.920 0.900 0.900 70,000 63,000 0.9000 0.900 0.740 0.920 0.900 0.900 70,000 0.9000 0.00%
2019-07-02 0 0.900 0.800 0.900 0.900 0.900 1,100,000 990,000 0.9000 0.900 0.800 0.900 0.900 0.900 1,100,000 0.9000 1.12%
2019-06-28 0 0.890 0.740 0.890 0.890 0.890 1,960,000 1,744,400 0.8900 0.890 0.740 0.890 0.890 0.890 1,960,000 0.8900 0.00%
2019-06-27 0 0.890 0.740 0.890 0.890 0.890 10,000 8,900 0.8900 0.890 0.740 0.890 0.890 0.890 10,000 0.8900 0.00%
2019-06-26 0 0.890 0.770 0.890 - - 0 0 - 0.890 0.770 0.890 - - 0 - -3.26%
2019-06-25 0 0.920 0.880 0.920 - - 0 0 - 0.920 0.880 0.920 - - 0 - -3.16%
2019-06-24 0 0.950 0.920 0.950 0.960 0.960 250,000 240,000 0.9600 0.950 0.920 0.950 0.960 0.960 250,000 0.9600 -1.04%
2019-06-21 0 0.960 0.880 0.960 0.980 1.050 20,000 20,300 1.0150 0.960 0.880 0.960 0.980 1.050 20,000 1.0150 2.13%
2019-06-20 0 0.940 0.940 0.960 0.940 0.980 490,000 462,400 0.9437 0.940 0.940 0.960 0.940 0.980 490,000 0.9437 1.08%
2019-06-19 0 0.930 0.880 0.950 0.930 0.930 340,000 319,000 0.9382 0.930 0.880 0.950 0.930 0.930 340,000 0.9382 0.00%
2019-06-18 0 0.930 0.900 0.960 0.930 1.000 230,000 218,600 0.9504 0.930 0.900 0.960 0.930 1.000 230,000 0.9504 -5.10%
2019-06-17 0 0.980 0.920 0.980 0.930 0.980 110,000 102,800 0.9345 0.980 0.920 0.980 0.930 0.980 110,000 0.9345 5.38%
2019-06-14 0 0.930 0.930 0.960 0.930 0.930 130,000 120,900 0.9300 0.930 0.930 0.960 0.930 0.930 130,000 0.9300 0.00%
2019-06-13 0 0.930 0.910 0.950 0.930 1.000 1,200,000 1,141,000 0.9508 0.930 0.910 0.950 0.930 1.000 1,200,000 0.9508 0.00%
2019-06-12 0 0.930 0.880 0.930 0.900 0.950 720,000 659,300 0.9157 0.930 0.880 0.930 0.900 0.950 720,000 0.9157 3.33%
2019-06-11 0 0.900 0.850 0.900 0.860 0.900 190,000 164,200 0.8642 0.900 0.850 0.900 0.860 0.900 190,000 0.8642 5.88%
2019-06-10 0 0.850 0.800 0.900 0.840 0.850 1,150,000 966,400 0.8403 0.850 0.800 0.900 0.840 0.850 1,150,000 0.8403 2.41%
2019-06-06 0 0.830 0.650 0.850 0.830 0.830 1,100,000 913,000 0.8300 0.830 0.650 0.850 0.830 0.830 1,100,000 0.8300 0.00%
2019-06-05 0 0.830 0.700 0.830 - - 0 0 - 0.830 0.700 0.830 - - 0 - 0.00%
2019-06-04 0 0.830 0.750 0.850 - - 0 0 - 0.830 0.750 0.850 - - 0 - 0.00%
2019-06-03 0 0.830 0.700 0.830 0.840 0.840 10,000 8,400 0.8400 0.830 0.700 0.830 0.840 0.840 10,000 0.8400 1.22%
2019-05-31 0 0.820 0.770 0.820 - - 0 0 - 0.820 0.770 0.820 - - 0 - -2.38%
2019-05-30 0 0.840 0.750 0.840 0.840 0.840 20,000 16,800 0.8400 0.840 0.750 0.840 0.840 0.840 20,000 0.8400 0.00%
2019-05-29 0 0.840 0.780 0.870 - - 0 0 - 0.840 0.780 0.870 - - 0 - 0.00%
2019-05-28 0 0.840 0.800 0.870 - - 0 0 - 0.840 0.800 0.870 - - 0 - 0.00%
2019-05-27 0 0.840 0.800 0.900 - - 0 0 - 0.840 0.800 0.900 - - 0 - 0.00%
2019-05-24 0 0.840 0.840 0.930 0.800 0.800 10,000 8,000 0.8000 0.840 0.840 0.930 0.800 0.800 10,000 0.8000 -10.64%
2019-05-23 0 0.940 0.850 0.950 0.940 0.980 220,000 214,800 0.9764 0.940 0.850 0.950 0.940 0.980 220,000 0.9764 -1.05%
2019-05-22 0 0.950 0.880 0.950 0.970 0.980 520,000 508,800 0.9785 0.950 0.880 0.950 0.970 0.980 520,000 0.9785 7.95%
2019-05-21 0 0.880 0.810 0.900 - - 150,000 136,500 0.9100 0.880 0.810 0.900 - - 150,000 0.9100 0.00%
2019-05-20 0 0.880 0.820 0.930 0.880 0.900 180,000 164,800 0.9156 0.880 0.820 0.930 0.880 0.900 180,000 0.9156 -4.35%
2019-05-17 0 0.920 0.890 0.920 0.970 0.980 1,000,000 971,500 0.9715 0.920 0.890 0.920 0.970 0.980 1,000,000 0.9715 -3.16%
2019-05-16 0 0.950 0.900 0.950 0.950 0.950 2,450,000 2,327,500 0.9500 0.950 0.900 0.950 0.950 0.950 2,450,000 0.9500 0.00%
2019-05-15 0 0.950 0.860 0.950 0.950 0.950 570,000 541,500 0.9500 0.950 0.860 0.950 0.950 0.950 570,000 0.9500 0.00%
2019-05-14 0 0.950 0.920 0.950 0.940 0.960 800,000 762,700 0.9534 0.950 0.920 0.950 0.940 0.960 800,000 0.9534 -1.04%
2019-05-10 0 0.960 0.900 0.960 0.930 0.960 1,510,000 1,429,100 0.9464 0.960 0.900 0.960 0.930 0.960 1,510,000 0.9464 6.67%
2019-05-09 0 0.900 0.900 0.950 0.900 0.960 410,000 389,100 0.9490 0.900 0.900 0.950 0.900 0.960 410,000 0.9490 -5.26%
2019-05-08 0 0.950 0.880 0.950 0.950 0.950 720,000 681,800 0.9469 0.950 0.880 0.950 0.950 0.950 720,000 0.9469 3.26%
2019-05-07 0 0.920 0.830 0.930 0.920 0.920 360,000 331,600 0.9211 0.920 0.830 0.930 0.920 0.920 360,000 0.9211 0.00%
2019-05-06 0 0.920 0.750 0.920 - - 0 0 - 0.920 0.750 0.920 - - 0 - 0.00%
2019-05-03 0 0.920 0.790 0.920 0.930 0.940 50,000 47,200 0.9440 0.920 0.790 0.920 0.930 0.940 50,000 0.9440 15.00%
2019-05-02 0 0.800 0.750 0.930 - - 0 0 - 0.800 0.750 0.930 - - 0 - 0.00%
2019-04-30 0 0.800 0.770 0.840 0.800 0.800 10,000 8,000 0.8000 0.800 0.770 0.840 0.800 0.800 10,000 0.8000 -5.88%
2019-04-29 0 0.850 0.810 0.850 0.850 0.900 20,000 17,500 0.8750 0.850 0.810 0.850 0.850 0.900 20,000 0.8750 -5.56%
2019-04-26 0 0.900 0.850 0.900 0.800 0.900 2,120,000 1,833,700 0.8650 0.900 0.850 0.900 0.800 0.900 2,120,000 0.8650 12.50%
2019-04-25 0 0.800 0.750 0.800 0.800 0.810 390,000 312,900 0.8023 0.800 0.750 0.800 0.800 0.810 390,000 0.8023 3.90%
2019-04-24 0 0.770 0.690 0.800 0.750 0.770 100,000 76,400 0.7640 0.770 0.690 0.800 0.750 0.770 100,000 0.7640 8.45%
2019-04-23 0 0.710 0.670 0.710 0.710 0.710 90,000 63,900 0.7100 0.710 0.670 0.710 0.710 0.710 90,000 0.7100 4.41%
2019-04-18 0 0.680 0.660 0.700 0.650 0.700 820,000 570,100 0.6952 0.680 0.660 0.700 0.650 0.700 820,000 0.6952 -2.86%
2019-04-17 0 0.700 0.630 0.750 0.690 0.700 130,000 90,900 0.6992 0.700 0.630 0.750 0.690 0.700 130,000 0.6992 0.00%
2019-04-16 0 0.700 0.620 0.720 0.670 0.720 360,000 248,700 0.6908 0.700 0.620 0.720 0.670 0.720 360,000 0.6908 4.48%
2019-04-15 0 0.670 0.640 0.670 - - 200,000 132,000 0.6600 0.670 0.640 0.670 - - 200,000 0.6600 0.00%
2019-04-12 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2019-04-11 0 0.670 0.620 0.700 - - 0 0 - 0.670 0.620 0.700 - - 0 - 0.00%
2019-04-10 0 0.670 0.640 0.690 0.670 0.680 60,000 40,500 0.6750 0.670 0.640 0.690 0.670 0.680 60,000 0.6750 -6.94%
2019-04-09 0 0.720 0.670 0.730 0.680 0.720 40,000 28,400 0.7100 0.720 0.670 0.730 0.680 0.720 40,000 0.7100 0.00%
2019-04-08 0 0.720 0.700 0.730 0.700 0.720 100,000 71,000 0.7100 0.720 0.700 0.730 0.700 0.720 100,000 0.7100 -4.00%
2019-04-04 0 0.750 0.670 0.780 - - 0 0 - 0.750 0.670 0.780 - - 0 - 0.00%
2019-04-03 0 0.750 0.660 0.770 - - 0 0 - 0.750 0.660 0.770 - - 0 - 0.00%
2019-04-02 0 0.750 0.680 0.750 - - 0 0 - 0.750 0.680 0.750 - - 0 - 0.00%
2019-04-01 0 0.750 0.720 0.770 0.750 0.750 20,000 15,000 0.7500 0.750 0.720 0.770 0.750 0.750 20,000 0.7500 -3.85%
2019-03-29 0 0.780 0.670 0.790 - - 0 0 - 0.780 0.670 0.790 - - 0 - 0.00%
2019-03-28 0 0.780 0.700 0.790 - - 0 0 - 0.780 0.700 0.790 - - 0 - 0.00%
2019-03-27 0 0.780 0.660 0.820 - - 0 0 - 0.780 0.660 0.820 - - 0 - 0.00%
2019-03-26 0 0.780 0.680 0.800 - - 0 0 - 0.780 0.680 0.800 - - 0 - 0.00%
2019-03-25 0 0.780 0.680 0.780 - - 1,700,000 1,326,000 0.7800 0.780 0.680 0.780 - - 1,700,000 0.7800 -2.50%
2019-03-22 0 0.800 0.700 0.800 - - 0 0 - 0.800 0.700 0.800 - - 0 - 0.00%
2019-03-21 0 0.800 0.670 0.810 - - 0 0 - 0.800 0.670 0.810 - - 0 - 0.00%
2019-03-20 0 0.800 0.710 0.800 0.800 0.800 30,000 24,000 0.8000 0.800 0.710 0.800 0.800 0.800 30,000 0.8000 0.00%
2019-03-19 0 0.800 0.800 0.880 - - 0 0 - 0.800 0.800 0.880 - - 0 - 0.00%
2019-03-18 0 0.800 0.800 0.900 - - 0 0 - 0.800 0.800 0.900 - - 0 - 0.00%
2019-03-15 0 0.800 0.710 0.800 - - 160,000 124,800 0.7800 0.800 0.710 0.800 - - 160,000 0.7800 0.00%
2019-03-14 0 0.800 0.680 0.800 - - 160,000 124,800 0.7800 0.800 0.680 0.800 - - 160,000 0.7800 0.00%
2019-03-13 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2019-03-12 0 0.800 0.740 0.800 0.750 0.800 70,000 54,200 0.7743 0.800 0.740 0.800 0.750 0.800 70,000 0.7743 -2.44%
2019-03-11 0 0.820 0.750 0.820 0.800 0.870 780,000 633,400 0.8121 0.820 0.750 0.820 0.800 0.870 780,000 0.8121 10.81%
2019-03-08 0 0.740 0.650 0.740 0.750 0.750 950,000 703,100 0.7401 0.740 0.650 0.740 0.750 0.750 950,000 0.7401 8.82%
2019-03-07 0 0.680 0.610 0.760 0.680 0.680 10,000 6,800 0.6800 0.680 0.610 0.760 0.680 0.680 10,000 0.6800 -5.56%
2019-03-06 0 0.720 0.690 0.760 - - 0 0 - 0.720 0.690 0.760 - - 0 - 0.00%
2019-03-05 0 0.720 0.700 0.750 0.720 0.780 120,000 87,600 0.7300 0.720 0.700 0.750 0.720 0.780 120,000 0.7300 -10.00%
2019-03-04 0 0.800 0.700 0.800 0.830 0.830 500,000 415,000 0.8300 0.800 0.700 0.800 0.830 0.830 500,000 0.8300 8.11%
2019-03-01 0 0.740 0.640 0.740 - - 0 0 - 0.740 0.640 0.740 - - 0 - 0.00%
2019-02-28 0 0.740 0.660 0.740 - - 0 0 - 0.740 0.660 0.740 - - 0 - 0.00%
2019-02-27 0 0.740 0.630 0.740 - - 0 0 - 0.740 0.630 0.740 - - 0 - 0.00%
2019-02-26 0 0.740 0.660 0.740 - - 0 0 - 0.740 0.660 0.740 - - 0 - 0.00%
2019-02-25 0 0.740 0.700 0.740 0.700 0.750 50,000 35,500 0.7100 0.740 0.700 0.740 0.700 0.750 50,000 0.7100 8.82%
2019-02-22 0 0.680 0.630 0.690 - - 0 0 - 0.680 0.630 0.690 - - 0 - 0.00%
2019-02-21 0 0.680 0.620 0.690 - - 0 0 - 0.680 0.620 0.690 - - 0 - 0.00%
2019-02-20 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2019-02-19 0 0.680 0.630 0.690 0.680 0.680 80,000 54,400 0.6800 0.680 0.630 0.690 0.680 0.680 80,000 0.6800 0.00%
2019-02-18 0 0.680 0.620 0.680 0.690 0.690 2,340,000 1,571,500 0.6716 0.680 0.620 0.680 0.690 0.690 2,340,000 0.6716 0.00%
2019-02-15 0 0.680 0.620 0.680 0.620 0.680 1,240,000 815,700 0.6578 0.680 0.620 0.680 0.620 0.680 1,240,000 0.6578 9.68%
2019-02-14 0 0.620 0.600 0.650 - - 200,000 130,000 0.6500 0.620 0.600 0.650 - - 200,000 0.6500 0.00%
2019-02-13 0 0.620 0.600 0.680 - - 0 0 - 0.620 0.600 0.680 - - 0 - 0.00%
2019-02-12 0 0.620 0.550 0.690 - - 0 0 - 0.620 0.550 0.690 - - 0 - 0.00%
2019-02-11 0 0.620 0.540 0.690 - - 0 0 - 0.620 0.540 0.690 - - 0 - 0.00%
2019-02-08 0 0.620 0.540 0.680 - - 0 0 - 0.620 0.540 0.680 - - 0 - 0.00%
2019-02-04 0 0.620 0.550 0.690 - - 0 0 - 0.620 0.550 0.690 - - 0 - 0.00%
2019-02-01 0 0.620 0.580 0.630 - - 0 0 - 0.620 0.580 0.630 - - 0 - 0.00%
2019-01-31 0 0.620 0.610 0.680 - - 0 0 - 0.620 0.610 0.680 - - 0 - 0.00%
2019-01-30 0 0.620 0.580 0.620 0.640 0.640 1,200,000 748,000 0.6233 0.620 0.580 0.620 0.640 0.640 1,200,000 0.6233 1.64%
2019-01-29 0 0.610 0.560 0.630 0.610 0.610 1,500,000 944,400 0.6296 0.610 0.560 0.630 0.610 0.610 1,500,000 0.6296 -3.17%
2019-01-28 0 0.630 0.550 0.620 0.570 0.630 40,000 23,400 0.5850 0.630 0.550 0.620 0.570 0.630 40,000 0.5850 0.00%
2019-01-25 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - -1.56%
2019-01-24 0 0.640 0.550 0.650 - - 2,500 1,450 0.5800 0.640 0.550 0.650 - - 2,500 0.5800 0.00%
2019-01-23 0 0.640 0.540 0.640 - - 0 0 - 0.640 0.540 0.640 - - 0 - 0.00%
2019-01-22 0 0.640 0.580 0.660 - - 1,760,000 1,161,600 0.6600 0.640 0.580 0.660 - - 1,760,000 0.6600 0.00%
2019-01-21 0 0.640 0.590 0.660 0.640 0.640 1,050,000 682,000 0.6495 0.640 0.590 0.660 0.640 0.640 1,050,000 0.6495 0.00%
2019-01-18 0 0.640 0.550 0.640 - - 0 0 - 0.640 0.550 0.640 - - 0 - 0.00%
2019-01-17 0 0.640 0.540 0.660 - - 0 0 - 0.640 0.540 0.660 - - 0 - 0.00%
2019-01-16 0 0.640 0.550 0.660 0.640 0.640 210,000 134,400 0.6400 0.640 0.550 0.660 0.640 0.640 210,000 0.6400 0.00%
2019-01-15 0 0.640 0.640 0.660 - - 0 0 - 0.640 0.640 0.660 - - 0 - 0.00%
2019-01-14 0 0.640 0.580 0.680 - - 0 0 - 0.640 0.580 0.680 - - 0 - 0.00%
2019-01-11 0 0.640 0.640 0.670 - - 400,000 256,000 0.6400 0.640 0.640 0.670 - - 400,000 0.6400 0.00%
2019-01-10 0 0.640 0.640 0.670 0.640 0.640 210,000 132,400 0.6305 0.640 0.640 0.670 0.640 0.640 210,000 0.6305 -1.54%
2019-01-09 0 0.650 0.560 0.670 - - 0 0 - 0.650 0.560 0.670 - - 0 - 0.00%
2019-01-08 0 0.650 0.610 0.670 - - 0 0 - 0.650 0.610 0.670 - - 0 - 0.00%
2019-01-07 0 0.650 0.610 0.670 - - 1,160,000 772,100 0.6656 0.650 0.610 0.670 - - 1,160,000 0.6656 0.00%
2019-01-04 0 0.650 0.610 0.660 0.650 0.650 20,000 13,000 0.6500 0.650 0.610 0.660 0.650 0.650 20,000 0.6500 -5.80%
2019-01-03 0 0.690 0.600 0.700 0.690 0.690 600,000 419,900 0.6998 0.690 0.600 0.700 0.690 0.690 600,000 0.6998 0.00%
2019-01-02 0 0.690 0.620 0.690 0.690 0.690 390,000 269,100 0.6900 0.690 0.620 0.690 0.690 0.690 390,000 0.6900 1.47%
2018-12-31 0 0.680 0.620 0.700 - - 0 0 - 0.680 0.620 0.700 - - 0 - 0.00%
2018-12-28 0 0.680 0.600 0.680 0.650 0.680 2,480,000 1,646,300 0.6638 0.680 0.600 0.680 0.650 0.680 2,480,000 0.6638 4.62%
2018-12-27 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - -5.80%
2018-12-24 0 0.690 0.610 0.690 0.690 0.690 890,000 605,300 0.6801 0.690 0.610 0.690 0.690 0.690 890,000 0.6801 0.00%
2018-12-21 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - -1.43%
2018-12-20 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2018-12-19 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2018-12-18 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2018-12-17 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2018-12-14 0 0.700 0.610 0.740 - - 0 0 - 0.700 0.610 0.740 - - 0 - 0.00%
2018-12-13 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2018-12-12 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2018-12-11 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2018-12-10 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2018-12-07 0 0.700 0.640 0.700 - - 490,000 339,100 0.6920 0.700 0.640 0.700 - - 490,000 0.6920 0.00%
2018-12-06 0 0.700 0.630 0.700 - - 1,810,000 1,267,000 0.7000 0.700 0.630 0.700 - - 1,810,000 0.7000 -1.41%
2018-12-05 0 0.710 0.640 0.710 - - 880,000 616,000 0.7000 0.710 0.640 0.710 - - 880,000 0.7000 0.00%
2018-12-04 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2018-12-03 0 0.710 0.680 0.710 0.710 0.710 1,180,000 827,800 0.7015 0.710 0.680 0.710 0.710 0.710 1,180,000 0.7015 -1.39%
2018-11-30 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2018-11-29 0 0.720 0.650 0.720 0.720 0.720 2,100,000 1,512,000 0.7200 0.720 0.650 0.720 0.720 0.720 2,100,000 0.7200 1.41%
2018-11-28 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - -1.39%
2018-11-27 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2018-11-26 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2018-11-23 0 0.720 0.640 0.720 - - 0 0 - 0.720 0.640 0.720 - - 0 - 0.00%
2018-11-22 0 0.720 0.680 0.720 - - 0 0 - 0.720 0.680 0.720 - - 0 - -1.37%
2018-11-21 0 0.730 0.660 0.730 - - 0 0 - 0.730 0.660 0.730 - - 0 - -1.35%
2018-11-20 0 0.740 0.680 0.740 - - 0 0 - 0.740 0.680 0.740 - - 0 - 0.00%
2018-11-19 0 0.740 0.680 0.740 - - 0 0 - 0.740 0.680 0.740 - - 0 - 0.00%
2018-11-16 0 0.740 0.680 0.740 - - 0 0 - 0.740 0.680 0.740 - - 0 - 0.00%
2018-11-15 0 0.740 0.680 0.740 - - 0 0 - 0.740 0.680 0.740 - - 0 - 0.00%
2018-11-14 0 0.740 0.670 0.740 0.740 0.740 1,880,000 1,390,700 0.7397 0.740 0.670 0.740 0.740 0.740 1,880,000 0.7397 5.71%
2018-11-13 0 0.700 0.660 0.700 0.700 0.710 40,000 28,200 0.7050 0.700 0.660 0.700 0.700 0.710 40,000 0.7050 -7.89%
2018-11-12 0 0.760 0.710 0.800 - - 900,000 693,000 0.7700 0.760 0.710 0.800 - - 900,000 0.7700 0.00%
2018-11-09 0 0.760 0.720 0.820 - - 0 0 - 0.760 0.720 0.820 - - 0 - 0.00%
2018-11-08 0 0.760 0.700 0.800 0.760 0.760 2,000,000 1,599,200 0.7996 0.760 0.700 0.800 0.760 0.760 2,000,000 0.7996 0.00%
2018-11-07 0 0.760 0.690 0.760 - - 0 0 - 0.760 0.690 0.760 - - 0 - 0.00%
2018-11-06 0 0.760 0.700 0.760 0.770 0.770 350,000 269,500 0.7700 0.760 0.700 0.760 0.770 0.770 350,000 0.7700 -2.56%
2018-11-05 0 0.780 0.720 0.780 - - 0 0 - 0.780 0.720 0.780 - - 0 - 0.00%
2018-11-02 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - -1.27%
2018-11-01 0 0.790 0.730 0.800 0.720 0.790 390,000 302,600 0.7759 0.790 0.730 0.800 0.720 0.790 390,000 0.7759 -2.47%
2018-10-31 0 0.810 0.720 0.840 - - 0 0 - 0.810 0.720 0.840 - - 0 - 0.00%
2018-10-30 0 0.810 0.670 0.810 - - 0 0 - 0.810 0.670 0.810 - - 0 - 0.00%
2018-10-29 0 0.810 0.720 0.810 0.820 0.820 10,000 8,200 0.8200 0.810 0.720 0.810 0.820 0.820 10,000 0.8200 0.00%
2018-10-26 0 0.810 0.710 0.830 - - 0 0 - 0.810 0.710 0.830 - - 0 - 0.00%
2018-10-25 0 0.810 0.670 0.810 - - 0 0 - 0.810 0.670 0.810 - - 0 - 0.00%
2018-10-24 0 0.810 0.680 0.810 0.820 0.820 200,000 164,000 0.8200 0.810 0.680 0.810 0.820 0.820 200,000 0.8200 5.19%
2018-10-23 0 0.770 0.730 0.770 0.760 0.770 3,060,000 2,325,800 0.7601 0.770 0.730 0.770 0.760 0.770 3,060,000 0.7601 0.00%
2018-10-22 0 0.770 0.740 0.780 0.730 0.780 40,000 30,200 0.7550 0.770 0.740 0.780 0.730 0.780 40,000 0.7550 -6.10%
2018-10-19 0 0.820 0.720 0.820 - - 0 0 - 0.820 0.720 0.820 - - 0 - -1.20%
2018-10-18 0 0.830 0.720 0.830 0.710 0.840 40,000 30,000 0.7500 0.830 0.720 0.830 0.710 0.840 40,000 0.7500 -2.35%
2018-10-16 0 0.850 0.700 0.860 - - 950,000 807,500 0.8500 0.850 0.700 0.860 - - 950,000 0.8500 0.00%
2018-10-15 0 0.850 0.710 0.850 - - 0 0 - 0.850 0.710 0.850 - - 0 - -1.16%
2018-10-12 0 0.860 0.710 0.860 0.860 0.860 50,000 43,000 0.8600 0.860 0.710 0.860 0.860 0.860 50,000 0.8600 2.38%
2018-10-11 0 0.840 0.690 0.840 0.680 0.840 30,000 22,500 0.7500 0.840 0.690 0.840 0.680 0.840 30,000 0.7500 -2.33%
2018-10-10 0 0.860 0.750 0.860 0.870 0.870 50,000 43,500 0.8700 0.860 0.750 0.860 0.870 0.870 50,000 0.8700 -1.15%
2018-10-09 0 0.870 0.780 0.870 - - 0 0 - 0.870 0.780 0.870 - - 0 - 0.00%
2018-10-08 0 0.870 0.780 0.870 - - 0 0 - 0.870 0.780 0.870 - - 0 - 0.00%
2018-10-05 0 0.870 0.780 0.880 - - 0 0 - 0.870 0.780 0.880 - - 0 - 0.00%
2018-10-04 0 0.870 0.780 0.870 - - 0 0 - 0.870 0.780 0.870 - - 0 - -1.14%
2018-10-03 0 0.880 0.780 0.880 - - 0 0 - 0.880 0.780 0.880 - - 0 - 0.00%
2018-10-02 0 0.880 0.780 0.900 0.880 0.880 1,810,000 1,610,700 0.8899 0.880 0.780 0.900 0.880 0.880 1,810,000 0.8899 0.00%
2018-09-28 0 0.880 0.760 0.880 - - 0 0 - 0.880 0.760 0.880 - - 0 - 0.00%
2018-09-27 0 0.880 0.750 0.890 0.880 0.880 1,900,000 1,672,000 0.8800 0.880 0.750 0.890 0.880 0.880 1,900,000 0.8800 0.00%
2018-09-26 0 0.880 0.880 0.890 0.820 0.900 1,520,000 1,395,200 0.9179 0.880 0.880 0.890 0.820 0.900 1,520,000 0.9179 -4.35%
2018-09-24 0 0.920 0.810 0.920 - - 0 0 - 0.920 0.810 0.920 - - 0 - -1.08%
2018-09-21 0 0.930 0.820 0.930 - - 50,000 46,000 0.9200 0.930 0.820 0.930 - - 50,000 0.9200 0.00%
2018-09-20 0 0.930 0.820 0.930 - - 0 0 - 0.930 0.820 0.930 - - 0 - 0.00%
2018-09-19 0 0.930 0.820 0.930 0.930 0.930 100,000 93,000 0.9300 0.930 0.820 0.930 0.930 0.930 100,000 0.9300 0.00%
2018-09-18 0 0.930 0.810 0.930 - - 0 0 - 0.930 0.810 0.930 - - 0 - 0.00%
2018-09-17 0 0.930 0.810 0.930 - - 0 0 - 0.930 0.810 0.930 - - 0 - 0.00%
2018-09-14 0 0.930 0.910 0.930 0.930 0.930 20,000 18,600 0.9300 0.930 0.910 0.930 0.930 0.930 20,000 0.9300 1.09%
2018-09-13 0 0.920 0.810 0.920 - - 0 0 - 0.920 0.810 0.920 - - 0 - 0.00%
2018-09-12 0 0.920 0.810 0.920 - - 0 0 - 0.920 0.810 0.920 - - 0 - 0.00%
2018-09-11 0 0.920 0.830 0.920 - - 0 0 - 0.920 0.830 0.920 - - 0 - -1.08%
2018-09-10 0 0.930 0.810 0.930 - - 0 0 - 0.930 0.810 0.930 - - 0 - 0.00%
2018-09-07 0 0.930 0.810 0.930 0.940 0.940 500,000 470,000 0.9400 0.930 0.810 0.930 0.940 0.940 500,000 0.9400 -1.06%
2018-09-06 0 0.940 0.820 0.940 - - 0 0 - 0.940 0.820 0.940 - - 0 - 0.00%
2018-09-05 0 0.940 0.830 0.940 0.950 0.950 1,330,000 1,262,200 0.9490 0.940 0.830 0.940 0.950 0.950 1,330,000 0.9490 -1.05%
2018-09-04 0 0.950 0.880 0.950 0.900 0.950 550,000 521,500 0.9482 0.950 0.880 0.950 0.900 0.950 550,000 0.9482 1.06%
2018-09-03 0 0.940 0.940 0.970 0.920 0.990 400,000 382,800 0.9570 0.940 0.940 0.970 0.920 0.990 400,000 0.9570 1.08%
2018-08-31 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2018-06-29 0 0.930 0.840 0.930 0.920 0.930 1,500,000 1,384,900 0.9233 0.930 0.840 0.930 0.920 0.930 1,500,000 0.9233 8.14%
2018-06-28 0 0.860 0.860 0.900 0.860 0.870 110,000 94,800 0.8618 0.860 0.860 0.900 0.860 0.870 110,000 0.8618 -3.37%
2018-06-27 0 0.890 0.830 0.890 0.900 0.900 460,000 418,300 0.9093 0.890 0.830 0.890 0.900 0.900 460,000 0.9093 -2.20%
2018-06-26 0 0.910 0.880 0.910 0.890 0.930 740,000 679,600 0.9184 0.910 0.880 0.910 0.890 0.930 740,000 0.9184 -1.09%
2018-06-25 0 0.920 0.900 0.920 0.910 0.980 920,000 894,000 0.9717 0.920 0.900 0.920 0.910 0.980 920,000 0.9717 -6.12%
2018-06-22 0 0.980 0.870 0.980 0.920 1.000 2,500,000 2,314,200 0.9257 0.980 0.870 0.980 0.920 1.000 2,500,000 0.9257 6.52%
2018-06-21 0 0.920 0.850 1.000 - - 0 0 - 0.920 0.850 1.000 - - 0 - 0.00%
2018-06-20 0 0.920 0.850 1.000 - - 0 0 - 0.920 0.850 1.000 - - 0 - 0.00%
2018-06-19 0 0.920 0.850 0.980 - - 0 0 - 0.920 0.850 0.980 - - 0 - 0.00%
2018-06-15 0 0.920 0.850 0.990 - - 0 0 - 0.920 0.850 0.990 - - 0 - 0.00%
2018-06-14 0 0.920 0.850 0.950 0.920 0.920 40,000 36,800 0.9200 0.920 0.850 0.950 0.920 0.920 40,000 0.9200 0.00%
2018-06-13 0 0.920 0.870 0.950 0.920 0.920 590,000 542,800 0.9200 0.920 0.870 0.950 0.920 0.920 590,000 0.9200 0.00%
2018-06-12 0 0.920 0.880 0.920 - - 1,000,000 920,000 0.9200 0.920 0.880 0.920 - - 1,000,000 0.9200 0.00%
2018-06-11 0 0.920 0.860 0.920 0.920 0.920 700,000 637,100 0.9101 0.920 0.860 0.920 0.920 0.920 700,000 0.9101 0.00%
2018-06-08 0 0.920 0.870 0.920 0.920 0.920 420,000 390,500 0.9298 0.920 0.870 0.920 0.920 0.920 420,000 0.9298 -1.08%
2018-06-07 0 0.930 0.870 0.930 - - 300,000 276,000 0.9200 0.930 0.870 0.930 - - 300,000 0.9200 -1.06%
2018-06-06 0 0.940 0.880 0.940 0.940 0.940 500,000 474,800 0.9496 0.940 0.880 0.940 0.940 0.940 500,000 0.9496 5.62%
2018-06-05 0 0.890 0.870 0.890 0.880 0.910 130,000 115,800 0.8908 0.890 0.870 0.890 0.880 0.910 130,000 0.8908 -3.26%
2018-06-04 0 0.920 0.880 0.920 - - 0 0 - 0.920 0.880 0.920 - - 0 - 0.00%
2018-06-01 0 0.920 0.850 0.930 0.920 0.930 50,000 46,300 0.9260 0.920 0.850 0.930 0.920 0.930 50,000 0.9260 -1.08%
2018-05-31 0 0.930 0.830 0.930 - - 200,000 186,000 0.9300 0.930 0.830 0.930 - - 200,000 0.9300 0.00%
2018-05-30 0 0.930 0.910 0.930 0.940 0.940 1,710,000 1,590,600 0.9302 0.930 0.910 0.930 0.940 0.940 1,710,000 0.9302 0.00%
2018-05-29 0 0.930 0.890 0.930 - - 0 0 - 0.930 0.890 0.930 - - 0 - 0.00%
2018-05-28 0 0.930 0.890 0.930 - - 460,000 432,400 0.9400 0.930 0.890 0.930 - - 460,000 0.9400 0.00%
2018-05-25 0 0.930 0.880 0.930 0.930 0.930 40,000 37,200 0.9300 0.930 0.880 0.930 0.930 0.930 40,000 0.9300 -2.11%
2018-05-24 0 0.950 0.930 0.950 0.950 0.950 480,000 456,000 0.9500 0.950 0.930 0.950 0.950 0.950 480,000 0.9500 0.00%
2018-05-23 0 0.950 0.940 0.950 0.950 0.950 10,000 9,500 0.9500 0.950 0.940 0.950 0.950 0.950 10,000 0.9500 0.00%
2018-05-21 0 0.950 0.950 0.990 0.950 0.950 20,000 19,000 0.9500 0.950 0.950 0.990 0.950 0.950 20,000 0.9500 -6.86%
2018-05-18 0 1.020 0.920 1.020 - - 0 0 - 1.020 0.920 1.020 - - 0 - 0.00%
2018-05-17 0 1.020 0.950 1.020 - - 720,000 734,800 1.0206 1.020 0.950 1.020 - - 720,000 1.0206 0.00%
2018-05-16 0 1.020 0.930 1.020 1.030 1.030 30,000 30,900 1.0300 1.020 0.930 1.020 1.030 1.030 30,000 1.0300 -0.97%
2018-05-15 0 1.030 0.930 1.040 1.030 1.030 10,000 10,300 1.0300 1.030 0.930 1.040 1.030 1.030 10,000 1.0300 -2.83%
2018-05-14 0 1.060 0.950 1.060 1.000 1.070 30,000 31,400 1.0467 1.060 0.950 1.060 1.000 1.070 30,000 1.0467 6.00%
2018-05-11 0 1.000 1.000 1.030 1.000 1.080 530,000 556,000 1.0491 1.000 1.000 1.030 1.000 1.080 530,000 1.0491 -2.91%
2018-05-10 0 1.030 0.980 1.030 0.920 1.030 1,610,000 1,558,500 0.9680 1.030 0.980 1.030 0.920 1.030 1,610,000 0.9680 5.10%
2018-05-09 0 0.980 0.900 0.980 - - 0 0 - 0.980 0.900 0.980 - - 0 - -2.00%
2018-05-08 0 1.000 0.860 1.000 0.900 1.000 220,000 202,400 0.9200 1.000 0.860 1.000 0.900 1.000 220,000 0.9200 9.89%
2018-05-07 0 0.910 0.810 0.910 0.900 0.910 1,220,000 1,098,200 0.9002 0.910 0.810 0.910 0.900 0.910 1,220,000 0.9002 7.06%
2018-05-04 0 0.850 0.850 0.910 0.820 0.820 10,000 8,200 0.8200 0.850 0.850 0.910 0.820 0.820 10,000 0.8200 -6.59%
2018-05-03 0 0.910 0.830 0.910 - - 0 0 - 0.910 0.830 0.910 - - 0 - 0.00%
2018-05-02 0 0.910 0.850 0.920 - - 0 0 - 0.910 0.850 0.920 - - 0 - 0.00%
2018-04-30 0 0.910 0.830 0.920 0.900 0.910 80,000 72,400 0.9050 0.910 0.830 0.920 0.900 0.910 80,000 0.9050 0.00%
2018-04-27 0 0.910 0.910 0.920 0.810 0.880 30,000 25,300 0.8433 0.910 0.910 0.920 0.810 0.880 30,000 0.8433 5.81%
2018-04-26 0 0.860 0.820 0.890 0.860 0.860 50,000 43,000 0.8600 0.860 0.820 0.890 0.860 0.860 50,000 0.8600 -6.52%
2018-04-25 0 0.920 0.800 0.920 - - 1,980,000 1,782,000 0.9000 0.920 0.800 0.920 - - 1,980,000 0.9000 0.00%
2018-04-24 0 0.920 0.860 0.920 - - 460,000 423,200 0.9200 0.920 0.860 0.920 - - 460,000 0.9200 0.00%
2018-04-23 0 0.920 0.840 0.930 - - 0 0 - 0.920 0.840 0.930 - - 0 - 0.00%
2018-04-20 0 0.920 0.820 0.930 - - 0 0 - 0.920 0.820 0.930 - - 0 - 0.00%
2018-04-19 0 0.920 0.800 0.920 0.920 0.920 120,000 110,400 0.9200 0.920 0.800 0.920 0.920 0.920 120,000 0.9200 0.00%
2018-04-18 0 0.920 0.750 0.920 - - 0 0 - 0.920 0.750 0.920 - - 0 - 0.00%
2018-04-17 0 0.920 0.770 0.920 - - 0 0 - 0.920 0.770 0.920 - - 0 - 0.00%
2018-04-16 0 0.920 0.790 0.920 0.900 0.920 1,190,000 1,063,900 0.8940 0.920 0.790 0.920 0.900 0.920 1,190,000 0.8940 3.37%
2018-04-13 0 0.890 0.760 0.900 - - 0 0 - 0.890 0.760 0.900 - - 0 - 0.00%
2018-04-12 0 0.890 0.740 0.890 - - 200,000 178,000 0.8900 0.890 0.740 0.890 - - 200,000 0.8900 0.00%
2018-04-11 0 0.890 0.830 0.890 0.900 0.900 1,240,000 1,103,700 0.8901 0.890 0.830 0.890 0.900 0.900 1,240,000 0.8901 1.14%
2018-04-10 0 0.880 0.830 0.900 - - 1,000,000 850,000 0.8500 0.880 0.830 0.900 - - 1,000,000 0.8500 0.00%
2018-04-09 0 0.880 0.760 0.900 - - 0 0 - 0.880 0.760 0.900 - - 0 - 0.00%
2018-04-06 0 0.880 0.790 0.900 - - 0 0 - 0.880 0.790 0.900 - - 0 - 0.00%
2018-04-04 0 0.880 0.730 0.920 - - 0 0 - 0.880 0.730 0.920 - - 0 - 0.00%
2018-04-03 0 0.880 0.850 0.910 - - 940,000 836,600 0.8900 0.880 0.850 0.910 - - 940,000 0.8900 0.00%
2018-03-29 0 0.880 0.830 0.900 0.880 0.920 1,590,000 1,417,600 0.8916 0.880 0.830 0.900 0.880 0.920 1,590,000 0.8916 1.15%
2018-03-28 0 0.870 0.840 0.870 - - 0 0 - 0.870 0.840 0.870 - - 0 - -1.14%
2018-03-27 0 0.880 0.820 0.890 - - 0 0 - 0.880 0.820 0.890 - - 0 - 0.00%
2018-03-26 0 0.880 0.810 0.880 - - 0 0 - 0.880 0.810 0.880 - - 0 - -1.12%
2018-03-23 0 0.890 0.800 0.890 - - 0 0 - 0.890 0.800 0.890 - - 0 - 0.00%
2018-03-22 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - -1.11%
2018-03-21 0 0.900 0.860 0.900 0.900 0.900 1,110,000 988,000 0.8901 0.900 0.860 0.900 0.900 0.900 1,110,000 0.8901 0.00%
2018-03-20 0 0.900 0.820 0.900 0.900 0.900 510,000 454,000 0.8902 0.900 0.820 0.900 0.900 0.900 510,000 0.8902 0.00%
2018-03-19 0 0.900 0.840 0.900 0.880 0.900 560,000 507,800 0.9068 0.900 0.840 0.900 0.880 0.900 560,000 0.9068 3.45%
2018-03-16 0 0.870 0.850 0.870 0.840 0.880 150,000 128,200 0.8547 0.870 0.850 0.870 0.840 0.880 150,000 0.8547 -3.33%
2018-03-15 0 0.900 0.880 0.900 0.900 0.900 40,000 36,000 0.9000 0.900 0.880 0.900 0.900 0.900 40,000 0.9000 0.00%
2018-03-14 0 0.900 0.900 0.930 0.890 0.900 470,000 427,100 0.9087 0.900 0.900 0.930 0.890 0.900 470,000 0.9087 0.00%
2018-03-13 0 0.900 0.880 0.900 0.900 0.900 80,000 72,000 0.9000 0.900 0.880 0.900 0.900 0.900 80,000 0.9000 -4.26%
2018-03-12 0 0.940 0.880 0.940 0.940 0.940 1,680,000 1,579,200 0.9400 0.940 0.880 0.940 0.940 0.940 1,680,000 0.9400 0.00%
2018-03-09 0 0.940 0.910 0.940 0.940 0.940 70,000 65,800 0.9400 0.940 0.910 0.940 0.940 0.940 70,000 0.9400 1.08%
2018-03-08 0 0.930 0.900 0.940 0.930 0.930 20,000 18,600 0.9300 0.930 0.900 0.940 0.930 0.930 20,000 0.9300 -1.06%
2018-03-07 0 0.940 0.900 0.930 0.920 0.940 60,000 55,800 0.9300 0.940 0.900 0.930 0.920 0.940 60,000 0.9300 5.62%
2018-03-06 0 0.890 0.890 0.920 0.880 0.880 610,000 531,800 0.8718 0.890 0.890 0.920 0.880 0.880 610,000 0.8718 1.14%
2018-03-05 0 0.880 0.850 0.890 0.830 0.910 850,000 740,100 0.8707 0.880 0.850 0.890 0.830 0.910 850,000 0.8707 -3.30%
2018-03-02 0 0.910 0.830 0.920 - - 0 0 - 0.910 0.830 0.920 - - 0 - 0.00%
2018-03-01 0 0.910 0.880 0.920 - - 0 0 - 0.910 0.880 0.920 - - 0 - 0.00%
2018-02-28 0 0.910 0.880 0.920 - - 0 0 - 0.910 0.880 0.920 - - 0 - 0.00%
2018-02-27 0 0.910 0.900 0.910 0.900 0.940 2,150,000 1,997,900 0.9293 0.910 0.900 0.910 0.900 0.940 2,150,000 0.9293 1.11%
2018-02-26 0 0.900 0.870 0.900 - - 0 0 - 0.900 0.870 0.900 - - 0 - 0.00%
2018-02-23 0 0.900 0.900 0.920 0.900 0.900 20,000 18,000 0.9000 0.900 0.900 0.920 0.900 0.900 20,000 0.9000 0.00%
2018-02-22 0 0.900 0.840 0.920 - - 0 0 - 0.900 0.840 0.920 - - 0 - 0.00%
2018-02-21 0 0.900 0.890 0.930 0.900 0.900 40,000 36,200 0.9050 0.900 0.890 0.930 0.900 0.900 40,000 0.9050 -2.17%
