China 33 Media Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08087  2011-02-28    
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 6.000 5.800 - 6.000 6.000 30,000 180,000 6.0000 6.000 5.800 - 6.000 6.000 30,000 6.0000 0.00%
2026-02-02 0 6.000 - 6.000 6.200 6.230 50,000 310,300 6.2060 6.000 - 6.000 6.200 6.230 50,000 6.2060 -3.23%
2026-01-30 0 6.200 6.200 6.390 6.200 7.390 126,250 834,937 6.6134 6.200 6.200 6.390 6.200 7.390 126,250 6.6134 -16.22%
2026-01-29 0 7.400 - 7.400 - - 0 0 - 7.400 - 7.400 - - 0 - -7.50%
2026-01-28 0 8.000 - 7.950 - - 0 0 - 8.000 - 7.950 - - 0 - -2.68%
2026-01-27 0 8.220 - 8.220 - - 0 0 - 8.220 - 8.220 - - 0 - -0.36%
2026-01-26 0 8.250 - 8.250 - - 0 0 - 8.250 - 8.250 - - 0 - 0.00%
2026-01-23 0 8.250 - 8.250 - - 0 0 - 8.250 - 8.250 - - 0 - -1.79%
2026-01-22 0 8.400 - 8.400 - - 0 0 - 8.400 - 8.400 - - 0 - -2.33%
2026-01-21 0 8.600 - 8.600 - - 0 0 - 8.600 - 8.600 - - 0 - -2.27%
2026-01-20 0 8.800 - 8.800 - - 0 0 - 8.800 - 8.800 - - 0 - 0.00%
2026-01-19 0 8.800 - 9.540 8.800 9.980 70,525 672,413 9.5344 8.800 - 9.540 8.800 9.980 70,525 9.5344 -8.14%
2026-01-16 0 9.580 9.400 9.590 9.390 9.580 43,125 405,487 9.4026 9.580 9.400 9.590 9.390 9.580 43,125 9.4026 8.86%
2026-01-15 0 8.800 8.550 8.980 8.500 8.800 20,000 173,000 8.6500 8.800 8.550 8.980 8.500 8.800 20,000 8.6500 5.14%
2026-01-14 0 8.370 8.370 8.980 8.360 8.360 20,000 167,200 8.3600 8.370 8.370 8.980 8.360 8.360 20,000 8.3600 0.24%
2026-01-13 0 8.350 8.350 8.960 8.350 8.500 51,600 433,866 8.4083 8.350 8.350 8.960 8.350 8.500 51,600 8.4083 4.38%
2026-01-09 0 8.000 7.350 8.200 8.000 8.000 42,061 325,221 7.7321 8.000 7.350 8.200 8.000 8.000 42,061 7.7321 9.29%
2026-01-08 0 7.320 - 7.320 6.860 7.320 59,500 424,660 7.1371 7.320 - 7.320 6.860 7.320 59,500 7.1371 6.86%
2026-01-07 0 6.850 6.660 7.000 6.400 6.850 85,750 566,136 6.6022 6.850 6.660 7.000 6.400 6.850 85,750 6.6022 11.75%
2026-01-06 0 6.130 6.130 6.400 6.080 6.140 130,000 792,500 6.0962 6.130 6.130 6.400 6.080 6.140 130,000 6.0962 0.16%
2026-01-05 0 6.120 6.120 6.400 - - 2,875 17,018 5.9193 6.120 6.120 6.400 - - 2,875 5.9193 6.43%
2025-12-31 0 5.750 5.750 - - - 0 0 - 5.750 5.750 - - - 0 - 8.90%
2025-12-30 0 5.280 5.280 - - - 0 0 - 5.280 5.280 - - - 0 - 0.38%
2025-12-29 0 5.260 5.260 - 5.250 5.250 10,000 52,500 5.2500 5.260 5.260 - 5.250 5.250 10,000 5.2500 0.19%
2025-12-24 0 5.250 5.200 - 5.010 5.250 20,000 102,600 5.1300 5.250 5.200 - 5.010 5.250 20,000 5.1300 0.00%
2025-12-23 0 5.250 5.250 5.300 5.250 5.250 30,000 157,500 5.2500 5.250 5.250 5.300 5.250 5.250 30,000 5.2500 0.00%
2025-12-22 0 5.250 5.180 - 5.250 5.250 10,000 52,500 5.2500 5.250 5.180 - 5.250 5.250 10,000 5.2500 0.00%
2025-12-19 0 5.250 5.120 5.300 5.250 5.250 10,000 52,500 5.2500 5.250 5.120 5.300 5.250 5.250 10,000 5.2500 0.96%
2025-12-18 0 5.200 5.010 5.220 5.150 5.200 110,000 570,000 5.1818 5.200 5.010 5.220 5.150 5.200 110,000 5.1818 0.58%
2025-12-17 0 5.170 4.860 - 5.170 5.170 10,000 51,700 5.1700 5.170 4.860 - 5.170 5.170 10,000 5.1700 0.19%
2025-12-16 0 5.160 5.000 5.200 5.160 5.160 12,500 63,875 5.1100 5.160 5.000 5.200 5.160 5.160 12,500 5.1100 -0.77%
2025-12-15 0 5.200 - 5.250 5.200 5.300 20,000 105,000 5.2500 5.200 - 5.250 5.200 5.300 20,000 5.2500 -1.14%
2025-12-12 0 5.260 - 5.400 5.260 5.380 31,250 166,537 5.3292 5.260 - 5.400 5.260 5.380 31,250 5.3292 -1.31%
2025-12-11 0 5.330 5.260 5.700 - - 0 0 - 5.330 5.260 5.700 - - 0 - 0.00%
2025-12-10 0 5.330 5.330 5.700 - - 8,250 41,910 5.0800 5.330 5.330 5.700 - - 8,250 5.0800 0.57%
2025-12-09 0 5.300 5.040 5.650 5.300 5.300 28,438 150,224 5.2825 5.300 5.040 5.650 5.300 5.300 28,438 5.2825 0.38%
2025-12-08 0 5.280 5.080 5.650 5.280 5.280 10,000 52,800 5.2800 5.280 5.080 5.650 5.280 5.280 10,000 5.2800 3.33%
2025-12-05 0 5.110 5.000 5.300 5.000 5.110 80,000 401,900 5.0238 5.110 5.000 5.300 5.000 5.110 80,000 5.0238 -2.67%
2025-12-04 0 5.250 - 5.650 5.250 5.360 40,000 212,500 5.3125 5.250 - 5.650 5.250 5.360 40,000 5.3125 -7.08%
2025-12-03 0 5.650 5.500 5.800 5.500 5.650 40,000 223,000 5.5750 5.650 5.500 5.800 5.500 5.650 40,000 5.5750 2.73%
2025-12-02 0 5.500 5.310 5.800 5.500 5.510 20,375 112,136 5.5036 5.500 5.310 5.800 5.500 5.510 20,375 5.5036 -1.79%
2025-12-01 0 5.600 5.300 5.750 5.520 5.600 30,000 167,100 5.5700 5.600 5.300 5.750 5.520 5.600 30,000 5.5700 0.00%
2025-11-28 0 5.600 - 5.320 5.300 6.000 180,000 1,021,600 5.6756 5.600 - 5.320 5.300 6.000 180,000 5.6756 -5.08%
2025-11-27 0 5.900 - 5.900 5.500 6.100 150,000 877,800 5.8520 5.900 - 5.900 5.500 6.100 150,000 5.8520 -2.96%
2025-11-26 0 6.080 5.500 6.080 5.650 6.120 80,000 466,600 5.8325 6.080 5.500 6.080 5.650 6.120 80,000 5.8325 11.56%
2025-11-25 0 5.450 5.000 5.650 5.450 5.450 10,000 54,500 5.4500 5.450 5.000 5.650 5.450 5.450 10,000 5.4500 4.81%
2025-11-24 0 5.200 5.000 5.300 5.200 5.200 110,000 572,000 5.2000 5.200 5.000 5.300 5.200 5.200 110,000 5.2000 1.96%
2025-11-21 0 5.100 5.000 5.200 5.100 5.100 102,400 521,760 5.0953 5.100 5.000 5.200 5.100 5.100 102,400 5.0953 0.99%
2025-11-20 0 5.050 5.000 - 5.050 5.050 210,000 1,060,500 5.0500 5.050 5.000 - 5.050 5.050 210,000 5.0500 1.00%
2025-11-19 0 5.000 5.000 - 5.000 5.000 100,000 500,000 5.0000 5.000 5.000 - 5.000 5.000 100,000 5.0000 0.00%
2025-11-18 0 5.000 5.000 - - - 0 0 - 5.000 5.000 - - - 0 - 0.00%
2025-11-17 0 5.000 4.900 - - - 300 1,500 5.0000 5.000 4.900 - - - 300 5.0000 0.00%
2025-11-14 0 5.000 4.500 - 5.000 5.000 10,000 50,000 5.0000 5.000 4.500 - 5.000 5.000 10,000 5.0000 0.00%
2025-11-13 0 5.000 5.000 - 5.000 5.000 20,000 100,000 5.0000 5.000 5.000 - 5.000 5.000 20,000 5.0000 0.00%
2025-11-12 0 5.000 5.000 - 5.000 5.000 20,000 100,000 5.0000 5.000 5.000 - 5.000 5.000 20,000 5.0000 0.00%
2025-11-11 0 5.000 5.000 5.060 4.880 5.000 80,000 398,000 4.9750 5.000 5.000 5.060 4.880 5.000 80,000 4.9750 -8.93%
2025-11-07 0 5.490 5.200 5.500 5.300 5.490 30,000 160,900 5.3633 5.490 5.200 5.500 5.300 5.490 30,000 5.3633 -0.18%
2025-11-06 0 5.500 5.200 5.660 5.500 5.710 110,000 620,000 5.6364 5.500 5.200 5.660 5.500 5.710 110,000 5.6364 -4.35%
2025-11-05 0 5.750 5.000 5.750 - - 0 0 - 5.750 5.000 5.750 - - 0 - -0.17%
2025-11-04 0 5.760 5.200 5.790 5.760 5.760 10,000 57,600 5.7600 5.760 5.200 5.790 5.760 5.760 10,000 5.7600 0.00%
2025-11-03 0 5.760 5.010 5.760 - - 0 0 - 5.760 5.010 5.760 - - 0 - 0.00%
2025-10-31 0 5.760 5.050 5.790 - - 0 0 - 5.760 5.050 5.790 - - 0 - 0.00%
2025-10-30 0 5.760 5.050 5.800 5.760 5.760 10,000 57,600 5.7600 5.760 5.050 5.800 5.760 5.760 10,000 5.7600 -0.69%
2025-10-28 0 5.800 5.790 5.850 5.790 5.870 240,000 1,391,700 5.7988 5.800 5.790 5.850 5.790 5.870 240,000 5.7988 0.00%
2025-10-27 0 5.800 5.680 5.870 5.800 5.870 70,000 406,700 5.8100 5.800 5.680 5.870 5.800 5.870 70,000 5.8100 -1.53%
2025-10-24 0 5.890 5.860 6.050 5.820 5.890 30,000 175,400 5.8467 5.890 5.860 6.050 5.820 5.890 30,000 5.8467 0.00%
2025-10-23 0 5.890 5.550 6.050 5.720 5.890 20,000 116,100 5.8050 5.890 5.550 6.050 5.720 5.890 20,000 5.8050 1.55%
2025-10-22 0 5.800 5.500 5.850 5.800 6.030 230,000 1,356,700 5.8987 5.800 5.500 5.850 5.800 6.030 230,000 5.8987 -1.69%
2025-10-21 0 5.900 5.820 6.060 5.860 6.050 190,000 1,128,000 5.9368 5.900 5.820 6.060 5.860 6.050 190,000 5.9368 -2.16%
2025-10-20 0 6.030 5.810 6.200 5.900 6.030 50,000 298,400 5.9680 6.030 5.810 6.200 5.900 6.030 50,000 5.9680 0.50%
2025-10-17 0 6.000 5.750 6.150 5.800 6.000 20,000 118,000 5.9000 6.000 5.750 6.150 5.800 6.000 20,000 5.9000 1.52%
2025-10-16 0 5.910 5.820 5.960 - - 0 0 - 5.910 5.820 5.960 - - 0 - 0.00%
2025-10-15 0 5.910 5.880 6.140 5.850 5.910 50,000 293,100 5.8620 5.910 5.880 6.140 5.850 5.910 50,000 5.8620 1.03%
2025-10-14 0 5.850 5.810 5.950 5.800 5.990 80,000 468,400 5.8550 5.850 5.810 5.950 5.800 5.990 80,000 5.8550 -1.68%
2025-10-13 0 5.950 5.800 6.200 5.800 5.950 110,000 645,700 5.8700 5.950 5.800 6.200 5.800 5.950 110,000 5.8700 0.00%
2025-10-10 0 5.950 5.200 5.950 5.900 5.950 50,000 296,300 5.9260 5.950 5.200 5.950 5.900 5.950 50,000 5.9260 1.71%
2025-10-09 0 5.850 5.310 5.900 5.800 5.850 30,000 175,000 5.8333 5.850 5.310 5.900 5.800 5.850 30,000 5.8333 0.86%
2025-10-08 0 5.800 5.800 6.020 5.800 5.800 10,000 58,000 5.8000 5.800 5.800 6.020 5.800 5.800 10,000 5.8000 -3.49%
2025-10-06 0 6.010 5.410 - 6.000 6.010 20,000 120,100 6.0050 6.010 5.410 - 6.000 6.010 20,000 6.0050 -0.17%
2025-10-03 0 6.020 5.900 6.600 5.900 6.020 35,375 206,910 5.8490 6.020 5.900 6.600 5.900 6.020 35,375 5.8490 0.17%
2025-10-02 0 6.010 6.000 6.240 6.010 6.010 18,812 110,122 5.8538 6.010 6.000 6.240 6.010 6.010 18,812 5.8538 -6.09%
2025-09-30 0 6.400 6.080 6.400 6.000 6.400 62,250 388,768 6.2453 6.400 6.080 6.400 6.000 6.400 62,250 6.2453 4.07%
2025-09-29 0 6.150 5.610 6.100 6.150 6.160 68,875 417,228 6.0578 6.150 5.610 6.100 6.150 6.160 68,875 6.0578 0.00%
2025-09-26 0 6.150 5.530 6.150 5.900 6.150 160,000 963,000 6.0188 6.150 5.530 6.150 5.900 6.150 160,000 6.0188 2.33%
2025-09-25 0 6.010 5.670 6.050 5.730 6.010 133,750 775,050 5.7948 6.010 5.670 6.050 5.730 6.010 133,750 5.7948 0.17%
2025-09-24 0 6.000 - 6.060 - - 0 0 - 6.000 - 6.060 - - 0 - 0.00%
2025-09-23 0 6.000 5.420 6.000 - - 0 0 - 6.000 5.420 6.000 - - 0 - -1.64%
2025-09-22 0 6.100 5.410 6.100 6.100 6.100 10,000 61,000 6.1000 6.100 5.410 6.100 6.100 6.100 10,000 6.1000 0.00%
2025-09-19 0 6.100 5.610 6.100 5.800 6.140 63,625 381,663 5.9986 6.100 5.610 6.100 5.800 6.140 63,625 5.9986 1.67%
2025-09-18 0 6.000 5.430 6.000 5.640 6.000 70,000 401,600 5.7371 6.000 5.430 6.000 5.640 6.000 70,000 5.7371 8.11%
2025-09-17 0 5.550 5.500 5.550 5.510 5.600 42,125 235,138 5.5819 5.550 5.500 5.550 5.510 5.600 42,125 5.5819 -4.15%
2025-09-16 0 5.790 5.200 5.800 5.600 5.800 82,850 473,006 5.7092 5.790 5.200 5.800 5.600 5.800 82,850 5.7092 1.76%
2025-09-15 0 5.690 5.100 5.710 5.650 5.690 100,375 567,802 5.6568 5.690 5.100 5.710 5.650 5.690 100,375 5.6568 0.18%
2025-09-12 0 5.680 5.570 5.780 5.410 5.750 313,300 1,775,431 5.6669 5.680 5.570 5.780 5.410 5.750 313,300 5.6669 4.99%
2025-09-11 0 5.410 5.070 5.410 5.010 5.410 69,875 358,717 5.1337 5.410 5.070 5.410 5.010 5.410 69,875 5.1337 8.20%
2025-09-10 0 5.000 5.000 5.450 4.490 5.000 102,750 487,337 4.7429 5.000 5.000 5.450 4.490 5.000 102,750 4.7429 0.00%
2025-09-09 0 5.000 4.380 5.000 4.500 5.000 225,500 1,041,462 4.6185 5.000 4.380 5.000 4.500 5.000 225,500 4.6185 1.63%
2025-09-08 0 4.920 - 4.920 5.000 5.000 12,500 62,000 4.9600 4.920 - 4.920 5.000 5.000 12,500 4.9600 -4.09%
2025-09-05 0 5.130 4.270 5.130 5.130 5.180 20,000 103,100 5.1550 5.130 4.270 5.130 5.130 5.180 20,000 5.1550 2.19%
2025-09-04 0 5.020 4.280 5.020 5.080 5.080 522,000 2,646,960 5.0708 5.020 4.280 5.020 5.080 5.080 522,000 5.0708 0.60%
2025-09-03 0 4.990 4.840 4.990 4.560 5.000 300,000 1,439,400 4.7980 4.990 4.840 4.990 4.560 5.000 300,000 4.7980 15.51%
2025-09-02 0 4.320 4.070 4.320 3.310 4.490 523,850 1,989,550 3.7979 4.320 4.070 4.320 3.310 4.490 523,850 3.7979 8.27%
2025-09-01 0 3.990 3.900 4.010 3.890 4.340 240,000 982,200 4.0925 3.990 3.900 4.010 3.890 4.340 240,000 4.0925 2.84%
2025-08-29 0 3.880 3.880 - 3.790 3.880 20,000 76,700 3.8350 3.880 3.880 - 3.790 3.880 20,000 3.8350 2.92%
2025-08-28 0 3.770 3.500 3.780 3.500 3.760 950,000 3,342,500 3.5184 3.770 3.500 3.780 3.500 3.760 950,000 3.5184 0.27%
2025-08-27 0 3.760 3.500 3.780 3.760 4.100 527,499 1,994,083 3.7803 3.760 3.500 3.780 3.760 4.100 527,499 3.7803 -8.29%
2025-08-26 0 4.100 3.930 4.260 4.090 4.100 270,000 1,059,100 3.9226 4.100 3.930 4.260 4.090 4.100 270,000 3.9226 -6.61%
2025-08-25 0 4.390 3.760 4.390 - - 0 0 - 4.390 3.760 4.390 - - 0 - 0.00%
2025-08-22 0 4.390 4.030 4.390 4.390 4.390 10,000 43,900 4.3900 4.390 4.030 4.390 4.390 4.390 10,000 4.3900 -0.23%
2025-08-21 0 4.400 4.000 4.400 4.000 4.400 41,562 178,201 4.2876 4.400 4.000 4.400 4.000 4.400 41,562 4.2876 10.00%
2025-08-20 0 4.000 3.710 4.480 4.000 4.600 122,500 516,975 4.2202 4.000 3.710 4.480 4.000 4.600 122,500 4.2202 -15.25%
2025-08-19 0 4.720 - 4.950 4.680 4.760 40,000 189,100 4.7275 4.720 - 4.950 4.680 4.760 40,000 4.7275 -8.53%
2025-08-18 0 5.160 5.000 5.230 5.000 5.460 90,500 461,275 5.0970 5.160 5.000 5.230 5.000 5.460 90,500 5.0970 -6.86%
2025-08-15 0 5.540 5.130 5.550 5.540 5.570 30,000 166,700 5.5567 5.540 5.130 5.550 5.540 5.570 30,000 5.5567 -2.29%
2025-08-14 0 5.670 5.110 5.670 5.340 5.760 80,000 447,000 5.5875 5.670 5.110 5.670 5.340 5.760 80,000 5.5875 1.43%
2025-08-13 0 5.590 5.120 5.590 5.530 5.600 30,000 165,800 5.5267 5.590 5.120 5.590 5.530 5.600 30,000 5.5267 1.64%
2025-08-12 0 5.500 5.160 5.500 5.200 5.650 570,000 3,179,400 5.5779 5.500 5.160 5.500 5.200 5.650 570,000 5.5779 1.85%
2025-08-11 0 5.400 5.180 5.400 5.400 5.440 40,500 219,460 5.4188 5.400 5.180 5.400 5.400 5.440 40,500 5.4188 -1.28%
2025-08-08 0 5.470 5.130 5.470 5.350 5.470 85,000 460,050 5.4124 5.470 5.130 5.470 5.350 5.470 85,000 5.4124 2.24%
2025-08-07 0 5.350 5.120 5.340 5.200 5.650 155,625 839,762 5.3961 5.350 5.120 5.340 5.200 5.650 155,625 5.3961 2.88%
2025-08-06 0 5.200 5.200 5.540 5.010 5.200 90,000 459,800 5.1089 5.200 5.200 5.540 5.010 5.200 90,000 5.1089 -1.52%
2025-08-05 0 5.280 5.280 5.590 5.280 5.310 60,000 318,000 5.3000 5.280 5.280 5.590 5.280 5.310 60,000 5.3000 -0.56%
2025-08-04 0 5.310 5.310 5.500 5.310 5.680 277,000 1,540,150 5.5601 5.310 5.310 5.500 5.310 5.680 277,000 5.5601 -6.84%
2025-08-01 0 5.700 5.550 5.900 5.300 5.760 120,000 664,000 5.5333 5.700 5.550 5.900 5.300 5.760 120,000 5.5333 -1.04%
2025-07-31 0 5.760 5.700 6.100 5.700 5.800 220,000 1,263,400 5.7427 5.760 5.700 6.100 5.700 5.800 220,000 5.7427 0.70%
2025-07-30 0 5.720 5.720 5.900 5.710 6.030 112,150 653,115 5.8236 5.720 5.720 5.900 5.710 6.030 112,150 5.8236 -4.83%
2025-07-29 0 6.010 6.010 6.060 6.010 6.300 269,000 1,646,175 6.1196 6.010 6.010 6.060 6.010 6.300 269,000 6.1196 0.00%
2025-07-28 0 6.010 6.060 6.080 5.430 6.400 577,500 3,482,975 6.0311 6.010 6.060 6.080 5.430 6.400 577,500 6.0311 3.62%
2025-07-25 0 5.800 5.660 5.840 5.240 5.850 503,537 2,799,813 5.5603 5.800 5.660 5.840 5.240 5.850 503,537 5.5603 11.54%
2025-07-24 0 5.200 5.200 5.270 4.990 5.280 258,625 1,339,826 5.1806 5.200 5.200 5.270 4.990 5.280 258,625 5.1806 6.12%
2025-07-23 0 4.900 4.760 4.900 4.710 5.000 118,330 568,704 4.8061 4.900 4.760 4.900 4.710 5.000 118,330 4.8061 -0.61%
2025-07-22 0 4.930 4.480 5.150 4.400 5.450 544,561 2,659,193 4.8832 4.930 4.480 5.150 4.400 5.450 544,561 4.8832 -12.74%
2025-07-21 0 5.650 5.560 5.800 5.610 6.000 465,887 2,698,113 5.7913 5.650 5.560 5.800 5.610 6.000 465,887 5.7913 -3.09%
2025-07-18 0 5.830 5.760 5.870 5.750 6.000 436,675 2,552,454 5.8452 5.830 5.760 5.870 5.750 6.000 436,675 5.8452 0.17%
2025-07-17 0 5.820 5.830 5.860 5.750 6.200 1,630,300 9,627,364 5.9053 5.820 5.830 5.860 5.750 6.200 1,630,300 5.9053 -1.19%
2025-07-16 0 5.890 5.760 5.890 3.790 6.190 4,561,573 24,757,060 5.4273 5.890 5.760 5.890 3.790 6.190 4,561,573 5.4273 72.73%
2025-07-15 0 3.410 3.410 3.800 3.300 3.880 578,435 2,090,425 3.6139 3.410 3.410 3.800 3.300 3.880 578,435 3.6139 -2.01%
2025-07-14 0 3.480 3.470 3.600 3.200 3.660 757,600 2,619,352 3.4574 3.480 3.470 3.600 3.200 3.660 757,600 3.4574 12.62%
2025-07-11 0 3.090 3.090 3.190 3.040 3.360 311,562 995,614 3.1956 3.090 3.090 3.190 3.040 3.360 311,562 3.1956 -1.28%
2025-07-10 0 3.130 3.010 3.200 2.380 3.330 1,304,750 4,077,980 3.1255 3.130 3.010 3.200 2.380 3.330 1,304,750 3.1255 17.67%
2025-07-09 0 2.660 2.480 2.780 2.170 2.800 485,287 1,196,997 2.4666 2.660 2.480 2.780 2.170 2.800 485,287 2.4666 35.71%
2025-07-08 0 1.960 1.960 2.100 1.900 1.990 269,750 525,537 1.9482 1.960 1.960 2.100 1.900 1.990 269,750 1.9482 -1.51%
2025-07-07 0 1.990 1.980 2.070 1.690 2.110 1,204,162 2,380,654 1.9770 1.990 1.980 2.070 1.690 2.110 1,204,162 1.9770 22.09%
2025-07-04 0 1.630 1.630 1.690 1.620 1.690 133,937 220,641 1.6473 1.630 1.630 1.690 1.620 1.690 133,937 1.6473 -4.68%
2025-07-03 0 1.710 1.700 1.790 1.300 1.900 1,293,875 2,193,608 1.6954 1.710 1.700 1.790 1.300 1.900 1,293,875 1.6954 32.56%
2025-07-02 0 1.290 1.300 1.390 1.250 1.330 326,037 418,873 1.2847 1.290 1.300 1.390 1.250 1.330 326,037 1.2847 4.88%
2025-06-30 0 1.230 1.190 1.230 0.770 1.290 195,124 209,397 1.0731 1.230 1.190 1.230 0.770 1.290 195,124 1.0731 48.19%
2025-06-27 0 0.830 0.830 0.880 0.800 0.830 181,912 148,191 0.8146 0.830 0.830 0.880 0.800 0.830 181,912 0.8146 3.75%
2025-06-26 0 0.800 0.770 0.840 0.760 0.870 100,000 82,900 0.8290 0.800 0.770 0.840 0.760 0.870 100,000 0.8290 2.56%
2025-06-25 0 0.780 0.770 0.880 0.720 0.780 160,000 120,900 0.7556 0.780 0.770 0.880 0.720 0.780 160,000 0.7556 5.41%
2025-06-24 0 0.740 0.740 0.770 0.720 0.920 420,000 347,700 0.8279 0.740 0.740 0.770 0.720 0.920 420,000 0.8279 -19.57%
2025-06-23 0 0.920 0.890 0.970 0.840 0.970 80,000 71,600 0.8950 0.920 0.890 0.970 0.840 0.970 80,000 0.8950 -5.15%
2025-06-20 0 0.970 0.840 0.970 0.830 0.970 90,000 77,400 0.8600 0.970 0.840 0.970 0.830 0.970 90,000 0.8600 10.23%
2025-06-19 0 0.880 0.840 0.970 0.830 0.900 140,000 123,800 0.8843 0.880 0.840 0.970 0.830 0.900 140,000 0.8843 -10.20%
2025-06-18 0 0.980 0.940 0.950 0.920 1.110 190,000 189,400 0.9968 0.980 0.940 0.950 0.920 1.110 190,000 0.9968 -9.26%
2025-06-17 0 1.080 1.060 1.140 1.060 1.250 1,210,001 1,443,601 1.1931 1.080 1.060 1.140 1.060 1.250 1,210,001 1.1931 -16.92%
2025-06-16 0 1.300 1.110 1.490 1.020 1.300 80,000 100,600 1.2575 1.300 1.110 1.490 1.020 1.300 80,000 1.2575 12.07%
2025-06-13 0 1.160 1.160 1.280 0.940 1.280 258,424 286,176 1.1074 1.160 1.160 1.280 0.940 1.280 258,424 1.1074 0.00%
2025-06-12 0 1.160 0.940 1.160 0.980 1.160 100,000 107,300 1.0730 1.160 0.940 1.160 0.980 1.160 100,000 1.0730 0.00%
2025-06-11 0 1.160 0.910 1.160 0.910 1.160 276,250 289,300 1.0472 1.160 0.910 1.160 0.910 1.160 276,250 1.0472 56.76%
2025-06-10 0 0.740 0.700 - - - 0 0 - 0.740 0.700 - - - 0 - 0.00%
2025-06-09 0 0.740 0.740 - 0.730 0.730 10,000 7,300 0.7300 0.740 0.740 - 0.730 0.730 10,000 0.7300 -1.33%
2025-06-06 0 0.750 0.750 - 0.720 0.720 10,000 7,200 0.7200 0.750 0.750 - 0.720 0.720 10,000 0.7200 -1.32%
2025-06-05 0 0.760 0.740 0.950 0.730 0.730 10,000 7,300 0.7300 0.760 0.740 0.950 0.730 0.730 10,000 0.7300 0.00%
2025-06-04 0 0.760 0.760 0.950 0.750 0.750 11,212 8,336 0.7435 0.760 0.760 0.950 0.750 0.750 11,212 0.7435 -7.32%
2025-06-03 0 0.820 0.820 0.930 - - 0 0 - 0.820 0.820 0.930 - - 0 - 3.80%
2025-06-02 0 0.790 0.790 0.920 - - 0 0 - 0.790 0.790 0.920 - - 0 - 2.60%
2025-05-30 0 0.770 0.770 0.930 - - 0 0 - 0.770 0.770 0.930 - - 0 - 1.32%
2025-05-29 0 0.760 0.760 0.910 0.700 0.790 50,000 37,700 0.7540 0.760 0.760 0.910 0.700 0.790 50,000 0.7540 4.11%
2025-05-28 0 0.730 0.730 0.780 0.720 0.790 20,000 15,100 0.7550 0.730 0.730 0.780 0.720 0.790 20,000 0.7550 -7.59%
2025-05-27 0 0.790 0.620 0.880 - - 0 0 - 0.790 0.620 0.880 - - 0 - 0.00%
2025-05-26 0 0.790 0.610 - - - 0 0 - 0.790 0.610 - - - 0 - 0.00%
2025-05-23 0 0.790 0.610 0.880 - - 0 0 - 0.790 0.610 0.880 - - 0 - 0.00%
2025-05-22 0 0.790 0.700 0.810 - - 0 0 - 0.790 0.700 0.810 - - 0 - 0.00%
2025-05-21 0 0.790 0.760 0.850 - - 5,000 3,650 0.7300 0.790 0.760 0.850 - - 5,000 0.7300 0.00%
2025-05-20 0 0.790 0.710 0.950 - - 0 0 - 0.790 0.710 0.950 - - 0 - 0.00%
2025-05-19 0 0.790 0.740 0.900 - - 0 0 - 0.790 0.740 0.900 - - 0 - 0.00%
2025-05-16 0 0.790 0.790 0.990 - - 0 0 - 0.790 0.790 0.990 - - 0 - 2.60%
2025-05-15 0 0.770 0.760 0.900 0.730 0.770 20,250 15,182 0.7497 0.770 0.760 0.900 0.730 0.770 20,250 0.7497 -2.53%
2025-05-14 0 0.790 0.790 0.880 0.790 0.790 250,000 197,500 0.7900 0.790 0.790 0.880 0.790 0.790 250,000 0.7900 1.28%
2025-05-13 0 0.780 0.780 0.880 0.780 0.880 131,437 106,807 0.8126 0.780 0.780 0.880 0.780 0.880 131,437 0.8126 4.00%
2025-05-12 0 0.750 0.750 0.850 0.730 0.750 100,000 73,400 0.7340 0.750 0.750 0.850 0.730 0.750 100,000 0.7340 2.74%
2025-05-09 0 0.730 0.730 0.860 0.730 0.780 230,000 168,400 0.7322 0.730 0.730 0.860 0.730 0.780 230,000 0.7322 0.00%
2025-05-08 0 0.730 0.730 0.850 0.730 0.750 30,000 22,100 0.7367 0.730 0.730 0.850 0.730 0.750 30,000 0.7367 -2.67%
2025-05-07 0 0.750 0.720 0.730 0.750 0.750 100,000 75,000 0.7500 0.750 0.720 0.730 0.750 0.750 100,000 0.7500 1.35%
2025-05-06 0 0.740 0.730 0.850 - - 0 0 - 0.740 0.730 0.850 - - 0 - 2.78%
2025-05-02 0 0.720 0.710 0.850 0.710 0.780 60,000 46,100 0.7683 0.720 0.710 0.850 0.710 0.780 60,000 0.7683 2.86%
2025-04-30 0 0.700 0.690 0.780 0.680 0.730 30,000 21,400 0.7133 0.700 0.690 0.780 0.680 0.730 30,000 0.7133 -11.39%
2025-04-29 0 0.790 0.710 0.760 0.720 0.790 80,000 60,700 0.7588 0.790 0.710 0.760 0.720 0.790 80,000 0.7588 3.95%
2025-04-28 0 0.760 0.650 0.760 0.630 0.760 71,250 47,312 0.6640 0.760 0.650 0.760 0.630 0.760 71,250 0.6640 7.04%
2025-04-25 0 0.710 0.710 0.780 0.690 0.780 160,000 114,400 0.7150 0.710 0.710 0.780 0.690 0.780 160,000 0.7150 1.43%
2025-04-24 0 0.700 0.690 0.770 0.660 0.780 530,000 371,000 0.7000 0.700 0.690 0.770 0.660 0.780 530,000 0.7000 6.06%
2025-04-23 0 0.660 0.660 0.750 0.640 0.790 3,042,500 1,982,850 0.6517 0.660 0.660 0.750 0.640 0.790 3,042,500 0.6517 6.45%
2025-04-22 0 0.620 0.610 0.670 0.600 0.730 990,000 614,200 0.6204 0.620 0.610 0.670 0.600 0.730 990,000 0.6204 1.64%
2025-04-17 0 0.610 0.600 0.660 0.600 0.610 6,839,812 4,171,792 0.6099 0.610 0.600 0.660 0.600 0.610 6,839,812 0.6099 0.00%
2025-04-16 0 0.610 0.600 0.630 0.600 0.610 1,583,737 967,330 0.6108 0.610 0.600 0.630 0.600 0.610 1,583,737 0.6108 -1.61%
2025-04-15 0 0.620 0.600 0.640 0.610 0.620 4,392,962 2,713,417 0.6177 0.620 0.600 0.640 0.610 0.620 4,392,962 0.6177 1.64%
2025-04-14 0 0.610 0.600 0.660 0.600 0.610 1,340,000 817,100 0.6098 0.610 0.600 0.660 0.600 0.610 1,340,000 0.6098 -1.61%
2025-04-11 0 0.620 0.610 0.620 - - 0 0 - 0.620 0.610 0.620 - - 0 - -4.62%
2025-04-10 0 0.650 0.600 0.650 0.600 0.660 2,159,030 1,316,947 0.6100 0.650 0.600 0.650 0.600 0.660 2,159,030 0.6100 10.17%
2025-04-09 0 0.590 0.580 0.640 0.590 0.620 480,000 287,400 0.5988 0.590 0.580 0.640 0.590 0.620 480,000 0.5988 -9.23%
2025-04-08 0 0.650 0.620 0.650 0.620 0.700 4,230,000 2,671,000 0.6314 0.650 0.620 0.650 0.620 0.700 4,230,000 0.6314 -9.72%
2025-04-07 0 0.720 0.630 0.740 0.610 0.720 160,000 108,800 0.6800 0.720 0.630 0.740 0.610 0.720 160,000 0.6800 0.00%
2025-04-03 0 0.720 0.620 0.730 0.610 0.730 110,000 76,700 0.6973 0.720 0.620 0.730 0.610 0.730 110,000 0.6973 18.03%
2025-04-02 0 0.610 0.610 0.680 0.610 0.610 30,000 18,300 0.6100 0.610 0.610 0.680 0.610 0.610 30,000 0.6100 -1.61%
2025-04-01 0 0.620 0.610 0.650 - - 0 0 - 0.620 0.610 0.650 - - 0 - 1.64%
2025-03-31 0 0.610 0.610 0.650 0.610 0.650 282,375 177,023 0.6269 0.610 0.610 0.650 0.610 0.650 282,375 0.6269 -4.69%
2025-03-28 0 0.640 0.620 0.660 0.620 0.620 126,250 78,025 0.6180 0.640 0.620 0.660 0.620 0.620 126,250 0.6180 0.00%
2025-03-27 0 0.640 0.610 0.670 0.610 0.650 4,040,375 2,555,402 0.6325 0.640 0.610 0.670 0.610 0.650 4,040,375 0.6325 4.92%
2025-03-26 0 0.610 0.600 0.650 0.610 0.670 11,300,000 7,243,300 0.6410 0.610 0.600 0.650 0.610 0.670 11,300,000 0.6410 -7.58%
2025-03-25 0 0.660 0.650 0.720 0.640 0.650 1,312,500 846,050 0.6446 0.660 0.650 0.720 0.640 0.650 1,312,500 0.6446 3.13%
2025-03-24 0 0.640 0.630 0.730 0.620 0.740 1,410,000 875,400 0.6209 0.640 0.630 0.730 0.620 0.740 1,410,000 0.6209 3.23%
2025-03-21 0 0.620 0.610 0.740 0.620 0.640 2,053,125 1,273,250 0.6202 0.620 0.610 0.740 0.620 0.640 2,053,125 0.6202 -3.12%
2025-03-20 0 0.640 0.640 0.720 0.620 0.640 4,551,250 2,873,325 0.6313 0.640 0.640 0.720 0.620 0.640 4,551,250 0.6313 3.23%
2025-03-19 0 0.620 0.610 0.660 0.620 0.650 4,826,250 3,046,512 0.6312 0.620 0.610 0.660 0.620 0.650 4,826,250 0.6312 0.00%
2025-03-18 0 0.620 0.610 0.640 0.620 0.640 122,500 75,975 0.6202 0.620 0.610 0.640 0.620 0.640 122,500 0.6202 -1.59%
2025-03-17 0 0.630 0.600 0.640 0.630 0.630 42,750 26,767 0.6261 0.630 0.600 0.640 0.630 0.630 42,750 0.6261 14.55%
2025-03-14 0 0.550 0.540 0.610 0.520 0.610 127,625 70,435 0.5519 0.550 0.540 0.610 0.520 0.610 127,625 0.5519 -9.84%
2025-03-13 0 0.610 0.485 0.610 0.530 0.620 650,375 384,998 0.5920 0.610 0.485 0.610 0.530 0.620 650,375 0.5920 23.23%
2025-03-12 0 0.495 0.385 0.495 0.315 0.495 220,000 88,500 0.4023 0.495 0.385 0.495 0.315 0.495 220,000 0.4023 54.69%
2025-03-11 0 0.320 0.315 0.325 - - 0 0 - 0.320 0.315 0.325 - - 0 - 0.00%
2025-03-10 0 0.320 0.315 0.325 - - 0 0 - 0.320 0.315 0.325 - - 0 - 0.00%
2025-03-07 0 0.320 0.320 0.325 0.320 0.320 29,375 9,212 0.3136 0.320 0.320 0.325 0.320 0.320 29,375 0.3136 0.00%
2025-03-06 0 0.320 0.310 0.325 0.310 0.325 70,187 21,554 0.3071 0.320 0.310 0.325 0.310 0.325 70,187 0.3071 6.67%
2025-03-05 0 0.300 0.250 0.315 0.300 0.300 30,000 9,000 0.3000 0.300 0.250 0.315 0.300 0.300 30,000 0.3000 0.00%
2025-03-04 0 0.300 0.260 0.315 - - 20,000 6,300 0.3150 0.300 0.260 0.315 - - 20,000 0.3150 0.00%
2025-03-03 0 0.300 0.250 0.315 - - 10,000 2,800 0.2800 0.300 0.250 0.315 - - 10,000 0.2800 0.00%
2025-02-28 0 0.300 0.280 0.330 - - 0 0 - 0.300 0.280 0.330 - - 0 - 0.00%
2025-02-27 0 0.300 0.280 0.330 - - 0 0 - 0.300 0.280 0.330 - - 0 - 0.00%
2025-02-26 0 0.300 0.280 0.320 0.300 0.300 20,000 6,000 0.3000 0.300 0.280 0.320 0.300 0.300 20,000 0.3000 0.00%
2025-02-25 0 0.300 0.280 0.325 - - 0 0 - 0.300 0.280 0.325 - - 0 - 0.00%
2025-02-24 0 0.300 0.280 0.320 0.280 0.350 210,000 62,750 0.2988 0.300 0.280 0.320 0.280 0.350 210,000 0.2988 -20.00%
2025-02-21 0 0.375 0.305 0.370 0.380 0.380 10,000 3,800 0.3800 0.375 0.305 0.370 0.380 0.380 10,000 0.3800 8.70%
2025-02-20 0 0.345 0.330 0.375 - - 0 0 - 0.345 0.330 0.375 - - 0 - 0.00%
2025-02-19 0 0.345 0.320 0.345 0.330 0.370 600,000 203,900 0.3398 0.345 0.320 0.345 0.330 0.370 600,000 0.3398 1.47%
2025-02-18 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2025-02-17 0 0.340 0.310 0.340 0.320 0.340 140,000 45,200 0.3229 0.340 0.310 0.340 0.320 0.340 140,000 0.3229 6.25%
2025-02-14 0 0.320 0.315 0.335 0.310 0.345 240,000 78,250 0.3260 0.320 0.315 0.335 0.310 0.345 240,000 0.3260 -7.25%
2025-02-13 0 0.345 0.320 0.345 0.305 0.345 5,800,000 1,781,850 0.3072 0.345 0.320 0.345 0.305 0.345 5,800,000 0.3072 2.99%
2025-02-12 0 0.335 0.305 0.340 0.305 0.310 3,151,625 961,313 0.3050 0.335 0.305 0.340 0.305 0.310 3,151,625 0.3050 6.35%
2025-02-11 0 0.315 0.315 0.340 - - 0 0 - 0.315 0.315 0.340 - - 0 - 0.00%
2025-02-10 0 0.315 0.305 0.315 0.315 0.315 160,000 50,400 0.3150 0.315 0.305 0.315 0.315 0.315 160,000 0.3150 0.00%
2025-02-07 0 0.315 0.315 0.340 - - 0 0 - 0.315 0.315 0.340 - - 0 - 0.00%
2025-02-06 0 0.315 0.305 0.315 0.315 0.315 30,000 9,450 0.3150 0.315 0.305 0.315 0.315 0.315 30,000 0.3150 0.00%
2025-02-05 0 0.315 0.310 0.315 0.315 0.325 220,000 69,600 0.3164 0.315 0.310 0.315 0.315 0.325 220,000 0.3164 -1.56%
2025-02-04 0 0.320 0.310 0.320 0.315 0.320 250,000 79,000 0.3160 0.320 0.310 0.320 0.315 0.320 250,000 0.3160 -3.03%
2025-02-03 0 0.330 0.310 0.360 - - 0 0 - 0.330 0.310 0.360 - - 0 - 0.00%
2025-01-28 0 0.330 0.310 0.360 - - 0 0 - 0.330 0.310 0.360 - - 0 - 0.00%
2025-01-27 0 0.330 0.330 0.365 - - 0 0 - 0.330 0.330 0.365 - - 0 - 0.00%
2025-01-24 0 0.330 0.325 0.365 0.330 0.330 10,000 3,300 0.3300 0.330 0.325 0.365 0.330 0.330 10,000 0.3300 -5.71%
2025-01-23 0 0.350 0.330 0.365 0.350 0.350 20,000 7,000 0.3500 0.350 0.330 0.365 0.350 0.350 20,000 0.3500 2.94%
2025-01-22 0 0.340 0.330 0.350 - - 10,000 3,400 0.3400 0.340 0.330 0.350 - - 10,000 0.3400 0.00%
2025-01-21 0 0.340 0.340 0.360 0.340 0.340 20,000 6,800 0.3400 0.340 0.340 0.360 0.340 0.340 20,000 0.3400 3.03%
2025-01-20 0 0.330 0.330 0.360 - - 0 0 - 0.330 0.330 0.360 - - 0 - 0.00%
2025-01-17 0 0.330 0.325 0.395 0.330 0.330 17,500 5,625 0.3214 0.330 0.325 0.395 0.330 0.330 17,500 0.3214 0.00%
2025-01-16 0 0.330 0.325 0.350 0.330 0.330 27,500 8,925 0.3245 0.330 0.325 0.350 0.330 0.330 27,500 0.3245 0.00%
2025-01-15 0 0.330 0.330 0.350 0.330 0.330 80,000 26,400 0.3300 0.330 0.330 0.350 0.330 0.330 80,000 0.3300 8.20%
2025-01-14 0 0.305 0.280 0.365 - - 0 0 - 0.305 0.280 0.365 - - 0 - 0.00%