2018-02-20 0 0.920 0.890 0.930 - - 0 0 - 0.920 0.890 0.930 - - 0 - 0.00%
2018-02-15 0 0.920 0.870 0.920 - - 0 0 - 0.920 0.870 0.920 - - 0 - 0.00%
2018-02-14 0 0.920 0.900 0.920 0.870 0.920 1,500,000 1,356,200 0.9041 0.920 0.900 0.920 0.870 0.920 1,500,000 0.9041 5.75%
2018-02-13 0 0.870 0.830 0.890 - - 0 0 - 0.870 0.830 0.890 - - 0 - 0.00%
2018-02-12 0 0.870 0.790 0.890 0.870 0.870 540,000 474,800 0.8793 0.870 0.790 0.890 0.870 0.870 540,000 0.8793 -2.25%
2018-02-09 0 0.890 0.800 0.890 - - 0 0 - 0.890 0.800 0.890 - - 0 - 0.00%
2018-02-08 0 0.890 0.820 0.900 0.880 0.890 230,000 203,900 0.8865 0.890 0.820 0.900 0.880 0.890 230,000 0.8865 0.00%
2018-02-07 0 0.890 0.820 0.890 0.900 0.900 10,000 9,000 0.9000 0.890 0.820 0.890 0.900 0.900 10,000 0.9000 3.49%
2018-02-06 0 0.860 0.810 0.870 0.850 0.860 100,000 85,900 0.8590 0.860 0.810 0.870 0.850 0.860 100,000 0.8590 -4.44%
2018-02-05 0 0.900 0.800 0.900 - - 2,030,000 1,796,400 0.8849 0.900 0.800 0.900 - - 2,030,000 0.8849 -1.10%
2018-02-02 0 0.910 0.880 0.910 - - 0 0 - 0.910 0.880 0.910 - - 0 - -2.15%
2018-02-01 0 0.930 0.880 0.930 0.870 0.930 820,000 723,800 0.8827 0.930 0.880 0.930 0.870 0.930 820,000 0.8827 3.33%
2018-01-31 0 0.900 0.830 0.900 0.890 0.900 320,000 287,800 0.8994 0.900 0.830 0.900 0.890 0.900 320,000 0.8994 1.12%
2018-01-30 0 0.890 0.860 0.890 0.890 0.890 20,000 17,800 0.8900 0.890 0.860 0.890 0.890 0.890 20,000 0.8900 -1.11%
2018-01-29 0 0.900 0.880 0.900 0.910 0.910 20,000 18,200 0.9100 0.900 0.880 0.900 0.910 0.910 20,000 0.9100 -2.17%
2018-01-26 0 0.920 0.880 0.920 - - 0 0 - 0.920 0.880 0.920 - - 0 - -2.13%
2018-01-25 0 0.940 0.870 0.940 0.860 0.950 420,000 375,300 0.8936 0.940 0.870 0.940 0.860 0.950 420,000 0.8936 2.17%
2018-01-24 0 0.920 0.880 0.930 0.920 0.920 10,000 9,200 0.9200 0.920 0.880 0.930 0.920 0.920 10,000 0.9200 -1.08%
2018-01-23 0 0.930 0.910 0.930 0.900 0.950 90,000 82,300 0.9144 0.930 0.910 0.930 0.900 0.950 90,000 0.9144 -2.11%
2018-01-22 0 0.950 0.920 0.940 0.900 0.950 90,000 83,200 0.9244 0.950 0.920 0.940 0.900 0.950 90,000 0.9244 -4.04%
2018-01-19 0 0.990 0.860 0.990 0.830 0.990 1,210,000 1,076,100 0.8893 0.990 0.860 0.990 0.830 0.990 1,210,000 0.8893 5.32%
2018-01-18 0 0.940 0.910 0.940 - - 0 0 - 0.940 0.910 0.940 - - 0 - -2.08%
2018-01-17 0 0.960 0.910 0.960 - - 0 0 - 0.960 0.910 0.960 - - 0 - 0.00%
2018-01-16 0 0.960 0.920 0.970 0.890 0.960 60,000 54,400 0.9067 0.960 0.920 0.970 0.890 0.960 60,000 0.9067 -1.03%
2018-01-15 0 0.970 0.920 0.970 0.870 0.990 2,950,000 2,739,300 0.9286 0.970 0.920 0.970 0.870 0.990 2,950,000 0.9286 -3.00%
2018-01-12 0 1.000 0.980 1.020 1.000 1.020 80,000 80,500 1.0063 1.000 0.980 1.020 1.000 1.020 80,000 1.0063 -2.91%
2018-01-11 0 1.030 1.010 1.030 1.030 1.030 1,070,000 1,105,100 1.0328 1.030 1.010 1.030 1.030 1.030 1,070,000 1.0328 -1.90%
2018-01-10 0 1.050 1.010 1.100 - - 0 0 - 1.050 1.010 1.100 - - 0 - 0.00%
2018-01-09 0 1.050 1.010 1.070 1.000 1.050 30,000 30,700 1.0233 1.050 1.010 1.070 1.000 1.050 30,000 1.0233 -1.87%
2018-01-08 0 1.070 1.040 1.070 1.040 1.110 1,880,000 2,000,900 1.0643 1.070 1.040 1.070 1.040 1.110 1,880,000 1.0643 -4.46%
2018-01-05 0 1.120 1.080 1.130 - - 0 0 - 1.120 1.080 1.130 - - 0 - -0.88%
2018-01-04 0 1.130 1.080 1.130 1.080 1.150 30,000 33,200 1.1067 1.130 1.080 1.130 1.080 1.150 30,000 1.1067 -0.88%
2018-01-03 0 1.140 1.100 1.140 1.160 1.160 30,000 36,000 1.2000 1.140 1.100 1.140 1.160 1.160 30,000 1.2000 -0.87%
2018-01-02 0 1.150 1.100 1.150 - - 0 0 - 1.150 1.100 1.150 - - 0 - 0.00%
2017-12-29 0 1.150 1.050 1.150 1.160 1.160 10,000 11,600 1.1600 1.150 1.050 1.150 1.160 1.160 10,000 1.1600 4.55%
2017-12-28 0 1.100 1.060 1.120 1.000 1.140 200,000 210,300 1.0515 1.100 1.060 1.120 1.000 1.140 200,000 1.0515 -3.51%
2017-12-27 0 1.140 1.030 1.140 1.140 1.170 20,000 23,100 1.1550 1.140 1.030 1.140 1.140 1.170 20,000 1.1550 3.64%
2017-12-22 0 1.100 1.000 1.150 - - 0 0 - 1.100 1.000 1.150 - - 0 - 0.00%
2017-12-21 0 1.100 0.970 1.120 1.100 1.100 10,000 11,000 1.1000 1.100 0.970 1.120 1.100 1.100 10,000 1.1000 -1.79%
2017-12-20 0 1.120 1.040 1.120 1.130 1.130 880,000 1,012,400 1.1505 1.120 1.040 1.120 1.130 1.130 880,000 1.1505 0.90%
2017-12-19 0 1.110 1.060 1.110 1.060 1.130 2,140,000 2,339,500 1.0932 1.110 1.060 1.110 1.060 1.130 2,140,000 1.0932 2.78%
2017-12-18 0 1.080 1.010 1.080 1.000 1.080 1,050,000 1,121,100 1.0677 1.080 1.010 1.080 1.000 1.080 1,050,000 1.0677 1.89%
2017-12-15 0 1.060 1.020 1.070 1.030 1.060 70,000 72,800 1.0400 1.060 1.020 1.070 1.030 1.060 70,000 1.0400 -3.64%
2017-12-14 0 1.100 1.030 1.100 1.070 1.140 1,470,000 1,618,600 1.1011 1.100 1.030 1.100 1.070 1.140 1,470,000 1.1011 3.77%
2017-12-13 0 1.060 1.000 1.070 1.000 1.060 30,000 30,600 1.0200 1.060 1.000 1.070 1.000 1.060 30,000 1.0200 4.95%
2017-12-12 0 1.010 0.990 1.030 1.010 1.050 1,770,000 1,837,800 1.0383 1.010 0.990 1.030 1.010 1.050 1,770,000 1.0383 -0.98%
2017-12-11 0 1.020 0.950 1.030 1.020 1.040 20,000 20,600 1.0300 1.020 0.950 1.030 1.020 1.040 20,000 1.0300 0.00%
2017-12-08 0 1.020 0.960 1.050 - - 0 0 - 1.020 0.960 1.050 - - 0 - 0.00%
2017-12-07 0 1.020 0.960 1.020 - - 0 0 - 1.020 0.960 1.020 - - 0 - 0.00%
2017-12-06 0 1.020 0.970 1.030 0.980 1.020 480,000 475,800 0.9913 1.020 0.970 1.030 0.980 1.020 480,000 0.9913 -1.92%
2017-12-05 0 1.040 0.970 1.050 0.930 1.040 580,000 603,700 1.0409 1.040 0.970 1.050 0.930 1.040 580,000 1.0409 0.00%
2017-12-04 0 1.040 1.030 1.040 1.040 1.050 100,000 106,000 1.0600 1.040 1.030 1.040 1.040 1.050 100,000 1.0600 -4.59%
2017-12-01 0 1.090 1.000 1.090 - - 0 0 - 1.090 1.000 1.090 - - 0 - 0.00%
2017-11-30 0 1.090 1.020 1.090 1.050 1.100 880,000 960,900 1.0919 1.090 1.020 1.090 1.050 1.100 880,000 1.0919 3.81%
2017-11-29 0 1.050 0.990 1.050 - - 0 0 - 1.050 0.990 1.050 - - 0 - -1.87%
2017-11-28 0 1.070 0.980 1.080 0.770 1.070 480,000 480,400 1.0008 1.070 0.980 1.080 0.770 1.070 480,000 1.0008 10.31%
2017-11-27 0 0.970 0.970 1.000 0.970 0.990 110,000 107,900 0.9809 0.970 0.970 1.000 0.970 0.990 110,000 0.9809 -2.02%
2017-11-24 0 0.990 0.930 0.990 0.930 0.990 60,000 56,900 0.9483 0.990 0.930 0.990 0.930 0.990 60,000 0.9483 6.45%
2017-11-23 0 0.930 0.900 0.970 - - 0 0 - 0.930 0.900 0.970 - - 0 - 0.00%
2017-11-22 0 0.930 0.930 0.960 0.880 0.880 2,000,000 1,760,000 0.8800 0.930 0.930 0.960 0.880 0.880 2,000,000 0.8800 -3.12%
2017-11-21 0 0.960 0.900 0.960 0.960 0.960 1,200,000 1,152,000 0.9600 0.960 0.900 0.960 0.960 0.960 1,200,000 0.9600 0.00%
2017-11-20 0 0.960 0.870 0.960 - - 500,000 480,000 0.9600 0.960 0.870 0.960 - - 500,000 0.9600 -2.04%
2017-11-17 0 0.980 0.880 0.980 0.980 0.980 20,000 19,600 0.9800 0.980 0.880 0.980 0.980 0.980 20,000 0.9800 4.26%
2017-11-16 0 0.940 0.890 0.940 0.930 0.950 100,000 94,000 0.9400 0.940 0.890 0.940 0.930 0.950 100,000 0.9400 4.44%
2017-11-15 0 0.900 0.890 0.970 - - 0 0 - 0.900 0.890 0.970 - - 0 - 0.00%
2017-11-14 0 0.900 0.900 0.950 - - 0 0 - 0.900 0.900 0.950 - - 0 - 3.45%
2017-11-13 0 0.870 0.870 0.890 0.840 0.840 120,000 100,800 0.8400 0.870 0.870 0.890 0.840 0.840 120,000 0.8400 -5.43%
2017-11-10 0 0.920 0.880 0.940 0.910 0.920 100,000 91,900 0.9190 0.920 0.880 0.940 0.910 0.920 100,000 0.9190 0.00%
2017-11-09 0 0.920 0.920 0.960 0.860 0.920 40,000 35,600 0.8900 0.920 0.920 0.960 0.860 0.920 40,000 0.8900 -3.16%
2017-11-08 0 0.950 0.910 0.980 - - 0 0 - 0.950 0.910 0.980 - - 0 - 0.00%
2017-11-07 0 0.950 0.810 0.970 - - 470,000 437,100 0.9300 0.950 0.810 0.970 - - 470,000 0.9300 0.00%
2017-11-06 0 0.950 0.920 0.960 - - 370,000 344,100 0.9300 0.950 0.920 0.960 - - 370,000 0.9300 0.00%
2017-11-03 0 0.950 0.930 0.970 0.900 0.970 150,000 141,000 0.9400 0.950 0.930 0.970 0.900 0.970 150,000 0.9400 3.26%
2017-11-02 0 0.920 0.890 0.950 0.920 0.920 20,000 18,400 0.9200 0.920 0.890 0.950 0.920 0.920 20,000 0.9200 -2.13%
2017-11-01 0 0.940 0.940 0.990 0.940 0.940 20,000 18,800 0.9400 0.940 0.940 0.990 0.940 0.940 20,000 0.9400 0.00%
2017-10-31 0 0.940 0.910 0.940 - - 470,000 437,100 0.9300 0.940 0.910 0.940 - - 470,000 0.9300 0.00%
2017-10-30 0 0.940 0.910 0.940 0.900 0.940 110,000 99,400 0.9036 0.940 0.910 0.940 0.900 0.940 110,000 0.9036 0.00%
2017-10-27 0 0.940 0.900 0.940 0.900 0.940 90,000 82,300 0.9144 0.940 0.900 0.940 0.900 0.940 90,000 0.9144 3.30%
2017-10-26 0 0.910 0.880 0.920 - - 0 0 - 0.910 0.880 0.920 - - 0 - 0.00%
2017-10-25 0 0.910 0.880 0.920 0.860 0.910 330,000 291,400 0.8830 0.910 0.880 0.920 0.860 0.910 330,000 0.8830 -1.09%
2017-10-24 0 0.920 0.920 0.940 0.920 0.960 160,000 149,400 0.9338 0.920 0.920 0.940 0.920 0.960 160,000 0.9338 0.00%
2017-10-23 0 0.920 0.920 0.940 0.920 0.950 80,000 74,400 0.9300 0.920 0.920 0.940 0.920 0.950 80,000 0.9300 -4.17%
2017-10-20 0 0.960 0.960 1.000 - - 0 0 - 0.960 0.960 1.000 - - 0 - 0.00%
2017-10-19 0 0.960 0.960 0.980 0.960 0.990 1,700,000 1,668,600 0.9815 0.960 0.960 0.980 0.960 0.990 1,700,000 0.9815 0.00%
2017-10-18 0 0.960 0.960 0.990 0.960 0.960 70,000 67,200 0.9600 0.960 0.960 0.990 0.960 0.960 70,000 0.9600 -3.03%
2017-10-17 0 0.990 0.980 1.000 0.920 1.050 620,000 607,300 0.9795 0.990 0.980 1.000 0.920 1.050 620,000 0.9795 -1.98%
2017-10-16 0 1.010 1.010 1.020 1.000 1.020 130,000 131,300 1.0100 1.010 1.010 1.020 1.000 1.020 130,000 1.0100 -3.81%
2017-10-13 0 1.050 1.020 1.120 - - 0 0 - 1.050 1.020 1.120 - - 0 - 0.00%
2017-10-12 0 1.050 1.050 1.160 1.020 1.020 20,000 20,400 1.0200 1.050 1.050 1.160 1.020 1.020 20,000 1.0200 2.94%
2017-10-11 0 1.020 1.010 1.100 1.020 1.020 100,000 102,000 1.0200 1.020 1.010 1.100 1.020 1.020 100,000 1.0200 -7.27%
2017-10-10 0 1.100 1.100 1.180 1.010 1.100 380,000 390,200 1.0268 1.100 1.100 1.180 1.010 1.100 380,000 1.0268 0.00%
2017-10-09 0 1.100 1.100 1.180 1.100 1.100 10,000 11,000 1.1000 1.100 1.100 1.180 1.100 1.100 10,000 1.1000 -0.90%
2017-10-06 0 1.110 1.110 1.180 1.110 1.110 510,000 566,100 1.1100 1.110 1.110 1.180 1.110 1.110 510,000 1.1100 -2.63%
2017-10-04 0 1.140 1.010 1.160 - - 0 0 - 1.140 1.010 1.160 - - 0 - 0.00%
2017-10-03 0 1.140 1.140 1.170 - - 0 0 - 1.140 1.140 1.170 - - 0 - 0.88%
2017-09-29 0 1.130 1.130 1.180 - - 370,000 418,100 1.1300 1.130 1.130 1.180 - - 370,000 1.1300 0.00%
2017-09-28 0 1.130 1.110 1.180 1.130 1.130 470,000 535,700 1.1398 1.130 1.110 1.180 1.130 1.130 470,000 1.1398 -2.59%
2017-09-27 0 1.160 1.150 1.180 - - 0 0 - 1.160 1.150 1.180 - - 0 - 0.00%
2017-09-26 0 1.160 1.100 1.180 - - 0 0 - 1.160 1.100 1.180 - - 0 - 0.00%
2017-09-25 0 1.160 1.100 1.180 1.160 1.160 470,000 537,800 1.1443 1.160 1.100 1.180 1.160 1.160 470,000 1.1443 0.00%
2017-09-22 0 1.160 1.110 1.180 1.160 1.160 90,000 104,400 1.1600 1.160 1.110 1.180 1.160 1.160 90,000 1.1600 0.87%
2017-09-21 0 1.150 1.130 1.150 1.100 1.150 130,000 146,800 1.1292 1.150 1.130 1.150 1.100 1.150 130,000 1.1292 0.00%
2017-09-20 0 1.150 1.100 1.170 1.150 1.200 130,000 153,800 1.1831 1.150 1.100 1.170 1.150 1.200 130,000 1.1831 4.55%
2017-09-19 0 1.100 1.090 1.130 1.100 1.100 80,000 88,000 1.1000 1.100 1.090 1.130 1.100 1.100 80,000 1.1000 -3.51%
2017-09-18 0 1.140 1.070 1.160 - - 0 0 - 1.140 1.070 1.160 - - 0 - 0.00%
2017-09-15 0 1.140 1.060 1.150 1.140 1.150 130,000 148,500 1.1423 1.140 1.060 1.150 1.140 1.150 130,000 1.1423 3.64%
2017-09-14 0 1.100 1.080 1.100 1.100 1.100 40,000 44,000 1.1000 1.100 1.080 1.100 1.100 1.100 40,000 1.1000 -2.65%
2017-09-13 0 1.130 1.090 1.130 1.100 1.130 490,000 544,700 1.1116 1.130 1.090 1.130 1.100 1.130 490,000 1.1116 8.65%
2017-09-12 0 1.040 1.040 1.090 1.040 1.040 520,000 540,800 1.0400 1.040 1.040 1.090 1.040 1.040 520,000 1.0400 -0.95%
2017-09-11 0 1.050 1.050 1.100 1.010 1.140 430,000 459,300 1.0681 1.050 1.050 1.100 1.010 1.140 430,000 1.0681 -4.55%
2017-09-08 0 1.100 1.060 1.100 1.030 1.100 340,000 371,000 1.0912 1.100 1.060 1.100 1.030 1.100 340,000 1.0912 3.77%
2017-09-07 0 1.060 1.030 1.060 1.000 1.060 410,000 423,700 1.0334 1.060 1.030 1.060 1.000 1.060 410,000 1.0334 6.00%
2017-09-06 0 1.000 1.000 1.010 0.990 1.000 780,000 779,500 0.9994 1.000 1.000 1.010 0.990 1.000 780,000 0.9994 1.01%
2017-09-05 0 0.990 0.950 0.990 0.930 1.000 40,000 39,300 0.9825 0.990 0.950 0.990 0.930 1.000 40,000 0.9825 5.32%
2017-09-04 0 0.940 0.940 0.970 0.920 1.040 510,000 503,900 0.9880 0.940 0.940 0.970 0.920 1.040 510,000 0.9880 5.62%
2017-09-01 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - -3.26%
2017-08-31 0 0.920 0.830 0.920 - - 0 0 - 0.920 0.830 0.920 - - 0 - -2.13%
2017-08-30 0 0.940 0.860 0.950 - - 0 0 - 0.940 0.860 0.950 - - 0 - 0.00%
2017-08-29 0 0.940 0.840 0.940 0.940 0.940 20,000 18,800 0.9400 0.940 0.840 0.940 0.940 0.940 20,000 0.9400 3.30%
2017-08-28 0 0.910 0.910 0.950 0.910 0.970 650,000 626,400 0.9637 0.910 0.910 0.950 0.910 0.970 650,000 0.9637 -6.19%
2017-08-25 0 0.970 0.880 1.020 - - 100,000 96,000 0.9600 0.970 0.880 1.020 - - 100,000 0.9600 0.00%
2017-08-24 0 0.970 0.920 0.980 0.970 0.980 310,000 303,700 0.9797 0.970 0.920 0.980 0.970 0.980 310,000 0.9797 -1.02%
2017-08-22 0 0.980 0.970 1.020 0.980 0.980 20,000 19,600 0.9800 0.980 0.970 1.020 0.980 0.980 20,000 0.9800 -3.92%
2017-08-21 0 1.020 0.950 1.020 - - 0 0 - 1.020 0.950 1.020 - - 0 - 0.00%
2017-08-18 0 1.020 0.920 1.020 1.020 1.020 180,000 183,600 1.0200 1.020 0.920 1.020 1.020 1.020 180,000 1.0200 0.00%
2017-08-17 0 1.020 0.990 1.090 1.000 1.020 90,000 91,600 1.0178 1.020 0.990 1.090 1.000 1.020 90,000 1.0178 5.15%
2017-08-16 0 0.970 0.910 0.990 - - 0 0 - 0.970 0.910 0.990 - - 0 - 0.00%
2017-08-15 0 0.970 0.970 0.990 0.970 0.970 80,000 77,600 0.9700 0.970 0.970 0.990 0.970 0.970 80,000 0.9700 1.04%
2017-08-14 0 0.960 0.940 1.000 0.960 0.960 40,000 38,400 0.9600 0.960 0.940 1.000 0.960 0.960 40,000 0.9600 3.23%
2017-08-11 0 0.930 0.930 1.000 0.930 0.930 10,000 9,300 0.9300 0.930 0.930 1.000 0.930 0.930 10,000 0.9300 1.09%
2017-08-10 0 0.920 0.910 0.950 0.920 0.960 130,000 121,200 0.9323 0.920 0.910 0.950 0.920 0.960 130,000 0.9323 -5.15%
2017-08-09 0 0.970 0.960 1.000 0.970 1.020 90,000 88,300 0.9811 0.970 0.960 1.000 0.970 1.020 90,000 0.9811 -4.90%
2017-08-08 0 1.020 1.010 1.070 1.020 1.100 220,000 233,900 1.0632 1.020 1.010 1.070 1.020 1.100 220,000 1.0632 -3.77%
2017-08-07 0 1.060 1.050 1.070 0.870 1.090 1,220,000 1,234,800 1.0121 1.060 1.050 1.070 0.870 1.090 1,220,000 1.0121 17.78%
2017-08-04 0 0.900 0.900 0.930 0.900 0.930 30,000 27,600 0.9200 0.900 0.900 0.930 0.900 0.930 30,000 0.9200 -2.17%
2017-08-03 0 0.920 0.860 0.920 - - 0 0 - 0.920 0.860 0.920 - - 0 - 0.00%
2017-08-02 0 0.920 0.860 0.920 0.920 0.920 420,000 386,400 0.9200 0.920 0.860 0.920 0.920 0.920 420,000 0.9200 -1.08%
2017-08-01 0 0.930 0.880 0.930 0.920 0.930 580,000 538,600 0.9286 0.930 0.880 0.930 0.920 0.930 580,000 0.9286 6.90%
2017-07-31 0 0.870 0.860 0.900 - - 0 0 - 0.870 0.860 0.900 - - 0 - 0.00%
2017-07-28 0 0.870 0.870 0.900 - - 500,000 445,000 0.8900 0.870 0.870 0.900 - - 500,000 0.8900 1.16%
2017-07-27 0 0.860 0.860 0.890 0.860 0.860 50,000 43,000 0.8600 0.860 0.860 0.890 0.860 0.860 50,000 0.8600 -1.15%
2017-07-26 0 0.870 0.860 0.900 - - 1,000,000 880,000 0.8800 0.870 0.860 0.900 - - 1,000,000 0.8800 0.00%
2017-07-25 0 0.870 0.860 0.900 - - 70,000 63,000 0.9000 0.870 0.860 0.900 - - 70,000 0.9000 0.00%
2017-07-24 0 0.870 0.870 0.900 0.870 0.870 360,000 316,000 0.8778 0.870 0.870 0.900 0.870 0.870 360,000 0.8778 0.00%
2017-07-21 0 0.870 0.870 0.910 0.870 0.870 90,000 77,600 0.8622 0.870 0.870 0.910 0.870 0.870 90,000 0.8622 -1.14%
2017-07-20 0 0.880 0.840 0.880 0.900 0.900 10,000 9,000 0.9000 0.880 0.840 0.880 0.900 0.900 10,000 0.9000 0.00%
2017-07-19 0 0.880 0.870 0.880 0.880 0.880 70,000 61,600 0.8800 0.880 0.870 0.880 0.880 0.880 70,000 0.8800 2.33%
2017-07-18 0 0.860 0.860 0.890 0.860 0.860 60,000 51,600 0.8600 0.860 0.860 0.890 0.860 0.860 60,000 0.8600 -3.37%
2017-07-17 0 0.890 0.860 0.900 0.800 0.890 150,000 129,200 0.8613 0.890 0.860 0.900 0.800 0.890 150,000 0.8613 2.30%
2017-07-14 0 0.870 0.870 0.910 - - 0 0 - 0.870 0.870 0.910 - - 0 - 0.00%
2017-07-13 0 0.870 0.870 0.900 0.870 0.870 30,000 26,100 0.8700 0.870 0.870 0.900 0.870 0.870 30,000 0.8700 0.00%
2017-07-12 0 0.870 0.880 0.900 - - 0 0 - 0.870 0.880 0.900 - - 0 - 0.00%
2017-07-11 0 0.870 0.860 0.890 - - 0 0 - 0.870 0.860 0.890 - - 0 - 0.00%
2017-07-10 0 0.870 0.870 0.900 0.870 0.870 180,000 156,600 0.8700 0.870 0.870 0.900 0.870 0.870 180,000 0.8700 -3.33%
2017-07-07 0 0.900 0.870 0.900 0.860 0.900 120,000 105,400 0.8783 0.900 0.870 0.900 0.860 0.900 120,000 0.8783 3.45%
2017-07-06 0 0.870 0.870 0.890 - - 0 0 - 0.870 0.870 0.890 - - 0 - 0.00%
2017-07-05 0 0.870 0.870 0.890 - - 0 0 - 0.870 0.870 0.890 - - 0 - 0.00%
2017-07-04 0 0.870 0.860 0.870 0.870 0.910 220,000 191,800 0.8718 0.870 0.860 0.870 0.870 0.910 220,000 0.8718 0.00%
2017-07-03 0 0.870 0.870 0.900 0.870 0.920 350,000 306,800 0.8766 0.870 0.870 0.900 0.870 0.920 350,000 0.8766 -3.33%
2017-06-30 0 0.900 0.870 0.920 0.820 0.900 500,000 443,400 0.8868 0.900 0.870 0.920 0.820 0.900 500,000 0.8868 -1.10%
2017-06-29 0 0.910 0.880 0.910 0.930 0.930 50,000 46,500 0.9300 0.910 0.880 0.910 0.930 0.930 50,000 0.9300 1.11%
2017-06-28 0 0.900 0.870 0.910 0.900 0.920 70,000 63,200 0.9029 0.900 0.870 0.910 0.900 0.920 70,000 0.9029 2.27%
2017-06-27 0 0.880 0.880 0.910 0.870 0.910 270,000 238,100 0.8819 0.880 0.880 0.910 0.870 0.910 270,000 0.8819 1.15%
2017-06-26 0 0.870 0.870 0.900 0.870 0.900 420,000 373,200 0.8886 0.870 0.870 0.900 0.870 0.900 420,000 0.8886 0.00%
2017-06-23 0 0.870 0.800 0.880 - - 0 0 - 0.870 0.800 0.880 - - 0 - 0.00%
2017-06-22 0 0.870 0.830 0.880 0.870 0.870 890,000 764,500 0.8590 0.870 0.830 0.880 0.870 0.870 890,000 0.8590 3.57%
2017-06-21 0 0.840 0.830 0.880 - - 330,000 280,500 0.8500 0.840 0.830 0.880 - - 330,000 0.8500 0.00%
2017-06-20 0 0.840 0.840 0.880 0.820 0.820 570,000 482,100 0.8458 0.840 0.840 0.880 0.820 0.820 570,000 0.8458 -4.55%
2017-06-19 0 0.880 0.850 0.880 0.810 0.880 1,760,000 1,443,200 0.8200 0.880 0.850 0.880 0.810 0.880 1,760,000 0.8200 10.00%
2017-06-16 0 0.800 0.800 0.820 0.740 0.740 10,000 7,400 0.7400 0.800 0.800 0.820 0.740 0.740 10,000 0.7400 0.00%
2017-06-15 0 0.800 0.700 0.800 - - 0 0 - 0.800 0.700 0.800 - - 0 - 0.00%
2017-06-14 0 0.800 0.730 0.830 - - 0 0 - 0.800 0.730 0.830 - - 0 - 0.00%
2017-06-13 0 0.800 0.750 0.810 0.780 0.800 350,000 279,400 0.7983 0.800 0.750 0.810 0.780 0.800 350,000 0.7983 6.67%
2017-06-12 0 0.750 0.750 0.800 0.740 0.800 80,000 63,400 0.7925 0.750 0.750 0.800 0.740 0.800 80,000 0.7925 -3.85%
2017-06-09 0 0.780 0.740 0.840 0.700 0.780 80,000 56,800 0.7100 0.780 0.740 0.840 0.700 0.780 80,000 0.7100 1.30%
2017-06-08 0 0.770 0.730 0.780 - - 0 0 - 0.770 0.730 0.780 - - 0 - 0.00%
2017-06-07 0 0.770 0.760 0.810 - - 0 0 - 0.770 0.760 0.810 - - 0 - 0.00%
2017-06-06 0 0.770 0.770 0.820 0.740 0.740 10,000 7,400 0.7400 0.770 0.770 0.820 0.740 0.740 10,000 0.7400 -2.53%
2017-06-05 0 0.790 0.730 0.840 - - 0 0 - 0.790 0.730 0.840 - - 0 - 0.00%
2017-06-02 0 0.790 0.770 0.800 0.790 0.790 1,290,000 1,031,600 0.7997 0.790 0.770 0.800 0.790 0.790 1,290,000 0.7997 1.28%
2017-06-01 0 0.780 0.740 0.830 - - 0 0 - 0.780 0.740 0.830 - - 0 - 0.00%
2017-05-31 0 0.780 0.760 0.820 - - 0 0 - 0.780 0.760 0.820 - - 0 - 0.00%
2017-05-29 0 0.780 0.780 0.850 0.770 0.770 10,000 7,700 0.7700 0.780 0.780 0.850 0.770 0.770 10,000 0.7700 -4.88%
2017-05-26 0 0.820 0.760 0.900 - - 0 0 - 0.820 0.760 0.900 - - 0 - 0.00%
2017-05-25 0 0.820 0.760 0.860 - - 0 0 - 0.820 0.760 0.860 - - 0 - 0.00%
2017-05-24 0 0.820 0.760 0.830 - - 150,000 124,500 0.8300 0.820 0.760 0.830 - - 150,000 0.8300 0.00%
2017-05-23 0 0.820 0.780 0.840 - - 0 0 - 0.820 0.780 0.840 - - 0 - 0.00%
2017-05-22 0 0.820 0.770 0.840 - - 0 0 - 0.820 0.770 0.840 - - 0 - 0.00%
2017-05-19 0 0.820 0.780 0.850 0.820 0.820 390,000 319,800 0.8200 0.820 0.780 0.850 0.820 0.820 390,000 0.8200 0.00%
2017-05-18 0 0.820 0.780 0.830 0.820 0.820 550,000 455,500 0.8282 0.820 0.780 0.830 0.820 0.820 550,000 0.8282 -1.20%
2017-05-17 0 0.830 0.810 0.850 - - 290,000 237,800 0.8200 0.830 0.810 0.850 - - 290,000 0.8200 0.00%
2017-05-16 0 0.830 0.820 0.860 0.830 0.840 60,000 50,300 0.8383 0.830 0.820 0.860 0.830 0.840 60,000 0.8383 -2.35%
2017-05-15 0 0.850 0.830 0.850 0.810 0.860 310,000 257,600 0.8310 0.850 0.830 0.850 0.810 0.860 310,000 0.8310 0.00%
2017-05-12 0 0.850 0.830 0.920 - - 0 0 - 0.850 0.830 0.920 - - 0 - 0.00%
2017-05-11 0 0.850 0.830 0.940 0.850 0.850 10,000 8,500 0.8500 0.850 0.830 0.940 0.850 0.850 10,000 0.8500 -1.16%
2017-05-10 0 0.860 0.850 0.890 0.860 0.860 40,000 34,400 0.8600 0.860 0.850 0.890 0.860 0.860 40,000 0.8600 1.18%
2017-05-09 0 0.850 0.850 0.880 0.850 0.850 20,000 17,000 0.8500 0.850 0.850 0.880 0.850 0.850 20,000 0.8500 -3.41%
2017-05-08 0 0.880 0.850 0.920 - - 0 0 - 0.880 0.850 0.920 - - 0 - 0.00%
2017-05-05 0 0.880 0.860 0.910 0.880 0.880 220,000 193,900 0.8814 0.880 0.860 0.910 0.880 0.880 220,000 0.8814 -1.12%
2017-05-04 0 0.890 0.840 0.890 0.870 0.890 1,220,000 1,080,000 0.8852 0.890 0.840 0.890 0.870 0.890 1,220,000 0.8852 0.00%
2017-05-02 0 0.890 0.840 0.890 0.890 0.890 40,000 35,600 0.8900 0.890 0.840 0.890 0.890 0.890 40,000 0.8900 4.71%
2017-04-28 0 0.850 0.850 0.870 0.850 0.920 110,000 98,700 0.8973 0.850 0.850 0.870 0.850 0.920 110,000 0.8973 -1.16%
2017-04-27 0 0.860 0.850 0.860 0.840 0.860 180,000 152,400 0.8467 0.860 0.850 0.860 0.840 0.860 180,000 0.8467 -2.27%
2017-04-26 0 0.880 0.840 0.890 0.850 0.910 140,000 123,800 0.8843 0.880 0.840 0.890 0.850 0.910 140,000 0.8843 3.53%
2017-04-25 0 0.850 0.850 0.870 0.820 0.890 330,000 283,100 0.8579 0.850 0.850 0.870 0.820 0.890 330,000 0.8579 7.59%
2017-04-24 0 0.790 0.750 0.800 - - 0 0 - 0.790 0.750 0.800 - - 0 - 0.00%
2017-04-21 0 0.790 0.740 0.800 0.790 0.790 30,000 23,700 0.7900 0.790 0.740 0.800 0.790 0.790 30,000 0.7900 2.60%
2017-04-20 0 0.770 0.750 0.800 0.770 0.770 20,000 15,400 0.7700 0.770 0.750 0.800 0.770 0.770 20,000 0.7700 1.32%
2017-04-19 0 0.760 0.760 0.780 0.760 0.780 50,000 38,300 0.7660 0.760 0.760 0.780 0.760 0.780 50,000 0.7660 -5.00%
2017-04-18 0 0.800 0.780 0.810 0.800 0.830 280,000 228,400 0.8157 0.800 0.780 0.810 0.800 0.830 280,000 0.8157 1.27%
2017-04-13 0 0.790 0.790 0.800 0.740 0.780 240,000 181,100 0.7546 0.790 0.790 0.800 0.740 0.780 240,000 0.7546 -1.25%
2017-04-12 0 0.800 0.760 0.800 0.820 0.820 20,000 16,400 0.8200 0.800 0.760 0.800 0.820 0.820 20,000 0.8200 2.56%
2017-04-11 0 0.780 0.780 0.790 0.760 0.790 710,000 557,900 0.7858 0.780 0.780 0.790 0.760 0.790 710,000 0.7858 -1.27%
2017-04-10 0 0.790 0.760 0.790 - - 290,000 226,200 0.7800 0.790 0.760 0.790 - - 290,000 0.7800 0.00%
2017-04-07 0 0.790 0.780 0.790 0.770 0.830 1,260,000 999,900 0.7936 0.790 0.780 0.790 0.770 0.830 1,260,000 0.7936 -2.47%
2017-04-06 0 0.810 0.780 0.820 0.810 0.810 20,000 16,200 0.8100 0.810 0.780 0.820 0.810 0.810 20,000 0.8100 0.00%
2017-04-05 0 0.810 0.770 0.820 0.800 0.860 530,000 432,600 0.8162 0.810 0.770 0.820 0.800 0.860 530,000 0.8162 -3.57%
2017-04-03 0 0.840 0.810 0.850 0.810 0.860 150,000 124,300 0.8287 0.840 0.810 0.850 0.810 0.860 150,000 0.8287 1.20%
2017-03-31 0 0.830 0.810 0.840 0.830 0.830 170,000 141,100 0.8300 0.830 0.810 0.840 0.830 0.830 170,000 0.8300 0.00%
2017-03-30 0 0.830 0.810 0.840 0.810 0.850 640,000 531,000 0.8297 0.830 0.810 0.840 0.810 0.850 640,000 0.8297 -2.35%
2017-03-29 0 0.850 0.840 0.870 0.840 0.930 1,760,000 1,531,500 0.8702 0.850 0.840 0.870 0.840 0.930 1,760,000 0.8702 -4.49%
2017-03-28 0 0.890 0.890 0.920 0.750 0.940 3,110,000 2,687,700 0.8642 0.890 0.890 0.920 0.750 0.940 3,110,000 0.8642 15.58%
2017-03-27 0 0.770 0.740 0.770 0.730 0.820 1,490,000 1,123,700 0.7542 0.770 0.740 0.770 0.730 0.820 1,490,000 0.7542 -10.47%
2017-03-24 0 0.860 0.850 0.860 0.780 0.930 1,620,000 1,398,200 0.8631 0.860 0.850 0.860 0.780 0.930 1,620,000 0.8631 -10.42%
2017-03-23 0 0.960 0.920 0.960 0.920 0.970 430,000 403,400 0.9381 0.960 0.920 0.960 0.920 0.970 430,000 0.9381 -5.88%
2017-03-22 0 1.020 0.980 1.020 1.000 1.030 290,000 294,200 1.0145 1.020 0.980 1.020 1.000 1.030 290,000 1.0145 -1.92%
2017-03-21 0 1.040 1.020 1.030 1.000 1.120 560,000 593,400 1.0596 1.040 1.020 1.030 1.000 1.120 560,000 1.0596 -4.59%
2017-03-20 0 1.090 1.090 1.120 1.090 1.130 310,000 349,500 1.1274 1.090 1.090 1.120 1.090 1.130 310,000 1.1274 -3.54%
2017-03-17 0 1.130 1.100 1.170 1.120 1.130 120,000 135,000 1.1250 1.130 1.100 1.170 1.120 1.130 120,000 1.1250 -1.74%
2017-03-16 0 1.150 1.130 1.150 1.120 1.150 270,000 306,700 1.1359 1.150 1.130 1.150 1.120 1.150 270,000 1.1359 0.88%
2017-03-15 0 1.140 1.140 1.150 1.140 1.140 120,000 136,600 1.1383 1.140 1.140 1.150 1.140 1.140 120,000 1.1383 0.88%
2017-03-14 0 1.130 1.110 1.130 1.100 1.130 150,000 167,000 1.1133 1.130 1.110 1.130 1.100 1.130 150,000 1.1133 -1.74%
2017-03-13 0 1.150 1.140 1.150 1.120 1.180 120,000 137,200 1.1433 1.150 1.140 1.150 1.120 1.180 120,000 1.1433 2.68%
2017-03-10 0 1.120 1.120 1.140 1.120 1.150 200,000 225,800 1.1290 1.120 1.120 1.140 1.120 1.150 200,000 1.1290 -1.75%
2017-03-09 0 1.140 1.110 1.150 1.070 1.150 950,000 1,067,900 1.1241 1.140 1.110 1.150 1.070 1.150 950,000 1.1241 -3.39%
2017-03-08 0 1.180 1.150 1.180 1.150 1.180 210,000 242,300 1.1538 1.180 1.150 1.180 1.150 1.180 210,000 1.1538 2.61%
2017-03-07 0 1.150 1.110 1.150 1.130 1.180 1,020,000 1,170,600 1.1476 1.150 1.110 1.150 1.130 1.180 1,020,000 1.1476 -1.71%
2017-03-06 0 1.170 1.150 1.170 1.140 1.170 100,000 114,600 1.1460 1.170 1.150 1.170 1.140 1.170 100,000 1.1460 -4.10%
2017-03-03 0 1.220 1.220 1.250 1.130 1.180 160,000 183,000 1.1438 1.220 1.220 1.250 1.130 1.180 160,000 1.1438 3.39%
2017-03-02 0 1.180 1.170 1.190 1.150 1.200 560,000 658,500 1.1759 1.180 1.170 1.190 1.150 1.200 560,000 1.1759 -4.07%
2017-03-01 0 1.230 1.150 1.230 - - 0 0 - 1.230 1.150 1.230 - - 0 - 0.00%
2017-02-28 0 1.230 1.220 1.230 1.200 1.230 260,000 314,200 1.2085 1.230 1.220 1.230 1.200 1.230 260,000 1.2085 -1.60%
2017-02-27 0 1.250 1.220 1.250 1.210 1.250 80,000 98,000 1.2250 1.250 1.220 1.250 1.210 1.250 80,000 1.2250 -1.57%
2017-02-24 0 1.270 1.260 1.280 1.260 1.290 80,000 101,200 1.2650 1.270 1.260 1.280 1.260 1.290 80,000 1.2650 -2.31%
2017-02-23 0 1.300 1.280 1.300 1.230 1.310 390,000 496,200 1.2723 1.300 1.280 1.300 1.230 1.310 390,000 1.2723 1.56%
2017-02-22 0 1.280 1.240 1.280 1.110 1.280 2,060,000 2,453,300 1.1909 1.280 1.240 1.280 1.110 1.280 2,060,000 1.1909 -2.29%
2017-02-21 0 1.310 1.270 1.320 1.270 1.330 50,000 65,200 1.3040 1.310 1.270 1.320 1.270 1.330 50,000 1.3040 -1.50%
2017-02-20 0 1.330 1.260 1.340 1.260 1.330 70,000 90,000 1.2857 1.330 1.260 1.340 1.260 1.330 70,000 1.2857 -1.48%
2017-02-17 0 1.350 1.280 1.370 1.280 1.370 201,700 265,176 1.3147 1.350 1.280 1.370 1.280 1.370 201,700 1.3147 -2.17%
2017-02-16 0 1.380 1.330 1.390 1.380 1.430 141,700 196,546 1.3871 1.380 1.330 1.390 1.380 1.430 141,700 1.3871 2.99%
2017-02-15 0 1.340 1.270 1.350 - - 0 0 - 1.340 1.270 1.350 - - 0 - 0.00%
2017-02-14 0 1.340 1.280 1.340 1.340 1.350 20,000 26,900 1.3450 1.340 1.280 1.340 1.340 1.350 20,000 1.3450 -2.19%
2017-02-13 0 1.370 1.300 1.370 - - 0 0 - 1.370 1.300 1.370 - - 0 - -0.72%
2017-02-10 0 1.380 1.250 1.380 1.380 1.380 10,000 13,800 1.3800 1.380 1.250 1.380 1.380 1.380 10,000 1.3800 6.98%
2017-02-09 0 1.290 1.250 1.300 1.250 1.290 100,000 126,300 1.2630 1.290 1.250 1.300 1.250 1.290 100,000 1.2630 -0.77%
2017-02-08 0 1.300 1.270 1.300 1.270 1.310 20,000 25,800 1.2900 1.300 1.270 1.300 1.270 1.310 20,000 1.2900 -1.52%
2017-02-07 0 1.320 1.260 1.320 1.330 1.330 40,000 53,200 1.3300 1.320 1.260 1.320 1.330 1.330 40,000 1.3300 0.76%
2017-02-06 0 1.310 1.260 1.320 1.260 1.320 100,000 129,200 1.2920 1.310 1.260 1.320 1.260 1.320 100,000 1.2920 -2.96%
2017-02-03 0 1.350 1.290 1.350 1.220 1.380 150,000 191,900 1.2793 1.350 1.290 1.350 1.220 1.380 150,000 1.2793 0.00%
2017-02-02 0 1.350 1.260 1.360 1.310 1.350 20,000 26,600 1.3300 1.350 1.260 1.360 1.310 1.350 20,000 1.3300 0.75%
2017-02-01 0 1.340 1.300 1.340 - - 7,500 10,050 1.3400 1.340 1.300 1.340 - - 7,500 1.3400 -1.47%
2017-01-27 0 1.360 1.320 1.370 1.320 1.360 30,000 40,000 1.3333 1.360 1.320 1.370 1.320 1.360 30,000 1.3333 0.00%