2025-01-13 0 0.305 0.255 0.305 - - 0 0 - 0.305 0.255 0.305 - - 0 - -1.61%
2025-01-10 0 0.310 0.290 0.335 - - 0 0 - 0.310 0.290 0.335 - - 0 - 0.00%
2025-01-09 0 0.310 0.295 0.335 - - 0 0 - 0.310 0.295 0.335 - - 0 - 0.00%
2025-01-08 0 0.310 0.285 0.330 0.260 0.310 81,625 24,098 0.2952 0.310 0.285 0.330 0.260 0.310 81,625 0.2952 10.71%
2025-01-07 0 0.280 0.280 - 0.270 0.285 190,000 52,350 0.2755 0.280 0.280 - 0.270 0.285 190,000 0.2755 -9.68%
2025-01-06 0 0.310 0.295 0.320 0.310 0.310 12,500 3,787 0.3030 0.310 0.295 0.320 0.310 0.310 12,500 0.3030 5.08%
2025-01-03 0 0.295 0.280 0.350 0.290 0.340 190,000 59,200 0.3116 0.295 0.280 0.350 0.290 0.340 190,000 0.3116 -27.16%
2025-01-02 0 0.405 0.350 0.410 0.310 0.460 116,212 42,301 0.3640 0.405 0.350 0.410 0.310 0.460 116,212 0.3640 30.65%
2024-12-31 0 0.310 0.295 0.380 0.300 0.310 50,000 14,950 0.2990 0.310 0.295 0.380 0.300 0.310 50,000 0.2990 0.00%
2024-12-30 0 0.310 0.285 0.315 0.310 0.315 51,500 16,047 0.3116 0.310 0.285 0.315 0.310 0.315 51,500 0.3116 0.00%
2024-12-27 0 0.310 0.295 0.310 0.295 0.335 134,125 41,621 0.3103 0.310 0.295 0.310 0.295 0.335 134,125 0.3103 -31.11%
2024-12-24 0 0.450 0.330 0.630 0.450 0.600 40,000 22,300 0.5575 0.450 0.330 0.630 0.450 0.600 40,000 0.5575 0.00%
2024-12-23 0 0.450 0.310 0.540 0.450 0.450 10,125 4,535 0.4479 0.450 0.310 0.540 0.450 0.450 10,125 0.4479 60.71%
2024-12-20 0 0.280 0.260 0.335 - - 0 0 - 0.280 0.260 0.335 - - 0 - 0.00%
2024-12-19 0 0.280 0.255 0.335 - - 0 0 - 0.280 0.255 0.335 - - 0 - 0.00%
2024-12-18 0 0.280 0.280 0.335 - - 0 0 - 0.280 0.280 0.335 - - 0 - 0.00%
2024-12-17 0 0.280 0.280 0.350 - - 0 0 - 0.280 0.280 0.350 - - 0 - 0.00%
2024-12-16 0 0.280 0.270 0.305 - - 0 0 - 0.280 0.270 0.305 - - 0 - 0.00%
2024-12-13 0 0.280 0.265 0.295 - - 0 0 - 0.280 0.265 0.295 - - 0 - 0.00%
2024-12-12 0 0.280 0.250 0.295 0.275 0.295 56,250 15,743 0.2799 0.280 0.250 0.295 0.275 0.295 56,250 0.2799 -9.68%
2024-12-11 0 0.310 0.265 0.310 - - 6 1 0.1667 0.310 0.265 0.310 - - 6 0.1667 -1.59%
2024-12-10 0 0.315 0.270 0.320 0.315 0.315 3,875 1,172 0.3025 0.315 0.270 0.320 0.315 0.315 3,875 0.3025 2.94%
2024-12-09 0 0.315 0.315 0.355 0.310 0.320 15,000 4,675 0.3117 0.306 0.306 0.345 0.301 0.311 15,441 0.3028 -1.56%
2024-12-06 0 0.080 0.080 0.094 0.080 0.086 62,500 5,275 0.0844 0.311 0.311 0.365 0.311 0.334 16,085 0.3280 -2.44%
2024-12-05 0 0.082 0.080 0.094 - - 0 0 - 0.319 0.311 0.365 - - 0 - 0.00%
2024-12-04 0 0.082 0.080 0.098 0.080 0.082 40,000 3,260 0.0815 0.319 0.311 0.381 0.311 0.319 10,294 0.3167 -7.87%
2024-12-03 0 0.089 0.084 0.089 - - 0 0 - 0.346 0.326 0.346 - - 0 - 0.00%
2024-12-02 0 0.089 0.081 0.109 - - 2,000 142 0.0710 0.346 0.315 0.424 - - 515 0.2759 0.00%
2024-11-29 0 0.089 0.081 0.109 - - 5,000 380 0.0760 0.346 0.315 0.424 - - 1,287 0.2953 0.00%
2024-11-28 0 0.089 0.084 0.109 - - 0 0 - 0.346 0.326 0.424 - - 0 - 0.00%
2024-11-27 0 0.089 0.085 0.109 - - 0 0 - 0.346 0.330 0.424 - - 0 - 0.00%
2024-11-26 0 0.089 0.084 0.109 - - 0 0 - 0.346 0.326 0.424 - - 0 - 0.00%
2024-11-25 0 0.089 0.088 0.109 0.084 0.089 40,000 3,430 0.0858 0.346 0.342 0.424 0.326 0.346 10,294 0.3332 11.25%
2024-11-22 0 0.080 0.080 0.100 0.080 0.080 16,000 1,220 0.0763 0.311 0.311 0.389 0.311 0.311 4,118 0.2963 0.00%
2024-11-21 0 0.080 0.080 0.100 - - 0 0 - 0.311 0.311 0.389 - - 0 - 0.00%
2024-11-20 0 0.080 0.080 0.102 - - 0 0 - 0.311 0.311 0.396 - - 0 - 0.00%
2024-11-19 0 0.080 0.080 0.102 - - 20,000 1,600 0.0800 0.311 0.311 0.396 - - 5,147 0.3109 0.00%
2024-11-18 0 0.080 0.080 0.102 0.080 0.080 70,000 5,600 0.0800 0.311 0.311 0.396 0.311 0.311 18,015 0.3109 0.00%
2024-11-15 0 0.080 0.080 0.102 - - 0 0 - 0.311 0.311 0.396 - - 0 - 0.00%
2024-11-14 0 0.080 0.080 0.102 0.080 0.080 10,000 800 0.0800 0.311 0.311 0.396 0.311 0.311 2,574 0.3109 -1.23%
2024-11-13 0 0.081 0.080 0.096 0.081 0.081 20,000 1,620 0.0810 0.315 0.311 0.373 0.315 0.315 5,147 0.3147 -7.95%
2024-11-12 0 0.088 0.081 0.097 - - 0 0 - 0.342 0.315 0.377 - - 0 - 0.00%
2024-11-11 0 0.088 0.081 0.097 - - 0 0 - 0.342 0.315 0.377 - - 0 - 0.00%
2024-11-08 0 0.088 0.081 0.097 0.088 0.088 20,000 1,760 0.0880 0.342 0.315 0.377 0.342 0.342 5,147 0.3419 0.00%
2024-11-07 0 0.088 0.083 0.088 0.088 0.088 120,000 10,560 0.0880 0.342 0.323 0.342 0.342 0.342 30,882 0.3419 -20.00%
2024-11-06 0 0.110 0.088 - - - 5,000 415 0.0830 0.427 0.342 - - - 1,287 0.3225 0.00%
2024-11-05 0 0.110 0.088 - - - 0 0 - 0.427 0.342 - - - 0 - 0.00%
2024-11-04 0 0.110 0.088 - - - 0 0 - 0.427 0.342 - - - 0 - 0.00%
2024-11-01 0 0.110 0.110 - 0.110 0.110 15,000 1,625 0.1083 0.427 0.427 - 0.427 0.427 3,860 0.4210 -4.35%
2024-10-31 0 0.115 0.040 0.136 0.115 0.115 10,000 1,150 0.1150 0.447 0.155 0.528 0.447 0.447 2,574 0.4469 3.60%
2024-10-30 0 0.111 0.088 0.111 0.087 0.111 90,000 9,060 0.1007 0.431 0.342 0.431 0.338 0.431 23,162 0.3912 0.00%
2024-10-29 0 0.111 - 0.111 - - 0 0 - 0.431 - 0.431 - - 0 - 0.00%
2024-10-28 0 0.111 0.082 0.111 0.090 0.112 60,000 5,860 0.0977 0.431 0.319 0.431 0.350 0.435 15,441 0.3795 23.33%
2024-10-25 0 0.090 0.081 0.090 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2024-10-24 0 0.090 0.081 0.090 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2024-10-23 0 0.090 0.081 0.090 0.090 0.090 10,000 900 0.0900 0.350 0.315 0.350 0.350 0.350 2,574 0.3497 11.11%
2024-10-22 0 0.081 0.081 0.090 0.081 0.081 40,000 3,240 0.0810 0.315 0.315 0.350 0.315 0.315 10,294 0.3147 0.00%
2024-10-21 0 0.081 0.075 0.091 - - 0 0 - 0.315 0.291 0.354 - - 0 - 0.00%
2024-10-18 0 0.081 0.075 0.090 - - 0 0 - 0.315 0.291 0.350 - - 0 - 0.00%
2024-10-17 0 0.081 0.075 0.091 0.081 0.081 26,000 2,082 0.0801 0.315 0.291 0.354 0.315 0.315 6,691 0.3112 -2.41%
2024-10-16 0 0.083 0.081 0.096 - - 0 0 - 0.323 0.315 0.373 - - 0 - 0.00%
2024-10-15 0 0.083 0.081 0.098 - - 0 0 - 0.323 0.315 0.381 - - 0 - 0.00%
2024-10-14 0 0.083 0.081 0.099 - - 0 0 - 0.323 0.315 0.385 - - 0 - 0.00%
2024-10-10 0 0.083 0.081 0.099 - - 2,750 201 0.0731 0.323 0.315 0.385 - - 708 0.2840 0.00%
2024-10-09 0 0.083 0.081 0.099 0.083 0.083 10,000 830 0.0830 0.323 0.315 0.385 0.323 0.323 2,574 0.3225 0.00%
2024-10-08 0 0.083 0.082 0.100 0.083 0.090 60,000 5,330 0.0888 0.323 0.319 0.389 0.323 0.350 15,441 0.3452 -7.78%
2024-10-07 0 0.090 0.090 0.094 0.087 0.118 230,000 22,480 0.0977 0.350 0.350 0.365 0.338 0.459 59,191 0.3798 -2.17%
2024-10-04 0 0.092 0.082 0.092 0.100 0.100 20,000 2,000 0.1000 0.357 0.319 0.357 0.389 0.389 5,147 0.3886 0.00%
2024-10-03 0 0.092 0.092 0.100 0.092 0.100 60,000 5,840 0.0973 0.357 0.357 0.389 0.357 0.389 15,441 0.3782 -24.59%
2024-10-02 0 0.122 0.122 0.141 0.100 0.121 30,000 3,210 0.1070 0.474 0.474 0.548 0.389 0.470 7,721 0.4158 22.00%
2024-09-30 0 0.100 0.090 0.100 - - 0 0 - 0.389 0.350 0.389 - - 0 - 0.00%
2024-09-27 0 0.100 0.087 0.100 0.100 0.100 30,000 3,000 0.1000 0.389 0.338 0.389 0.389 0.389 7,721 0.3886 9.89%
2024-09-26 0 0.091 0.085 0.100 - - 0 0 - 0.354 0.330 0.389 - - 0 - 0.00%
2024-09-25 0 0.091 0.090 0.100 0.085 0.085 10,000 850 0.0850 0.354 0.350 0.389 0.330 0.330 2,574 0.3303 7.06%
2024-09-24 0 0.085 0.085 0.100 - - 0 0 - 0.330 0.330 0.389 - - 0 - 6.25%
2024-09-23 0 0.080 0.072 0.100 - - 0 0 - 0.311 0.280 0.389 - - 0 - 0.00%
2024-09-20 0 0.080 0.072 0.100 - - 0 0 - 0.311 0.280 0.389 - - 0 - 0.00%
2024-09-19 0 0.080 0.072 0.100 - - 0 0 - 0.311 0.280 0.389 - - 0 - 0.00%
2024-09-17 0 0.080 0.071 0.080 - - 0 0 - 0.311 0.276 0.311 - - 0 - -11.11%
2024-09-16 0 0.090 0.053 0.100 - - 0 0 - 0.350 0.206 0.389 - - 0 - 0.00%
2024-09-13 0 0.090 0.070 0.090 - - 40,000 3,260 0.0815 0.350 0.272 0.350 - - 10,294 0.3167 -10.00%
2024-09-12 0 0.100 0.085 - - - 0 0 - 0.389 0.330 - - - 0 - 0.00%
2024-09-11 0 0.100 0.085 - - - 0 0 - 0.389 0.330 - - - 0 - 0.00%
2024-09-10 0 0.100 0.085 - - - 0 0 - 0.389 0.330 - - - 0 - 0.00%
2024-09-09 0 0.100 0.085 - - - 0 0 - 0.389 0.330 - - - 0 - 0.00%
2024-09-05 0 0.100 0.085 0.120 - - 0 0 - 0.389 0.330 0.466 - - 0 - 0.00%
2024-09-04 0 0.100 0.085 - - - 0 0 - 0.389 0.330 - - - 0 - 0.00%
2024-09-03 0 0.100 0.085 - - - 0 0 - 0.389 0.330 - - - 0 - 0.00%
2024-09-02 0 0.100 0.085 - - - 0 0 - 0.389 0.330 - - - 0 - 0.00%
2024-08-30 0 0.100 0.085 0.100 - - 0 0 - 0.389 0.330 0.389 - - 0 - 0.00%
2024-08-29 0 0.100 0.085 - - - 0 0 - 0.389 0.330 - - - 0 - 0.00%
2024-08-28 0 0.100 0.085 - 0.100 0.100 11,500 1,132 0.0984 0.389 0.330 - 0.389 0.389 2,960 0.3825 0.00%
2024-08-27 0 0.100 0.085 - - - 0 0 - 0.389 0.330 - - - 0 - 0.00%
2024-08-26 0 0.100 0.085 0.118 - - 0 0 - 0.389 0.330 0.459 - - 0 - 0.00%
2024-08-23 0 0.100 0.085 0.120 - - 0 0 - 0.389 0.330 0.466 - - 0 - 0.00%
2024-08-22 0 0.100 0.085 0.118 - - 0 0 - 0.389 0.330 0.459 - - 0 - 0.00%
2024-08-21 0 0.100 0.085 0.118 - - 0 0 - 0.389 0.330 0.459 - - 0 - 0.00%
2024-08-20 0 0.100 0.085 0.110 - - 0 0 - 0.389 0.330 0.427 - - 0 - 0.00%
2024-08-19 0 0.100 0.085 0.100 - - 7,500 660 0.0880 0.389 0.330 0.389 - - 1,930 0.3419 0.00%
2024-08-16 0 0.100 0.085 0.100 - - 0 0 - 0.389 0.330 0.389 - - 0 - 0.00%
2024-08-15 0 0.100 0.085 0.120 - - 0 0 - 0.389 0.330 0.466 - - 0 - 0.00%
2024-08-14 0 0.100 0.085 0.105 - - 0 0 - 0.389 0.330 0.408 - - 0 - 0.00%
2024-08-13 0 0.100 0.085 - - - 0 0 - 0.389 0.330 - - - 0 - 0.00%
2024-08-12 0 0.100 0.085 0.100 - - 0 0 - 0.389 0.330 0.389 - - 0 - 0.00%
2024-08-09 0 0.100 0.085 0.100 - - 0 0 - 0.389 0.330 0.389 - - 0 - -9.09%
2024-08-08 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2024-08-07 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2024-08-06 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2024-08-05 0 0.110 - 0.110 - - 0 0 - 0.427 - 0.427 - - 0 - 0.00%
2024-08-02 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2024-08-01 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2024-07-31 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2024-07-30 0 0.110 - 0.135 - - 0 0 - 0.427 - 0.525 - - 0 - 0.00%
2024-07-29 0 0.110 - 0.134 - - 0 0 - 0.427 - 0.521 - - 0 - 0.00%
2024-07-26 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2024-07-25 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2024-07-24 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2024-07-23 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2024-07-22 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2024-07-19 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2024-07-18 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2024-07-17 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2024-07-16 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2024-07-15 0 0.110 0.080 - 0.110 0.110 20,000 2,200 0.1100 0.427 0.311 - 0.427 0.427 5,147 0.4274 7.84%
2024-07-12 0 0.102 - 0.110 - - 0 0 - 0.396 - 0.427 - - 0 - 0.00%
2024-07-11 0 0.102 - 0.110 - - 0 0 - 0.396 - 0.427 - - 0 - 0.00%
2024-07-10 0 0.102 - 0.110 - - 0 0 - 0.396 - 0.427 - - 0 - 0.00%
2024-07-09 0 0.102 - 0.110 - - 0 0 - 0.396 - 0.427 - - 0 - 0.00%
2024-07-08 0 0.102 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
2024-07-05 0 0.102 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
2024-07-04 0 0.102 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
2024-07-03 0 0.102 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
2024-07-02 0 0.102 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
2024-06-28 0 0.102 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
2024-06-27 0 0.102 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
2024-06-26 0 0.102 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
2024-06-25 0 0.102 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
2024-06-24 0 0.102 0.073 - - - 0 0 - 0.396 0.284 - - - 0 - 0.00%
2024-06-21 0 0.102 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
2024-06-20 0 0.102 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
2024-06-19 0 0.102 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
2024-06-18 0 0.102 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
2024-06-17 0 0.102 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
2024-06-14 0 0.102 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
2024-06-13 0 0.102 0.089 0.118 0.102 0.102 20,000 2,040 0.1020 0.396 0.346 0.459 0.396 0.396 5,147 0.3963 -3.77%
2024-06-12 0 0.106 0.102 0.125 - - 0 0 - 0.412 0.396 0.486 - - 0 - 0.00%
2024-06-11 0 0.106 0.102 0.125 - - 0 0 - 0.412 0.396 0.486 - - 0 - 0.00%
2024-06-07 0 0.106 0.102 - - - 0 0 - 0.412 0.396 - - - 0 - 0.00%
2024-06-06 0 0.106 0.102 - 0.106 0.106 20,000 2,120 0.1060 0.412 0.396 - 0.412 0.412 5,147 0.4119 -5.36%
2024-06-05 0 0.112 0.106 0.135 0.112 0.112 40,000 4,480 0.1120 0.435 0.412 0.525 0.435 0.435 10,294 0.4352 -28.21%
2024-06-04 0 0.156 - 0.156 - - 0 0 - 0.606 - 0.606 - - 0 - 0.00%
2024-06-03 0 0.156 - 0.156 - - 0 0 - 0.606 - 0.606 - - 0 - -0.64%
2024-05-31 0 0.157 - 0.157 - - 0 0 - 0.610 - 0.610 - - 0 - -0.63%
2024-05-30 0 0.158 - 0.158 - - 0 0 - 0.614 - 0.614 - - 0 - -0.63%
2024-05-29 0 0.159 - 0.159 - - 0 0 - 0.618 - 0.618 - - 0 - -0.63%
2024-05-28 0 0.160 0.160 0.188 0.149 0.240 1,440,000 274,660 0.1907 0.622 0.622 0.731 0.579 0.933 370,588 0.7411 7.38%
2024-05-27 0 0.149 0.101 0.149 - - 0 0 - 0.579 0.392 0.579 - - 0 - 0.00%
2024-05-24 0 0.149 - 0.149 - - 0 0 - 0.579 - 0.579 - - 0 - 0.00%
2024-05-23 0 0.149 - 0.149 - - 0 0 - 0.579 - 0.579 - - 0 - 0.00%
2024-05-22 0 0.149 - 0.149 - - 0 0 - 0.579 - 0.579 - - 0 - 0.00%
2024-05-21 0 0.149 - 0.149 - - 150 18 0.1200 0.579 - 0.579 - - 39 0.4663 0.00%
2024-05-20 0 0.149 - 0.149 - - 0 0 - 0.579 - 0.579 - - 0 - 0.00%
2024-05-17 0 0.149 - 0.149 - - 0 0 - 0.579 - 0.579 - - 0 - -0.67%
2024-05-16 0 0.150 - 0.150 - - 0 0 - 0.583 - 0.583 - - 0 - 0.00%
2024-05-14 0 0.150 - 0.150 - - 0 0 - 0.583 - 0.583 - - 0 - 0.00%
2024-05-13 0 0.150 - 0.150 - - 0 0 - 0.583 - 0.583 - - 0 - -1.32%
2024-05-10 0 0.152 - 0.174 - - 0 0 - 0.591 - 0.676 - - 0 - 0.00%
2024-05-09 0 0.152 - 0.174 - - 0 0 - 0.591 - 0.676 - - 0 - 0.00%
2024-05-08 0 0.152 - 0.173 - - 0 0 - 0.591 - 0.672 - - 0 - 0.00%
2024-05-07 0 0.152 - 0.173 - - 0 0 - 0.591 - 0.672 - - 0 - 0.00%
2024-05-06 0 0.152 - 0.174 - - 0 0 - 0.591 - 0.676 - - 0 - 0.00%
2024-05-03 0 0.152 - 0.174 - - 0 0 - 0.591 - 0.676 - - 0 - 0.00%
2024-05-02 0 0.152 - 0.174 - - 0 0 - 0.591 - 0.676 - - 0 - 0.00%
2024-04-30 0 0.152 - 0.174 - - 0 0 - 0.591 - 0.676 - - 0 - 0.00%
2024-04-29 0 0.152 - 0.174 - - 0 0 - 0.591 - 0.676 - - 0 - 0.00%
2024-04-26 0 0.152 - 0.174 - - 0 0 - 0.591 - 0.676 - - 0 - 0.00%
2024-04-25 0 0.152 - 0.170 - - 0 0 - 0.591 - 0.661 - - 0 - 0.00%
2024-04-24 0 0.152 - 0.174 - - 0 0 - 0.591 - 0.676 - - 0 - 0.00%
2024-04-23 0 0.152 - 0.160 - - 0 0 - 0.591 - 0.622 - - 0 - 0.00%
2024-04-22 0 0.152 - 0.174 - - 0 0 - 0.591 - 0.676 - - 0 - 0.00%
2024-04-19 0 0.152 - 0.174 - - 0 0 - 0.591 - 0.676 - - 0 - 0.00%
2024-04-18 0 0.152 - 0.174 - - 0 0 - 0.591 - 0.676 - - 0 - 0.00%
2024-04-17 0 0.152 - 0.174 - - 0 0 - 0.591 - 0.676 - - 0 - 0.00%
2024-04-16 0 0.152 - 0.174 - - 0 0 - 0.591 - 0.676 - - 0 - 0.00%
2024-04-15 0 0.152 - 0.174 - - 0 0 - 0.591 - 0.676 - - 0 - 0.00%
2024-04-12 0 0.152 - 0.174 - - 0 0 - 0.591 - 0.676 - - 0 - 0.00%
2024-04-11 0 0.152 - 0.174 - - 0 0 - 0.591 - 0.676 - - 0 - 0.00%
2024-04-10 0 0.152 - 0.174 - - 0 0 - 0.591 - 0.676 - - 0 - 0.00%
2024-04-09 0 0.152 0.112 0.170 - - 0 0 - 0.591 0.435 0.661 - - 0 - 0.00%
2024-04-08 0 0.152 0.094 0.153 - - 1,250 111 0.0888 0.591 0.365 0.595 - - 322 0.3451 0.00%
2024-04-05 0 0.152 0.139 0.152 0.130 0.152 80,000 11,810 0.1476 0.591 0.540 0.591 0.505 0.591 20,588 0.5736 40.74%
2024-04-03 0 0.108 0.108 0.129 0.092 0.092 50,000 4,600 0.0920 0.420 0.420 0.501 0.357 0.357 12,868 0.3575 1.89%
2024-04-02 0 0.106 0.073 - - - 0 0 - 0.412 0.284 - - - 0 - 0.00%
2024-03-28 0 0.106 0.084 - 0.106 0.106 30,000 3,180 0.1060 0.412 0.326 - 0.412 0.412 7,721 0.4119 0.00%
2024-03-27 0 0.106 0.106 0.179 0.103 0.106 70,000 7,310 0.1044 0.412 0.412 0.696 0.400 0.412 18,015 0.4058 -42.08%
2024-03-26 0 0.183 0.111 0.183 0.188 0.200 115,000 22,410 0.1949 0.711 0.431 0.711 0.731 0.777 29,596 0.7572 -12.86%
2024-03-25 0 0.210 - 0.210 0.150 0.210 20,000 3,600 0.1800 0.816 - 0.816 0.583 0.816 5,147 0.6994 40.00%
2024-03-22 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2024-03-21 0 0.150 - 0.150 0.150 0.153 50,000 7,530 0.1506 0.583 - 0.583 0.583 0.595 12,868 0.5852 -1.96%
2024-03-20 0 0.153 0.107 0.160 0.086 0.153 280,000 29,950 0.1070 0.595 0.416 0.622 0.334 0.595 72,059 0.4156 101.32%
2024-03-19 0 0.076 0.065 0.092 - - 0 0 - 0.295 0.253 0.357 - - 0 - 0.00%
2024-03-18 0 0.076 0.065 0.092 - - 0 0 - 0.295 0.253 0.357 - - 0 - 0.00%
2024-03-15 0 0.076 0.065 0.092 - - 0 0 - 0.295 0.253 0.357 - - 0 - 0.00%
2024-03-14 0 0.076 0.076 0.092 - - 0 0 - 0.295 0.295 0.357 - - 0 - 2.70%
2024-03-13 0 0.074 0.074 0.092 - - 0 0 - 0.288 0.288 0.357 - - 0 - 0.00%
2024-03-12 0 0.074 0.074 0.092 - - 0 0 - 0.288 0.288 0.357 - - 0 - 0.00%
2024-03-11 0 0.074 0.074 0.092 - - 0 0 - 0.288 0.288 0.357 - - 0 - 0.00%
2024-03-08 0 0.074 0.074 0.092 - - 1,000 69 0.0690 0.288 0.288 0.357 - - 257 0.2681 0.00%
2024-03-07 0 0.074 0.074 0.092 0.073 0.073 10,000 730 0.0730 0.288 0.288 0.357 0.284 0.284 2,574 0.2837 -16.85%
2024-03-06 0 0.089 0.072 0.099 - - 0 0 - 0.346 0.280 0.385 - - 0 - 0.00%
2024-03-05 0 0.089 0.072 0.089 - - 0 0 - 0.346 0.280 0.346 - - 0 - 0.00%
2024-03-04 0 0.089 0.072 0.099 - - 0 0 - 0.346 0.280 0.385 - - 0 - 0.00%
2024-03-01 0 0.089 0.072 0.099 - - 0 0 - 0.346 0.280 0.385 - - 0 - 0.00%
2024-02-29 0 0.089 0.071 0.099 - - 0 0 - 0.346 0.276 0.385 - - 0 - 0.00%
2024-02-28 0 0.089 0.071 0.089 - - 0 0 - 0.346 0.276 0.346 - - 0 - 0.00%
2024-02-27 0 0.089 0.071 0.089 - - 0 0 - 0.346 0.276 0.346 - - 0 - 0.00%
2024-02-26 0 0.089 0.071 0.099 - - 0 0 - 0.346 0.276 0.385 - - 0 - 0.00%
2024-02-23 0 0.089 0.081 0.099 - - 0 0 - 0.346 0.315 0.385 - - 0 - 0.00%
2024-02-22 0 0.089 0.081 0.099 - - 0 0 - 0.346 0.315 0.385 - - 0 - 0.00%
2024-02-21 0 0.089 0.089 0.099 0.089 0.089 110,000 9,790 0.0890 0.346 0.346 0.385 0.346 0.346 28,309 0.3458 0.00%
2024-02-20 0 0.089 0.089 0.097 - - 0 0 - 0.346 0.346 0.377 - - 0 - 2.30%
2024-02-19 0 0.087 0.082 0.094 0.087 0.087 30,000 2,610 0.0870 0.338 0.319 0.365 0.338 0.338 7,721 0.3381 4.82%
2024-02-16 0 0.083 0.083 0.091 - - 0 0 - 0.323 0.323 0.354 - - 0 - 2.47%
2024-02-15 0 0.081 0.080 0.093 0.079 0.095 190,000 16,260 0.0856 0.315 0.311 0.361 0.307 0.369 48,897 0.3325 -13.83%
2024-02-14 0 0.094 0.078 0.094 0.083 0.109 570,000 54,420 0.0955 0.365 0.303 0.365 0.323 0.424 146,691 0.3710 30.56%
2024-02-09 0 0.072 0.066 0.083 - - 0 0 - 0.280 0.256 0.323 - - 0 - 0.00%
2024-02-08 0 0.072 0.066 0.083 - - 0 0 - 0.280 0.256 0.323 - - 0 - 0.00%
2024-02-07 0 0.072 0.065 0.083 - - 0 0 - 0.280 0.253 0.323 - - 0 - 0.00%
2024-02-06 0 0.072 0.065 0.083 - - 0 0 - 0.280 0.253 0.323 - - 0 - 0.00%
2024-02-05 0 0.072 0.066 0.083 - - 0 0 - 0.280 0.256 0.323 - - 0 - 0.00%
2024-02-02 0 0.072 0.066 0.083 - - 0 0 - 0.280 0.256 0.323 - - 0 - 0.00%
2024-02-01 0 0.072 0.066 0.083 - - 0 0 - 0.280 0.256 0.323 - - 0 - 0.00%
2024-01-31 0 0.072 0.066 0.083 - - 0 0 - 0.280 0.256 0.323 - - 0 - 0.00%
2024-01-30 0 0.072 0.065 0.083 - - 0 0 - 0.280 0.253 0.323 - - 0 - 0.00%
2024-01-29 0 0.072 0.072 0.083 0.072 0.072 40,000 2,880 0.0720 0.280 0.280 0.323 0.280 0.280 10,294 0.2798 -1.37%
2024-01-26 0 0.073 0.062 0.074 - - 0 0 - 0.284 0.241 0.288 - - 0 - 0.00%
2024-01-25 0 0.073 0.063 0.079 0.073 0.073 80,000 5,840 0.0730 0.284 0.245 0.307 0.284 0.284 20,588 0.2837 14.06%
2024-01-24 0 0.064 0.064 0.073 0.064 0.064 30,000 1,920 0.0640 0.249 0.249 0.284 0.249 0.249 7,721 0.2487 0.00%
2024-01-23 0 0.064 0.057 0.072 0.063 0.064 110,000 7,010 0.0637 0.249 0.221 0.280 0.245 0.249 28,309 0.2476 3.23%
2024-01-22 0 0.062 0.055 0.062 0.054 0.065 210,000 12,460 0.0593 0.241 0.214 0.241 0.210 0.253 54,044 0.2306 14.81%
2024-01-19 0 0.054 0.052 0.067 0.051 0.054 320,000 17,160 0.0536 0.210 0.202 0.260 0.198 0.210 82,353 0.2084 0.00%
2024-01-18 0 0.054 0.048 0.054 0.048 0.061 1,005,500 51,312 0.0510 0.210 0.187 0.210 0.187 0.237 258,768 0.1983 -28.00%
2024-01-17 0 0.075 0.061 0.083 0.070 0.080 260,000 18,600 0.0715 0.291 0.237 0.323 0.272 0.311 66,912 0.2780 -18.48%
2024-01-16 0 0.092 0.081 0.110 - - 0 0 - 0.357 0.315 0.427 - - 0 - 0.00%
2024-01-15 0 0.092 0.081 0.110 - - 0 0 - 0.357 0.315 0.427 - - 0 - 0.00%
2024-01-12 0 0.092 0.081 0.110 - - 0 0 - 0.357 0.315 0.427 - - 0 - 0.00%
2024-01-11 0 0.092 0.081 0.110 - - 0 0 - 0.357 0.315 0.427 - - 0 - 0.00%
2024-01-10 0 0.092 0.081 0.100 0.092 0.095 197,500 18,086 0.0916 0.357 0.315 0.389 0.357 0.369 50,827 0.3558 -23.33%
2024-01-09 0 0.120 - 0.120 - - 0 0 - 0.466 - 0.466 - - 0 - -4.00%
2024-01-08 0 0.125 - 0.122 - - 0 0 - 0.486 - 0.474 - - 0 - 0.00%
2024-01-05 0 0.125 - - - - 0 0 - 0.486 - - - - 0 - 0.00%
2024-01-04 0 0.125 - - - - 0 0 - 0.486 - - - - 0 - 0.00%
2024-01-03 0 0.125 - - - - 0 0 - 0.486 - - - - 0 - 0.00%
2024-01-02 0 0.125 - - - - 0 0 - 0.486 - - - - 0 - 0.00%
2023-12-29 0 0.125 0.125 - - - 0 0 - 0.486 0.486 - - - 0 - 4.17%
2023-12-28 0 0.120 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2023-12-27 0 0.120 0.120 - 0.120 0.120 20,075 2,408 0.1200 0.466 0.466 - 0.466 0.466 5,166 0.4661 9.09%
2023-12-22 0 0.110 0.051 - - - 0 0 - 0.427 0.198 - - - 0 - 0.00%
2023-12-21 0 0.110 0.110 - - - 0 0 - 0.427 0.427 - - - 0 - 11.11%
2023-12-20 0 0.099 0.079 - - - 0 0 - 0.385 0.307 - - - 0 - 0.00%
2023-12-19 0 0.099 0.090 - 0.077 0.099 117,637 10,434 0.0887 0.385 0.350 - 0.299 0.385 30,274 0.3446 7.61%
2023-12-18 0 0.092 0.076 0.099 - - 0 0 - 0.357 0.295 0.385 - - 0 - 0.00%
2023-12-15 0 0.092 0.076 0.109 - - 0 0 - 0.357 0.295 0.424 - - 0 - 0.00%
2023-12-14 0 0.092 0.076 0.109 - - 0 0 - 0.357 0.295 0.424 - - 0 - 0.00%
2023-12-13 0 0.092 0.092 0.109 0.092 0.092 20,000 1,840 0.0920 0.357 0.357 0.424 0.357 0.357 5,147 0.3575 -8.00%
2023-12-12 0 0.100 0.092 0.100 - - 0 0 - 0.389 0.357 0.389 - - 0 - -9.09%
2023-12-11 0 0.110 0.091 0.110 - - 0 0 - 0.427 0.354 0.427 - - 0 - 0.00%
2023-12-08 0 0.110 0.091 0.110 - - 0 0 - 0.427 0.354 0.427 - - 0 - 0.00%
2023-12-07 0 0.110 0.091 0.110 - - 0 0 - 0.427 0.354 0.427 - - 0 - 0.00%
2023-12-06 0 0.110 0.091 0.110 - - 0 0 - 0.427 0.354 0.427 - - 0 - 0.00%
2023-12-05 0 0.110 0.091 0.110 - - 0 0 - 0.427 0.354 0.427 - - 0 - 0.00%
2023-12-04 0 0.110 0.091 0.110 - - 0 0 - 0.427 0.354 0.427 - - 0 - 0.00%
2023-12-01 0 0.110 0.091 - - - 0 0 - 0.427 0.354 - - - 0 - 0.00%
2023-11-30 0 0.110 0.091 - - - 0 0 - 0.427 0.354 - - - 0 - 0.00%
2023-11-29 0 0.110 - 0.110 - - 0 0 - 0.427 - 0.427 - - 0 - 0.00%
2023-11-28 0 0.110 - 0.110 - - 0 0 - 0.427 - 0.427 - - 0 - 0.00%
2023-11-27 0 0.110 0.110 - 0.110 0.110 17,000 1,800 0.1059 0.427 0.427 - 0.427 0.427 4,375 0.4114 -4.35%
2023-11-24 0 0.115 0.115 - 0.115 0.115 15,000 1,700 0.1133 0.447 0.447 - 0.447 0.447 3,860 0.4404 0.00%
2023-11-23 0 0.115 0.115 - - - 0 0 - 0.447 0.447 - - - 0 - 0.00%
2023-11-22 0 0.115 0.110 - - - 0 0 - 0.447 0.427 - - - 0 - 0.00%
2023-11-21 0 0.115 0.110 - - - 250 25 0.1000 0.447 0.427 - - - 64 0.3886 0.00%
2023-11-20 0 0.115 0.115 - - - 0 0 - 0.447 0.447 - - - 0 - 4.55%
2023-11-17 0 0.110 0.110 - - - 0 0 - 0.427 0.427 - - - 0 - 0.00%
2023-11-16 0 0.110 0.110 - - - 0 0 - 0.427 0.427 - - - 0 - 0.00%
2023-11-15 0 0.110 0.091 - - - 0 0 - 0.427 0.354 - - - 0 - 0.00%
2023-11-14 0 0.110 0.100 - - - 0 0 - 0.427 0.389 - - - 0 - 0.00%
2023-11-13 0 0.110 0.100 - - - 0 0 - 0.427 0.389 - - - 0 - 0.00%
2023-11-10 0 0.110 0.091 - - - 0 0 - 0.427 0.354 - - - 0 - 0.00%
2023-11-09 0 0.110 0.110 - 0.110 0.110 10,000 1,100 0.1100 0.427 0.427 - 0.427 0.427 2,574 0.4274 -8.33%
2023-11-08 0 0.120 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2023-11-07 0 0.120 - - 0.120 0.120 30,000 3,600 0.1200 0.466 - - 0.466 0.466 7,721 0.4663 0.00%
2023-11-06 0 0.120 0.120 - - - 0 0 - 0.466 0.466 - - - 0 - 9.09%
2023-11-03 0 0.110 0.091 - - - 0 0 - 0.427 0.354 - - - 0 - 0.00%
2023-11-02 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2023-11-01 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2023-10-31 0 0.110 0.052 0.110 - - 0 0 - 0.427 0.202 0.427 - - 0 - 0.00%
2023-10-30 0 0.110 0.070 0.110 - - 0 0 - 0.427 0.272 0.427 - - 0 - 0.00%
2023-10-27 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2023-10-26 0 0.110 - 0.110 - - 0 0 - 0.427 - 0.427 - - 0 - 0.00%
2023-10-25 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2023-10-24 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2023-10-20 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2023-10-19 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2023-10-18 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2023-10-17 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2023-10-16 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2023-10-13 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2023-10-12 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2023-10-11 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2023-10-10 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2023-10-09 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2023-10-06 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2023-10-05 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2023-10-04 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2023-10-03 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2023-09-29 0 0.110 0.065 - - - 500 30 0.0600 0.427 0.253 - - - 129 0.2331 0.00%
2023-09-28 0 0.110 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2023-09-27 0 0.110 0.100 - 0.110 0.110 12,500 1,325 0.1060 0.427 0.389 - 0.427 0.427 3,217 0.4119 -8.33%
2023-09-26 0 0.120 0.097 - - - 0 0 - 0.466 0.377 - - - 0 - 0.00%
2023-09-25 0 0.120 0.097 - - - 0 0 - 0.466 0.377 - - - 0 - 0.00%
2023-09-22 0 0.120 0.097 - - - 0 0 - 0.466 0.377 - - - 0 - 0.00%
2023-09-21 0 0.120 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2023-09-20 0 0.120 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2023-09-19 0 0.120 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2023-09-18 0 0.120 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2023-09-15 0 0.120 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2023-09-14 0 0.120 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2023-09-13 0 0.120 0.063 - - - 0 0 - 0.466 0.245 - - - 0 - 0.00%
2023-09-12 0 0.120 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2023-09-11 0 0.120 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2023-09-07 0 0.120 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2023-09-06 0 0.120 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2023-09-05 0 0.120 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2023-09-04 0 0.120 - 0.120 - - 7,500 675 0.0900 0.466 - 0.466 - - 1,930 0.3497 0.00%
2023-08-31 0 0.120 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2023-08-30 0 0.120 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2023-08-29 0 0.120 - 0.120 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2023-08-28 0 0.120 - 0.120 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2023-08-25 0 0.120 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2023-08-24 0 0.120 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2023-08-23 0 0.120 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2023-08-22 0 0.120 - 0.120 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2023-08-21 0 0.120 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2023-08-18 0 0.120 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2023-08-17 0 0.120 - 0.120 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2023-08-16 0 0.120 - - 0.120 0.120 10,000 1,200 0.1200 0.466 - - 0.466 0.466 2,574 0.4663 -7.69%
2023-08-15 0 0.130 - 0.130 - - 0 0 - 0.505 - 0.505 - - 0 - -5.11%
2023-08-14 0 0.137 - 0.137 - - 7,500 975 0.1300 0.532 - 0.532 - - 1,930 0.5051 -8.67%
2023-08-11 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-08-10 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-08-09 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-08-08 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-08-07 0 0.150 - - - - 2,500 337 0.1348 0.583 - - - - 643 0.5238 0.00%