2017-01-26 0 1.360 1.320 1.370 - - 0 0 - 1.360 1.320 1.370 - - 0 - 0.00%
2017-01-25 0 1.360 1.330 1.410 1.330 1.360 30,000 40,300 1.3433 1.360 1.330 1.410 1.330 1.360 30,000 1.3433 -4.23%
2017-01-24 0 1.420 1.340 1.420 - - 0 0 - 1.420 1.340 1.420 - - 0 - -1.39%
2017-01-23 0 1.440 1.320 1.440 1.330 1.490 70,000 97,800 1.3971 1.440 1.320 1.440 1.330 1.490 70,000 1.3971 2.13%
2017-01-20 0 1.410 1.260 1.400 1.410 1.410 540,000 713,700 1.3217 1.410 1.260 1.400 1.410 1.410 540,000 1.3217 3.68%
2017-01-19 0 1.360 1.300 1.390 - - 0 0 - 1.360 1.300 1.390 - - 0 - 0.00%
2017-01-18 0 1.360 1.250 1.370 1.300 1.360 60,000 78,600 1.3100 1.360 1.250 1.370 1.300 1.360 60,000 1.3100 -0.73%
2017-01-17 0 1.370 1.290 1.420 - - 0 0 - 1.370 1.290 1.420 - - 0 - 0.00%
2017-01-16 0 1.370 1.300 1.420 - - 0 0 - 1.370 1.300 1.420 - - 0 - 0.00%
2017-01-13 0 1.370 1.290 1.370 - - 0 0 - 1.370 1.290 1.370 - - 0 - 0.00%
2017-01-12 0 1.370 1.290 1.390 - - 0 0 - 1.370 1.290 1.390 - - 0 - 0.00%
2017-01-11 0 1.370 1.300 1.370 - - 0 0 - 1.370 1.300 1.370 - - 0 - -3.52%
2017-01-10 0 1.420 1.270 1.420 1.260 1.420 50,000 66,000 1.3200 1.420 1.270 1.420 1.260 1.420 50,000 1.3200 2.90%
2017-01-09 0 1.380 1.230 1.380 1.240 1.380 100,000 127,800 1.2780 1.380 1.230 1.380 1.240 1.380 100,000 1.2780 6.98%
2017-01-06 0 1.290 1.230 1.290 - - 0 0 - 1.290 1.230 1.290 - - 0 - 0.00%
2017-01-05 0 1.290 1.230 1.290 - - 0 0 - 1.290 1.230 1.290 - - 0 - 0.00%
2017-01-04 0 1.290 1.230 1.300 1.290 1.290 20,000 25,800 1.2900 1.290 1.230 1.300 1.290 1.290 20,000 1.2900 0.00%
2017-01-03 0 1.290 1.230 1.300 - - 0 0 - 1.290 1.230 1.300 - - 0 - 0.00%
2016-12-30 0 1.290 1.230 1.300 - - 0 0 - 1.290 1.230 1.300 - - 0 - 0.00%
2016-12-29 0 1.290 1.230 1.290 - - 0 0 - 1.290 1.230 1.290 - - 0 - 0.00%
2016-12-28 0 1.290 1.200 1.290 - - 0 0 - 1.290 1.200 1.290 - - 0 - 0.00%
2016-12-23 0 1.290 1.230 1.340 - - 0 0 - 1.290 1.230 1.340 - - 0 - 0.00%
2016-12-22 0 1.290 1.220 1.350 - - 0 0 - 1.290 1.220 1.350 - - 0 - 0.00%
2016-12-21 0 1.290 1.230 1.340 1.260 1.290 80,000 103,800 1.2975 1.290 1.230 1.340 1.260 1.290 80,000 1.2975 2.38%
2016-12-20 0 1.260 1.200 1.270 1.090 1.260 90,000 106,400 1.1822 1.260 1.200 1.270 1.090 1.260 90,000 1.1822 -2.33%
2016-12-19 0 1.290 1.230 1.300 1.290 1.330 50,000 64,900 1.2980 1.290 1.230 1.300 1.290 1.330 50,000 1.2980 -3.01%
2016-12-16 0 1.330 1.290 1.330 1.290 1.340 540,000 698,100 1.2928 1.330 1.290 1.330 1.290 1.340 540,000 1.2928 1.53%
2016-12-15 0 1.310 1.270 1.320 1.270 1.330 80,000 103,400 1.2925 1.310 1.270 1.320 1.270 1.330 80,000 1.2925 3.15%
2016-12-14 0 1.270 1.250 1.290 1.250 1.270 20,000 25,200 1.2600 1.270 1.250 1.290 1.250 1.270 20,000 1.2600 0.00%
2016-12-13 0 1.270 1.220 1.300 - - 0 0 - 1.270 1.220 1.300 - - 0 - 0.00%
2016-12-12 0 1.270 1.230 1.350 1.270 1.270 490,000 613,700 1.2524 1.270 1.230 1.350 1.270 1.270 490,000 1.2524 -0.78%
2016-12-09 0 1.280 1.220 1.300 1.280 1.280 10,000 12,800 1.2800 1.280 1.220 1.300 1.280 1.280 10,000 1.2800 -2.29%
2016-12-08 0 1.310 1.300 1.330 - - 0 0 - 1.310 1.300 1.330 - - 0 - 0.00%
2016-12-07 0 1.310 1.280 1.320 - - 0 0 - 1.310 1.280 1.320 - - 0 - 0.00%
2016-12-06 0 1.310 1.280 1.340 1.310 1.380 70,000 93,800 1.3400 1.310 1.280 1.340 1.310 1.380 70,000 1.3400 -2.24%
2016-12-05 0 1.340 1.300 1.340 - - 0 0 - 1.340 1.300 1.340 - - 0 - 0.00%
2016-12-02 0 1.340 1.280 1.340 - - 0 0 - 1.340 1.280 1.340 - - 0 - -0.74%
2016-12-01 0 1.350 1.240 1.350 - - 0 0 - 1.350 1.240 1.350 - - 0 - -0.74%
2016-11-30 0 1.360 1.300 1.360 - - 0 0 - 1.360 1.300 1.360 - - 0 - 0.00%
2016-11-29 0 1.360 1.300 1.360 - - 0 0 - 1.360 1.300 1.360 - - 0 - -0.73%
2016-11-28 0 1.370 1.330 1.370 - - 0 0 - 1.370 1.330 1.370 - - 0 - -0.72%
2016-11-25 0 1.380 1.310 1.380 - - 0 0 - 1.380 1.310 1.380 - - 0 - 0.00%
2016-11-24 0 1.380 1.310 1.380 - - 0 0 - 1.380 1.310 1.380 - - 0 - 0.00%
2016-11-23 0 1.380 1.310 1.380 - - 0 0 - 1.380 1.310 1.380 - - 0 - 0.00%
2016-11-22 0 1.380 1.320 1.390 1.360 1.380 950,000 1,307,900 1.3767 1.380 1.320 1.390 1.360 1.380 950,000 1.3767 1.47%
2016-11-21 0 1.360 1.320 1.360 1.300 1.360 280,000 373,100 1.3325 1.360 1.320 1.360 1.300 1.360 280,000 1.3325 -5.56%
2016-11-18 0 1.440 1.370 1.440 - - 0 0 - 1.440 1.370 1.440 - - 0 - 0.00%
2016-11-17 0 1.440 1.350 1.450 - - 0 0 - 1.440 1.350 1.450 - - 0 - 0.00%
2016-11-16 0 1.440 1.370 1.440 1.360 1.440 20,000 28,000 1.4000 1.440 1.370 1.440 1.360 1.440 20,000 1.4000 0.00%
2016-11-15 0 1.440 1.360 1.440 - - 0 0 - 1.440 1.360 1.440 - - 0 - 0.00%
2016-11-14 0 1.440 1.320 1.450 - - 0 0 - 1.440 1.320 1.450 - - 0 - 0.00%
2016-11-11 0 1.440 1.330 1.440 1.440 1.440 210,000 294,400 1.4019 1.440 1.330 1.440 1.440 1.440 210,000 1.4019 -1.37%
2016-11-10 0 1.460 1.320 1.470 1.460 1.460 10,000 14,600 1.4600 1.460 1.320 1.470 1.460 1.460 10,000 1.4600 3.55%
2016-11-09 0 1.410 1.290 1.420 1.410 1.410 10,000 14,100 1.4100 1.410 1.290 1.420 1.410 1.410 10,000 1.4100 -2.76%
2016-11-08 0 1.450 1.340 1.450 1.310 1.450 60,000 82,700 1.3783 1.450 1.340 1.450 1.310 1.450 60,000 1.3783 6.62%
2016-11-07 0 1.360 1.300 1.360 1.220 1.370 1,110,000 1,429,900 1.2882 1.360 1.300 1.360 1.220 1.370 1,110,000 1.2882 -0.73%
2016-11-04 0 1.370 1.270 1.390 1.230 1.370 470,000 609,400 1.2966 1.370 1.270 1.390 1.230 1.370 470,000 1.2966 0.00%
2016-11-03 0 1.370 1.300 1.410 1.370 1.410 90,000 125,300 1.3922 1.370 1.300 1.410 1.370 1.410 90,000 1.3922 -2.14%
2016-11-02 0 1.400 1.260 1.480 - - 0 0 - 1.400 1.260 1.480 - - 0 - 0.00%
2016-11-01 0 1.400 1.370 1.420 - - 0 0 - 1.400 1.370 1.420 - - 0 - 0.00%
2016-10-31 0 1.400 1.360 1.400 1.400 1.410 130,000 182,600 1.4046 1.400 1.360 1.400 1.400 1.410 130,000 1.4046 1.45%
2016-10-28 0 1.380 1.320 1.380 1.350 1.380 170,000 231,800 1.3635 1.380 1.320 1.380 1.350 1.380 170,000 1.3635 -1.43%
2016-10-27 0 1.400 1.370 1.420 1.370 1.450 280,000 388,500 1.3875 1.400 1.370 1.420 1.370 1.450 280,000 1.3875 0.00%
2016-10-26 0 1.400 1.270 1.350 1.200 1.400 440,000 561,000 1.2750 1.400 1.270 1.350 1.200 1.400 440,000 1.2750 3.70%
2016-10-25 0 1.350 1.330 1.370 - - 0 0 - 1.350 1.330 1.370 - - 0 - 0.00%
2016-10-24 0 1.350 1.350 1.380 1.340 1.350 170,000 229,400 1.3494 1.350 1.350 1.380 1.340 1.350 170,000 1.3494 0.00%
2016-10-20 0 1.350 1.310 1.340 1.350 1.380 50,000 68,100 1.3620 1.350 1.310 1.340 1.350 1.380 50,000 1.3620 3.85%
2016-10-19 0 1.300 1.290 1.300 1.300 1.380 200,000 263,200 1.3160 1.300 1.290 1.300 1.300 1.380 200,000 1.3160 -2.99%
2016-10-18 0 1.340 1.330 1.340 1.330 1.420 370,000 502,100 1.3570 1.340 1.330 1.340 1.330 1.420 370,000 1.3570 -4.29%
2016-10-17 0 1.400 1.320 1.420 - - 280,000 392,000 1.4000 1.400 1.320 1.420 - - 280,000 1.4000 0.00%
2016-10-14 0 1.400 1.370 1.410 1.350 1.420 790,000 1,078,900 1.3657 1.400 1.370 1.410 1.350 1.420 790,000 1.3657 -0.71%
2016-10-13 0 1.410 1.400 1.470 1.410 1.420 60,000 84,800 1.4133 1.410 1.400 1.470 1.410 1.420 60,000 1.4133 -0.70%
2016-10-12 0 1.420 1.370 1.440 1.350 1.430 880,000 1,215,700 1.3815 1.420 1.370 1.440 1.350 1.430 880,000 1.3815 1.43%
2016-10-11 0 1.400 1.400 1.440 1.400 1.470 200,000 286,000 1.4300 1.400 1.400 1.440 1.400 1.470 200,000 1.4300 -3.45%
2016-10-07 0 1.450 1.400 1.450 1.400 1.450 110,000 155,600 1.4145 1.450 1.400 1.450 1.400 1.450 110,000 1.4145 2.11%
2016-10-06 0 1.420 1.360 1.420 1.470 1.470 10,000 14,700 1.4700 1.420 1.360 1.420 1.470 1.470 10,000 1.4700 2.16%
2016-10-05 0 1.390 1.330 1.390 - - 0 0 - 1.390 1.330 1.390 - - 0 - 0.00%
2016-10-04 0 1.390 1.340 1.400 1.330 1.390 40,000 54,400 1.3600 1.390 1.340 1.400 1.330 1.390 40,000 1.3600 -0.71%
2016-10-03 0 1.400 1.370 1.400 - - 0 0 - 1.400 1.370 1.400 - - 0 - -0.71%
2016-09-30 0 1.410 1.390 1.420 1.410 1.410 80,000 112,800 1.4100 1.410 1.390 1.420 1.410 1.410 80,000 1.4100 -0.70%
2016-09-29 0 1.420 1.360 1.420 1.390 1.420 20,000 28,100 1.4050 1.420 1.360 1.420 1.390 1.420 20,000 1.4050 1.43%
2016-09-28 0 1.400 1.390 1.440 1.400 1.460 140,000 199,600 1.4257 1.400 1.390 1.440 1.400 1.460 140,000 1.4257 -4.11%
2016-09-27 0 1.460 1.420 1.460 1.420 1.470 50,000 72,500 1.4500 1.460 1.420 1.460 1.420 1.470 50,000 1.4500 2.82%
2016-09-26 0 1.420 1.400 1.420 - - 5,000 6,800 1.3600 1.420 1.400 1.420 - - 5,000 1.3600 -1.39%
2016-09-23 0 1.440 1.400 1.450 1.400 1.460 140,000 199,700 1.4264 1.440 1.400 1.450 1.400 1.460 140,000 1.4264 1.41%
2016-09-22 0 1.420 1.420 1.460 1.420 1.450 130,000 186,500 1.4346 1.420 1.420 1.460 1.420 1.450 130,000 1.4346 -4.70%
2016-09-21 0 1.490 1.420 1.500 1.390 1.490 120,000 170,400 1.4200 1.490 1.420 1.500 1.390 1.490 120,000 1.4200 2.05%
2016-09-20 0 1.460 1.410 1.460 - - 0 0 - 1.460 1.410 1.460 - - 0 - 0.00%
2016-09-19 0 1.460 1.440 1.480 1.420 1.520 170,000 246,500 1.4500 1.460 1.440 1.480 1.420 1.520 170,000 1.4500 -4.58%
2016-09-15 0 1.530 1.460 1.570 1.530 1.530 20,000 30,600 1.5300 1.530 1.460 1.570 1.530 1.530 20,000 1.5300 0.00%
2016-09-14 0 1.530 1.410 1.530 1.450 1.530 110,000 160,500 1.4591 1.530 1.410 1.530 1.450 1.530 110,000 1.4591 5.52%
2016-09-13 0 1.450 1.450 1.460 1.440 1.470 240,000 347,800 1.4492 1.450 1.450 1.460 1.440 1.470 240,000 1.4492 -5.23%
2016-09-12 0 1.530 1.430 1.550 - - 0 0 - 1.530 1.430 1.550 - - 0 - 0.00%
2016-09-09 0 1.530 1.460 1.530 - - 0 0 - 1.530 1.460 1.530 - - 0 - -1.29%
2016-09-08 0 1.550 1.500 1.560 1.510 1.550 290,000 435,800 1.5028 1.550 1.500 1.560 1.510 1.550 290,000 1.5028 -0.64%
2016-09-07 0 1.560 1.460 1.560 - - 210,000 325,500 1.5500 1.560 1.460 1.560 - - 210,000 1.5500 -0.64%
2016-09-06 0 1.570 1.460 1.570 1.520 1.570 500,000 756,800 1.5136 1.570 1.460 1.570 1.520 1.570 500,000 1.5136 2.61%
2016-09-05 0 1.530 1.420 1.540 1.390 1.530 110,000 159,900 1.4536 1.530 1.420 1.540 1.390 1.530 110,000 1.4536 -0.65%
2016-09-02 0 1.540 1.470 1.540 1.480 1.540 70,000 104,900 1.4986 1.540 1.470 1.540 1.480 1.540 70,000 1.4986 0.00%
2016-09-01 0 1.540 1.480 1.550 1.500 1.540 40,000 60,400 1.5100 1.540 1.480 1.550 1.500 1.540 40,000 1.5100 -0.65%
2016-08-31 0 1.550 1.470 1.560 1.550 1.550 20,000 31,000 1.5500 1.550 1.470 1.560 1.550 1.550 20,000 1.5500 0.65%
2016-08-30 0 1.540 1.430 1.570 - - 0 0 - 1.540 1.430 1.570 - - 0 - 0.00%
2016-08-29 0 1.540 1.450 1.540 - - 0 0 - 1.540 1.450 1.540 - - 0 - 0.00%
2016-08-26 0 1.540 1.460 1.540 1.430 1.550 160,000 239,100 1.4944 1.540 1.460 1.540 1.430 1.550 160,000 1.4944 -1.28%
2016-08-25 0 1.560 1.520 1.560 - - 10,000 15,200 1.5200 1.560 1.520 1.560 - - 10,000 1.5200 -1.27%
2016-08-24 0 1.580 1.530 1.600 1.520 1.580 50,000 77,400 1.5480 1.580 1.530 1.600 1.520 1.580 50,000 1.5480 1.28%
2016-08-23 0 1.560 1.510 1.560 1.550 1.580 40,000 62,900 1.5725 1.560 1.510 1.560 1.550 1.580 40,000 1.5725 -1.27%
2016-08-22 0 1.580 1.520 1.580 - - 0 0 - 1.580 1.520 1.580 - - 0 - 0.00%
2016-08-19 0 1.580 1.510 1.580 - - 0 0 - 1.580 1.510 1.580 - - 0 - 0.00%
2016-08-18 0 1.580 1.510 1.580 1.570 1.580 30,000 47,200 1.5733 1.580 1.510 1.580 1.570 1.580 30,000 1.5733 0.64%
2016-08-17 0 1.570 1.520 1.580 1.510 1.580 230,000 355,300 1.5448 1.570 1.520 1.580 1.510 1.580 230,000 1.5448 -1.87%
2016-08-16 0 1.600 1.540 1.650 1.530 1.600 260,000 402,900 1.5496 1.600 1.540 1.650 1.530 1.600 260,000 1.5496 0.00%
2016-08-15 0 1.600 1.560 1.600 1.480 1.700 270,000 426,300 1.5789 1.600 1.560 1.600 1.480 1.700 270,000 1.5789 0.63%
2016-08-12 0 1.590 1.530 1.600 1.530 1.630 180,000 284,700 1.5817 1.590 1.530 1.600 1.530 1.630 180,000 1.5817 0.63%
2016-08-11 0 1.580 1.440 1.580 - - 0 0 - 1.580 1.440 1.580 - - 0 - 0.00%
2016-08-10 0 1.580 1.500 1.580 - - 0 0 - 1.580 1.500 1.580 - - 0 - 0.00%
2016-08-09 0 1.580 1.470 1.580 1.360 1.580 620,000 926,500 1.4944 1.580 1.470 1.580 1.360 1.580 620,000 1.4944 0.00%
2016-08-08 0 1.580 1.500 1.600 1.580 1.590 140,000 221,300 1.5807 1.580 1.500 1.600 1.580 1.590 140,000 1.5807 -1.25%
2016-08-05 0 1.600 1.540 1.600 1.600 1.600 210,000 336,000 1.6000 1.600 1.540 1.600 1.600 1.600 210,000 1.6000 0.00%
2016-08-04 0 1.600 1.550 1.600 - - 130,000 204,100 1.5700 1.600 1.550 1.600 - - 130,000 1.5700 0.00%
2016-08-03 0 1.600 1.510 1.600 - - 0 0 - 1.600 1.510 1.600 - - 0 - -0.62%
2016-08-01 0 1.610 1.500 1.610 - - 0 0 - 1.610 1.500 1.610 - - 0 - -0.62%
2016-07-29 0 1.620 1.550 1.620 1.560 1.620 30,000 48,000 1.6000 1.620 1.550 1.620 1.560 1.620 30,000 1.6000 -0.61%
2016-07-28 0 1.630 1.580 1.640 1.600 1.630 140,000 226,200 1.6157 1.630 1.580 1.640 1.600 1.630 140,000 1.6157 0.00%
2016-07-27 0 1.630 1.580 1.630 1.580 1.700 280,000 453,400 1.6193 1.630 1.580 1.630 1.580 1.700 280,000 1.6193 -0.61%
2016-07-26 0 1.640 1.580 1.650 1.610 1.640 20,000 32,500 1.6250 1.640 1.580 1.650 1.610 1.640 20,000 1.6250 -1.20%
2016-07-25 0 1.660 1.590 1.660 1.590 1.670 120,000 193,500 1.6125 1.660 1.590 1.660 1.590 1.670 120,000 1.6125 -0.60%
2016-07-22 0 1.670 1.650 1.670 1.680 1.680 20,000 33,600 1.6800 1.670 1.650 1.670 1.680 1.680 20,000 1.6800 0.00%
2016-07-21 0 1.670 1.660 1.670 1.680 1.690 70,000 118,200 1.6886 1.670 1.660 1.670 1.680 1.690 70,000 1.6886 -0.60%
2016-07-20 0 1.680 1.620 1.680 1.620 1.680 120,000 197,400 1.6450 1.680 1.620 1.680 1.620 1.680 120,000 1.6450 3.70%
2016-07-19 0 1.620 1.560 1.620 1.550 1.650 110,000 175,700 1.5973 1.620 1.560 1.620 1.550 1.650 110,000 1.5973 -1.82%
2016-07-18 0 1.650 1.600 1.660 1.500 1.660 290,000 470,000 1.6207 1.650 1.600 1.660 1.500 1.660 290,000 1.6207 3.12%
2016-07-15 0 1.600 1.580 1.600 1.520 1.620 230,000 365,300 1.5883 1.600 1.580 1.600 1.520 1.620 230,000 1.5883 1.27%
2016-07-14 0 1.580 1.510 1.590 1.490 1.600 280,000 432,600 1.5450 1.580 1.510 1.590 1.490 1.600 280,000 1.5450 2.60%
2016-07-13 0 1.540 1.490 1.780 1.450 1.540 250,000 369,900 1.4796 1.540 1.490 1.780 1.450 1.540 250,000 1.4796 2.67%
2016-07-12 0 1.500 1.480 1.540 1.500 1.500 40,000 60,000 1.5000 1.500 1.480 1.540 1.500 1.500 40,000 1.5000 -1.32%
2016-07-11 0 1.520 1.500 1.520 1.520 1.520 40,000 60,800 1.5200 1.520 1.500 1.520 1.520 1.520 40,000 1.5200 1.33%
2016-07-08 0 1.500 1.460 1.530 1.460 1.500 330,000 489,500 1.4833 1.500 1.460 1.530 1.460 1.500 330,000 1.4833 -0.66%
2016-07-07 0 1.510 1.490 1.520 1.420 1.550 330,000 484,600 1.4685 1.510 1.490 1.520 1.420 1.550 330,000 1.4685 2.03%
2016-07-06 0 1.480 1.420 1.490 1.480 1.480 60,000 88,800 1.4800 1.480 1.420 1.490 1.480 1.480 60,000 1.4800 -0.67%
2016-07-05 0 1.490 1.480 1.500 1.360 1.520 360,000 526,000 1.4611 1.490 1.480 1.500 1.360 1.520 360,000 1.4611 2.76%
2016-07-04 0 1.450 1.410 1.470 1.370 1.450 640,500 921,385 1.4385 1.450 1.410 1.470 1.370 1.450 640,500 1.4385 0.00%
2016-06-30 0 1.450 1.310 1.480 1.300 1.450 350,000 478,700 1.3677 1.450 1.310 1.480 1.300 1.450 350,000 1.3677 -1.36%
2016-06-29 0 1.470 1.440 1.470 1.480 1.490 380,000 558,700 1.4703 1.470 1.440 1.470 1.480 1.490 380,000 1.4703 -1.34%
2016-06-28 0 1.490 1.450 1.500 1.380 1.500 220,000 324,000 1.4727 1.490 1.450 1.500 1.380 1.500 220,000 1.4727 4.93%
2016-06-27 0 1.420 1.420 1.470 1.400 1.480 240,000 347,200 1.4467 1.420 1.420 1.470 1.400 1.480 240,000 1.4467 -4.05%
2016-06-24 0 1.480 1.450 1.480 1.350 1.550 1,040,000 1,547,000 1.4875 1.480 1.450 1.480 1.350 1.550 1,040,000 1.4875 10.45%
2016-06-23 0 1.340 1.290 1.340 1.280 1.350 290,000 382,000 1.3172 1.340 1.290 1.340 1.280 1.350 290,000 1.3172 1.52%
2016-06-22 0 1.320 1.270 1.320 - - 0 0 - 1.320 1.270 1.320 - - 0 - -0.75%
2016-06-21 0 1.330 1.260 1.330 1.350 1.350 30,000 40,500 1.3500 1.330 1.260 1.330 1.350 1.350 30,000 1.3500 0.00%
2016-06-20 0 1.330 1.290 1.340 1.270 1.330 50,000 64,100 1.2820 1.330 1.290 1.340 1.270 1.330 50,000 1.2820 -1.48%
2016-06-17 0 1.350 1.280 1.350 - - 0 0 - 1.350 1.280 1.350 - - 0 - 0.00%
2016-06-16 0 1.350 1.290 1.350 - - 0 0 - 1.350 1.290 1.350 - - 0 - 0.00%
2016-06-15 0 1.350 1.300 1.370 - - 0 0 - 1.350 1.300 1.370 - - 0 - 0.00%
2016-06-14 0 1.350 1.330 1.380 1.350 1.370 160,000 216,500 1.3531 1.350 1.330 1.380 1.350 1.370 160,000 1.3531 3.85%
2016-06-13 0 1.300 1.240 1.300 1.330 1.340 50,000 66,600 1.3320 1.300 1.240 1.300 1.330 1.340 50,000 1.3320 1.56%
2016-06-10 0 1.280 1.230 1.280 1.230 1.280 60,000 74,700 1.2450 1.280 1.230 1.280 1.230 1.280 60,000 1.2450 1.59%
2016-06-08 0 1.260 1.250 1.310 1.260 1.260 60,000 75,600 1.2600 1.260 1.250 1.310 1.260 1.260 60,000 1.2600 0.80%
2016-06-07 0 1.250 1.250 1.300 1.240 1.370 220,000 285,300 1.2968 1.250 1.250 1.300 1.240 1.370 220,000 1.2968 -3.10%
2016-06-06 0 1.290 1.250 1.300 1.210 1.290 60,000 73,800 1.2300 1.290 1.250 1.300 1.210 1.290 60,000 1.2300 0.00%
2016-06-03 0 1.290 1.280 1.290 1.280 1.330 410,000 534,800 1.3044 1.290 1.280 1.290 1.280 1.330 410,000 1.3044 -6.52%
2016-06-02 0 1.380 1.320 1.380 - - 0 0 - 1.380 1.320 1.380 - - 0 - 0.00%
2016-06-01 0 1.380 1.320 1.380 1.350 1.390 300,000 420,800 1.4027 1.380 1.320 1.380 1.350 1.390 300,000 1.4027 6.15%
2016-05-31 0 1.300 1.300 1.370 1.300 1.300 30,000 39,000 1.3000 1.300 1.300 1.370 1.300 1.300 30,000 1.3000 0.00%
2016-05-30 0 1.300 1.300 1.350 1.300 1.360 570,000 789,600 1.3853 1.300 1.300 1.350 1.300 1.360 570,000 1.3853 -6.47%
2016-05-27 0 1.390 1.350 1.410 1.390 1.430 340,000 477,500 1.4044 1.390 1.350 1.410 1.390 1.430 340,000 1.4044 -2.80%
2016-05-26 0 1.430 1.380 1.430 - - 0 0 - 1.430 1.380 1.430 - - 0 - -0.69%
2016-05-25 0 1.440 1.370 1.440 1.360 1.450 50,000 70,100 1.4020 1.440 1.370 1.440 1.360 1.450 50,000 1.4020 0.70%
2016-05-24 0 1.430 1.350 1.450 - - 0 0 - 1.430 1.350 1.450 - - 0 - 0.00%
2016-05-23 0 1.430 1.370 1.450 1.420 1.430 20,000 28,500 1.4250 1.430 1.370 1.450 1.420 1.430 20,000 1.4250 4.38%
2016-05-20 0 1.370 1.360 1.390 1.340 1.460 110,000 153,500 1.3955 1.370 1.360 1.390 1.340 1.460 110,000 1.3955 -4.20%
2016-05-19 0 1.430 1.370 1.430 - - 0 0 - 1.430 1.370 1.430 - - 0 - 0.00%
2016-05-18 0 1.430 1.370 1.450 1.370 1.430 30,000 41,700 1.3900 1.430 1.370 1.450 1.370 1.430 30,000 1.3900 -0.69%
2016-05-17 0 1.440 1.370 1.480 - - 0 0 - 1.440 1.370 1.480 - - 0 - 0.00%
2016-05-16 0 1.440 1.440 1.460 1.370 1.490 90,000 128,200 1.4244 1.440 1.440 1.460 1.370 1.490 90,000 1.4244 2.86%
2016-05-13 0 1.400 1.340 1.420 1.300 1.420 730,000 1,003,300 1.3744 1.400 1.340 1.420 1.300 1.420 730,000 1.3744 1.45%
2016-05-12 0 1.380 1.360 1.430 - - 0 0 - 1.380 1.360 1.430 - - 0 - 0.00%
2016-05-11 0 1.380 1.380 1.420 1.340 1.450 110,000 152,300 1.3845 1.380 1.380 1.420 1.340 1.450 110,000 1.3845 -0.72%
2016-05-10 0 1.390 1.320 1.410 1.310 1.430 100,000 136,900 1.3690 1.390 1.320 1.410 1.310 1.430 100,000 1.3690 3.73%
2016-05-09 0 1.340 1.310 1.440 1.340 1.540 90,000 127,700 1.4189 1.340 1.310 1.440 1.340 1.540 90,000 1.4189 -2.19%
2016-05-06 0 1.370 1.330 1.380 1.330 1.470 240,000 329,600 1.3733 1.370 1.330 1.380 1.330 1.470 240,000 1.3733 -8.67%
2016-05-05 0 1.500 1.360 1.500 1.330 1.500 260,000 356,000 1.3692 1.500 1.360 1.500 1.330 1.500 260,000 1.3692 7.14%
2016-05-04 0 1.400 1.350 1.420 1.370 1.500 250,000 357,100 1.4284 1.400 1.350 1.420 1.370 1.500 250,000 1.4284 -11.39%
2016-05-03 0 1.580 1.460 1.590 1.470 1.600 300,000 459,400 1.5313 1.580 1.460 1.590 1.470 1.600 300,000 1.5313 -3.66%
2016-04-29 0 1.640 1.570 1.640 1.400 1.650 250,000 394,700 1.5788 1.640 1.570 1.640 1.400 1.650 250,000 1.5788 1.23%
2016-04-28 0 1.620 1.560 1.620 1.270 1.670 840,000 1,256,800 1.4962 1.620 1.560 1.620 1.270 1.670 840,000 1.4962 22.73%
2016-04-27 0 1.320 1.310 1.320 1.300 1.340 110,000 145,300 1.3209 1.320 1.310 1.320 1.300 1.340 110,000 1.3209 0.76%
2016-04-26 0 1.310 1.290 1.310 1.260 1.390 610,000 825,000 1.3525 1.310 1.290 1.310 1.260 1.390 610,000 1.3525 -4.38%
2016-04-25 0 1.370 1.360 1.390 1.160 1.450 990,000 1,307,500 1.3207 1.370 1.360 1.390 1.160 1.450 990,000 1.3207 20.18%
2016-04-22 0 1.140 1.130 1.150 1.080 1.140 120,000 133,200 1.1100 1.140 1.130 1.150 1.080 1.140 120,000 1.1100 0.00%
2016-04-21 0 1.140 1.140 1.260 1.130 1.130 30,000 33,900 1.1300 1.140 1.140 1.260 1.130 1.130 30,000 1.1300 -1.72%
2016-04-20 0 1.160 1.120 1.200 1.120 1.160 50,000 58,100 1.1620 1.160 1.120 1.200 1.120 1.160 50,000 1.1620 1.75%
2016-04-19 0 1.140 1.130 1.150 1.140 1.150 50,000 57,100 1.1420 1.140 1.130 1.150 1.140 1.150 50,000 1.1420 -1.72%
2016-04-18 0 1.160 1.120 1.170 1.120 1.160 80,000 90,900 1.1363 1.160 1.120 1.170 1.120 1.160 80,000 1.1363 -0.85%
2016-04-15 0 1.170 1.150 1.260 - - 0 0 - 1.170 1.150 1.260 - - 0 - 0.00%
2016-04-14 0 1.170 1.150 1.270 1.140 1.190 110,000 129,000 1.1727 1.170 1.150 1.270 1.140 1.190 110,000 1.1727 -0.85%
2016-04-13 0 1.180 1.110 1.190 1.180 1.210 110,000 130,100 1.1827 1.180 1.110 1.190 1.180 1.210 110,000 1.1827 0.00%
2016-04-12 0 1.180 1.150 1.200 1.150 1.180 50,000 58,200 1.1640 1.180 1.150 1.200 1.150 1.180 50,000 1.1640 3.51%
2016-04-11 0 1.140 1.140 1.180 1.090 1.090 20,000 21,800 1.0900 1.140 1.140 1.180 1.090 1.090 20,000 1.0900 -3.39%
2016-04-08 0 1.180 1.140 1.190 1.140 1.190 150,000 174,400 1.1627 1.180 1.140 1.190 1.140 1.190 150,000 1.1627 -3.28%
2016-04-07 0 1.220 1.140 1.220 1.120 1.220 60,000 70,900 1.1817 1.220 1.140 1.220 1.120 1.220 60,000 1.1817 4.27%
2016-04-06 0 1.170 1.170 1.180 1.060 1.150 150,000 167,300 1.1153 1.170 1.170 1.180 1.060 1.150 150,000 1.1153 0.00%
2016-04-05 0 1.170 1.100 1.170 - - 0 0 - 1.170 1.100 1.170 - - 0 - -0.85%
2016-04-01 0 1.180 1.090 1.180 1.080 1.180 210,000 234,100 1.1148 1.180 1.090 1.180 1.080 1.180 210,000 1.1148 3.51%
2016-03-31 0 1.140 1.120 1.150 1.120 1.140 170,000 191,700 1.1276 1.140 1.120 1.150 1.120 1.140 170,000 1.1276 -3.39%
2016-03-30 0 1.180 1.120 1.180 - - 0 0 - 1.180 1.120 1.180 - - 0 - 0.00%
2016-03-29 0 1.180 1.160 1.180 1.160 1.180 50,000 58,400 1.1680 1.180 1.160 1.180 1.160 1.180 50,000 1.1680 -1.67%
2016-03-24 0 1.200 1.170 1.200 1.170 1.230 840,000 1,016,100 1.2096 1.200 1.170 1.200 1.170 1.230 840,000 1.2096 -4.00%
2016-03-23 0 1.250 1.180 1.250 1.150 1.270 470,000 572,300 1.2177 1.250 1.180 1.250 1.150 1.270 470,000 1.2177 0.81%
2016-03-22 0 1.240 1.200 1.250 1.180 1.260 70,000 85,000 1.2143 1.240 1.200 1.250 1.180 1.260 70,000 1.2143 -1.59%
2016-03-21 0 1.260 1.210 1.290 - - 0 0 - 1.260 1.210 1.290 - - 0 - 0.00%
2016-03-18 0 1.260 1.210 1.290 1.220 1.260 30,000 37,100 1.2367 1.260 1.210 1.290 1.220 1.260 30,000 1.2367 0.00%
2016-03-17 0 1.260 1.200 1.270 1.200 1.260 130,000 157,900 1.2146 1.260 1.200 1.270 1.200 1.260 130,000 1.2146 0.00%
2016-03-16 0 1.260 1.210 1.340 - - 0 0 - 1.260 1.210 1.340 - - 0 - 0.00%
2016-03-15 0 1.260 1.180 1.270 1.200 1.260 60,000 73,200 1.2200 1.260 1.180 1.270 1.200 1.260 60,000 1.2200 -1.56%
2016-03-14 0 1.280 1.210 1.300 - - 0 0 - 1.280 1.210 1.300 - - 0 - 0.00%
2016-03-11 0 1.280 1.230 1.280 1.180 1.360 80,000 100,300 1.2538 1.280 1.230 1.280 1.180 1.360 80,000 1.2538 1.59%
2016-03-10 0 1.260 1.220 1.350 - - 0 0 - 1.260 1.220 1.350 - - 0 - 0.00%
2016-03-09 0 1.260 1.220 1.270 1.210 1.300 70,000 88,600 1.2657 1.260 1.220 1.270 1.210 1.300 70,000 1.2657 2.44%
2016-03-08 0 1.230 1.230 1.300 1.220 1.290 30,000 37,300 1.2433 1.230 1.230 1.300 1.220 1.290 30,000 1.2433 -4.65%
2016-03-07 0 1.290 1.220 1.300 1.210 1.290 80,000 99,200 1.2400 1.290 1.220 1.300 1.210 1.290 80,000 1.2400 -0.77%
2016-03-04 0 1.300 1.220 1.320 1.210 1.300 80,000 101,800 1.2725 1.300 1.220 1.320 1.210 1.300 80,000 1.2725 -0.76%
2016-03-03 0 1.310 1.230 1.310 1.360 1.400 40,000 55,200 1.3800 1.310 1.230 1.310 1.360 1.400 40,000 1.3800 1.55%
2016-03-02 0 1.290 1.200 1.300 1.180 1.290 140,000 170,300 1.2164 1.290 1.200 1.300 1.180 1.290 140,000 1.2164 1.57%
2016-03-01 0 1.270 1.180 1.270 1.160 1.290 60,000 71,600 1.1933 1.270 1.180 1.270 1.160 1.290 60,000 1.1933 3.25%
2016-02-29 0 1.230 1.200 1.240 1.130 1.370 40,000 50,200 1.2550 1.230 1.200 1.240 1.130 1.370 40,000 1.2550 -0.81%
2016-02-26 0 1.240 1.220 1.240 1.220 1.240 50,000 61,600 1.2320 1.240 1.220 1.240 1.220 1.240 50,000 1.2320 -6.77%
2016-02-25 0 1.330 1.230 1.340 1.170 1.330 20,000 25,000 1.2500 1.330 1.230 1.340 1.170 1.330 20,000 1.2500 -0.75%
2016-02-24 0 1.340 1.260 1.340 1.250 1.370 120,000 159,800 1.3317 1.340 1.260 1.340 1.250 1.370 120,000 1.3317 5.51%
2016-02-23 0 1.270 1.180 1.280 1.180 1.250 80,000 96,600 1.2075 1.270 1.180 1.280 1.180 1.250 80,000 1.2075 1.60%
2016-02-22 0 1.250 1.200 1.280 - - 400,000 480,000 1.2000 1.250 1.200 1.280 - - 400,000 1.2000 0.00%
2016-02-19 0 1.250 1.200 1.260 1.170 1.250 50,000 60,300 1.2060 1.250 1.200 1.260 1.170 1.250 50,000 1.2060 -0.79%
2016-02-18 0 1.260 1.260 1.280 1.260 1.260 10,000 12,600 1.2600 1.260 1.260 1.280 1.260 1.260 10,000 1.2600 0.00%
2016-02-17 0 1.260 1.170 1.270 1.170 1.260 20,000 24,300 1.2150 1.260 1.170 1.270 1.170 1.260 20,000 1.2150 -1.56%
2016-02-16 0 1.280 1.110 1.280 1.100 1.280 70,000 83,800 1.1971 1.280 1.110 1.280 1.100 1.280 70,000 1.1971 6.67%
2016-02-15 0 1.200 1.140 1.200 1.150 1.200 180,000 215,400 1.1967 1.200 1.140 1.200 1.150 1.200 180,000 1.1967 3.45%
2016-02-12 0 1.160 1.110 1.200 1.080 1.160 90,000 99,300 1.1033 1.160 1.110 1.200 1.080 1.160 90,000 1.1033 -0.85%
2016-02-11 0 1.170 1.060 1.170 1.080 1.170 120,000 134,800 1.1233 1.170 1.060 1.170 1.080 1.170 120,000 1.1233 0.00%
2016-02-05 0 1.170 1.110 1.180 1.100 1.170 160,000 180,500 1.1281 1.170 1.110 1.180 1.100 1.170 160,000 1.1281 7.34%
2016-02-04 0 1.090 1.030 1.090 1.100 1.100 10,000 11,000 1.1000 1.090 1.030 1.090 1.100 1.100 10,000 1.1000 -0.91%
2016-02-03 0 1.100 1.000 1.120 0.870 1.100 80,000 78,200 0.9775 1.100 1.000 1.120 0.870 1.100 80,000 0.9775 0.00%
2016-02-02 0 1.100 0.980 1.100 1.100 1.100 50,000 55,000 1.1000 1.100 0.980 1.100 1.100 1.100 50,000 1.1000 0.00%
2016-02-01 0 1.100 1.020 1.140 0.970 1.130 340,000 370,700 1.0903 1.100 1.020 1.140 0.970 1.130 340,000 1.0903 -1.79%
2016-01-29 0 1.120 1.000 1.200 1.120 1.120 40,000 44,400 1.1100 1.120 1.000 1.200 1.120 1.120 40,000 1.1100 0.00%
2016-01-28 0 1.120 1.100 1.190 1.120 1.120 40,000 44,800 1.1200 1.120 1.100 1.190 1.120 1.120 40,000 1.1200 0.00%
2016-01-27 0 1.120 1.050 1.120 0.980 1.130 110,000 118,100 1.0736 1.120 1.050 1.120 0.980 1.130 110,000 1.0736 2.75%
2016-01-26 0 1.090 1.000 1.090 0.850 1.230 710,000 771,800 1.0870 1.090 1.000 1.090 0.850 1.230 710,000 1.0870 -16.15%
2016-01-25 0 1.300 1.250 1.300 1.130 1.370 140,000 176,200 1.2586 1.300 1.250 1.300 1.130 1.370 140,000 1.2586 0.00%
2016-01-22 0 1.300 1.230 1.300 1.120 1.340 7,230,000 8,110,900 1.1218 1.300 1.230 1.300 1.120 1.340 7,230,000 1.1218 0.00%
2016-01-21 0 1.300 1.230 1.310 1.170 1.370 70,000 89,200 1.2743 1.300 1.230 1.310 1.170 1.370 70,000 1.2743 3.17%
2016-01-20 0 1.260 1.230 1.260 1.260 1.260 260,000 340,100 1.3081 1.260 1.230 1.260 1.260 1.260 260,000 1.3081 -8.70%
2016-01-19 0 1.380 1.250 1.380 1.410 1.410 270,000 353,200 1.3081 1.380 1.250 1.380 1.410 1.410 270,000 1.3081 2.99%
2016-01-18 0 1.340 1.260 1.350 1.250 1.390 40,000 52,300 1.3075 1.340 1.260 1.350 1.250 1.390 40,000 1.3075 0.00%
2016-01-15 0 1.340 1.250 1.350 1.250 1.340 420,000 536,200 1.2767 1.340 1.250 1.350 1.250 1.340 420,000 1.2767 1.52%
2016-01-14 0 1.320 1.320 1.330 1.290 1.290 10,000 12,900 1.2900 1.320 1.320 1.330 1.290 1.290 10,000 1.2900 1.54%
2016-01-13 0 1.300 1.220 1.300 1.310 1.310 20,000 26,100 1.3050 1.300 1.220 1.300 1.310 1.310 20,000 1.3050 0.00%
2016-01-12 0 1.300 1.220 1.300 1.110 1.300 220,000 277,800 1.2627 1.300 1.220 1.300 1.110 1.300 220,000 1.2627 -5.11%
2016-01-11 0 1.370 1.300 1.370 1.290 1.500 300,000 404,100 1.3470 1.370 1.300 1.370 1.290 1.500 300,000 1.3470 -5.52%
2016-01-08 0 1.450 1.410 1.450 1.390 1.470 120,000 169,600 1.4133 1.450 1.410 1.450 1.390 1.470 120,000 1.4133 -0.68%
2016-01-07 0 1.460 1.420 1.470 1.400 1.500 50,000 72,200 1.4440 1.460 1.420 1.470 1.400 1.500 50,000 1.4440 -0.68%
2016-01-06 0 1.470 1.470 1.510 1.470 1.470 10,000 14,700 1.4700 1.470 1.470 1.510 1.470 1.470 10,000 1.4700 -3.92%
2016-01-05 0 1.530 1.480 1.530 1.470 1.570 40,000 60,400 1.5100 1.530 1.480 1.530 1.470 1.570 40,000 1.5100 0.00%
2016-01-04 0 1.530 1.450 1.530 - - 30,000 45,300 1.5100 1.530 1.450 1.530 - - 30,000 1.5100 0.00%
2015-12-31 0 1.530 1.520 1.540 1.500 1.540 210,000 318,000 1.5143 1.530 1.520 1.540 1.500 1.540 210,000 1.5143 -3.77%
2015-12-30 0 1.590 1.550 1.590 - - 0 0 - 1.590 1.550 1.590 - - 0 - -1.24%
2015-12-29 0 1.610 1.540 1.620 1.480 1.660 140,000 221,200 1.5800 1.610 1.540 1.620 1.480 1.660 140,000 1.5800 -0.62%
2015-12-28 0 1.620 1.550 1.620 1.510 1.690 120,000 192,900 1.6075 1.620 1.550 1.620 1.510 1.690 120,000 1.6075 -1.82%
2015-12-24 0 1.650 1.600 1.650 1.600 1.650 30,000 48,500 1.6167 1.650 1.600 1.650 1.600 1.650 30,000 1.6167 3.12%
2015-12-23 0 1.600 1.540 1.600 1.520 1.600 40,000 63,100 1.5775 1.600 1.540 1.600 1.520 1.600 40,000 1.5775 0.00%
2015-12-22 0 1.600 1.530 1.600 1.600 1.770 60,000 100,300 1.6717 1.600 1.530 1.600 1.600 1.770 60,000 1.6717 1.91%
2015-12-21 0 1.570 1.490 1.570 1.460 1.620 40,000 60,000 1.5000 1.570 1.490 1.570 1.460 1.620 40,000 1.5000 1.29%
2015-12-18 0 1.550 1.500 1.550 1.510 1.650 90,000 138,500 1.5389 1.550 1.500 1.550 1.510 1.650 90,000 1.5389 -1.27%
2015-12-17 0 1.570 1.520 1.570 - - 330,000 514,800 1.5600 1.570 1.520 1.570 - - 330,000 1.5600 -0.63%
2015-12-16 0 1.580 1.580 1.640 1.530 1.560 370,000 573,300 1.5495 1.580 1.580 1.640 1.530 1.560 370,000 1.5495 0.00%
2015-12-15 0 1.580 1.500 1.620 1.480 1.580 70,000 108,800 1.5543 1.580 1.500 1.620 1.480 1.580 70,000 1.5543 1.28%
2015-12-14 0 1.560 1.470 1.560 1.430 1.570 160,000 246,900 1.5431 1.560 1.470 1.560 1.430 1.570 160,000 1.5431 5.41%
2015-12-11 0 1.480 1.470 1.550 1.450 1.540 130,000 195,200 1.5015 1.480 1.470 1.550 1.450 1.540 130,000 1.5015 -3.27%
2015-12-10 0 1.530 1.460 1.530 - - 0 0 - 1.530 1.460 1.530 - - 0 - 0.00%
2015-12-09 0 1.530 1.530 1.550 1.450 1.530 130,000 195,200 1.5015 1.530 1.530 1.550 1.450 1.530 130,000 1.5015 0.66%
2015-12-08 0 1.520 1.510 1.530 1.410 1.520 40,000 58,400 1.4600 1.520 1.510 1.530 1.410 1.520 40,000 1.4600 -1.94%
2015-12-07 0 1.550 1.520 1.550 1.560 1.560 20,000 31,200 1.5600 1.550 1.520 1.550 1.560 1.560 20,000 1.5600 0.00%
2015-12-04 0 1.550 1.530 1.550 1.540 1.550 20,000 30,900 1.5450 1.550 1.530 1.550 1.540 1.550 20,000 1.5450 -0.64%
2015-12-03 0 1.560 1.510 1.550 1.520 1.560 100,000 152,900 1.5290 1.560 1.510 1.550 1.520 1.560 100,000 1.5290 0.00%
2015-12-02 0 1.560 1.560 1.580 1.540 1.690 270,000 431,600 1.5985 1.560 1.560 1.580 1.540 1.690 270,000 1.5985 -2.50%
2015-12-01 0 1.600 1.600 1.630 1.550 1.640 650,000 1,039,700 1.5995 1.600 1.600 1.630 1.550 1.640 650,000 1.5995 -1.23%
2015-11-30 0 1.620 1.630 1.670 1.620 1.690 140,000 233,200 1.6657 1.620 1.630 1.670 1.620 1.690 140,000 1.6657 1.89%
2015-11-27 0 1.590 1.580 1.600 1.580 1.640 150,000 242,500 1.6167 1.590 1.580 1.600 1.580 1.640 150,000 1.6167 -6.47%
2015-11-26 0 1.700 1.690 1.700 1.530 1.750 100,000 168,600 1.6860 1.700 1.690 1.700 1.530 1.750 100,000 1.6860 4.29%
2015-11-25 0 1.630 1.610 1.660 1.540 1.680 50,000 81,100 1.6220 1.630 1.610 1.660 1.540 1.680 50,000 1.6220 0.00%
2015-11-24 0 1.630 1.560 1.630 - - 0 0 - 1.630 1.560 1.630 - - 0 - -0.61%
2015-11-23 0 1.640 1.550 1.640 1.640 1.640 10,000 16,400 1.6400 1.640 1.550 1.640 1.640 1.640 10,000 1.6400 3.80%
2015-11-20 0 1.580 1.550 1.610 - - 0 0 - 1.580 1.550 1.610 - - 0 - 0.00%
2015-11-19 0 1.580 1.550 1.600 1.540 1.580 30,000 46,800 1.5600 1.580 1.550 1.600 1.540 1.580 30,000 1.5600 -1.86%
2015-11-18 0 1.610 1.530 1.620 1.520 1.610 30,000 46,700 1.5567 1.610 1.530 1.620 1.520 1.610 30,000 1.5567 3.21%
2015-11-17 0 1.560 1.530 1.560 1.530 1.620 310,000 492,600 1.5890 1.560 1.530 1.560 1.530 1.620 310,000 1.5890 2.63%
2015-11-16 0 1.520 1.520 1.560 1.510 1.560 440,000 700,700 1.5925 1.520 1.520 1.560 1.510 1.560 440,000 1.5925 -2.56%
2015-11-13 0 1.560 1.550 1.600 1.550 1.660 170,000 267,200 1.5718 1.560 1.550 1.600 1.550 1.660 170,000 1.5718 -1.89%
2015-11-12 0 1.590 1.590 1.650 1.540 1.720 550,000 880,900 1.6016 1.590 1.590 1.650 1.540 1.720 550,000 1.6016 -2.45%
2015-11-11 0 1.630 1.600 1.650 1.590 1.800 160,000 265,500 1.6594 1.630 1.600 1.650 1.590 1.800 160,000 1.6594 1.24%
2015-11-10 0 1.610 1.610 1.650 1.540 1.650 120,000 189,800 1.5817 1.610 1.610 1.650 1.540 1.650 120,000 1.5817 -2.42%
2015-11-09 0 1.650 1.650 1.720 1.610 1.790 170,000 283,800 1.6694 1.650 1.650 1.720 1.610 1.790 170,000 1.6694 -2.94%
2015-11-06 0 1.700 1.670 1.700 1.650 1.710 540,000 910,100 1.6854 1.700 1.670 1.700 1.650 1.710 540,000 1.6854 -1.16%
2015-11-05 0 1.720 1.710 1.760 1.690 1.760 150,000 258,700 1.7247 1.720 1.710 1.760 1.690 1.760 150,000 1.7247 -3.91%
2015-11-04 0 1.790 1.760 1.830 - - 0 0 - 1.790 1.760 1.830 - - 0 - 0.00%
2015-11-03 0 1.790 1.780 1.860 1.750 1.840 100,000 179,500 1.7950 1.790 1.780 1.860 1.750 1.840 100,000 1.7950 -2.19%
2015-11-02 0 1.830 1.740 1.840 1.760 1.960 130,000 233,000 1.7923 1.830 1.740 1.840 1.760 1.960 130,000 1.7923 -2.14%
2015-10-30 0 1.870 1.820 1.900 1.850 2.000 160,000 307,800 1.9238 1.870 1.820 1.900 1.850 2.000 160,000 1.9238 -6.50%
2015-10-29 0 2.000 1.820 2.000 1.770 2.000 820,000 1,585,000 1.9329 2.000 1.820 2.000 1.770 2.000 820,000 1.9329 7.53%
2015-10-28 0 1.860 1.800 1.870 - - 0 0 - 1.860 1.800 1.870 - - 0 - -0.53%
2015-10-27 0 1.870 1.820 1.880 1.680 1.880 850,000 1,535,900 1.8069 1.870 1.820 1.880 1.680 1.880 850,000 1.8069 8.72%
2015-10-26 0 1.720 1.720 1.750 1.670 1.720 40,000 67,700 1.6925 1.720 1.720 1.750 1.670 1.720 40,000 1.6925 -1.71%
2015-10-23 0 1.750 1.750 1.770 1.730 1.800 300,000 525,400 1.7513 1.750 1.750 1.770 1.730 1.800 300,000 1.7513 -2.78%
2015-10-22 0 1.800 1.770 1.950 1.730 1.820 130,000 231,500 1.7808 1.800 1.770 1.950 1.730 1.820 130,000 1.7808 -2.17%
2015-10-20 0 1.840 1.790 1.900 1.710 1.840 90,000 163,000 1.8111 1.840 1.790 1.900 1.710 1.840 90,000 1.8111 0.00%
2015-10-19 0 1.840 1.740 1.920 1.800 1.840 90,000 163,900 1.8211 1.840 1.740 1.920 1.800 1.840 90,000 1.8211 -3.66%
2015-10-16 0 1.910 1.780 1.940 - - 0 0 - 1.910 1.780 1.940 - - 0 - 0.00%
2015-10-15 0 1.910 1.810 1.920 1.680 1.910 40,000 72,000 1.8000 1.910 1.810 1.920 1.680 1.910 40,000 1.8000 0.00%
2015-10-14 0 1.910 1.780 1.910 - - 0 0 - 1.910 1.780 1.910 - - 0 - -0.52%
2015-10-13 0 1.920 1.820 1.920 1.710 1.920 50,000 87,600 1.7520 1.920 1.820 1.920 1.710 1.920 50,000 1.7520 -1.54%
2015-10-12 0 1.950 1.800 1.950 1.950 1.950 20,000 39,000 1.9500 1.950 1.800 1.950 1.950 1.950 20,000 1.9500 1.04%
2015-10-09 0 1.930 1.860 1.930 1.850 1.930 70,000 133,100 1.9014 1.930 1.860 1.930 1.850 1.930 70,000 1.9014 -0.52%
2015-10-08 0 1.940 1.840 1.940 1.720 1.960 30,000 54,000 1.8000 1.940 1.840 1.940 1.720 1.960 30,000 1.8000 2.11%
2015-10-07 0 1.900 1.770 1.920 1.900 1.910 70,000 133,200 1.9029 1.900 1.770 1.920 1.900 1.910 70,000 1.9029 -1.04%
2015-10-06 0 1.920 1.880 1.970 1.910 1.920 20,000 38,300 1.9150 1.920 1.880 1.970 1.910 1.920 20,000 1.9150 0.52%
2015-10-05 0 1.910 1.820 1.920 1.810 1.910 50,000 91,500 1.8300 1.910 1.820 1.920 1.810 1.910 50,000 1.8300 4.37%
2015-10-02 0 1.830 1.800 1.930 1.790 1.830 40,000 72,400 1.8100 1.830 1.800 1.930 1.790 1.830 40,000 1.8100 -1.08%
2015-09-30 0 1.850 1.800 1.900 1.730 1.850 830,000 1,472,300 1.7739 1.850 1.800 1.900 1.730 1.850 830,000 1.7739 10.12%
2015-09-29 0 1.680 1.660 1.680 - - 0 0 - 1.680 1.660 1.680 - - 0 - 0.00%
2015-09-25 0 1.680 1.520 1.680 1.680 1.680 10,000 16,800 1.6800 1.680 1.520 1.680 1.680 1.680 10,000 1.6800 3.70%
2015-09-24 0 1.620 1.570 1.680 1.620 1.620 10,000 16,200 1.6200 1.620 1.570 1.680 1.620 1.620 10,000 1.6200 -1.22%
2015-09-23 0 1.640 1.640 1.650 1.640 1.650 160,000 263,600 1.6475 1.640 1.640 1.650 1.640 1.650 160,000 1.6475 -1.20%
2015-09-22 0 1.660 1.660 1.690 1.660 1.680 140,000 234,400 1.6743 1.660 1.660 1.690 1.660 1.680 140,000 1.6743 0.00%
2015-09-21 0 1.660 1.570 1.680 1.510 1.660 1,250,000 1,977,700 1.5822 1.660 1.570 1.680 1.510 1.660 1,250,000 1.5822 -2.92%
2015-09-18 0 1.710 1.650 1.720 1.640 1.850 1,570,000 2,864,600 1.8246 1.710 1.650 1.720 1.640 1.850 1,570,000 1.8246 -6.56%
2015-09-17 0 1.830 1.720 1.830 - - 0 0 - 1.830 1.720 1.830 - - 0 - 0.00%
2015-09-16 0 1.830 1.750 1.840 1.670 1.860 320,000 561,500 1.7547 1.830 1.750 1.840 1.670 1.860 320,000 1.7547 9.58%
2015-09-15 0 1.670 1.600 1.670 1.640 1.670 130,000 214,500 1.6500 1.670 1.600 1.670 1.640 1.670 130,000 1.6500 0.00%
2015-09-14 0 1.670 1.550 1.670 1.600 1.670 130,000 209,300 1.6100 1.670 1.550 1.670 1.600 1.670 130,000 1.6100 -0.60%
2015-09-11 0 1.680 1.680 1.710 1.680 1.730 220,000 373,500 1.6977 1.680 1.680 1.710 1.680 1.730 220,000 1.6977 0.00%
2015-09-10 0 1.680 1.610 1.680 1.600 1.750 350,000 583,900 1.6683 1.680 1.610 1.680 1.600 1.750 350,000 1.6683 3.70%
2015-09-09 0 1.620 1.580 1.650 1.530 1.630 510,000 798,300 1.5653 1.620 1.580 1.650 1.530 1.630 510,000 1.5653 9.46%
2015-09-08 0 1.480 1.430 1.640 - - 0 0 - 1.480 1.430 1.640 - - 0 - 0.00%
2015-09-07 0 1.480 1.400 1.610 1.350 1.480 50,000 71,200 1.4240 1.480 1.400 1.610 1.350 1.480 50,000 1.4240 -1.99%
2015-09-04 0 1.510 1.510 1.660 1.460 1.530 150,000 226,800 1.5120 1.510 1.510 1.660 1.460 1.530 150,000 1.5120 0.67%
2015-09-02 0 1.500 1.430 1.590 1.420 1.590 180,000 273,800 1.5211 1.500 1.430 1.590 1.420 1.590 180,000 1.5211 -1.32%
2015-09-01 0 1.520 1.420 1.520 1.420 1.540 180,000 263,000 1.4611 1.520 1.420 1.520 1.420 1.540 180,000 1.4611 -1.94%
2015-08-31 0 1.550 1.420 1.600 1.510 1.550 20,000 30,600 1.5300 1.550 1.420 1.600 1.510 1.550 20,000 1.5300 -1.27%
2015-08-28 0 1.570 1.570 1.580 1.460 1.590 460,000 706,200 1.5352 1.570 1.570 1.580 1.460 1.590 460,000 1.5352 1.29%
2015-08-27 0 1.550 1.520 1.610 1.450 1.550 450,000 681,400 1.5142 1.550 1.520 1.610 1.450 1.550 450,000 1.5142 9.93%
2015-08-26 0 1.410 1.410 1.420 1.410 1.510 350,000 513,100 1.4660 1.410 1.410 1.420 1.410 1.510 350,000 1.4660 -5.37%
2015-08-25 0 1.490 1.400 1.510 1.390 1.640 1,520,000 2,244,600 1.4767 1.490 1.400 1.510 1.390 1.640 1,520,000 1.4767 -3.25%
2015-08-24 0 1.540 1.520 1.540 1.500 1.690 690,000 1,098,000 1.5913 1.540 1.520 1.540 1.500 1.690 690,000 1.5913 -17.65%
2015-08-21 0 1.870 1.700 1.880 1.570 1.870 470,000 808,900 1.7211 1.870 1.700 1.880 1.570 1.870 470,000 1.7211 0.00%
2015-08-20 0 1.870 1.800 1.880 1.800 1.870 645,000 1,183,050 1.8342 1.870 1.800 1.880 1.800 1.870 645,000 1.8342 -2.60%
2015-08-19 0 1.920 1.870 1.970 1.840 1.920 340,000 639,700 1.8815 1.920 1.870 1.970 1.840 1.920 340,000 1.8815 -1.03%
2015-08-18 0 1.940 1.940 1.990 1.940 1.980 550,000 1,076,500 1.9573 1.940 1.940 1.990 1.940 1.980 550,000 1.9573 -2.51%
2015-08-17 0 1.990 1.930 1.990 1.790 1.990 420,000 798,300 1.9007 1.990 1.930 1.990 1.790 1.990 420,000 1.9007 -1.97%
2015-08-14 0 2.030 1.970 2.040 1.960 2.030 170,000 334,700 1.9688 2.030 1.970 2.040 1.960 2.030 170,000 1.9688 -0.49%
2015-08-13 0 2.040 1.980 2.060 1.930 2.070 780,000 1,563,800 2.0049 2.040 1.980 2.060 1.930 2.070 780,000 2.0049 -1.45%
2015-08-12 0 2.070 2.000 2.080 2.020 2.100 190,000 394,600 2.0768 2.070 2.000 2.080 2.020 2.100 190,000 2.0768 -1.90%
2015-08-11 0 2.110 2.070 2.130 2.110 2.190 360,000 785,900 2.1831 2.110 2.070 2.130 2.110 2.190 360,000 2.1831 -1.86%
2015-08-10 0 2.150 2.080 2.160 2.040 2.150 100,000 208,400 2.0840 2.150 2.080 2.160 2.040 2.150 100,000 2.0840 2.38%
2015-08-07 0 2.100 2.080 2.180 2.090 2.250 1,990,000 4,358,500 2.1902 2.100 2.080 2.180 2.090 2.250 1,990,000 2.1902 -1.87%
2015-08-06 0 2.140 2.110 2.150 1.870 2.200 1,490,000 3,127,300 2.0989 2.140 2.110 2.150 1.870 2.200 1,490,000 2.0989 9.18%
2015-08-05 0 1.960 1.950 1.960 1.940 2.000 650,000 1,284,100 1.9755 1.960 1.950 1.960 1.940 2.000 650,000 1.9755 -2.00%
2015-08-04 0 2.000 1.970 2.000 1.860 2.000 320,000 622,500 1.9453 2.000 1.970 2.000 1.860 2.000 320,000 1.9453 2.56%
2015-08-03 0 1.950 1.860 1.950 1.880 1.960 470,000 902,100 1.9194 1.950 1.860 1.950 1.880 1.960 470,000 1.9194 -2.01%
2015-07-31 0 1.990 1.920 2.000 1.870 2.000 1,030,000 1,981,400 1.9237 1.990 1.920 2.000 1.870 2.000 1,030,000 1.9237 0.00%
2015-07-30 0 1.990 1.940 1.960 1.950 2.210 1,150,000 2,317,800 2.0155 1.990 1.940 1.960 1.950 2.210 1,150,000 2.0155 -6.13%
2015-07-29 0 2.120 2.120 2.150 1.880 2.170 5,990,000 11,824,300 1.9740 2.120 2.120 2.150 1.880 2.170 5,990,000 1.9740 7.07%
2015-07-28 0 1.980 1.950 1.960 1.940 2.400 6,800,000 14,343,000 2.1093 1.980 1.950 1.960 1.940 2.400 6,800,000 2.1093 -13.91%
2015-07-27 0 2.300 2.300 2.330 2.290 2.440 770,000 1,813,300 2.3549 2.300 2.300 2.330 2.290 2.440 770,000 2.3549 -11.54%
2015-07-24 0 2.600 2.600 2.680 2.600 2.720 240,000 639,100 2.6629 2.600 2.600 2.680 2.600 2.720 240,000 2.6629 -8.77%
2015-07-23 0 2.850 2.770 2.850 2.360 2.880 820,000 2,135,500 2.6043 2.850 2.770 2.850 2.360 2.880 820,000 2.6043 18.75%
2015-07-22 0 2.400 2.360 2.450 2.280 2.450 1,390,000 3,315,100 2.3850 2.400 2.360 2.450 2.280 2.450 1,390,000 2.3850 -4.38%
2015-07-21 0 2.510 2.450 2.570 2.420 2.800 820,000 2,086,200 2.5441 2.510 2.450 2.570 2.420 2.800 820,000 2.5441 -4.92%
2015-07-20 0 2.640 2.640 2.710 2.640 2.850 620,000 1,684,500 2.7169 2.640 2.640 2.710 2.640 2.850 620,000 2.7169 -4.35%
2015-07-17 0 2.760 2.740 2.750 2.700 2.820 670,000 1,856,500 2.7709 2.760 2.740 2.750 2.700 2.820 670,000 2.7709 -5.80%
2015-07-16 0 2.930 2.870 2.930 2.860 2.980 540,000 1,583,900 2.9331 2.930 2.870 2.930 2.860 2.980 540,000 2.9331 5.40%
2015-07-15 0 2.780 2.780 2.820 2.780 3.120 860,000 2,481,500 2.8855 2.780 2.780 2.820 2.780 3.120 860,000 2.8855 -7.33%
2015-07-14 0 3.000 3.000 3.050 2.950 3.260 3,280,000 10,047,000 3.0631 3.000 3.000 3.050 2.950 3.260 3,280,000 3.0631 -1.96%
2015-07-13 0 3.060 3.050 3.110 2.650 3.180 3,270,000 9,714,500 2.9708 3.060 3.050 3.110 2.650 3.180 3,270,000 2.9708 13.75%
2015-07-10 0 2.690 2.600 2.690 2.400 2.800 5,850,000 15,106,700 2.5823 2.690 2.600 2.690 2.400 2.800 5,850,000 2.5823 21.17%
2015-07-09 0 2.220 2.180 2.240 1.800 2.550 7,190,000 16,208,000 2.2542 2.220 2.180 2.240 1.800 2.550 7,190,000 2.2542 24.72%
2015-07-08 0 1.780 1.780 1.890 1.450 2.100 4,530,000 8,280,700 1.8280 1.780 1.780 1.890 1.450 2.100 4,530,000 1.8280 -11.44%
2015-07-07 0 2.010 2.000 2.070 1.800 2.580 3,850,000 7,912,800 2.0553 2.010 2.000 2.070 1.800 2.580 3,850,000 2.0553 -16.25%
2015-07-06 0 2.400 2.250 2.400 1.650 2.950 10,030,000 21,976,600 2.1911 2.400 2.250 2.400 1.650 2.950 10,030,000 2.1911 -12.41%
2015-07-03 0 2.740 2.690 2.750 2.620 3.310 4,250,000 12,366,800 2.9098 2.740 2.690 2.750 2.620 3.310 4,250,000 2.9098 -17.96%
2015-07-02 0 3.340 3.320 3.360 3.010 3.680 7,910,000 26,443,300 3.3430 3.340 3.320 3.360 3.010 3.680 7,910,000 3.3430 -4.02%
2015-06-30 0 3.480 3.420 3.500 2.870 3.530 10,620,000 34,314,600 3.2311 3.480 3.420 3.500 2.870 3.530 10,620,000 3.2311 12.99%
2015-06-29 0 3.080 3.000 3.080 2.700 3.400 5,020,000 15,100,600 3.0081 3.080 3.000 3.080 2.700 3.400 5,020,000 3.0081 -6.67%
2015-06-26 0 3.300 3.220 3.300 3.050 3.350 6,140,000 19,663,300 3.2025 3.300 3.220 3.300 3.050 3.350 6,140,000 3.2025 -1.49%
2015-06-25 0 3.350 3.300 3.350 2.850 3.400 9,950,000 31,613,800 3.1773 3.350 3.300 3.350 2.850 3.400 9,950,000 3.1773 13.56%
2015-06-24 0 2.950 2.900 2.950 2.600 3.070 14,660,000 42,362,100 2.8896 2.950 2.900 2.950 2.600 3.070 14,660,000 2.8896 10.49%
2015-06-23 0 2.670 2.640 2.670 2.110 2.750 14,240,000 35,700,900 2.5071 2.670 2.640 2.670 2.110 2.750 14,240,000 2.5071 21.92%
2015-06-22 0 2.190 2.130 2.200 2.010 2.250 4,020,000 8,676,200 2.1583 2.190 2.130 2.200 2.010 2.250 4,020,000 2.1583 4.29%
2015-06-19 0 2.100 2.060 2.130 2.040 2.500 11,420,000 26,505,800 2.3210 2.100 2.060 2.130 2.040 2.500 11,420,000 2.3210 -11.39%
2015-06-18 0 2.370 2.340 2.360 1.830 2.410 25,090,000 53,182,100 2.1197 2.370 2.340 2.360 1.830 2.410 25,090,000 2.1197 16.75%
2015-06-17 0 2.030 2.030 2.040 1.360 2.090 53,340,000 83,671,900 1.5687 2.030 2.030 2.040 1.360 2.090 53,340,000 1.5687 48.18%
2015-06-16 0 1.370 1.360 1.380 1.370 1.430 780,000 1,075,600 1.3790 1.370 1.360 1.380 1.370 1.430 780,000 1.3790 -4.20%
2015-06-15 0 1.430 1.400 1.440 1.350 1.440 830,000 1,178,300 1.4196 1.430 1.400 1.440 1.350 1.440 830,000 1.4196 -4.67%
2015-06-12 0 1.500 1.480 1.500 1.460 1.500 420,000 621,600 1.4800 1.500 1.480 1.500 1.460 1.500 420,000 1.4800 0.00%
2015-06-11 0 1.500 1.410 1.500 1.500 1.550 420,000 638,800 1.5210 1.500 1.410 1.500 1.500 1.550 420,000 1.5210 -3.23%
2015-06-10 0 1.550 1.430 1.550 1.470 1.580 1,010,000 1,538,800 1.5236 1.550 1.430 1.550 1.470 1.580 1,010,000 1.5236 2.65%
2015-06-09 0 1.510 1.470 1.530 1.480 1.510 50,000 74,900 1.4980 1.510 1.470 1.530 1.480 1.510 50,000 1.4980 -1.95%
2015-06-08 0 1.540 1.500 1.540 1.490 1.560 600,000 924,100 1.5402 1.540 1.500 1.540 1.490 1.560 600,000 1.5402 0.00%
2015-06-05 0 1.540 1.510 1.550 1.480 1.540 340,000 515,100 1.5150 1.540 1.510 1.550 1.480 1.540 340,000 1.5150 2.67%
2015-06-04 0 1.500 1.480 1.500 1.470 1.540 570,000 851,200 1.4933 1.500 1.480 1.500 1.470 1.540 570,000 1.4933 -1.32%
2015-06-03 0 1.520 1.500 1.520 1.500 1.610 1,670,000 2,567,300 1.5373 1.520 1.500 1.520 1.500 1.610 1,670,000 1.5373 -7.32%
2015-06-02 0 1.640 1.600 1.640 1.580 1.660 510,000 823,300 1.6143 1.640 1.600 1.640 1.580 1.660 510,000 1.6143 -1.20%
2015-06-01 0 1.660 1.650 1.670 1.620 1.720 830,000 1,397,700 1.6840 1.660 1.650 1.670 1.620 1.720 830,000 1.6840 1.22%
2015-05-29 0 1.640 1.620 1.640 1.590 1.740 2,920,000 4,887,800 1.6739 1.640 1.620 1.640 1.590 1.740 2,920,000 1.6739 5.13%
2015-05-28 0 1.560 1.530 1.560 1.420 1.600 2,600,000 3,996,200 1.5370 1.560 1.530 1.560 1.420 1.600 2,600,000 1.5370 8.33%
2015-05-27 0 1.440 1.400 1.450 1.400 1.450 670,000 946,600 1.4128 1.440 1.400 1.450 1.400 1.450 670,000 1.4128 0.00%
2015-05-26 0 1.440 1.440 1.470 1.370 1.500 2,240,000 3,251,200 1.4514 1.440 1.440 1.470 1.370 1.500 2,240,000 1.4514 1.41%
2015-05-22 0 1.420 1.400 1.420 1.400 1.450 1,280,000 1,814,800 1.4178 1.420 1.400 1.420 1.400 1.450 1,280,000 1.4178 -0.70%
2015-05-21 0 1.430 1.410 1.440 1.370 1.470 680,000 962,300 1.4151 1.430 1.410 1.440 1.370 1.470 680,000 1.4151 1.42%
2015-05-20 0 1.410 1.350 1.410 1.310 1.450 660,000 900,800 1.3648 1.410 1.350 1.410 1.310 1.450 660,000 1.3648 4.44%
2015-05-19 0 1.350 1.350 1.370 1.330 1.430 380,000 526,500 1.3855 1.350 1.350 1.370 1.330 1.430 380,000 1.3855 -4.93%
2015-05-18 0 1.420 1.420 1.430 1.400 1.490 450,000 642,500 1.4278 1.420 1.420 1.430 1.400 1.490 450,000 1.4278 -1.39%
2015-05-15 0 1.440 1.430 1.450 1.400 1.440 620,000 878,800 1.4174 1.440 1.430 1.450 1.400 1.440 620,000 1.4174 2.86%
2015-05-14 0 1.400 1.400 1.420 1.330 1.420 770,000 1,061,000 1.3779 1.400 1.400 1.420 1.330 1.420 770,000 1.3779 4.48%
2015-05-13 0 1.340 1.340 1.370 1.300 1.490 2,600,000 3,613,400 1.3898 1.340 1.340 1.370 1.300 1.490 2,600,000 1.3898 -10.67%
2015-05-12 0 1.500 1.500 1.520 1.470 1.520 150,000 224,300 1.4953 1.500 1.500 1.520 1.470 1.520 150,000 1.4953 -1.96%
2015-05-11 0 1.530 1.510 1.580 1.480 1.530 370,000 557,500 1.5068 1.530 1.510 1.580 1.480 1.530 370,000 1.5068 0.66%
2015-05-08 0 1.520 1.520 1.540 1.520 1.610 1,020,000 1,590,200 1.5590 1.520 1.520 1.540 1.520 1.610 1,020,000 1.5590 1.33%
2015-05-07 0 1.500 1.500 1.550 1.480 1.700 2,440,000 3,756,400 1.5395 1.500 1.500 1.550 1.480 1.700 2,440,000 1.5395 -10.18%
2015-05-06 0 1.670 1.620 1.680 1.540 1.780 5,400,000 9,121,300 1.6891 1.670 1.620 1.680 1.540 1.780 5,400,000 1.6891 9.15%
2015-05-05 0 1.530 1.520 1.540 1.450 1.580 3,950,000 5,998,400 1.5186 1.530 1.520 1.540 1.450 1.580 3,950,000 1.5186 6.25%
2015-05-04 0 1.440 1.440 1.480 1.380 1.510 1,800,000 2,648,000 1.4711 1.440 1.440 1.480 1.380 1.510 1,800,000 1.4711 5.11%
2015-04-30 0 1.370 1.370 1.390 1.340 1.440 920,000 1,266,500 1.3766 1.370 1.370 1.390 1.340 1.440 920,000 1.3766 -5.52%
2015-04-29 0 1.450 1.430 1.450 1.350 1.450 1,500,000 2,127,700 1.4185 1.450 1.430 1.450 1.350 1.450 1,500,000 1.4185 7.41%
2015-04-28 0 1.350 1.350 1.380 1.350 1.400 745,000 1,017,350 1.3656 1.350 1.350 1.380 1.350 1.400 745,000 1.3656 -3.57%
2015-04-27 0 1.400 1.400 1.410 1.340 1.470 3,500,000 4,926,700 1.4076 1.400 1.400 1.410 1.340 1.470 3,500,000 1.4076 2.94%
2015-04-24 0 1.360 1.350 1.380 1.210 1.400 3,280,000 4,265,200 1.3004 1.360 1.350 1.380 1.210 1.400 3,280,000 1.3004 10.57%
2015-04-23 0 1.230 1.230 1.240 1.220 1.270 890,000 1,111,900 1.2493 1.230 1.230 1.240 1.220 1.270 890,000 1.2493 -3.15%
2015-04-22 0 1.270 1.260 1.280 1.250 1.360 970,000 1,238,600 1.2769 1.270 1.260 1.280 1.250 1.360 970,000 1.2769 -3.79%
2015-04-21 0 1.320 1.310 1.320 1.240 1.350 1,768,000 2,275,620 1.2871 1.320 1.310 1.320 1.240 1.350 1,768,000 1.2871 0.00%
2015-04-20 0 1.320 1.300 1.330 1.080 1.390 12,570,000 15,885,900 1.2638 1.320 1.300 1.330 1.080 1.390 12,570,000 1.2638 18.92%
2015-04-17 0 1.110 1.100 1.110 1.080 1.130 1,190,000 1,316,600 1.1064 1.110 1.100 1.110 1.080 1.130 1,190,000 1.1064 2.78%
2015-04-16 0 1.080 1.070 1.080 1.060 1.100 830,000 898,000 1.0819 1.080 1.070 1.080 1.060 1.100 830,000 1.0819 1.89%
2015-04-15 0 1.060 1.060 1.070 1.050 1.110 1,370,000 1,472,300 1.0747 1.060 1.060 1.070 1.050 1.110 1,370,000 1.0747 -1.85%
2015-04-14 0 1.080 1.080 1.090 1.080 1.130 1,760,000 1,933,600 1.0986 1.080 1.080 1.090 1.080 1.130 1,760,000 1.0986 -0.92%
2015-04-13 0 1.090 1.080 1.110 1.080 1.170 1,360,000 1,521,200 1.1185 1.090 1.080 1.110 1.080 1.170 1,360,000 1.1185 0.93%
2015-04-10 0 1.080 1.080 1.100 1.080 1.170 1,770,000 1,985,900 1.1220 1.080 1.080 1.100 1.080 1.170 1,770,000 1.1220 -1.82%
2015-04-09 0 1.100 1.080 1.100 1.060 1.200 6,040,000 6,778,600 1.1223 1.100 1.080 1.100 1.060 1.200 6,040,000 1.1223 7.84%
2015-04-08 0 1.020 1.020 1.040 1.010 1.060 2,718,000 2,802,140 1.0310 1.020 1.020 1.040 1.010 1.060 2,718,000 1.0310 0.99%
2015-04-02 0 1.010 0.990 1.010 0.980 1.030 1,760,000 1,759,800 0.9999 1.010 0.990 1.010 0.980 1.030 1,760,000 0.9999 -1.94%
2015-04-01 0 1.030 1.010 1.030 1.000 1.030 340,000 344,900 1.0144 1.030 1.010 1.030 1.000 1.030 340,000 1.0144 0.00%
2015-03-31 0 1.030 1.000 1.030 1.000 1.040 940,000 962,400 1.0238 1.030 1.000 1.030 1.000 1.040 940,000 1.0238 1.98%
2015-03-30 0 1.010 1.000 1.010 0.990 1.010 240,000 239,900 0.9996 1.010 1.000 1.010 0.990 1.010 240,000 0.9996 -1.94%
2015-03-27 0 1.030 1.000 1.030 0.980 1.030 590,000 587,600 0.9959 1.030 1.000 1.030 0.980 1.030 590,000 0.9959 5.10%
2015-03-26 0 0.980 0.970 0.980 0.970 1.000 1,040,000 1,022,400 0.9831 0.980 0.970 0.980 0.970 1.000 1,040,000 0.9831 -1.01%
2015-03-25 0 0.990 0.990 1.020 0.980 1.010 580,000 578,800 0.9979 0.990 0.990 1.020 0.980 1.010 580,000 0.9979 -3.88%
2015-03-24 0 1.030 1.030 1.040 1.020 1.030 470,000 482,200 1.0260 1.030 1.030 1.040 1.020 1.030 470,000 1.0260 4.04%
2015-03-23 0 0.990 0.990 1.010 0.990 1.010 880,000 879,200 0.9991 0.990 0.990 1.010 0.990 1.010 880,000 0.9991 -1.00%
2015-03-20 0 1.000 0.990 1.000 0.980 1.030 1,750,000 1,756,100 1.0035 1.000 0.990 1.000 0.980 1.030 1,750,000 1.0035 -3.85%
2015-03-19 0 1.040 1.020 1.040 1.010 1.050 640,000 660,900 1.0327 1.040 1.020 1.040 1.010 1.050 640,000 1.0327 -0.95%
2015-03-18 0 1.050 1.030 1.050 1.020 1.060 260,000 273,600 1.0523 1.050 1.030 1.050 1.020 1.060 260,000 1.0523 1.94%
2015-03-17 0 1.030 1.030 1.050 1.020 1.040 320,000 330,200 1.0319 1.030 1.030 1.050 1.020 1.040 320,000 1.0319 -3.74%
2015-03-16 0 1.070 1.050 1.070 1.000 1.090 2,110,000 2,207,500 1.0462 1.070 1.050 1.070 1.000 1.090 2,110,000 1.0462 7.00%
2015-03-13 0 1.000 1.000 1.030 1.000 1.030 1,280,000 1,286,600 1.0052 1.000 1.000 1.030 1.000 1.030 1,280,000 1.0052 -4.76%
2015-03-12 0 1.050 1.020 1.050 1.020 1.060 170,000 177,800 1.0459 1.050 1.020 1.050 1.020 1.060 170,000 1.0459 0.96%
2015-03-11 0 1.040 1.010 1.040 1.020 1.080 1,480,000 1,535,800 1.0377 1.040 1.010 1.040 1.020 1.080 1,480,000 1.0377 -5.45%
2015-03-10 0 1.100 1.080 1.100 1.050 1.120 1,090,000 1,180,600 1.0831 1.100 1.080 1.100 1.050 1.120 1,090,000 1.0831 -2.65%
2015-03-09 0 1.130 1.130 1.150 0.990 1.180 4,230,000 4,646,500 1.0985 1.130 1.130 1.150 0.990 1.180 4,230,000 1.0985 14.14%
2015-03-06 0 0.990 0.980 0.990 0.980 0.990 410,000 402,700 0.9822 0.990 0.980 0.990 0.980 0.990 410,000 0.9822 -1.98%
2015-03-05 0 1.010 0.980 1.010 0.980 1.010 410,000 405,800 0.9898 1.010 0.980 1.010 0.980 1.010 410,000 0.9898 0.00%
2015-03-04 0 1.010 1.000 1.020 0.970 1.030 420,000 423,200 1.0076 1.010 1.000 1.020 0.970 1.030 420,000 1.0076 1.00%
2015-03-03 0 1.000 0.990 1.010 0.950 1.020 1,970,000 1,932,800 0.9811 1.000 0.990 1.010 0.950 1.020 1,970,000 0.9811 0.00%
2015-03-02 0 1.000 1.000 1.010 0.990 1.000 70,000 69,500 0.9929 1.000 1.000 1.010 0.990 1.000 70,000 0.9929 -0.99%
2015-02-27 0 1.010 1.000 1.030 1.000 1.010 80,000 80,300 1.0038 1.010 1.000 1.030 1.000 1.010 80,000 1.0038 0.00%
2015-02-26 0 1.010 1.000 1.010 1.000 1.010 130,000 130,300 1.0023 1.010 1.000 1.010 1.000 1.010 130,000 1.0023 -0.98%
2015-02-25 0 1.020 0.980 1.030 1.000 1.030 330,000 331,900 1.0058 1.020 0.980 1.030 1.000 1.030 330,000 1.0058 -0.97%
2015-02-24 0 1.030 1.020 1.030 0.980 1.030 290,000 292,500 1.0086 1.030 1.020 1.030 0.980 1.030 290,000 1.0086 5.10%
2015-02-23 0 0.980 0.980 1.000 0.950 1.020 380,000 378,900 0.9971 0.980 0.980 1.000 0.950 1.020 380,000 0.9971 -4.85%
2015-02-18 0 1.030 1.010 1.030 1.010 1.030 120,000 122,400 1.0200 1.030 1.010 1.030 1.010 1.030 120,000 1.0200 1.98%
2015-02-17 0 1.010 1.010 1.040 1.010 1.040 240,000 245,000 1.0208 1.010 1.010 1.040 1.010 1.040 240,000 1.0208 0.00%
2015-02-16 0 1.010 1.000 1.010 1.010 1.050 700,000 714,300 1.0204 1.010 1.000 1.010 1.010 1.050 700,000 1.0204 -0.98%
2015-02-13 0 1.020 1.020 1.030 1.010 1.070 910,000 950,800 1.0448 1.020 1.020 1.030 1.010 1.070 910,000 1.0448 -0.97%
2015-02-12 0 1.030 1.030 1.050 1.030 1.030 100,000 103,000 1.0300 1.030 1.030 1.050 1.030 1.030 100,000 1.0300 0.00%
2015-02-11 0 1.030 1.030 1.050 1.030 1.050 440,000 456,700 1.0380 1.030 1.030 1.050 1.030 1.050 440,000 1.0380 -2.83%
2015-02-10 0 1.060 1.040 1.070 1.040 1.060 460,000 482,600 1.0491 1.060 1.040 1.070 1.040 1.060 460,000 1.0491 0.95%
2015-02-09 0 1.050 1.040 1.050 1.040 1.080 620,000 657,200 1.0600 1.050 1.040 1.050 1.040 1.080 620,000 1.0600 -1.87%
2015-02-06 0 1.070 1.070 1.090 1.060 1.090 320,000 341,800 1.0681 1.070 1.070 1.090 1.060 1.090 320,000 1.0681 -0.93%
2015-02-05 0 1.080 1.070 1.090 1.070 1.120 970,000 1,060,000 1.0928 1.080 1.070 1.090 1.070 1.120 970,000 1.0928 1.89%
2015-02-04 0 1.060 1.060 1.070 1.040 1.110 1,860,000 1,983,800 1.0666 1.060 1.060 1.070 1.040 1.110 1,860,000 1.0666 -4.50%
2015-02-03 0 1.110 1.110 1.130 1.100 1.150 1,760,000 1,985,100 1.1279 1.110 1.110 1.130 1.100 1.150 1,760,000 1.1279 0.91%
2015-02-02 0 1.100 1.100 1.120 1.090 1.150 600,000 666,700 1.1112 1.100 1.100 1.120 1.090 1.150 600,000 1.1112 -1.79%
2015-01-30 0 1.120 1.120 1.140 1.120 1.200 1,650,000 1,937,700 1.1744 1.120 1.120 1.140 1.120 1.200 1,650,000 1.1744 -5.88%
2015-01-29 0 1.190 1.170 1.190 1.080 1.210 6,070,000 7,110,800 1.1715 1.190 1.170 1.190 1.080 1.210 6,070,000 1.1715 5.31%
2015-01-28 0 1.130 1.130 1.140 1.010 1.170 4,730,000 5,211,200 1.1017 1.130 1.130 1.140 1.010 1.170 4,730,000 1.1017 9.71%
2015-01-27 0 1.030 1.010 1.040 1.000 1.080 1,930,000 1,973,700 1.0226 1.030 1.010 1.040 1.000 1.080 1,930,000 1.0226 -4.63%
2015-01-26 0 1.080 1.060 1.090 1.020 1.100 830,000 873,900 1.0529 1.080 1.060 1.090 1.020 1.100 830,000 1.0529 0.00%
2015-01-23 0 1.080 1.070 1.090 1.020 1.130 1,970,000 2,132,900 1.0827 1.080 1.070 1.090 1.020 1.130 1,970,000 1.0827 -2.70%
2015-01-22 0 1.110 1.110 1.120 0.920 1.160 13,010,000 13,955,000 1.0726 1.110 1.110 1.120 0.920 1.160 13,010,000 1.0726 26.14%
2015-01-21 0 0.880 0.880 0.900 0.880 0.920 1,350,000 1,219,000 0.9030 0.880 0.880 0.900 0.880 0.920 1,350,000 0.9030 -3.30%
2015-01-20 0 0.910 0.900 0.910 0.870 0.910 600,000 540,300 0.9005 0.910 0.900 0.910 0.870 0.910 600,000 0.9005 4.60%
2015-01-19 0 0.870 0.850 0.880 0.830 0.910 1,010,000 888,300 0.8795 0.870 0.850 0.880 0.830 0.910 1,010,000 0.8795 -7.45%
2015-01-16 0 0.940 0.930 0.950 0.920 0.950 17,340,000 16,465,900 0.9496 0.940 0.930 0.950 0.920 0.950 17,340,000 0.9496 -1.05%
2015-01-15 0 0.950 0.920 0.950 0.900 0.950 190,000 174,900 0.9205 0.950 0.920 0.950 0.900 0.950 190,000 0.9205 3.26%
2015-01-14 0 0.920 0.920 0.940 0.900 0.930 820,000 755,500 0.9213 0.920 0.920 0.940 0.900 0.930 820,000 0.9213 -2.13%
2015-01-13 0 0.940 0.930 0.950 0.930 0.940 620,000 581,500 0.9379 0.940 0.930 0.950 0.930 0.940 620,000 0.9379 -2.08%