2023-08-04 0 0.150 - 0.150 - - 0 0 - 0.583 - 0.583 - - 0 - 0.00%
2023-08-03 0 0.150 0.150 - - - 0 0 - 0.583 0.583 - - - 0 - 0.00%
2023-08-02 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-08-01 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-07-31 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-07-28 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-07-27 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-07-26 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-07-25 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-07-24 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-07-21 0 0.150 0.150 - 0.150 0.150 20,000 3,000 0.1500 0.583 0.583 - 0.583 0.583 5,147 0.5829 0.00%
2023-07-20 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-07-19 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-07-18 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-07-14 0 0.150 0.150 - - - 0 0 - 0.583 0.583 - - - 0 - 0.00%
2023-07-13 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-07-12 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-07-11 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-07-10 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-07-07 0 0.150 0.150 - - - 0 0 - 0.583 0.583 - - - 0 - 0.00%
2023-07-06 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-07-05 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-07-04 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-07-03 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-06-30 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-06-29 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-06-28 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-06-27 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-06-26 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-06-23 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-06-21 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-06-20 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-06-19 0 0.150 - 0.150 - - 0 0 - 0.583 - 0.583 - - 0 - 0.00%
2023-06-16 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-06-15 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-06-14 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-06-13 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-06-12 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-06-09 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-06-08 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-06-07 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-06-06 0 0.150 0.150 - 0.150 0.150 10,000 1,500 0.1500 0.583 0.583 - 0.583 0.583 2,574 0.5829 7.14%
2023-06-05 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-06-02 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-06-01 0 0.140 0.140 0.150 - - 0 0 - 0.544 0.544 0.583 - - 0 - 0.00%
2023-05-31 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-05-30 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-05-29 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-05-25 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-05-24 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-05-23 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-05-22 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-05-19 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-05-18 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-05-17 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-05-16 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-05-15 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-05-12 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-05-11 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-05-10 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-05-09 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-05-08 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-05-05 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-05-04 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-05-03 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-05-02 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-04-28 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-04-27 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-04-26 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-04-25 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-04-24 0 0.140 - 0.150 - - 0 0 - 0.544 - 0.583 - - 0 - 0.00%
2023-04-21 0 0.140 0.110 0.150 0.140 0.140 10,000 1,400 0.1400 0.544 0.427 0.583 0.544 0.544 2,574 0.5440 -6.04%
2023-04-20 0 0.149 - 0.150 - - 0 0 - 0.579 - 0.583 - - 0 - 0.00%
2023-04-19 0 0.149 - - - - 0 0 - 0.579 - - - - 0 - 0.00%
2023-04-18 0 0.149 - - - - 0 0 - 0.579 - - - - 0 - 0.00%
2023-04-17 0 0.149 - - - - 0 0 - 0.579 - - - - 0 - 0.00%
2023-04-14 0 0.149 - - - - 0 0 - 0.579 - - - - 0 - 0.00%
2023-04-13 0 0.149 - 0.149 - - 0 0 - 0.579 - 0.579 - - 0 - -0.67%
2023-04-12 0 0.150 - 0.150 - - 0 0 - 0.583 - 0.583 - - 0 - 0.00%
2023-04-11 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-04-06 0 0.150 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
2023-04-04 0 0.150 0.150 - 0.150 0.150 12,000 1,760 0.1467 0.583 0.583 - 0.583 0.583 3,088 0.5699 -9.09%
2023-04-03 0 0.165 0.068 0.165 - - 0 0 - 0.641 0.264 0.641 - - 0 - -10.81%
2023-03-31 0 0.185 0.165 0.185 - - 5,000 900 0.1800 0.719 0.641 0.719 - - 1,287 0.6994 -6.09%
2023-03-30 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-03-29 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-03-28 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-03-27 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-03-24 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-03-23 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-03-22 0 0.197 - 0.240 - - 0 0 - 0.765 - 0.933 - - 0 - 0.00%
2023-03-21 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-03-20 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-03-17 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-03-16 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-03-15 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-03-14 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-03-13 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-03-10 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-03-09 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-03-08 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-03-07 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-03-06 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-03-03 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-03-02 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-03-01 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-02-28 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-02-27 0 0.197 - 0.255 - - 2,500 442 0.1768 0.765 - 0.991 - - 643 0.6870 0.00%
2023-02-24 0 0.197 0.115 0.255 - - 0 0 - 0.765 0.447 0.991 - - 0 - 0.00%
2023-02-23 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-02-22 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-02-21 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-02-20 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-02-17 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-02-16 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-02-15 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-02-14 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-02-13 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-02-10 0 0.197 - 0.255 - - 0 0 - 0.765 - 0.991 - - 0 - 0.00%
2023-02-09 0 0.197 - - - - 0 0 - 0.765 - - - - 0 - 0.00%
2023-02-08 0 0.197 0.197 - - - 20,000 3,920 0.1960 0.765 0.765 - - - 5,147 0.7616 0.00%
2023-02-07 0 0.197 - 0.197 - - 0 0 - 0.765 - 0.765 - - 0 - 0.00%
2023-02-06 0 0.197 - - - - 0 0 - 0.765 - - - - 0 - 0.00%
2023-02-03 0 0.197 - - - - 0 0 - 0.765 - - - - 0 - 0.00%
2023-02-02 0 0.197 0.195 0.440 0.197 0.197 19,000 3,472 0.1827 0.765 0.758 1.710 0.765 0.765 4,890 0.7101 -4.37%
2023-02-01 0 0.206 - 0.440 - - 0 0 - 0.800 - 1.710 - - 0 - 0.00%
2023-01-31 0 0.206 - 0.440 - - 0 0 - 0.800 - 1.710 - - 0 - 0.00%
2023-01-30 0 0.206 - 0.440 - - 0 0 - 0.800 - 1.710 - - 0 - 0.00%
2023-01-27 0 0.206 - 0.440 - - 0 0 - 0.800 - 1.710 - - 0 - 0.00%
2023-01-26 0 0.206 - 0.440 - - 0 0 - 0.800 - 1.710 - - 0 - 0.00%
2023-01-20 0 0.206 - 0.440 - - 0 0 - 0.800 - 1.710 - - 0 - 0.00%
2023-01-19 0 0.206 - 0.440 - - 0 0 - 0.800 - 1.710 - - 0 - 0.00%
2023-01-18 0 0.206 - 0.440 - - 0 0 - 0.800 - 1.710 - - 0 - 0.00%
2023-01-17 0 0.206 - 0.440 - - 0 0 - 0.800 - 1.710 - - 0 - 0.00%
2023-01-16 0 0.206 - 0.440 - - 0 0 - 0.800 - 1.710 - - 0 - 0.00%
2023-01-13 0 0.206 0.206 0.440 - - 0 0 - 0.800 0.800 1.710 - - 0 - 0.49%
2023-01-12 0 0.205 - 0.440 - - 0 0 - 0.797 - 1.710 - - 0 - 0.00%
2023-01-11 0 0.205 - 0.440 - - 0 0 - 0.797 - 1.710 - - 0 - 0.00%
2023-01-10 0 0.205 - - - - 0 0 - 0.797 - - - - 0 - 0.00%
2023-01-09 0 0.205 - - - - 0 0 - 0.797 - - - - 0 - 0.00%
2023-01-06 0 0.205 0.110 - - - 0 0 - 0.797 0.427 - - - 0 - 0.00%
2023-01-05 0 0.205 - - - - 0 0 - 0.797 - - - - 0 - 0.00%
2023-01-04 0 0.205 - - - - 0 0 - 0.797 - - - - 0 - 0.00%
2023-01-03 0 0.205 0.141 - 0.195 0.205 26,300 4,812 0.1830 0.797 0.548 - 0.758 0.797 6,768 0.7110 -21.15%
2022-12-30 0 0.260 - 0.260 - - 0 0 - 1.010 - 1.010 - - 0 - 0.00%
2022-12-29 0 0.260 - 0.260 - - 0 0 - 1.010 - 1.010 - - 0 - 0.00%
2022-12-28 0 0.260 - 0.260 0.260 0.260 10,000 2,600 0.2600 1.010 - 1.010 1.010 1.010 2,574 1.0103 0.00%
2022-12-23 0 0.260 - 0.260 0.260 0.260 10,000 2,600 0.2600 1.010 - 1.010 1.010 1.010 2,574 1.0103 -3.70%
2022-12-22 0 0.270 0.220 0.340 0.270 0.280 50,000 13,700 0.2740 1.049 0.855 1.321 1.049 1.088 12,868 1.0647 -35.71%
2022-12-21 0 0.420 - 0.440 - - 0 0 - 1.632 - 1.710 - - 0 - 0.00%
2022-12-20 0 0.420 - 0.420 - - 0 0 - 1.632 - 1.632 - - 0 - -1.18%
2022-12-19 0 0.425 - 0.440 - - 1,500 592 0.3947 1.651 - 1.710 - - 386 1.5336 0.00%
2022-12-16 0 0.425 - 0.440 - - 0 0 - 1.651 - 1.710 - - 0 - 0.00%
2022-12-15 0 0.425 0.154 0.440 - - 0 0 - 1.651 0.598 1.710 - - 0 - 0.00%
2022-12-14 0 0.425 - 0.440 - - 0 0 - 1.651 - 1.710 - - 0 - 0.00%
2022-12-13 0 0.425 - 0.425 - - 0 0 - 1.651 - 1.651 - - 0 - 0.00%
2022-12-12 0 0.425 - 0.440 - - 0 0 - 1.651 - 1.710 - - 0 - 0.00%
2022-12-09 0 0.425 - 0.425 - - 0 0 - 1.651 - 1.651 - - 0 - 0.00%
2022-12-08 0 0.425 - 0.425 - - 0 0 - 1.651 - 1.651 - - 0 - 0.00%
2022-12-07 0 0.425 - 0.425 - - 0 0 - 1.651 - 1.651 - - 0 - 0.00%
2022-12-06 0 0.425 - 0.440 - - 0 0 - 1.651 - 1.710 - - 0 - 0.00%
2022-12-05 0 0.425 - 0.425 - - 0 0 - 1.651 - 1.651 - - 0 - 0.00%
2022-12-02 0 0.425 - 0.425 - - 0 0 - 1.651 - 1.651 - - 0 - 0.00%
2022-12-01 0 0.425 - 0.425 - - 0 0 - 1.651 - 1.651 - - 0 - 0.00%
2022-11-30 0 0.425 - 0.600 - - 0 0 - 1.651 - 2.331 - - 0 - 0.00%
2022-11-29 0 0.425 0.250 0.500 - - 0 0 - 1.651 0.971 1.943 - - 0 - 0.00%
2022-11-28 0 0.425 - 0.560 - - 0 0 - 1.651 - 2.176 - - 0 - 0.00%
2022-11-25 0 0.425 - 0.560 - - 0 0 - 1.651 - 2.176 - - 0 - 0.00%
2022-11-24 0 0.425 - 0.560 - - 0 0 - 1.651 - 2.176 - - 0 - 0.00%
2022-11-23 0 0.425 0.305 0.560 - - 0 0 - 1.651 1.185 2.176 - - 0 - 0.00%
2022-11-22 0 0.425 - 0.560 - - 0 0 - 1.651 - 2.176 - - 0 - 0.00%
2022-11-21 0 0.425 - 0.560 - - 0 0 - 1.651 - 2.176 - - 0 - 0.00%
2022-11-18 0 0.425 - 0.560 - - 0 0 - 1.651 - 2.176 - - 0 - 0.00%
2022-11-17 0 0.425 0.250 0.560 - - 0 0 - 1.651 0.971 2.176 - - 0 - 0.00%
2022-11-16 0 0.425 - 0.560 - - 0 0 - 1.651 - 2.176 - - 0 - 0.00%
2022-11-15 0 0.425 0.237 0.560 - - 0 0 - 1.651 0.921 2.176 - - 0 - 0.00%
2022-11-14 0 0.425 - 0.560 - - 0 0 - 1.651 - 2.176 - - 0 - 0.00%
2022-11-11 0 0.425 - 0.560 - - 0 0 - 1.651 - 2.176 - - 0 - 0.00%
2022-11-10 0 0.425 0.060 0.500 - - 0 0 - 1.651 0.233 1.943 - - 0 - 0.00%
2022-11-09 0 0.425 0.250 0.560 - - 0 0 - 1.651 0.971 2.176 - - 0 - 0.00%
2022-11-08 0 0.425 - 0.560 - - 0 0 - 1.651 - 2.176 - - 0 - 0.00%
2022-11-07 0 0.425 - 0.560 - - 0 0 - 1.651 - 2.176 - - 0 - 0.00%
2022-11-04 0 0.425 0.250 0.560 - - 0 0 - 1.651 0.971 2.176 - - 0 - 0.00%
2022-11-03 0 0.425 - 0.560 - - 0 0 - 1.651 - 2.176 - - 0 - 0.00%
2022-11-02 0 0.425 - 0.560 - - 0 0 - 1.651 - 2.176 - - 0 - 0.00%
2022-11-01 0 0.425 - 0.570 - - 0 0 - 1.651 - 2.215 - - 0 - 0.00%
2022-10-31 0 0.425 - 0.570 - - 0 0 - 1.651 - 2.215 - - 0 - 0.00%
2022-10-28 0 0.425 0.260 0.570 - - 0 0 - 1.651 1.010 2.215 - - 0 - 0.00%
2022-10-27 0 0.425 0.250 0.570 - - 0 0 - 1.651 0.971 2.215 - - 0 - 0.00%
2022-10-26 0 0.425 0.250 0.560 - - 0 0 - 1.651 0.971 2.176 - - 0 - 0.00%
2022-10-25 0 0.425 0.250 0.425 - - 0 0 - 1.651 0.971 1.651 - - 0 - 0.00%
2022-10-24 0 0.425 0.425 0.560 0.425 0.425 10,000 4,250 0.4250 1.651 1.651 2.176 1.651 1.651 2,574 1.6514 -4.49%
2022-10-21 0 0.445 0.425 0.560 - - 0 0 - 1.729 1.651 2.176 - - 0 - 0.00%
2022-10-20 0 0.445 0.420 0.560 - - 0 0 - 1.729 1.632 2.176 - - 0 - 0.00%
2022-10-19 0 0.445 0.425 0.560 - - 5,000 2,075 0.4150 1.729 1.651 2.176 - - 1,287 1.6126 0.00%
2022-10-18 0 0.445 0.425 0.560 0.445 0.445 10,150 4,505 0.4438 1.729 1.651 2.176 1.729 1.729 2,612 1.7246 4.71%
2022-10-17 0 0.425 0.425 - 0.400 0.425 250,000 102,250 0.4090 1.651 1.651 - 1.554 1.651 64,338 1.5893 7.59%
2022-10-14 0 0.395 0.395 - 0.350 0.395 160,000 58,250 0.3641 1.535 1.535 - 1.360 1.535 41,176 1.4146 12.86%
2022-10-13 0 0.350 0.230 - - - 0 0 - 1.360 0.894 - - - 0 - 0.00%
2022-10-12 0 0.350 0.230 - - - 0 0 - 1.360 0.894 - - - 0 - 0.00%
2022-10-11 0 0.350 0.205 - - - 0 0 - 1.360 0.797 - - - 0 - 0.00%
2022-10-10 0 0.350 0.250 - - - 0 0 - 1.360 0.971 - - - 0 - 0.00%
2022-10-07 0 0.350 0.350 - 0.350 0.350 945,000 330,650 0.3499 1.360 1.360 - 1.360 1.360 243,199 1.3596 -12.50%
2022-10-06 0 0.400 0.350 0.420 0.400 0.400 1,003,250 401,072 0.3998 1.554 1.360 1.632 1.554 1.554 258,189 1.5534 1.27%
2022-10-05 0 0.395 0.250 0.560 - - 0 0 - 1.535 0.971 2.176 - - 0 - 0.00%
2022-10-03 0 0.395 0.235 0.560 - - 0 0 - 1.535 0.913 2.176 - - 0 - 0.00%
2022-09-30 0 0.395 0.260 0.560 - - 0 0 - 1.535 1.010 2.176 - - 0 - 0.00%
2022-09-29 0 0.395 0.260 0.560 - - 0 0 - 1.535 1.010 2.176 - - 0 - 0.00%
2022-09-28 0 0.395 0.240 0.560 - - 0 0 - 1.535 0.933 2.176 - - 0 - 0.00%
2022-09-27 0 0.395 0.250 0.560 - - 0 0 - 1.535 0.971 2.176 - - 0 - 0.00%
2022-09-26 0 0.395 0.260 0.560 - - 0 0 - 1.535 1.010 2.176 - - 0 - 0.00%
2022-09-23 0 0.395 0.250 0.560 - - 0 0 - 1.535 0.971 2.176 - - 0 - 0.00%
2022-09-22 0 0.395 0.350 0.560 - - 0 0 - 1.535 1.360 2.176 - - 0 - 0.00%
2022-09-21 0 0.395 0.250 0.560 - - 0 0 - 1.535 0.971 2.176 - - 0 - 0.00%
2022-09-20 0 0.395 0.227 0.560 - - 0 0 - 1.535 0.882 2.176 - - 0 - 0.00%
2022-09-19 0 0.395 - - - - 0 0 - 1.535 - - - - 0 - 0.00%
2022-09-16 0 0.395 - 0.560 - - 0 0 - 1.535 - 2.176 - - 0 - 0.00%
2022-09-15 0 0.395 - 0.550 - - 0 0 - 1.535 - 2.137 - - 0 - 0.00%
2022-09-14 0 0.395 - 0.405 - - 0 0 - 1.535 - 1.574 - - 0 - 0.00%
2022-09-13 0 0.395 0.250 0.405 - - 0 0 - 1.535 0.971 1.574 - - 0 - 0.00%
2022-09-09 0 0.395 0.250 0.400 - - 0 0 - 1.535 0.971 1.554 - - 0 - 0.00%
2022-09-08 0 0.395 0.260 0.400 - - 0 0 - 1.535 1.010 1.554 - - 0 - 0.00%
2022-09-07 0 0.395 - 0.395 0.345 0.395 11,500 4,075 0.3543 1.535 - 1.535 1.341 1.535 2,960 1.3769 12.86%
2022-09-06 0 0.350 0.180 0.395 - - 7 1 0.1429 1.360 0.699 1.535 - - 2 0.5551 0.00%
2022-09-05 0 0.350 0.350 0.400 0.350 0.355 2,980,000 1,043,075 0.3500 1.360 1.360 1.554 1.360 1.379 766,912 1.3601 -3.85%
2022-09-02 0 0.364 0.250 - - - 0 0 - 1.414 0.971 - - - 0 - 0.00%
2022-09-01 0 0.091 0.072 - 0.091 0.091 3,000,000 273,000 0.0910 1.414 1.119 - 1.414 1.414 193,015 1.4144 0.00%
2022-08-31 0 0.091 0.091 - - - 0 0 - 1.414 1.414 - - - 0 - 0.00%
2022-08-30 0 0.091 0.091 - - - 0 0 - 1.414 1.414 - - - 0 - 0.00%
2022-08-29 0 0.091 0.091 - - - 4,000 344 0.0860 1.414 1.414 - - - 257 1.3367 0.00%
2022-08-26 0 0.091 - - - - 0 0 - 1.414 - - - - 0 - 0.00%
2022-08-25 0 0.091 0.091 0.138 - - 0 0 - 1.414 1.414 2.145 - - 0 - 0.00%
2022-08-24 0 0.091 0.091 - - - 0 0 - 1.414 1.414 - - - 0 - 0.00%
2022-08-23 0 0.091 0.091 - - - 0 0 - 1.414 1.414 - - - 0 - 0.00%
2022-08-22 0 0.091 0.050 - - - 0 0 - 1.414 0.777 - - - 0 - 0.00%
2022-08-19 0 0.091 - - - - 0 0 - 1.414 - - - - 0 - 0.00%
2022-08-18 0 0.091 0.072 - - - 2,000 156 0.0780 1.414 1.119 - - - 129 1.2123 0.00%
2022-08-17 0 0.091 - - - - 0 0 - 1.414 - - - - 0 - 0.00%
2022-08-16 0 0.091 - - - - 0 0 - 1.414 - - - - 0 - 0.00%
2022-08-15 0 0.091 - - - - 0 0 - 1.414 - - - - 0 - 0.00%
2022-08-12 0 0.091 - - - - 0 0 - 1.414 - - - - 0 - 0.00%
2022-08-11 0 0.091 - - - - 0 0 - 1.414 - - - - 0 - 0.00%
2022-08-10 0 0.091 0.067 - 0.091 0.091 20,000 1,820 0.0910 1.414 1.041 - 1.414 1.414 1,287 1.4144 0.00%
2022-08-09 0 0.091 0.088 - 0.091 0.091 30,000 2,690 0.0897 1.414 1.368 - 1.414 1.414 1,930 1.3937 -14.15%
2022-08-08 0 0.106 - - - - 0 0 - 1.648 - - - - 0 - 0.00%
2022-08-05 0 0.106 0.081 - - - 0 0 - 1.648 1.259 - - - 0 - 0.00%
2022-08-04 0 0.106 - - - - 0 0 - 1.648 - - - - 0 - 0.00%
2022-08-03 0 0.106 - - - - 0 0 - 1.648 - - - - 0 - 0.00%
2022-08-02 0 0.106 - - - - 0 0 - 1.648 - - - - 0 - 0.00%
2022-08-01 0 0.106 - - - - 0 0 - 1.648 - - - - 0 - 0.00%
2022-07-29 0 0.106 - - - - 2,000 152 0.0760 1.648 - - - - 129 1.1813 0.00%
2022-07-28 0 0.106 0.106 0.121 0.106 0.106 61,000 6,462 0.1059 1.648 1.648 1.881 1.648 1.648 3,925 1.6465 -0.93%
2022-07-27 0 0.107 0.082 0.107 0.110 0.110 100,000 11,000 0.1100 1.663 1.275 1.663 1.710 1.710 6,434 1.7097 -1.83%
2022-07-26 0 0.109 - 0.109 0.110 0.110 101,600 11,139 0.1096 1.694 - 1.694 1.710 1.710 6,537 1.7041 -0.91%
2022-07-25 0 0.110 0.110 0.125 0.110 0.111 111,000 11,987 0.1080 1.710 1.710 1.943 1.710 1.725 7,142 1.6785 -14.06%
2022-07-22 0 0.128 - 0.138 - - 0 0 - 1.989 - 2.145 - - 0 - 0.00%
2022-07-21 0 0.128 - 0.138 - - 0 0 - 1.989 - 2.145 - - 0 - 0.00%
2022-07-20 0 0.128 - 0.136 - - 0 0 - 1.989 - 2.114 - - 0 - 0.00%
2022-07-19 0 0.128 - 0.136 - - 0 0 - 1.989 - 2.114 - - 0 - 0.00%
2022-07-18 0 0.128 - 0.136 - - 0 0 - 1.989 - 2.114 - - 0 - 0.00%
2022-07-15 0 0.128 - 0.136 - - 0 0 - 1.989 - 2.114 - - 0 - 0.00%
2022-07-14 0 0.128 - 0.128 - - 0 0 - 1.989 - 1.989 - - 0 - -2.29%
2022-07-13 0 0.131 - 0.136 - - 0 0 - 2.036 - 2.114 - - 0 - 0.00%
2022-07-12 0 0.131 - 0.136 - - 0 0 - 2.036 - 2.114 - - 0 - 0.00%
2022-07-11 0 0.131 - 0.136 - - 0 0 - 2.036 - 2.114 - - 0 - 0.00%
2022-07-08 0 0.131 - 0.136 - - 0 0 - 2.036 - 2.114 - - 0 - 0.00%
2022-07-07 0 0.131 - 0.136 - - 0 0 - 2.036 - 2.114 - - 0 - 0.00%
2022-07-06 0 0.131 - 0.136 - - 0 0 - 2.036 - 2.114 - - 0 - 0.00%
2022-07-05 0 0.131 - 0.135 - - 0 0 - 2.036 - 2.098 - - 0 - 0.00%
2022-07-04 0 0.131 0.103 0.131 - - 0 0 - 2.036 1.601 2.036 - - 0 - -0.76%
2022-06-30 0 0.132 - 0.132 - - 0 0 - 2.052 - 2.052 - - 0 - 0.00%
2022-06-29 0 0.132 - 0.132 - - 0 0 - 2.052 - 2.052 - - 0 - -2.94%
2022-06-28 0 0.136 - 0.136 - - 0 0 - 2.114 - 2.114 - - 0 - 0.00%
2022-06-27 0 0.136 - 0.136 - - 0 0 - 2.114 - 2.114 - - 0 - 0.00%
2022-06-24 0 0.136 - 0.136 - - 0 0 - 2.114 - 2.114 - - 0 - 0.00%
2022-06-23 0 0.136 - 0.136 - - 0 0 - 2.114 - 2.114 - - 0 - 0.00%
2022-06-22 0 0.136 - 0.136 - - 0 0 - 2.114 - 2.114 - - 0 - 0.00%
2022-06-21 0 0.136 - 0.136 - - 0 0 - 2.114 - 2.114 - - 0 - 0.00%
2022-06-20 0 0.136 - 0.136 - - 100,000 11,000 0.1100 2.114 - 2.114 - - 6,434 1.7097 0.00%
2022-06-17 0 0.136 - 0.136 - - 18,000 1,593 0.0885 2.114 - 2.114 - - 1,158 1.3755 0.00%
2022-06-16 0 0.136 - 0.136 - - 0 0 - 2.114 - 2.114 - - 0 - 0.00%
2022-06-15 0 0.136 - 0.136 - - 0 0 - 2.114 - 2.114 - - 0 - 0.00%
2022-06-14 0 0.136 - 0.136 - - 0 0 - 2.114 - 2.114 - - 0 - 0.00%
2022-06-13 0 0.136 - 0.136 - - 0 0 - 2.114 - 2.114 - - 0 - 0.00%
2022-06-10 0 0.136 - 0.136 - - 0 0 - 2.114 - 2.114 - - 0 - 0.00%
2022-06-09 0 0.136 - 0.136 - - 0 0 - 2.114 - 2.114 - - 0 - 0.00%
2022-06-08 0 0.136 - 0.136 0.136 0.136 20,000 2,720 0.1360 2.114 - 2.114 2.114 2.114 1,287 2.1138 4.62%
2022-06-07 0 0.130 - 0.136 - - 0 0 - 2.021 - 2.114 - - 0 - 0.00%
2022-06-06 0 0.130 - 0.136 - - 0 0 - 2.021 - 2.114 - - 0 - 0.00%
2022-06-02 0 0.130 - 0.136 - - 0 0 - 2.021 - 2.114 - - 0 - 0.00%
2022-06-01 0 0.130 - 0.136 - - 0 0 - 2.021 - 2.114 - - 0 - 0.00%
2022-05-31 0 0.130 - 0.136 - - 0 0 - 2.021 - 2.114 - - 0 - 0.00%
2022-05-30 0 0.130 - 0.130 - - 0 0 - 2.021 - 2.021 - - 0 - 0.00%
2022-05-27 0 0.130 - 0.136 - - 0 0 - 2.021 - 2.114 - - 0 - 0.00%
2022-05-26 0 0.130 - 0.136 - - 0 0 - 2.021 - 2.114 - - 0 - 0.00%
2022-05-25 0 0.130 0.112 0.130 0.100 0.130 1,900,000 246,400 0.1297 2.021 1.741 2.021 1.554 2.021 122,243 2.0157 19.27%
2022-05-24 0 0.109 0.093 0.109 - - 0 0 - 1.694 1.445 1.694 - - 0 - -0.91%
2022-05-23 0 0.110 0.093 0.110 0.110 0.110 40,000 4,400 0.1100 1.710 1.445 1.710 1.710 1.710 2,574 1.7097 0.92%
2022-05-20 0 0.109 0.092 0.120 - - 0 0 - 1.694 1.430 1.865 - - 0 - 0.00%
2022-05-19 0 0.109 0.093 0.130 - - 0 0 - 1.694 1.445 2.021 - - 0 - 0.00%
2022-05-18 0 0.109 0.093 0.130 - - 0 0 - 1.694 1.445 2.021 - - 0 - 0.00%
2022-05-17 0 0.109 0.092 0.130 0.109 0.109 580,000 66,580 0.1148 1.694 1.430 2.021 1.694 1.694 37,316 1.7842 0.00%
2022-05-16 0 0.109 0.092 0.123 - - 0 0 - 1.694 1.430 1.912 - - 0 - 0.00%
2022-05-13 0 0.109 0.093 0.123 - - 0 0 - 1.694 1.445 1.912 - - 0 - 0.00%
2022-05-12 0 0.109 - 0.120 - - 1,000 88 0.0880 1.694 - 1.865 - - 64 1.3678 0.00%
2022-05-11 0 0.109 0.091 0.110 0.108 0.109 200,000 21,840 0.1092 1.694 1.414 1.710 1.679 1.694 12,868 1.6973 5.83%
2022-05-10 0 0.103 0.089 0.103 0.105 0.105 200,000 21,000 0.1050 1.601 1.383 1.601 1.632 1.632 12,868 1.6320 14.44%
2022-05-06 0 0.090 0.072 0.113 - - 0 0 - 1.399 1.119 1.756 - - 0 - 0.00%
2022-05-05 0 0.090 0.090 0.111 0.090 0.090 20,000 1,800 0.0900 1.399 1.399 1.725 1.399 1.399 1,287 1.3989 -10.89%
2022-05-04 0 0.101 0.100 0.115 - - 0 0 - 1.570 1.554 1.787 - - 0 - 0.00%
2022-05-03 0 0.101 0.100 0.120 0.101 0.101 40,000 4,040 0.1010 1.570 1.554 1.865 1.570 1.570 2,574 1.5698 1.00%
2022-04-29 0 0.100 0.100 0.113 0.090 0.112 120,000 12,280 0.1023 1.554 1.554 1.756 1.399 1.741 7,721 1.5906 11.11%
2022-04-28 0 0.090 0.090 0.095 0.088 0.088 30,000 2,590 0.0863 1.399 1.399 1.477 1.368 1.368 1,930 1.3419 -10.89%
2022-04-27 0 0.101 0.095 0.120 - - 0 0 - 1.570 1.477 1.865 - - 0 - 0.00%
2022-04-26 0 0.101 0.095 0.115 - - 0 0 - 1.570 1.477 1.787 - - 0 - 0.00%
2022-04-25 0 0.101 0.095 0.120 - - 0 0 - 1.570 1.477 1.865 - - 0 - 0.00%
2022-04-22 0 0.101 0.098 0.120 - - 0 0 - 1.570 1.523 1.865 - - 0 - 0.00%
2022-04-21 0 0.101 0.101 0.120 - - 0 0 - 1.570 1.570 1.865 - - 0 - 1.00%
2022-04-20 0 0.100 0.100 - - - 0 0 - 1.554 1.554 - - - 0 - 0.00%
2022-04-19 0 0.100 0.100 0.120 0.100 0.100 40,000 4,000 0.1000 1.554 1.554 1.865 1.554 1.554 2,574 1.5543 -7.41%
2022-04-14 0 0.108 0.102 0.108 - - 5,000 485 0.0970 1.679 1.585 1.679 - - 322 1.5077 0.00%
2022-04-13 0 0.108 0.108 0.120 0.108 0.108 80,000 8,640 0.1080 1.679 1.679 1.865 1.679 1.679 5,147 1.6786 0.00%
2022-04-12 0 0.108 0.096 0.108 0.110 0.110 3,020,000 332,200 0.1100 1.679 1.492 1.679 1.710 1.710 194,301 1.7097 -3.57%
2022-04-11 0 0.112 0.112 - 0.112 0.112 60,000 6,720 0.1120 1.741 1.741 - 1.741 1.741 3,860 1.7408 1.82%
2022-04-08 0 0.110 0.110 0.123 0.110 0.110 20,000 2,200 0.1100 1.710 1.710 1.912 1.710 1.710 1,287 1.7097 -5.98%
2022-04-07 0 0.117 0.111 0.120 0.109 0.120 8,650,000 970,080 0.1121 1.819 1.725 1.865 1.694 1.865 556,526 1.7431 5.41%
2022-04-06 0 0.111 0.111 0.113 0.111 0.111 640,000 71,040 0.1110 1.725 1.725 1.756 1.725 1.725 41,176 1.7253 0.00%
2022-04-04 0 0.111 0.088 0.128 0.111 0.111 200,000 22,200 0.1110 1.725 1.368 1.989 1.725 1.725 12,868 1.7253 0.00%
2022-04-01 0 0.111 0.106 0.129 - - 0 0 - 1.725 1.648 2.005 - - 0 - 0.00%
2022-03-31 0 0.111 0.111 0.130 - - 67 6 0.0896 1.725 1.725 2.021 - - 4 1.3919 0.00%
2022-03-30 0 0.111 0.110 0.131 0.111 0.111 28,000 3,068 0.1096 1.725 1.710 2.036 1.725 1.725 1,801 1.7031 -6.72%
2022-03-29 0 0.119 0.110 0.134 - - 0 0 - 1.850 1.710 2.083 - - 0 - 0.00%
2022-03-28 0 0.119 0.098 0.133 - - 8,000 744 0.0930 1.850 1.523 2.067 - - 515 1.4455 0.00%
2022-03-25 0 0.119 0.106 0.126 0.119 0.119 100,000 11,900 0.1190 1.850 1.648 1.958 1.850 1.850 6,434 1.8496 6.25%
2022-03-24 0 0.112 0.105 0.119 0.105 0.112 420,000 45,500 0.1083 1.741 1.632 1.850 1.632 1.741 27,022 1.6838 6.67%
2022-03-23 0 0.105 0.105 0.120 0.105 0.105 200,000 21,000 0.1050 1.632 1.632 1.865 1.632 1.632 12,868 1.6320 0.00%
2022-03-22 0 0.105 0.105 0.119 - - 0 0 - 1.632 1.632 1.850 - - 0 - 0.00%
2022-03-21 0 0.105 0.105 0.111 0.105 0.105 400,000 42,000 0.1050 1.632 1.632 1.725 1.632 1.632 25,735 1.6320 0.00%
2022-03-18 0 0.105 0.105 0.120 - - 0 0 - 1.632 1.632 1.865 - - 0 - 5.00%
2022-03-17 0 0.100 0.100 0.106 0.099 0.100 286,000 28,538 0.0998 1.554 1.554 1.648 1.539 1.554 18,401 1.5509 4.17%
2022-03-16 0 0.096 0.068 0.096 0.086 0.096 40,000 3,640 0.0910 1.492 1.057 1.492 1.337 1.492 2,574 1.4144 31.51%
2022-03-15 0 0.073 0.060 0.073 0.081 0.081 100,000 8,100 0.0810 1.135 0.933 1.135 1.259 1.259 6,434 1.2590 -23.16%
2022-03-14 0 0.095 - 0.106 - - 0 0 - 1.477 - 1.648 - - 0 - 0.00%
2022-03-11 0 0.095 - 0.106 - - 0 0 - 1.477 - 1.648 - - 0 - 0.00%
2022-03-10 0 0.095 0.083 0.106 - - 0 0 - 1.477 1.290 1.648 - - 0 - 0.00%
2022-03-09 0 0.095 - 0.105 0.095 0.097 51,600 4,907 0.0951 1.477 - 1.632 1.477 1.508 3,320 1.4781 -11.21%
2022-03-08 0 0.107 0.096 0.125 - - 0 0 - 1.663 1.492 1.943 - - 0 - 0.00%
2022-03-07 0 0.107 0.096 0.125 - - 0 0 - 1.663 1.492 1.943 - - 0 - 0.00%
2022-03-04 0 0.107 0.107 - 0.107 0.107 100,000 10,700 0.1070 1.663 1.663 - 1.663 1.663 6,434 1.6631 0.00%
2022-03-03 0 0.107 0.095 0.107 - - 0 0 - 1.663 1.477 1.663 - - 0 - 0.00%
2022-03-02 0 0.107 0.095 0.107 - - 0 0 - 1.663 1.477 1.663 - - 0 - 0.00%
2022-03-01 0 0.107 0.097 - - - 0 0 - 1.663 1.508 - - - 0 - 0.00%
2022-02-28 0 0.107 0.097 0.107 - - 0 0 - 1.663 1.508 1.663 - - 0 - 0.00%
2022-02-25 0 0.107 0.095 0.107 - - 20,000 2,140 0.1070 1.663 1.477 1.663 - - 1,287 1.6631 0.00%
2022-02-24 0 0.107 0.095 0.115 - - 0 0 - 1.663 1.477 1.787 - - 0 - -0.93%
2022-02-23 0 0.108 0.104 0.129 - - 0 0 - 1.679 1.616 2.005 - - 0 - 0.00%
2022-02-22 0 0.108 0.107 0.118 - - 0 0 - 1.679 1.663 1.834 - - 0 - 0.00%
2022-02-21 0 0.108 0.107 0.119 0.108 0.113 440,000 49,120 0.1116 1.679 1.663 1.850 1.679 1.756 28,309 1.7351 -19.40%
2022-02-18 0 0.134 0.115 0.137 - - 0 0 - 2.083 1.787 2.129 - - 0 - 0.00%
2022-02-17 0 0.134 0.116 0.134 - - 0 0 - 2.083 1.803 2.083 - - 0 - -0.74%
2022-02-16 0 0.135 0.108 0.136 0.102 0.135 620,000 72,480 0.1169 2.098 1.679 2.114 1.585 2.098 39,890 1.8170 3.85%
2022-02-15 0 0.130 0.111 0.137 - - 0 0 - 2.021 1.725 2.129 - - 0 - 0.00%
2022-02-14 0 0.130 0.111 0.137 - - 0 0 - 2.021 1.725 2.129 - - 0 - 0.00%
2022-02-11 0 0.130 0.115 0.137 0.107 0.137 1,000,000 125,360 0.1254 2.021 1.787 2.129 1.663 2.129 64,338 1.9485 22.64%
2022-02-10 0 0.106 0.106 0.121 - - 0 0 - 1.648 1.648 1.881 - - 0 - 3.92%
2022-02-09 0 0.102 0.103 0.137 0.102 0.137 480,000 60,260 0.1255 1.585 1.601 2.129 1.585 2.129 30,882 1.9513 -13.56%
2022-02-08 0 0.118 0.075 0.118 0.118 0.118 160,000 17,200 0.1075 1.834 1.166 1.834 1.834 1.834 10,294 1.6709 22.92%
2022-02-07 0 0.096 0.090 0.097 - - 0 0 - 1.492 1.399 1.508 - - 0 - 0.00%
2022-02-04 0 0.096 0.090 0.100 - - 0 0 - 1.492 1.399 1.554 - - 0 - 0.00%
2022-01-31 0 0.096 0.096 0.100 - - 0 0 - 1.492 1.492 1.554 - - 0 - 0.00%
2022-01-28 0 0.096 0.096 0.109 - - 0 0 - 1.492 1.492 1.694 - - 0 - 0.00%
2022-01-27 0 0.096 0.096 0.109 - - 2,400 218 0.0908 1.492 1.492 1.694 - - 154 1.4118 0.00%
2022-01-26 0 0.096 0.096 0.109 0.096 0.096 20,000 1,920 0.0960 1.492 1.492 1.694 1.492 1.492 1,287 1.4921 0.00%
2022-01-25 0 0.096 0.096 0.109 - - 0 0 - 1.492 1.492 1.694 - - 0 - 0.00%
2022-01-24 0 0.096 - 0.109 0.096 0.097 880,000 84,680 0.0962 1.492 - 1.694 1.492 1.508 56,618 1.4956 -1.03%
2022-01-21 0 0.097 0.097 0.109 - - 0 0 - 1.508 1.508 1.694 - - 0 - 1.04%
2022-01-20 0 0.096 0.096 0.109 - - 0 0 - 1.492 1.492 1.694 - - 0 - 2.13%
2022-01-19 0 0.094 0.094 0.109 - - 0 0 - 1.461 1.461 1.694 - - 0 - 1.08%
2022-01-18 0 0.093 0.093 0.109 0.090 0.100 300,000 28,220 0.0941 1.445 1.445 1.694 1.399 1.554 19,301 1.4621 -14.68%