2015-01-12 0 0.960 0.950 0.970 0.940 0.990 550,000 525,400 0.9553 0.960 0.950 0.970 0.940 0.990 550,000 0.9553 -2.04%
2015-01-09 0 0.980 0.970 0.980 0.940 0.980 830,000 795,200 0.9581 0.980 0.970 0.980 0.940 0.980 830,000 0.9581 0.00%
2015-01-08 0 0.980 0.980 0.990 0.960 0.980 420,000 410,000 0.9762 0.980 0.980 0.990 0.960 0.980 420,000 0.9762 1.03%
2015-01-07 0 0.970 0.950 0.970 0.930 0.970 410,000 390,900 0.9534 0.970 0.950 0.970 0.930 0.970 410,000 0.9534 -1.02%
2015-01-06 0 0.980 0.980 1.000 0.960 0.980 300,000 291,300 0.9710 0.980 0.980 1.000 0.960 0.980 300,000 0.9710 -1.01%
2015-01-05 0 0.990 0.990 1.000 0.960 1.040 980,000 977,500 0.9974 0.990 0.990 1.000 0.960 1.040 980,000 0.9974 0.00%
2015-01-02 0 0.990 0.970 0.990 0.950 1.000 500,000 489,600 0.9792 0.990 0.970 0.990 0.950 1.000 500,000 0.9792 -1.00%
2014-12-31 0 1.000 0.990 1.020 0.970 1.000 240,000 239,100 0.9963 1.000 0.990 1.020 0.970 1.000 240,000 0.9963 0.00%
2014-12-30 0 1.000 1.000 1.010 0.960 1.020 840,000 837,300 0.9968 1.000 1.000 1.010 0.960 1.020 840,000 0.9968 -1.96%
2014-12-29 0 1.020 1.000 1.020 0.970 1.040 2,830,000 2,877,700 1.0169 1.020 1.000 1.020 0.970 1.040 2,830,000 1.0169 8.51%
2014-12-24 0 0.940 0.930 0.950 0.910 0.950 1,320,000 1,226,100 0.9289 0.940 0.930 0.950 0.910 0.950 1,320,000 0.9289 0.00%
2014-12-23 0 0.940 0.940 0.950 0.920 1.020 2,350,000 2,258,800 0.9612 0.940 0.940 0.950 0.920 1.020 2,350,000 0.9612 -6.93%
2014-12-22 0 1.010 1.000 1.010 1.000 1.050 2,730,000 2,761,500 1.0115 1.010 1.000 1.010 1.000 1.050 2,730,000 1.0115 0.00%
2014-12-19 0 1.010 1.000 1.010 0.920 1.040 12,150,000 12,150,000 1.0000 1.010 1.000 1.010 0.920 1.040 12,150,000 1.0000 8.60%
2014-12-18 0 0.930 0.910 0.930 0.740 0.960 17,570,000 15,799,900 0.8993 0.930 0.910 0.930 0.740 0.960 17,570,000 0.8993 20.78%
2014-12-17 0 0.770 0.760 0.770 0.710 0.790 6,700,000 5,128,000 0.7654 0.770 0.760 0.770 0.710 0.790 6,700,000 0.7654 1.32%
2014-12-16 0 0.760 0.750 0.760 0.740 0.790 3,670,000 2,842,400 0.7745 0.760 0.750 0.760 0.740 0.790 3,670,000 0.7745 -1.30%
2014-12-15 0 0.770 0.760 0.770 0.770 0.850 5,590,000 4,440,100 0.7943 0.770 0.760 0.770 0.770 0.850 5,590,000 0.7943 -2.53%
2014-12-12 0 0.790 0.790 0.800 0.790 0.800 2,120,000 1,695,400 0.7997 0.790 0.790 0.800 0.790 0.800 2,120,000 0.7997 -1.25%
2014-12-11 0 0.800 0.790 0.800 0.770 0.810 2,570,000 2,058,500 0.8010 0.800 0.790 0.800 0.770 0.810 2,570,000 0.8010 1.27%
2014-12-10 0 0.790 0.790 0.800 0.790 0.850 2,840,000 2,270,100 0.7993 0.790 0.790 0.800 0.790 0.850 2,840,000 0.7993 -1.25%
2014-12-09 0 0.800 0.790 0.800 0.740 0.850 3,660,000 2,944,400 0.8045 0.800 0.790 0.800 0.740 0.850 3,660,000 0.8045 6.67%
2014-12-08 0 0.750 0.750 0.790 0.740 0.810 2,030,000 1,580,600 0.7786 0.750 0.750 0.790 0.740 0.810 2,030,000 0.7786 -6.25%
2014-12-05 0 0.800 0.800 0.810 0.780 0.830 3,630,000 2,912,400 0.8023 0.800 0.800 0.810 0.780 0.830 3,630,000 0.8023 1.27%
2014-12-04 0 0.790 0.790 0.800 0.780 0.940 9,295,000 7,733,300 0.8320 0.790 0.790 0.800 0.780 0.940 9,295,000 0.8320 -13.19%
2014-12-03 0 0.910 0.910 0.920 0.900 0.940 2,430,000 2,215,900 0.9119 0.910 0.910 0.920 0.900 0.940 2,430,000 0.9119 -2.15%
2014-12-02 0 0.930 0.930 0.950 0.930 0.950 1,230,000 1,159,600 0.9428 0.930 0.930 0.950 0.930 0.950 1,230,000 0.9428 0.00%
2014-12-01 0 0.930 0.910 1.010 0.920 1.100 3,490,000 3,452,800 0.9893 0.930 0.910 1.010 0.920 1.100 3,490,000 0.9893 -7.00%
2014-11-28 0 1.000 1.000 1.040 1.000 1.140 4,700,000 4,865,800 1.0353 1.000 1.000 1.040 1.000 1.140 4,700,000 1.0353 -9.09%
2014-11-27 0 1.100 1.090 1.130 1.100 1.170 1,710,000 1,910,400 1.1172 1.100 1.090 1.130 1.100 1.170 1,710,000 1.1172 -9.84%
2014-11-26 0 1.220 1.190 1.220 1.180 1.220 90,000 107,800 1.1978 1.220 1.190 1.220 1.180 1.220 90,000 1.1978 0.83%
2014-11-25 0 1.210 1.200 1.240 1.160 1.280 640,000 774,800 1.2106 1.210 1.200 1.240 1.160 1.280 640,000 1.2106 -0.82%
2014-11-24 0 1.220 1.170 1.220 1.160 1.220 430,000 511,700 1.1900 1.220 1.170 1.220 1.160 1.220 430,000 1.1900 1.67%
2014-11-21 0 1.200 1.200 1.240 1.150 1.200 120,000 141,300 1.1775 1.200 1.200 1.240 1.150 1.200 120,000 1.1775 1.69%
2014-11-20 0 1.180 1.180 1.220 1.180 1.280 620,000 759,400 1.2248 1.180 1.180 1.220 1.180 1.280 620,000 1.2248 0.00%
2014-11-19 0 1.180 1.180 1.220 1.120 1.230 390,000 460,900 1.1818 1.180 1.180 1.220 1.120 1.230 390,000 1.1818 0.00%
2014-11-18 0 1.180 1.160 1.200 1.180 1.260 400,000 488,500 1.2213 1.180 1.160 1.200 1.180 1.260 400,000 1.2213 -4.84%
2014-11-17 0 1.240 1.230 1.250 1.070 1.290 2,720,000 3,320,200 1.2207 1.240 1.230 1.250 1.070 1.290 2,720,000 1.2207 12.73%
2014-11-14 0 1.100 1.100 1.130 1.020 1.140 610,000 668,700 1.0962 1.100 1.100 1.130 1.020 1.140 610,000 1.0962 4.76%
2014-11-13 0 1.050 1.040 1.060 1.010 1.110 1,320,000 1,417,100 1.0736 1.050 1.040 1.060 1.010 1.110 1,320,000 1.0736 -5.41%
2014-11-12 0 1.110 1.100 1.110 1.100 1.250 1,940,000 2,231,500 1.1503 1.110 1.100 1.110 1.100 1.250 1,940,000 1.1503 -10.48%
2014-11-11 0 1.240 1.220 1.250 1.200 1.520 5,880,000 7,874,200 1.3391 1.240 1.220 1.250 1.200 1.520 5,880,000 1.3391 3.33%
2014-11-10 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2014-11-07 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2014-11-06 1 - - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2014-11-05 0 1.200 1.200 1.220 1.200 1.230 180,000 217,900 1.2106 1.200 1.200 1.220 1.200 1.230 180,000 1.2106 -2.44%
2014-11-04 0 1.230 1.210 1.230 1.230 1.260 330,000 409,300 1.2403 1.230 1.210 1.230 1.230 1.260 330,000 1.2403 2.50%
2014-11-03 0 1.200 1.200 1.220 1.200 1.210 210,000 252,200 1.2010 1.200 1.200 1.220 1.200 1.210 210,000 1.2010 -2.44%
2014-10-31 0 1.230 1.230 1.250 1.180 1.250 550,000 671,700 1.2213 1.230 1.230 1.250 1.180 1.250 550,000 1.2213 5.13%
2014-10-30 0 1.170 1.160 1.190 1.150 1.170 130,000 150,900 1.1608 1.170 1.160 1.190 1.150 1.170 130,000 1.1608 0.00%
2014-10-29 0 1.170 1.160 1.200 1.160 1.210 320,000 378,100 1.1816 1.170 1.160 1.200 1.160 1.210 320,000 1.1816 -0.85%
2014-10-28 0 1.180 1.180 1.200 1.110 1.200 1,030,000 1,180,800 1.1464 1.180 1.180 1.200 1.110 1.200 1,030,000 1.1464 3.51%
2014-10-27 0 1.140 1.110 1.150 1.060 1.180 2,140,000 2,382,500 1.1133 1.140 1.110 1.150 1.060 1.180 2,140,000 1.1133 -5.00%
2014-10-24 0 1.200 1.200 1.230 1.190 1.260 330,000 399,300 1.2100 1.200 1.200 1.230 1.190 1.260 330,000 1.2100 -4.76%
2014-10-23 0 1.260 1.240 1.290 1.240 1.350 1,490,000 1,923,800 1.2911 1.260 1.240 1.290 1.240 1.350 1,490,000 1.2911 0.80%
2014-10-22 0 1.250 1.230 1.250 1.180 1.270 1,110,000 1,366,300 1.2309 1.250 1.230 1.250 1.180 1.270 1,110,000 1.2309 0.00%
2014-10-21 0 1.250 1.240 1.260 1.250 1.360 1,435,000 1,858,650 1.2952 1.250 1.240 1.260 1.250 1.360 1,435,000 1.2952 -6.02%
2014-10-20 0 1.330 1.320 1.360 1.300 1.490 4,100,000 5,769,500 1.4072 1.330 1.320 1.360 1.300 1.490 4,100,000 1.4072 2.31%
2014-10-17 0 1.300 1.280 1.300 1.210 1.350 1,060,000 1,358,200 1.2813 1.300 1.280 1.300 1.210 1.350 1,060,000 1.2813 0.00%
2014-10-16 0 1.300 1.280 1.300 1.210 1.500 6,320,000 8,623,900 1.3645 1.300 1.280 1.300 1.210 1.500 6,320,000 1.3645 0.78%
2014-10-15 0 1.290 1.290 1.300 1.060 1.300 10,430,000 12,814,800 1.2286 1.290 1.290 1.300 1.060 1.300 10,430,000 1.2286 22.86%
2014-10-14 0 1.050 1.040 1.060 1.000 1.070 970,000 1,013,900 1.0453 1.050 1.040 1.060 1.000 1.070 970,000 1.0453 -1.87%
2014-10-13 0 1.070 1.040 1.070 0.890 1.070 2,180,000 2,214,300 1.0157 1.070 1.040 1.070 0.890 1.070 2,180,000 1.0157 15.05%
2014-10-10 0 0.930 0.930 0.940 0.840 0.990 490,000 469,900 0.9590 0.930 0.930 0.940 0.840 0.990 490,000 0.9590 -6.06%
2014-10-09 0 0.990 0.970 1.000 0.950 0.990 500,000 492,400 0.9848 0.990 0.970 1.000 0.950 0.990 500,000 0.9848 2.06%
2014-10-08 0 0.970 0.950 0.980 0.860 1.030 3,190,000 3,089,000 0.9683 0.970 0.950 0.980 0.860 1.030 3,190,000 0.9683 14.12%
2014-10-07 0 0.850 0.850 0.900 0.840 0.870 190,000 161,600 0.8505 0.850 0.850 0.900 0.840 0.870 190,000 0.8505 -2.30%
2014-10-06 0 0.870 0.870 0.880 0.800 0.870 440,000 380,200 0.8641 0.870 0.870 0.880 0.800 0.870 440,000 0.8641 4.82%
2014-10-03 0 0.830 0.830 0.850 0.780 0.830 280,000 224,400 0.8014 0.830 0.830 0.850 0.780 0.830 280,000 0.8014 -2.35%
2014-09-30 0 0.850 0.840 0.870 0.830 0.890 1,300,000 1,107,800 0.8522 0.850 0.840 0.870 0.830 0.890 1,300,000 0.8522 -5.56%
2014-09-29 0 0.900 0.890 0.920 0.880 0.960 780,000 717,500 0.9199 0.900 0.890 0.920 0.880 0.960 780,000 0.9199 -9.09%
2014-09-26 0 0.990 0.960 0.990 0.940 1.060 570,000 569,300 0.9988 0.990 0.960 0.990 0.940 1.060 570,000 0.9988 0.00%
2014-09-25 0 0.990 0.990 1.020 0.990 1.000 190,000 188,700 0.9932 0.990 0.990 1.020 0.990 1.000 190,000 0.9932 -1.00%
2014-09-24 0 1.000 1.000 1.010 0.990 1.040 440,000 444,000 1.0091 1.000 1.000 1.010 0.990 1.040 440,000 1.0091 -0.99%
2014-09-23 0 1.010 1.010 1.030 0.990 1.010 450,000 452,600 1.0058 1.010 1.010 1.030 0.990 1.010 450,000 1.0058 -0.98%
2014-09-22 0 1.020 1.010 1.060 1.010 1.080 250,000 258,400 1.0336 1.020 1.010 1.060 1.010 1.080 250,000 1.0336 0.00%
2014-09-19 0 1.020 1.020 1.040 1.000 1.050 560,000 575,400 1.0275 1.020 1.020 1.040 1.000 1.050 560,000 1.0275 0.00%
2014-09-18 0 1.020 1.010 1.020 1.020 1.080 250,000 262,900 1.0516 1.020 1.010 1.020 1.020 1.080 250,000 1.0516 -2.86%
2014-09-17 0 1.050 1.040 1.050 1.050 1.080 220,000 233,300 1.0605 1.050 1.040 1.050 1.050 1.080 220,000 1.0605 0.00%
2014-09-16 0 1.050 1.020 1.090 1.050 1.070 110,000 115,700 1.0518 1.050 1.020 1.090 1.050 1.070 110,000 1.0518 -0.94%
2014-09-15 0 1.060 1.050 1.060 1.020 1.090 970,000 1,021,800 1.0534 1.060 1.050 1.060 1.020 1.090 970,000 1.0534 -1.85%
2014-09-12 0 1.080 1.080 1.090 1.080 1.130 1,380,000 1,524,900 1.1050 1.080 1.080 1.090 1.080 1.130 1,380,000 1.1050 -3.57%
2014-09-11 0 1.120 1.110 1.130 0.910 1.220 2,780,000 3,160,100 1.1367 1.120 1.110 1.130 0.910 1.220 2,780,000 1.1367 4.67%
2014-09-10 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2014-09-08 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2014-09-05 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2014-09-04 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2014-09-03 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2014-09-02 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2014-09-01 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2014-08-29 0 1.070 1.070 1.090 1.070 1.080 90,000 96,600 1.0733 1.070 1.070 1.090 1.070 1.080 90,000 1.0733 -3.60%
2014-08-28 0 1.110 1.080 1.130 1.090 1.110 290,000 317,400 1.0945 1.110 1.080 1.130 1.090 1.110 290,000 1.0945 -1.77%
2014-08-27 0 1.130 1.100 1.130 1.080 1.140 300,000 335,100 1.1170 1.130 1.100 1.130 1.080 1.140 300,000 1.1170 -0.88%
2014-08-26 0 1.140 1.100 1.140 1.080 1.150 580,000 642,400 1.1076 1.140 1.100 1.140 1.080 1.150 580,000 1.1076 1.79%
2014-08-25 0 1.120 1.100 1.150 1.120 1.160 300,000 342,100 1.1403 1.120 1.100 1.150 1.120 1.160 300,000 1.1403 -2.61%
2014-08-22 0 1.150 1.140 1.150 1.060 1.170 790,000 900,300 1.1396 1.150 1.140 1.150 1.060 1.170 790,000 1.1396 0.88%
2014-08-21 0 1.140 1.110 1.120 1.110 1.170 710,000 807,600 1.1375 1.140 1.110 1.120 1.110 1.170 710,000 1.1375 -2.56%
2014-08-20 0 1.170 1.160 1.170 0.990 1.270 5,430,000 6,425,200 1.1833 1.170 1.160 1.170 0.990 1.270 5,430,000 1.1833 17.00%
2014-08-19 0 1.000 0.990 1.020 1.000 1.020 340,000 340,900 1.0026 1.000 0.990 1.020 1.000 1.020 340,000 1.0026 -0.99%
2014-08-18 0 1.010 1.000 1.040 0.960 1.030 1,220,000 1,216,500 0.9971 1.010 1.000 1.040 0.960 1.030 1,220,000 0.9971 -3.81%
2014-08-15 0 1.050 1.040 1.080 1.020 1.050 640,000 667,100 1.0423 1.050 1.040 1.080 1.020 1.050 640,000 1.0423 0.96%
2014-08-14 0 1.040 1.040 1.050 1.020 1.070 480,000 503,300 1.0485 1.040 1.040 1.050 1.020 1.070 480,000 1.0485 -1.89%
2014-08-13 0 1.060 1.040 1.070 1.060 1.100 950,000 1,015,000 1.0684 1.060 1.040 1.070 1.060 1.100 950,000 1.0684 -2.75%
2014-08-12 0 1.090 1.080 1.100 1.060 1.120 1,130,000 1,236,300 1.0941 1.090 1.080 1.100 1.060 1.120 1,130,000 1.0941 0.00%
2014-08-11 0 1.090 1.090 1.100 1.090 1.140 420,000 465,200 1.1076 1.090 1.090 1.100 1.090 1.140 420,000 1.1076 -1.80%
2014-08-08 0 1.110 1.110 1.120 1.090 1.130 750,000 831,100 1.1081 1.110 1.110 1.120 1.090 1.130 750,000 1.1081 -3.48%
2014-08-07 0 1.150 1.130 1.160 1.130 1.190 400,000 465,300 1.1633 1.150 1.130 1.160 1.130 1.190 400,000 1.1633 0.88%
2014-08-06 0 1.140 1.140 1.180 1.120 1.160 210,000 238,900 1.1376 1.140 1.140 1.180 1.120 1.160 210,000 1.1376 -3.39%
2014-08-05 0 1.180 1.180 1.190 1.140 1.180 440,000 507,600 1.1536 1.180 1.180 1.190 1.140 1.180 440,000 1.1536 3.51%
2014-08-04 0 1.140 1.130 1.140 1.140 1.160 460,000 529,100 1.1502 1.140 1.130 1.140 1.140 1.160 460,000 1.1502 -1.72%
2014-08-01 0 1.160 1.160 1.180 1.150 1.200 700,000 818,900 1.1699 1.160 1.160 1.180 1.150 1.200 700,000 1.1699 -3.33%
2014-07-31 0 1.200 1.190 1.200 1.180 1.210 350,000 418,900 1.1969 1.200 1.190 1.200 1.180 1.210 350,000 1.1969 -0.83%
2014-07-30 0 1.210 1.210 1.220 1.200 1.320 1,600,000 2,005,700 1.2536 1.210 1.210 1.220 1.200 1.320 1,600,000 1.2536 2.54%
2014-07-29 0 1.180 1.160 1.180 1.170 1.200 1,210,000 1,435,300 1.1862 1.180 1.160 1.180 1.170 1.200 1,210,000 1.1862 -4.07%
2014-07-28 0 1.230 1.220 1.260 1.200 1.270 1,080,000 1,329,900 1.2314 1.230 1.220 1.260 1.200 1.270 1,080,000 1.2314 -5.38%
2014-07-25 0 1.300 1.280 1.300 1.250 1.300 680,000 878,700 1.2922 1.300 1.280 1.300 1.250 1.300 680,000 1.2922 0.00%
2014-07-24 0 1.300 1.300 1.310 1.280 1.380 1,070,000 1,423,500 1.3304 1.300 1.300 1.310 1.280 1.380 1,070,000 1.3304 -3.70%
2014-07-23 0 1.350 1.340 1.350 1.320 1.410 2,590,000 3,521,200 1.3595 1.350 1.340 1.350 1.320 1.410 2,590,000 1.3595 2.27%
2014-07-22 0 1.320 1.310 1.320 1.210 1.430 8,320,000 11,269,900 1.3546 1.320 1.310 1.320 1.210 1.430 8,320,000 1.3546 10.92%
2014-07-21 0 1.190 1.190 1.200 1.180 1.310 2,570,000 3,118,200 1.2133 1.190 1.190 1.200 1.180 1.310 2,570,000 1.2133 -5.56%
2014-07-18 0 1.260 1.230 1.260 1.030 1.330 8,380,000 10,378,400 1.2385 1.260 1.230 1.260 1.030 1.330 8,380,000 1.2385 17.76%
2014-07-17 0 1.070 1.070 1.100 1.060 1.140 1,170,000 1,279,400 1.0935 1.070 1.070 1.100 1.060 1.140 1,170,000 1.0935 -4.46%
2014-07-16 0 1.120 1.130 1.140 1.120 1.180 950,000 1,095,400 1.1531 1.120 1.130 1.140 1.120 1.180 950,000 1.1531 -2.61%
2014-07-15 0 1.150 1.140 1.170 1.070 1.250 2,470,000 2,936,500 1.1889 1.150 1.140 1.170 1.070 1.250 2,470,000 1.1889 1.77%
2014-07-14 0 1.130 1.130 1.140 1.100 1.200 1,320,000 1,498,400 1.1352 1.130 1.130 1.140 1.100 1.200 1,320,000 1.1352 -4.24%
2014-07-11 0 1.180 1.160 1.190 1.140 1.260 1,990,000 2,362,000 1.1869 1.180 1.160 1.190 1.140 1.260 1,990,000 1.1869 -1.67%
2014-07-10 0 1.200 1.180 1.200 1.190 1.300 1,540,000 1,899,100 1.2332 1.200 1.180 1.200 1.190 1.300 1,540,000 1.2332 -5.51%
2014-07-09 0 1.270 1.260 1.270 1.230 1.350 1,070,000 1,372,600 1.2828 1.270 1.260 1.270 1.230 1.350 1,070,000 1.2828 -4.51%
2014-07-08 0 1.330 1.330 1.340 1.300 1.430 3,980,000 5,328,900 1.3389 1.330 1.330 1.340 1.300 1.430 3,980,000 1.3389 -2.21%
2014-07-07 0 1.360 1.370 1.390 1.360 1.510 9,018,000 12,882,480 1.4285 1.360 1.370 1.390 1.360 1.510 9,018,000 1.4285 0.74%
2014-07-04 0 1.350 1.350 1.370 1.120 1.440 24,170,000 32,974,050 1.3643 1.350 1.350 1.370 1.120 1.440 24,170,000 1.3643 15.38%
2014-07-03 0 1.170 1.150 1.180 0.840 1.200 13,600,000 14,956,800 1.0998 1.170 1.150 1.180 0.840 1.200 13,600,000 1.0998 32.95%
2014-07-02 0 0.880 0.860 0.900 0.800 0.900 2,520,000 2,179,200 0.8648 0.880 0.860 0.900 0.800 0.900 2,520,000 0.8648 -2.22%
2014-06-30 0 0.900 0.900 0.910 0.880 1.110 6,420,000 6,093,100 0.9491 0.900 0.900 0.910 0.880 1.110 6,420,000 0.9491 -21.05%
2014-06-27 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-06-26 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-06-25 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-06-24 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-06-23 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-06-20 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-06-19 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-06-18 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-06-17 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-06-16 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-06-13 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-06-12 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-06-11 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-06-06 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-06-05 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-06-04 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-06-03 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-05-30 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-05-29 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-05-28 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-05-27 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-05-26 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-05-23 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-05-22 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-05-21 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-05-20 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-05-19 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-05-16 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-05-15 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-05-14 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-05-13 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-05-12 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-05-09 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-05-08 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-05-07 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-05-05 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-05-02 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-04-30 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-04-29 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-04-28 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-04-25 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-04-24 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-04-23 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-04-22 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2014-04-17 0 1.140 1.120 1.140 1.090 1.290 9,380,000 10,835,500 1.1552 1.140 1.120 1.140 1.090 1.290 9,380,000 1.1552 -4.20%
2014-04-16 0 1.190 1.180 1.200 1.170 1.370 4,890,000 6,151,300 1.2579 1.190 1.180 1.200 1.170 1.370 4,890,000 1.2579 -7.03%
2014-04-15 0 1.280 1.280 1.310 1.130 1.380 14,280,000 18,379,000 1.2870 1.280 1.280 1.310 1.130 1.380 14,280,000 1.2870 10.34%
2014-04-14 0 1.160 1.150 1.200 1.000 1.300 9,920,000 11,469,000 1.1561 1.160 1.150 1.200 1.000 1.300 9,920,000 1.1561 -0.85%
2014-04-11 0 1.170 1.170 1.190 1.100 1.430 17,080,000 21,213,700 1.2420 1.170 1.170 1.190 1.100 1.430 17,080,000 1.2420 -18.18%
2014-04-10 0 1.430 1.420 1.440 1.400 1.660 7,670,000 11,628,000 1.5160 1.430 1.420 1.440 1.400 1.660 7,670,000 1.5160 -3.38%
2014-04-09 0 1.480 1.480 1.500 1.380 1.860 29,490,000 48,052,700 1.6295 1.480 1.480 1.500 1.380 1.860 29,490,000 1.6295 4.23%
2014-04-08 0 1.420 1.400 1.430 1.340 1.950 19,065,000 29,576,850 1.5514 1.420 1.400 1.430 1.340 1.950 19,065,000 1.5514 -27.18%
2014-04-07 0 1.950 1.940 2.000 1.870 2.950 19,820,000 45,402,000 2.2907 1.950 1.940 2.000 1.870 2.950 19,820,000 2.2907 -17.72%
2014-04-04 0 2.370 2.380 2.390 1.640 2.400 25,780,500 55,478,140 2.1519 2.370 2.380 2.390 1.640 2.400 25,780,500 2.1519 49.06%
2014-04-03 0 1.590 1.580 1.590 0.960 1.770 28,042,500 39,928,625 1.4239 1.590 1.580 1.590 0.960 1.770 28,042,500 1.4239 45.87%
2014-04-02 1 1.090 1.080 1.110 0.780 1.190 15,775,000 15,821,800 1.0030 1.090 1.080 1.110 0.780 1.190 15,775,000 1.0030 47.30%
2014-04-01 0 0.740 0.730 0.750 0.640 0.830 1,800,000 1,349,800 0.7499 0.740 0.730 0.750 0.640 0.830 1,800,000 0.7499 8.82%
2014-03-31 0 0.680 0.610 0.680 0.680 0.680 20,000 13,600 0.6800 0.680 0.610 0.680 0.680 0.680 20,000 0.6800 1.49%
2014-03-28 0 0.670 0.580 0.680 - - 0 0 - 0.670 0.580 0.680 - - 0 - 0.00%
2014-03-27 0 0.670 0.610 0.700 - - 0 0 - 0.670 0.610 0.700 - - 0 - 0.00%
2014-03-26 0 0.670 0.620 0.720 - - 0 0 - 0.670 0.620 0.720 - - 0 - 0.00%
2014-03-25 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2014-03-24 0 0.670 0.650 0.670 0.680 0.700 290,000 199,200 0.6869 0.670 0.650 0.670 0.680 0.700 290,000 0.6869 6.35%
2014-03-21 0 0.630 0.560 0.680 - - 0 0 - 0.630 0.560 0.680 - - 0 - 0.00%
2014-03-20 0 0.630 0.560 0.710 - - 0 0 - 0.630 0.560 0.710 - - 0 - 0.00%
2014-03-19 0 0.630 0.560 0.710 - - 0 0 - 0.630 0.560 0.710 - - 0 - 0.00%
2014-03-18 0 0.630 0.570 0.700 - - 0 0 - 0.630 0.570 0.700 - - 0 - 0.00%
2014-03-17 0 0.630 0.570 0.660 - - 0 0 - 0.630 0.570 0.660 - - 0 - 0.00%
2014-03-14 0 0.630 0.610 0.670 - - 0 0 - 0.630 0.610 0.670 - - 0 - 0.00%
2014-03-13 0 0.630 0.610 0.650 0.630 0.630 10,000 6,300 0.6300 0.630 0.610 0.650 0.630 0.630 10,000 0.6300 0.00%
2014-03-12 0 0.630 0.600 0.650 0.630 0.630 60,000 37,800 0.6300 0.630 0.600 0.650 0.630 0.630 60,000 0.6300 -3.08%
2014-03-11 0 0.650 0.630 0.670 0.640 0.650 60,000 38,800 0.6467 0.650 0.630 0.670 0.640 0.650 60,000 0.6467 8.33%
2014-03-10 0 0.600 0.590 0.690 - - 0 0 - 0.600 0.590 0.690 - - 0 - 0.00%
2014-03-07 0 0.600 0.590 0.650 0.580 0.600 160,000 93,700 0.5856 0.600 0.590 0.650 0.580 0.600 160,000 0.5856 0.00%
2014-03-06 0 0.600 0.540 0.660 - - 0 0 - 0.600 0.540 0.660 - - 0 - 0.00%
2014-03-05 0 0.600 0.590 0.670 - - 0 0 - 0.600 0.590 0.670 - - 0 - 0.00%
2014-03-04 0 0.600 0.590 0.660 - - 0 0 - 0.600 0.590 0.660 - - 0 - 0.00%
2014-03-03 0 0.600 0.590 0.600 0.580 0.640 560,000 340,100 0.6073 0.600 0.590 0.600 0.580 0.640 560,000 0.6073 0.00%
2014-02-28 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2014-02-27 0 0.600 0.560 0.610 - - 0 0 - 0.600 0.560 0.610 - - 0 - 0.00%
2014-02-26 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2014-02-25 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2014-02-24 0 0.600 0.600 0.640 0.580 0.600 120,000 71,000 0.5917 0.600 0.600 0.640 0.580 0.600 120,000 0.5917 -3.23%
2014-02-21 0 0.620 0.620 0.670 0.580 0.610 80,000 47,200 0.5900 0.620 0.620 0.670 0.580 0.610 80,000 0.5900 -4.62%
2014-02-20 0 0.650 0.610 0.690 - - 0 0 - 0.650 0.610 0.690 - - 0 - 0.00%
2014-02-19 0 0.650 0.620 0.650 0.620 0.650 190,000 120,400 0.6337 0.650 0.620 0.650 0.620 0.650 190,000 0.6337 -4.41%
2014-02-18 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - -1.45%
2014-02-17 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2014-02-14 0 0.690 0.640 0.690 - - 0 0 - 0.690 0.640 0.690 - - 0 - 0.00%
2014-02-13 0 0.690 0.690 0.710 0.690 0.690 70,000 48,300 0.6900 0.690 0.690 0.710 0.690 0.690 70,000 0.6900 -1.43%
2014-02-12 0 0.700 0.650 0.700 0.660 0.700 80,000 54,700 0.6838 0.700 0.650 0.700 0.660 0.700 80,000 0.6838 7.69%
2014-02-11 0 0.650 0.640 0.660 0.630 0.700 290,000 192,700 0.6645 0.650 0.640 0.660 0.630 0.700 290,000 0.6645 -8.45%
2014-02-10 0 0.710 0.680 0.710 0.670 0.740 710,000 502,900 0.7083 0.710 0.680 0.710 0.670 0.740 710,000 0.7083 10.94%
2014-02-07 0 0.640 0.610 0.640 0.580 0.640 260,000 158,700 0.6104 0.640 0.610 0.640 0.580 0.640 260,000 0.6104 14.29%
2014-02-06 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 1.82%
2014-02-05 0 0.550 0.550 0.590 0.550 0.560 50,000 27,600 0.5520 0.550 0.550 0.590 0.550 0.560 50,000 0.5520 -1.79%
2014-02-04 0 0.560 0.550 0.590 - - 0 0 - 0.560 0.550 0.590 - - 0 - 0.00%
2014-01-30 0 0.560 0.560 0.580 0.560 0.560 10,000 5,600 0.5600 0.560 0.560 0.580 0.560 0.560 10,000 0.5600 0.00%
2014-01-29 0 0.560 0.530 0.580 - - 0 0 - 0.560 0.530 0.580 - - 0 - 0.00%
2014-01-28 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 0.00%
2014-01-27 0 0.560 0.540 0.590 - - 0 0 - 0.560 0.540 0.590 - - 0 - 0.00%
2014-01-24 0 0.560 0.540 0.590 0.560 0.570 120,000 67,400 0.5617 0.560 0.540 0.590 0.560 0.570 120,000 0.5617 1.82%
2014-01-23 0 0.550 0.550 0.600 0.550 0.570 410,000 230,000 0.5610 0.550 0.550 0.600 0.550 0.570 410,000 0.5610 -8.33%
2014-01-22 0 0.600 0.570 0.640 0.590 0.600 230,000 137,600 0.5983 0.600 0.570 0.640 0.590 0.600 230,000 0.5983 5.26%
2014-01-21 0 0.570 0.570 0.590 0.560 0.570 55,000 30,750 0.5591 0.570 0.570 0.590 0.560 0.570 55,000 0.5591 0.00%
2014-01-20 0 0.570 0.570 0.600 0.570 0.590 250,000 144,600 0.5784 0.570 0.570 0.600 0.570 0.590 250,000 0.5784 0.00%
2014-01-17 0 0.570 0.580 0.620 0.560 0.580 260,000 147,300 0.5665 0.570 0.580 0.620 0.560 0.580 260,000 0.5665 -5.00%
2014-01-16 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2014-01-15 0 0.600 0.570 0.630 - - 0 0 - 0.600 0.570 0.630 - - 0 - 0.00%
2014-01-14 0 0.600 0.560 0.650 - - 0 0 - 0.600 0.560 0.650 - - 0 - 0.00%
2014-01-13 0 0.600 0.560 0.650 0.600 0.600 80,000 48,000 0.6000 0.600 0.560 0.650 0.600 0.600 80,000 0.6000 1.69%
2014-01-10 0 0.590 0.560 0.600 0.590 0.590 30,000 17,700 0.5900 0.590 0.560 0.600 0.590 0.590 30,000 0.5900 3.51%
2014-01-09 0 0.570 0.560 0.600 0.570 0.570 30,000 17,100 0.5700 0.570 0.560 0.600 0.570 0.570 30,000 0.5700 -3.39%
2014-01-08 0 0.590 0.590 0.620 0.590 0.590 70,000 41,300 0.5900 0.590 0.590 0.620 0.590 0.590 70,000 0.5900 1.72%
2014-01-07 0 0.580 0.580 0.630 0.580 0.580 10,000 5,800 0.5800 0.580 0.580 0.630 0.580 0.580 10,000 0.5800 0.00%
2014-01-06 0 0.580 0.550 0.620 0.580 0.580 160,000 92,800 0.5800 0.580 0.550 0.620 0.580 0.580 160,000 0.5800 1.75%
2014-01-03 0 0.570 0.560 0.580 0.550 0.590 370,000 215,900 0.5835 0.570 0.560 0.580 0.550 0.590 370,000 0.5835 -5.00%
2014-01-02 0 0.600 0.590 0.620 - - 0 0 - 0.600 0.590 0.620 - - 0 - 0.00%
2013-12-31 0 0.600 0.580 0.620 0.590 0.600 30,000 17,900 0.5967 0.600 0.580 0.620 0.590 0.600 30,000 0.5967 7.14%
2013-12-30 0 0.560 0.560 0.590 0.540 0.540 40,000 21,600 0.5400 0.560 0.560 0.590 0.540 0.540 40,000 0.5400 -3.45%
2013-12-27 0 0.580 0.540 0.670 - - 0 0 - 0.580 0.540 0.670 - - 0 - 0.00%
2013-12-24 0 0.580 0.540 0.630 - - 0 0 - 0.580 0.540 0.630 - - 0 - 0.00%
2013-12-23 0 0.580 0.560 0.650 0.580 0.580 80,000 46,400 0.5800 0.580 0.560 0.650 0.580 0.580 80,000 0.5800 -1.69%
2013-12-20 0 0.590 0.580 0.650 - - 0 0 - 0.590 0.580 0.650 - - 0 - 0.00%
2013-12-19 0 0.590 0.580 0.620 - - 0 0 - 0.590 0.580 0.620 - - 0 - 0.00%
2013-12-18 0 0.590 0.580 0.620 - - 0 0 - 0.590 0.580 0.620 - - 0 - 0.00%
2013-12-17 0 0.590 0.570 0.600 - - 0 0 - 0.590 0.570 0.600 - - 0 - 0.00%
2013-12-16 0 0.590 0.570 0.630 0.570 0.600 110,000 64,200 0.5836 0.590 0.570 0.630 0.570 0.600 110,000 0.5836 -3.28%
2013-12-13 0 0.610 0.590 0.640 - - 0 0 - 0.610 0.590 0.640 - - 0 - 0.00%
2013-12-12 0 0.610 0.570 0.610 0.620 0.620 10,000 6,200 0.6200 0.610 0.570 0.610 0.620 0.620 10,000 0.6200 0.00%
2013-12-11 0 0.610 0.590 0.620 0.550 0.610 55,000 32,000 0.5818 0.610 0.590 0.620 0.550 0.610 55,000 0.5818 -1.61%
2013-12-10 0 0.620 0.590 0.670 - - 0 0 - 0.620 0.590 0.670 - - 0 - 0.00%
2013-12-09 0 0.620 0.590 0.670 - - 0 0 - 0.620 0.590 0.670 - - 0 - 0.00%
2013-12-06 0 0.620 0.620 0.650 0.610 0.630 60,000 37,100 0.6183 0.620 0.620 0.650 0.610 0.630 60,000 0.6183 -4.62%
2013-12-05 0 0.650 0.620 0.650 0.630 0.660 130,000 82,400 0.6338 0.650 0.620 0.650 0.630 0.660 130,000 0.6338 0.00%
2013-12-04 0 0.650 0.650 0.660 0.620 0.670 300,000 192,700 0.6423 0.650 0.650 0.660 0.620 0.670 300,000 0.6423 -2.99%
2013-12-03 0 0.670 0.670 0.680 0.670 0.690 240,000 161,800 0.6742 0.670 0.670 0.680 0.670 0.690 240,000 0.6742 -4.29%
2013-12-02 0 0.700 0.690 0.720 0.700 0.730 200,000 143,600 0.7180 0.700 0.690 0.720 0.700 0.730 200,000 0.7180 2.94%
2013-11-29 0 0.680 0.680 0.690 0.670 0.670 10,000 6,700 0.6700 0.680 0.680 0.690 0.670 0.670 10,000 0.6700 -5.56%
2013-11-28 0 0.720 0.690 0.720 0.640 0.720 280,000 196,300 0.7011 0.720 0.690 0.720 0.640 0.720 280,000 0.7011 5.88%
2013-11-27 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2013-11-26 0 0.680 0.640 0.680 0.680 0.680 60,000 40,800 0.6800 0.680 0.640 0.680 0.680 0.680 60,000 0.6800 7.94%