2022-01-17 0 0.109 - 0.109 - - 0 0 - 1.694 - 1.694 - - 0 - 0.00%
2022-01-14 0 0.109 0.081 0.109 - - 0 0 - 1.694 1.259 1.694 - - 0 - 0.00%
2022-01-13 0 0.109 0.090 0.109 - - 5,000 425 0.0850 1.694 1.399 1.694 - - 322 1.3211 0.00%
2022-01-12 0 0.109 0.093 0.109 - - 0 0 - 1.694 1.445 1.694 - - 0 - 0.00%
2022-01-11 0 0.109 0.083 0.109 - - 0 0 - 1.694 1.290 1.694 - - 0 - -0.91%
2022-01-10 0 0.110 0.090 0.110 - - 0 0 - 1.710 1.399 1.710 - - 0 - 0.00%
2022-01-07 0 0.110 - 0.110 - - 0 0 - 1.710 - 1.710 - - 0 - 0.00%
2022-01-06 0 0.110 - 0.110 0.110 0.110 20,000 2,200 0.1100 1.710 - 1.710 1.710 1.710 1,287 1.7097 0.00%
2022-01-05 0 0.110 - 0.110 0.110 0.110 100,000 11,000 0.1100 1.710 - 1.710 1.710 1.710 6,434 1.7097 -8.33%
2022-01-04 0 0.120 - 0.120 - - 0 0 - 1.865 - 1.865 - - 0 - 0.00%
2022-01-03 0 0.120 - 0.120 - - 0 0 - 1.865 - 1.865 - - 0 - 0.00%
2021-12-31 0 0.120 - 0.120 - - 0 0 - 1.865 - 1.865 - - 0 - 0.00%
2021-12-30 0 0.120 0.082 0.120 - - 0 0 - 1.865 1.275 1.865 - - 0 - 0.00%
2021-12-29 0 0.120 - 0.120 - - 0 0 - 1.865 - 1.865 - - 0 - 0.00%
2021-12-28 0 0.120 - 0.120 - - 0 0 - 1.865 - 1.865 - - 0 - 0.00%
2021-12-24 0 0.120 - 0.120 - - 0 0 - 1.865 - 1.865 - - 0 - 0.00%
2021-12-23 0 0.120 0.087 0.120 - - 0 0 - 1.865 1.352 1.865 - - 0 - 0.00%
2021-12-22 0 0.120 0.107 0.120 0.103 0.120 150,091 16,109 0.1073 1.865 1.663 1.865 1.601 1.865 9,657 1.6682 12.15%
2021-12-21 0 0.107 0.107 0.120 0.103 0.103 20,000 2,060 0.1030 1.663 1.663 1.865 1.601 1.601 1,287 1.6009 -10.83%
2021-12-20 0 0.120 - 0.120 - - 0 0 - 1.865 - 1.865 - - 0 - 0.00%
2021-12-17 0 0.120 0.102 0.120 - - 0 0 - 1.865 1.585 1.865 - - 0 - 0.00%
2021-12-16 0 0.120 0.101 0.120 - - 0 0 - 1.865 1.570 1.865 - - 0 - 0.00%
2021-12-15 0 0.120 - 0.120 - - 1,000 96 0.0960 1.865 - 1.865 - - 64 1.4921 0.00%
2021-12-14 0 0.120 - 0.120 - - 0 0 - 1.865 - 1.865 - - 0 - 0.00%
2021-12-13 0 0.120 - 0.120 - - 0 0 - 1.865 - 1.865 - - 0 - 0.00%
2021-12-10 0 0.120 0.105 0.120 - - 0 0 - 1.865 1.632 1.865 - - 0 - 0.00%
2021-12-09 0 0.120 0.101 0.120 - - 0 0 - 1.865 1.570 1.865 - - 0 - 0.00%
2021-12-08 0 0.120 0.109 0.120 - - 0 0 - 1.865 1.694 1.865 - - 0 - 0.00%
2021-12-07 0 0.120 0.109 0.130 0.101 0.120 1,860,000 222,380 0.1196 1.865 1.694 2.021 1.570 1.865 119,669 1.8583 11.11%
2021-12-06 0 0.108 0.100 0.120 0.102 0.108 60,000 6,240 0.1040 1.679 1.554 1.865 1.585 1.679 3,860 1.6165 -1.82%
2021-12-03 0 0.110 - 0.130 - - 0 0 - 1.710 - 2.021 - - 0 - 0.00%
2021-12-02 0 0.110 0.105 0.130 - - 0 0 - 1.710 1.632 2.021 - - 0 - 0.00%
2021-12-01 0 0.110 0.105 0.128 0.110 0.110 20,000 2,200 0.1100 1.710 1.632 1.989 1.710 1.710 1,287 1.7097 1.85%
2021-11-30 0 0.108 - 0.129 0.108 0.122 60,000 6,820 0.1137 1.679 - 2.005 1.679 1.896 3,860 1.7667 -10.00%
2021-11-29 0 0.120 0.108 0.130 0.108 0.120 40,000 4,560 0.1140 1.865 1.679 2.021 1.679 1.865 2,574 1.7719 0.00%
2021-11-26 0 0.120 0.108 0.120 - - 10,000 980 0.0980 1.865 1.679 1.865 - - 643 1.5232 -4.00%
2021-11-25 0 0.125 0.125 0.131 - - 0 0 - 1.943 1.943 2.036 - - 0 - 0.00%
2021-11-24 0 0.125 0.125 0.140 - - 0 0 - 1.943 1.943 2.176 - - 0 - 0.00%
2021-11-23 0 0.125 0.125 0.140 0.125 0.126 100,000 12,520 0.1252 1.943 1.943 2.176 1.943 1.958 6,434 1.9460 -3.10%
2021-11-22 0 0.129 0.125 0.130 0.130 0.130 900,000 117,000 0.1300 2.005 1.943 2.021 2.021 2.021 57,904 2.0206 -0.77%
2021-11-19 0 0.130 0.125 0.131 - - 0 0 - 2.021 1.943 2.036 - - 0 - -0.76%
2021-11-18 0 0.131 0.125 0.133 0.131 0.133 60,000 7,940 0.1323 2.036 1.943 2.067 2.036 2.067 3,860 2.0568 4.80%
2021-11-17 0 0.125 0.125 0.138 - - 4,000 480 0.1200 1.943 1.943 2.145 - - 257 1.8651 0.00%
2021-11-16 0 0.125 0.123 0.138 0.125 0.137 420,000 52,740 0.1256 1.943 1.912 2.145 1.943 2.129 27,022 1.9517 -5.30%
2021-11-15 0 0.132 0.120 0.138 0.132 0.135 420,000 55,680 0.1326 2.052 1.865 2.145 2.052 2.098 27,022 2.0605 -2.22%
2021-11-12 0 0.135 0.135 0.145 0.135 0.135 20,000 2,700 0.1350 2.098 2.098 2.254 2.098 2.098 1,287 2.0983 -2.17%
2021-11-11 0 0.138 0.138 0.146 0.138 0.138 820,000 108,360 0.1321 2.145 2.145 2.269 2.145 2.145 52,757 2.0539 5.34%
2021-11-10 0 0.131 0.131 0.143 0.131 0.131 60,000 7,860 0.1310 2.036 2.036 2.223 2.036 2.036 3,860 2.0361 -5.07%
2021-11-09 0 0.138 0.130 0.143 0.138 0.138 120,000 16,560 0.1380 2.145 2.021 2.223 2.145 2.145 7,721 2.1449 1.47%
2021-11-08 0 0.136 0.130 - 0.136 0.136 200,000 27,200 0.1360 2.114 2.021 - 2.114 2.114 12,868 2.1138 8.80%
2021-11-05 0 0.125 0.124 0.135 0.123 0.125 719,400 89,310 0.1241 1.943 1.927 2.098 1.912 1.943 46,285 1.9296 -0.79%
2021-11-04 0 0.126 0.126 0.135 0.120 0.120 586,000 70,290 0.1199 1.958 1.958 2.098 1.865 1.865 37,702 1.8643 5.00%
2021-11-03 0 0.120 0.120 0.131 0.120 0.120 303,000 36,300 0.1198 1.865 1.865 2.036 1.865 1.865 19,494 1.8621 0.00%
2021-11-02 0 0.120 0.120 0.139 0.120 0.120 240,000 28,800 0.1200 1.865 1.865 2.160 1.865 1.865 15,441 1.8651 0.00%
2021-11-01 0 0.120 0.120 0.139 - - 100,000 12,000 0.1200 1.865 1.865 2.160 - - 6,434 1.8651 0.00%
2021-10-29 0 0.120 0.115 0.139 - - 0 0 - 1.865 1.787 2.160 - - 0 - 0.00%
2021-10-28 0 0.120 0.120 0.139 0.120 0.120 608,000 72,864 0.1198 1.865 1.865 2.160 1.865 1.865 39,118 1.8627 0.00%
2021-10-27 0 0.120 0.115 0.139 - - 400,000 48,000 0.1200 1.865 1.787 2.160 - - 25,735 1.8651 0.00%
2021-10-26 0 0.120 0.118 0.139 - - 1,600 171 0.1069 1.865 1.834 2.160 - - 103 1.6611 0.00%
2021-10-25 0 0.120 0.120 0.139 - - 0 0 - 1.865 1.865 2.160 - - 0 - 0.00%
2021-10-22 0 0.120 0.120 0.139 0.120 0.120 20,000 2,400 0.1200 1.865 1.865 2.160 1.865 1.865 1,287 1.8651 0.00%
2021-10-21 0 0.120 0.114 0.120 0.120 0.120 30,000 3,514 0.1171 1.865 1.772 1.865 1.865 1.865 1,930 1.8206 6.19%
2021-10-20 0 0.113 0.113 0.139 - - 0 0 - 1.756 1.756 2.160 - - 0 - 0.00%
2021-10-19 0 0.113 0.113 0.130 0.110 0.113 40,000 4,460 0.1115 1.756 1.756 2.021 1.710 1.756 2,574 1.7330 -0.88%
2021-10-18 0 0.114 0.114 0.136 0.106 0.114 52,000 5,600 0.1077 1.772 1.772 2.114 1.648 1.772 3,346 1.6738 -7.32%
2021-10-15 0 0.123 0.107 0.136 - - 0 0 - 1.912 1.663 2.114 - - 0 - 0.00%
2021-10-12 0 0.123 0.123 0.138 0.120 0.131 718,000 90,910 0.1266 1.912 1.912 2.145 1.865 2.036 46,195 1.9680 7.89%
2021-10-11 0 0.114 0.114 0.131 0.100 0.100 20,000 2,000 0.1000 1.772 1.772 2.036 1.554 1.554 1,287 1.5543 -5.00%
2021-10-08 0 0.120 0.120 0.131 0.120 0.120 40,000 4,800 0.1200 1.865 1.865 2.036 1.865 1.865 2,574 1.8651 0.00%
2021-10-07 0 0.120 0.120 0.128 0.120 0.120 270,000 32,340 0.1198 1.865 1.865 1.989 1.865 1.865 17,371 1.8617 -0.83%
2021-10-06 0 0.121 0.121 0.128 0.121 0.121 680,000 82,280 0.1210 1.881 1.881 1.989 1.881 1.881 43,750 1.8807 13.08%
2021-10-05 0 0.107 0.107 0.119 0.096 0.119 1,056,000 111,398 0.1055 1.663 1.663 1.850 1.492 1.850 67,941 1.6396 18.89%
2021-10-04 0 0.090 0.090 0.095 0.090 0.090 32,000 2,760 0.0863 1.399 1.399 1.477 1.399 1.399 2,059 1.3406 0.00%
2021-09-30 0 0.090 0.090 0.095 - - 0 0 - 1.399 1.399 1.477 - - 0 - 0.00%
2021-09-29 0 0.090 0.090 0.095 0.090 0.090 500,000 45,040 0.0901 1.399 1.399 1.477 1.399 1.399 32,169 1.4001 0.00%
2021-09-28 0 0.090 0.089 0.095 0.090 0.090 90,000 8,000 0.0889 1.399 1.383 1.477 1.399 1.399 5,790 1.3816 0.00%
2021-09-27 0 0.090 0.090 0.095 0.090 0.090 340,000 30,600 0.0900 1.399 1.399 1.477 1.399 1.399 21,875 1.3989 0.00%
2021-09-24 0 0.090 0.090 0.094 0.090 0.090 20,000 1,800 0.0900 1.399 1.399 1.461 1.399 1.399 1,287 1.3989 -1.10%
2021-09-23 0 0.091 0.091 0.095 0.090 0.090 200,000 18,000 0.0900 1.414 1.414 1.477 1.399 1.399 12,868 1.3989 2.25%
2021-09-21 0 0.089 0.089 0.095 - - 0 0 - 1.383 1.383 1.477 - - 0 - 0.00%
2021-09-20 0 0.089 0.088 0.097 0.088 0.089 120,000 10,620 0.0885 1.383 1.368 1.508 1.368 1.383 7,721 1.3755 -2.20%
2021-09-17 0 0.091 0.092 0.102 0.091 0.092 40,000 3,660 0.0915 1.414 1.430 1.585 1.414 1.430 2,574 1.4222 -3.19%
2021-09-16 0 0.094 - 0.105 - - 0 0 - 1.461 - 1.632 - - 0 - 0.00%
2021-09-15 0 0.094 0.093 0.107 - - 0 0 - 1.461 1.445 1.663 - - 0 - 2.17%
2021-09-14 0 0.092 0.091 0.107 0.091 0.110 400,000 39,360 0.0984 1.430 1.414 1.663 1.414 1.710 25,735 1.5294 1.10%
2021-09-13 0 0.091 0.090 0.100 - - 0 0 - 1.414 1.399 1.554 - - 0 - 1.11%
2021-09-10 0 0.090 0.090 0.099 - - 0 0 - 1.399 1.399 1.539 - - 0 - 0.00%
2021-09-09 0 0.090 0.090 0.094 0.083 0.095 610,000 54,690 0.0897 1.399 1.399 1.461 1.290 1.477 39,246 1.3935 -2.17%
2021-09-08 0 0.092 0.082 0.093 0.082 0.100 1,680,000 152,220 0.0906 1.430 1.275 1.445 1.275 1.554 108,088 1.4083 2.22%
2021-09-07 0 0.090 0.090 0.106 0.089 0.095 1,020,000 94,120 0.0923 1.399 1.399 1.648 1.383 1.477 65,625 1.4342 0.00%
2021-09-06 0 0.090 0.087 0.093 0.074 0.095 1,900,000 164,020 0.0863 1.399 1.352 1.445 1.150 1.477 122,243 1.3418 9.76%
2021-09-03 0 0.082 0.075 0.093 0.079 0.098 420,000 38,320 0.0912 1.275 1.166 1.445 1.228 1.523 27,022 1.4181 -8.89%
2021-09-02 0 0.090 0.088 0.095 0.082 0.103 1,670,000 154,230 0.0924 1.399 1.368 1.477 1.275 1.601 107,445 1.4354 9.76%
2021-09-01 0 0.082 0.082 - 0.082 0.088 482,000 40,664 0.0844 1.275 1.275 - 1.275 1.368 31,011 1.3113 -3.53%
2021-08-31 0 0.085 0.080 0.090 0.071 0.085 380,000 30,580 0.0805 1.321 1.243 1.399 1.104 1.321 24,449 1.2508 1.19%
2021-08-30 0 0.084 0.080 0.085 0.066 0.088 2,020,000 169,040 0.0837 1.306 1.243 1.321 1.026 1.368 129,963 1.3007 5.00%
2021-08-27 0 0.080 0.066 0.085 - - 0 0 - 1.243 1.026 1.321 - - 0 - 0.00%
2021-08-26 0 0.080 0.066 0.085 - - 0 0 - 1.243 1.026 1.321 - - 0 - 0.00%
2021-08-25 0 0.080 0.072 0.086 - - 0 0 - 1.243 1.119 1.337 - - 0 - 0.00%
2021-08-24 0 0.080 0.080 0.086 - - 0 0 - 1.243 1.243 1.337 - - 0 - 11.11%
2021-08-23 0 0.072 0.072 0.086 0.072 0.085 40,000 3,140 0.0785 1.119 1.119 1.337 1.119 1.321 2,574 1.2201 -10.00%
2021-08-20 0 0.080 0.072 0.080 - - 2,000 130 0.0650 1.243 1.119 1.243 - - 129 1.0103 -6.98%
2021-08-19 0 0.086 0.067 0.086 - - 0 0 - 1.337 1.041 1.337 - - 0 - 0.00%
2021-08-18 0 0.086 0.067 0.086 - - 0 0 - 1.337 1.041 1.337 - - 0 - -2.27%
2021-08-17 0 0.088 0.072 0.088 - - 0 0 - 1.368 1.119 1.368 - - 0 - 0.00%
2021-08-16 0 0.088 0.066 0.088 0.088 0.088 200,000 17,600 0.0880 1.368 1.026 1.368 1.368 1.368 12,868 1.3678 2.33%
2021-08-13 0 0.086 0.066 0.088 - - 0 0 - 1.337 1.026 1.368 - - 0 - 0.00%
2021-08-12 0 0.086 0.071 0.087 - - 0 0 - 1.337 1.104 1.352 - - 0 - 0.00%
2021-08-11 0 0.086 0.075 0.087 - - 0 0 - 1.337 1.166 1.352 - - 0 - 0.00%
2021-08-10 0 0.086 0.071 0.091 - - 0 0 - 1.337 1.104 1.414 - - 0 - 0.00%
2021-08-09 0 0.086 0.071 0.092 - - 0 0 - 1.337 1.104 1.430 - - 0 - 0.00%
2021-08-06 0 0.086 0.072 0.092 - - 0 0 - 1.337 1.119 1.430 - - 0 - 0.00%
2021-08-05 0 0.086 0.074 0.092 - - 0 0 - 1.337 1.150 1.430 - - 0 - 0.00%
2021-08-04 0 0.086 0.074 0.092 - - 0 0 - 1.337 1.150 1.430 - - 0 - 0.00%
2021-08-03 0 0.086 0.074 0.091 - - 0 0 - 1.337 1.150 1.414 - - 0 - 0.00%
2021-08-02 0 0.086 0.079 0.091 - - 0 0 - 1.337 1.228 1.414 - - 0 - 0.00%
2021-07-30 0 0.086 0.076 0.089 - - 0 0 - 1.337 1.181 1.383 - - 0 - 0.00%
2021-07-29 0 0.086 0.080 0.089 - - 0 0 - 1.337 1.243 1.383 - - 0 - 0.00%
2021-07-28 0 0.086 0.086 0.090 0.080 0.085 164,000 13,720 0.0837 1.337 1.337 1.399 1.243 1.321 10,551 1.3003 -7.53%
2021-07-27 0 0.093 0.081 0.093 - - 0 0 - 1.445 1.259 1.445 - - 0 - 0.00%
2021-07-26 0 0.093 0.074 0.093 - - 0 0 - 1.445 1.150 1.445 - - 0 - 0.00%
2021-07-23 0 0.093 0.082 0.093 - - 9,000 680 0.0756 1.445 1.275 1.445 - - 579 1.1743 0.00%
2021-07-22 0 0.093 0.082 0.093 - - 0 0 - 1.445 1.275 1.445 - - 0 - 0.00%
2021-07-21 0 0.093 0.090 0.093 0.090 0.093 80,000 7,260 0.0908 1.445 1.399 1.445 1.399 1.445 5,147 1.4105 3.33%
2021-07-20 0 0.090 0.090 0.093 - - 0 0 - 1.399 1.399 1.445 - - 0 - 0.00%
2021-07-19 0 0.090 0.090 0.093 - - 0 0 - 1.399 1.399 1.445 - - 0 - 0.00%
2021-07-16 0 0.090 0.090 0.093 0.088 0.094 399,000 36,858 0.0924 1.399 1.399 1.445 1.368 1.461 25,671 1.4358 0.00%
2021-07-15 0 0.090 0.089 0.093 0.090 0.090 140,000 12,600 0.0900 1.399 1.383 1.445 1.399 1.399 9,007 1.3989 -2.17%
2021-07-14 0 0.092 0.089 0.092 0.089 0.093 98,000 8,720 0.0890 1.430 1.383 1.430 1.383 1.445 6,305 1.3830 -2.13%
2021-07-13 0 0.094 0.089 0.095 - - 0 0 - 1.461 1.383 1.477 - - 0 - 0.00%
2021-07-12 0 0.094 0.089 0.094 - - 0 0 - 1.461 1.383 1.461 - - 0 - 0.00%
2021-07-09 0 0.094 0.089 0.094 - - 0 0 - 1.461 1.383 1.461 - - 0 - 0.00%
2021-07-08 0 0.094 0.089 0.095 - - 0 0 - 1.461 1.383 1.477 - - 0 - 0.00%
2021-07-07 0 0.094 0.089 0.095 - - 0 0 - 1.461 1.383 1.477 - - 0 - 0.00%
2021-07-06 0 0.094 0.089 0.094 0.093 0.094 40,000 3,740 0.0935 1.461 1.383 1.461 1.445 1.461 2,574 1.4533 4.44%
2021-07-05 0 0.090 0.090 0.094 - - 2,000 168 0.0840 1.399 1.399 1.461 - - 129 1.3056 1.12%
2021-07-02 0 0.089 0.089 0.095 0.089 0.089 260,000 23,140 0.0890 1.383 1.383 1.477 1.383 1.383 16,728 1.3833 -1.11%
2021-06-30 0 0.090 0.090 0.094 0.089 0.089 20,000 1,780 0.0890 1.399 1.399 1.461 1.383 1.383 1,287 1.3833 -3.23%
2021-06-29 0 0.093 0.089 0.094 - - 0 0 - 1.445 1.383 1.461 - - 0 - 0.00%
2021-06-28 0 0.093 0.091 0.095 - - 0 0 - 1.445 1.414 1.477 - - 0 - 0.00%
2021-06-25 0 0.093 0.089 0.094 - - 0 0 - 1.445 1.383 1.461 - - 0 - -1.06%
2021-06-24 0 0.094 0.089 0.095 - - 0 0 - 1.461 1.383 1.477 - - 0 - 0.00%
2021-06-23 0 0.094 0.089 0.095 - - 0 0 - 1.461 1.383 1.477 - - 0 - 0.00%
2021-06-22 0 0.094 0.091 0.094 0.092 0.095 40,000 3,740 0.0935 1.461 1.414 1.461 1.430 1.477 2,574 1.4533 3.30%
2021-06-21 0 0.091 0.089 0.094 - - 0 0 - 1.414 1.383 1.461 - - 0 - 0.00%
2021-06-18 0 0.091 0.091 0.094 0.088 0.091 2,664,000 236,920 0.0889 1.414 1.414 1.461 1.368 1.414 171,397 1.3823 -1.09%
2021-06-17 0 0.092 0.089 0.092 0.089 0.092 1,660,000 150,240 0.0905 1.430 1.383 1.430 1.383 1.430 106,801 1.4067 -3.16%
2021-06-16 0 0.095 0.093 0.095 0.089 0.095 940,000 84,700 0.0901 1.477 1.445 1.477 1.383 1.477 60,478 1.4005 6.74%
2021-06-15 0 0.089 0.089 0.103 - - 0 0 - 1.383 1.383 1.601 - - 0 - 0.00%
2021-06-11 0 0.089 0.089 0.100 0.089 0.089 200,000 17,800 0.0890 1.383 1.383 1.554 1.383 1.383 12,868 1.3833 -1.11%
2021-06-10 0 0.090 0.089 0.112 - - 0 0 - 1.399 1.383 1.741 - - 0 - 0.00%
2021-06-09 0 0.090 0.089 0.112 - - 8,000 640 0.0800 1.399 1.383 1.741 - - 515 1.2434 0.00%
2021-06-08 0 0.090 0.088 0.103 0.089 0.091 1,220,000 109,900 0.0901 1.399 1.368 1.601 1.383 1.414 78,493 1.4001 0.00%
2021-06-07 0 0.090 0.090 0.102 0.089 0.094 500,000 45,500 0.0910 1.399 1.399 1.585 1.383 1.461 32,169 1.4144 -4.26%
2021-06-04 0 0.094 0.087 0.094 0.087 0.094 320,000 27,980 0.0874 1.461 1.352 1.461 1.352 1.461 20,588 1.3590 2.17%
2021-06-03 0 0.092 0.087 0.092 0.092 0.092 20,000 1,840 0.0920 1.430 1.352 1.430 1.430 1.430 1,287 1.4299 3.37%
2021-06-02 0 0.089 0.087 0.090 0.086 0.094 1,240,000 108,260 0.0873 1.383 1.352 1.399 1.337 1.461 79,779 1.3570 2.30%
2021-06-01 0 0.087 0.087 0.094 0.087 0.087 380,000 33,060 0.0870 1.352 1.352 1.461 1.352 1.352 24,449 1.3522 0.00%
2021-05-31 0 0.087 0.078 0.094 0.087 0.089 140,000 12,320 0.0880 1.352 1.212 1.461 1.352 1.383 9,007 1.3678 -3.33%
2021-05-28 0 0.090 0.079 0.090 0.093 0.094 790,000 73,970 0.0936 1.399 1.228 1.399 1.445 1.461 50,827 1.4553 -4.26%
2021-05-27 0 0.094 0.077 0.094 - - 0 0 - 1.461 1.197 1.461 - - 0 - 0.00%
2021-05-26 0 0.094 0.080 0.094 - - 0 0 - 1.461 1.243 1.461 - - 0 - 0.00%
2021-05-25 0 0.094 0.081 0.094 0.093 0.094 40,000 3,740 0.0935 1.461 1.259 1.461 1.445 1.461 2,574 1.4533 0.00%
2021-05-24 0 0.094 0.080 0.094 - - 0 0 - 1.461 1.243 1.461 - - 0 - 0.00%
2021-05-21 0 0.094 0.080 0.103 - - 0 0 - 1.461 1.243 1.601 - - 0 - 0.00%
2021-05-20 0 0.094 0.079 0.094 - - 0 0 - 1.461 1.228 1.461 - - 0 - 0.00%
2021-05-18 0 0.094 0.081 0.098 - - 0 0 - 1.461 1.259 1.523 - - 0 - -1.05%
2021-05-17 0 0.095 0.080 0.103 - - 0 0 - 1.477 1.243 1.601 - - 0 - 0.00%
2021-05-14 0 0.095 0.082 - 0.095 0.095 20,000 1,900 0.0950 1.477 1.275 - 1.477 1.477 1,287 1.4766 10.47%
2021-05-13 0 0.086 0.086 0.094 0.084 0.084 500,000 42,000 0.0840 1.337 1.337 1.461 1.306 1.306 32,169 1.3056 4.88%
2021-05-12 0 0.082 0.082 0.095 0.081 0.082 47,000 3,792 0.0807 1.275 1.275 1.477 1.259 1.275 3,024 1.2540 -13.68%
2021-05-11 0 0.095 0.081 0.100 - - 0 0 - 1.477 1.259 1.554 - - 0 - 0.00%
2021-05-10 0 0.095 0.081 0.108 - - 0 0 - 1.477 1.259 1.679 - - 0 - 0.00%
2021-05-07 0 0.095 0.095 0.110 - - 0 0 - 1.477 1.477 1.710 - - 0 - 3.26%
2021-05-06 0 0.092 0.092 0.100 0.090 0.100 480,000 44,120 0.0919 1.430 1.430 1.554 1.399 1.554 30,882 1.4286 2.22%
2021-05-05 0 0.090 0.078 0.090 - - 0 0 - 1.399 1.212 1.399 - - 0 - 0.00%
2021-05-04 0 0.090 0.078 0.090 0.089 0.090 100,000 8,980 0.0898 1.399 1.212 1.399 1.383 1.399 6,434 1.3957 7.14%
2021-05-03 0 0.084 0.078 0.090 - - 0 0 - 1.306 1.212 1.399 - - 0 - 0.00%
2021-04-30 0 0.084 0.078 0.100 - - 0 0 - 1.306 1.212 1.554 - - 0 - 0.00%
2021-04-29 0 0.084 0.078 0.090 - - 0 0 - 1.306 1.212 1.399 - - 0 - 0.00%
2021-04-28 0 0.084 0.078 0.090 - - 0 0 - 1.306 1.212 1.399 - - 0 - 0.00%
2021-04-27 0 0.084 0.078 0.090 - - 0 0 - 1.306 1.212 1.399 - - 0 - 0.00%
2021-04-26 0 0.084 0.078 0.085 - - 0 0 - 1.306 1.212 1.321 - - 0 - -1.18%
2021-04-23 0 0.085 0.078 0.090 - - 0 0 - 1.321 1.212 1.399 - - 0 - 0.00%
2021-04-22 0 0.085 0.079 0.090 - - 0 0 - 1.321 1.228 1.399 - - 0 - 0.00%
2021-04-21 0 0.085 0.078 0.090 0.085 0.085 40,000 3,400 0.0850 1.321 1.212 1.399 1.321 1.321 2,574 1.3211 0.00%
2021-04-20 0 0.085 0.073 0.090 0.085 0.085 20,000 1,700 0.0850 1.321 1.135 1.399 1.321 1.321 1,287 1.3211 4.94%
2021-04-19 0 0.081 0.074 0.085 0.081 0.081 20,000 1,620 0.0810 1.259 1.150 1.321 1.259 1.259 1,287 1.2590 5.19%
2021-04-16 0 0.077 0.077 0.088 0.075 0.075 36,000 2,620 0.0728 1.197 1.197 1.368 1.166 1.166 2,316 1.1312 -4.94%
2021-04-15 0 0.081 0.078 0.088 - - 0 0 - 1.259 1.212 1.368 - - 0 - 0.00%
2021-04-14 0 0.081 0.075 0.083 0.076 0.083 47,000 3,677 0.0782 1.259 1.166 1.290 1.181 1.290 3,024 1.2160 8.00%
2021-04-13 0 0.075 0.075 0.083 0.065 0.083 4,130,000 301,210 0.0729 1.166 1.166 1.290 1.010 1.290 265,717 1.1336 -12.79%
2021-04-12 0 0.086 0.073 0.086 - - 0 0 - 1.337 1.135 1.337 - - 0 - 0.00%
2021-04-09 0 0.086 0.073 0.090 - - 0 0 - 1.337 1.135 1.399 - - 0 - 0.00%
2021-04-08 0 0.086 0.076 0.090 - - 0 0 - 1.337 1.181 1.399 - - 0 - 0.00%
2021-04-07 0 0.086 0.076 0.090 - - 0 0 - 1.337 1.181 1.399 - - 0 - 0.00%
2021-04-01 0 0.086 0.075 0.090 - - 0 0 - 1.337 1.166 1.399 - - 0 - 0.00%
2021-03-31 0 0.086 0.073 0.090 - - 0 0 - 1.337 1.135 1.399 - - 0 - 0.00%
2021-03-30 0 0.086 0.065 0.090 - - 0 0 - 1.337 1.010 1.399 - - 0 - 0.00%
2021-03-29 0 0.086 0.076 0.094 - - 0 0 - 1.337 1.181 1.461 - - 0 - 0.00%
2021-03-26 0 0.086 0.086 0.090 - - 0 0 - 1.337 1.337 1.399 - - 0 - 1.18%
2021-03-25 0 0.085 0.085 0.090 0.082 0.090 140,000 12,340 0.0881 1.321 1.321 1.399 1.275 1.399 9,007 1.3700 -5.56%
2021-03-24 0 0.090 0.082 0.091 0.090 0.090 60,000 5,400 0.0900 1.399 1.275 1.414 1.399 1.399 3,860 1.3989 0.00%
2021-03-23 0 0.090 0.082 0.116 - - 0 0 - 1.399 1.275 1.803 - - 0 - 0.00%
2021-03-22 0 0.090 0.082 0.090 - - 20,000 1,820 0.0910 1.399 1.275 1.399 - - 1,287 1.4144 -1.10%
2021-03-19 0 0.091 0.085 0.091 - - 0 0 - 1.414 1.321 1.414 - - 0 - -1.09%
2021-03-18 0 0.092 0.088 0.109 - - 0 0 - 1.430 1.368 1.694 - - 0 - 0.00%
2021-03-17 0 0.092 0.082 0.092 - - 0 0 - 1.430 1.275 1.430 - - 0 - 0.00%
2021-03-16 0 0.092 0.082 0.092 - - 0 0 - 1.430 1.275 1.430 - - 0 - -1.08%
2021-03-15 0 0.093 0.081 0.100 0.093 0.093 20,000 1,860 0.0930 1.445 1.259 1.554 1.445 1.445 1,287 1.4455 2.20%
2021-03-12 0 0.091 0.076 0.097 0.080 0.091 180,000 14,720 0.0818 1.414 1.181 1.508 1.243 1.414 11,581 1.2711 21.33%
2021-03-11 0 0.075 0.075 0.085 0.072 0.074 60,000 4,400 0.0733 1.166 1.166 1.321 1.119 1.150 3,860 1.1398 -3.85%
2021-03-10 0 0.078 0.078 0.087 0.078 0.078 60,000 4,680 0.0780 1.212 1.212 1.352 1.212 1.212 3,860 1.2123 -11.36%
2021-03-09 0 0.088 0.079 0.088 - - 0 0 - 1.368 1.228 1.368 - - 0 - 0.00%
2021-03-08 0 0.088 0.076 0.089 0.088 0.088 120,000 10,560 0.0880 1.368 1.181 1.383 1.368 1.368 7,721 1.3678 8.64%
2021-03-05 0 0.081 0.080 0.092 0.076 0.087 129,600 10,249 0.0791 1.259 1.243 1.430 1.181 1.352 8,338 1.2292 -6.90%
2021-03-04 0 0.087 0.087 0.097 0.087 0.087 60,000 5,220 0.0870 1.352 1.352 1.508 1.352 1.352 3,860 1.3522 0.00%
2021-03-03 0 0.087 0.080 0.097 0.086 0.087 540,000 46,940 0.0869 1.352 1.243 1.508 1.337 1.352 34,743 1.3511 0.00%
2021-03-02 0 0.087 0.083 0.087 0.087 0.088 307,600 26,828 0.0872 1.352 1.290 1.352 1.352 1.368 19,790 1.3556 0.00%
2021-03-01 0 0.087 0.085 0.096 0.087 0.087 120,000 10,440 0.0870 1.352 1.321 1.492 1.352 1.352 7,721 1.3522 0.00%
2021-02-26 0 0.087 0.086 0.095 0.086 0.092 571,770 50,066 0.0876 1.352 1.337 1.477 1.337 1.430 36,787 1.3610 -20.91%
2021-02-25 0 0.110 0.086 0.110 0.093 0.112 340,000 32,860 0.0966 1.710 1.337 1.710 1.445 1.741 21,875 1.5022 22.22%
2021-02-24 0 0.090 0.086 0.095 0.081 0.100 220,000 20,220 0.0919 1.399 1.337 1.477 1.259 1.554 14,154 1.4285 -10.00%
2021-02-23 0 0.100 0.093 0.100 - - 0 0 - 1.554 1.445 1.554 - - 0 - 0.00%
2021-02-22 0 0.100 0.093 0.100 0.100 0.100 20,000 2,000 0.1000 1.554 1.445 1.554 1.554 1.554 1,287 1.5543 0.00%
2021-02-19 0 0.100 0.081 0.100 0.099 0.100 530,000 52,900 0.0998 1.554 1.259 1.554 1.539 1.554 34,099 1.5514 8.70%
2021-02-18 0 0.092 0.090 0.118 0.090 0.090 40,000 3,600 0.0900 1.430 1.399 1.834 1.399 1.399 2,574 1.3989 2.22%
2021-02-17 0 0.090 0.090 0.108 0.081 0.110 1,340,000 126,700 0.0946 1.399 1.399 1.679 1.259 1.710 86,213 1.4696 21.62%
2021-02-16 0 0.074 0.075 0.099 0.074 0.090 391,800 33,539 0.0856 1.150 1.166 1.539 1.150 1.399 25,208 1.3305 -14.94%
2021-02-11 0 0.087 0.090 0.104 0.082 0.092 120,000 10,780 0.0898 1.352 1.399 1.616 1.275 1.430 7,721 1.3963 -8.42%
2021-02-10 0 0.095 0.091 0.095 0.082 0.095 1,140,000 101,520 0.0891 1.477 1.414 1.477 1.275 1.477 73,346 1.3841 7.95%
2021-02-09 0 0.088 0.081 0.091 0.083 0.088 636,000 55,370 0.0871 1.368 1.259 1.414 1.290 1.368 40,919 1.3532 -11.11%
2021-02-08 0 0.099 0.092 0.099 0.088 0.104 3,296,000 333,690 0.1012 1.539 1.430 1.539 1.368 1.616 212,059 1.5736 4.21%
2021-02-05 0 0.095 0.080 0.095 0.072 0.109 580,000 53,160 0.0917 1.477 1.243 1.477 1.119 1.694 37,316 1.4246 4.40%
2021-02-04 0 0.091 0.090 0.102 0.081 0.124 10,090,000 1,008,970 0.1000 1.414 1.399 1.585 1.259 1.927 649,173 1.5542 -1.09%
2021-02-03 0 0.092 0.087 0.093 0.060 0.095 5,664,000 474,399 0.0838 1.430 1.352 1.445 0.933 1.477 364,412 1.3018 41.54%
2021-02-02 0 0.065 0.065 0.066 0.061 0.072 1,116,000 76,180 0.0683 1.010 1.010 1.026 0.948 1.119 71,801 1.0610 8.33%
2021-02-01 0 0.060 0.060 0.062 0.053 0.077 3,520,000 212,120 0.0603 0.933 0.933 0.964 0.824 1.197 226,471 0.9366 13.21%
2021-01-29 0 0.053 0.052 0.067 0.053 0.079 8,440,000 524,380 0.0621 0.824 0.808 1.041 0.824 1.228 543,015 0.9657 0.00%
2021-01-28 0 0.053 0.053 0.060 0.052 0.063 572,000 32,024 0.0560 0.824 0.824 0.933 0.808 0.979 36,801 0.8702 -5.36%
2021-01-27 0 0.056 0.052 0.066 - - 0 0 - 0.870 0.808 1.026 - - 0 - 0.00%
2021-01-26 0 0.056 0.056 0.060 0.051 0.079 906,000 55,980 0.0618 0.870 0.870 0.933 0.793 1.228 58,290 0.9604 7.69%
2021-01-25 0 0.052 0.051 0.056 0.051 0.079 3,664,000 239,828 0.0655 0.808 0.793 0.870 0.793 1.228 235,735 1.0174 6.12%
2021-01-22 0 0.049 0.047 0.051 0.047 0.051 700,000 34,300 0.0490 0.762 0.731 0.793 0.731 0.793 45,037 0.7616 -10.91%
2021-01-21 0 0.055 0.049 0.057 0.049 0.055 700,000 36,680 0.0524 0.855 0.762 0.886 0.762 0.855 45,037 0.8144 5.77%
2021-01-20 0 0.052 0.048 0.053 0.052 0.052 160,000 8,320 0.0520 0.808 0.746 0.824 0.808 0.808 10,294 0.8082 -1.89%
2021-01-19 0 0.053 0.048 0.053 0.046 0.057 860,000 43,380 0.0504 0.824 0.746 0.824 0.715 0.886 55,331 0.7840 8.16%
2021-01-18 0 0.049 0.049 0.051 0.046 0.059 1,605,000 81,865 0.0510 0.762 0.762 0.793 0.715 0.917 103,263 0.7928 2.08%
2021-01-15 0 0.048 0.048 0.052 0.048 0.048 60,000 2,880 0.0480 0.746 0.746 0.808 0.746 0.746 3,860 0.7461 -9.43%
2021-01-14 0 0.053 0.048 0.055 0.044 0.055 940,000 46,660 0.0496 0.824 0.746 0.855 0.684 0.855 60,478 0.7715 8.16%
2021-01-13 0 0.049 0.048 0.053 0.049 0.051 340,000 16,740 0.0492 0.762 0.746 0.824 0.762 0.793 21,875 0.7653 -12.50%
2021-01-12 0 0.056 0.049 0.056 0.048 0.059 900,000 47,140 0.0524 0.870 0.762 0.870 0.746 0.917 57,904 0.8141 19.15%
2021-01-11 0 0.047 0.045 0.060 0.047 0.059 420,000 22,280 0.0530 0.731 0.699 0.933 0.731 0.917 27,022 0.8245 -18.97%
2021-01-08 0 0.058 0.047 0.062 0.048 0.061 460,000 26,220 0.0570 0.901 0.731 0.964 0.746 0.948 29,596 0.8859 3.57%
2021-01-07 0 0.056 0.047 0.056 0.046 0.056 440,000 21,460 0.0488 0.870 0.731 0.870 0.715 0.870 28,309 0.7581 3.70%
2021-01-06 0 0.054 0.048 0.060 - - 0 0 - 0.839 0.746 0.933 - - 0 - 0.00%
2021-01-05 0 0.054 0.045 0.054 0.041 0.063 460,000 24,600 0.0535 0.839 0.699 0.839 0.637 0.979 29,596 0.8312 10.20%
2021-01-04 0 0.049 0.042 0.049 0.039 0.060 400,000 19,380 0.0485 0.762 0.653 0.762 0.606 0.933 25,735 0.7531 19.51%
2020-12-31 0 0.041 0.041 0.042 0.040 0.045 1,560,000 63,320 0.0406 0.637 0.637 0.653 0.622 0.699 100,368 0.6309 -12.77%
2020-12-30 0 0.047 0.039 0.047 0.048 0.048 60,000 2,880 0.0480 0.731 0.606 0.731 0.746 0.746 3,860 0.7461 0.00%
2020-12-29 0 0.047 0.038 0.048 - - 0 0 - 0.731 0.591 0.746 - - 0 - 0.00%
2020-12-28 0 0.047 0.038 0.054 - - 0 0 - 0.731 0.591 0.839 - - 0 - 0.00%
2020-12-24 0 0.047 0.043 0.047 0.046 0.047 260,000 12,180 0.0468 0.731 0.668 0.731 0.715 0.731 16,728 0.7281 -2.08%
2020-12-23 0 0.048 0.037 0.054 - - 0 0 - 0.746 0.575 0.839 - - 0 - 0.00%
2020-12-22 0 0.048 0.037 0.054 - - 0 0 - 0.746 0.575 0.839 - - 0 - 0.00%
2020-12-21 0 0.048 0.038 0.054 - - 0 0 - 0.746 0.591 0.839 - - 0 - 0.00%
2020-12-18 0 0.048 0.040 0.054 0.046 0.048 230,000 10,640 0.0463 0.746 0.622 0.839 0.715 0.746 14,798 0.7190 -7.69%
2020-12-17 0 0.052 0.046 0.065 - - 0 0 - 0.808 0.715 1.010 - - 0 - 0.00%
2020-12-16 0 0.052 0.052 0.061 0.052 0.062 172,000 10,056 0.0585 0.808 0.808 0.948 0.808 0.964 11,066 0.9087 -13.33%
2020-12-15 0 0.060 0.055 0.060 0.061 0.061 100,000 6,100 0.0610 0.933 0.855 0.933 0.948 0.948 6,434 0.9481 5.26%
2020-12-14 0 0.057 0.057 0.062 0.047 0.055 120,000 5,800 0.0483 0.886 0.886 0.964 0.731 0.855 7,721 0.7512 18.75%
2020-12-11 0 0.048 0.047 0.065 0.048 0.055 40,000 2,060 0.0515 0.746 0.731 1.010 0.746 0.855 2,574 0.8005 6.67%
2020-12-10 0 0.045 0.045 0.054 0.045 0.056 140,000 7,300 0.0521 0.699 0.699 0.839 0.699 0.870 9,007 0.8104 4.65%
2020-12-09 0 0.043 0.037 0.054 0.043 0.062 320,000 16,460 0.0514 0.668 0.575 0.839 0.668 0.964 20,588 0.7995 -33.85%
2020-12-08 0 0.065 0.045 0.066 0.045 0.066 400,000 19,780 0.0495 1.010 0.699 1.026 0.699 1.026 25,735 0.7686 14.04%
2020-12-07 0 0.057 0.045 0.066 - - 0 0 - 0.886 0.699 1.026 - - 0 - 0.00%
2020-12-04 0 0.057 0.045 0.066 - - 0 0 - 0.886 0.699 1.026 - - 0 - 0.00%
2020-12-03 0 0.057 0.052 0.057 0.052 0.057 380,000 21,180 0.0557 0.886 0.808 0.886 0.808 0.886 24,449 0.8663 9.62%
2020-12-02 0 0.052 0.040 0.053 0.041 0.052 927,883 43,911 0.0473 0.808 0.622 0.824 0.637 0.808 59,698 0.7355 20.93%
2020-12-01 0 0.043 0.043 0.052 - - 0 0 - 0.668 0.668 0.808 - - 0 - 0.00%
2020-11-30 0 0.043 0.043 0.054 0.043 0.043 20,000 860 0.0430 0.668 0.668 0.839 0.668 0.668 1,287 0.6683 -4.44%
2020-11-27 0 0.045 0.043 0.055 - - 8,000 312 0.0390 0.699 0.668 0.855 - - 515 0.6062 0.00%
2020-11-26 0 0.045 0.043 0.054 - - 0 0 - 0.699 0.668 0.839 - - 0 - 0.00%
2020-11-25 0 0.045 0.043 0.054 0.045 0.045 100,000 4,500 0.0450 0.699 0.668 0.839 0.699 0.699 6,434 0.6994 2.27%
2020-11-24 0 0.044 0.044 0.054 0.044 0.047 360,000 16,150 0.0449 0.684 0.684 0.839 0.684 0.731 23,162 0.6973 2.33%
2020-11-23 0 0.043 0.043 0.048 0.043 0.046 80,000 3,580 0.0448 0.668 0.668 0.746 0.668 0.715 5,147 0.6955 -4.44%
2020-11-20 0 0.045 0.045 0.050 0.045 0.058 360,000 16,920 0.0470 0.699 0.699 0.777 0.699 0.901 23,162 0.7305 -13.46%
2020-11-19 0 0.052 0.043 0.052 - - 0 0 - 0.808 0.668 0.808 - - 0 - 0.00%
2020-11-18 0 0.052 0.043 0.059 - - 6,000 258 0.0430 0.808 0.668 0.917 - - 386 0.6683 0.00%
2020-11-17 0 0.052 0.047 0.060 0.052 0.052 220,000 11,440 0.0520 0.808 0.731 0.933 0.808 0.808 14,154 0.8082 0.00%
2020-11-16 0 0.052 0.043 0.052 - - 1,000 40 0.0400 0.808 0.668 0.808 - - 64 0.6217 0.00%
2020-11-13 0 0.052 0.043 0.052 - - 0 0 - 0.808 0.668 0.808 - - 0 - 0.00%
2020-11-12 0 0.052 0.044 0.052 - - 0 0 - 0.808 0.684 0.808 - - 0 - 0.00%
2020-11-11 0 0.052 0.043 0.052 - - 0 0 - 0.808 0.668 0.808 - - 0 - 0.00%
2020-11-10 0 0.052 0.043 0.052 - - 0 0 - 0.808 0.668 0.808 - - 0 - -1.89%
2020-11-09 0 0.053 0.045 0.053 0.053 0.053 60,000 3,180 0.0530 0.824 0.699 0.824 0.824 0.824 3,860 0.8238 1.92%
2020-11-06 0 0.052 0.046 0.060 - - 0 0 - 0.808 0.715 0.933 - - 0 - 0.00%
2020-11-05 0 0.052 0.049 0.060 - - 0 0 - 0.808 0.762 0.933 - - 0 - 0.00%
2020-11-04 0 0.052 0.052 0.060 - - 0 0 - 0.808 0.808 0.933 - - 0 - 0.00%
2020-11-03 0 0.052 0.047 0.060 0.045 0.052 460,000 23,200 0.0504 0.808 0.731 0.933 0.699 0.808 29,596 0.7839 -1.89%
2020-11-02 0 0.053 0.053 0.071 0.053 0.055 360,000 19,360 0.0538 0.824 0.824 1.104 0.824 0.855 23,162 0.8359 -18.46%
2020-10-30 0 0.065 0.052 0.071 - - 0 0 - 1.010 0.808 1.104 - - 0 - 0.00%
2020-10-29 0 0.065 0.065 0.075 0.050 0.065 860,000 45,800 0.0533 1.010 1.010 1.166 0.777 1.010 55,331 0.8277 1.56%
2020-10-28 0 0.064 0.062 0.075 - - 0 0 - 0.995 0.964 1.166 - - 0 - 0.00%
2020-10-27 0 0.064 0.062 0.065 0.064 0.066 74,000 4,748 0.0642 0.995 0.964 1.010 0.995 1.026 4,761 0.9973 -7.25%
2020-10-23 0 0.069 0.062 0.075 - - 0 0 - 1.072 0.964 1.166 - - 0 - 0.00%
2020-10-22 0 0.069 0.062 0.075 0.069 0.069 20,000 1,380 0.0690 1.072 0.964 1.166 1.072 1.072 1,287 1.0725 -8.00%
2020-10-21 0 0.075 0.069 0.075 - - 0 0 - 1.166 1.072 1.166 - - 0 - 0.00%
2020-10-20 0 0.075 - 0.075 - - 0 0 - 1.166 - 1.166 - - 0 - -2.60%
2020-10-19 0 0.077 - 0.077 - - 0 0 - 1.197 - 1.197 - - 0 - 0.00%
2020-10-16 0 0.077 0.061 0.077 - - 0 0 - 1.197 0.948 1.197 - - 0 - 0.00%
2020-10-15 0 0.077 0.061 0.078 0.077 0.077 48,000 3,688 0.0768 1.197 0.948 1.212 1.197 1.197 3,088 1.1942 -1.28%
2020-10-14 0 0.078 0.061 0.078 - - 0 0 - 1.212 0.948 1.212 - - 0 - 0.00%
2020-10-12 0 0.078 0.069 0.078 - - 0 0 - 1.212 1.072 1.212 - - 0 - -4.88%
2020-10-09 0 0.082 0.069 0.090 - - 0 0 - 1.275 1.072 1.399 - - 0 - 0.00%
2020-10-08 0 0.082 0.069 0.082 - - 0 0 - 1.275 1.072 1.275 - - 0 - 0.00%
2020-10-07 0 0.082 0.069 0.082 - - 0 0 - 1.275 1.072 1.275 - - 0 - 0.00%
2020-10-06 0 0.082 0.069 0.082 - - 0 0 - 1.275 1.072 1.275 - - 0 - -2.38%
2020-10-05 0 0.084 0.069 0.089 - - 0 0 - 1.306 1.072 1.383 - - 0 - 0.00%
2020-09-30 0 0.084 0.074 0.086 0.084 0.084 8,000,000 672,000 0.0840 1.306 1.150 1.337 1.306 1.306 514,706 1.3056 0.00%
2020-09-29 0 0.084 0.070 0.090 - - 0 0 - 1.306 1.088 1.399 - - 0 - 0.00%
2020-09-28 0 0.084 0.070 0.090 - - 0 0 - 1.306 1.088 1.399 - - 0 - 0.00%
2020-09-25 0 0.084 0.073 0.090 - - 0 0 - 1.306 1.135 1.399 - - 0 - 0.00%
2020-09-24 0 0.084 0.073 0.090 - - 0 0 - 1.306 1.135 1.399 - - 0 - 0.00%
2020-09-23 0 0.084 0.084 0.092 0.069 0.082 77,800 5,470 0.0703 1.306 1.306 1.430 1.072 1.275 5,006 1.0928 -3.45%
2020-09-22 0 0.087 0.069 0.092 - - 0 0 - 1.352 1.072 1.430 - - 0 - 0.00%
2020-09-21 0 0.087 0.069 0.087 - - 0 0 - 1.352 1.072 1.352 - - 0 - -1.14%
2020-09-18 0 0.088 0.069 0.092 - - 0 0 - 1.368 1.072 1.430 - - 0 - 0.00%
2020-09-17 0 0.088 0.069 0.090 - - 0 0 - 1.368 1.072 1.399 - - 0 - 0.00%
2020-09-16 0 0.088 0.069 0.092 - - 20,000 1,840 0.0920 1.368 1.072 1.430 - - 1,287 1.4299 0.00%
2020-09-15 0 0.088 0.069 0.092 0.088 0.088 140,000 12,320 0.0880 1.368 1.072 1.430 1.368 1.368 9,007 1.3678 0.00%
2020-09-14 0 0.088 0.078 0.092 - - 0 0 - 1.368 1.212 1.430 - - 0 - 0.00%
2020-09-11 0 0.088 0.076 0.092 - - 0 0 - 1.368 1.181 1.430 - - 0 - 0.00%
2020-09-10 0 0.088 0.069 0.092 - - 0 0 - 1.368 1.072 1.430 - - 0 - 0.00%
2020-09-09 0 0.088 0.069 0.092 - - 0 0 - 1.368 1.072 1.430 - - 0 - 0.00%
2020-09-08 0 0.088 0.069 0.090 0.088 0.088 80,000 7,040 0.0880 1.368 1.072 1.399 1.368 1.368 5,147 1.3678 6.02%
2020-09-07 0 0.083 0.083 0.088 0.080 0.080 80,000 6,400 0.0800 1.290 1.290 1.368 1.243 1.243 5,147 1.2434 7.79%
2020-09-04 0 0.077 0.066 0.087 - - 2,000 128 0.0640 1.197 1.026 1.352 - - 129 0.9947 0.00%
2020-09-03 0 0.077 0.077 0.087 0.072 0.077 140,000 10,200 0.0729 1.197 1.197 1.352 1.119 1.197 9,007 1.1324 -3.75%
2020-09-02 0 0.080 0.080 0.088 0.066 0.078 254,000 17,840 0.0702 1.243 1.243 1.368 1.026 1.212 16,342 1.0917 -2.44%
2020-09-01 0 0.082 0.069 0.088 - - 0 0 - 1.275 1.072 1.368 - - 0 - 0.00%
2020-08-31 0 0.082 0.082 0.088 0.082 0.082 60,000 4,920 0.0820 1.275 1.275 1.368 1.275 1.275 3,860 1.2745 3.80%
2020-08-28 0 0.079 0.071 0.079 - - 0 0 - 1.228 1.104 1.228 - - 0 - 0.00%
2020-08-27 0 0.079 0.066 0.079 - - 0 0 - 1.228 1.026 1.228 - - 0 - 0.00%
2020-08-26 0 0.079 0.069 0.079 0.067 0.079 166,000 12,178 0.0734 1.228 1.072 1.228 1.041 1.228 10,680 1.1402 -1.25%
2020-08-25 0 0.080 0.069 0.080 - - 7,600 486 0.0639 1.243 1.072 1.243 - - 489 0.9939 0.00%
2020-08-24 0 0.080 0.069 0.080 - - 0 0 - 1.243 1.072 1.243 - - 0 - -2.44%
2020-08-21 0 0.082 0.069 0.082 - - 0 0 - 1.275 1.072 1.275 - - 0 - 0.00%
2020-08-20 0 0.082 0.069 0.088 - - 0 0 - 1.275 1.072 1.368 - - 0 - 0.00%
2020-08-19 0 0.082 0.069 0.087 0.080 0.082 600,000 49,120 0.0819 1.275 1.072 1.352 1.243 1.275 38,603 1.2724 2.50%
2020-08-18 0 0.080 0.069 0.084 - - 0 0 - 1.243 1.072 1.306 - - 0 - 0.00%
2020-08-17 0 0.080 0.069 0.080 0.080 0.080 20,000 1,600 0.0800 1.243 1.072 1.243 1.243 1.243 1,287 1.2434 -4.76%
2020-08-14 0 0.084 0.069 0.084 0.085 0.085 29,000 2,420 0.0834 1.306 1.072 1.306 1.321 1.321 1,866 1.2970 -1.18%
2020-08-13 0 0.085 0.069 0.085 0.085 0.085 20,000 1,700 0.0850 1.321 1.072 1.321 1.321 1.321 1,287 1.3211 0.00%
2020-08-12 0 0.085 0.081 0.085 - - 0 0 - 1.321 1.259 1.321 - - 0 - 0.00%
2020-08-11 0 0.085 0.030 0.085 - - 0 0 - 1.321 0.466 1.321 - - 0 - 0.00%
2020-08-10 0 0.085 0.063 0.085 - - 0 0 - 1.321 0.979 1.321 - - 0 - -3.41%
2020-08-07 0 0.088 0.064 0.088 - - 190 11 0.0579 1.368 0.995 1.368 - - 12 0.8998 0.00%
2020-08-06 0 0.088 0.066 0.088 0.088 0.088 100,000 8,800 0.0880 1.368 1.026 1.368 1.368 1.368 6,434 1.3678 0.00%
2020-08-05 0 0.088 0.063 0.088 - - 0 0 - 1.368 0.979 1.368 - - 0 - 0.00%
2020-08-04 0 0.088 0.065 0.088 - - 0 0 - 1.368 1.010 1.368 - - 0 - 0.00%
2020-08-03 0 0.088 0.056 0.088 - - 0 0 - 1.368 0.870 1.368 - - 0 - 0.00%
2020-07-31 0 0.088 0.062 0.088 - - 0 0 - 1.368 0.964 1.368 - - 0 - 0.00%
2020-07-30 0 0.088 0.064 0.088 - - 0 0 - 1.368 0.995 1.368 - - 0 - 0.00%
2020-07-29 0 0.088 0.057 0.088 - - 0 0 - 1.368 0.886 1.368 - - 0 - 0.00%
2020-07-28 0 0.088 0.063 0.089 - - 0 0 - 1.368 0.979 1.383 - - 0 - 0.00%
2020-07-27 0 0.088 0.065 0.089 - - 0 0 - 1.368 1.010 1.383 - - 0 - 0.00%
2020-07-24 0 0.088 0.064 0.088 - - 0 0 - 1.368 0.995 1.368 - - 0 - -1.12%
2020-07-23 0 0.089 0.068 0.089 - - 0 0 - 1.383 1.057 1.383 - - 0 - 0.00%
2020-07-22 0 0.089 0.067 0.089 - - 10,000 670 0.0670 1.383 1.041 1.383 - - 643 1.0414 -1.11%
2020-07-21 0 0.090 0.071 0.090 0.090 0.090 500,000 45,000 0.0900 1.399 1.104 1.399 1.399 1.399 32,169 1.3989 0.00%
2020-07-20 0 0.090 0.068 0.090 0.090 0.090 1,003,600 90,222 0.0899 1.399 1.057 1.399 1.399 1.399 64,570 1.3973 3.45%
2020-07-17 0 0.087 0.065 0.090 - - 0 0 - 1.352 1.010 1.399 - - 0 - 0.00%
2020-07-16 0 0.087 0.065 0.087 0.087 0.087 121,000 10,500 0.0868 1.352 1.010 1.352 1.352 1.352 7,785 1.3488 0.00%
2020-07-15 0 0.087 0.068 0.090 - - 0 0 - 1.352 1.057 1.399 - - 0 - 0.00%
2020-07-14 0 0.087 0.069 0.090 0.080 0.087 40,000 3,340 0.0835 1.352 1.072 1.399 1.243 1.352 2,574 1.2978 2.35%
2020-07-13 0 0.085 0.065 0.090 0.085 0.085 78,000 6,180 0.0792 1.321 1.010 1.399 1.321 1.321 5,018 1.2315 0.00%
2020-07-10 0 0.085 0.085 0.087 0.070 0.080 40,000 3,000 0.0750 1.321 1.321 1.352 1.088 1.243 2,574 1.1657 -2.30%
2020-07-09 0 0.087 0.065 0.087 - - 0 0 - 1.352 1.010 1.352 - - 0 - -2.25%
2020-07-08 0 0.089 0.068 0.090 - - 0 0 - 1.383 1.057 1.399 - - 0 - 0.00%
2020-07-07 0 0.089 0.065 0.089 0.089 0.089 50,000 4,160 0.0832 1.383 1.010 1.383 1.383 1.383 3,217 1.2932 1.14%
2020-07-06 0 0.088 0.066 0.089 - - 0 0 - 1.368 1.026 1.383 - - 0 - 0.00%
2020-07-03 0 0.088 0.088 0.089 0.061 0.080 190,000 12,930 0.0681 1.368 1.368 1.383 0.948 1.243 12,224 1.0577 -1.12%
2020-07-02 0 0.089 0.063 0.089 - - 18,000 938 0.0521 1.383 0.979 1.383 - - 1,158 0.8100 0.00%
2020-06-30 0 0.089 0.065 0.089 - - 0 0 - 1.383 1.010 1.383 - - 0 - 0.00%
2020-06-29 0 0.089 0.075 0.089 0.089 0.089 200,000 17,800 0.0890 1.383 1.166 1.383 1.383 1.383 12,868 1.3833 -1.11%
2020-06-26 0 0.090 0.063 0.094 - - 0 0 - 1.399 0.979 1.461 - - 0 - 0.00%
2020-06-24 0 0.090 - 0.092 - - 0 0 - 1.399 - 1.430 - - 0 - 0.00%
2020-06-23 0 0.090 0.076 0.090 0.090 0.090 4,000 360 0.0900 1.399 1.181 1.399 1.399 1.399 257 1.3989 -1.10%
2020-06-22 0 0.091 0.065 0.091 - - 0 0 - 1.414 1.010 1.414 - - 0 - 0.00%
2020-06-19 0 0.091 0.072 0.093 - - 0 0 - 1.414 1.119 1.445 - - 0 - 0.00%
2020-06-18 0 0.091 0.091 0.094 0.061 0.095 10,000 814 0.0814 1.414 1.414 1.461 0.948 1.477 643 1.2652 -6.19%
2020-06-17 0 0.097 0.060 0.097 - - 10,000 900 0.0900 1.508 0.933 1.508 - - 643 1.3989 0.00%
2020-06-16 0 0.097 0.060 0.097 - - 0 0 - 1.508 0.933 1.508 - - 0 - 0.00%
2020-06-15 0 0.097 0.060 0.097 - - 0 0 - 1.508 0.933 1.508 - - 0 - 0.00%
2020-06-12 0 0.097 0.060 0.097 0.061 0.099 16,009 1,470 0.0918 1.508 0.933 1.508 0.948 1.539 1,030 1.4272 0.00%
2020-06-11 0 0.097 0.060 0.097 - - 0 0 - 1.508 0.933 1.508 - - 0 - -3.00%
2020-06-10 0 0.100 0.056 0.100 - - 0 0 - 1.554 0.870 1.554 - - 0 - 0.00%
2020-06-09 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 1.554 - 1.554 1.554 1.554 129 1.5543 0.00%
2020-06-08 0 0.010 - 0.010 0.010 0.010 6,560,000 65,600 0.0100 1.554 - 1.554 1.554 1.554 42,206 1.5543 0.00%
2020-06-05 0 0.010 - 0.010 0.010 0.010 30,000 210 0.0070 1.554 - 1.554 1.554 1.554 193 1.0880 0.00%
2020-06-04 0 0.010 - 0.010 0.010 0.010 6,040,000 60,400 0.0100 1.554 - 1.554 1.554 1.554 38,860 1.5543 -9.09%
2020-06-03 0 0.011 - 0.011 0.010 0.011 52,000 480 0.0092 1.710 - 1.710 1.554 1.710 335 1.4347 0.00%
2020-06-02 0 0.011 - 0.011 - - 0 0 - 1.710 - 1.710 - - 0 - 0.00%
2020-06-01 0 0.011 - 0.011 - - 0 0 - 1.710 - 1.710 - - 0 - 0.00%
2020-05-29 0 0.011 - 0.011 0.010 0.011 4,300,000 43,020 0.0100 1.710 - 1.710 1.554 1.710 27,665 1.5550 10.00%
2020-05-28 0 0.010 0.010 0.011 0.010 0.010 20,000 200 0.0100 1.554 1.554 1.710 1.554 1.554 129 1.5543 -9.09%
2020-05-27 0 0.011 0.010 0.011 - - 0 0 - 1.710 1.554 1.710 - - 0 - 0.00%
2020-05-26 0 0.011 0.010 0.011 0.010 0.011 340,000 3,420 0.0101 1.710 1.554 1.710 1.554 1.710 2,188 1.5634 0.00%
2020-05-25 0 0.011 0.010 0.011 0.011 0.011 600,000 6,600 0.0110 1.710 1.554 1.710 1.710 1.710 3,860 1.7097 -15.38%
2020-05-22 0 0.013 0.011 0.013 - - 0 0 - 2.021 1.710 2.021 - - 0 - 0.00%
2020-05-21 0 0.013 0.011 0.013 - - 0 0 - 2.021 1.710 2.021 - - 0 - 0.00%
2020-05-20 0 0.013 0.010 0.013 - - 0 0 - 2.021 1.554 2.021 - - 0 - 0.00%
2020-05-19 0 0.013 0.010 0.013 0.010 0.013 3,560,000 38,020 0.0107 2.021 1.554 2.021 1.554 2.021 22,904 1.6599 0.00%
2020-05-18 0 0.013 0.010 0.013 - - 0 0 - 2.021 1.554 2.021 - - 0 - 0.00%
2020-05-15 0 0.013 0.012 0.013 0.011 0.013 3,260,000 36,600 0.0112 2.021 1.865 2.021 1.710 2.021 20,974 1.7450 8.33%
2020-05-14 0 0.012 0.011 0.012 - - 0 0 - 1.865 1.710 1.865 - - 0 - 0.00%
2020-05-13 0 0.012 0.011 0.012 - - 0 0 - 1.865 1.710 1.865 - - 0 - 0.00%
2020-05-12 0 0.012 0.011 0.012 0.011 0.012 4,120,000 48,360 0.0117 1.865 1.710 1.865 1.710 1.865 26,507 1.8244 9.09%
2020-05-11 0 0.011 0.011 0.012 0.011 0.012 4,520,000 51,720 0.0114 1.710 1.710 1.865 1.710 1.865 29,081 1.7785 -8.33%
2020-05-08 0 0.012 0.012 0.013 0.012 0.012 440,000 5,280 0.0120 1.865 1.865 2.021 1.865 1.865 2,831 1.8651 0.00%
2020-05-07 0 0.012 0.012 0.013 - - 0 0 - 1.865 1.865 2.021 - - 0 - 0.00%
2020-05-06 0 0.012 0.012 0.013 - - 0 0 - 1.865 1.865 2.021 - - 0 - 0.00%
2020-05-05 0 0.012 0.012 0.013 - - 0 0 - 1.865 1.865 2.021 - - 0 - 0.00%
2020-05-04 0 0.012 0.012 0.013 0.012 0.012 4,780,000 57,360 0.0120 1.865 1.865 2.021 1.865 1.865 30,754 1.8651 -7.69%
2020-04-29 0 0.013 0.012 0.013 0.012 0.014 21,700,000 280,100 0.0129 2.021 1.865 2.021 1.865 2.176 139,614 2.0062 -13.33%
2020-04-28 0 0.015 0.014 0.015 0.014 0.015 11,420,000 167,080 0.0146 2.331 2.176 2.331 2.176 2.331 73,474 2.2740 -11.76%
2020-04-27 0 0.017 0.015 0.017 0.015 0.017 220,000 3,480 0.0158 2.642 2.331 2.642 2.331 2.642 1,415 2.4586 0.00%
2020-04-24 0 0.017 0.015 0.018 - - 0 0 - 2.642 2.331 2.798 - - 0 - 0.00%
2020-04-23 0 0.017 0.016 0.017 0.017 0.017 500,000 8,500 0.0170 2.642 2.487 2.642 2.642 2.642 3,217 2.6423 0.00%
2020-04-22 0 0.017 0.016 0.019 - - 0 0 - 2.642 2.487 2.953 - - 0 - 0.00%
2020-04-21 0 0.017 0.016 0.017 - - 0 0 - 2.642 2.487 2.642 - - 0 - 0.00%
2020-04-20 0 0.017 0.017 0.018 0.016 0.017 320,000 5,280 0.0165 2.642 2.642 2.798 2.487 2.642 2,059 2.5646 -5.56%
2020-04-17 0 0.018 0.017 0.018 0.018 0.018 500,000 9,000 0.0180 2.798 2.642 2.798 2.798 2.798 3,217 2.7977 0.00%
2020-04-16 0 0.018 0.016 0.018 0.018 0.019 500,000 9,160 0.0183 2.798 2.487 2.798 2.798 2.953 3,217 2.8475 0.00%
2020-04-15 0 0.018 0.017 0.018 0.017 0.019 1,500,000 27,720 0.0185 2.798 2.642 2.798 2.642 2.953 9,651 2.8723 5.88%
2020-04-14 0 0.017 0.016 0.017 0.017 0.017 300,000 5,100 0.0170 2.642 2.487 2.642 2.642 2.642 1,930 2.6423 0.00%
2020-04-09 0 0.017 0.015 0.017 0.016 0.017 400,000 6,500 0.0163 2.642 2.331 2.642 2.487 2.642 2,574 2.5257 6.25%
2020-04-08 0 0.016 0.015 0.016 0.015 0.016 320,000 4,820 0.0151 2.487 2.331 2.487 2.331 2.487 2,059 2.3411 -5.88%
2020-04-07 0 0.017 0.016 0.017 0.015 0.017 740,000 11,980 0.0162 2.642 2.487 2.642 2.331 2.642 4,761 2.5163 0.00%
2020-04-06 0 0.017 0.015 0.017 - - 0 0 - 2.642 2.331 2.642 - - 0 - 0.00%
2020-04-03 0 0.017 0.015 0.017 - - 0 0 - 2.642 2.331 2.642 - - 0 - 0.00%
2020-04-02 0 0.017 0.015 0.017 - - 0 0 - 2.642 2.331 2.642 - - 0 - 0.00%
2020-04-01 0 0.017 0.015 0.017 - - 0 0 - 2.642 2.331 2.642 - - 0 - 0.00%
2020-03-31 0 0.017 0.017 0.018 - - 0 0 - 2.642 2.642 2.798 - - 0 - 13.33%
2020-03-30 0 0.015 0.015 0.017 0.015 0.015 5,360,000 80,400 0.0150 2.331 2.331 2.642 2.331 2.331 34,485 2.3314 -11.76%
2020-03-27 0 0.017 0.014 0.017 0.015 0.017 300,000 4,740 0.0158 2.642 2.176 2.642 2.331 2.642 1,930 2.4558 0.00%
2020-03-26 0 0.017 0.015 0.017 - - 0 0 - 2.642 2.331 2.642 - - 0 - 0.00%
2020-03-25 0 0.017 0.015 0.017 - - 0 0 - 2.642 2.331 2.642 - - 0 - 0.00%
2020-03-24 0 0.017 0.015 0.017 0.016 0.017 1,160,000 18,600 0.0160 2.642 2.331 2.642 2.487 2.642 7,463 2.4922 0.00%
2020-03-23 0 0.017 0.016 0.017 0.016 0.017 500,000 8,100 0.0162 2.642 2.487 2.642 2.487 2.642 3,217 2.5179 -5.56%
2020-03-20 0 0.018 0.017 0.018 0.015 0.018 4,560,000 72,960 0.0160 2.798 2.642 2.798 2.331 2.798 29,338 2.4869 5.88%
2020-03-19 0 0.017 0.016 0.017 0.016 0.017 600,000 9,900 0.0165 2.642 2.487 2.642 2.487 2.642 3,860 2.5646 -5.56%
2020-03-18 0 0.018 0.016 0.018 - - 0 0 - 2.798 2.487 2.798 - - 0 - -5.26%
2020-03-17 0 0.019 0.016 0.019 - - 0 0 - 2.953 2.487 2.953 - - 0 - 0.00%
2020-03-16 0 0.019 0.018 0.019 0.019 0.019 40,000 760 0.0190 2.953 2.798 2.953 2.953 2.953 257 2.9531 5.56%
2020-03-13 0 0.018 0.016 0.018 - - 0 0 - 2.798 2.487 2.798 - - 0 - 0.00%
2020-03-12 0 0.018 0.017 0.019 0.016 0.018 80,000 1,360 0.0170 2.798 2.642 2.953 2.487 2.798 515 2.6423 0.00%
2020-03-11 0 0.018 0.018 0.019 0.017 0.017 1,440,000 24,480 0.0170 2.798 2.798 2.953 2.642 2.642 9,265 2.6423 0.00%
2020-03-10 0 0.018 0.016 0.018 0.016 0.018 96,000 1,592 0.0166 2.798 2.487 2.798 2.487 2.798 618 2.5775 0.00%
2020-03-09 0 0.018 0.016 0.019 - - 0 0 - 2.798 2.487 2.953 - - 0 - 0.00%
2020-03-06 0 0.018 0.016 0.019 - - 0 0 - 2.798 2.487 2.953 - - 0 - 0.00%
2020-03-05 0 0.018 0.016 0.019 0.016 0.018 60,000 1,040 0.0173 2.798 2.487 2.953 2.487 2.798 386 2.6941 0.00%
2020-03-04 0 0.018 0.015 0.019 0.016 0.018 600,000 9,920 0.0165 2.798 2.331 2.953 2.487 2.798 3,860 2.5698 0.00%
2020-03-03 0 0.018 0.016 0.019 - - 0 0 - 2.798 2.487 2.953 - - 0 - 0.00%
2020-03-02 0 0.018 0.016 0.018 0.017 0.018 320,000 5,460 0.0171 2.798 2.487 2.798 2.642 2.798 2,059 2.6520 0.00%
2020-02-28 0 0.018 0.015 0.019 0.016 0.018 280,000 4,740 0.0169 2.798 2.331 2.953 2.487 2.798 1,801 2.6312 5.88%
2020-02-27 0 0.017 0.017 0.018 0.017 0.017 140,000 2,380 0.0170 2.642 2.642 2.798 2.642 2.642 901 2.6423 0.00%
2020-02-26 0 0.017 0.017 0.018 0.017 0.017 60,000 1,020 0.0170 2.642 2.642 2.798 2.642 2.642 386 2.6423 -5.56%
2020-02-25 0 0.018 0.016 0.019 0.016 0.018 4,060,000 68,420 0.0169 2.798 2.487 2.953 2.487 2.798 26,121 2.6193 -5.26%
2020-02-24 0 0.019 0.018 0.019 - - 0 0 - 2.953 2.798 2.953 - - 0 - 0.00%
2020-02-21 0 0.019 0.018 0.019 0.019 0.019 3,180,000 60,420 0.0190 2.953 2.798 2.953 2.953 2.953 20,460 2.9531 0.00%
2020-02-20 0 0.019 0.018 0.019 0.018 0.019 2,520,000 45,580 0.0181 2.953 2.798 2.953 2.798 2.953 16,213 2.8113 5.56%
2020-02-19 0 0.018 0.017 0.019 0.017 0.018 160,000 2,740 0.0171 2.798 2.642 2.953 2.642 2.798 1,029 2.6617 0.00%
2020-02-18 0 0.018 0.016 0.019 0.017 0.018 4,360,000 74,480 0.0171 2.798 2.487 2.953 2.642 2.798 28,051 2.6551 5.88%
2020-02-17 0 0.017 0.017 0.018 0.017 0.017 120,000 2,040 0.0170 2.642 2.642 2.798 2.642 2.642 772 2.6423 -5.56%
2020-02-14 0 0.018 0.017 0.018 0.016 0.018 10,280,000 170,980 0.0166 2.798 2.642 2.798 2.487 2.798 66,140 2.5851 0.00%
2020-02-13 0 0.018 0.016 0.018 - - 0 0 - 2.798 2.487 2.798 - - 0 - 0.00%
2020-02-12 0 0.018 0.017 0.018 0.018 0.019 340,000 6,140 0.0181 2.798 2.642 2.798 2.798 2.953 2,188 2.8069 0.00%
2020-02-11 0 0.018 0.017 0.019 0.017 0.019 1,750,000 31,320 0.0179 2.798 2.642 2.953 2.642 2.953 11,259 2.7817 0.00%
2020-02-10 0 0.018 0.015 0.018 - - 0 0 - 2.798 2.331 2.798 - - 0 - 0.00%
2020-02-07 0 0.018 0.015 0.018 - - 0 0 - 2.798 2.331 2.798 - - 0 - 0.00%
2020-02-06 0 0.018 0.017 0.018 - - 0 0 - 2.798 2.642 2.798 - - 0 - 0.00%
2020-02-05 0 0.018 0.017 0.018 - - 0 0 - 2.798 2.642 2.798 - - 0 - 0.00%
2020-02-04 0 0.018 0.017 0.018 0.017 0.018 640,000 10,920 0.0171 2.798 2.642 2.798 2.642 2.798 4,118 2.6520 0.00%
2020-02-03 0 0.018 0.016 0.018 - - 0 0 - 2.798 2.487 2.798 - - 0 - 0.00%
2020-01-31 0 0.018 0.016 0.018 0.018 0.018 200,000 3,600 0.0180 2.798 2.487 2.798 2.798 2.798 1,287 2.7977 0.00%
2020-01-30 0 0.018 0.017 0.019 - - 0 0 - 2.798 2.642 2.953 - - 0 - -5.26%
2020-01-29 0 0.019 0.017 0.019 0.019 0.019 1,440,000 27,360 0.0190 2.953 2.642 2.953 2.953 2.953 9,265 2.9531 0.00%
2020-01-24 0 0.019 0.017 0.019 0.017 0.019 1,020,000 18,360 0.0180 2.953 2.642 2.953 2.642 2.953 6,563 2.7977 11.76%
2020-01-23 0 0.017 0.017 0.018 0.017 0.018 2,880,000 49,000 0.0170 2.642 2.642 2.798 2.642 2.798 18,529 2.6444 -5.56%
2020-01-22 0 0.018 0.017 0.018 0.018 0.018 2,040,000 36,720 0.0180 2.798 2.642 2.798 2.798 2.798 13,125 2.7977 0.00%
2020-01-21 0 0.018 0.017 0.018 0.017 0.018 640,000 10,920 0.0171 2.798 2.642 2.798 2.642 2.798 4,118 2.6520 0.00%
2020-01-20 0 0.018 0.018 0.019 - - 0 0 - 2.798 2.798 2.953 - - 0 - 0.00%
2020-01-17 0 0.018 0.018 0.019 0.017 0.017 100,000 1,700 0.0170 2.798 2.798 2.953 2.642 2.642 643 2.6423 0.00%
2020-01-16 0 0.018 0.018 0.019 0.017 0.018 9,100,000 163,220 0.0179 2.798 2.798 2.953 2.642 2.798 58,548 2.7878 0.00%
2020-01-15 0 0.018 0.018 0.019 0.018 0.019 10,940,000 196,940 0.0180 2.798 2.798 2.953 2.798 2.953 70,386 2.7980 0.00%
2020-01-14 0 0.018 0.018 0.019 0.018 0.020 15,540,000 285,580 0.0184 2.798 2.798 2.953 2.798 3.109 99,982 2.8563 -10.00%
2020-01-13 0 0.020 0.019 0.020 0.018 0.020 7,760,000 147,240 0.0190 3.109 2.953 3.109 2.798 3.109 49,926 2.9491 0.00%
2020-01-10 0 0.020 0.019 0.020 0.019 0.020 9,420,000 183,140 0.0194 3.109 2.953 3.109 2.953 3.109 60,607 3.0218 5.26%
2020-01-09 0 0.019 0.019 0.020 0.019 0.048 116,260,000 2,552,060 0.0220 2.953 2.953 3.109 2.953 7.461 747,996 3.4119 -5.00%
2020-01-08 0 0.020 0.019 0.020 - - 0 0 - 3.109 2.953 3.109 - - 0 - 0.00%
2020-01-07 0 0.020 0.019 0.020 0.020 0.020 2,000,000 40,000 0.0200 3.109 2.953 3.109 3.109 3.109 12,868 3.1086 0.00%
2020-01-06 0 0.020 0.020 0.021 - - 0 0 - 3.109 3.109 3.264 - - 0 - 0.00%
2020-01-03 0 0.020 0.020 0.021 0.020 0.020 1,840,000 36,800 0.0200 3.109 3.109 3.264 3.109 3.109 11,838 3.1086 0.00%
2020-01-02 0 0.020 0.019 0.020 0.020 0.021 2,080,000 41,640 0.0200 3.109 2.953 3.109 3.109 3.264 13,382 3.1116 0.00%
2019-12-31 0 0.020 0.019 0.020 - - 0 0 - 3.109 2.953 3.109 - - 0 - 0.00%
2019-12-30 0 0.020 0.019 0.020 0.019 0.020 520,000 9,920 0.0191 3.109 2.953 3.109 2.953 3.109 3,346 2.9651 -4.76%
2019-12-27 0 0.021 0.020 0.021 0.020 0.021 980,000 19,640 0.0200 3.264 3.109 3.264 3.109 3.264 6,305 3.1149 5.00%
2019-12-24 0 0.020 0.019 0.020 - - 0 0 - 3.109 2.953 3.109 - - 0 - 0.00%
2019-12-23 0 0.020 0.019 0.020 - - 0 0 - 3.109 2.953 3.109 - - 0 - 0.00%
2019-12-20 0 0.020 0.020 0.021 0.020 0.020 1,000,000 20,000 0.0200 3.109 3.109 3.264 3.109 3.109 6,434 3.1086 0.00%
2019-12-19 0 0.020 0.020 0.021 - - 0 0 - 3.109 3.109 3.264 - - 0 - 0.00%
2019-12-18 0 0.020 0.019 0.021 - - 0 0 - 3.109 2.953 3.264 - - 0 - 0.00%
2019-12-17 0 0.020 0.020 0.021 0.020 0.021 1,420,000 28,920 0.0204 3.109 3.109 3.264 3.109 3.264 9,136 3.1655 0.00%
2019-12-16 0 0.020 0.019 0.021 0.020 0.020 1,000,000 20,000 0.0200 3.109 2.953 3.264 3.109 3.109 6,434 3.1086 0.00%
2019-12-13 0 0.020 0.020 0.021 0.020 0.021 4,510,000 90,350 0.0200 3.109 3.109 3.264 3.109 3.264 29,017 3.1137 5.26%
2019-12-12 0 0.019 0.019 0.020 0.018 0.020 2,020,000 37,620 0.0186 2.953 2.953 3.109 2.798 3.109 12,996 2.8947 -5.00%
2019-12-11 0 0.020 0.019 0.020 - - 0 0 - 3.109 2.953 3.109 - - 0 - 0.00%
2019-12-10 0 0.020 0.019 0.020 - - 0 0 - 3.109 2.953 3.109 - - 0 - 0.00%
2019-12-09 0 0.020 0.019 0.020 0.019 0.020 540,000 10,300 0.0191 3.109 2.953 3.109 2.953 3.109 3,474 2.9647 5.26%
2019-12-06 0 0.019 0.019 0.020 0.019 0.020 600,000 11,560 0.0193 2.953 2.953 3.109 2.953 3.109 3,860 2.9946 -9.52%
2019-12-05 0 0.021 0.020 0.021 0.019 0.019 820,000 15,620 0.0190 3.264 3.109 3.264 2.953 2.953 5,276 2.9607 10.53%
2019-12-04 0 0.019 0.018 0.019 0.018 0.019 120,000 2,200 0.0183 2.953 2.798 2.953 2.798 2.953 772 2.8495 -5.00%
2019-12-03 0 0.020 0.018 0.020 - - 0 0 - 3.109 2.798 3.109 - - 0 - 0.00%
2019-12-02 0 0.020 0.018 0.020 - - 0 0 - 3.109 2.798 3.109 - - 0 - 0.00%
2019-11-29 0 0.020 0.018 0.020 - - 0 0 - 3.109 2.798 3.109 - - 0 - 0.00%
2019-11-28 0 0.020 0.019 0.020 0.019 0.020 5,120,000 97,420 0.0190 3.109 2.953 3.109 2.953 3.109 32,941 2.9574 0.00%
2019-11-27 0 0.020 0.019 0.020 0.019 0.023 16,640,000 339,440 0.0204 3.109 2.953 3.109 2.953 3.575 107,059 3.1706 -16.67%
2019-11-26 0 0.024 0.022 0.024 0.022 0.024 2,544,000 58,064 0.0228 3.730 3.419 3.730 3.419 3.730 16,368 3.5475 9.09%
2019-11-25 0 0.022 0.021 0.022 0.021 0.022 3,780,000 79,600 0.0211 3.419 3.264 3.419 3.264 3.419 24,320 3.2730 4.76%
2019-11-22 0 0.021 0.020 0.021 0.020 0.021 6,160,000 127,980 0.0208 3.264 3.109 3.264 3.109 3.264 39,632 3.2292 -4.55%
2019-11-21 0 0.022 0.020 0.022 0.020 0.022 2,660,000 55,520 0.0209 3.419 3.109 3.419 3.109 3.419 17,114 3.2441 4.76%
2019-11-20 0 0.021 0.021 0.022 0.021 0.022 4,960,000 104,200 0.0210 3.264 3.264 3.419 3.264 3.419 31,912 3.2653 -4.55%
2019-11-19 0 0.022 0.021 0.022 0.021 0.022 2,160,000 45,840 0.0212 3.419 3.264 3.419 3.264 3.419 13,897 3.2985 0.00%
2019-11-18 0 0.022 0.021 0.022 0.021 0.022 2,052,000 43,124 0.0210 3.419 3.264 3.419 3.264 3.419 13,202 3.2664 4.76%
2019-11-15 0 0.021 0.020 0.021 0.020 0.022 3,904,000 78,960 0.0202 3.264 3.109 3.264 3.109 3.419 25,118 3.1436 0.00%
2019-11-14 0 0.021 0.020 0.021 0.020 0.023 9,680,000 210,400 0.0217 3.264 3.109 3.264 3.109 3.575 62,279 3.3783 0.00%
2019-11-13 0 0.021 0.021 0.022 0.021 0.022 2,140,000 45,020 0.0210 3.264 3.264 3.419 3.264 3.419 13,768 3.2698 -4.55%
2019-11-12 0 0.022 0.021 0.022 0.019 0.022 78,680,000 1,562,220 0.0199 3.419 3.264 3.419 2.953 3.419 506,213 3.0861 15.79%
2019-11-11 0 0.019 0.019 0.020 0.017 0.020 44,940,000 839,860 0.0187 2.953 2.953 3.109 2.642 3.109 289,136 2.9047 5.56%
2019-11-08 0 0.018 0.018 0.019 0.018 0.019 42,500,000 765,200 0.0180 2.798 2.798 2.953 2.798 2.953 273,438 2.7984 -5.26%
2019-11-07 0 0.019 0.018 0.019 0.017 0.019 6,300,000 111,020 0.0176 2.953 2.798 2.953 2.642 2.953 40,533 2.7390 0.00%
2019-11-06 0 0.019 0.017 0.019 - - 0 0 - 2.953 2.642 2.953 - - 0 - 0.00%
2019-11-05 0 0.019 0.017 0.019 0.018 0.019 6,340,000 114,180 0.0180 2.953 2.642 2.953 2.798 2.953 40,790 2.7992 0.00%
2019-11-04 0 0.019 0.018 0.019 0.018 0.019 1,740,000 31,940 0.0184 2.953 2.798 2.953 2.798 2.953 11,195 2.8531 -5.00%
2019-11-01 0 0.020 0.018 0.019 - - 0 0 - 3.109 2.798 2.953 - - 0 - 0.00%
2019-10-31 0 0.020 0.018 0.019 0.019 0.020 5,380,000 102,300 0.0190 3.109 2.798 2.953 2.953 3.109 34,614 2.9555 0.00%
2019-10-30 0 0.020 0.019 0.020 0.019 0.021 9,580,000 195,300 0.0204 3.109 2.953 3.109 2.953 3.264 61,636 3.1686 -4.76%
2019-10-29 0 0.021 0.021 0.022 0.020 0.023 27,920,000 608,220 0.0218 3.264 3.264 3.419 3.109 3.575 179,632 3.3859 -4.55%
2019-10-28 0 0.022 0.021 0.022 0.020 0.023 50,080,000 1,045,660 0.0209 3.419 3.264 3.419 3.109 3.575 322,206 3.2453 4.76%
2019-10-25 0 0.021 0.020 0.021 0.020 0.021 84,820,000 1,743,960 0.0206 3.264 3.109 3.264 3.109 3.264 545,717 3.1957 10.53%
2019-10-24 0 0.019 0.018 0.020 0.018 0.021 50,380,000 973,580 0.0193 2.953 2.798 3.109 2.798 3.264 324,136 3.0036 5.56%
2019-10-23 0 0.018 0.017 0.018 0.017 0.018 140,000 2,400 0.0171 2.798 2.642 2.798 2.642 2.798 901 2.6645 0.00%
2019-10-22 0 0.018 0.017 0.018 0.017 0.018 360,000 6,160 0.0171 2.798 2.642 2.798 2.642 2.798 2,316 2.6596 0.00%
2019-10-21 0 0.018 0.017 0.018 0.017 0.018 9,100,000 155,240 0.0171 2.798 2.642 2.798 2.642 2.798 58,548 2.6515 12.50%
2019-10-18 0 0.016 0.016 0.017 0.016 0.016 260,000 4,160 0.0160 2.487 2.487 2.642 2.487 2.487 1,673 2.4869 0.00%
2019-10-17 0 0.016 0.016 0.017 0.016 0.017 9,580,000 153,360 0.0160 2.487 2.487 2.642 2.487 2.642 61,636 2.4882 -5.88%
2019-10-16 0 0.017 0.016 0.017 0.016 0.017 2,940,000 48,760 0.0166 2.642 2.487 2.642 2.487 2.642 18,915 2.5778 6.25%
2019-10-15 0 0.016 0.016 0.017 0.016 0.018 15,280,000 250,420 0.0164 2.487 2.487 2.642 2.487 2.798 98,309 2.5473 -5.88%
2019-10-14 0 0.017 0.017 0.018 0.017 0.018 1,160,000 19,780 0.0171 2.642 2.642 2.798 2.642 2.798 7,463 2.6503 -5.56%
2019-10-11 0 0.018 0.017 0.018 - - 0 0 - 2.798 2.642 2.798 - - 0 - 0.00%
2019-10-10 0 0.018 0.017 0.018 - - 0 0 - 2.798 2.642 2.798 - - 0 - 0.00%
2019-10-09 0 0.018 0.017 0.018 - - 0 0 - 2.798 2.642 2.798 - - 0 - 0.00%
2019-10-08 0 0.018 0.017 0.019 - - 0 0 - 2.798 2.642 2.953 - - 0 - 0.00%
2019-10-04 0 0.018 0.017 0.018 - - 0 0 - 2.798 2.642 2.798 - - 0 - 0.00%
2019-10-03 0 0.018 0.017 0.018 0.018 0.018 3,080,000 55,440 0.0180 2.798 2.642 2.798 2.798 2.798 19,816 2.7977 0.00%
2019-10-02 0 0.018 0.017 0.018 - - 0 0 - 2.798 2.642 2.798 - - 0 - 0.00%
2019-09-30 0 0.018 0.017 0.018 0.018 0.018 2,060,000 37,080 0.0180 2.798 2.642 2.798 2.798 2.798 13,254 2.7977 0.00%
2019-09-27 0 0.018 0.017 0.018 0.017 0.018 1,580,000 26,940 0.0171 2.798 2.642 2.798 2.642 2.798 10,165 2.6502 0.00%
2019-09-26 0 0.018 0.017 0.018 0.016 0.018 5,480,000 95,160 0.0174 2.798 2.642 2.798 2.487 2.798 35,257 2.6990 5.88%
2019-09-25 0 0.017 0.016 0.018 0.017 0.018 800,000 13,700 0.0171 2.642 2.487 2.798 2.642 2.798 5,147 2.6617 0.00%
2019-09-24 0 0.017 0.016 0.017 0.016 0.018 6,460,000 109,020 0.0169 2.642 2.487 2.642 2.487 2.798 41,563 2.6230 6.25%
2019-09-23 0 0.016 0.016 0.017 0.016 0.019 22,520,000 379,620 0.0169 2.487 2.487 2.642 2.487 2.953 144,890 2.6201 -11.11%
2019-09-20 0 0.018 0.017 0.018 0.017 0.019 24,360,000 422,160 0.0173 2.798 2.642 2.798 2.642 2.953 156,728 2.6936 0.00%
2019-09-19 0 0.018 0.018 0.019 0.018 0.019 2,760,000 49,740 0.0180 2.798 2.798 2.953 2.798 2.953 17,757 2.8011 -5.26%
2019-09-18 0 0.019 0.018 0.019 0.017 0.021 42,980,000 786,020 0.0183 2.953 2.798 2.953 2.642 3.264 276,526 2.8425 11.76%
2019-09-17 0 0.017 0.017 0.018 0.017 0.019 20,740,000 358,340 0.0173 2.642 2.642 2.798 2.642 2.953 133,438 2.6855 -5.56%
2019-09-16 0 0.018 0.018 0.019 0.018 0.020 12,580,000 229,740 0.0183 2.798 2.798 2.953 2.798 3.109 80,938 2.8385 -14.29%