2013-11-25 0 0.630 0.620 0.670 - - 0 0 - 0.630 0.620 0.670 - - 0 - 0.00%
2013-11-22 0 0.630 0.630 0.680 0.630 0.630 70,000 44,100 0.6300 0.630 0.630 0.680 0.630 0.630 70,000 0.6300 -3.08%
2013-11-21 0 0.650 0.640 0.680 - - 0 0 - 0.650 0.640 0.680 - - 0 - 0.00%
2013-11-20 0 0.650 0.630 0.690 0.620 0.650 170,000 108,200 0.6365 0.650 0.630 0.690 0.620 0.650 170,000 0.6365 -1.52%
2013-11-19 0 0.660 0.640 0.680 0.650 0.660 30,000 19,700 0.6567 0.660 0.640 0.680 0.650 0.660 30,000 0.6567 3.13%
2013-11-18 0 0.640 0.640 0.680 0.640 0.640 190,000 121,600 0.6400 0.640 0.640 0.680 0.640 0.640 190,000 0.6400 1.59%
2013-11-15 0 0.630 0.620 0.670 0.630 0.630 180,000 113,400 0.6300 0.630 0.620 0.670 0.630 0.630 180,000 0.6300 -3.08%
2013-11-14 0 0.650 0.640 0.670 0.650 0.680 90,000 60,000 0.6667 0.650 0.640 0.670 0.650 0.680 90,000 0.6667 -1.52%
2013-11-13 0 0.660 0.660 0.690 0.660 0.680 85,000 57,200 0.6729 0.660 0.660 0.690 0.660 0.680 85,000 0.6729 -2.94%
2013-11-12 0 0.680 0.670 0.710 0.680 0.680 60,000 40,800 0.6800 0.680 0.670 0.710 0.680 0.680 60,000 0.6800 -1.45%
2013-11-11 0 0.690 0.660 0.720 0.640 0.700 330,000 221,400 0.6709 0.690 0.660 0.720 0.640 0.700 330,000 0.6709 -9.21%
2013-11-08 0 0.760 0.710 0.760 0.790 0.790 10,000 7,900 0.7900 0.760 0.710 0.760 0.790 0.790 10,000 0.7900 4.11%
2013-11-07 0 0.730 0.720 0.770 0.730 0.750 560,000 409,300 0.7309 0.730 0.720 0.770 0.730 0.750 560,000 0.7309 -3.95%
2013-11-06 0 0.760 0.750 0.780 0.720 0.830 1,060,000 811,400 0.7655 0.760 0.750 0.780 0.720 0.830 1,060,000 0.7655 11.76%
2013-11-05 0 0.680 0.680 0.700 0.670 0.700 120,000 83,000 0.6917 0.680 0.680 0.700 0.670 0.700 120,000 0.6917 4.62%
2013-11-04 0 0.650 0.640 0.670 0.650 0.650 150,000 97,500 0.6500 0.650 0.640 0.670 0.650 0.650 150,000 0.6500 -7.14%
2013-11-01 0 0.700 0.680 0.710 0.700 0.730 110,000 78,900 0.7173 0.700 0.680 0.710 0.700 0.730 110,000 0.7173 1.45%
2013-10-31 0 0.690 0.650 0.690 0.650 0.720 330,000 225,400 0.6830 0.690 0.650 0.690 0.650 0.720 330,000 0.6830 1.47%
2013-10-30 0 0.680 0.660 0.680 0.600 0.710 850,000 572,000 0.6729 0.680 0.660 0.680 0.600 0.710 850,000 0.6729 3.03%
2013-10-29 0 0.660 0.650 0.670 0.640 0.850 1,820,000 1,247,800 0.6856 0.660 0.650 0.670 0.640 0.850 1,820,000 0.6856 -16.46%
2013-10-28 0 0.790 0.780 0.810 0.560 0.860 4,325,000 3,275,200 0.7573 0.790 0.780 0.810 0.560 0.860 4,325,000 0.7573 49.06%
2013-10-25 0 0.530 0.510 0.560 - - 0 0 - 0.530 0.510 0.560 - - 0 - 0.00%
2013-10-24 0 0.530 0.520 0.560 0.530 0.550 160,000 86,800 0.5425 0.530 0.520 0.560 0.530 0.550 160,000 0.5425 0.00%
2013-10-23 0 0.530 0.520 0.540 0.530 0.550 170,000 91,000 0.5353 0.530 0.520 0.540 0.530 0.550 170,000 0.5353 0.00%
2013-10-22 0 0.530 0.530 0.550 0.530 0.560 190,000 103,200 0.5432 0.530 0.530 0.550 0.530 0.560 190,000 0.5432 -5.36%
2013-10-21 0 0.560 0.540 0.560 0.530 0.560 210,000 115,500 0.5500 0.560 0.540 0.560 0.530 0.560 210,000 0.5500 5.66%
2013-10-18 0 0.530 0.520 0.560 - - 0 0 - 0.530 0.520 0.560 - - 0 - 0.00%
2013-10-17 0 0.530 0.530 0.550 0.530 0.560 150,000 81,300 0.5420 0.530 0.530 0.550 0.530 0.560 150,000 0.5420 -1.85%
2013-10-16 0 0.540 0.540 0.560 0.540 0.540 50,000 27,000 0.5400 0.540 0.540 0.560 0.540 0.540 50,000 0.5400 -3.57%
2013-10-15 0 0.560 0.550 0.560 0.560 0.560 50,000 28,000 0.5600 0.560 0.550 0.560 0.560 0.560 50,000 0.5600 0.00%
2013-10-11 0 0.560 0.550 0.560 0.560 0.560 110,000 61,600 0.5600 0.560 0.550 0.560 0.560 0.560 110,000 0.5600 0.00%
2013-10-10 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - 0.00%
2013-10-09 0 0.560 0.550 0.560 0.560 0.560 90,000 50,400 0.5600 0.560 0.550 0.560 0.560 0.560 90,000 0.5600 1.82%
2013-10-08 0 0.550 0.530 0.560 0.530 0.560 140,000 77,600 0.5543 0.550 0.530 0.560 0.530 0.560 140,000 0.5543 -1.79%
2013-10-07 0 0.560 0.550 0.560 0.560 0.560 300,000 168,000 0.5600 0.560 0.550 0.560 0.560 0.560 300,000 0.5600 0.00%
2013-10-04 0 0.560 0.540 0.560 0.560 0.580 590,000 331,500 0.5619 0.560 0.540 0.560 0.560 0.580 590,000 0.5619 0.00%
2013-10-03 0 0.560 0.540 0.560 0.550 0.560 410,000 229,500 0.5598 0.560 0.540 0.560 0.550 0.560 410,000 0.5598 0.00%
2013-10-02 0 0.560 0.530 0.560 0.560 0.580 70,000 39,400 0.5629 0.560 0.530 0.560 0.560 0.580 70,000 0.5629 7.69%
2013-09-30 0 0.520 0.500 0.550 - - 0 0 - 0.520 0.500 0.550 - - 0 - 0.00%
2013-09-27 0 0.520 0.520 0.550 - - 0 0 - 0.520 0.520 0.550 - - 0 - 0.00%
2013-09-26 0 0.520 0.520 0.540 0.520 0.520 20,000 10,400 0.5200 0.520 0.520 0.540 0.520 0.520 20,000 0.5200 0.00%
2013-09-25 0 0.520 0.520 0.540 0.520 0.540 70,000 36,600 0.5229 0.520 0.520 0.540 0.520 0.540 70,000 0.5229 -3.70%
2013-09-24 0 0.540 0.530 0.540 0.520 0.620 290,000 160,400 0.5531 0.540 0.530 0.540 0.520 0.620 290,000 0.5531 3.85%
2013-09-23 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2013-09-19 0 0.520 0.510 0.540 0.500 0.520 430,000 220,600 0.5130 0.520 0.510 0.540 0.500 0.520 430,000 0.5130 4.00%
2013-09-18 0 0.500 0.500 0.530 0.500 0.500 120,000 60,100 0.5008 0.500 0.500 0.530 0.500 0.500 120,000 0.5008 0.00%
2013-09-17 0 0.500 0.495 0.510 0.500 0.520 90,000 45,400 0.5044 0.500 0.495 0.510 0.500 0.520 90,000 0.5044 2.04%
2013-09-16 0 0.490 0.490 0.510 - - 0 0 - 0.490 0.490 0.510 - - 0 - 0.00%
2013-09-13 0 0.490 0.490 0.530 - - 0 0 - 0.490 0.490 0.530 - - 0 - 0.00%
2013-09-12 0 0.490 0.490 0.530 - - 0 0 - 0.490 0.490 0.530 - - 0 - 0.00%
2013-09-11 0 0.490 0.490 0.510 0.490 0.495 140,000 68,650 0.4904 0.490 0.490 0.510 0.490 0.495 140,000 0.4904 -1.01%
2013-09-10 0 0.495 0.485 0.500 0.495 0.495 10,000 4,950 0.4950 0.495 0.485 0.500 0.495 0.495 10,000 0.4950 -1.00%
2013-09-09 0 0.500 0.485 0.520 0.495 0.500 50,000 24,850 0.4970 0.500 0.485 0.520 0.495 0.500 50,000 0.4970 2.04%
2013-09-06 0 0.490 0.485 0.495 0.480 0.495 490,000 236,250 0.4821 0.490 0.485 0.495 0.480 0.495 490,000 0.4821 -5.77%
2013-09-05 0 0.520 0.485 0.520 - - 0 0 - 0.520 0.485 0.520 - - 0 - 0.00%
2013-09-04 0 0.520 0.485 0.520 - - 0 0 - 0.520 0.485 0.520 - - 0 - 0.00%
2013-09-03 0 0.520 0.485 0.530 - - 0 0 - 0.520 0.485 0.530 - - 0 - 0.00%
2013-09-02 0 0.520 0.485 0.520 0.480 0.530 210,000 103,200 0.4914 0.520 0.485 0.520 0.480 0.530 210,000 0.4914 8.33%
2013-08-30 0 0.480 0.475 0.490 0.480 0.485 180,000 86,550 0.4808 0.480 0.475 0.490 0.480 0.485 180,000 0.4808 0.00%
2013-08-29 0 0.480 0.480 0.495 0.480 0.480 50,000 24,000 0.4800 0.480 0.480 0.495 0.480 0.480 50,000 0.4800 -1.03%
2013-08-28 0 0.485 0.480 0.495 0.475 0.485 190,000 90,850 0.4782 0.485 0.480 0.495 0.475 0.485 190,000 0.4782 1.04%
2013-08-27 0 0.480 0.475 0.490 - - 0 0 - 0.480 0.475 0.490 - - 0 - 0.00%
2013-08-26 0 0.480 0.475 0.485 0.480 0.485 310,000 148,950 0.4805 0.480 0.475 0.485 0.480 0.485 310,000 0.4805 0.00%
2013-08-23 0 0.480 0.480 0.490 0.475 0.475 10,000 4,750 0.4750 0.480 0.480 0.490 0.475 0.475 10,000 0.4750 -1.03%
2013-08-22 0 0.485 0.475 0.495 - - 0 0 - 0.485 0.475 0.495 - - 0 - 0.00%
2013-08-21 0 0.485 0.475 0.485 0.485 0.485 40,000 19,400 0.4850 0.485 0.475 0.485 0.485 0.485 40,000 0.4850 -1.02%
2013-08-20 0 0.490 0.475 0.490 - - 10,000 4,800 0.4800 0.490 0.475 0.490 - - 10,000 0.4800 0.00%
2013-08-19 0 0.490 0.475 0.490 0.495 0.510 90,000 45,050 0.5006 0.490 0.475 0.490 0.495 0.510 90,000 0.5006 0.00%
2013-08-16 0 0.490 0.480 0.495 0.480 0.490 70,000 33,700 0.4814 0.490 0.480 0.495 0.480 0.490 70,000 0.4814 2.08%
2013-08-15 0 0.480 0.480 0.490 0.475 0.490 320,000 153,800 0.4806 0.480 0.480 0.490 0.475 0.490 320,000 0.4806 -3.03%
2013-08-13 0 0.495 0.480 0.500 0.480 0.495 240,000 117,300 0.4888 0.495 0.480 0.500 0.480 0.495 240,000 0.4888 4.21%
2013-08-12 0 0.475 0.475 0.490 0.440 0.500 350,000 165,850 0.4739 0.475 0.475 0.490 0.440 0.500 350,000 0.4739 -3.06%
2013-08-09 0 0.490 0.485 0.495 0.480 0.495 320,000 155,750 0.4867 0.490 0.485 0.495 0.480 0.495 320,000 0.4867 0.00%
2013-08-08 0 0.490 0.490 0.495 0.485 0.600 4,810,000 2,588,850 0.5382 0.490 0.490 0.495 0.485 0.600 4,810,000 0.5382 2.08%
2013-08-07 0 0.480 0.480 0.500 - - 0 0 - 0.480 0.480 0.500 - - 0 - 0.00%
2013-08-06 0 0.480 0.480 0.500 - - 0 0 - 0.480 0.480 0.500 - - 0 - 0.00%
2013-08-05 0 0.480 0.480 0.500 0.480 0.480 100,000 48,000 0.4800 0.480 0.480 0.500 0.480 0.480 100,000 0.4800 -4.00%
2013-08-02 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2013-08-01 0 0.500 0.485 0.500 0.500 0.500 200,000 100,000 0.5000 0.500 0.485 0.500 0.500 0.500 200,000 0.5000 4.17%
2013-07-31 0 0.480 0.480 0.510 0.480 0.485 580,000 278,800 0.4807 0.480 0.480 0.510 0.480 0.485 580,000 0.4807 1.05%
2013-07-30 0 0.475 0.475 0.530 0.475 0.490 210,000 101,500 0.4833 0.475 0.475 0.530 0.475 0.490 210,000 0.4833 -5.00%
2013-07-29 0 0.500 0.485 0.520 0.480 0.550 400,000 199,900 0.4998 0.500 0.485 0.520 0.480 0.550 400,000 0.4998 4.17%
2013-07-26 0 0.480 0.480 0.540 0.480 0.480 160,000 76,800 0.4800 0.480 0.480 0.540 0.480 0.480 160,000 0.4800 -2.04%
2013-07-25 0 0.490 0.480 0.540 0.490 0.490 20,000 9,800 0.4900 0.490 0.480 0.540 0.490 0.490 20,000 0.4900 0.00%
2013-07-24 0 0.490 0.490 0.540 - - 0 0 - 0.490 0.490 0.540 - - 0 - 1.03%
2013-07-23 0 0.485 0.485 0.540 - - 0 0 - 0.485 0.485 0.540 - - 0 - 1.04%
2013-07-22 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 0.00%
2013-07-19 0 0.480 0.475 0.550 - - 0 0 - 0.480 0.475 0.550 - - 0 - 0.00%
2013-07-18 0 0.480 0.470 0.550 - - 0 0 - 0.480 0.470 0.550 - - 0 - 0.00%
2013-07-17 0 0.480 0.470 0.520 - - 0 0 - 0.480 0.470 0.520 - - 0 - 0.00%
2013-07-16 0 0.480 0.465 0.520 0.480 0.490 70,000 34,100 0.4871 0.480 0.465 0.520 0.480 0.490 70,000 0.4871 -2.04%
2013-07-15 0 0.490 0.480 0.490 0.490 0.495 120,000 59,150 0.4929 0.490 0.480 0.490 0.490 0.495 120,000 0.4929 -3.92%
2013-07-12 0 0.510 0.495 0.510 - - 0 0 - 0.510 0.495 0.510 - - 0 - 0.00%
2013-07-11 0 0.510 0.510 0.530 0.510 0.510 20,000 10,200 0.5100 0.510 0.510 0.530 0.510 0.510 20,000 0.5100 2.00%
2013-07-10 0 0.500 0.495 0.520 0.500 0.500 50,000 25,000 0.5000 0.500 0.495 0.520 0.500 0.500 50,000 0.5000 -1.96%
2013-07-09 0 0.510 0.500 0.510 0.510 0.510 50,000 25,500 0.5100 0.510 0.500 0.510 0.510 0.510 50,000 0.5100 2.00%
2013-07-08 0 0.500 0.510 0.530 0.500 0.500 20,000 10,000 0.5000 0.500 0.510 0.530 0.500 0.500 20,000 0.5000 -1.96%
2013-07-05 0 0.510 0.500 0.540 - - 0 0 - 0.510 0.500 0.540 - - 0 - 0.00%
2013-07-04 0 0.510 0.510 0.530 - - 0 0 - 0.510 0.510 0.530 - - 0 - 0.00%
2013-07-03 0 0.510 0.510 0.550 0.500 0.550 260,000 137,500 0.5288 0.510 0.510 0.550 0.500 0.550 260,000 0.5288 0.00%
2013-07-02 0 0.510 0.495 0.530 0.490 0.560 1,030,000 550,250 0.5342 0.510 0.495 0.530 0.490 0.560 1,030,000 0.5342 -5.56%
2013-06-28 0 0.540 0.520 0.550 0.540 0.540 20,000 10,800 0.5400 0.540 0.520 0.550 0.540 0.540 20,000 0.5400 0.00%
2013-06-27 0 0.540 0.510 0.550 - - 0 0 - 0.540 0.510 0.550 - - 0 - 0.00%
2013-06-26 0 0.540 0.540 0.550 0.500 0.560 240,000 125,100 0.5213 0.540 0.540 0.550 0.500 0.560 240,000 0.5213 -6.90%
2013-06-25 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2013-06-24 0 0.580 0.540 0.590 - - 0 0 - 0.580 0.540 0.590 - - 0 - 0.00%
2013-06-21 0 0.580 0.540 0.580 0.570 0.580 100,000 57,800 0.5780 0.580 0.540 0.580 0.570 0.580 100,000 0.5780 -1.69%
2013-06-20 0 0.590 0.540 0.600 - - 0 0 - 0.590 0.540 0.600 - - 0 - 0.00%
2013-06-19 0 0.590 0.560 0.590 0.600 0.610 60,000 36,200 0.6033 0.590 0.560 0.590 0.600 0.610 60,000 0.6033 0.00%
2013-06-18 0 0.590 0.570 0.590 - - 0 0 - 0.590 0.570 0.590 - - 0 - -1.67%
2013-06-17 0 0.600 0.570 0.600 0.600 0.600 20,000 12,000 0.6000 0.600 0.570 0.600 0.600 0.600 20,000 0.6000 0.00%
2013-06-14 0 0.600 0.570 0.620 - - 0 0 - 0.600 0.570 0.620 - - 0 - 0.00%
2013-06-13 0 0.600 0.570 0.610 0.590 0.620 400,000 242,200 0.6055 0.600 0.570 0.610 0.590 0.620 400,000 0.6055 7.14%
2013-06-11 0 0.560 0.560 0.590 0.530 0.530 120,000 63,600 0.5300 0.560 0.560 0.590 0.530 0.530 120,000 0.5300 0.00%
2013-06-10 0 0.560 0.520 0.590 - - 0 0 - 0.560 0.520 0.590 - - 0 - 0.00%
2013-06-07 0 0.560 0.530 0.600 - - 0 0 - 0.560 0.530 0.600 - - 0 - 0.00%
2013-06-06 0 0.560 0.530 0.590 - - 0 0 - 0.560 0.530 0.590 - - 0 - 0.00%
2013-06-05 0 0.560 0.530 0.600 - - 0 0 - 0.560 0.530 0.600 - - 0 - 0.00%
2013-06-04 0 0.560 0.540 0.600 - - 0 0 - 0.560 0.540 0.600 - - 0 - 0.00%
2013-06-03 0 0.560 0.570 0.580 0.550 0.610 230,000 137,300 0.5970 0.560 0.570 0.580 0.550 0.610 230,000 0.5970 -3.45%
2013-05-31 0 0.580 0.530 0.600 - - 0 0 - 0.580 0.530 0.600 - - 0 - 0.00%
2013-05-30 0 0.580 0.530 0.600 - - 0 0 - 0.580 0.530 0.600 - - 0 - 0.00%
2013-05-29 0 0.580 0.530 0.590 - - 0 0 - 0.580 0.530 0.590 - - 0 - 0.00%
2013-05-28 0 0.580 0.540 0.600 - - 0 0 - 0.580 0.540 0.600 - - 0 - 0.00%
2013-05-27 0 0.580 0.540 0.600 - - 0 0 - 0.580 0.540 0.600 - - 0 - 0.00%
2013-05-24 0 0.580 0.530 0.590 - - 0 0 - 0.580 0.530 0.590 - - 0 - 0.00%
2013-05-23 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2013-05-22 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2013-05-21 0 0.580 0.550 0.630 - - 35,000 20,300 0.5800 0.580 0.550 0.630 - - 35,000 0.5800 0.00%
2013-05-20 0 0.580 0.580 0.590 0.580 0.610 200,000 119,500 0.5975 0.580 0.580 0.590 0.580 0.610 200,000 0.5975 -1.69%
2013-05-16 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2013-05-15 0 0.590 0.550 0.590 0.530 0.590 20,000 11,200 0.5600 0.590 0.550 0.590 0.530 0.590 20,000 0.5600 5.36%
2013-05-14 0 0.560 0.540 0.580 - - 0 0 - 0.560 0.540 0.580 - - 0 - 0.00%
2013-05-13 0 0.560 0.550 0.590 0.560 0.560 70,000 39,200 0.5600 0.560 0.550 0.590 0.560 0.560 70,000 0.5600 -1.75%
2013-05-10 0 0.570 0.570 0.600 0.560 0.560 30,000 16,800 0.5600 0.570 0.570 0.600 0.560 0.560 30,000 0.5600 -6.56%
2013-05-09 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - 0.00%
2013-05-08 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - 0.00%
2013-05-07 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - 0.00%
2013-05-06 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - 0.00%
2013-05-03 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - 0.00%
2013-05-02 0 0.610 0.550 0.610 0.590 0.630 30,000 18,200 0.6067 0.610 0.550 0.610 0.590 0.630 30,000 0.6067 10.91%
2013-04-30 0 0.550 0.520 0.600 - - 0 0 - 0.550 0.520 0.600 - - 0 - 0.00%
2013-04-29 0 0.550 0.510 0.600 - - 0 0 - 0.550 0.510 0.600 - - 0 - 0.00%
2013-04-26 0 0.550 0.550 0.590 0.550 0.550 20,000 11,000 0.5500 0.550 0.550 0.590 0.550 0.550 20,000 0.5500 -1.79%
2013-04-25 0 0.560 0.560 0.590 0.560 0.560 60,000 33,600 0.5600 0.560 0.560 0.590 0.560 0.560 60,000 0.5600 0.00%
2013-04-24 0 0.560 0.560 0.570 0.560 0.560 70,000 39,200 0.5600 0.560 0.560 0.570 0.560 0.560 70,000 0.5600 -1.75%
2013-04-23 0 0.570 0.570 0.580 0.500 0.580 540,000 292,500 0.5417 0.570 0.570 0.580 0.500 0.580 540,000 0.5417 -9.52%
2013-04-22 0 0.630 0.560 0.650 - - 0 0 - 0.630 0.560 0.650 - - 0 - 0.00%
2013-04-19 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2013-04-18 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2013-04-17 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - -1.56%
2013-04-16 0 0.640 0.580 0.640 - - 0 0 - 0.640 0.580 0.640 - - 0 - 0.00%
2013-04-15 0 0.640 0.570 0.640 0.600 0.650 110,000 69,000 0.6273 0.640 0.570 0.640 0.600 0.650 110,000 0.6273 12.28%
2013-04-12 0 0.570 0.560 0.590 0.570 0.570 30,000 17,100 0.5700 0.570 0.560 0.590 0.570 0.570 30,000 0.5700 -3.39%
2013-04-11 0 0.590 0.590 0.620 0.590 0.620 100,000 59,800 0.5980 0.590 0.590 0.620 0.590 0.620 100,000 0.5980 -1.67%
2013-04-10 0 0.600 0.580 0.600 0.600 0.600 20,000 12,000 0.6000 0.600 0.580 0.600 0.600 0.600 20,000 0.6000 -3.23%
2013-04-09 0 0.620 0.610 0.630 0.610 0.650 100,000 62,900 0.6290 0.620 0.610 0.630 0.610 0.650 100,000 0.6290 0.00%
2013-04-08 0 0.620 0.600 0.630 0.580 0.630 565,000 340,600 0.6028 0.620 0.600 0.630 0.580 0.630 565,000 0.6028 -12.68%
2013-04-05 0 0.710 0.660 0.710 0.710 0.730 210,000 149,300 0.7110 0.710 0.660 0.710 0.710 0.730 210,000 0.7110 -2.74%
2013-04-03 0 0.730 0.670 0.730 0.740 0.750 100,000 74,800 0.7480 0.730 0.670 0.730 0.740 0.750 100,000 0.7480 12.31%
2013-04-02 0 0.650 0.650 0.700 0.650 0.660 50,000 32,600 0.6520 0.650 0.650 0.700 0.650 0.660 50,000 0.6520 -7.14%
2013-03-28 0 0.700 0.630 0.700 0.700 0.700 10,000 7,000 0.7000 0.700 0.630 0.700 0.700 0.700 10,000 0.7000 2.94%
2013-03-27 0 0.680 0.660 0.720 - - 0 0 - 0.680 0.660 0.720 - - 0 - 0.00%
2013-03-26 0 0.680 0.660 0.720 - - 0 0 - 0.680 0.660 0.720 - - 0 - 0.00%
2013-03-25 0 0.680 0.680 0.750 0.660 0.680 120,000 79,800 0.6650 0.680 0.680 0.750 0.660 0.680 120,000 0.6650 -8.11%
2013-03-22 0 0.740 0.670 0.740 - - 0 0 - 0.740 0.670 0.740 - - 0 - 0.00%
2013-03-21 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2013-03-20 0 0.740 0.710 0.760 0.740 0.740 40,000 29,600 0.7400 0.740 0.710 0.760 0.740 0.740 40,000 0.7400 0.00%
2013-03-19 0 0.740 0.690 0.760 - - 0 0 - 0.740 0.690 0.760 - - 0 - 0.00%
2013-03-18 0 0.740 0.680 0.750 - - 0 0 - 0.740 0.680 0.750 - - 0 - 0.00%
2013-03-15 0 0.740 0.740 0.760 0.670 0.780 540,000 403,600 0.7474 0.740 0.740 0.760 0.670 0.780 540,000 0.7474 5.71%
2013-03-14 0 0.700 0.670 0.700 0.660 0.700 20,000 13,600 0.6800 0.700 0.670 0.700 0.660 0.700 20,000 0.6800 6.06%
2013-03-13 0 0.660 0.650 0.670 0.660 0.660 20,000 13,200 0.6600 0.660 0.650 0.670 0.660 0.660 20,000 0.6600 -2.94%
2013-03-12 0 0.680 0.670 0.680 0.690 0.690 40,000 27,600 0.6900 0.680 0.670 0.680 0.690 0.690 40,000 0.6900 0.00%
2013-03-11 0 0.680 0.680 0.710 0.680 0.680 10,000 6,800 0.6800 0.680 0.680 0.710 0.680 0.680 10,000 0.6800 0.00%
2013-03-08 0 0.680 0.680 0.710 0.680 0.710 60,000 41,700 0.6950 0.680 0.680 0.710 0.680 0.710 60,000 0.6950 -4.23%
2013-03-07 0 0.710 0.710 0.730 0.700 0.760 170,000 123,800 0.7282 0.710 0.710 0.730 0.700 0.760 170,000 0.7282 -1.39%
2013-03-06 0 0.720 0.700 0.720 0.640 0.720 220,000 150,900 0.6859 0.720 0.700 0.720 0.640 0.720 220,000 0.6859 10.77%
2013-03-05 0 0.650 0.650 0.670 0.610 0.650 290,000 186,200 0.6421 0.650 0.650 0.670 0.610 0.650 290,000 0.6421 -2.99%
2013-03-04 0 0.670 0.670 0.680 0.670 0.690 110,000 75,000 0.6818 0.670 0.670 0.680 0.670 0.690 110,000 0.6818 -4.29%
2013-03-01 0 0.700 0.690 0.710 0.700 0.700 20,000 14,000 0.7000 0.700 0.690 0.710 0.700 0.700 20,000 0.7000 -2.78%
2013-02-28 0 0.720 0.710 0.730 0.700 0.720 180,000 127,100 0.7061 0.720 0.710 0.730 0.700 0.720 180,000 0.7061 -1.37%
2013-02-27 0 0.730 0.700 0.730 0.700 0.760 620,000 448,500 0.7234 0.730 0.700 0.730 0.700 0.760 620,000 0.7234 -1.35%
2013-02-26 0 0.740 0.740 0.750 0.680 0.870 4,950,000 3,890,300 0.7859 0.740 0.740 0.750 0.680 0.870 4,950,000 0.7859 10.45%
2013-02-25 0 0.670 0.660 0.700 0.660 0.960 3,900,000 2,938,000 0.7533 0.670 0.660 0.700 0.660 0.960 3,900,000 0.7533 -17.28%
2013-02-22 0 0.810 0.780 0.790 0.490 0.830 8,125,000 5,409,650 0.6658 0.810 0.780 0.790 0.490 0.830 8,125,000 0.6658 68.75%
2013-02-21 0 0.480 0.470 0.500 0.480 0.510 160,000 78,900 0.4931 0.480 0.470 0.500 0.480 0.510 160,000 0.4931 -4.00%
2013-02-20 0 0.500 0.485 0.510 - - 0 0 - 0.500 0.485 0.510 - - 0 - 0.00%
2013-02-19 0 0.500 0.485 0.510 0.500 0.500 20,000 10,000 0.5000 0.500 0.485 0.510 0.500 0.500 20,000 0.5000 -1.96%
2013-02-18 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - -1.92%
2013-02-15 0 0.520 0.485 0.520 0.520 0.520 50,000 26,000 0.5200 0.520 0.485 0.520 0.520 0.520 50,000 0.5200 0.00%
2013-02-14 0 0.520 0.485 0.540 - - 0 0 - 0.520 0.485 0.540 - - 0 - 0.00%
2013-02-08 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2013-02-07 0 0.520 0.485 0.520 - - 0 0 - 0.520 0.485 0.520 - - 0 - 0.00%
2013-02-06 0 0.520 0.490 0.520 0.540 0.540 10,000 5,400 0.5400 0.520 0.490 0.520 0.540 0.540 10,000 0.5400 5.05%
2013-02-05 0 0.495 0.485 0.500 0.485 0.500 210,000 103,900 0.4948 0.495 0.485 0.500 0.485 0.500 210,000 0.4948 1.02%
2013-02-04 0 0.490 0.485 0.500 0.490 0.495 150,000 73,650 0.4910 0.490 0.485 0.500 0.490 0.495 150,000 0.4910 0.00%
2013-02-01 0 0.490 0.490 0.500 0.485 0.485 35,000 16,900 0.4829 0.490 0.490 0.500 0.485 0.485 35,000 0.4829 1.03%
2013-01-31 0 0.485 0.485 0.500 0.485 0.520 825,000 411,750 0.4991 0.485 0.485 0.500 0.485 0.520 825,000 0.4991 -3.00%
2013-01-30 0 0.500 0.480 0.510 0.500 0.500 140,000 70,000 0.5000 0.500 0.480 0.510 0.500 0.500 140,000 0.5000 2.04%
2013-01-29 0 0.490 0.475 0.500 - - 0 0 - 0.490 0.475 0.500 - - 0 - 0.00%
2013-01-28 0 0.490 0.480 0.495 0.480 0.490 130,000 63,100 0.4854 0.490 0.480 0.495 0.480 0.490 130,000 0.4854 1.03%
2013-01-25 0 0.485 0.485 0.510 0.485 0.490 150,000 73,350 0.4890 0.485 0.485 0.510 0.485 0.490 150,000 0.4890 -2.02%
2013-01-24 0 0.495 0.490 0.510 0.495 0.495 390,000 193,050 0.4950 0.495 0.490 0.510 0.495 0.495 390,000 0.4950 0.00%
2013-01-23 0 0.495 0.485 0.500 - - 0 0 - 0.495 0.485 0.500 - - 0 - 0.00%
2013-01-22 0 0.495 0.490 0.495 0.480 0.495 575,000 282,300 0.4910 0.495 0.490 0.495 0.480 0.495 575,000 0.4910 -2.94%
2013-01-21 0 0.510 0.495 0.510 0.480 0.510 80,000 39,000 0.4875 0.510 0.495 0.510 0.480 0.510 80,000 0.4875 -1.92%
2013-01-18 0 0.520 0.495 0.530 0.510 0.520 40,000 20,600 0.5150 0.520 0.495 0.530 0.510 0.520 40,000 0.5150 4.00%
2013-01-17 0 0.500 0.500 0.520 0.485 0.485 15,000 7,175 0.4783 0.500 0.500 0.520 0.485 0.485 15,000 0.4783 -3.85%
2013-01-16 0 0.520 0.495 0.580 0.520 0.520 10,000 5,200 0.5200 0.520 0.495 0.580 0.520 0.520 10,000 0.5200 1.96%
2013-01-15 0 0.510 0.485 0.520 0.510 0.510 20,000 10,200 0.5100 0.510 0.485 0.520 0.510 0.510 20,000 0.5100 0.00%
2013-01-14 0 0.510 0.485 0.520 - - 0 0 - 0.510 0.485 0.520 - - 0 - 0.00%
2013-01-11 0 0.510 0.485 0.520 0.475 0.520 100,000 48,700 0.4870 0.510 0.485 0.520 0.475 0.520 100,000 0.4870 -1.92%
2013-01-10 0 0.520 0.500 0.540 0.520 0.520 30,000 15,600 0.5200 0.520 0.500 0.540 0.520 0.520 30,000 0.5200 4.00%
2013-01-09 0 0.500 0.485 0.530 0.500 0.500 20,000 10,000 0.5000 0.500 0.485 0.530 0.500 0.500 20,000 0.5000 -1.96%
2013-01-08 0 0.510 0.485 0.580 - - 5,000 2,350 0.4700 0.510 0.485 0.580 - - 5,000 0.4700 0.00%
2013-01-07 0 0.510 0.480 0.540 - - 0 0 - 0.510 0.480 0.540 - - 0 - 0.00%
2013-01-04 0 0.510 0.485 0.540 - - 0 0 - 0.510 0.485 0.540 - - 0 - 0.00%
2013-01-03 0 0.510 0.510 0.530 - - 0 0 - 0.510 0.510 0.530 - - 0 - 2.00%
2013-01-02 0 0.500 0.495 0.500 0.500 0.500 40,000 20,000 0.5000 0.500 0.495 0.500 0.500 0.500 40,000 0.5000 0.00%
2012-12-31 0 0.500 0.490 0.540 0.495 0.500 80,000 39,900 0.4988 0.500 0.490 0.540 0.495 0.500 80,000 0.4988 0.00%
2012-12-28 0 0.500 0.480 0.500 0.500 0.500 20,000 10,000 0.5000 0.500 0.480 0.500 0.500 0.500 20,000 0.5000 0.00%
2012-12-27 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2012-12-24 0 0.500 0.480 0.530 - - 0 0 - 0.500 0.480 0.530 - - 0 - 0.00%
2012-12-21 0 0.500 0.500 0.520 0.480 0.580 990,000 519,200 0.5244 0.500 0.500 0.520 0.480 0.580 990,000 0.5244 0.00%
2012-12-20 0 0.500 0.480 0.510 0.500 0.500 20,000 10,000 0.5000 0.500 0.480 0.510 0.500 0.500 20,000 0.5000 4.17%
2012-12-19 0 0.480 0.480 0.500 - - 0 0 - 0.480 0.480 0.500 - - 0 - 0.00%
2012-12-18 0 0.480 0.480 0.500 - - 0 0 - 0.480 0.480 0.500 - - 0 - 1.05%
2012-12-17 0 0.475 0.475 0.500 0.475 0.480 300,000 142,550 0.4752 0.475 0.475 0.500 0.475 0.480 300,000 0.4752 -2.06%
2012-12-14 0 0.485 0.480 0.495 0.480 0.485 160,000 76,850 0.4803 0.485 0.480 0.495 0.480 0.485 160,000 0.4803 -3.00%
2012-12-13 0 0.500 0.480 0.500 0.475 0.500 240,000 114,400 0.4767 0.500 0.480 0.500 0.475 0.500 240,000 0.4767 4.17%
2012-12-12 0 0.480 0.480 0.500 - - 0 0 - 0.480 0.480 0.500 - - 0 - 0.00%
2012-12-11 0 0.480 0.475 0.500 0.480 0.480 35,000 16,675 0.4764 0.480 0.475 0.500 0.480 0.480 35,000 0.4764 -1.03%
2012-12-10 0 0.485 0.480 0.500 0.470 0.500 640,000 309,250 0.4832 0.485 0.480 0.500 0.470 0.500 640,000 0.4832 1.04%
2012-12-07 0 0.480 0.475 0.520 - - 0 0 - 0.480 0.475 0.520 - - 0 - 0.00%
2012-12-06 0 0.480 0.480 0.510 0.475 0.480 50,000 23,800 0.4760 0.480 0.480 0.510 0.475 0.480 50,000 0.4760 0.00%
2012-12-05 0 0.480 0.475 0.510 0.475 0.480 100,000 47,750 0.4775 0.480 0.475 0.510 0.475 0.480 100,000 0.4775 0.00%
2012-12-04 0 0.480 0.480 0.520 0.475 0.510 30,000 14,650 0.4883 0.480 0.480 0.520 0.475 0.510 30,000 0.4883 0.00%
2012-12-03 0 0.480 0.475 0.510 0.480 0.480 50,000 24,000 0.4800 0.480 0.475 0.510 0.480 0.480 50,000 0.4800 -2.04%
2012-11-30 0 0.490 0.480 0.500 - - 0 0 - 0.490 0.480 0.500 - - 0 - 0.00%
2012-11-29 0 0.490 0.490 0.510 - - 0 0 - 0.490 0.490 0.510 - - 0 - 1.03%
2012-11-28 0 0.485 0.470 0.510 - - 0 0 - 0.485 0.470 0.510 - - 0 - 0.00%
2012-11-27 0 0.485 0.475 0.510 0.480 0.485 40,000 19,300 0.4825 0.485 0.475 0.510 0.480 0.485 40,000 0.4825 -1.02%
2012-11-26 0 0.490 0.490 0.510 - - 0 0 - 0.490 0.490 0.510 - - 0 - 0.00%
2012-11-23 0 0.490 0.500 0.540 0.485 0.500 200,000 97,450 0.4873 0.490 0.500 0.540 0.485 0.500 200,000 0.4873 -3.92%
2012-11-22 0 0.510 0.500 0.510 0.470 0.510 30,000 14,500 0.4833 0.510 0.500 0.510 0.470 0.510 30,000 0.4833 0.00%
2012-11-21 0 0.510 0.510 0.540 0.510 0.510 30,000 15,300 0.5100 0.510 0.510 0.540 0.510 0.510 30,000 0.5100 -3.77%
2012-11-20 0 0.530 0.500 0.540 - - 0 0 - 0.530 0.500 0.540 - - 0 - 0.00%
2012-11-19 0 0.530 0.530 0.570 - - 0 0 - 0.530 0.530 0.570 - - 0 - 0.00%
2012-11-16 0 0.530 0.520 0.550 - - 0 0 - 0.530 0.520 0.550 - - 0 - 0.00%
2012-11-15 0 0.530 0.530 0.580 0.530 0.550 230,000 122,100 0.5309 0.530 0.530 0.580 0.530 0.550 230,000 0.5309 -3.64%
2012-11-14 0 0.550 0.540 0.560 0.540 0.610 460,000 259,900 0.5650 0.550 0.540 0.560 0.540 0.610 460,000 0.5650 0.00%
2012-11-13 0 0.550 0.540 0.550 0.475 0.600 820,000 444,050 0.5415 0.550 0.540 0.550 0.475 0.600 820,000 0.5415 12.24%
2012-11-12 0 0.490 0.480 0.495 0.475 0.495 70,000 34,150 0.4879 0.490 0.480 0.495 0.475 0.495 70,000 0.4879 -1.01%
2012-11-09 0 0.495 0.470 0.500 - - 0 0 - 0.495 0.470 0.500 - - 0 - 0.00%
2012-11-08 0 0.495 0.465 0.495 - - 0 0 - 0.495 0.465 0.495 - - 0 - -1.00%
2012-11-07 0 0.500 0.470 0.500 0.520 0.520 10,000 5,200 0.5200 0.500 0.470 0.500 0.520 0.520 10,000 0.5200 0.00%
2012-11-06 0 0.500 0.480 0.500 0.500 0.500 100,000 50,000 0.5000 0.500 0.480 0.500 0.500 0.500 100,000 0.5000 0.00%
2012-11-05 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2012-11-02 0 0.500 0.485 0.500 0.480 0.520 340,000 172,000 0.5059 0.500 0.485 0.500 0.480 0.520 340,000 0.5059 7.53%
2012-11-01 0 0.465 0.465 0.490 0.445 0.465 150,000 68,300 0.4553 0.465 0.465 0.490 0.445 0.465 150,000 0.4553 0.00%
2012-10-31 0 0.465 0.445 0.475 - - 0 0 - 0.465 0.445 0.475 - - 0 - 0.00%
2012-10-30 0 0.465 0.455 0.465 0.455 0.465 140,000 64,100 0.4579 0.465 0.455 0.465 0.455 0.465 140,000 0.4579 -1.06%
2012-10-29 0 0.470 0.455 0.470 0.430 0.470 170,000 78,100 0.4594 0.470 0.455 0.470 0.430 0.470 170,000 0.4594 0.00%
2012-10-26 0 0.470 0.470 0.490 - - 0 0 - 0.470 0.470 0.490 - - 0 - 0.00%
2012-10-25 0 0.470 0.470 0.480 0.470 0.470 110,000 51,700 0.4700 0.470 0.470 0.480 0.470 0.470 110,000 0.4700 -2.08%
2012-10-24 0 0.480 0.470 0.485 0.470 0.480 155,000 73,450 0.4739 0.480 0.470 0.485 0.470 0.480 155,000 0.4739 0.00%
2012-10-22 0 0.480 0.460 0.480 0.470 0.480 30,000 14,200 0.4733 0.480 0.460 0.480 0.470 0.480 30,000 0.4733 3.23%
2012-10-19 0 0.465 0.465 0.485 0.465 0.465 160,000 74,400 0.4650 0.465 0.465 0.485 0.465 0.465 160,000 0.4650 -3.12%
2012-10-18 0 0.480 0.475 0.495 0.475 0.480 145,000 68,925 0.4753 0.480 0.475 0.495 0.475 0.480 145,000 0.4753 2.13%
2012-10-17 0 0.470 0.470 0.485 0.450 0.490 830,000 390,850 0.4709 0.470 0.470 0.485 0.450 0.490 830,000 0.4709 1.08%
2012-10-16 0 0.465 0.465 0.475 0.450 0.475 455,000 211,000 0.4637 0.465 0.465 0.475 0.450 0.475 455,000 0.4637 -3.12%
2012-10-15 0 0.480 0.470 0.490 0.480 0.500 115,000 56,500 0.4913 0.480 0.470 0.490 0.480 0.500 115,000 0.4913 -2.04%
2012-10-12 0 0.490 0.490 0.500 0.485 0.520 545,000 271,750 0.4986 0.490 0.490 0.500 0.485 0.520 545,000 0.4986 -5.77%
2012-10-11 0 0.520 0.510 0.520 0.480 0.550 1,270,000 649,850 0.5117 0.520 0.510 0.520 0.480 0.550 1,270,000 0.5117 -7.14%
2012-10-10 0 0.560 0.550 0.590 0.540 0.580 135,000 75,250 0.5574 0.560 0.550 0.590 0.540 0.580 135,000 0.5574 -6.67%
2012-10-09 0 0.600 0.570 0.600 0.480 0.640 1,635,000 881,750 0.5393 0.600 0.570 0.600 0.480 0.640 1,635,000 0.5393 -6.25%