2019-09-13 0 0.021 0.019 0.021 0.019 0.022 640,000 13,020 0.0203 3.264 2.953 3.264 2.953 3.419 4,118 3.1620 5.00%
2019-09-12 0 0.020 0.019 0.020 0.020 0.022 2,420,000 48,480 0.0200 3.109 2.953 3.109 3.109 3.419 15,570 3.1137 -4.76%
2019-09-11 0 0.021 0.019 0.021 0.018 0.022 37,180,000 728,400 0.0196 3.264 2.953 3.264 2.798 3.419 239,210 3.0450 10.53%
2019-09-10 0 0.019 0.018 0.020 0.018 0.019 22,620,000 407,460 0.0180 2.953 2.798 3.109 2.798 2.953 145,533 2.7998 0.00%
2019-09-09 0 0.019 0.018 0.020 0.019 0.020 920,000 17,900 0.0195 2.953 2.798 3.109 2.953 3.109 5,919 3.0241 0.00%
2019-09-06 0 0.019 0.018 0.019 0.019 0.020 2,000,000 39,160 0.0196 2.953 2.798 2.953 2.953 3.109 12,868 3.0433 0.00%
2019-09-05 0 0.019 0.017 0.019 - - 0 0 - 2.953 2.642 2.953 - - 0 - 0.00%
2019-09-04 0 0.019 0.017 0.019 - - 0 0 - 2.953 2.642 2.953 - - 0 - 0.00%
2019-09-03 0 0.019 0.018 0.019 - - 0 0 - 2.953 2.798 2.953 - - 0 - 0.00%
2019-09-02 0 0.019 0.017 0.019 - - 2,000 26 0.0130 2.953 2.642 2.953 - - 13 2.0206 0.00%
2019-08-30 0 0.019 0.017 0.019 0.019 0.019 1,020,000 19,380 0.0190 2.953 2.642 2.953 2.953 2.953 6,563 2.9531 11.76%
2019-08-29 0 0.017 0.017 0.019 - - 120,000 2,040 0.0170 2.642 2.642 2.953 - - 772 2.6423 0.00%
2019-08-28 0 0.017 0.017 0.018 0.017 0.020 6,070,000 104,890 0.0173 2.642 2.642 2.798 2.642 3.109 39,053 2.6858 -5.56%
2019-08-27 0 0.018 0.018 0.020 0.018 0.018 360,000 6,480 0.0180 2.798 2.798 3.109 2.798 2.798 2,316 2.7977 -5.26%
2019-08-26 0 0.019 0.018 0.020 0.018 0.020 3,860,000 72,960 0.0189 2.953 2.798 3.109 2.798 3.109 24,835 2.9378 0.00%
2019-08-23 0 0.019 0.019 0.021 - - 0 0 - 2.953 2.953 3.264 - - 0 - 0.00%
2019-08-22 0 0.019 0.019 0.021 0.018 0.018 20,000 360 0.0180 2.953 2.953 3.264 2.798 2.798 129 2.7977 0.00%
2019-08-21 0 0.019 0.018 0.019 - - 0 0 - 2.953 2.798 2.953 - - 0 - 0.00%
2019-08-20 0 0.019 0.019 0.021 - - 0 0 - 2.953 2.953 3.264 - - 0 - 5.56%
2019-08-19 0 0.018 0.018 0.021 0.018 0.018 1,880,000 33,840 0.0180 2.798 2.798 3.264 2.798 2.798 12,096 2.7977 -10.00%
2019-08-16 0 0.020 0.018 0.021 - - 0 0 - 3.109 2.798 3.264 - - 0 - 0.00%
2019-08-15 0 0.020 0.018 0.021 0.018 0.020 420,000 7,600 0.0181 3.109 2.798 3.264 2.798 3.109 2,702 2.8125 0.00%
2019-08-14 0 0.020 0.019 0.021 0.019 0.020 620,000 11,820 0.0191 3.109 2.953 3.264 2.953 3.109 3,989 2.9632 -4.76%
2019-08-13 0 0.021 0.019 0.021 - - 0 0 - 3.264 2.953 3.264 - - 0 - 0.00%
2019-08-12 0 0.021 0.019 0.021 0.021 0.021 20,200,000 424,200 0.0210 3.264 2.953 3.264 3.264 3.264 129,963 3.2640 0.00%
2019-08-09 0 0.021 0.019 0.022 - - 0 0 - 3.264 2.953 3.419 - - 0 - 0.00%
2019-08-08 0 0.021 0.020 0.021 0.020 0.021 460,000 9,240 0.0201 3.264 3.109 3.264 3.109 3.264 2,960 3.1221 5.00%
2019-08-07 0 0.020 0.019 0.020 0.020 0.020 980,000 19,600 0.0200 3.109 2.953 3.109 3.109 3.109 6,305 3.1086 0.00%
2019-08-06 0 0.020 0.020 0.021 0.020 0.020 200,000 4,000 0.0200 3.109 3.109 3.264 3.109 3.109 1,287 3.1086 -9.09%
2019-08-05 0 0.022 0.020 0.022 0.020 0.022 460,000 9,280 0.0202 3.419 3.109 3.419 3.109 3.419 2,960 3.1356 -4.35%
2019-08-02 0 0.023 0.020 0.023 - - 0 0 - 3.575 3.109 3.575 - - 0 - 0.00%
2019-08-01 0 0.023 0.020 0.023 - - 0 0 - 3.575 3.109 3.575 - - 0 - -4.17%
2019-07-31 0 0.024 0.021 0.024 - - 0 0 - 3.730 3.264 3.730 - - 0 - 0.00%
2019-07-30 0 0.024 0.021 0.024 - - 0 0 - 3.730 3.264 3.730 - - 0 - 0.00%
2019-07-29 0 0.024 0.022 0.024 - - 0 0 - 3.730 3.419 3.730 - - 0 - 0.00%
2019-07-26 0 0.024 0.022 0.024 0.024 0.024 3,500,000 84,000 0.0240 3.730 3.419 3.730 3.730 3.730 22,518 3.7303 0.00%
2019-07-25 0 0.024 0.024 0.025 0.022 0.025 3,660,000 89,840 0.0245 3.730 3.730 3.886 3.419 3.886 23,548 3.8152 0.00%
2019-07-24 0 0.024 0.023 0.024 0.022 0.025 119,720,000 2,777,660 0.0232 3.730 3.575 3.730 3.419 3.886 770,257 3.6061 9.09%
2019-07-23 0 0.022 0.021 0.023 0.020 0.023 8,940,000 185,740 0.0208 3.419 3.264 3.575 3.109 3.575 57,518 3.2292 -4.35%
2019-07-22 0 0.023 0.022 0.023 0.020 0.024 7,100,000 160,080 0.0225 3.575 3.419 3.575 3.109 3.730 45,680 3.5044 15.00%
2019-07-19 0 0.020 0.020 0.022 0.017 0.021 17,060,000 318,640 0.0187 3.109 3.109 3.419 2.642 3.264 109,761 2.9030 17.65%
2019-07-18 0 0.017 0.016 0.017 0.016 0.020 44,100,000 758,000 0.0172 2.642 2.487 2.642 2.487 3.109 283,732 2.6715 -15.00%
2019-07-17 0 0.020 0.019 0.020 0.019 0.020 18,400,000 363,380 0.0197 3.109 2.953 3.109 2.953 3.109 118,382 3.0695 0.00%
2019-07-16 0 0.020 0.020 0.021 0.019 0.022 30,920,000 621,300 0.0201 3.109 3.109 3.264 2.953 3.419 198,934 3.1231 -13.04%
2019-07-15 0 0.023 0.021 0.023 0.020 0.025 7,580,000 166,460 0.0220 3.575 3.264 3.575 3.109 3.886 48,768 3.4133 -8.00%
2019-07-12 0 0.025 0.023 0.025 0.023 0.026 4,605,515 108,150 0.0235 3.886 3.575 3.886 3.575 4.041 29,631 3.6499 0.00%
2019-07-11 0 0.025 0.024 0.026 0.025 0.026 14,400,000 367,500 0.0255 3.886 3.730 4.041 3.886 4.041 92,647 3.9667 0.00%
2019-07-10 0 0.025 0.024 0.027 0.025 0.027 6,300,000 163,400 0.0259 3.886 3.730 4.197 3.886 4.197 40,533 4.0313 -7.41%
2019-07-09 0 0.027 0.026 0.028 0.025 0.027 5,500,000 143,020 0.0260 4.197 4.041 4.352 3.886 4.197 35,386 4.0417 -6.90%
2019-07-08 0 0.029 0.027 0.029 0.027 0.029 4,100,000 113,840 0.0278 4.507 4.197 4.507 4.197 4.507 26,379 4.3156 3.57%
2019-07-05 0 0.028 0.028 0.031 0.028 0.029 4,200,000 121,800 0.0290 4.352 4.352 4.818 4.352 4.507 27,022 4.5074 -9.68%
2019-07-04 0 0.031 0.028 0.031 0.029 0.031 2,040,000 59,240 0.0290 4.818 4.352 4.818 4.507 4.818 13,125 4.5135 6.90%
2019-07-03 0 0.029 0.029 0.031 0.029 0.031 6,060,000 179,720 0.0297 4.507 4.507 4.818 4.507 4.818 38,989 4.6095 0.00%
2019-07-02 0 0.029 0.029 0.030 0.028 0.033 15,700,000 465,920 0.0297 4.507 4.507 4.663 4.352 5.129 101,011 4.6126 3.57%
2019-06-28 0 0.028 0.027 0.029 - - 0 0 - 4.352 4.197 4.507 - - 0 - 0.00%
2019-06-27 0 0.028 0.028 0.029 0.028 0.029 5,400,000 155,600 0.0288 4.352 4.352 4.507 4.352 4.507 34,743 4.4786 0.00%
2019-06-26 0 0.028 0.027 0.028 0.028 0.030 11,800,000 343,500 0.0291 4.352 4.197 4.352 4.352 4.663 75,919 4.5246 0.00%
2019-06-25 0 0.028 0.025 0.028 0.028 0.028 1,600,000 44,800 0.0280 4.352 3.886 4.352 4.352 4.352 10,294 4.3520 3.70%
2019-06-24 0 0.027 0.024 0.027 - - 0 0 - 4.197 3.730 4.197 - - 0 - -3.57%
2019-06-21 0 0.028 0.025 0.029 0.027 0.028 1,160,000 31,720 0.0273 4.352 3.886 4.507 4.197 4.352 7,463 4.2502 3.70%
2019-06-20 0 0.027 0.024 0.027 0.027 0.027 700,000 18,900 0.0270 4.197 3.730 4.197 4.197 4.197 4,504 4.1966 -3.57%
2019-06-19 0 0.028 0.024 0.030 0.025 0.028 5,760,000 146,440 0.0254 4.352 3.730 4.663 3.886 4.352 37,059 3.9516 3.70%
2019-06-18 0 0.027 0.024 0.027 - - 0 0 - 4.197 3.730 4.197 - - 0 - 0.00%
2019-06-17 0 0.027 0.024 0.027 - - 0 0 - 4.197 3.730 4.197 - - 0 - 0.00%
2019-06-14 0 0.027 0.025 0.027 - - 0 0 - 4.197 3.886 4.197 - - 0 - 0.00%
2019-06-13 0 0.027 0.026 0.027 0.027 0.027 100,000 2,700 0.0270 4.197 4.041 4.197 4.197 4.197 643 4.1966 -3.57%
2019-06-12 0 0.028 0.027 0.028 - - 0 0 - 4.352 4.197 4.352 - - 0 - 0.00%
2019-06-11 0 0.028 0.026 0.028 0.026 0.028 1,400,000 37,560 0.0268 4.352 4.041 4.352 4.041 4.352 9,007 4.1699 3.70%
2019-06-10 0 0.027 0.027 0.029 0.027 0.028 2,600,000 69,800 0.0268 4.197 4.197 4.507 4.197 4.352 16,728 4.1727 -6.90%
2019-06-06 0 0.029 0.025 0.029 0.029 0.029 280,000 8,120 0.0290 4.507 3.886 4.507 4.507 4.507 1,801 4.5074 -3.33%
2019-06-05 0 0.030 0.027 0.030 - - 0 0 - 4.663 4.197 4.663 - - 0 - 0.00%
2019-06-04 0 0.030 0.026 0.030 - - 0 0 - 4.663 4.041 4.663 - - 0 - 0.00%
2019-06-03 0 0.030 0.027 0.030 - - 0 0 - 4.663 4.197 4.663 - - 0 - 0.00%
2019-05-31 0 0.030 0.027 0.030 0.030 0.030 20,000 600 0.0300 4.663 4.197 4.663 4.663 4.663 129 4.6629 3.45%
2019-05-30 0 0.029 0.027 0.030 - - 0 0 - 4.507 4.197 4.663 - - 0 - 0.00%
2019-05-29 0 0.029 0.027 0.029 0.029 0.030 2,100,000 60,980 0.0290 4.507 4.197 4.507 4.507 4.663 13,511 4.5133 0.00%
2019-05-28 0 0.029 0.027 0.030 - - 0 0 - 4.507 4.197 4.663 - - 0 - 0.00%
2019-05-27 0 0.029 0.028 0.030 0.028 0.029 800,000 22,960 0.0287 4.507 4.352 4.663 4.352 4.507 5,147 4.4608 0.00%
2019-05-24 0 0.029 0.028 0.029 - - 0 0 - 4.507 4.352 4.507 - - 0 - -3.33%
2019-05-23 0 0.030 0.027 0.030 0.027 0.031 200,000 5,540 0.0277 4.663 4.197 4.663 4.197 4.818 1,287 4.3054 -3.23%
2019-05-22 0 0.031 0.027 0.031 0.031 0.031 20,000 620 0.0310 4.818 4.197 4.818 4.818 4.818 129 4.8183 3.33%
2019-05-21 0 0.030 0.027 0.032 - - 0 0 - 4.663 4.197 4.974 - - 0 - 0.00%
2019-05-20 0 0.030 0.027 0.031 0.030 0.030 1,900,000 57,000 0.0300 4.663 4.197 4.818 4.663 4.663 12,224 4.6629 -6.25%
2019-05-17 0 0.032 0.030 0.032 0.030 0.033 3,400,000 107,220 0.0315 4.974 4.663 4.974 4.663 5.129 21,875 4.9015 0.00%
2019-05-16 0 0.032 0.030 0.032 0.032 0.032 1,000,000 32,000 0.0320 4.974 4.663 4.974 4.974 4.974 6,434 4.9737 0.00%
2019-05-15 0 0.032 0.030 0.033 0.030 0.034 13,060,000 410,400 0.0314 4.974 4.663 5.129 4.663 5.285 84,026 4.8842 3.23%
2019-05-14 0 0.031 0.031 0.032 0.031 0.034 15,980,000 500,780 0.0313 4.818 4.818 4.974 4.818 5.285 102,813 4.8708 0.00%
2019-05-10 0 0.031 0.030 0.032 0.031 0.031 1,780,000 55,180 0.0310 4.818 4.663 4.974 4.818 4.818 11,452 4.8183 0.00%
2019-05-09 0 0.031 0.030 0.031 0.030 0.034 3,180,000 104,540 0.0329 4.818 4.663 4.818 4.663 5.285 20,460 5.1096 3.33%
2019-05-08 0 0.030 0.027 0.032 - - 0 0 - 4.663 4.197 4.974 - - 0 - 0.00%
2019-05-07 0 0.030 0.027 0.030 - - 0 0 - 4.663 4.197 4.663 - - 0 - 0.00%
2019-05-06 0 0.030 0.027 0.030 0.030 0.030 18,160,000 544,800 0.0300 4.663 4.197 4.663 4.663 4.663 116,838 4.6629 0.00%
2019-05-03 0 0.030 0.027 0.030 0.030 0.033 4,040,000 124,200 0.0307 4.663 4.197 4.663 4.663 5.129 25,993 4.7783 -3.23%
2019-05-02 0 0.031 0.029 0.032 0.030 0.031 1,920,000 57,720 0.0301 4.818 4.507 4.974 4.663 4.818 12,353 4.6726 0.00%
2019-04-30 0 0.031 0.030 0.031 0.031 0.031 100,000 3,100 0.0310 4.818 4.663 4.818 4.818 4.818 643 4.8183 0.00%
2019-04-29 0 0.031 0.030 0.031 - - 0 0 - 4.818 4.663 4.818 - - 0 - 0.00%
2019-04-26 0 0.031 0.030 0.032 0.030 0.031 1,108,000 33,260 0.0300 4.818 4.663 4.974 4.663 4.818 7,129 4.6657 3.33%
2019-04-25 0 0.030 0.028 0.030 0.030 0.031 1,040,000 31,240 0.0300 4.663 4.352 4.663 4.663 4.818 6,691 4.6688 -3.23%
2019-04-24 0 0.031 0.030 0.032 0.030 0.031 1,020,000 30,800 0.0302 4.818 4.663 4.974 4.663 4.818 6,563 4.6933 -3.13%
2019-04-23 0 0.032 0.030 0.032 0.030 0.032 320,000 9,840 0.0308 4.974 4.663 4.974 4.663 4.974 2,059 4.7794 0.00%
2019-04-18 0 0.032 0.030 0.032 0.032 0.032 1,320,000 42,240 0.0320 4.974 4.663 4.974 4.974 4.974 8,493 4.9737 0.00%
2019-04-17 0 0.032 0.030 0.033 0.032 0.032 500,000 16,000 0.0320 4.974 4.663 5.129 4.974 4.974 3,217 4.9737 0.00%
2019-04-16 0 0.032 0.030 0.032 0.032 0.032 640,000 20,480 0.0320 4.974 4.663 4.974 4.974 4.974 4,118 4.9737 3.23%
2019-04-15 0 0.031 0.030 0.032 0.030 0.032 3,420,000 105,960 0.0310 4.818 4.663 4.974 4.663 4.974 22,004 4.8156 -3.13%
2019-04-12 0 0.032 0.031 0.032 0.031 0.032 3,232,000 100,352 0.0310 4.974 4.818 4.974 4.818 4.974 20,794 4.8260 -5.88%
2019-04-11 0 0.034 0.031 0.034 - - 0 0 - 5.285 4.818 5.285 - - 0 - 0.00%
2019-04-10 0 0.034 0.031 0.034 0.033 0.034 27,240,000 925,820 0.0340 5.285 4.818 5.285 5.129 5.285 175,257 5.2826 6.25%
2019-04-09 0 0.032 0.030 0.032 0.031 0.032 240,000 7,640 0.0318 4.974 4.663 4.974 4.818 4.974 1,544 4.9478 0.00%
2019-04-08 0 0.032 0.030 0.032 0.032 0.032 500,000 16,000 0.0320 4.974 4.663 4.974 4.974 4.974 3,217 4.9737 0.00%
2019-04-04 0 0.032 0.031 0.032 0.031 0.032 3,480,000 110,940 0.0319 4.974 4.818 4.974 4.818 4.974 22,390 4.9550 3.23%
2019-04-03 0 0.031 0.029 0.031 0.030 0.031 1,460,000 43,860 0.0300 4.818 4.507 4.818 4.663 4.818 9,393 4.6692 3.33%
2019-04-02 0 0.030 0.028 0.030 - - 0 0 - 4.663 4.352 4.663 - - 0 - 0.00%
2019-04-01 0 0.030 0.028 0.030 0.029 0.030 2,080,000 60,520 0.0291 4.663 4.352 4.663 4.507 4.663 13,382 4.5224 0.00%
2019-03-29 0 0.030 0.029 0.031 0.029 0.030 1,720,000 51,580 0.0300 4.663 4.507 4.818 4.507 4.663 11,066 4.6610 -3.23%
2019-03-28 0 0.031 0.030 0.033 0.030 0.032 4,700,000 144,240 0.0307 4.818 4.663 5.129 4.663 4.974 30,239 4.7700 0.00%
2019-03-27 0 0.031 0.030 0.031 0.031 0.032 1,560,000 49,380 0.0317 4.818 4.663 4.818 4.818 4.974 10,037 4.9199 0.00%
2019-03-26 0 0.031 0.030 0.031 0.030 0.033 2,300,000 72,100 0.0313 4.818 4.663 4.818 4.663 5.129 14,798 4.8723 -3.13%
2019-03-25 0 0.032 0.030 0.032 0.030 0.032 7,640,000 229,400 0.0300 4.974 4.663 4.974 4.663 4.974 49,154 4.6669 0.00%
2019-03-22 0 0.032 0.030 0.032 0.031 0.032 1,060,000 32,920 0.0311 4.974 4.663 4.974 4.818 4.974 6,820 4.8271 3.23%
2019-03-21 0 0.031 0.030 0.031 0.030 0.033 1,600,000 50,340 0.0315 4.818 4.663 4.818 4.663 5.129 10,294 4.8902 -6.06%
2019-03-20 0 0.033 0.030 0.033 - - 0 0 - 5.129 4.663 5.129 - - 0 - 0.00%
2019-03-19 0 0.033 0.030 0.033 0.030 0.033 4,880,000 149,520 0.0306 5.129 4.663 5.129 4.663 5.129 31,397 4.7622 0.00%
2019-03-18 0 0.033 0.032 0.033 0.030 0.037 57,020,000 1,841,580 0.0323 5.129 4.974 5.129 4.663 5.751 366,857 5.0199 6.45%
2019-03-15 0 0.031 0.030 0.031 0.029 0.034 9,100,000 279,840 0.0308 4.818 4.663 4.818 4.507 5.285 58,548 4.7797 -6.06%
2019-03-14 0 0.033 0.031 0.033 0.029 0.035 35,480,000 1,083,640 0.0305 5.129 4.818 5.129 4.507 5.440 228,272 4.7471 6.45%
2019-03-13 0 0.031 0.028 0.031 0.028 0.032 6,778,000 196,684 0.0290 4.818 4.352 4.818 4.352 4.974 43,608 4.5102 10.71%
2019-03-12 0 0.028 0.027 0.028 0.028 0.030 4,700,000 133,080 0.0283 4.352 4.197 4.352 4.352 4.663 30,239 4.4009 -9.68%
2019-03-11 0 0.031 0.027 0.031 0.031 0.032 540,000 17,240 0.0319 4.818 4.197 4.818 4.818 4.974 3,474 4.9622 0.00%
2019-03-08 0 0.031 0.027 0.031 0.027 0.031 2,240,000 65,220 0.0291 4.818 4.197 4.818 4.197 4.818 14,412 4.5255 14.81%
2019-03-07 0 0.027 0.027 0.030 0.026 0.031 1,860,000 50,920 0.0274 4.197 4.197 4.663 4.041 4.818 11,967 4.2551 -10.00%
2019-03-06 0 0.030 0.029 0.030 0.027 0.031 1,680,000 49,860 0.0297 4.663 4.507 4.663 4.197 4.818 10,809 4.6129 -9.09%
2019-03-05 0 0.033 0.031 0.033 0.027 0.044 39,712,000 1,443,296 0.0363 5.129 4.818 5.129 4.197 6.839 255,500 5.6489 17.86%
2019-03-04 0 0.028 0.027 0.028 0.025 0.028 164,720,000 4,130,560 0.0251 4.352 4.197 4.352 3.886 4.352 1,059,779 3.8976 16.67%
2019-03-01 0 0.024 0.023 0.025 0.024 0.024 320,000 7,680 0.0240 3.730 3.575 3.886 3.730 3.730 2,059 3.7303 -4.00%
2019-02-28 0 0.025 0.023 0.025 0.022 0.025 6,372,000 147,104 0.0231 3.886 3.575 3.886 3.419 3.886 40,996 3.5882 4.17%
2019-02-27 0 0.024 0.023 0.024 0.023 0.024 600,000 14,000 0.0233 3.730 3.575 3.730 3.575 3.730 3,860 3.6267 -4.00%
2019-02-26 0 0.025 0.024 0.025 0.024 0.025 340,000 8,400 0.0247 3.886 3.730 3.886 3.730 3.886 2,188 3.8400 4.17%
2019-02-25 0 0.024 0.023 0.025 0.023 0.024 3,040,000 70,800 0.0233 3.730 3.575 3.886 3.575 3.730 19,559 3.6198 4.35%
2019-02-22 0 0.023 0.021 0.022 0.021 0.023 880,000 19,480 0.0221 3.575 3.264 3.419 3.264 3.575 5,662 3.4406 0.00%
2019-02-21 0 0.023 0.021 0.023 - - 0 0 - 3.575 3.264 3.575 - - 0 - 0.00%
2019-02-20 0 0.023 0.021 0.023 0.021 0.023 2,520,000 54,980 0.0218 3.575 3.264 3.575 3.264 3.575 16,213 3.3911 9.52%
2019-02-19 0 0.021 0.019 0.021 0.019 0.021 1,500,000 28,980 0.0193 3.264 2.953 3.264 2.953 3.264 9,651 3.0029 5.00%
2019-02-18 0 0.020 0.019 0.020 0.020 0.021 540,000 11,020 0.0204 3.109 2.953 3.109 3.109 3.264 3,474 3.1719 0.00%
2019-02-15 0 0.020 0.019 0.020 0.020 0.021 1,680,000 33,660 0.0200 3.109 2.953 3.109 3.109 3.264 10,809 3.1141 -4.76%
2019-02-14 0 0.021 0.020 0.021 0.021 0.021 220,000 4,620 0.0210 3.264 3.109 3.264 3.264 3.264 1,415 3.2640 -4.55%
2019-02-13 0 0.022 0.020 0.022 0.021 0.022 1,540,000 32,360 0.0210 3.419 3.109 3.419 3.264 3.419 9,908 3.2660 4.76%
2019-02-12 0 0.021 0.020 0.021 - - 0 0 - 3.264 3.109 3.264 - - 0 - -4.55%
2019-02-11 0 0.022 0.020 0.022 - - 0 0 - 3.419 3.109 3.419 - - 0 - 0.00%
2019-02-08 0 0.022 0.019 0.022 0.020 0.022 1,060,000 21,360 0.0202 3.419 2.953 3.419 3.109 3.419 6,820 3.1320 4.76%
2019-02-04 0 0.021 0.020 0.021 - - 0 0 - 3.264 3.109 3.264 - - 0 - 0.00%
2019-02-01 0 0.021 0.019 0.021 0.020 0.021 160,000 3,240 0.0203 3.264 2.953 3.264 3.109 3.264 1,029 3.1474 5.00%
2019-01-31 0 0.020 0.019 0.020 0.019 0.020 1,060,000 21,180 0.0200 3.109 2.953 3.109 2.953 3.109 6,820 3.1056 0.00%
2019-01-30 0 0.020 0.019 0.020 0.019 0.020 4,040,000 79,340 0.0196 3.109 2.953 3.109 2.953 3.109 25,993 3.0524 0.00%
2019-01-29 0 0.020 0.018 0.020 - - 0 0 - 3.109 2.798 3.109 - - 0 - 0.00%
2019-01-28 0 0.020 0.019 0.020 0.020 0.020 40,000 800 0.0200 3.109 2.953 3.109 3.109 3.109 257 3.1086 5.26%
2019-01-25 0 0.019 0.018 0.019 0.019 0.019 1,400,000 26,600 0.0190 2.953 2.798 2.953 2.953 2.953 9,007 2.9531 -5.00%
2019-01-24 0 0.020 0.018 0.020 0.020 0.020 20,000 400 0.0200 3.109 2.798 3.109 3.109 3.109 129 3.1086 5.26%
2019-01-23 0 0.019 0.018 0.019 0.019 0.019 35,540,000 675,260 0.0190 2.953 2.798 2.953 2.953 2.953 228,658 2.9531 -5.00%
2019-01-22 0 0.020 0.018 0.020 0.018 0.020 1,960,000 36,620 0.0187 3.109 2.798 3.109 2.798 3.109 12,610 2.9040 0.00%
2019-01-21 0 0.020 0.019 0.020 - - 0 0 - 3.109 2.953 3.109 - - 0 - 0.00%
2019-01-18 0 0.020 0.019 0.020 0.019 0.020 6,020,000 114,400 0.0190 3.109 2.953 3.109 2.953 3.109 38,732 2.9537 -9.09%
2019-01-17 0 0.022 0.018 0.022 0.018 0.022 600,000 11,080 0.0185 3.419 2.798 3.419 2.798 3.419 3,860 2.8702 10.00%
2019-01-16 0 0.020 0.018 0.020 - - 0 0 - 3.109 2.798 3.109 - - 0 - 0.00%
2019-01-15 0 0.020 0.019 0.020 - - 0 0 - 3.109 2.953 3.109 - - 0 - 0.00%
2019-01-14 0 0.020 0.019 0.020 0.020 0.021 240,000 4,840 0.0202 3.109 2.953 3.109 3.109 3.264 1,544 3.1345 -4.76%
2019-01-11 0 0.021 0.019 0.021 0.021 0.021 980,000 20,580 0.0210 3.264 2.953 3.264 3.264 3.264 6,305 3.2640 -4.55%
2019-01-10 0 0.022 0.020 0.022 0.019 0.022 160,000 3,100 0.0194 3.419 3.109 3.419 2.953 3.419 1,029 3.0114 0.00%
2019-01-09 0 0.022 0.019 0.022 - - 0 0 - 3.419 2.953 3.419 - - 0 - 0.00%
2019-01-08 0 0.022 0.020 0.022 0.020 0.022 120,000 2,440 0.0203 3.419 3.109 3.419 3.109 3.419 772 3.1604 0.00%
2019-01-07 0 0.022 0.020 0.022 0.022 0.022 80,000 1,760 0.0220 3.419 3.109 3.419 3.419 3.419 515 3.4194 0.00%
2019-01-04 0 0.022 0.019 0.022 - - 0 0 - 3.419 2.953 3.419 - - 0 - 0.00%
2019-01-03 0 0.022 0.019 0.022 - - 0 0 - 3.419 2.953 3.419 - - 0 - 0.00%
2019-01-02 0 0.022 0.019 0.022 0.022 0.022 60,000 1,320 0.0220 3.419 2.953 3.419 3.419 3.419 386 3.4194 0.00%
2018-12-31 0 0.022 0.019 0.022 - - 0 0 - 3.419 2.953 3.419 - - 0 - 0.00%
2018-12-28 0 0.022 0.020 0.022 0.019 0.022 140,000 2,760 0.0197 3.419 3.109 3.419 2.953 3.419 901 3.0642 10.00%
2018-12-27 0 0.020 0.019 0.021 0.019 0.020 5,680,000 111,660 0.0197 3.109 2.953 3.264 2.953 3.109 36,544 3.0555 -4.76%
2018-12-24 0 0.021 0.019 0.021 0.020 0.021 3,180,000 66,660 0.0210 3.264 2.953 3.264 3.109 3.264 20,460 3.2581 5.00%
2018-12-21 0 0.020 0.019 0.020 0.019 0.023 16,948,000 323,400 0.0191 3.109 2.953 3.109 2.953 3.575 109,040 2.9659 -4.76%
2018-12-20 0 0.021 0.020 0.022 - - 0 0 - 3.264 3.109 3.419 - - 0 - 0.00%
2018-12-19 0 0.021 0.020 0.021 0.021 0.021 3,865,000 81,180 0.0210 3.264 3.109 3.264 3.264 3.264 24,867 3.2646 0.00%
2018-12-18 0 0.021 0.019 0.021 - - 0 0 - 3.264 2.953 3.264 - - 0 - -4.55%
2018-12-17 0 0.022 0.019 0.022 - - 0 0 - 3.419 2.953 3.419 - - 0 - 0.00%
2018-12-14 0 0.022 0.020 0.022 0.022 0.022 40,000 880 0.0220 3.419 3.109 3.419 3.419 3.419 257 3.4194 0.00%
2018-12-13 0 0.022 0.019 0.022 0.020 0.022 1,724,000 34,500 0.0200 3.419 2.953 3.419 3.109 3.419 11,092 3.1104 10.00%
2018-12-12 0 0.020 0.018 0.020 0.019 0.020 340,000 6,600 0.0194 3.109 2.798 3.109 2.953 3.109 2,188 3.0171 0.00%
2018-12-11 0 0.020 0.020 0.021 0.019 0.020 1,040,000 20,760 0.0200 3.109 3.109 3.264 2.953 3.109 6,691 3.1026 0.00%
2018-12-10 0 0.020 0.020 0.021 0.020 0.020 1,040,000 20,800 0.0200 3.109 3.109 3.264 3.109 3.109 6,691 3.1086 0.00%
2018-12-07 0 0.020 0.019 0.020 0.020 0.021 1,260,000 25,300 0.0201 3.109 2.953 3.109 3.109 3.264 8,107 3.1209 0.00%
2018-12-06 0 0.020 0.019 0.021 - - 0 0 - 3.109 2.953 3.264 - - 0 - 0.00%
2018-12-05 0 0.020 0.019 0.020 0.020 0.022 6,240,000 126,600 0.0203 3.109 2.953 3.109 3.109 3.419 40,147 3.1534 -9.09%
2018-12-04 0 0.022 0.021 0.022 0.022 0.022 1,100,000 24,200 0.0220 3.419 3.264 3.419 3.419 3.419 7,077 3.4194 4.76%
2018-12-03 0 0.021 0.021 0.023 0.021 0.021 320,000 6,720 0.0210 3.264 3.264 3.575 3.264 3.264 2,059 3.2640 -4.55%
2018-11-30 0 0.022 0.021 0.022 0.021 0.022 320,000 6,840 0.0214 3.419 3.264 3.419 3.264 3.419 2,059 3.3223 0.00%
2018-11-29 0 0.022 0.022 0.023 - - 0 0 - 3.419 3.419 3.575 - - 0 - 0.00%
2018-11-28 0 0.022 0.020 0.022 - - 0 0 - 3.419 3.109 3.419 - - 0 - 0.00%
2018-11-27 0 0.022 0.020 0.023 0.022 0.022 1,020,000 22,440 0.0220 3.419 3.109 3.575 3.419 3.419 6,563 3.4194 4.76%
2018-11-26 0 0.021 0.020 0.022 - - 0 0 - 3.264 3.109 3.419 - - 0 - 0.00%
2018-11-23 0 0.021 0.021 0.022 0.020 0.021 2,180,000 43,620 0.0200 3.264 3.264 3.419 3.109 3.264 14,026 3.1100 -4.55%
2018-11-22 0 0.022 0.020 0.023 - - 0 0 - 3.419 3.109 3.575 - - 0 - 0.00%
2018-11-21 0 0.022 0.022 0.023 0.021 0.021 400,000 8,400 0.0210 3.419 3.419 3.575 3.264 3.264 2,574 3.2640 0.00%
2018-11-20 0 0.022 0.021 0.023 - - 0 0 - 3.419 3.264 3.575 - - 0 - 0.00%
2018-11-19 0 0.022 0.020 0.023 - - 0 0 - 3.419 3.109 3.575 - - 0 - 0.00%
2018-11-16 0 0.022 0.022 0.023 0.020 0.022 10,530,000 222,110 0.0211 3.419 3.419 3.575 3.109 3.419 67,748 3.2785 0.00%
2018-11-15 0 0.022 0.022 0.023 0.021 0.022 1,060,000 22,320 0.0211 3.419 3.419 3.575 3.264 3.419 6,820 3.2728 -4.35%
2018-11-14 0 0.023 0.022 0.023 0.022 0.023 1,220,000 26,860 0.0220 3.575 3.419 3.575 3.419 3.575 7,849 3.4220 0.00%
2018-11-13 0 0.023 0.022 0.023 0.022 0.026 6,660,000 151,760 0.0228 3.575 3.419 3.575 3.419 4.041 42,849 3.5417 0.00%
2018-11-12 0 0.023 0.023 0.025 0.023 0.023 5,520,000 126,960 0.0230 3.575 3.575 3.886 3.575 3.575 35,515 3.5749 -4.17%
2018-11-09 0 0.024 0.023 0.024 0.024 0.025 3,000,000 73,180 0.0244 3.730 3.575 3.730 3.730 3.886 19,301 3.7914 0.00%
2018-11-08 0 0.024 0.023 0.024 0.024 0.025 2,220,000 54,480 0.0245 3.730 3.575 3.730 3.730 3.886 14,283 3.8143 -4.00%
2018-11-07 0 0.025 0.023 0.025 0.022 0.025 258,000 5,778 0.0224 3.886 3.575 3.886 3.419 3.886 1,660 3.4809 0.00%
2018-11-06 0 0.025 0.023 0.026 - - 0 0 - 3.886 3.575 4.041 - - 0 - 0.00%
2018-11-05 0 0.025 0.023 0.025 0.023 0.026 1,620,000 38,620 0.0238 3.886 3.575 3.886 3.575 4.041 10,423 3.7053 0.00%
2018-11-02 0 0.025 0.024 0.025 0.023 0.025 560,000 13,000 0.0232 3.886 3.730 3.886 3.575 3.886 3,603 3.6082 0.00%
2018-11-01 0 0.025 0.024 0.027 - - 0 0 - 3.886 3.730 4.197 - - 0 - 0.00%
2018-10-31 0 0.025 0.023 0.027 0.025 0.027 1,420,000 37,500 0.0264 3.886 3.575 4.197 3.886 4.197 9,136 4.1046 -3.85%
2018-10-30 0 0.026 0.024 0.026 0.026 0.026 720,000 18,720 0.0260 4.041 3.730 4.041 4.041 4.041 4,632 4.0411 4.00%
2018-10-29 0 0.025 0.023 0.026 0.023 0.023 980,000 22,540 0.0230 3.886 3.575 4.041 3.575 3.575 6,305 3.5749 0.00%
2018-10-26 0 0.025 0.023 0.026 0.025 0.025 100,000 2,500 0.0250 3.886 3.575 4.041 3.886 3.886 643 3.8857 0.00%
2018-10-25 0 0.025 0.025 0.026 0.023 0.026 1,040,000 24,240 0.0233 3.886 3.886 4.041 3.575 4.041 6,691 3.6227 -7.41%
2018-10-24 0 0.027 0.025 0.027 0.025 0.027 1,260,000 33,600 0.0267 4.197 3.886 4.197 3.886 4.197 8,107 4.1448 8.00%
2018-10-23 0 0.025 0.022 0.025 0.023 0.025 720,000 17,280 0.0240 3.886 3.419 3.886 3.575 3.886 4,632 3.7303 0.00%
2018-10-22 0 0.025 0.022 0.025 0.023 0.023 1,000,000 23,000 0.0230 3.886 3.419 3.886 3.575 3.575 6,434 3.5749 0.00%
2018-10-19 0 0.025 0.022 0.025 - - 0 0 - 3.886 3.419 3.886 - - 0 - 0.00%
2018-10-18 0 0.025 0.024 0.025 0.024 0.025 200,000 4,820 0.0241 3.886 3.730 3.886 3.730 3.886 1,287 3.7458 4.17%
2018-10-16 0 0.024 0.023 0.025 0.023 0.026 7,480,000 180,500 0.0241 3.730 3.575 3.886 3.575 4.041 48,125 3.7506 -7.69%
2018-10-15 0 0.026 0.024 0.026 - - 1,000,000 24,000 0.0240 4.041 3.730 4.041 - - 6,434 3.7303 0.00%
2018-10-12 0 0.026 0.024 0.026 - - 0 0 - 4.041 3.730 4.041 - - 0 - -3.70%
2018-10-11 0 0.027 0.024 0.027 0.024 0.027 9,000,000 223,100 0.0248 4.197 3.730 4.197 3.730 4.197 57,904 3.8529 -3.57%
2018-10-10 0 0.028 0.025 0.028 0.028 0.028 20,000 560 0.0280 4.352 3.886 4.352 4.352 4.352 129 4.3520 12.00%
2018-10-09 0 0.025 0.025 0.029 0.024 0.028 1,320,000 32,900 0.0249 3.886 3.886 4.507 3.730 4.352 8,493 3.8739 -7.41%
2018-10-08 0 0.027 0.027 0.029 0.026 0.027 1,120,000 29,380 0.0262 4.197 4.197 4.507 4.041 4.197 7,206 4.0772 0.00%
2018-10-05 0 0.027 0.027 0.029 0.025 0.027 3,440,000 88,600 0.0258 4.197 4.197 4.507 3.886 4.197 22,132 4.0032 -6.90%
2018-10-04 0 0.029 0.027 0.030 0.029 0.029 20,000 580 0.0290 4.507 4.197 4.663 4.507 4.507 129 4.5074 0.00%
2018-10-03 0 0.029 0.029 0.030 - - 0 0 - 4.507 4.507 4.663 - - 0 - 0.00%
2018-10-02 0 0.029 0.029 0.030 0.029 0.029 120,000 3,480 0.0290 4.507 4.507 4.663 4.507 4.507 772 4.5074 0.00%
2018-09-28 0 0.029 0.028 0.030 0.029 0.030 1,560,000 45,260 0.0290 4.507 4.352 4.663 4.507 4.663 10,037 4.5094 0.00%
2018-09-27 0 0.029 0.029 0.031 - - 0 0 - 4.507 4.507 4.818 - - 0 - 0.00%
2018-09-26 0 0.029 0.029 0.031 0.029 0.029 220,000 6,380 0.0290 4.507 4.507 4.818 4.507 4.507 1,415 4.5074 0.00%
2018-09-24 0 0.029 0.028 0.029 - - 0 0 - 4.507 4.352 4.507 - - 0 - 0.00%
2018-09-21 0 0.029 0.028 0.029 0.028 0.029 80,000 2,260 0.0283 4.507 4.352 4.507 4.352 4.507 515 4.3909 3.57%
2018-09-20 0 0.028 0.027 0.028 0.026 0.029 620,000 16,240 0.0262 4.352 4.197 4.352 4.041 4.507 3,989 4.0712 -6.67%
2018-09-19 0 0.030 0.028 0.030 - - 0 0 - 4.663 4.352 4.663 - - 0 - 0.00%
2018-09-18 0 0.030 0.027 0.030 0.030 0.030 1,000,000 30,000 0.0300 4.663 4.197 4.663 4.663 4.663 6,434 4.6629 0.00%
2018-09-17 0 0.030 0.026 0.030 0.030 0.030 100,000 3,000 0.0300 4.663 4.041 4.663 4.663 4.663 643 4.6629 0.00%
2018-09-14 0 0.030 0.027 0.030 - - 0 0 - 4.663 4.197 4.663 - - 0 - 0.00%
2018-09-13 0 0.030 0.027 0.030 - - 0 0 - 4.663 4.197 4.663 - - 0 - 0.00%
2018-09-12 0 0.030 0.027 0.030 0.026 0.030 820,000 21,400 0.0261 4.663 4.197 4.663 4.041 4.663 5,276 4.0563 7.14%
2018-09-11 0 0.028 0.025 0.028 - - 0 0 - 4.352 3.886 4.352 - - 0 - -3.45%
2018-09-10 0 0.029 0.027 0.029 - - 0 0 - 4.507 4.197 4.507 - - 0 - 0.00%
2018-09-07 0 0.029 0.028 0.030 - - 0 0 - 4.507 4.352 4.663 - - 0 - 0.00%
2018-09-06 0 0.029 0.028 0.030 - - 0 0 - 4.507 4.352 4.663 - - 0 - 0.00%
2018-09-05 0 0.029 0.028 0.030 - - 0 0 - 4.507 4.352 4.663 - - 0 - 0.00%
2018-09-04 0 0.029 0.029 0.031 0.028 0.029 5,940,000 169,860 0.0286 4.507 4.507 4.818 4.352 4.507 38,217 4.4446 3.57%
2018-09-03 0 0.028 0.028 0.029 0.028 0.030 1,780,000 50,980 0.0286 4.352 4.352 4.507 4.352 4.663 11,452 4.4515 -9.68%
2018-08-31 0 0.031 0.030 0.031 - - 0 0 - 4.818 4.663 4.818 - - 0 - 0.00%
2018-08-30 0 0.031 0.030 0.031 0.028 0.031 40,000 1,180 0.0295 4.818 4.663 4.818 4.352 4.818 257 4.5851 0.00%
2018-08-29 0 0.031 0.030 0.031 0.031 0.033 11,680,000 362,320 0.0310 4.818 4.663 4.818 4.818 5.129 75,147 4.8215 3.33%
2018-08-28 0 0.030 0.029 0.031 0.030 0.033 2,960,000 89,120 0.0301 4.663 4.507 4.818 4.663 5.129 19,044 4.6797 -11.76%
2018-08-27 0 0.034 0.028 0.034 0.030 0.034 1,620,000 50,200 0.0310 5.285 4.352 5.285 4.663 5.285 10,423 4.8164 17.24%
2018-08-24 0 0.029 0.029 0.030 0.029 0.029 580,000 16,820 0.0290 4.507 4.507 4.663 4.507 4.507 3,732 4.5074 7.41%
2018-08-23 0 0.027 0.027 0.028 0.027 0.028 11,960,000 322,940 0.0270 4.197 4.197 4.352 4.197 4.352 76,949 4.1968 3.85%
2018-08-22 0 0.026 0.026 0.027 0.026 0.028 2,180,000 59,000 0.0271 4.041 4.041 4.197 4.041 4.352 14,026 4.2066 -7.14%
2018-08-21 0 0.028 0.027 0.028 0.026 0.028 1,380,000 36,560 0.0265 4.352 4.197 4.352 4.041 4.352 8,879 4.1177 -3.45%
2018-08-20 0 0.029 0.027 0.029 0.027 0.030 3,900,000 111,680 0.0286 4.507 4.197 4.507 4.197 4.663 25,092 4.4508 -9.38%
2018-08-17 0 0.032 0.030 0.033 - - 0 0 - 4.974 4.663 5.129 - - 0 - 0.00%
2018-08-16 0 0.032 0.029 0.033 0.029 0.032 240,000 7,220 0.0301 4.974 4.507 5.129 4.507 4.974 1,544 4.6758 3.23%
2018-08-15 0 0.031 0.028 0.031 0.034 0.034 180,000 6,120 0.0340 4.818 4.352 4.818 5.285 5.285 1,158 5.2846 3.33%
2018-08-14 0 0.030 0.029 0.030 0.027 0.031 180,000 5,220 0.0290 4.663 4.507 4.663 4.197 4.818 1,158 4.5074 -3.23%
2018-08-13 0 0.031 0.029 0.031 0.029 0.031 880,000 25,660 0.0292 4.818 4.507 4.818 4.507 4.818 5,662 4.5322 3.33%
2018-08-10 0 0.030 0.030 0.032 0.030 0.031 1,140,000 35,280 0.0309 4.663 4.663 4.974 4.663 4.818 7,335 4.8101 -3.23%
2018-08-09 0 0.031 0.031 0.032 0.031 0.031 20,000 620 0.0310 4.818 4.818 4.974 4.818 4.818 129 4.8183 3.33%
2018-08-08 0 0.030 0.030 0.032 0.030 0.031 800,000 24,040 0.0301 4.663 4.663 4.974 4.663 4.818 5,147 4.6706 -6.25%
2018-08-07 0 0.032 0.031 0.034 0.032 0.032 600,000 19,200 0.0320 4.974 4.818 5.285 4.974 4.974 3,860 4.9737 0.00%
2018-08-06 0 0.032 0.032 0.034 0.032 0.032 20,000 640 0.0320 4.974 4.974 5.285 4.974 4.974 129 4.9737 0.00%
2018-08-03 0 0.032 0.031 0.032 0.032 0.032 400,000 12,800 0.0320 4.974 4.818 4.974 4.974 4.974 2,574 4.9737 0.00%
2018-08-02 0 0.032 0.032 0.034 0.032 0.033 100,000 3,260 0.0326 4.974 4.974 5.285 4.974 5.129 643 5.0670 -5.88%
2018-08-01 0 0.034 0.033 0.034 - - 0 0 - 5.285 5.129 5.285 - - 0 - 0.00%
2018-07-31 0 0.034 0.033 0.034 - - 0 0 - 5.285 5.129 5.285 - - 0 - 0.00%
2018-07-30 0 0.034 0.033 0.034 - - 0 0 - 5.285 5.129 5.285 - - 0 - 0.00%
2018-07-27 0 0.034 0.033 0.034 0.034 0.034 620,000 21,080 0.0340 5.285 5.129 5.285 5.285 5.285 3,989 5.2846 0.00%
2018-07-26 0 0.034 0.033 0.034 0.032 0.037 8,220,000 273,580 0.0333 5.285 5.129 5.285 4.974 5.751 52,886 5.1730 6.25%
2018-07-25 0 0.032 0.030 0.033 0.030 0.032 200,000 6,200 0.0310 4.974 4.663 5.129 4.663 4.974 1,287 4.8183 3.23%
2018-07-24 0 0.031 0.030 0.032 0.030 0.032 2,060,000 64,000 0.0311 4.818 4.663 4.974 4.663 4.974 13,254 4.8288 0.00%
2018-07-23 0 0.031 0.031 0.032 0.029 0.031 3,960,000 119,300 0.0301 4.818 4.818 4.974 4.507 4.818 25,478 4.6825 -3.13%
2018-07-20 0 0.032 0.032 0.033 0.032 0.032 2,000,000 64,000 0.0320 4.974 4.974 5.129 4.974 4.974 12,868 4.9737 0.00%
2018-07-19 0 0.032 0.030 0.032 0.030 0.032 1,200,004 36,400 0.0303 4.974 4.663 4.974 4.663 4.974 7,721 4.7147 0.00%
2018-07-18 0 0.032 0.031 0.032 0.031 0.032 740,000 23,140 0.0313 4.974 4.818 4.974 4.818 4.974 4,761 4.8603 0.00%
2018-07-17 0 0.032 0.030 0.032 - - 0 0 - 4.974 4.663 4.974 - - 0 - 0.00%
2018-07-16 0 0.032 0.029 0.032 0.032 0.032 780,000 24,960 0.0320 4.974 4.507 4.974 4.974 4.974 5,018 4.9737 0.00%
2018-07-13 0 0.032 0.030 0.032 - - 0 0 - 4.974 4.663 4.974 - - 0 - 0.00%
2018-07-12 0 0.032 0.032 0.033 0.031 0.031 20,548 633 0.0308 4.974 4.974 5.129 4.818 4.818 132 4.7881 6.67%
2018-07-11 0 0.030 0.030 0.032 0.030 0.030 220,000 6,600 0.0300 4.663 4.663 4.974 4.663 4.663 1,415 4.6629 0.00%
2018-07-10 0 0.030 0.030 0.032 0.030 0.030 180,000 5,400 0.0300 4.663 4.663 4.974 4.663 4.663 1,158 4.6629 -3.23%
2018-07-09 0 0.031 0.030 0.032 0.031 0.032 7,440,000 231,020 0.0311 4.818 4.663 4.974 4.818 4.974 47,868 4.8262 0.00%
2018-07-06 0 0.031 0.031 0.033 0.031 0.031 100,000 3,100 0.0310 4.818 4.818 5.129 4.818 4.818 643 4.8183 0.00%
2018-07-05 0 0.031 0.031 0.033 - - 0 0 - 4.818 4.818 5.129 - - 0 - 0.00%
2018-07-04 0 0.031 0.031 0.032 0.031 0.031 600,000 18,600 0.0310 4.818 4.818 4.974 4.818 4.818 3,860 4.8183 -3.13%
2018-07-03 0 0.032 0.032 0.034 0.032 0.033 3,220,000 103,840 0.0322 4.974 4.974 5.285 4.974 5.129 20,717 5.0123 -5.88%
2018-06-29 0 0.034 0.033 0.034 0.033 0.034 3,440,000 113,960 0.0331 5.285 5.129 5.285 5.129 5.285 22,132 5.1490 6.25%
2018-06-28 0 0.032 0.032 0.033 0.030 0.032 2,020,000 62,800 0.0311 4.974 4.974 5.129 4.663 4.974 12,996 4.8321 3.23%
2018-06-27 0 0.031 0.030 0.031 0.031 0.031 4,040,000 125,240 0.0310 4.818 4.663 4.818 4.818 4.818 25,993 4.8183 -3.13%
2018-06-26 0 0.032 0.032 0.034 0.031 0.032 1,600,000 50,700 0.0317 4.974 4.974 5.285 4.818 4.974 10,294 4.9251 0.00%
2018-06-25 0 0.032 0.031 0.033 0.032 0.032 6,560,000 209,920 0.0320 4.974 4.818 5.129 4.974 4.974 42,206 4.9737 0.00%
2018-06-22 0 0.032 0.032 0.033 0.032 0.033 1,920,000 61,940 0.0323 4.974 4.974 5.129 4.974 5.129 12,353 5.0142 0.00%
2018-06-21 0 0.032 0.031 0.032 0.031 0.032 380,000 11,820 0.0311 4.974 4.818 4.974 4.818 4.974 2,445 4.8346 0.00%
2018-06-20 0 0.032 0.031 0.032 0.032 0.032 1,240,000 39,680 0.0320 4.974 4.818 4.974 4.974 4.974 7,978 4.9737 0.00%
2018-06-19 0 0.032 0.031 0.032 0.030 0.032 4,720,000 147,760 0.0313 4.974 4.818 4.974 4.663 4.974 30,368 4.8657 -3.03%
2018-06-15 0 0.033 0.032 0.033 0.032 0.033 4,880,000 159,760 0.0327 5.129 4.974 5.129 4.974 5.129 31,397 5.0884 3.12%
2018-06-14 0 0.032 0.032 0.034 0.032 0.032 20,000 640 0.0320 4.974 4.974 5.285 4.974 4.974 129 4.9737 -3.03%
2018-06-13 0 0.033 0.033 0.034 - - 0 0 - 5.129 5.129 5.285 - - 0 - 0.00%
2018-06-12 0 0.033 0.033 0.035 - - 0 0 - 5.129 5.129 5.440 - - 0 - 0.00%
2018-06-11 0 0.033 0.032 0.034 0.033 0.033 3,040,000 100,320 0.0330 5.129 4.974 5.285 5.129 5.129 19,559 5.1291 0.00%
2018-06-08 0 0.033 0.033 0.034 0.033 0.033 1,220,000 40,260 0.0330 5.129 5.129 5.285 5.129 5.129 7,849 5.1291 -2.94%
2018-06-07 0 0.034 0.033 0.034 - - 0 0 - 5.285 5.129 5.285 - - 0 - -2.86%
2018-06-06 0 0.035 0.032 0.035 0.033 0.035 380,000 12,700 0.0334 5.440 4.974 5.440 5.129 5.440 2,445 5.1946 2.94%
2018-06-05 0 0.034 0.033 0.034 0.033 0.035 2,620,000 88,700 0.0339 5.285 5.129 5.285 5.129 5.440 16,857 5.2620 6.25%
2018-06-04 0 0.032 0.032 0.033 0.032 0.032 102,000 3,256 0.0319 4.974 4.974 5.129 4.974 4.974 656 4.9615 0.00%
2018-06-01 0 0.032 0.032 0.034 0.032 0.032 120,000 3,840 0.0320 4.974 4.974 5.285 4.974 4.974 772 4.9737 0.00%
2018-05-31 0 0.032 0.032 0.033 0.032 0.032 200,000 6,400 0.0320 4.974 4.974 5.129 4.974 4.974 1,287 4.9737 -3.03%
2018-05-30 0 0.033 0.033 0.034 0.032 0.033 380,000 12,560 0.0331 5.129 5.129 5.285 4.974 5.129 2,445 5.1373 3.12%
2018-05-29 0 0.032 0.032 0.034 0.032 0.033 9,140,000 295,320 0.0323 4.974 4.974 5.285 4.974 5.129 58,805 5.0220 -5.88%
2018-05-28 0 0.034 0.033 0.034 - - 0 0 - 5.285 5.129 5.285 - - 0 - 0.00%
2018-05-25 0 0.034 0.034 0.035 0.034 0.034 74,270,000 2,525,140 0.0340 5.285 5.285 5.440 5.285 5.285 477,840 5.2845 0.00%
2018-05-24 0 0.034 0.033 0.034 0.032 0.034 34,000,000 1,145,840 0.0337 5.285 5.129 5.285 4.974 5.285 218,750 5.2381 -2.86%
2018-05-23 0 0.035 0.034 0.035 0.033 0.035 660,000 22,000 0.0333 5.440 5.285 5.440 5.129 5.440 4,246 5.1810 2.94%
2018-05-21 0 0.034 0.033 0.035 0.034 0.035 12,440,000 434,220 0.0349 5.285 5.129 5.440 5.285 5.440 80,037 5.4253 6.25%
2018-05-18 0 0.032 0.032 0.034 0.032 0.033 4,268,000 136,700 0.0320 4.974 4.974 5.285 4.974 5.129 27,460 4.9782 -3.03%
2018-05-17 0 0.033 0.033 0.034 0.033 0.035 48,300,000 1,594,500 0.0330 5.129 5.129 5.285 5.129 5.440 310,754 5.1311 -2.94%
2018-05-16 0 0.034 0.033 0.034 0.033 0.035 11,060,000 375,060 0.0339 5.285 5.129 5.285 5.129 5.440 71,158 5.2708 3.03%
2018-05-15 0 0.033 0.033 0.035 0.033 0.034 4,360,000 147,880 0.0339 5.129 5.129 5.440 5.129 5.285 28,051 5.2717 -5.71%
2018-05-14 0 0.035 0.034 0.035 0.034 0.035 15,380,000 523,200 0.0340 5.440 5.285 5.440 5.285 5.440 98,952 5.2874 2.94%
2018-05-11 0 0.034 0.034 0.035 0.032 0.036 4,000,000 136,540 0.0341 5.285 5.285 5.440 4.974 5.595 25,735 5.3056 6.25%
2018-05-10 0 0.032 0.032 0.033 0.032 0.033 14,380,000 471,140 0.0328 4.974 4.974 5.129 4.974 5.129 92,518 5.0924 -3.03%
2018-05-09 0 0.033 0.032 0.033 0.032 0.033 1,100,000 36,140 0.0329 5.129 4.974 5.129 4.974 5.129 7,077 5.1065 0.00%
2018-05-08 0 0.033 0.032 0.034 0.032 0.033 16,920,000 552,480 0.0327 5.129 4.974 5.285 4.974 5.129 108,860 5.0751 0.00%
2018-05-07 0 0.033 0.032 0.034 0.032 0.034 13,020,000 425,100 0.0326 5.129 4.974 5.285 4.974 5.285 83,768 5.0747 -2.94%
2018-05-04 0 0.034 0.034 0.035 0.034 0.034 680,000 23,120 0.0340 5.285 5.285 5.440 5.285 5.285 4,375 5.2846 0.00%
2018-05-03 0 0.034 0.034 0.035 0.033 0.034 11,620,000 394,560 0.0340 5.285 5.285 5.440 5.129 5.285 74,761 5.2776 -2.86%
2018-05-02 0 0.035 0.035 0.036 0.035 0.035 2,240,000 78,400 0.0350 5.440 5.440 5.595 5.440 5.440 14,412 5.4400 -2.78%
2018-04-30 0 0.036 0.034 0.036 0.035 0.036 10,200,000 367,020 0.0360 5.595 5.285 5.595 5.440 5.595 65,625 5.5927 0.00%
2018-04-27 0 0.036 0.035 0.037 0.035 0.036 2,680,000 95,640 0.0357 5.595 5.440 5.751 5.440 5.595 17,243 5.5467 2.86%
2018-04-26 0 0.035 0.034 0.036 0.035 0.037 13,660,000 480,360 0.0352 5.440 5.285 5.595 5.440 5.751 87,886 5.4657 2.94%
2018-04-25 0 0.034 0.034 0.036 0.034 0.034 280,000 9,520 0.0340 5.285 5.285 5.595 5.285 5.285 1,801 5.2846 0.00%
2018-04-24 0 0.034 0.034 0.035 0.034 0.034 4,100,000 139,400 0.0340 5.285 5.285 5.440 5.285 5.285 26,379 5.2846 -2.86%
2018-04-23 0 0.035 0.034 0.036 - - 0 0 - 5.440 5.285 5.595 - - 0 - 0.00%
2018-04-20 0 0.035 0.035 0.036 0.035 0.035 3,080,000 107,800 0.0350 5.440 5.440 5.595 5.440 5.440 19,816 5.4400 -2.78%
2018-04-19 0 0.036 0.035 0.036 0.035 0.036 1,000,000 35,400 0.0354 5.595 5.440 5.595 5.440 5.595 6,434 5.5022 2.86%
2018-04-18 0 0.035 0.034 0.035 0.034 0.035 1,860,000 65,060 0.0350 5.440 5.285 5.440 5.285 5.440 11,967 5.4367 2.94%
2018-04-17 0 0.034 0.034 0.035 0.033 0.041 15,720,000 531,700 0.0338 5.285 5.285 5.440 5.129 6.373 101,140 5.2571 -5.56%
2018-04-16 0 0.036 0.033 0.036 0.033 0.039 32,220,000 1,106,920 0.0344 5.595 5.129 5.595 5.129 6.062 207,298 5.3398 2.86%
2018-04-13 0 0.035 0.035 0.036 0.034 0.036 4,780,000 167,640 0.0351 5.440 5.440 5.595 5.285 5.595 30,754 5.4511 -2.78%
2018-04-12 0 0.036 0.036 0.037 0.036 0.037 12,620,000 464,060 0.0368 5.595 5.595 5.751 5.595 5.751 81,195 5.7154 -2.70%
2018-04-11 0 0.037 0.036 0.037 0.035 0.038 5,100,000 185,020 0.0363 5.751 5.595 5.751 5.440 5.906 32,813 5.6387 -2.63%
2018-04-10 0 0.038 0.038 0.040 0.038 0.039 1,740,000 66,720 0.0383 5.906 5.906 6.217 5.906 6.062 11,195 5.9599 -2.56%
2018-04-09 0 0.039 0.039 0.041 0.038 0.042 8,940,000 353,860 0.0396 6.062 6.062 6.373 5.906 6.528 57,518 6.1521 -7.14%
2018-04-06 0 0.042 0.042 0.043 0.042 0.045 9,480,000 407,680 0.0430 6.528 6.528 6.683 6.528 6.994 60,993 6.6841 0.00%
2018-04-04 0 0.042 0.042 0.043 0.041 0.047 21,800,000 957,580 0.0439 6.528 6.528 6.683 6.373 7.305 140,257 6.8273 2.44%
2018-04-03 0 0.041 0.040 0.041 0.039 0.053 29,700,000 1,297,340 0.0437 6.373 6.217 6.373 6.062 8.238 191,085 6.7894 -18.00%
2018-03-29 0 0.050 0.050 0.051 0.039 0.052 115,160,000 5,277,980 0.0458 7.771 7.771 7.927 6.062 8.082 740,919 7.1236 21.95%
2018-03-28 0 0.041 0.040 0.041 0.034 0.042 70,500,000 2,659,540 0.0377 6.373 6.217 6.373 5.285 6.528 453,585 5.8634 10.81%
2018-03-27 0 0.037 0.035 0.037 0.029 0.037 80,900,000 2,721,880 0.0336 5.751 5.440 5.751 4.507 5.751 520,496 5.2294 32.14%
2018-03-26 0 0.028 0.028 0.030 0.028 0.029 23,700,000 687,280 0.0290 4.352 4.352 4.663 4.352 4.507 152,482 4.5073 -6.67%
2018-03-23 0 0.030 0.028 0.030 0.028 0.030 4,740,000 136,180 0.0287 4.663 4.352 4.663 4.352 4.663 30,496 4.4655 0.00%
2018-03-22 0 0.030 0.029 0.030 0.029 0.030 4,170,000 121,860 0.0292 4.663 4.507 4.663 4.507 4.663 26,829 4.5421 0.00%
2018-03-21 0 0.030 0.029 0.030 0.030 0.031 14,260,000 430,300 0.0302 4.663 4.507 4.663 4.663 4.818 91,746 4.6901 -3.23%
2018-03-20 0 0.031 0.029 0.031 0.030 0.031 11,920,000 358,000 0.0300 4.818 4.507 4.818 4.663 4.818 76,691 4.6681 -3.13%
2018-03-19 0 0.032 0.032 0.033 0.030 0.033 46,406,000 1,443,400 0.0311 4.974 4.974 5.129 4.663 5.129 298,568 4.8344 6.67%
2018-03-16 0 0.030 0.030 0.031 0.030 0.030 1,400,000 42,000 0.0300 4.663 4.663 4.818 4.663 4.663 9,007 4.6629 -3.23%
2018-03-15 0 0.031 0.030 0.031 0.029 0.032 18,580,000 549,800 0.0296 4.818 4.663 4.818 4.507 4.974 119,540 4.5993 0.00%
2018-03-14 0 0.031 0.030 0.031 0.030 0.031 1,060,000 31,820 0.0300 4.818 4.663 4.818 4.663 4.818 6,820 4.6658 0.00%
2018-03-13 0 0.031 0.030 0.031 0.030 0.031 1,100,000 33,080 0.0301 4.818 4.663 4.818 4.663 4.818 7,077 4.6742 -3.13%
2018-03-12 0 0.032 0.030 0.032 0.029 0.032 1,980,000 59,920 0.0303 4.974 4.663 4.974 4.507 4.974 12,739 4.7037 10.34%
2018-03-09 0 0.029 0.029 0.030 0.029 0.030 500,000 14,580 0.0292 4.507 4.507 4.663 4.507 4.663 3,217 4.5323 0.00%
2018-03-08 0 0.029 0.028 0.030 0.029 0.030 3,240,000 94,900 0.0293 4.507 4.352 4.663 4.507 4.663 20,846 4.5525 -3.33%
2018-03-07 0 0.030 0.030 0.031 0.030 0.030 1,420,000 42,600 0.0300 4.663 4.663 4.818 4.663 4.663 9,136 4.6629 0.00%
2018-03-06 0 0.030 0.029 0.031 0.030 0.031 3,520,000 106,600 0.0303 4.663 4.507 4.818 4.663 4.818 22,647 4.7070 0.00%
2018-03-05 0 0.030 0.030 0.031 0.030 0.033 6,820,000 210,900 0.0309 4.663 4.663 4.818 4.663 5.129 43,879 4.8064 -9.09%
2018-03-02 0 0.033 0.032 0.033 0.031 0.033 200,000 6,400 0.0320 5.129 4.974 5.129 4.818 5.129 1,287 4.9737 3.12%
2018-03-01 0 0.032 0.031 0.032 0.031 0.033 13,600,000 432,640 0.0318 4.974 4.818 4.974 4.818 5.129 87,500 4.9445 3.23%
2018-02-28 0 0.031 0.030 0.031 0.030 0.031 620,000 19,080 0.0308 4.818 4.663 4.818 4.663 4.818 3,989 4.7832 0.00%
2018-02-27 0 0.031 0.030 0.031 0.030 0.031 5,560,000 171,960 0.0309 4.818 4.663 4.818 4.663 4.818 35,772 4.8071 0.00%
2018-02-26 0 0.031 0.030 0.031 0.031 0.032 4,980,000 156,340 0.0314 4.818 4.663 4.818 4.818 4.974 32,040 4.8795 3.33%
2018-02-23 0 0.030 0.029 0.030 0.030 0.030 3,060,000 91,800 0.0300 4.663 4.507 4.663 4.663 4.663 19,688 4.6629 -3.23%
2018-02-22 0 0.031 0.030 0.031 0.031 0.031 300,000 9,300 0.0310 4.818 4.663 4.818 4.818 4.818 1,930 4.8183 3.33%
2018-02-21 0 0.030 0.030 0.032 0.030 0.031 1,900,000 57,020 0.0300 4.663 4.663 4.974 4.663 4.818 12,224 4.6645 -6.25%
2018-02-20 0 0.032 0.030 0.032 0.030 0.032 3,720,000 117,040 0.0315 4.974 4.663 4.974 4.663 4.974 23,934 4.8902 3.23%
2018-02-15 0 0.031 0.030 0.031 0.030 0.031 12,600,000 379,000 0.0301 4.818 4.663 4.818 4.663 4.818 81,066 4.6752 6.90%
2018-02-14 0 0.029 0.028 0.030 0.028 0.029 5,900,000 168,800 0.0286 4.507 4.352 4.663 4.352 4.507 37,960 4.4468 0.00%
2018-02-13 0 0.029 0.028 0.029 0.028 0.030 4,080,000 117,040 0.0287 4.507 4.352 4.507 4.352 4.663 26,250 4.4587 3.57%
2018-02-12 0 0.028 0.027 0.028 0.028 0.028 1,200,000 33,600 0.0280 4.352 4.197 4.352 4.352 4.352 7,721 4.3520 3.70%
2018-02-09 0 0.027 0.026 0.027 0.026 0.028 11,120,000 294,220 0.0265 4.197 4.041 4.197 4.041 4.352 71,544 4.1124 -3.57%
2018-02-08 0 0.028 0.027 0.029 0.028 0.028 7,020,000 196,560 0.0280 4.352 4.197 4.507 4.352 4.352 45,165 4.3520 0.00%
2018-02-07 0 0.028 0.027 0.029 0.028 0.029 9,500,000 268,680 0.0283 4.352 4.197 4.507 4.352 4.507 61,121 4.3958 0.00%
2018-02-06 0 0.028 0.026 0.028 0.026 0.028 11,880,000 316,560 0.0266 4.352 4.041 4.352 4.041 4.352 76,434 4.1416 0.00%
2018-02-05 0 0.028 0.028 0.029 0.028 0.028 2,500,000 70,000 0.0280 4.352 4.352 4.507 4.352 4.352 16,085 4.3520 0.00%
2018-02-02 0 0.028 0.028 0.029 0.027 0.028 9,160,000 254,840 0.0278 4.352 4.352 4.507 4.197 4.352 58,934 4.3242 3.70%
2018-02-01 0 0.027 0.026 0.027 0.027 0.028 5,040,000 136,500 0.0271 4.197 4.041 4.197 4.197 4.352 32,426 4.2095 0.00%
2018-01-31 0 0.027 0.027 0.028 0.024 0.030 64,740,000 1,710,960 0.0264 4.197 4.197 4.352 3.730 4.663 416,526 4.1077 -10.00%
2018-01-30 0 0.030 0.029 0.030 0.029 0.032 12,000,000 355,240 0.0296 4.663 4.507 4.663 4.507 4.974 77,206 4.6012 -3.23%
2018-01-29 0 0.031 0.030 0.031 0.029 0.031 1,760,000 52,100 0.0296 4.818 4.663 4.818 4.507 4.818 11,324 4.6010 3.33%
2018-01-26 0 0.030 0.030 0.032 0.029 0.030 4,620,000 138,580 0.0300 4.663 4.663 4.974 4.507 4.663 29,724 4.6622 0.00%
2018-01-25 0 0.030 0.029 0.030 0.029 0.034 22,360,000 680,620 0.0304 4.663 4.507 4.663 4.507 5.285 143,860 4.7311 -6.25%
2018-01-24 0 0.032 0.031 0.032 0.029 0.033 3,480,000 108,960 0.0313 4.974 4.818 4.974 4.507 5.129 22,390 4.8665 6.67%
2018-01-23 0 0.030 0.029 0.031 0.029 0.030 12,560,000 376,760 0.0300 4.663 4.507 4.818 4.507 4.663 80,809 4.6624 0.00%
2018-01-22 0 0.030 0.029 0.031 0.029 0.031 8,140,000 244,280 0.0300 4.663 4.507 4.818 4.507 4.818 52,371 4.6644 -3.23%
2018-01-19 0 0.031 0.031 0.033 0.031 0.032 720,000 23,020 0.0320 4.818 4.818 5.129 4.818 4.974 4,632 4.9694 0.00%
2018-01-18 0 0.031 0.030 0.032 0.030 0.032 9,820,000 305,580 0.0311 4.818 4.663 4.974 4.663 4.974 63,180 4.8366 -3.13%
2018-01-17 0 0.032 0.031 0.033 0.032 0.035 10,540,000 342,200 0.0325 4.974 4.818 5.129 4.974 5.440 67,813 5.0463 -3.03%
2018-01-16 0 0.033 0.031 0.033 0.031 0.034 23,280,000 744,260 0.0320 5.129 4.818 5.129 4.818 5.285 149,779 4.9690 -2.94%
2018-01-15 0 0.034 0.032 0.034 0.033 0.036 11,000,000 373,860 0.0340 5.285 4.974 5.285 5.129 5.595 70,772 5.2826 -8.11%
2018-01-12 0 0.037 0.035 0.038 0.035 0.038 5,764,000 211,560 0.0367 5.751 5.440 5.906 5.440 5.906 37,085 5.7048 0.00%
2018-01-11 0 0.037 0.035 0.037 0.036 0.040 3,100,000 115,520 0.0373 5.751 5.440 5.751 5.595 6.217 19,945 5.7920 2.78%
2018-01-10 0 0.036 0.035 0.036 0.034 0.036 2,600,000 92,180 0.0355 5.595 5.440 5.595 5.285 5.595 16,728 5.5105 2.86%
2018-01-09 0 0.035 0.034 0.035 0.033 0.036 12,078,000 414,820 0.0343 5.440 5.285 5.440 5.129 5.595 77,708 5.3382 -2.78%
2018-01-08 0 0.036 0.036 0.037 0.031 0.047 76,380,000 2,980,680 0.0390 5.595 5.595 5.751 4.818 7.305 491,415 6.0655 20.00%
2018-01-05 0 0.030 0.030 0.031 0.029 0.031 9,820,000 296,840 0.0302 4.663 4.663 4.818 4.507 4.818 63,180 4.6983 0.00%
2018-01-04 0 0.030 0.030 0.031 0.029 0.030 3,260,000 96,600 0.0296 4.663 4.663 4.818 4.507 4.663 20,974 4.6056 -3.23%
2018-01-03 0 0.031 0.029 0.031 - - 0 0 - 4.818 4.507 4.818 - - 0 - 0.00%
2018-01-02 0 0.031 0.029 0.031 0.029 0.031 3,680,000 107,860 0.0293 4.818 4.507 4.818 4.507 4.818 23,676 4.5556 0.00%
2017-12-29 0 0.031 0.029 0.031 0.029 0.032 3,560,000 106,300 0.0299 4.818 4.507 4.818 4.507 4.974 22,904 4.6410 0.00%
2017-12-28 0 0.031 0.030 0.031 0.030 0.032 1,200,000 36,580 0.0305 4.818 4.663 4.818 4.663 4.974 7,721 4.7380 0.00%
2017-12-27 0 0.031 0.029 0.031 0.030 0.032 3,560,000 108,860 0.0306 4.818 4.507 4.818 4.663 4.974 22,904 4.7528 3.33%
2017-12-22 0 0.030 0.029 0.030 0.028 0.032 9,420,000 278,040 0.0295 4.663 4.507 4.663 4.352 4.974 60,607 4.5876 -3.23%
2017-12-21 0 0.031 0.030 0.031 0.031 0.034 6,960,000 228,420 0.0328 4.818 4.663 4.818 4.818 5.285 44,779 5.1010 -6.06%
2017-12-20 0 0.033 0.031 0.034 0.028 0.034 72,500,000 2,190,740 0.0302 5.129 4.818 5.285 4.352 5.285 466,452 4.6966 13.79%
2017-12-19 0 0.029 0.027 0.028 0.023 0.036 70,720,000 1,872,740 0.0265 4.507 4.197 4.352 3.575 5.595 455,000 4.1159 -14.71%
2017-12-18 0 0.034 0.032 0.034 0.032 0.035 4,520,000 153,060 0.0339 5.285 4.974 5.285 4.974 5.440 29,081 5.2633 -8.11%
2017-12-15 0 0.037 0.035 0.037 0.035 0.037 2,260,000 83,380 0.0369 5.751 5.440 5.751 5.440 5.751 14,540 5.7344 0.00%
2017-12-14 0 0.037 0.034 0.037 0.033 0.037 7,140,000 244,360 0.0342 5.751 5.285 5.751 5.129 5.751 45,938 5.3194 5.71%
2017-12-13 0 0.035 0.035 0.036 0.033 0.036 1,790,000 63,470 0.0355 5.440 5.440 5.595 5.129 5.595 11,517 5.5112 0.00%
2017-12-12 0 0.035 0.034 0.035 0.034 0.035 5,620,000 195,900 0.0349 5.440 5.285 5.440 5.285 5.440 36,158 5.4179 -7.89%
2017-12-11 0 0.038 0.037 0.038 0.036 0.039 5,100,000 190,660 0.0374 5.906 5.751 5.906 5.595 6.062 32,813 5.8106 -2.56%
2017-12-08 0 0.039 0.038 0.039 0.038 0.040 1,800,000 70,500 0.0392 6.062 5.906 6.062 5.906 6.217 11,581 6.0876 5.41%
2017-12-07 0 0.037 0.035 0.037 0.035 0.038 5,860,000 214,040 0.0365 5.751 5.440 5.751 5.440 5.906 37,702 5.6771 -2.63%
2017-12-06 0 0.038 0.038 0.039 0.025 0.044 53,360,000 1,929,240 0.0362 5.906 5.906 6.062 3.886 6.839 343,309 5.6195 -17.39%
2017-12-05 0 0.046 0.046 0.047 0.046 0.048 2,500,000 118,440 0.0474 7.150 7.150 7.305 7.150 7.461 16,085 7.3636 0.00%
2017-12-04 0 0.046 0.046 0.049 0.043 0.048 50,580,000 2,308,120 0.0456 7.150 7.150 7.616 6.683 7.461 325,423 7.0927 0.00%
2017-12-01 0 0.046 0.045 0.046 0.046 0.047 1,300,000 59,920 0.0461 7.150 6.994 7.150 7.150 7.305 8,364 7.1641 -2.13%
2017-11-30 0 0.047 0.046 0.047 0.040 0.058 164,880,000 7,410,280 0.0449 7.305 7.150 7.305 6.217 9.015 1,060,809 6.9855 4.44%
2017-11-29 0 0.045 0.043 0.045 0.045 0.046 2,080,000 95,460 0.0459 6.994 6.683 6.994 6.994 7.150 13,382 7.1333 -4.26%
2017-11-28 0 0.047 0.045 0.047 0.042 0.047 5,602,000 250,292 0.0447 7.305 6.994 7.305 6.528 7.305 36,042 6.9444 -2.08%
2017-11-27 0 0.048 0.047 0.048 0.046 0.049 12,458,000 600,130 0.0482 7.461 7.305 7.461 7.150 7.616 80,153 7.4873 -2.04%
2017-11-24 0 0.049 0.048 0.049 0.044 0.049 25,420,000 1,185,820 0.0466 7.616 7.461 7.616 6.839 7.616 163,548 7.2506 4.26%
2017-11-23 0 0.047 0.046 0.047 0.046 0.055 33,880,000 1,620,180 0.0478 7.305 7.150 7.305 7.150 8.549 217,978 7.4328 -12.96%
2017-11-22 0 0.054 0.053 0.054 0.052 0.063 40,640,000 2,292,780 0.0564 8.393 8.238 8.393 8.082 9.792 261,471 8.7688 -6.90%
2017-11-21 0 0.058 0.056 0.059 0.041 0.061 118,364,000 5,878,564 0.0497 9.015 8.704 9.170 6.373 9.481 761,533 7.7194 38.10%
2017-11-20 0 0.042 0.042 0.043 0.040 0.045 15,980,000 681,480 0.0426 6.528 6.528 6.683 6.217 6.994 102,813 6.6284 0.00%
2017-11-17 0 0.042 0.040 0.042 0.040 0.042 10,558,000 432,836 0.0410 6.528 6.217 6.528 6.217 6.528 67,928 6.3720 7.69%
2017-11-16 0 0.039 0.039 0.040 0.036 0.042 12,440,000 490,640 0.0394 6.062 6.062 6.217 5.595 6.528 80,037 6.1302 2.63%
2017-11-15 0 0.038 0.038 0.039 0.035 0.048 28,260,000 1,129,060 0.0400 5.906 5.906 6.062 5.440 7.461 181,820 6.2098 8.57%
2017-11-14 0 0.035 0.035 0.036 0.035 0.035 3,870,000 135,380 0.0350 5.440 5.440 5.595 5.440 5.440 24,899 5.4372 -2.78%
2017-11-13 0 0.036 0.035 0.037 0.035 0.037 17,438,000 621,426 0.0356 5.595 5.440 5.751 5.440 5.751 112,193 5.5389 -5.26%
2017-11-10 0 0.038 0.037 0.038 0.036 0.040 11,820,000 444,520 0.0376 5.906 5.751 5.906 5.595 6.217 76,048 5.8453 -2.56%
2017-11-09 0 0.039 0.039 0.040 0.031 0.042 115,240,000 4,344,680 0.0377 6.062 6.062 6.217 4.818 6.528 741,434 5.8598 25.81%
2017-11-08 0 0.031 0.031 0.032 0.030 0.032 8,630,000 263,190 0.0305 4.818 4.818 4.974 4.663 4.974 55,524 4.7401 6.90%
2017-11-07 0 0.029 0.029 0.031 0.029 0.030 10,060,000 293,740 0.0292 4.507 4.507 4.818 4.507 4.663 64,724 4.5383 -3.33%
2017-11-06 0 0.030 0.030 0.031 0.030 0.031 2,000,000 61,100 0.0306 4.663 4.663 4.818 4.663 4.818 12,868 4.7483 0.00%
2017-11-03 0 0.030 0.030 0.032 0.030 0.032 2,500,000 75,100 0.0300 4.663 4.663 4.974 4.663 4.974 16,085 4.6691 -3.23%
2017-11-02 0 0.031 0.031 0.032 0.031 0.033 7,540,000 239,840 0.0318 4.818 4.818 4.974 4.818 5.129 48,511 4.9440 -8.82%
2017-11-01 0 0.034 0.033 0.034 0.031 0.034 13,430,000 435,920 0.0325 5.285 5.129 5.285 4.818 5.285 86,406 5.0450 3.03%
2017-10-31 0 0.033 0.032 0.033 0.032 0.034 9,540,000 309,260 0.0324 5.129 4.974 5.129 4.974 5.285 61,379 5.0386 3.12%
2017-10-30 0 0.032 0.030 0.032 0.029 0.032 8,140,000 249,280 0.0306 4.974 4.663 4.974 4.507 4.974 52,371 4.7599 10.34%
2017-10-27 0 0.029 0.028 0.029 0.028 0.030 7,740,000 225,140 0.0291 4.507 4.352 4.507 4.352 4.663 49,798 4.5211 0.00%
2017-10-26 0 0.029 0.029 0.030 0.029 0.032 69,600,000 2,148,780 0.0309 4.507 4.507 4.663 4.507 4.974 447,794 4.7986 -6.45%
2017-10-25 0 0.031 0.030 0.032 0.030 0.031 2,460,000 75,500 0.0307 4.818 4.663 4.974 4.663 4.818 15,827 4.7703 3.33%
2017-10-24 0 0.030 0.030 0.031 0.030 0.031 9,260,000 278,160 0.0300 4.663 4.663 4.818 4.663 4.818 59,577 4.6689 0.00%
2017-10-23 0 0.030 0.030 0.031 0.030 0.033 8,940,000 277,280 0.0310 4.663 4.663 4.818 4.663 5.129 57,518 4.8207 -6.25%
2017-10-20 0 0.032 0.031 0.032 0.030 0.035 55,640,000 1,771,460 0.0318 4.974 4.818 4.974 4.663 5.440 357,978 4.9485 -8.57%
2017-10-19 0 0.035 0.034 0.035 0.034 0.039 24,400,000 867,580 0.0356 5.440 5.285 5.440 5.285 6.062 156,985 5.5265 -10.26%
2017-10-18 0 0.039 0.039 0.040 0.037 0.041 12,640,000 487,680 0.0386 6.062 6.062 6.217 5.751 6.373 81,324 5.9968 -2.50%
2017-10-17 0 0.040 0.039 0.040 0.034 0.041 34,980,000 1,373,460 0.0393 6.217 6.062 6.217 5.285 6.373 225,055 6.1028 11.11%
2017-10-16 0 0.036 0.034 0.036 0.034 0.036 21,640,000 745,120 0.0344 5.595 5.285 5.595 5.285 5.595 139,228 5.3518 2.86%
2017-10-13 0 0.035 0.035 0.037 0.033 0.036 40,520,000 1,411,900 0.0348 5.440 5.440 5.751 5.129 5.595 260,699 5.4158 0.00%
2017-10-12 0 0.035 0.035 0.037 0.034 0.038 26,960,000 972,500 0.0361 5.440 5.440 5.751 5.285 5.906 173,456 5.6066 0.00%
2017-10-11 0 0.035 0.034 0.035 0.031 0.037 132,282,000 4,530,354 0.0342 5.440 5.285 5.440 4.818 5.751 851,079 5.3231 16.67%
2017-10-10 0 0.030 0.028 0.031 0.025 0.030 69,820,000 1,924,940 0.0276 4.663 4.352 4.818 3.886 4.663 449,210 4.2852 11.11%
2017-10-09 0 0.027 0.026 0.028 0.024 0.027 39,400,000 1,019,060 0.0259 4.197 4.041 4.352 3.730 4.197 253,493 4.0201 12.50%
2017-10-06 0 0.024 0.024 0.025 0.024 0.026 162,802,000 4,062,500 0.0250 3.730 3.730 3.886 3.730 4.041 1,047,439 3.8785 0.00%
2017-10-04 0 0.024 0.023 0.024 0.023 0.024 600,000 14,300 0.0238 3.730 3.575 3.730 3.575 3.730 3,860 3.7044 0.00%
2017-10-03 0 0.024 0.023 0.024 0.023 0.024 3,440,000 80,920 0.0235 3.730 3.575 3.730 3.575 3.730 22,132 3.6562 0.00%
2017-09-29 0 0.024 0.023 0.024 0.023 0.024 50,160,000 1,198,100 0.0239 3.730 3.575 3.730 3.575 3.730 322,721 3.7125 0.00%
2017-09-28 0 0.024 0.024 0.025 0.024 0.024 89,460,000 2,147,040 0.0240 3.730 3.730 3.886 3.730 3.730 575,570 3.7303 0.00%
2017-09-27 0 0.024 0.023 0.024 - - 0 0 - 3.730 3.575 3.730 - - 0 - 0.00%
2017-09-26 0 0.024 0.024 0.025 0.023 0.024 12,000,000 283,500 0.0236 3.730 3.730 3.886 3.575 3.730 77,206 3.6720 0.00%
2017-09-25 0 0.024 0.024 0.025 0.024 0.025 2,820,000 67,720 0.0240 3.730 3.730 3.886 3.730 3.886 18,143 3.7325 -4.00%
2017-09-22 0 0.025 0.024 0.025 0.024 0.025 3,900,000 94,600 0.0243 3.886 3.730 3.886 3.730 3.886 25,092 3.7701 0.00%
2017-09-21 0 0.025 0.024 0.025 0.025 0.026 6,720,000 169,640 0.0252 3.886 3.730 3.886 3.886 4.041 43,235 3.9236 -3.85%
2017-09-20 0 0.026 0.025 0.026 0.026 0.027 1,600,000 43,180 0.0270 4.041 3.886 4.041 4.041 4.197 10,294 4.1946 0.00%
2017-09-19 0 0.026 0.025 0.026 0.026 0.027 30,820,000 818,820 0.0266 4.041 3.886 4.041 4.041 4.197 198,290 4.1294 0.00%
2017-09-18 0 0.026 0.025 0.026 0.024 0.026 12,680,000 316,820 0.0250 4.041 3.886 4.041 3.730 4.041 81,581 3.8835 8.33%
2017-09-15 0 0.024 0.024 0.025 0.023 0.025 59,050,000 1,413,000 0.0239 3.730 3.730 3.886 3.575 3.886 379,917 3.7192 0.00%
2017-09-14 0 0.024 0.023 0.024 0.024 0.024 2,000,000 48,000 0.0240 3.730 3.575 3.730 3.730 3.730 12,868 3.7303 -4.00%
2017-09-13 0 0.025 0.024 0.025 0.025 0.025 120,000 3,000 0.0250 3.886 3.730 3.886 3.886 3.886 772 3.8857 4.17%
2017-09-12 0 0.024 0.024 0.025 0.024 0.024 6,040,000 144,960 0.0240 3.730 3.730 3.886 3.730 3.730 38,860 3.7303 -4.00%
2017-09-11 0 0.025 0.024 0.025 0.025 0.025 820,000 20,500 0.0250 3.886 3.730 3.886 3.886 3.886 5,276 3.8857 4.17%
2017-09-08 0 0.024 0.024 0.025 0.024 0.025 2,420,000 58,220 0.0241 3.730 3.730 3.886 3.730 3.886 15,570 3.7393 -4.00%
2017-09-07 0 0.025 0.024 0.026 0.025 0.025 3,680,000 92,000 0.0250 3.886 3.730 4.041 3.886 3.886 23,676 3.8857 0.00%
2017-09-06 0 0.025 0.024 0.026 0.025 0.025 2,842,000 71,020 0.0250 3.886 3.730 4.041 3.886 3.886 18,285 3.8841 -3.85%
2017-09-05 0 0.026 0.025 0.026 0.024 0.027 18,380,000 478,120 0.0260 4.041 3.886 4.041 3.730 4.197 118,254 4.0432 4.00%
2017-09-04 0 0.025 0.024 0.026 0.023 0.026 31,480,000 774,140 0.0246 3.886 3.730 4.041 3.575 4.041 202,537 3.8222 4.17%
2017-09-01 0 0.024 0.023 0.024 0.022 0.024 3,680,000 86,620 0.0235 3.730 3.575 3.730 3.419 3.730 23,676 3.6585 9.09%
2017-08-31 0 0.022 0.022 0.023 0.022 0.023 6,560,000 147,760 0.0225 3.419 3.419 3.575 3.419 3.575 42,206 3.5009 0.00%
2017-08-30 0 0.022 0.022 0.023 0.022 0.023 11,080,000 250,760 0.0226 3.419 3.419 3.575 3.419 3.575 71,287 3.5176 -4.35%
2017-08-29 0 0.023 0.023 0.024 0.023 0.023 3,320,000 76,360 0.0230 3.575 3.575 3.730 3.575 3.575 21,360 3.5749 0.00%
2017-08-28 0 0.023 0.023 0.024 0.022 0.023 3,480,000 79,960 0.0230 3.575 3.575 3.730 3.419 3.575 22,390 3.5713 0.00%
2017-08-25 0 0.023 0.023 0.024 0.023 0.023 16,620,000 382,260 0.0230 3.575 3.575 3.730 3.575 3.575 106,930 3.5749 0.00%