2012-10-08 0 0.640 0.590 0.650 0.640 0.660 40,000 26,000 0.6500 0.640 0.590 0.650 0.640 0.660 40,000 0.6500 -4.48%
2012-10-05 0 0.670 0.670 0.700 0.670 0.700 110,000 76,000 0.6909 0.670 0.670 0.700 0.670 0.700 110,000 0.6909 -4.29%
2012-10-04 0 0.700 0.700 0.750 0.700 0.700 165,000 115,500 0.7000 0.700 0.700 0.750 0.700 0.700 165,000 0.7000 -10.26%
2012-10-03 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2012-09-28 0 0.780 0.700 0.780 0.690 0.780 70,000 52,750 0.7536 0.780 0.700 0.780 0.690 0.780 70,000 0.7536 4.00%
2012-09-27 0 0.750 0.750 0.770 0.660 0.780 325,000 240,500 0.7400 0.750 0.750 0.770 0.660 0.780 325,000 0.7400 13.64%
2012-09-26 0 0.660 0.660 0.700 0.540 0.800 1,115,000 728,500 0.6534 0.660 0.660 0.700 0.540 0.800 1,115,000 0.6534 -20.48%
2012-09-25 0 0.830 0.830 0.880 0.830 0.850 35,000 29,650 0.8471 0.830 0.830 0.880 0.830 0.850 35,000 0.8471 -12.63%
2012-09-24 0 0.950 0.940 0.950 0.720 1.110 6,730,000 6,504,700 0.9665 0.950 0.940 0.950 0.720 1.110 6,730,000 0.9665 58.33%
2012-09-21 0 2.400 2.300 2.430 2.240 2.430 230,000 529,150 2.3007 0.600 0.575 0.608 0.560 0.608 920,000 0.5752 9.09%
2012-09-20 0 2.200 2.200 2.250 2.180 2.390 135,000 298,500 2.2111 0.550 0.550 0.563 0.545 0.598 540,000 0.5528 0.00%
2012-09-19 0 2.200 2.100 2.270 2.200 2.200 5,000 11,000 2.2000 0.550 0.525 0.567 0.550 0.550 20,000 0.5500 0.00%
2012-09-18 0 2.200 2.120 2.280 2.200 2.200 15,000 33,000 2.2000 0.550 0.530 0.570 0.550 0.550 60,000 0.5500 0.00%
2012-09-17 0 2.200 2.080 2.350 2.200 2.200 5,000 11,000 2.2000 0.550 0.520 0.587 0.550 0.550 20,000 0.5500 -4.35%
2012-09-14 0 2.300 2.280 2.380 2.260 2.450 105,000 247,450 2.3567 0.575 0.570 0.595 0.565 0.613 420,000 0.5892 -7.63%
2012-09-13 0 2.490 2.340 2.490 2.200 2.490 185,000 428,400 2.3157 0.623 0.585 0.623 0.550 0.623 740,000 0.5789 14.75%
2012-09-12 0 2.170 2.000 2.180 1.900 2.170 125,000 253,800 2.0304 0.543 0.500 0.545 0.475 0.543 500,000 0.5076 14.21%
2012-09-11 0 1.900 1.810 1.950 - - 0 0 - 0.475 0.452 0.488 - - 0 - 0.00%
2012-09-10 0 1.900 1.850 1.950 1.900 1.900 5,000 9,500 1.9000 0.475 0.463 0.488 0.475 0.475 20,000 0.4750 0.53%
2012-09-07 0 1.890 1.840 1.950 1.830 1.890 20,000 37,400 1.8700 0.472 0.460 0.488 0.458 0.472 80,000 0.4675 1.07%
2012-09-06 0 1.870 1.820 1.880 1.870 1.870 10,000 18,700 1.8700 0.468 0.455 0.470 0.468 0.468 40,000 0.4675 0.00%
2012-09-05 0 1.870 1.810 1.870 - - 0 0 - 0.468 0.452 0.468 - - 0 - -0.53%
2012-09-04 0 1.880 1.810 1.880 1.880 1.880 5,000 9,400 1.8800 0.470 0.452 0.470 0.470 0.470 20,000 0.4700 2.73%
2012-09-03 0 1.830 1.780 1.860 - - 0 0 - 0.458 0.445 0.465 - - 0 - 0.00%
2012-08-31 0 1.830 1.780 1.840 1.830 1.830 35,000 64,150 1.8329 0.458 0.445 0.460 0.458 0.458 140,000 0.4582 -0.54%
2012-08-30 0 1.840 1.810 1.840 1.800 1.840 45,000 81,200 1.8044 0.460 0.452 0.460 0.450 0.460 180,000 0.4511 2.22%
2012-08-29 0 1.800 1.720 1.800 1.800 1.800 25,000 45,000 1.8000 0.450 0.430 0.450 0.450 0.450 100,000 0.4500 0.00%
2012-08-28 0 1.800 1.700 1.830 - - 0 0 - 0.450 0.425 0.458 - - 0 - 0.00%
2012-08-27 0 1.800 1.600 1.840 - - 0 0 - 0.450 0.400 0.460 - - 0 - 0.00%
2012-08-24 0 1.800 1.730 1.820 1.800 1.800 10,000 18,000 1.8000 0.450 0.433 0.455 0.450 0.450 40,000 0.4500 -2.70%
2012-08-23 0 1.850 1.800 1.850 1.860 1.860 20,000 37,200 1.8600 0.463 0.450 0.463 0.465 0.465 80,000 0.4650 -0.54%
2012-08-22 0 1.860 1.780 1.870 - - 0 0 - 0.465 0.445 0.468 - - 0 - 0.00%
2012-08-21 0 1.860 1.790 1.890 - - 0 0 - 0.465 0.447 0.472 - - 0 - 0.00%
2012-08-20 0 1.860 1.730 1.880 1.860 1.870 50,000 93,050 1.8610 0.465 0.433 0.470 0.465 0.468 200,000 0.4653 -1.06%
2012-08-17 0 1.880 1.830 1.900 - - 0 0 - 0.470 0.458 0.475 - - 0 - 0.00%
2012-08-16 0 1.880 1.840 1.930 - - 0 0 - 0.470 0.460 0.482 - - 0 - 0.00%
2012-08-15 0 1.880 1.870 1.940 1.880 1.960 70,000 134,400 1.9200 0.470 0.468 0.485 0.470 0.490 280,000 0.4800 -2.59%
2012-08-14 0 1.930 1.880 1.930 - - 0 0 - 0.482 0.470 0.482 - - 0 - 0.00%
2012-08-13 0 1.930 1.870 1.930 1.800 1.950 45,000 84,750 1.8833 0.482 0.468 0.482 0.450 0.488 180,000 0.4708 5.46%
2012-08-10 0 1.830 1.740 1.830 1.780 1.850 125,000 225,450 1.8036 0.458 0.435 0.458 0.445 0.463 500,000 0.4509 -2.66%
2012-08-09 0 1.880 1.870 1.940 1.720 2.070 795,000 1,523,700 1.9166 0.470 0.468 0.485 0.430 0.517 3,180,000 0.4792 24.50%
2012-08-08 0 1.510 1.510 1.600 - - 0 0 - 0.377 0.377 0.400 - - 0 - 0.00%
2012-08-07 0 1.510 1.390 1.600 - - 0 0 - 0.377 0.347 0.400 - - 0 - 0.00%
2012-08-06 0 1.510 1.390 1.600 - - 0 0 - 0.377 0.347 0.400 - - 0 - 0.00%
2012-08-03 0 1.510 1.390 1.600 - - 0 0 - 0.377 0.347 0.400 - - 0 - 0.00%
2012-08-02 0 1.510 1.390 1.580 - - 0 0 - 0.377 0.347 0.395 - - 0 - 0.00%
2012-08-01 0 1.510 1.470 1.580 - - 0 0 - 0.377 0.368 0.395 - - 0 - 0.00%
2012-07-31 0 1.510 1.450 1.580 1.510 1.510 25,000 37,750 1.5100 0.377 0.363 0.395 0.377 0.377 100,000 0.3775 0.00%
2012-07-30 0 1.510 1.390 1.540 - - 0 0 - 0.377 0.347 0.385 - - 0 - 0.00%
2012-07-27 0 1.510 1.390 1.580 - - 0 0 - 0.377 0.347 0.395 - - 0 - 0.00%
2012-07-26 0 1.510 1.390 1.600 - - 0 0 - 0.377 0.347 0.400 - - 0 - 0.00%
2012-07-25 0 1.510 1.390 1.590 - - 0 0 - 0.377 0.347 0.398 - - 0 - 0.00%
2012-07-24 0 1.510 - 1.580 - - 0 0 - 0.377 - 0.395 - - 0 - 0.00%
2012-07-23 0 1.510 1.390 1.590 - - 0 0 - 0.377 0.347 0.398 - - 0 - 0.00%
2012-07-20 0 1.510 1.400 1.610 - - 0 0 - 0.377 0.350 0.403 - - 0 - 0.00%
2012-07-19 0 1.510 1.400 1.670 - - 0 0 - 0.377 0.350 0.417 - - 0 - 0.00%
2012-07-18 0 1.510 1.420 1.670 1.510 1.510 15,000 22,650 1.5100 0.377 0.355 0.417 0.377 0.377 60,000 0.3775 0.00%
2012-07-17 0 1.510 1.400 1.700 - - 0 0 - 0.377 0.350 0.425 - - 0 - 0.00%
2012-07-16 0 1.510 1.470 1.700 - - 0 0 - 0.377 0.368 0.425 - - 0 - 0.00%
2012-07-13 0 1.510 1.470 1.700 - - 0 0 - 0.377 0.368 0.425 - - 0 - 0.00%
2012-07-12 0 1.510 1.400 1.670 - - 0 0 - 0.377 0.350 0.417 - - 0 - 0.00%
2012-07-11 0 1.510 1.410 1.700 1.510 1.510 20,000 30,200 1.5100 0.377 0.352 0.425 0.377 0.377 80,000 0.3775 0.00%
2012-07-10 0 1.510 1.500 1.600 - - 0 0 - 0.377 0.375 0.400 - - 0 - 0.00%
2012-07-09 0 1.510 1.500 1.590 - - 0 0 - 0.377 0.375 0.398 - - 0 - 0.00%
2012-07-06 0 1.510 1.510 1.680 1.510 1.510 15,000 22,650 1.5100 0.377 0.377 0.420 0.377 0.377 60,000 0.3775 -1.95%
2012-07-05 0 1.540 1.430 1.680 - - 0 0 - 0.385 0.357 0.420 - - 0 - 0.00%
2012-07-04 0 1.540 1.430 1.700 - - 0 0 - 0.385 0.357 0.425 - - 0 - 0.00%
2012-07-03 0 1.540 1.540 1.680 - - 0 0 - 0.385 0.385 0.420 - - 0 - 0.00%
2012-06-29 0 1.540 1.540 1.680 - - 0 0 - 0.385 0.385 0.420 - - 0 - 0.00%
2012-06-28 0 1.540 1.430 1.690 - - 0 0 - 0.385 0.357 0.423 - - 0 - 0.00%
2012-06-27 0 1.540 1.500 1.680 - - 0 0 - 0.385 0.375 0.420 - - 0 - 0.00%
2012-06-26 0 1.540 1.430 1.600 - - 0 0 - 0.385 0.357 0.400 - - 0 - 0.00%
2012-06-25 0 1.540 1.540 1.670 1.500 1.500 5,000 7,500 1.5000 0.385 0.385 0.417 0.375 0.375 20,000 0.3750 -8.88%
2012-06-22 0 1.690 1.500 1.690 - - 0 0 - 0.423 0.375 0.423 - - 0 - 0.00%
2012-06-21 0 1.690 1.510 1.690 1.700 1.700 5,000 8,500 1.7000 0.423 0.377 0.423 0.425 0.425 20,000 0.4250 4.97%
2012-06-20 0 1.610 1.300 1.700 - - 0 0 - 0.403 0.325 0.425 - - 0 - 0.00%
2012-06-19 0 1.610 1.300 1.700 - - 0 0 - 0.403 0.325 0.425 - - 0 - 0.00%
2012-06-18 0 1.610 1.330 1.680 - - 0 0 - 0.403 0.333 0.420 - - 0 - 0.00%
2012-06-15 0 1.610 1.350 1.700 1.610 1.610 5,000 8,050 1.6100 0.403 0.338 0.425 0.403 0.403 20,000 0.4025 1.26%
2012-06-14 0 1.590 1.350 1.640 - - 0 0 - 0.398 0.338 0.410 - - 0 - 0.00%
2012-06-13 0 1.590 1.350 1.700 - - 0 0 - 0.398 0.338 0.425 - - 0 - 0.00%
2012-06-12 0 1.590 1.350 1.650 - - 0 0 - 0.398 0.338 0.412 - - 0 - 0.00%
2012-06-11 0 1.590 1.350 1.650 - - 0 0 - 0.398 0.338 0.412 - - 0 - 0.00%
2012-06-08 0 1.590 1.400 1.680 - - 0 0 - 0.398 0.350 0.420 - - 0 - 0.00%
2012-06-07 0 1.590 1.500 1.630 1.590 1.590 10,000 15,900 1.5900 0.398 0.375 0.407 0.398 0.398 40,000 0.3975 0.00%
2012-06-06 0 1.590 1.350 1.600 - - 0 0 - 0.398 0.338 0.400 - - 0 - 0.00%
2012-06-05 0 1.590 1.350 1.590 - - 0 0 - 0.398 0.338 0.398 - - 0 - 0.00%
2012-06-04 0 1.590 1.500 1.590 1.590 1.590 60,000 95,400 1.5900 0.398 0.375 0.398 0.398 0.398 240,000 0.3975 -0.62%
2012-06-01 0 1.600 1.400 1.680 - - 0 0 - 0.400 0.350 0.420 - - 0 - 0.00%
2012-05-31 0 1.600 1.430 1.650 1.600 1.600 10,000 16,000 1.6000 0.400 0.357 0.412 0.400 0.400 40,000 0.4000 0.00%
2012-05-30 0 1.600 1.450 1.650 - - 0 0 - 0.400 0.363 0.412 - - 0 - 0.00%
2012-05-29 0 1.600 1.460 1.680 1.600 1.600 10,000 16,000 1.6000 0.400 0.365 0.420 0.400 0.400 40,000 0.4000 -3.03%
2012-05-28 0 1.650 1.410 1.700 - - 0 0 - 0.412 0.352 0.425 - - 0 - 0.00%
2012-05-25 0 1.650 1.450 1.690 - - 0 0 - 0.412 0.363 0.423 - - 0 - 0.00%
2012-05-24 0 1.650 1.470 1.680 - - 0 0 - 0.412 0.368 0.420 - - 0 - 0.00%
2012-05-23 0 1.650 1.450 1.670 - - 0 0 - 0.412 0.363 0.417 - - 0 - 0.00%
2012-05-22 0 1.650 1.410 1.680 - - 0 0 - 0.412 0.352 0.420 - - 0 - 0.00%
2012-05-21 0 1.650 1.590 1.680 1.650 1.650 10,000 16,500 1.6500 0.412 0.398 0.420 0.412 0.412 40,000 0.4125 2.48%
2012-05-18 0 1.610 1.400 1.640 1.610 1.610 20,000 32,200 1.6100 0.403 0.350 0.410 0.403 0.403 80,000 0.4025 0.62%
2012-05-17 0 1.600 1.600 1.690 - - 0 0 - 0.400 0.400 0.423 - - 0 - 0.00%
2012-05-16 0 1.600 1.600 1.690 1.600 1.610 35,000 56,150 1.6043 0.400 0.400 0.423 0.400 0.403 140,000 0.4011 -5.88%
2012-05-15 0 1.700 1.610 1.730 1.610 1.700 50,000 83,000 1.6600 0.425 0.403 0.433 0.403 0.425 200,000 0.4150 5.59%
2012-05-14 0 1.610 1.600 1.700 1.610 1.610 5,000 8,050 1.6100 0.403 0.400 0.425 0.403 0.403 20,000 0.4025 -5.85%
2012-05-11 0 1.710 1.600 1.810 1.610 1.710 40,000 66,750 1.6688 0.428 0.400 0.452 0.403 0.428 160,000 0.4172 -0.58%
2012-05-10 0 1.720 1.650 1.740 1.600 1.720 25,000 42,200 1.6880 0.430 0.412 0.435 0.400 0.430 100,000 0.4220 1.18%
2012-05-09 0 1.700 1.600 1.790 - - 0 0 - 0.425 0.400 0.447 - - 0 - 0.00%
2012-05-08 0 1.700 1.600 1.840 1.700 1.700 20,000 34,000 1.7000 0.425 0.400 0.460 0.425 0.425 80,000 0.4250 0.00%
2012-05-07 0 1.700 1.600 1.700 - - 0 0 - 0.425 0.400 0.425 - - 0 - 0.00%
2012-05-04 0 1.700 1.600 1.700 - - 0 0 - 0.425 0.400 0.425 - - 0 - 0.00%
2012-05-03 0 1.700 1.660 1.730 1.600 1.700 65,000 109,550 1.6854 0.425 0.415 0.433 0.400 0.425 260,000 0.4213 -0.58%
2012-05-02 0 1.710 1.610 1.840 - - 0 0 - 0.428 0.403 0.460 - - 0 - 0.00%
2012-04-30 0 1.710 1.600 1.800 - - 0 0 - 0.428 0.400 0.450 - - 0 - 0.00%
2012-04-27 0 1.710 1.610 1.800 - - 0 0 - 0.428 0.403 0.450 - - 0 - 0.00%
2012-04-26 0 1.710 1.650 1.810 - - 0 0 - 0.428 0.412 0.452 - - 0 - 0.00%
2012-04-25 0 1.710 1.620 1.770 - - 0 0 - 0.428 0.405 0.442 - - 0 - 0.00%
2012-04-24 0 1.710 1.640 1.750 - - 0 0 - 0.428 0.410 0.438 - - 0 - 0.00%
2012-04-23 0 1.710 1.700 1.740 1.700 1.840 240,000 423,650 1.7652 0.428 0.425 0.435 0.425 0.460 960,000 0.4413 -9.52%
2012-04-20 0 1.890 1.850 1.890 1.850 2.120 1,055,000 2,069,400 1.9615 0.472 0.463 0.472 0.463 0.530 4,220,000 0.4904 0.53%
2012-04-19 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2012-04-18 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2012-04-17 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2012-04-16 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2012-04-13 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2012-04-12 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2012-04-11 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2012-04-10 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2012-04-05 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2012-04-03 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2012-04-02 0 1.880 1.870 1.880 1.830 1.890 1,000,000 1,867,600 1.8676 0.470 0.468 0.470 0.458 0.472 4,000,000 0.4669 -1.05%
2012-03-30 0 1.900 1.890 1.900 1.890 2.080 1,400,000 2,740,250 1.9573 0.475 0.472 0.475 0.472 0.520 5,600,000 0.4893 0.00%
2012-03-29 0 1.900 1.890 1.900 1.900 1.900 205,000 389,500 1.9000 0.475 0.472 0.475 0.475 0.475 820,000 0.4750 0.53%
2012-03-28 0 1.890 1.890 1.900 1.890 1.900 135,000 256,400 1.8993 0.472 0.472 0.475 0.472 0.475 540,000 0.4748 -0.53%
2012-03-27 0 1.900 1.890 1.900 1.900 1.900 5,000 9,500 1.9000 0.475 0.472 0.475 0.475 0.475 20,000 0.4750 0.00%
2012-03-26 0 1.900 1.890 1.900 1.900 1.910 3,215,000 6,109,050 1.9002 0.475 0.472 0.475 0.475 0.477 12,860,000 0.4750 -0.52%
2012-03-23 0 1.910 1.900 1.910 1.900 1.910 850,000 1,615,400 1.9005 0.477 0.475 0.477 0.475 0.477 3,400,000 0.4751 0.53%
2012-03-22 0 1.900 1.890 1.900 1.890 1.900 400,000 757,400 1.8935 0.475 0.472 0.475 0.472 0.475 1,600,000 0.4734 0.53%
2012-03-21 0 1.890 1.890 1.900 1.890 1.900 225,000 426,150 1.8940 0.472 0.472 0.475 0.472 0.475 900,000 0.4735 0.00%
2012-03-20 0 1.890 1.890 1.900 1.890 1.890 20,000 37,800 1.8900 0.472 0.472 0.475 0.472 0.472 80,000 0.4725 0.00%
2012-03-19 0 1.890 1.890 1.900 1.890 1.890 255,000 481,950 1.8900 0.472 0.472 0.475 0.472 0.472 1,020,000 0.4725 -0.53%
2012-03-16 0 1.900 1.890 1.900 1.890 1.900 35,000 66,400 1.8971 0.475 0.472 0.475 0.472 0.475 140,000 0.4743 0.00%
2012-03-15 0 1.900 1.890 1.900 1.890 1.900 80,000 151,400 1.8925 0.475 0.472 0.475 0.472 0.475 320,000 0.4731 0.53%
2012-03-14 0 1.890 1.890 1.900 1.890 1.900 80,000 151,400 1.8925 0.472 0.472 0.475 0.472 0.475 320,000 0.4731 0.00%
2012-03-13 0 1.890 1.890 1.900 1.890 1.910 1,420,000 2,698,600 1.9004 0.472 0.472 0.475 0.472 0.477 5,680,000 0.4751 -1.05%
2012-03-12 0 1.910 1.910 1.930 1.910 1.950 1,070,000 2,056,550 1.9220 0.477 0.477 0.482 0.477 0.488 4,280,000 0.4805 0.00%
2012-03-09 0 1.910 1.900 1.910 - - 0 0 - 0.477 0.475 0.477 - - 0 - 0.00%
2012-03-08 0 1.910 1.900 1.910 1.900 1.910 215,000 408,550 1.9002 0.477 0.475 0.477 0.475 0.477 860,000 0.4751 0.53%
2012-03-07 0 1.900 1.900 1.910 1.900 1.900 120,000 228,000 1.9000 0.475 0.475 0.477 0.475 0.475 480,000 0.4750 0.00%
2012-03-06 0 1.900 1.900 1.910 1.890 1.910 805,000 1,532,100 1.9032 0.475 0.475 0.477 0.472 0.477 3,220,000 0.4758 0.00%
2012-03-05 0 1.900 1.900 1.910 1.900 1.900 25,000 47,500 1.9000 0.475 0.475 0.477 0.475 0.475 100,000 0.4750 0.00%
2012-03-02 0 1.900 1.890 1.910 1.890 1.900 40,000 75,800 1.8950 0.475 0.472 0.477 0.472 0.475 160,000 0.4738 0.53%
2012-03-01 0 1.890 1.890 1.900 1.890 1.890 335,000 633,150 1.8900 0.472 0.472 0.475 0.472 0.472 1,340,000 0.4725 0.53%
2012-02-29 0 1.880 1.880 1.890 1.880 1.880 70,000 131,600 1.8800 0.470 0.470 0.472 0.470 0.470 280,000 0.4700 -0.53%
2012-02-28 0 1.890 1.880 1.890 1.880 1.890 195,000 367,150 1.8828 0.472 0.470 0.472 0.470 0.472 780,000 0.4707 0.00%
2012-02-27 0 1.890 1.880 1.890 1.880 1.890 140,000 263,500 1.8821 0.472 0.470 0.472 0.470 0.472 560,000 0.4705 -0.53%
2012-02-24 0 1.900 1.890 1.900 1.890 1.900 195,000 370,050 1.8977 0.475 0.472 0.475 0.472 0.475 780,000 0.4744 1.06%
2012-02-23 0 1.880 1.870 1.880 1.880 1.900 1,025,000 1,930,700 1.8836 0.470 0.468 0.470 0.470 0.475 4,100,000 0.4709 -1.05%
2012-02-22 0 1.900 1.900 1.920 1.900 1.950 610,000 1,165,900 1.9113 0.475 0.475 0.480 0.475 0.488 2,440,000 0.4778 -2.56%
2012-02-21 0 1.950 1.940 1.950 1.880 2.300 2,360,000 4,598,000 1.9483 0.488 0.485 0.488 0.470 0.575 9,440,000 0.4871 16.07%
2012-02-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2012-02-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2012-02-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2012-02-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2012-02-14 0 1.680 1.680 1.740 1.680 1.680 30,000 50,400 1.6800 0.420 0.420 0.435 0.420 0.420 120,000 0.4200 0.00%
2012-02-13 0 1.680 1.640 1.740 - - 0 0 - 0.420 0.410 0.435 - - 0 - 0.00%
2012-02-10 0 1.680 1.630 1.730 1.680 1.680 25,000 42,000 1.6800 0.420 0.407 0.433 0.420 0.420 100,000 0.4200 -5.08%
2012-02-09 0 1.770 1.680 1.780 1.680 1.770 160,000 270,700 1.6919 0.442 0.420 0.445 0.420 0.442 640,000 0.4230 3.51%
2012-02-08 0 1.710 1.710 1.740 1.700 1.700 10,000 17,000 1.7000 0.428 0.428 0.435 0.425 0.425 40,000 0.4250 -1.72%
2012-02-07 0 1.740 1.650 1.740 - - 0 0 - 0.435 0.412 0.435 - - 0 - -2.79%
2012-02-06 0 1.790 1.780 1.790 1.690 1.840 375,000 665,950 1.7759 0.447 0.445 0.447 0.423 0.460 1,500,000 0.4440 9.82%
2012-02-03 0 1.630 1.610 1.690 1.600 1.650 115,000 187,250 1.6283 0.407 0.403 0.423 0.400 0.412 460,000 0.4071 1.87%
2012-02-02 0 1.600 1.550 1.640 1.550 1.600 95,000 150,500 1.5842 0.400 0.387 0.410 0.387 0.400 380,000 0.3961 5.96%
2012-02-01 0 1.510 1.500 1.600 1.500 1.510 240,000 361,600 1.5067 0.377 0.375 0.400 0.375 0.377 960,000 0.3767 1.34%
2012-01-31 0 1.490 1.480 1.500 1.490 1.490 20,000 29,800 1.4900 0.373 0.370 0.375 0.373 0.373 80,000 0.3725 -0.67%
2012-01-30 0 1.500 1.450 1.550 1.500 1.510 55,000 83,000 1.5091 0.375 0.363 0.387 0.375 0.377 220,000 0.3773 -1.96%
2012-01-27 0 1.530 1.500 1.550 - - 0 0 - 0.382 0.375 0.387 - - 0 - 0.00%
2012-01-26 0 1.530 1.460 1.550 1.410 1.530 50,000 75,450 1.5090 0.382 0.365 0.387 0.352 0.382 200,000 0.3773 0.00%
2012-01-20 0 1.530 1.470 1.550 1.500 1.530 55,000 83,600 1.5200 0.382 0.368 0.387 0.375 0.382 220,000 0.3800 6.99%
2012-01-19 0 1.430 1.370 1.480 1.430 1.430 5,000 7,150 1.4300 0.357 0.343 0.370 0.357 0.357 20,000 0.3575 0.00%
2012-01-18 0 1.430 1.350 1.490 1.400 1.430 10,000 14,150 1.4150 0.357 0.338 0.373 0.350 0.357 40,000 0.3538 5.93%
2012-01-17 0 1.350 1.350 1.430 - - 0 0 - 0.338 0.338 0.357 - - 0 - 0.00%
2012-01-16 0 1.350 1.350 1.380 1.350 1.350 45,000 60,750 1.3500 0.338 0.338 0.345 0.338 0.338 180,000 0.3375 -0.74%
2012-01-13 0 1.360 1.350 1.370 1.360 1.380 10,000 13,700 1.3700 0.340 0.338 0.343 0.340 0.345 40,000 0.3425 -2.86%
2012-01-12 0 1.400 1.360 1.400 - - 0 0 - 0.350 0.340 0.350 - - 0 - 0.00%
2012-01-11 0 1.400 1.380 1.400 - - 0 0 - 0.350 0.345 0.350 - - 0 - 0.00%
2012-01-10 0 1.400 1.380 1.470 - - 0 0 - 0.350 0.345 0.368 - - 0 - 0.00%
2012-01-09 0 1.400 1.400 1.430 - - 0 0 - 0.350 0.350 0.357 - - 0 - 0.00%
2012-01-06 0 1.400 1.350 1.400 1.400 1.400 5,000 7,000 1.4000 0.350 0.338 0.350 0.350 0.350 20,000 0.3500 0.00%
2012-01-05 0 1.400 1.400 1.450 - - 0 0 - 0.350 0.350 0.363 - - 0 - 0.00%
2012-01-04 0 1.400 1.400 1.450 - - 0 0 - 0.350 0.350 0.363 - - 0 - 0.72%
2012-01-03 0 1.390 1.390 1.400 - - 0 0 - 0.347 0.347 0.350 - - 0 - 0.72%
2011-12-30 0 1.380 1.350 1.500 - - 0 0 - 0.345 0.338 0.375 - - 0 - 0.00%
2011-12-29 0 1.380 1.380 1.450 - - 0 0 - 0.345 0.345 0.363 - - 0 - 0.00%
2011-12-28 0 1.380 1.380 1.450 1.380 1.390 25,000 34,550 1.3820 0.345 0.345 0.363 0.345 0.347 100,000 0.3455 -2.13%
2011-12-23 0 1.410 1.400 1.480 1.410 1.410 15,000 21,150 1.4100 0.352 0.350 0.370 0.352 0.352 60,000 0.3525 -2.76%
2011-12-22 0 1.450 1.420 1.500 1.450 1.450 10,000 14,500 1.4500 0.363 0.355 0.375 0.363 0.363 40,000 0.3625 2.11%
2011-12-21 0 1.420 1.370 1.500 - - 0 0 - 0.355 0.343 0.375 - - 0 - 0.00%
2011-12-20 0 1.420 1.420 1.550 1.420 1.420 5,000 7,100 1.4200 0.355 0.355 0.387 0.355 0.355 20,000 0.3550 -5.33%
2011-12-19 0 1.500 1.420 1.600 - - 0 0 - 0.375 0.355 0.400 - - 0 - 0.00%
2011-12-16 0 1.500 1.420 1.600 - - 0 0 - 0.375 0.355 0.400 - - 0 - 0.00%
2011-12-15 0 1.500 1.420 1.650 - - 0 0 - 0.375 0.355 0.412 - - 0 - 0.00%
2011-12-14 0 1.500 1.430 1.500 1.500 1.500 30,000 45,000 1.5000 0.375 0.357 0.375 0.375 0.375 120,000 0.3750 5.63%
2011-12-13 0 1.420 1.400 1.500 1.420 1.500 20,000 29,200 1.4600 0.355 0.350 0.375 0.355 0.375 80,000 0.3650 -4.05%
2011-12-12 0 1.480 1.450 1.480 - - 0 0 - 0.370 0.363 0.370 - - 0 - 0.00%
2011-12-09 0 1.480 1.480 1.500 1.420 1.480 105,000 153,150 1.4586 0.370 0.370 0.375 0.355 0.370 420,000 0.3646 5.71%
2011-12-08 0 1.400 1.400 1.450 - - 0 0 - 0.350 0.350 0.363 - - 0 - 0.00%
2011-12-07 0 1.400 1.370 1.470 - - 0 0 - 0.350 0.343 0.368 - - 0 - 0.00%
2011-12-06 0 1.400 1.360 1.480 - - 0 0 - 0.350 0.340 0.370 - - 0 - 0.00%
2011-12-05 0 1.400 1.360 1.400 - - 0 0 - 0.350 0.340 0.350 - - 0 - 0.00%
2011-12-02 0 1.400 1.370 1.450 - - 0 0 - 0.350 0.343 0.363 - - 0 - 0.00%
2011-12-01 0 1.400 1.370 1.400 1.370 1.400 30,000 41,850 1.3950 0.350 0.343 0.350 0.343 0.350 120,000 0.3488 -1.41%
2011-11-30 0 1.420 1.370 1.420 - - 0 0 - 0.355 0.343 0.355 - - 0 - -2.07%
2011-11-29 0 1.450 1.380 1.450 - - 0 0 - 0.363 0.345 0.363 - - 0 - 0.00%
2011-11-28 0 1.450 1.380 1.480 1.450 1.450 40,000 58,000 1.4500 0.363 0.345 0.370 0.363 0.363 160,000 0.3625 5.07%
2011-11-25 0 1.380 1.350 1.450 1.380 1.380 10,000 13,800 1.3800 0.345 0.338 0.363 0.345 0.345 40,000 0.3450 2.22%
2011-11-24 0 1.350 1.350 1.450 - - 0 0 - 0.338 0.338 0.363 - - 0 - 0.00%
2011-11-23 0 1.350 1.350 1.450 - - 0 0 - 0.338 0.338 0.363 - - 0 - 0.00%
2011-11-22 0 1.350 1.350 1.450 1.350 1.350 30,000 40,500 1.3500 0.338 0.338 0.363 0.338 0.338 120,000 0.3375 0.00%
2011-11-21 0 1.350 1.350 1.450 - - 0 0 - 0.338 0.338 0.363 - - 0 - 0.00%
2011-11-18 0 1.350 1.350 1.450 - - 0 0 - 0.338 0.338 0.363 - - 0 - 0.00%
2011-11-17 0 1.350 1.350 1.450 - - 0 0 - 0.338 0.338 0.363 - - 0 - 0.00%
2011-11-16 0 1.350 1.350 1.450 1.350 1.350 10,000 13,500 1.3500 0.338 0.338 0.363 0.338 0.338 40,000 0.3375 -6.90%
2011-11-15 0 1.450 1.350 1.450 1.350 1.450 35,000 48,250 1.3786 0.363 0.338 0.363 0.338 0.363 140,000 0.3446 7.41%
2011-11-14 0 1.350 1.240 1.480 1.350 1.350 50,000 67,500 1.3500 0.338 0.310 0.370 0.338 0.338 200,000 0.3375 0.00%
2011-11-11 0 1.350 1.350 1.450 1.350 1.350 5,000 6,750 1.3500 0.338 0.338 0.363 0.338 0.338 20,000 0.3375 -0.74%
2011-11-10 0 1.360 1.350 1.450 - - 0 0 - 0.340 0.338 0.363 - - 0 - 0.00%
2011-11-09 0 1.360 1.360 1.450 1.360 1.360 15,000 20,400 1.3600 0.340 0.340 0.363 0.340 0.340 60,000 0.3400 0.74%
2011-11-08 0 1.350 1.350 1.450 - - 0 0 - 0.338 0.338 0.363 - - 0 - 0.00%
2011-11-07 0 1.350 1.350 1.450 1.350 1.350 25,000 33,750 1.3500 0.338 0.338 0.363 0.338 0.338 100,000 0.3375 0.00%
2011-11-04 0 1.350 1.350 1.370 1.350 1.350 5,000 6,750 1.3500 0.338 0.338 0.343 0.338 0.338 20,000 0.3375 -0.74%
2011-11-03 0 1.360 1.350 1.370 1.360 1.360 55,000 74,750 1.3591 0.340 0.338 0.343 0.340 0.340 220,000 0.3398 0.74%
2011-11-02 0 1.350 1.350 1.450 1.330 1.330 50,000 66,500 1.3300 0.338 0.338 0.363 0.333 0.333 200,000 0.3325 -4.93%
2011-11-01 0 1.420 1.320 1.480 - - 0 0 - 0.355 0.330 0.370 - - 0 - 0.00%
2011-10-31 0 1.420 1.310 1.450 - - 0 0 - 0.355 0.327 0.363 - - 0 - 0.00%
2011-10-28 0 1.420 1.250 1.460 - - 0 0 - 0.355 0.313 0.365 - - 0 - 0.00%
2011-10-27 0 1.420 1.380 1.450 1.300 1.420 15,000 20,700 1.3800 0.355 0.345 0.363 0.325 0.355 60,000 0.3450 8.40%
2011-10-26 0 1.310 1.270 1.440 - - 0 0 - 0.327 0.317 0.360 - - 0 - 0.00%
2011-10-25 0 1.310 1.270 1.450 - - 0 0 - 0.327 0.317 0.363 - - 0 - 0.00%
2011-10-24 0 1.310 1.310 1.450 1.300 1.300 25,000 32,500 1.3000 0.327 0.327 0.363 0.325 0.325 100,000 0.3250 0.00%
2011-10-21 0 1.310 1.310 1.450 1.300 1.450 45,000 61,500 1.3667 0.327 0.327 0.363 0.325 0.363 180,000 0.3417 -5.76%
2011-10-20 0 1.390 1.210 1.450 - - 0 0 - 0.347 0.303 0.363 - - 0 - 0.00%
2011-10-19 0 1.390 1.330 1.500 - - 0 0 - 0.347 0.333 0.375 - - 0 - 0.00%
2011-10-18 0 1.390 1.310 1.500 - - 0 0 - 0.347 0.327 0.375 - - 0 - 0.00%
2011-10-17 0 1.390 1.380 1.450 1.350 1.390 45,000 62,350 1.3856 0.347 0.345 0.363 0.338 0.347 180,000 0.3464 3.73%
2011-10-14 0 1.340 1.300 - 1.340 1.350 20,000 26,900 1.3450 0.335 0.325 - 0.335 0.338 80,000 0.3363 7.20%
2011-10-13 0 1.250 1.250 1.350 - - 0 0 - 0.313 0.313 0.338 - - 0 - 0.00%
2011-10-12 0 1.250 1.250 1.300 1.250 1.250 10,000 12,500 1.2500 0.313 0.313 0.325 0.313 0.313 40,000 0.3125 4.17%
2011-10-11 0 1.200 1.150 1.300 - - 0 0 - 0.300 0.287 0.325 - - 0 - 0.00%
2011-10-10 0 1.200 1.150 1.280 1.200 1.200 5,000 6,000 1.2000 0.300 0.287 0.320 0.300 0.300 20,000 0.3000 0.00%
2011-10-07 0 1.200 1.150 1.300 - - 0 0 - 0.300 0.287 0.325 - - 0 - 0.00%
2011-10-06 0 1.200 1.160 1.250 1.150 1.200 35,000 41,450 1.1843 0.300 0.290 0.313 0.287 0.300 140,000 0.2961 -7.69%
2011-10-04 0 1.300 1.150 1.400 - - 0 0 - 0.325 0.287 0.350 - - 0 - 0.00%
2011-10-03 0 1.300 1.150 1.400 - - 0 0 - 0.325 0.287 0.350 - - 0 - 0.00%
2011-09-30 0 1.300 1.150 1.450 - - 0 0 - 0.325 0.287 0.363 - - 0 - 0.00%
2011-09-28 0 1.300 1.150 1.450 - - 0 0 - 0.325 0.287 0.363 - - 0 - 0.00%
2011-09-27 0 1.300 1.200 1.450 - - 0 0 - 0.325 0.300 0.363 - - 0 - 0.00%
2011-09-26 0 1.300 1.100 1.450 1.300 1.300 50,000 65,000 1.3000 0.325 0.275 0.363 0.325 0.325 200,000 0.3250 -10.34%
2011-09-23 0 1.450 1.300 1.480 - - 0 0 - 0.363 0.325 0.370 - - 0 - 0.00%
2011-09-22 0 1.450 1.410 1.450 - - 0 0 - 0.363 0.352 0.363 - - 0 - 0.00%
2011-09-21 0 1.450 1.300 1.450 - - 0 0 - 0.363 0.325 0.363 - - 0 - 0.00%
2011-09-20 0 1.450 1.450 1.550 1.450 1.450 50,000 72,500 1.4500 0.363 0.363 0.387 0.363 0.363 200,000 0.3625 -3.33%
2011-09-19 0 1.500 1.460 1.500 1.500 1.500 55,000 82,500 1.5000 0.375 0.365 0.375 0.375 0.375 220,000 0.3750 -3.85%
2011-09-16 0 1.560 1.560 1.580 1.500 1.580 495,000 776,550 1.5688 0.390 0.390 0.395 0.375 0.395 1,980,000 0.3922 9.09%
2011-09-15 0 1.430 1.400 1.490 - - 15,000 22,050 1.4700 0.357 0.350 0.373 - - 60,000 0.3675 0.00%
2011-09-14 0 1.430 1.320 1.490 - - 0 0 - 0.357 0.330 0.373 - - 0 - 0.00%
2011-09-12 0 1.430 1.360 1.500 1.430 1.430 35,000 50,050 1.4300 0.357 0.340 0.375 0.357 0.357 140,000 0.3575 2.14%
2011-09-09 0 1.400 1.380 1.500 - - 0 0 - 0.350 0.345 0.375 - - 0 - 0.00%
2011-09-08 0 1.400 1.400 1.500 1.400 1.450 250,000 353,500 1.4140 0.350 0.350 0.375 0.350 0.363 1,000,000 0.3535 -1.41%
2011-09-07 0 1.420 1.410 1.500 - - 0 0 - 0.355 0.352 0.375 - - 0 - 0.00%
2011-09-06 0 1.420 1.420 1.500 1.420 1.450 10,000 14,350 1.4350 0.355 0.355 0.375 0.355 0.363 40,000 0.3588 -2.07%
2011-09-05 0 1.450 1.450 1.510 1.450 1.500 25,000 37,250 1.4900 0.363 0.363 0.377 0.363 0.375 100,000 0.3725 -3.33%
2011-09-02 0 1.500 1.450 1.500 1.500 1.500 10,000 15,000 1.5000 0.375 0.363 0.375 0.375 0.375 40,000 0.3750 3.45%
2011-09-01 0 1.450 1.420 1.450 1.450 1.450 50,000 72,500 1.4500 0.363 0.355 0.363 0.363 0.363 200,000 0.3625 0.00%
2011-08-31 0 1.450 1.450 1.700 - - 0 0 - 0.363 0.363 0.425 - - 0 - 0.00%
2011-08-30 0 1.450 1.420 1.590 - - 0 0 - 0.363 0.355 0.398 - - 0 - 0.00%
2011-08-29 0 1.450 1.450 1.700 1.450 1.500 55,000 81,700 1.4855 0.363 0.363 0.425 0.363 0.375 220,000 0.3714 -2.03%
2011-08-26 0 1.480 1.410 1.480 1.500 1.500 60,000 89,700 1.4950 0.370 0.352 0.370 0.375 0.375 240,000 0.3738 2.78%
2011-08-25 0 1.440 1.410 1.500 - - 0 0 - 0.360 0.352 0.375 - - 0 - 0.00%
2011-08-24 0 1.440 1.360 1.500 - - 0 0 - 0.360 0.340 0.375 - - 0 - 0.00%
2011-08-23 0 1.440 1.360 1.500 - - 0 0 - 0.360 0.340 0.375 - - 0 - 0.00%
2011-08-22 0 1.440 1.370 1.480 1.440 1.440 175,000 252,000 1.4400 0.360 0.343 0.370 0.360 0.360 700,000 0.3600 -4.00%
2011-08-19 0 1.500 1.450 1.500 1.500 1.500 5,000 7,500 1.5000 0.375 0.363 0.375 0.375 0.375 20,000 0.3750 3.45%
2011-08-18 0 1.450 1.450 1.550 1.450 1.460 95,000 137,800 1.4505 0.363 0.363 0.387 0.363 0.365 380,000 0.3626 -2.03%
2011-08-17 0 1.480 1.460 1.550 1.480 1.480 55,000 81,400 1.4800 0.370 0.365 0.387 0.370 0.370 220,000 0.3700 0.00%
2011-08-16 0 1.480 1.450 1.580 - - 0 0 - 0.370 0.363 0.395 - - 0 - 0.00%
2011-08-15 0 1.480 1.450 1.600 - - 0 0 - 0.370 0.363 0.400 - - 0 - 0.00%
2011-08-12 0 1.480 1.450 1.650 1.480 1.480 20,000 29,600 1.4800 0.370 0.363 0.412 0.370 0.370 80,000 0.3700 -1.33%
2011-08-11 0 1.500 1.450 1.580 1.500 1.500 10,000 15,000 1.5000 0.375 0.363 0.395 0.375 0.375 40,000 0.3750 1.35%
2011-08-10 0 1.480 1.400 1.480 1.450 1.510 45,000 67,650 1.5033 0.370 0.350 0.370 0.363 0.377 180,000 0.3758 9.63%
2011-08-09 0 1.350 1.300 1.450 1.350 1.400 35,000 48,100 1.3743 0.338 0.325 0.363 0.338 0.350 140,000 0.3436 -7.53%
2011-08-08 0 1.460 1.310 1.500 - - 0 0 - 0.365 0.327 0.375 - - 0 - 0.00%
2011-08-05 0 1.460 1.350 1.460 - - 0 0 - 0.365 0.338 0.365 - - 0 - 0.00%
2011-08-04 0 1.460 1.350 1.510 - - 0 0 - 0.365 0.338 0.377 - - 0 - 0.00%
2011-08-03 0 1.460 1.460 1.550 - - 0 0 - 0.365 0.365 0.387 - - 0 - 0.69%
2011-08-02 0 1.450 1.350 1.550 - - 0 0 - 0.363 0.338 0.387 - - 0 - 0.00%
2011-08-01 0 1.450 1.350 1.600 - - 0 0 - 0.363 0.338 0.400 - - 0 - 0.00%
2011-07-29 0 1.450 1.350 1.500 - - 0 0 - 0.363 0.338 0.375 - - 0 - 0.00%
2011-07-28 0 1.450 1.350 1.580 - - 0 0 - 0.363 0.338 0.395 - - 0 - 0.00%
2011-07-27 0 1.450 1.350 1.600 1.400 1.450 60,000 84,250 1.4042 0.363 0.338 0.400 0.350 0.363 240,000 0.3510 0.00%
2011-07-26 0 1.450 1.400 1.450 1.450 1.450 50,000 72,500 1.4500 0.363 0.350 0.363 0.363 0.363 200,000 0.3625 0.00%
2011-07-25 0 1.450 1.400 1.510 1.450 1.450 50,000 72,500 1.4500 0.363 0.350 0.377 0.363 0.363 200,000 0.3625 0.00%
2011-07-22 0 1.450 1.400 1.490 1.450 1.450 55,000 79,750 1.4500 0.363 0.350 0.373 0.363 0.363 220,000 0.3625 -3.33%
2011-07-21 0 1.500 1.450 1.500 1.500 1.500 15,000 22,500 1.5000 0.375 0.363 0.375 0.375 0.375 60,000 0.3750 0.00%
2011-07-20 0 1.500 1.450 1.600 - - 0 0 - 0.375 0.363 0.400 - - 0 - 0.00%
2011-07-19 0 1.500 1.460 1.520 1.500 1.500 15,000 22,500 1.5000 0.375 0.365 0.380 0.375 0.375 60,000 0.3750 0.00%
2011-07-18 0 1.500 1.480 1.590 - - 0 0 - 0.375 0.370 0.398 - - 0 - 0.00%
2011-07-15 0 1.500 1.450 1.530 1.480 1.500 50,000 74,500 1.4900 0.375 0.363 0.382 0.370 0.375 200,000 0.3725 0.67%
2011-07-14 0 1.490 1.450 1.560 1.480 1.490 45,000 66,900 1.4867 0.373 0.363 0.390 0.370 0.373 180,000 0.3717 -0.67%
2011-07-13 0 1.500 1.460 1.590 1.500 1.500 5,000 7,500 1.5000 0.375 0.365 0.398 0.375 0.375 20,000 0.3750 3.45%
2011-07-12 0 1.450 1.450 1.500 1.450 1.500 85,000 127,250 1.4971 0.363 0.363 0.375 0.363 0.375 340,000 0.3743 -8.81%
2011-07-11 0 1.590 1.490 1.590 1.590 1.600 40,000 63,850 1.5963 0.398 0.373 0.398 0.398 0.400 160,000 0.3991 6.00%
2011-07-08 0 1.500 1.460 1.500 1.500 1.550 110,000 166,000 1.5091 0.375 0.365 0.375 0.375 0.387 440,000 0.3773 3.45%
2011-07-07 0 1.450 1.440 1.550 1.450 1.600 200,000 298,700 1.4935 0.363 0.360 0.387 0.363 0.400 800,000 0.3734 -9.37%
2011-07-06 0 1.600 1.550 1.600 1.600 1.600 70,000 112,000 1.6000 0.400 0.387 0.400 0.400 0.400 280,000 0.4000 1.91%
2011-07-05 0 1.570 1.570 1.600 1.560 1.600 70,000 111,800 1.5971 0.393 0.393 0.400 0.390 0.400 280,000 0.3993 -1.87%
2011-07-04 0 1.600 1.580 1.700 1.600 1.600 30,000 48,000 1.6000 0.400 0.395 0.425 0.400 0.400 120,000 0.4000 0.00%
2011-06-30 0 1.600 1.520 1.640 1.600 1.600 5,000 8,000 1.6000 0.400 0.380 0.410 0.400 0.400 20,000 0.4000 4.58%
2011-06-29 0 1.530 1.530 1.650 1.530 1.620 90,000 143,150 1.5906 0.382 0.382 0.412 0.382 0.405 360,000 0.3976 -6.71%
2011-06-28 0 1.640 1.640 1.780 1.640 1.640 5,000 8,200 1.6400 0.410 0.410 0.445 0.410 0.410 20,000 0.4100 1.86%
2011-06-27 0 1.610 1.600 1.680 1.610 1.620 55,000 88,800 1.6145 0.403 0.400 0.420 0.403 0.405 220,000 0.4036 -5.29%
2011-06-24 0 1.700 1.650 1.700 1.650 1.890 341,000 596,170 1.7483 0.425 0.412 0.425 0.412 0.472 1,364,000 0.4371 7.59%
2011-06-23 0 1.580 1.600 1.640 1.310 1.580 125,000 174,500 1.3960 0.395 0.400 0.410 0.327 0.395 500,000 0.3490 20.61%
2011-06-22 0 1.310 1.310 1.420 - - 0 0 - 0.327 0.327 0.355 - - 0 - 3.15%
2011-06-21 0 1.270 1.270 5.210 - - 0 0 - 0.317 0.317 1.303 - - 0 - 1.60%
2011-06-20 0 1.250 1.250 - - - 0 0 - 0.313 0.313 - - - 0 - 0.00%
2011-06-17 0 1.250 1.250 1.300 - - 0 0 - 0.313 0.313 0.325 - - 0 - 1.63%
2011-06-16 0 1.230 1.230 1.290 1.230 1.300 116,000 145,100 1.2509 0.308 0.308 0.322 0.308 0.325 464,000 0.3127 1.65%
2011-06-15 0 1.210 1.210 1.250 1.210 1.210 15,000 18,150 1.2100 0.303 0.303 0.313 0.303 0.303 60,000 0.3025 0.00%
2011-06-14 0 1.210 1.210 1.240 1.200 1.270 505,000 623,900 1.2354 0.303 0.303 0.310 0.300 0.317 2,020,000 0.3089 0.83%
2011-06-13 0 1.200 1.200 1.240 1.200 1.200 60,000 72,000 1.2000 0.300 0.300 0.310 0.300 0.300 240,000 0.3000 0.00%
2011-06-10 0 1.200 1.190 1.200 1.200 1.210 285,000 343,200 1.2042 0.300 0.298 0.300 0.300 0.303 1,140,000 0.3011 0.00%
2011-06-09 0 1.200 1.200 1.250 1.200 1.220 405,000 490,850 1.2120 0.300 0.300 0.313 0.300 0.305 1,620,000 0.3030 -3.23%
2011-06-08 0 1.240 1.200 1.240 1.200 1.240 260,000 313,800 1.2069 0.310 0.300 0.310 0.300 0.310 1,040,000 0.3017 1.64%
2011-06-07 0 1.220 1.210 1.240 1.210 1.240 480,000 589,250 1.2276 0.305 0.303 0.310 0.303 0.310 1,920,000 0.3069 1.67%
2011-06-03 0 1.200 1.190 1.200 1.200 1.200 60,000 72,000 1.2000 0.300 0.298 0.300 0.300 0.300 240,000 0.3000 0.00%
2011-06-02 0 1.200 1.200 1.260 - - 0 0 - 0.300 0.300 0.315 - - 0 - 0.00%
2011-06-01 0 1.200 1.190 1.200 1.200 1.210 330,000 396,050 1.2002 0.300 0.298 0.300 0.300 0.303 1,320,000 0.3000 0.00%
2011-05-31 0 1.200 1.200 1.250 1.200 1.220 310,000 373,200 1.2039 0.300 0.300 0.313 0.300 0.305 1,240,000 0.3010 0.00%
2011-05-30 0 1.200 1.160 1.200 1.200 1.200 10,000 12,000 1.2000 0.300 0.290 0.300 0.300 0.300 40,000 0.3000 0.00%
2011-05-27 0 1.200 1.160 1.220 1.200 1.200 150,000 180,000 1.2000 0.300 0.290 0.305 0.300 0.300 600,000 0.3000 4.35%
2011-05-26 0 1.150 1.150 1.220 - - 0 0 - 0.287 0.287 0.305 - - 0 - 0.00%
2011-05-25 0 1.150 1.150 1.200 1.150 1.150 55,000 63,250 1.1500 0.287 0.287 0.300 0.287 0.287 220,000 0.2875 -1.71%
2011-05-24 0 1.170 1.150 1.200 - - 0 0 - 0.292 0.287 0.300 - - 0 - 0.00%
2011-05-23 0 1.170 1.160 1.200 - - 0 0 - 0.292 0.290 0.300 - - 0 - 0.00%
2011-05-20 0 1.170 1.170 1.200 1.160 1.160 5,000 5,800 1.1600 0.292 0.292 0.300 0.290 0.290 20,000 0.2900 1.74%
2011-05-19 0 1.150 1.150 1.200 1.150 1.160 10,000 11,550 1.1550 0.287 0.287 0.300 0.287 0.290 40,000 0.2888 -0.86%
2011-05-18 0 1.160 1.150 1.200 - - 0 0 - 0.290 0.287 0.300 - - 0 - 0.00%
2011-05-17 0 1.160 1.160 1.180 1.150 1.150 5,000 5,750 1.1500 0.290 0.290 0.295 0.287 0.287 20,000 0.2875 -0.85%
2011-05-16 0 1.170 1.150 1.200 - - 0 0 - 0.292 0.287 0.300 - - 0 - 0.00%
2011-05-13 0 1.170 1.170 1.190 1.150 1.160 20,000 23,100 1.1550 0.292 0.292 0.298 0.287 0.290 80,000 0.2888 0.86%
2011-05-12 0 1.160 1.160 1.220 1.150 1.150 5,000 5,750 1.1500 0.290 0.290 0.305 0.287 0.287 20,000 0.2875 -3.33%
2011-05-11 0 1.200 1.170 1.200 1.150 1.200 65,000 77,100 1.1862 0.300 0.292 0.300 0.287 0.300 260,000 0.2965 0.00%
2011-05-09 0 1.200 1.150 1.200 1.200 1.200 10,000 12,000 1.2000 0.300 0.287 0.300 0.300 0.300 40,000 0.3000 0.00%
2011-05-06 0 1.200 1.150 1.200 1.200 1.200 130,000 156,000 1.2000 0.300 0.287 0.300 0.300 0.300 520,000 0.3000 0.00%
2011-05-05 0 1.200 1.160 1.200 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2011-05-04 0 1.200 1.170 1.200 1.200 1.200 115,000 138,000 1.2000 0.300 0.292 0.300 0.300 0.300 460,000 0.3000 0.00%
2011-05-03 0 1.200 1.150 1.250 1.190 1.200 135,000 161,650 1.1974 0.300 0.287 0.313 0.298 0.300 540,000 0.2994 3.45%
2011-04-29 0 1.160 1.160 1.190 1.150 1.200 380,000 439,200 1.1558 0.290 0.290 0.298 0.287 0.300 1,520,000 0.2889 -3.33%
2011-04-28 0 1.200 1.180 1.250 1.200 1.200 170,000 204,000 1.2000 0.300 0.295 0.313 0.300 0.300 680,000 0.3000 0.00%
2011-04-27 0 1.200 1.170 1.200 1.200 1.200 70,000 84,000 1.2000 0.300 0.292 0.300 0.300 0.300 280,000 0.3000 0.00%
2011-04-26 0 1.200 1.190 1.240 1.200 1.200 20,000 24,000 1.2000 0.300 0.298 0.310 0.300 0.300 80,000 0.3000 0.00%
2011-04-21 0 1.200 1.200 1.300 - - 0 0 - 0.300 0.300 0.325 - - 0 - 0.00%
2011-04-20 0 1.200 1.150 1.250 - - 0 0 - 0.300 0.287 0.313 - - 0 - 0.00%
2011-04-19 0 1.200 1.150 1.250 1.200 1.200 25,000 30,000 1.2000 0.300 0.287 0.313 0.300 0.300 100,000 0.3000 0.00%
2011-04-18 0 1.200 1.200 1.300 1.200 1.210 150,000 180,050 1.2003 0.300 0.300 0.325 0.300 0.303 600,000 0.3001 -1.64%
2011-04-15 0 1.220 1.210 1.300 - - 0 0 - 0.305 0.303 0.325 - - 0 - 0.00%
2011-04-14 0 1.220 1.180 1.300 1.220 1.220 15,000 18,300 1.2200 0.305 0.295 0.325 0.305 0.305 60,000 0.3050 1.67%
2011-04-13 0 1.200 1.180 1.220 - - 0 0 - 0.300 0.295 0.305 - - 0 - 0.00%
2011-04-12 0 1.200 1.170 1.200 1.200 1.200 105,000 126,000 1.2000 0.300 0.292 0.300 0.300 0.300 420,000 0.3000 0.00%
2011-04-11 0 1.200 1.200 1.250 1.200 1.250 110,000 133,500 1.2136 0.300 0.300 0.313 0.300 0.313 440,000 0.3034 0.00%
2011-04-08 0 1.200 1.100 1.250 1.200 1.200 85,000 102,000 1.2000 0.300 0.275 0.313 0.300 0.300 340,000 0.3000 0.00%
2011-04-07 0 1.200 1.200 1.400 1.200 1.200 100,000 120,000 1.2000 0.300 0.300 0.350 0.300 0.300 400,000 0.3000 0.00%
2011-04-06 0 1.200 1.150 1.250 1.200 1.200 85,000 102,000 1.2000 0.300 0.287 0.313 0.300 0.300 340,000 0.3000 0.00%
2011-04-04 0 1.200 1.200 1.400 1.200 1.210 105,000 126,550 1.2052 0.300 0.300 0.350 0.300 0.303 420,000 0.3013 0.00%
2011-04-01 0 1.200 1.200 1.350 1.200 1.200 150,000 180,000 1.2000 0.300 0.300 0.338 0.300 0.300 600,000 0.3000 0.00%
2011-03-31 0 1.200 1.200 1.250 1.200 1.200 110,000 132,000 1.2000 0.300 0.300 0.313 0.300 0.300 440,000 0.3000 0.00%
2011-03-30 0 1.200 1.200 1.350 1.200 1.200 100,000 120,000 1.2000 0.300 0.300 0.338 0.300 0.300 400,000 0.3000 0.00%
2011-03-29 0 1.200 1.200 1.300 1.200 1.200 100,000 120,000 1.2000 0.300 0.300 0.325 0.300 0.300 400,000 0.3000 0.00%
2011-03-28 0 1.200 1.200 1.300 1.200 1.220 100,000 120,100 1.2010 0.300 0.300 0.325 0.300 0.305 400,000 0.3003 0.00%
2011-03-25 0 1.200 1.200 1.300 1.200 1.210 100,000 120,100 1.2010 0.300 0.300 0.325 0.300 0.303 400,000 0.3003 -0.83%
2011-03-24 0 1.210 1.200 1.350 1.200 1.210 155,000 186,550 1.2035 0.303 0.300 0.338 0.300 0.303 620,000 0.3009 0.00%
2011-03-23 0 1.210 1.210 1.290 1.200 1.220 150,000 180,900 1.2060 0.303 0.303 0.322 0.300 0.305 600,000 0.3015 0.83%
2011-03-22 0 1.200 1.200 1.290 1.200 1.250 100,000 121,050 1.2105 0.300 0.300 0.322 0.300 0.313 400,000 0.3026 -4.00%
2011-03-21 0 1.250 1.210 1.250 1.250 1.300 30,000 38,750 1.2917 0.313 0.303 0.313 0.313 0.325 120,000 0.3229 4.17%
2011-03-18 0 1.200 1.200 1.400 1.200 1.220 100,000 121,250 1.2125 0.300 0.300 0.350 0.300 0.305 400,000 0.3031 0.00%
2011-03-17 0 1.200 - 1.250 1.200 1.250 145,000 176,050 1.2141 0.300 - 0.313 0.300 0.313 580,000 0.3035 -4.00%
2011-03-16 0 1.250 1.220 1.350 1.210 1.250 115,000 143,150 1.2448 0.313 0.305 0.338 0.303 0.313 460,000 0.3112 3.31%
2011-03-15 0 1.210 1.210 1.300 1.210 1.210 45,000 54,450 1.2100 0.303 0.303 0.325 0.303 0.303 180,000 0.3025 0.00%
2011-03-14 0 1.210 1.200 1.440 1.210 1.250 155,000 192,550 1.2423 0.303 0.300 0.360 0.303 0.313 620,000 0.3106 -3.20%
2011-03-11 0 1.250 1.250 1.440 1.250 1.260 155,000 194,250 1.2532 0.313 0.313 0.360 0.313 0.315 620,000 0.3133 -3.85%
2011-03-10 0 1.300 1.300 1.400 1.250 1.300 120,000 153,750 1.2813 0.325 0.325 0.350 0.313 0.325 480,000 0.3203 0.00%
2011-03-09 0 1.300 1.280 1.330 1.280 1.330 100,000 130,150 1.3015 0.325 0.320 0.333 0.320 0.333 400,000 0.3254 0.00%
2011-03-08 0 1.300 1.260 1.350 1.250 1.300 185,000 236,900 1.2805 0.325 0.315 0.338 0.313 0.325 740,000 0.3201 0.00%
2011-03-07 0 1.300 1.260 1.450 1.300 1.300 100,000 130,000 1.3000 0.325 0.315 0.363 0.325 0.325 400,000 0.3250 0.00%
2011-03-04 0 1.300 1.250 1.450 1.300 1.350 100,000 131,000 1.3100 0.325 0.313 0.363 0.325 0.338 400,000 0.3275 0.00%
2011-03-03 0 1.300 1.260 1.300 1.300 1.340 120,000 156,450 1.3038 0.325 0.315 0.325 0.325 0.335 480,000 0.3259 -3.70%
2011-03-02 0 1.350 1.330 1.350 1.350 1.350 65,000 87,750 1.3500 0.338 0.333 0.338 0.338 0.338 260,000 0.3375 0.00%
2011-03-01 0 1.350 1.320 1.400 - - 0 0 - 0.338 0.330 0.350 - - 0 - 0.00%
2011-02-28 0 1.350 1.350 1.430 1.350 1.400 125,000 171,650 1.3732 0.338 0.338 0.357 0.338 0.350 500,000 0.3433 -6.25%
2011-02-25 0 1.440 1.400 1.440 1.400 1.450 150,000 212,400 1.4160 0.360 0.350 0.360 0.350 0.363 600,000 0.3540 -0.69%
2011-02-24 0 1.450 1.400 1.500 1.400 1.450 110,000 157,000 1.4273 0.363 0.350 0.375 0.350 0.363 440,000 0.3568 0.00%
2011-02-23 0 1.450 1.420 1.620 1.450 1.470 110,000 160,000 1.4545 0.363 0.355 0.405 0.363 0.368 440,000 0.3636 -1.36%
2011-02-22 0 1.470 1.460 1.500 1.460 1.470 45,000 65,900 1.4644 0.368 0.365 0.375 0.365 0.368 180,000 0.3661 -0.68%
2011-02-21 0 1.480 1.460 1.550 - - 0 0 - 0.370 0.365 0.387 - - 0 - 0.00%
2011-02-18 0 1.480 1.480 1.550 - - 0 0 - 0.370 0.370 0.387 - - 0 - 2.07%
2011-02-17 0 1.450 1.450 1.550 1.450 1.450 30,000 43,500 1.4500 0.363 0.363 0.387 0.363 0.363 120,000 0.3625 0.00%
2011-02-16 0 1.450 1.450 1.520 - - 0 0 - 0.363 0.363 0.380 - - 0 - 0.00%
2011-02-15 0 1.450 1.450 1.500 1.450 1.450 5,000 7,250 1.4500 0.363 0.363 0.375 0.363 0.363 20,000 0.3625 -3.33%
2011-02-14 0 1.500 1.450 1.500 - - 0 0 - 0.375 0.363 0.375 - - 0 - 0.00%
2011-02-11 0 1.500 1.480 1.530 1.500 1.510 55,000 82,550 1.5009 0.375 0.370 0.382 0.375 0.377 220,000 0.3752 -3.23%
2011-02-10 0 1.550 1.480 - 1.500 1.550 165,000 253,150 1.5342 0.387 0.370 - 0.375 0.387 660,000 0.3836 0.00%
2011-02-09 0 1.550 1.490 1.550 - - 0 0 - 0.387 0.373 0.387 - - 0 - 0.00%
2011-02-08 0 1.550 1.470 1.550 - - 0 0 - 0.387 0.368 0.387 - - 0 - 0.00%
2011-02-07 0 1.550 1.470 1.550 - - 0 0 - 0.387 0.368 0.387 - - 0 - 0.00%
2011-02-02 0 1.550 1.500 1.550 1.550 1.550 65,000 100,750 1.5500 0.387 0.375 0.387 0.387 0.387 260,000 0.3875 0.65%
2011-02-01 0 1.540 1.510 1.550 1.500 1.540 30,000 45,850 1.5283 0.385 0.377 0.387 0.375 0.385 120,000 0.3821 1.32%
2011-01-31 0 1.520 1.490 1.540 1.420 1.520 50,000 73,600 1.4720 0.380 0.373 0.385 0.355 0.380 200,000 0.3680 -1.94%
2011-01-28 0 1.550 1.460 1.550 - - 0 0 - 0.387 0.365 0.387 - - 0 - 0.00%
2011-01-27 0 1.550 1.450 1.550 1.520 1.550 20,000 30,600 1.5300 0.387 0.363 0.387 0.380 0.387 80,000 0.3825 1.31%
2011-01-26 0 1.530 1.420 1.560 - - 0 0 - 0.382 0.355 0.390 - - 0 - 0.00%
2011-01-25 0 1.530 1.450 1.530 - - 0 0 - 0.382 0.363 0.382 - - 0 - 0.00%
2011-01-24 0 1.530 1.450 1.530 - - 0 0 - 0.382 0.363 0.382 - - 0 - -0.65%
2011-01-21 0 1.540 1.540 1.550 1.450 1.460 50,000 72,750 1.4550 0.385 0.385 0.387 0.363 0.365 200,000 0.3638 1.32%
2011-01-20 0 1.520 1.510 1.540 1.500 1.520 85,000 127,800 1.5035 0.380 0.377 0.385 0.375 0.380 340,000 0.3759 -2.56%
2011-01-19 0 1.560 1.550 1.600 1.550 1.560 55,000 85,900 1.5618 0.390 0.387 0.400 0.387 0.390 220,000 0.3905 -2.50%
2011-01-18 0 1.600 1.540 1.680 1.550 1.650 105,000 168,800 1.6076 0.400 0.385 0.420 0.387 0.412 420,000 0.4019 0.63%
2011-01-17 0 1.590 1.540 1.600 1.580 1.620 80,000 127,550 1.5944 0.398 0.385 0.400 0.395 0.405 320,000 0.3986 3.92%
2011-01-14 0 1.530 1.510 1.550 1.460 1.590 165,000 252,700 1.5315 0.382 0.377 0.387 0.365 0.398 660,000 0.3829 9.29%
2011-01-13 0 1.400 1.400 1.550 1.400 1.500 80,000 116,750 1.4594 0.350 0.350 0.387 0.350 0.375 320,000 0.3648 -3.45%
2011-01-12 0 1.450 1.390 1.490 1.400 1.450 125,000 175,850 1.4068 0.363 0.347 0.373 0.350 0.363 500,000 0.3517 0.00%
2011-01-11 0 1.450 1.450 1.480 1.450 1.520 355,000 525,300 1.4797 0.363 0.363 0.370 0.363 0.380 1,420,000 0.3699 -6.45%
2011-01-10 0 1.550 1.530 1.550 1.530 1.600 355,000 557,050 1.5692 0.387 0.382 0.387 0.382 0.400 1,420,000 0.3923 -3.13%
2011-01-07 0 1.600 1.570 1.620 1.420 1.690 825,000 1,273,450 1.5436 0.400 0.393 0.405 0.355 0.423 3,300,000 0.3859 18.52%
2011-01-06 0 1.350 1.330 1.390 1.350 1.450 35,000 47,750 1.3643 0.338 0.333 0.347 0.338 0.363 140,000 0.3411 2.27%
2011-01-05 0 1.320 1.320 1.390 1.310 1.500 490,000 661,300 1.3496 0.330 0.330 0.347 0.327 0.375 1,960,000 0.3374 2.33%
2011-01-04 0 1.290 1.290 1.340 1.280 1.300 65,000 84,250 1.2962 0.322 0.322 0.335 0.320 0.325 260,000 0.3240 -4.44%
2011-01-03 0 1.350 1.310 1.340 1.290 1.360 405,000 532,600 1.3151 0.338 0.327 0.335 0.322 0.340 1,620,000 0.3288 7.14%
2010-12-31 0 1.260 1.200 1.290 - - 0 0 - 0.315 0.300 0.322 - - 0 - 0.00%
2010-12-30 0 1.260 1.190 1.260 1.200 1.290 65,000 81,900 1.2600 0.315 0.298 0.315 0.300 0.322 260,000 0.3150 5.00%
2010-12-29 0 1.200 1.120 1.200 1.150 1.200 20,000 23,750 1.1875 0.300 0.280 0.300 0.287 0.300 80,000 0.2969 4.35%
2010-12-28 0 1.150 1.110 1.200 1.110 1.150 10,000 11,300 1.1300 0.287 0.278 0.300 0.278 0.287 40,000 0.2825 0.00%
2010-12-24 0 1.150 1.100 1.170 - - 0 0 - 0.287 0.275 0.292 - - 0 - 0.00%
2010-12-23 0 1.150 1.100 1.170 1.140 1.150 35,000 40,150 1.1471 0.287 0.275 0.292 0.285 0.287 140,000 0.2868 5.50%
2010-12-22 0 1.090 1.090 1.150 1.090 1.090 20,000 21,800 1.0900 0.273 0.273 0.287 0.273 0.273 80,000 0.2725 -5.22%
2010-12-21 0 1.150 1.090 1.160 1.080 1.160 70,000 78,300 1.1186 0.287 0.273 0.290 0.270 0.290 280,000 0.2796 5.50%
2010-12-20 0 1.090 1.090 1.180 - - 0 0 - 0.273 0.273 0.295 - - 0 - 0.00%
2010-12-17 0 1.090 1.090 1.140 - - 0 0 - 0.273 0.273 0.285 - - 0 - 0.00%
2010-12-16 0 1.090 1.090 1.180 1.090 1.090 10,000 10,900 1.0900 0.273 0.273 0.295 0.273 0.273 40,000 0.2725 -0.91%
2010-12-15 0 1.100 1.100 1.180 1.100 1.190 20,000 22,750 1.1375 0.275 0.275 0.295 0.275 0.298 80,000 0.2844 -4.35%
2010-12-14 0 1.150 1.100 1.150 - - 0 0 - 0.287 0.275 0.287 - - 0 - 0.00%
2010-12-13 0 1.150 1.100 1.200 1.120 1.150 70,000 79,000 1.1286 0.287 0.275 0.300 0.280 0.287 280,000 0.2821 5.50%
2010-12-10 0 1.090 1.090 1.120 - - 0 0 - 0.273 0.273 0.280 - - 0 - 0.00%
2010-12-09 0 1.090 1.090 1.140 1.090 1.090 30,000 32,700 1.0900 0.273 0.273 0.285 0.273 0.273 120,000 0.2725 -6.03%
2010-12-08 0 1.160 1.120 1.160 1.110 1.160 65,000 73,800 1.1354 0.290 0.280 0.290 0.278 0.290 260,000 0.2838 5.45%
2010-12-07 0 1.100 1.080 1.120 1.080 1.100 60,000 65,800 1.0967 0.275 0.270 0.280 0.270 0.275 240,000 0.2742 0.92%
2010-12-06 0 1.090 1.080 1.120 1.100 1.100 5,000 5,500 1.1000 0.273 0.270 0.280 0.275 0.275 20,000 0.2750 0.00%
2010-12-03 0 1.090 1.080 1.130 1.090 1.090 5,000 5,450 1.0900 0.273 0.270 0.282 0.273 0.273 20,000 0.2725 -0.91%
2010-12-02 0 1.100 1.090 1.120 1.100 1.100 60,000 66,000 1.1000 0.275 0.273 0.280 0.275 0.275 240,000 0.2750 -1.79%
2010-12-01 0 1.120 1.100 1.130 1.120 1.120 5,000 5,600 1.1200 0.280 0.275 0.282 0.280 0.280 20,000 0.2800 1.82%
2010-11-30 0 1.100 1.080 1.120 1.100 1.100 85,000 93,500 1.1000 0.275 0.270 0.280 0.275 0.275 340,000 0.2750 1.85%
2010-11-29 0 1.080 1.060 1.110 1.060 1.080 80,000 85,600 1.0700 0.270 0.265 0.278 0.265 0.270 320,000 0.2675 -1.82%
2010-11-26 0 1.100 1.070 1.100 1.100 1.100 55,000 60,500 1.1000 0.275 0.268 0.275 0.275 0.275 220,000 0.2750 2.80%
2010-11-25 0 1.070 1.070 1.100 1.070 1.080 30,000 32,300 1.0767 0.268 0.268 0.275 0.268 0.270 120,000 0.2692 -2.73%
2010-11-24 0 1.100 1.070 1.100 1.060 1.100 120,000 130,900 1.0908 0.275 0.268 0.275 0.265 0.275 480,000 0.2727 3.77%
2010-11-23 0 1.060 1.060 1.080 1.060 1.070 165,000 175,000 1.0606 0.265 0.265 0.270 0.265 0.268 660,000 0.2652 -1.85%
2010-11-22 0 1.080 1.070 1.100 - - 0 0 - 0.270 0.268 0.275 - - 0 - 0.00%
2010-11-19 0 1.080 1.060 1.100 1.060 1.090 65,000 69,250 1.0654 0.270 0.265 0.275 0.265 0.273 260,000 0.2663 2.86%
2010-11-18 0 1.050 1.050 1.090 1.050 1.060 40,000 42,200 1.0550 0.262 0.262 0.273 0.262 0.265 160,000 0.2638 -0.94%
2010-11-17 0 1.060 1.060 1.090 1.060 1.060 65,000 68,900 1.0600 0.265 0.265 0.273 0.265 0.265 260,000 0.2650 0.00%
2010-11-16 0 1.060 1.060 1.100 1.060 1.060 30,000 31,800 1.0600 0.265 0.265 0.275 0.265 0.265 120,000 0.2650 -1.85%
2010-11-15 0 1.080 1.060 1.080 1.060 1.090 15,000 16,200 1.0800 0.270 0.265 0.270 0.265 0.273 60,000 0.2700 1.89%
2010-11-12 0 1.060 1.060 1.100 1.060 1.070 45,000 48,000 1.0667 0.265 0.265 0.275 0.265 0.268 180,000 0.2667 0.00%
2010-11-11 0 1.060 1.060 1.080 1.060 1.070 40,000 42,700 1.0675 0.265 0.265 0.270 0.265 0.268 160,000 0.2669 -0.93%
2010-11-10 0 1.070 1.070 1.090 1.070 1.070 5,000 5,350 1.0700 0.268 0.268 0.273 0.268 0.268 20,000 0.2675 -0.93%
2010-11-09 0 1.080 1.070 1.100 1.070 1.080 35,000 37,750 1.0786 0.270 0.268 0.275 0.268 0.270 140,000 0.2696 0.00%
2010-11-08 0 1.080 1.080 1.100 1.070 1.070 35,000 37,450 1.0700 0.270 0.270 0.275 0.268 0.268 140,000 0.2675 -1.82%
2010-11-05 0 1.100 1.080 1.100 1.100 1.100 10,000 11,000 1.1000 0.275 0.270 0.275 0.275 0.275 40,000 0.2750 0.00%
2010-11-04 0 1.100 1.070 1.110 1.100 1.100 20,000 22,000 1.1000 0.275 0.268 0.278 0.275 0.275 80,000 0.2750 0.00%
2010-11-03 0 1.100 1.080 1.110 1.080 1.100 75,000 82,400 1.0987 0.275 0.270 0.278 0.270 0.275 300,000 0.2747 -0.90%
2010-11-02 0 1.110 1.070 1.110 - - 0 0 - 0.278 0.268 0.278 - - 0 - 0.00%
2010-11-01 0 1.110 1.080 1.110 1.100 1.110 35,000 38,600 1.1029 0.278 0.270 0.278 0.275 0.278 140,000 0.2757 0.91%
2010-10-29 0 1.100 1.060 1.100 1.090 1.100 95,000 104,400 1.0989 0.275 0.265 0.275 0.273 0.275 380,000 0.2747 4.76%
2010-10-28 0 1.050 1.050 1.080 1.050 1.050 45,000 47,250 1.0500 0.262 0.262 0.270 0.262 0.262 180,000 0.2625 0.00%
2010-10-27 0 1.050 1.050 1.080 1.050 1.050 805,000 845,250 1.0500 0.262 0.262 0.270 0.262 0.262 3,220,000 0.2625 -0.94%
2010-10-26 0 1.060 1.050 1.080 1.060 1.060 20,000 21,200 1.0600 0.265 0.262 0.270 0.265 0.265 80,000 0.2650 0.95%
2010-10-25 0 1.050 1.050 1.080 1.050 1.050 65,000 68,250 1.0500 0.262 0.262 0.270 0.262 0.262 260,000 0.2625 0.00%
2010-10-22 0 1.050 1.050 1.080 1.050 1.050 150,000 157,500 1.0500 0.262 0.262 0.270 0.262 0.262 600,000 0.2625 0.00%
2010-10-21 0 1.050 1.050 1.080 1.050 1.050 155,000 162,750 1.0500 0.262 0.262 0.270 0.262 0.262 620,000 0.2625 0.00%
2010-10-20 0 1.050 1.050 1.080 1.050 1.050 15,000 15,750 1.0500 0.262 0.262 0.270 0.262 0.262 60,000 0.2625 -0.94%
2010-10-19 0 1.060 1.060 1.080 1.060 1.060 60,000 63,600 1.0600 0.265 0.265 0.270 0.265 0.265 240,000 0.2650 0.00%
2010-10-18 0 1.060 1.060 1.100 1.060 1.060 20,000 21,200 1.0600 0.265 0.265 0.275 0.265 0.265 80,000 0.2650 0.95%
2010-10-15 0 1.050 1.050 1.070 1.050 1.050 25,000 26,250 1.0500 0.262 0.262 0.268 0.262 0.262 100,000 0.2625 0.00%
2010-10-14 0 1.050 1.050 1.080 1.050 1.060 355,000 373,050 1.0508 0.262 0.262 0.270 0.262 0.265 1,420,000 0.2627 -0.94%
2010-10-13 0 1.060 1.060 1.080 1.060 1.060 10,000 10,600 1.0600 0.265 0.265 0.270 0.265 0.265 40,000 0.2650 -2.75%
2010-10-12 0 1.090 1.060 1.090 - - 0 0 - 0.273 0.265 0.273 - - 0 - 0.00%
2010-10-11 0 1.090 1.060 1.110 1.050 1.090 210,000 221,600 1.0552 0.273 0.265 0.278 0.262 0.273 840,000 0.2638 3.81%
2010-10-08 0 1.050 1.050 1.090 1.050 1.070 175,000 185,100 1.0577 0.262 0.262 0.273 0.262 0.268 700,000 0.2644 -0.94%
2010-10-07 0 1.060 1.060 1.090 1.060 1.060 45,000 47,700 1.0600 0.265 0.265 0.273 0.265 0.265 180,000 0.2650 0.00%
2010-10-06 0 1.060 1.060 1.080 1.060 1.060 30,000 31,800 1.0600 0.265 0.265 0.270 0.265 0.265 120,000 0.2650 -2.75%
2010-10-05 0 1.090 1.060 1.090 1.070 1.090 25,000 27,050 1.0820 0.273 0.265 0.273 0.268 0.273 100,000 0.2705 1.87%
2010-10-04 0 1.070 1.060 1.080 1.050 1.070 215,000 226,500 1.0535 0.268 0.265 0.270 0.262 0.268 860,000 0.2634 0.94%
2010-09-30 0 1.060 1.060 1.090 1.050 1.100 25,000 26,800 1.0720 0.265 0.265 0.273 0.262 0.275 100,000 0.2680 0.95%
2010-09-29 0 1.050 1.050 1.090 1.050 1.050 85,000 89,250 1.0500 0.262 0.262 0.273 0.262 0.262 340,000 0.2625 0.00%
2010-09-28 0 1.050 1.050 1.090 1.050 1.060 195,000 205,250 1.0526 0.262 0.262 0.273 0.262 0.265 780,000 0.2631 0.96%
2010-09-27 0 1.040 1.030 1.060 1.010 1.080 490,000 513,050 1.0470 0.260 0.257 0.265 0.252 0.270 1,960,000 0.2618 -5.45%
2010-09-24 0 1.100 1.100 1.110 1.100 1.100 75,000 82,500 1.1000 0.275 0.275 0.278 0.275 0.275 300,000 0.2750 -3.51%
2010-09-22 0 1.140 1.070 1.140 1.050 1.160 110,000 123,850 1.1259 0.285 0.268 0.285 0.262 0.290 440,000 0.2815 5.56%
2010-09-21 0 1.080 1.070 1.080 1.080 1.080 40,000 43,200 1.0800 0.270 0.268 0.270 0.270 0.270 160,000 0.2700 0.93%
2010-09-20 0 1.070 1.070 1.090 1.070 1.080 30,000 32,300 1.0767 0.268 0.268 0.273 0.268 0.270 120,000 0.2692 0.00%
2010-09-17 0 1.070 1.070 1.090 - - 5,000 5,350 1.0700 0.268 0.268 0.273 - - 20,000 0.2675 0.00%
2010-09-16 0 1.070 1.050 1.070 1.000 1.070 100,000 106,650 1.0665 0.268 0.262 0.268 0.250 0.268 400,000 0.2666 0.00%
2010-09-15 0 1.070 1.060 1.110 1.070 1.120 40,000 43,800 1.0950 0.268 0.265 0.278 0.268 0.280 160,000 0.2738 -3.60%
2010-09-14 0 1.110 1.090 1.150 1.080 1.110 20,000 21,900 1.0950 0.278 0.273 0.287 0.270 0.278 80,000 0.2738 -0.89%
2010-09-13 0 1.120 1.070 1.130 1.080 1.120 25,000 27,250 1.0900 0.280 0.268 0.282 0.270 0.280 100,000 0.2725 1.82%
2010-09-10 0 1.100 1.100 1.180 1.100 1.150 40,000 44,500 1.1125 0.275 0.275 0.295 0.275 0.287 160,000 0.2781 0.00%
2010-09-09 0 1.100 1.080 1.150 1.100 1.150 40,000 45,450 1.1363 0.275 0.270 0.287 0.275 0.287 160,000 0.2841 -3.51%
2010-09-08 0 1.140 1.080 1.150 1.140 1.150 10,000 11,450 1.1450 0.285 0.270 0.287 0.285 0.287 40,000 0.2863 0.00%
2010-09-07 0 1.140 1.070 1.140 1.060 1.150 60,000 66,450 1.1075 0.285 0.268 0.285 0.265 0.287 240,000 0.2769 3.64%
2010-09-06 0 1.100 1.080 1.150 1.100 1.100 30,000 33,000 1.1000 0.275 0.270 0.287 0.275 0.275 120,000 0.2750 3.77%
2010-09-03 0 1.060 1.060 1.100 1.050 1.050 10,000 10,500 1.0500 0.265 0.265 0.275 0.262 0.262 40,000 0.2625 -4.50%
2010-09-02 0 1.110 1.100 1.150 1.100 1.110 70,000 77,050 1.1007 0.278 0.275 0.287 0.275 0.278 280,000 0.2752 4.72%
2010-09-01 0 1.060 1.060 1.080 1.040 1.050 75,000 78,600 1.0480 0.265 0.265 0.270 0.260 0.262 300,000 0.2620 -4.50%
2010-08-31 0 1.110 1.040 1.110 - - 0 0 - 0.278 0.260 0.278 - - 0 - 0.00%
2010-08-30 0 1.110 1.040 1.110 - - 0 0 - 0.278 0.260 0.278 - - 0 - 0.00%
2010-08-27 0 1.110 1.060 1.180 1.040 1.110 55,000 58,250 1.0591 0.278 0.265 0.295 0.260 0.278 220,000 0.2648 1.83%
2010-08-26 0 1.090 1.090 1.160 1.070 1.080 40,000 43,000 1.0750 0.273 0.273 0.290 0.268 0.270 160,000 0.2688 -1.80%
2010-08-25 0 1.110 1.110 1.140 1.100 1.100 5,000 5,500 1.1000 0.278 0.278 0.285 0.275 0.275 20,000 0.2750 0.91%
2010-08-24 0 1.100 1.100 1.120 1.070 1.110 580,000 630,000 1.0862 0.275 0.275 0.280 0.268 0.278 2,320,000 0.2716 -5.17%
2010-08-23 0 1.160 1.160 1.200 1.160 1.180 620,000 724,250 1.1681 0.290 0.290 0.300 0.290 0.295 2,480,000 0.2920 -4.92%
2010-08-20 0 1.220 1.190 1.250 1.170 1.220 120,000 144,300 1.2025 0.305 0.298 0.313 0.292 0.305 480,000 0.3006 2.52%
2010-08-19 0 1.190 1.190 1.230 1.170 1.180 90,000 105,400 1.1711 0.298 0.298 0.308 0.292 0.295 360,000 0.2928 -0.83%
2010-08-18 0 1.200 1.190 1.240 1.200 1.230 50,000 60,900 1.2180 0.300 0.298 0.310 0.300 0.308 200,000 0.3045 -2.44%
2010-08-17 0 1.230 1.200 1.230 1.230 1.240 30,000 37,150 1.2383 0.308 0.300 0.308 0.308 0.310 120,000 0.3096 0.00%
2010-08-16 0 1.230 1.230 1.240 1.220 1.250 95,000 116,250 1.2237 0.308 0.308 0.310 0.305 0.313 380,000 0.3059 -1.60%
2010-08-13 0 1.250 1.210 1.250 1.200 1.260 65,000 80,850 1.2438 0.313 0.303 0.313 0.300 0.315 260,000 0.3110 4.17%
2010-08-12 0 1.200 1.200 1.220 1.190 1.220 80,000 96,250 1.2031 0.300 0.300 0.305 0.298 0.305 320,000 0.3008 -3.23%
2010-08-11 0 1.240 1.210 1.240 - - 0 0 - 0.310 0.303 0.310 - - 0 - -1.59%
2010-08-10 0 1.260 1.230 1.270 1.220 1.260 80,000 98,300 1.2288 0.315 0.308 0.317 0.305 0.315 320,000 0.3072 0.80%
2010-08-09 0 1.250 1.250 1.270 1.210 1.250 340,000 415,900 1.2232 0.313 0.313 0.317 0.303 0.313 1,360,000 0.3058 1.63%
2010-08-06 0 1.230 1.230 1.260 1.230 1.250 365,000 452,200 1.2389 0.308 0.308 0.315 0.308 0.313 1,460,000 0.3097 0.00%
2010-08-05 0 1.230 1.230 1.250 1.230 1.280 885,000 1,099,650 1.2425 0.308 0.308 0.313 0.308 0.320 3,540,000 0.3106 -3.91%
2010-08-04 0 1.280 1.280 1.300 1.280 1.310 375,000 485,100 1.2936 0.320 0.320 0.325 0.320 0.327 1,500,000 0.3234 -1.54%
2010-08-03 0 1.300 1.300 1.310 1.300 1.350 650,000 850,050 1.3078 0.325 0.325 0.327 0.325 0.338 2,600,000 0.3269 -3.70%
2010-08-02 0 1.350 1.320 1.360 1.330 1.360 370,000 495,500 1.3392 0.338 0.330 0.340 0.333 0.340 1,480,000 0.3348 2.27%
2010-07-30 0 1.320 1.310 1.390 1.320 1.380 695,000 937,750 1.3493 0.330 0.327 0.347 0.330 0.345 2,780,000 0.3373 -5.04%
2010-07-29 0 1.390 1.380 1.390 1.250 1.420 1,510,000 2,036,200 1.3485 0.347 0.345 0.347 0.313 0.355 6,040,000 0.3371 7.75%
2010-07-28 0 1.290 1.290 1.310 1.280 1.490 4,325,000 5,956,050 1.3771 0.322 0.322 0.327 0.320 0.373 17,300,000 0.3443 -3.73%
2010-07-27 0 1.340 1.320 1.340 1.060 1.360 6,205,000 7,525,550 1.2128 0.335 0.330 0.335 0.265 0.340 24,820,000 0.3032 26.42%
2010-07-26 0 1.060 1.060 1.070 1.050 1.070 225,000 238,550 1.0602 0.265 0.265 0.268 0.262 0.268 900,000 0.2651 0.95%
2010-07-23 0 1.050 1.050 1.060 1.050 1.080 745,000 788,700 1.0587 0.262 0.262 0.265 0.262 0.270 2,980,000 0.2647 -1.87%
2010-07-22 0 1.070 1.060 1.080 1.050 1.080 495,000 528,950 1.0686 0.268 0.265 0.270 0.262 0.270 1,980,000 0.2671 0.94%
2010-07-21 0 1.060 1.060 1.070 1.060 1.080 785,000 834,450 1.0630 0.265 0.265 0.268 0.265 0.270 3,140,000 0.2657 -3.64%
2010-07-20 0 1.100 1.090 1.100 1.100 1.130 3,005,000 3,325,550 1.1067 0.275 0.273 0.275 0.275 0.282 12,020,000 0.2767 -1.79%
2010-07-19 0 1.120 1.130 1.140 1.090 1.260 26,700,000 30,712,500 1.1503 0.280 0.282 0.285 0.273 0.315 106,800,000 0.2876

Webb-site Database - Powered By Linux Group

Back to top