2017-08-24 0 0.023 0.022 0.024 0.023 0.023 2,600,000 59,800 0.0230 3.575 3.419 3.730 3.575 3.575 16,728 3.5749 -4.17%
2017-08-22 0 0.024 0.023 0.024 0.023 0.024 3,520,000 83,640 0.0238 3.730 3.575 3.730 3.575 3.730 22,647 3.6932 4.35%
2017-08-21 0 0.023 0.023 0.024 0.023 0.023 16,620,000 382,260 0.0230 3.575 3.575 3.730 3.575 3.575 106,930 3.5749 -4.17%
2017-08-18 0 0.024 0.024 0.025 0.024 0.024 1,100,000 26,400 0.0240 3.730 3.730 3.886 3.730 3.730 7,077 3.7303 -4.00%
2017-08-17 0 0.025 0.024 0.025 0.024 0.025 3,100,000 75,500 0.0244 3.886 3.730 3.886 3.730 3.886 19,945 3.7854 4.17%
2017-08-16 0 0.024 0.024 0.025 0.024 0.025 1,080,000 26,080 0.0241 3.730 3.730 3.886 3.730 3.886 6,949 3.7533 -4.00%
2017-08-15 0 0.025 0.024 0.025 0.023 0.025 4,560,000 109,220 0.0240 3.886 3.730 3.886 3.575 3.886 29,338 3.7228 8.70%
2017-08-14 0 0.023 0.023 0.024 0.023 0.023 9,720,000 223,560 0.0230 3.575 3.575 3.730 3.575 3.575 62,537 3.5749 0.00%
2017-08-11 0 0.023 0.023 0.024 0.023 0.024 30,740,000 708,040 0.0230 3.575 3.575 3.730 3.575 3.730 197,776 3.5800 -4.17%
2017-08-10 0 0.024 0.023 0.024 0.023 0.024 960,000 22,340 0.0233 3.730 3.575 3.730 3.575 3.730 6,176 3.6170 0.00%
2017-08-09 0 0.024 0.024 0.025 0.024 0.025 12,140,000 296,860 0.0245 3.730 3.730 3.886 3.730 3.886 78,107 3.8007 -4.00%
2017-08-08 0 0.025 0.024 0.025 0.024 0.025 5,868,000 143,968 0.0245 3.886 3.730 3.886 3.730 3.886 37,754 3.8134 4.17%
2017-08-07 0 0.024 0.024 0.025 0.023 0.025 11,540,000 271,860 0.0236 3.730 3.730 3.886 3.575 3.886 74,246 3.6616 0.00%
2017-08-04 0 0.024 0.024 0.025 0.023 0.025 17,040,000 395,180 0.0232 3.730 3.730 3.886 3.575 3.886 109,632 3.6046 0.00%
2017-08-03 0 0.024 0.024 0.025 0.024 0.026 14,240,000 348,780 0.0245 3.730 3.730 3.886 3.730 4.041 91,618 3.8069 -4.00%
2017-08-02 0 0.025 0.025 0.026 0.024 0.028 87,520,000 2,250,160 0.0257 3.886 3.886 4.041 3.730 4.352 563,088 3.9961 0.00%
2017-08-01 0 0.025 0.025 0.026 0.025 0.030 88,720,000 2,309,580 0.0260 3.886 3.886 4.041 3.886 4.663 570,809 4.0462 -7.41%
2017-07-31 0 0.027 0.025 0.027 0.020 0.027 90,260,000 2,151,240 0.0238 4.197 3.886 4.197 3.109 4.197 580,717 3.7045 35.00%
2017-07-28 0 0.020 0.020 0.021 0.019 0.021 24,900,000 491,620 0.0197 3.109 3.109 3.264 2.953 3.264 160,202 3.0687 5.26%
2017-07-27 0 0.019 0.019 0.020 0.019 0.020 43,606,121 833,931 0.0191 2.953 2.953 3.109 2.953 3.109 280,554 2.9724 -5.00%
2017-07-26 0 0.020 0.019 0.020 0.019 0.020 41,100,000 815,000 0.0198 3.109 2.953 3.109 2.953 3.109 264,430 3.0821 -4.76%
2017-07-25 0 0.021 0.019 0.021 0.018 0.021 50,380,000 941,100 0.0187 3.264 2.953 3.264 2.798 3.264 324,136 2.9034 16.67%
2017-07-24 0 0.018 0.017 0.018 0.017 0.018 13,349,796 234,667 0.0176 2.798 2.642 2.798 2.642 2.798 85,890 2.7322 0.00%
2017-07-21 0 0.018 0.018 0.019 0.017 0.019 8,353,533 150,862 0.0181 2.798 2.798 2.953 2.642 2.953 53,745 2.8070 -5.26%
2017-07-20 0 0.019 0.018 0.019 0.018 0.019 9,990,050 184,170 0.0184 2.953 2.798 2.953 2.798 2.953 64,274 2.8654 0.00%
2017-07-19 0 0.019 0.018 0.019 0.018 0.019 5,677,000 104,561 0.0184 2.953 2.798 2.953 2.798 2.953 36,525 2.8627 0.00%
2017-07-18 0 0.019 0.018 0.019 0.019 0.019 2,580,000 49,020 0.0190 2.953 2.798 2.953 2.953 2.953 16,599 2.9531 -5.00%
2017-07-17 0 0.020 0.019 0.020 0.018 0.022 64,356,000 1,265,024 0.0197 3.109 2.953 3.109 2.798 3.419 414,055 3.0552 -9.09%
2017-07-14 0 0.022 0.021 0.022 0.021 0.022 16,240,000 349,540 0.0215 3.419 3.264 3.419 3.264 3.419 104,485 3.3454 4.76%
2017-07-13 0 0.021 0.021 0.022 0.021 0.022 10,433,500 229,216 0.0220 3.264 3.264 3.419 3.264 3.419 67,127 3.4146 -4.55%
2017-07-12 0 0.022 0.021 0.022 0.022 0.023 13,990,000 308,960 0.0221 3.419 3.264 3.419 3.419 3.575 90,009 3.4325 0.00%
2017-07-11 0 0.022 0.022 0.023 0.022 0.024 12,960,000 292,600 0.0226 3.419 3.419 3.575 3.419 3.730 83,382 3.5091 0.00%
2017-07-10 0 0.022 0.021 0.022 0.022 0.025 14,770,000 337,780 0.0229 3.419 3.264 3.419 3.419 3.886 95,028 3.5545 -4.35%
2017-07-07 0 0.023 0.023 0.024 0.023 0.024 12,980,000 307,440 0.0237 3.575 3.575 3.730 3.575 3.730 83,511 3.6814 -4.17%
2017-07-06 0 0.024 0.023 0.024 0.023 0.024 4,864,000 112,952 0.0232 3.730 3.575 3.730 3.575 3.730 31,294 3.6094 4.35%
2017-07-05 0 0.023 0.022 0.023 0.021 0.026 15,740,000 366,120 0.0233 3.575 3.419 3.575 3.264 4.041 101,268 3.6153 -8.00%
2017-07-04 0 0.025 0.025 0.026 0.025 0.027 26,920,000 713,960 0.0265 3.886 3.886 4.041 3.886 4.197 173,199 4.1222 -3.85%
2017-07-03 0 0.026 0.026 0.027 0.026 0.030 15,960,000 441,940 0.0277 4.041 4.041 4.197 4.041 4.663 102,684 4.3039 -10.34%
2017-06-30 0 0.029 0.028 0.029 0.021 0.031 399,114,710 10,723,274 0.0269 4.507 4.352 4.507 3.264 4.818 2,567,834 4.1760 26.09%
2017-06-29 0 0.023 0.022 0.023 0.019 0.024 129,906,000 2,784,908 0.0214 3.575 3.419 3.575 2.953 3.730 835,792 3.3321 35.29%
2017-06-28 0 0.017 0.015 0.018 0.015 0.026 129,607,230 2,676,971 0.0207 2.642 2.331 2.798 2.331 4.041 833,870 3.2103 -34.62%
2017-06-27 0 0.026 0.026 0.027 0.025 0.035 238,860,000 6,624,180 0.0277 4.041 4.041 4.197 3.886 5.440 1,536,783 4.3104 -27.78%
2017-06-26 0 0.036 0.034 0.036 0.034 0.037 9,750,000 345,520 0.0354 5.595 5.285 5.595 5.285 5.751 62,730 5.5081 9.09%
2017-06-23 0 0.033 0.033 0.034 0.031 0.034 2,720,000 89,920 0.0331 5.129 5.129 5.285 4.818 5.285 17,500 5.1383 0.00%
2017-06-22 0 0.033 0.033 0.034 0.032 0.033 7,740,000 254,420 0.0329 5.129 5.129 5.285 4.974 5.129 49,798 5.1091 0.00%
2017-06-21 0 0.033 0.032 0.033 0.031 0.035 26,430,000 867,330 0.0328 5.129 4.974 5.129 4.818 5.440 170,046 5.1006 -5.71%
2017-06-20 0 0.035 0.035 0.036 0.035 0.036 4,840,000 169,900 0.0351 5.440 5.440 5.595 5.440 5.595 31,140 5.4561 0.00%
2017-06-19 0 0.035 0.035 0.036 0.035 0.038 28,960,000 1,076,940 0.0372 5.440 5.440 5.595 5.440 5.906 186,324 5.7799 -7.89%
2017-06-16 0 0.038 0.038 0.039 0.038 0.039 3,880,000 147,580 0.0380 5.906 5.906 6.062 5.906 6.062 24,963 5.9119 -2.56%
2017-06-15 0 0.039 0.038 0.039 0.037 0.039 3,860,000 146,140 0.0379 6.062 5.906 6.062 5.751 6.062 24,835 5.8845 2.63%
2017-06-14 0 0.038 0.037 0.038 0.037 0.040 7,160,000 272,780 0.0381 5.906 5.751 5.906 5.751 6.217 46,066 5.9215 -2.56%
2017-06-13 0 0.039 0.039 0.040 0.038 0.042 8,770,000 346,170 0.0395 6.062 6.062 6.217 5.906 6.528 56,425 6.1351 -4.88%
2017-06-12 0 0.041 0.039 0.041 0.039 0.041 7,008,000 282,816 0.0404 6.373 6.062 6.373 6.062 6.373 45,088 6.2725 2.50%
2017-06-09 0 0.040 0.039 0.040 0.035 0.045 59,366,000 2,388,950 0.0402 6.217 6.062 6.217 5.440 6.994 381,950 6.2546 8.11%
2017-06-08 0 0.037 0.036 0.037 0.035 0.038 14,960,000 544,120 0.0364 5.751 5.595 5.751 5.440 5.906 96,250 5.6532 2.78%
2017-06-07 0 0.036 0.035 0.036 0.035 0.037 10,812,000 385,864 0.0357 5.595 5.440 5.595 5.440 5.751 69,563 5.5470 -2.70%
2017-06-06 0 0.037 0.037 0.038 0.036 0.040 11,360,000 425,960 0.0375 5.751 5.751 5.906 5.595 6.217 73,088 5.8280 -7.50%
2017-06-05 0 0.040 0.039 0.040 0.035 0.041 68,860,000 2,687,160 0.0390 6.217 6.062 6.217 5.440 6.373 443,033 6.0654 14.29%
2017-06-02 0 0.035 0.034 0.035 0.033 0.036 46,500,000 1,577,320 0.0339 5.440 5.285 5.440 5.129 5.595 299,173 5.2723 6.06%
2017-06-01 0 0.033 0.032 0.033 0.032 0.037 49,766,000 1,688,880 0.0339 5.129 4.974 5.129 4.974 5.751 320,186 5.2747 0.00%
2017-05-31 0 0.033 0.033 0.034 0.032 0.039 50,180,000 1,755,180 0.0350 5.129 5.129 5.285 4.974 6.062 322,849 5.4365 6.45%
2017-05-29 0 0.031 0.031 0.032 0.031 0.032 40,000 1,260 0.0315 4.818 4.818 4.974 4.818 4.974 257 4.8960 -3.13%
2017-05-26 0 0.032 0.031 0.032 0.031 0.032 1,440,000 44,980 0.0312 4.974 4.818 4.974 4.818 4.974 9,265 4.8550 0.00%
2017-05-25 0 0.032 0.030 0.032 0.030 0.032 3,120,000 95,900 0.0307 4.974 4.663 4.974 4.663 4.974 20,074 4.7774 3.23%
2017-05-24 0 0.031 0.030 0.031 0.030 0.031 4,203,230 127,689 0.0304 4.818 4.663 4.818 4.663 4.818 27,043 4.7217 0.00%
2017-05-23 0 0.031 0.030 0.031 0.030 0.031 5,020,000 151,700 0.0302 4.818 4.663 4.818 4.663 4.818 32,298 4.6969 0.00%
2017-05-22 0 0.031 0.031 0.032 0.031 0.032 3,260,000 102,960 0.0316 4.818 4.818 4.974 4.818 4.974 20,974 4.9089 -3.13%
2017-05-19 0 0.032 0.031 0.032 0.031 0.033 4,300,000 135,800 0.0316 4.974 4.818 4.974 4.818 5.129 27,665 4.9087 0.00%
2017-05-18 0 0.032 0.031 0.032 0.032 0.032 320,000 10,240 0.0320 4.974 4.818 4.974 4.974 4.974 2,059 4.9737 0.00%
2017-05-17 0 0.032 0.031 0.032 0.030 0.033 6,140,000 193,380 0.0315 4.974 4.818 4.974 4.663 5.129 39,504 4.8952 0.00%
2017-05-16 0 0.032 0.032 0.033 0.032 0.033 2,460,000 80,040 0.0325 4.974 4.974 5.129 4.974 5.129 15,827 5.0571 -3.03%
2017-05-15 0 0.033 0.032 0.033 0.033 0.033 700,000 23,100 0.0330 5.129 4.974 5.129 5.129 5.129 4,504 5.1291 0.00%
2017-05-12 0 0.033 0.032 0.033 0.032 0.035 44,580,000 1,507,040 0.0338 5.129 4.974 5.129 4.974 5.440 286,820 5.2543 0.00%
2017-05-11 0 0.033 0.033 0.034 0.028 0.035 174,740,000 5,394,380 0.0309 5.129 5.129 5.285 4.352 5.440 1,124,246 4.7982 -8.33%
2017-05-10 0 0.036 0.036 0.037 0.036 0.037 2,280,000 82,160 0.0360 5.595 5.595 5.751 5.595 5.751 14,669 5.6009 -5.26%
2017-05-09 0 0.038 0.037 0.038 0.033 0.038 8,940,000 319,760 0.0358 5.906 5.751 5.906 5.129 5.906 57,518 5.5593 5.56%
2017-05-08 0 0.036 0.036 0.038 0.036 0.036 2,020,000 72,720 0.0360 5.595 5.595 5.906 5.595 5.595 12,996 5.5954 0.00%
2017-05-05 0 0.036 0.036 0.038 0.036 0.036 1,400,000 50,400 0.0360 5.595 5.595 5.906 5.595 5.595 9,007 5.5954 0.00%
2017-05-04 0 0.036 0.036 0.037 0.036 0.039 5,820,000 215,900 0.0371 5.595 5.595 5.751 5.595 6.062 37,445 5.7658 -2.70%
2017-05-02 0 0.037 0.037 0.038 0.037 0.037 620,000 22,940 0.0370 5.751 5.751 5.906 5.751 5.751 3,989 5.7509 -5.13%
2017-04-28 0 0.039 0.039 0.040 0.037 0.039 4,840,000 182,000 0.0376 6.062 6.062 6.217 5.751 6.062 31,140 5.8446 2.63%
2017-04-27 0 0.038 0.037 0.038 0.037 0.039 3,932,000 147,004 0.0374 5.906 5.751 5.906 5.751 6.062 25,298 5.8109 -2.56%
2017-04-26 0 0.039 0.038 0.039 0.038 0.040 2,480,000 95,700 0.0386 6.062 5.906 6.062 5.906 6.217 15,956 5.9978 -4.88%
2017-04-25 0 0.041 0.038 0.041 0.038 0.041 2,774,000 108,188 0.0390 6.373 5.906 6.373 5.906 6.373 17,847 6.0618 5.13%
2017-04-24 0 0.039 0.039 0.040 0.038 0.041 21,300,000 849,060 0.0399 6.062 6.062 6.217 5.906 6.373 137,040 6.1957 -2.50%
2017-04-21 0 0.040 0.040 0.041 0.040 0.042 5,840,000 236,340 0.0405 6.217 6.217 6.373 6.217 6.528 37,574 6.2901 0.00%
2017-04-20 0 0.040 0.040 0.041 0.037 0.040 6,860,000 263,400 0.0384 6.217 6.217 6.373 5.751 6.217 44,136 5.9679 0.00%
2017-04-19 0 0.040 0.038 0.041 0.037 0.040 8,880,000 348,440 0.0392 6.217 5.906 6.373 5.751 6.217 57,132 6.0988 0.00%
2017-04-18 0 0.040 0.038 0.040 0.036 0.040 69,965,000 2,662,545 0.0381 6.217 5.906 6.217 5.595 6.217 450,142 5.9149 11.11%
2017-04-13 0 0.036 0.036 0.037 0.036 0.039 15,420,000 570,300 0.0370 5.595 5.595 5.751 5.595 6.062 99,210 5.7484 -7.69%
2017-04-12 0 0.039 0.038 0.039 0.038 0.039 4,956,000 190,680 0.0385 6.062 5.906 6.062 5.906 6.062 31,886 5.9800 -2.50%
2017-04-11 0 0.040 0.039 0.040 0.038 0.041 18,920,000 736,140 0.0389 6.217 6.062 6.217 5.906 6.373 121,728 6.0474 0.00%
2017-04-10 0 0.040 0.039 0.040 0.039 0.040 7,860,000 308,940 0.0393 6.217 6.062 6.217 6.062 6.217 50,570 6.1092 0.00%
2017-04-07 0 0.040 0.039 0.040 0.039 0.041 7,440,000 295,360 0.0397 6.217 6.062 6.217 6.062 6.373 47,868 6.1703 -2.44%
2017-04-06 0 0.041 0.040 0.041 0.039 0.041 20,380,000 818,340 0.0402 6.373 6.217 6.373 6.062 6.373 131,121 6.2411 0.00%
2017-04-05 0 0.041 0.040 0.041 0.040 0.042 75,880,000 3,043,760 0.0401 6.373 6.217 6.373 6.217 6.528 488,199 6.2347 -2.38%
2017-04-03 0 0.042 0.041 0.042 0.041 0.043 5,600,000 237,300 0.0424 6.528 6.373 6.528 6.373 6.683 36,029 6.5863 -2.33%
2017-03-31 0 0.043 0.042 0.043 0.041 0.044 13,640,000 581,220 0.0426 6.683 6.528 6.683 6.373 6.839 87,757 6.6230 -2.27%
2017-03-30 0 0.044 0.043 0.044 0.040 0.044 91,180,000 3,855,840 0.0423 6.839 6.683 6.839 6.217 6.839 586,636 6.5728 2.33%
2017-03-29 0 0.043 0.042 0.043 0.040 0.056 733,725,000 32,145,930 0.0438 6.683 6.528 6.683 6.217 8.704 4,720,657 6.8096 -21.82%
2017-03-28 0 0.055 0.053 0.054 0.046 0.056 102,500,000 5,330,740 0.0520 8.549 8.238 8.393 7.150 8.704 659,467 8.0834 7.84%
2017-03-27 0 0.051 0.049 0.051 0.046 0.055 97,820,000 5,001,160 0.0511 7.927 7.616 7.927 7.150 8.549 629,357 7.9465 8.51%
2017-03-24 0 0.047 0.046 0.047 0.040 0.058 235,640,000 11,235,720 0.0477 7.305 7.150 7.305 6.217 9.015 1,516,066 7.4111 11.90%
2017-03-23 0 0.042 0.042 0.043 0.040 0.045 61,480,000 2,530,880 0.0412 6.528 6.528 6.683 6.217 6.994 395,551 6.3984 -6.67%
2017-03-22 0 0.045 0.043 0.045 0.040 0.046 59,820,000 2,604,500 0.0435 6.994 6.683 6.994 6.217 7.150 384,871 6.7672 2.27%
2017-03-21 0 0.044 0.043 0.044 0.025 0.068 1,610,790,000 65,756,900 0.0408 6.839 6.683 6.839 3.886 10.57 10,363,539 6.3450 -31.25%
2017-03-20 0 0.064 0.063 0.064 0.058 0.065 21,270,000 1,327,010 0.0624 9.947 9.792 9.947 9.015 10.10 136,847 9.6970 3.23%
2017-03-17 0 0.062 0.060 0.062 0.057 0.063 44,360,000 2,644,760 0.0596 9.637 9.326 9.637 8.859 9.792 285,404 9.2667 3.33%
2017-03-16 0 0.060 0.058 0.060 0.057 0.061 44,160,000 2,570,100 0.0582 9.326 9.015 9.326 8.859 9.481 284,118 9.0459 5.26%
2017-03-15 0 0.057 0.056 0.057 0.053 0.057 39,160,000 2,150,240 0.0549 8.859 8.704 8.859 8.238 8.859 251,949 8.5344 3.64%
2017-03-14 0 0.055 0.054 0.055 0.051 0.056 23,960,000 1,282,220 0.0535 8.549 8.393 8.549 7.927 8.704 154,154 8.3178 1.85%
2017-03-13 0 0.054 0.053 0.054 0.048 0.054 29,280,000 1,484,280 0.0507 8.393 8.238 8.393 7.461 8.393 188,382 7.8791 5.88%
2017-03-10 0 0.051 0.050 0.051 0.048 0.054 26,380,000 1,315,120 0.0499 7.927 7.771 7.927 7.461 8.393 169,724 7.7486 -5.56%
2017-03-09 0 0.054 0.052 0.054 0.052 0.056 24,700,000 1,322,320 0.0535 8.393 8.082 8.393 8.082 8.704 158,915 8.3209 0.00%
2017-03-08 0 0.054 0.054 0.055 0.048 0.058 98,500,000 5,296,000 0.0538 8.393 8.393 8.549 7.461 9.015 633,732 8.3568 8.00%
2017-03-07 0 0.050 0.049 0.050 0.047 0.050 31,700,000 1,528,920 0.0482 7.771 7.616 7.771 7.305 7.771 203,952 7.4965 8.70%
2017-03-06 0 0.046 0.046 0.047 0.042 0.050 56,990,000 2,568,650 0.0451 7.150 7.150 7.305 6.528 7.771 366,664 7.0055 0.00%
2017-03-03 0 0.046 0.046 0.047 0.043 0.064 402,143,000 21,269,656 0.0529 7.150 7.150 7.305 6.683 9.947 2,587,317 8.2207 -26.98%
2017-03-02 0 0.063 0.060 0.061 0.060 0.071 284,700,000 17,539,040 0.0616 9.792 9.326 9.481 9.326 11.04 1,831,710 9.5752 -7.35%
2017-03-01 0 0.068 0.067 0.068 0.063 0.076 102,724,000 7,092,164 0.0690 10.57 10.41 10.57 9.792 11.81 660,908 10.731 -9.33%
2017-02-28 0 0.075 0.074 0.075 0.072 0.080 180,583,000 13,497,951 0.0747 11.66 11.50 11.66 11.19 12.43 1,161,839 11.618 0.00%
2017-02-27 0 0.075 0.074 0.075 0.073 0.079 39,385,000 2,974,840 0.0755 11.66 11.50 11.66 11.35 12.28 253,396 11.740 -2.60%
2017-02-24 0 0.077 0.075 0.076 0.074 0.088 203,697,000 16,283,848 0.0799 11.97 11.66 11.81 11.50 13.68 1,310,551 12.425 -6.10%
2017-02-23 0 0.082 0.081 0.082 0.078 0.147 867,520,000 85,007,900 0.0980 12.75 12.59 12.75 12.12 22.85 5,581,471 15.230 -40.15%
2017-02-22 0 0.137 0.132 0.138 0.127 0.160 122,380,000 17,240,020 0.1409 21.29 20.52 21.45 19.74 24.87 787,371 21.896 -2.14%
2017-02-21 0 0.140 0.137 0.140 0.133 0.145 89,354,000 12,479,724 0.1397 21.76 21.29 21.76 20.67 22.54 574,888 21.708 2.19%
2017-02-20 0 0.137 0.135 0.136 0.120 0.138 129,920,000 16,488,820 0.1269 21.29 20.98 21.14 18.65 21.45 835,882 19.726 9.60%
2017-02-17 0 0.125 0.124 0.125 0.113 0.130 106,230,000 12,735,930 0.1199 19.43 19.27 19.43 17.56 20.21 683,465 18.634 4.17%
2017-02-16 0 0.120 0.119 0.120 0.102 0.125 107,480,000 12,592,400 0.1172 18.65 18.50 18.65 15.85 19.43 691,507 18.210 4.35%
2017-02-15 0 0.115 0.111 0.115 0.107 0.115 510,000 56,800 0.1114 17.87 17.25 17.87 16.63 17.87 3,281 17.310 -4.96%
2017-02-14 0 0.121 0.109 0.124 0.105 0.121 200,000 21,400 0.1070 18.81 16.94 19.27 16.32 18.81 1,287 16.631 5.22%
2017-02-13 0 0.115 0.106 0.117 0.115 0.115 20,000 2,300 0.1150 17.87 16.48 18.19 17.87 17.87 129 17.874 -1.71%
2017-02-10 0 0.117 0.112 0.117 - - 0 0 - 18.19 17.41 18.19 - - 0 - 0.00%
2017-02-09 0 0.117 0.115 0.118 - - 0 0 - 18.19 17.87 18.34 - - 0 - 0.00%
2017-02-08 0 0.117 0.112 0.117 0.110 0.125 4,908,000 577,500 0.1177 18.19 17.41 18.19 17.10 19.43 31,577 18.289 1.74%
2017-02-07 0 0.115 0.115 0.117 0.115 0.125 9,840,000 1,165,680 0.1185 17.87 17.87 18.19 17.87 19.43 63,309 18.413 -2.54%
2017-02-06 0 0.118 0.114 0.119 0.105 0.128 18,200,000 2,128,220 0.1169 18.34 17.72 18.50 16.32 19.89 117,096 18.175 11.32%
2017-02-03 0 0.106 0.106 0.117 0.103 0.117 460,000 48,500 0.1054 16.48 16.48 18.19 16.01 18.19 2,960 16.388 -10.17%
2017-02-02 0 0.118 0.104 0.118 - - 0 0 - 18.34 16.16 18.34 - - 0 - 0.00%
2017-02-01 0 0.118 0.101 0.118 - - 0 0 - 18.34 15.70 18.34 - - 0 - -0.84%
2017-01-27 0 0.119 0.108 0.119 0.119 0.119 20,000 2,380 0.1190 18.50 16.79 18.50 18.50 18.50 129 18.496 3.48%
2017-01-26 0 0.115 0.108 0.115 - - 14,000 1,470 0.1050 17.87 16.79 17.87 - - 90 16.320 -1.71%
2017-01-25 0 0.117 0.109 0.117 - - 0 0 - 18.19 16.94 18.19 - - 0 - -1.68%
2017-01-24 0 0.119 0.108 0.119 0.108 0.119 440,000 47,940 0.1090 18.50 16.79 18.50 16.79 18.50 2,831 16.935 3.48%
2017-01-23 0 0.115 0.108 0.115 - - 0 0 - 17.87 16.79 17.87 - - 0 - -2.54%
2017-01-20 0 0.118 0.108 0.118 - - 0 0 - 18.34 16.79 18.34 - - 0 - -0.84%
2017-01-19 0 0.119 0.110 0.119 0.111 0.119 120,000 13,480 0.1123 18.50 17.10 18.50 17.25 18.50 772 17.460 2.59%
2017-01-18 0 0.116 0.109 0.116 - - 10,000 1,030 0.1030 18.03 16.94 18.03 - - 64 16.009 -1.69%
2017-01-17 0 0.118 0.108 0.118 - - 0 0 - 18.34 16.79 18.34 - - 0 - 0.00%
2017-01-16 0 0.118 0.109 0.118 0.110 0.118 43,364,000 4,994,124 0.1152 18.34 16.94 18.34 17.10 18.34 278,996 17.900 -3.28%
2017-01-13 0 0.122 0.106 0.122 0.114 0.122 31,400,000 3,607,720 0.1149 18.96 16.48 18.96 17.72 18.96 202,022 17.858 6.09%
2017-01-12 0 0.115 0.110 0.115 0.109 0.115 21,584,000 2,391,964 0.1108 17.87 17.10 17.87 16.94 17.87 138,868 17.225 4.55%
2017-01-11 0 0.110 0.104 0.110 0.102 0.110 20,460,000 2,195,200 0.1073 17.10 16.16 17.10 15.85 17.10 131,636 16.676 0.00%
2017-01-10 0 0.110 0.108 0.110 0.108 0.110 20,240,000 2,225,400 0.1100 17.10 16.79 17.10 16.79 17.10 130,221 17.089 -4.35%
2017-01-09 0 0.115 0.105 0.115 0.106 0.115 7,250,000 776,460 0.1071 17.87 16.32 17.87 16.48 17.87 46,645 16.646 7.48%
2017-01-06 0 0.107 0.105 0.107 0.105 0.110 260,000 27,540 0.1059 16.63 16.32 16.63 16.32 17.10 1,673 16.463 -0.93%
2017-01-05 0 0.108 0.105 0.114 0.108 0.109 23,000,000 2,499,000 0.1087 16.79 16.32 17.72 16.79 16.94 147,978 16.888 -1.82%
2017-01-04 0 0.110 0.091 0.110 - - 0 0 - 17.10 14.14 17.10 - - 0 - 0.00%
2017-01-03 0 0.110 0.101 0.110 0.109 0.112 30,320,000 3,374,740 0.1113 17.10 15.70 17.10 16.94 17.41 195,074 17.300 -2.65%
2016-12-30 0 0.113 0.103 0.115 - - 0 0 - 17.56 16.01 17.87 - - 0 - 0.00%
2016-12-29 0 0.113 0.105 0.115 0.105 0.113 11,120,000 1,214,280 0.1092 17.56 16.32 17.87 16.32 17.56 71,544 16.972 -0.88%
2016-12-28 0 0.114 0.108 0.115 0.108 0.114 8,240,000 905,080 0.1098 17.72 16.79 17.87 16.79 17.72 53,015 17.072 -0.87%
2016-12-23 0 0.115 0.112 0.115 0.112 0.120 47,780,000 5,545,800 0.1161 17.87 17.41 17.87 17.41 18.65 307,408 18.041 0.00%
2016-12-22 0 0.115 0.115 0.117 0.111 0.115 8,500,000 968,360 0.1139 17.87 17.87 18.19 17.25 17.87 54,688 17.707 0.88%
2016-12-21 0 0.114 0.108 0.114 0.108 0.114 9,140,000 1,008,400 0.1103 17.72 16.79 17.72 16.79 17.72 58,805 17.148 0.00%
2016-12-20 0 0.114 0.110 0.115 0.114 0.115 800,000 91,400 0.1143 17.72 17.10 17.87 17.72 17.87 5,147 17.758 0.00%
2016-12-19 0 0.114 0.112 0.115 0.112 0.116 31,052,000 3,520,500 0.1134 17.72 17.41 17.87 17.41 18.03 199,783 17.622 -4.20%
2016-12-16 0 0.119 0.115 0.119 0.119 0.119 1,300,000 154,700 0.1190 18.50 17.87 18.50 18.50 18.50 8,364 18.496 0.00%
2016-12-15 0 0.119 0.114 0.119 0.114 0.120 1,660,000 194,860 0.1174 18.50 17.72 18.50 17.72 18.65 10,680 18.245 1.71%
2016-12-14 0 0.117 0.114 0.115 0.118 0.119 800,000 94,580 0.1182 18.19 17.72 17.87 18.34 18.50 5,147 18.376 -2.50%
2016-12-13 0 0.120 0.120 0.122 0.113 0.120 5,880,000 684,420 0.1164 18.65 18.65 18.96 17.56 18.65 37,831 18.092 8.11%
2016-12-12 0 0.111 0.107 0.114 0.106 0.112 1,780,000 197,000 0.1107 17.25 16.63 17.72 16.48 17.41 11,452 17.202 -0.89%
2016-12-09 0 0.112 0.107 0.112 0.099 0.112 18,260,000 2,008,220 0.1100 17.41 16.63 17.41 15.39 17.41 117,482 17.094 0.00%
2016-12-08 0 0.112 0.107 0.112 0.110 0.114 2,180,000 240,280 0.1102 17.41 16.63 17.41 17.10 17.72 14,026 17.131 2.75%
2016-12-07 0 0.109 0.100 0.111 0.101 0.111 1,760,000 191,980 0.1091 16.94 15.54 17.25 15.70 17.25 11,324 16.954 -0.91%
2016-12-06 0 0.110 0.105 0.112 0.090 0.110 18,040,000 1,858,160 0.1030 17.10 16.32 17.41 13.99 17.10 116,066 16.009 4.76%
2016-12-05 0 0.105 0.100 0.106 0.104 0.105 960,000 100,760 0.1050 16.32 15.54 16.48 16.16 16.32 6,176 16.314 -1.87%
2016-12-02 0 0.107 0.107 0.109 0.099 0.107 30,560,000 3,059,620 0.1001 16.63 16.63 16.94 15.39 16.63 196,618 15.561 2.88%
2016-12-01 0 0.104 0.098 0.105 0.099 0.105 30,300,000 3,030,540 0.1000 16.16 15.23 16.32 15.39 16.32 194,945 15.546 2.97%
2016-11-30 0 0.101 0.100 0.103 0.099 0.100 49,560,000 4,955,820 0.1000 15.70 15.54 16.01 15.39 15.54 318,860 15.542 -2.88%
2016-11-29 0 0.104 0.100 0.105 0.104 0.104 200,000 20,800 0.1040 16.16 15.54 16.32 16.16 16.16 1,287 16.165 -0.95%
2016-11-28 0 0.105 0.100 0.107 0.098 0.105 41,840,000 4,184,880 0.1000 16.32 15.54 16.63 15.23 16.32 269,191 15.546 0.96%
2016-11-25 0 0.104 0.096 0.105 0.100 0.105 41,960,000 4,202,860 0.1002 16.16 14.92 16.32 15.54 16.32 269,963 15.568 -2.80%
2016-11-24 0 0.107 0.097 0.107 0.097 0.107 140,000 13,780 0.0984 16.63 15.08 16.63 15.08 16.63 901 15.299 11.46%
2016-11-23 0 0.096 0.096 0.106 0.086 0.096 680,000 61,480 0.0904 14.92 14.92 16.48 13.37 14.92 4,375 14.053 -4.95%
2016-11-22 0 0.101 0.095 0.108 0.101 0.101 120,000 12,120 0.1010 15.70 14.77 16.79 15.70 15.70 772 15.698 0.00%
2016-11-21 0 0.101 0.101 0.105 0.101 0.101 200,000 20,200 0.1010 15.70 15.70 16.32 15.70 15.70 1,287 15.698 1.00%
2016-11-18 0 0.100 0.100 0.104 0.100 0.100 20,000 2,000 0.1000 15.54 15.54 16.16 15.54 15.54 129 15.543 0.00%
2016-11-17 0 0.100 0.100 0.104 0.100 0.100 40,000 4,000 0.1000 15.54 15.54 16.16 15.54 15.54 257 15.543 -1.96%
2016-11-16 0 0.102 0.102 0.105 - - 0 0 - 15.85 15.85 16.32 - - 0 - 0.00%
2016-11-15 0 0.102 0.102 0.104 0.102 0.102 140,000 14,480 0.1034 15.85 15.85 16.16 15.85 15.85 901 16.076 -1.92%
2016-11-14 0 0.104 0.101 0.105 0.101 0.105 73,240,000 7,645,520 0.1044 16.16 15.70 16.32 15.70 16.32 471,213 16.225 -1.89%
2016-11-11 0 0.106 0.101 0.106 0.108 0.108 1,176,000 126,800 0.1078 16.48 15.70 16.48 16.79 16.79 7,566 16.759 0.95%
2016-11-10 0 0.105 0.103 0.105 0.105 0.106 3,060,000 324,300 0.1060 16.32 16.01 16.32 16.32 16.48 19,688 16.472 0.00%
2016-11-09 0 0.105 0.100 0.105 0.103 0.114 1,634,000 178,828 0.1094 16.32 15.54 16.32 16.01 17.72 10,513 17.010 0.00%
2016-11-08 0 0.105 0.102 0.105 0.105 0.108 320,000 34,220 0.1069 16.32 15.85 16.32 16.32 16.79 2,059 16.621 3.96%
2016-11-07 0 0.101 0.101 0.110 - - 0 0 - 15.70 15.70 17.10 - - 0 - 1.00%
2016-11-04 0 0.100 0.100 0.104 0.100 0.106 8,200,000 839,220 0.1023 15.54 15.54 16.16 15.54 16.48 52,757 15.907 -0.99%
2016-11-03 0 0.101 0.101 0.107 0.101 0.102 660,000 66,920 0.1014 15.70 15.70 16.63 15.70 15.85 4,246 15.760 -0.98%
2016-11-02 0 0.102 0.101 0.105 0.102 0.106 1,600,000 164,080 0.1026 15.85 15.70 16.32 15.85 16.48 10,294 15.939 -0.97%
2016-11-01 0 0.103 0.103 0.109 - - 0 0 - 16.01 16.01 16.94 - - 0 - 0.98%
2016-10-31 0 0.102 0.102 0.105 0.102 0.114 10,540,000 1,143,340 0.1085 15.85 15.85 16.32 15.85 17.72 67,813 16.860 -3.77%
2016-10-28 0 0.106 0.106 0.110 0.106 0.106 60,000 6,360 0.1060 16.48 16.48 17.10 16.48 16.48 386 16.475 0.00%
2016-10-27 0 0.106 0.102 0.106 0.106 0.106 400,000 42,400 0.1060 16.48 15.85 16.48 16.48 16.48 2,574 16.475 0.00%
2016-10-26 0 0.106 0.102 0.106 0.106 0.106 400,000 42,400 0.1060 16.48 15.85 16.48 16.48 16.48 2,574 16.475 0.00%
2016-10-25 0 0.106 0.101 0.106 0.108 0.109 400,000 43,300 0.1083 16.48 15.70 16.48 16.79 16.94 2,574 16.825 -2.75%
2016-10-24 0 0.109 0.108 0.110 0.101 0.120 2,540,000 277,740 0.1093 16.94 16.79 17.10 15.70 18.65 16,342 16.996 4.81%
2016-10-20 0 0.104 0.104 0.106 0.096 0.107 1,060,000 109,540 0.1033 16.16 16.16 16.48 14.92 16.63 6,820 16.062 -0.95%
2016-10-19 0 0.105 0.103 0.105 0.098 0.105 2,160,000 223,520 0.1035 16.32 16.01 16.32 15.23 16.32 13,897 16.084 8.25%
2016-10-18 0 0.097 0.093 0.097 0.096 0.097 900,000 86,760 0.0964 15.08 14.45 15.08 14.92 15.08 5,790 14.983 0.00%
2016-10-17 0 0.097 0.096 0.097 0.094 0.097 560,000 53,040 0.0947 15.08 14.92 15.08 14.61 15.08 3,603 14.721 3.19%
2016-10-14 0 0.094 0.094 0.097 0.094 0.095 1,040,000 98,600 0.0948 14.61 14.61 15.08 14.61 14.77 6,691 14.736 -1.05%
2016-10-13 0 0.095 0.095 0.097 0.095 0.097 106,520,000 10,328,680 0.0970 14.77 14.77 15.08 14.77 15.08 685,331 15.071 1.06%
2016-10-12 0 0.094 0.094 0.097 0.093 0.099 1,060,000 101,920 0.0962 14.61 14.61 15.08 14.45 15.39 6,820 14.945 -5.05%
2016-10-11 0 0.099 0.095 0.099 - - 0 0 - 15.39 14.77 15.39 - - 0 - -1.00%
2016-10-07 0 0.100 0.094 0.100 - - 0 0 - 15.54 14.61 15.54 - - 0 - 0.00%
2016-10-06 0 0.100 0.095 0.100 0.101 0.104 2,320,000 235,120 0.1013 15.54 14.77 15.54 15.70 16.16 14,926 15.752 4.17%
2016-10-05 0 0.096 0.096 0.099 0.096 0.097 4,340,000 420,740 0.0969 14.92 14.92 15.39 14.92 15.08 27,923 15.068 -1.03%
2016-10-04 0 0.097 0.098 0.099 0.094 0.098 1,260,000 119,820 0.0951 15.08 15.23 15.39 14.61 15.23 8,107 14.781 3.19%
2016-10-03 0 0.094 0.094 0.098 0.094 0.094 20,000 1,880 0.0940 14.61 14.61 15.23 14.61 14.61 129 14.610 1.08%
2016-09-30 0 0.093 0.093 0.096 0.093 0.099 4,700,000 447,580 0.0952 14.45 14.45 14.92 14.45 15.39 30,239 14.801 -7.00%
2016-09-29 0 0.100 0.099 0.101 0.099 0.103 6,260,000 628,580 0.1004 15.54 15.39 15.70 15.39 16.01 40,276 15.607 -0.99%
2016-09-28 0 0.101 0.099 0.101 0.100 0.102 9,800,000 998,200 0.1019 15.70 15.39 15.70 15.54 15.85 63,051 15.832 -0.98%
2016-09-27 0 0.102 0.102 0.106 0.102 0.103 67,564,000 6,955,344 0.1029 15.85 15.85 16.48 15.85 16.01 434,695 16.001 0.00%
2016-09-26 0 0.102 0.102 0.103 0.102 0.102 6,440,000 656,880 0.1020 15.85 15.85 16.01 15.85 15.85 41,434 15.854 -0.97%
2016-09-23 0 0.103 0.101 0.103 0.100 0.105 6,720,000 691,920 0.1030 16.01 15.70 16.01 15.54 16.32 43,235 16.004 1.98%
2016-09-22 0 0.101 0.099 0.102 0.097 0.101 96,000 9,280 0.0967 15.70 15.39 15.85 15.08 15.70 618 15.025 -3.81%
2016-09-21 0 0.105 0.103 0.106 0.096 0.105 40,000 4,020 0.1005 16.32 16.01 16.48 14.92 16.32 257 15.621 0.00%
2016-09-20 0 0.105 0.102 0.105 - - 0 0 - 16.32 15.85 16.32 - - 0 - -0.94%
2016-09-19 0 0.106 0.106 0.109 0.104 0.104 20,000 2,080 0.1040 16.48 16.48 16.94 16.16 16.16 129 16.165 -0.93%
2016-09-15 0 0.107 0.104 0.107 - - 0 0 - 16.63 16.16 16.63 - - 0 - -3.60%
2016-09-14 0 0.111 0.108 0.112 0.104 0.111 900,000 99,060 0.1101 17.25 16.79 17.41 16.16 17.25 5,790 17.108 2.78%
2016-09-13 0 0.108 0.108 0.109 0.107 0.109 1,400,000 151,500 0.1082 16.79 16.79 16.94 16.63 16.94 9,007 16.820 -2.70%
2016-09-12 0 0.111 0.108 0.111 - - 0 0 - 17.25 16.79 17.25 - - 0 - -2.63%
2016-09-09 0 0.114 0.114 0.115 0.095 0.119 4,648,000 501,248 0.1078 17.72 17.72 17.87 14.77 18.50 29,904 16.762 6.54%
2016-09-08 0 0.107 0.107 0.109 0.095 0.107 3,720,000 376,160 0.1011 16.63 16.63 16.94 14.77 16.63 23,934 15.717 1.90%
2016-09-07 0 0.105 0.104 0.106 0.101 0.106 13,020,000 1,350,920 0.1038 16.32 16.16 16.48 15.70 16.48 83,768 16.127 -3.67%
2016-09-06 0 0.109 0.110 0.111 0.095 0.115 49,180,000 5,292,280 0.1076 16.94 17.10 17.25 14.77 17.87 316,415 16.726 15.96%
2016-09-05 0 0.094 0.094 0.095 0.093 0.096 1,180,000 110,960 0.0940 14.61 14.61 14.77 14.45 14.92 7,592 14.616 -1.05%
2016-09-02 0 0.095 0.095 0.097 0.094 0.095 540,000 50,780 0.0940 14.77 14.77 15.08 14.61 14.77 3,474 14.616 1.06%
2016-09-01 0 0.094 0.094 0.097 0.092 0.102 18,164,000 1,828,708 0.1007 14.61 14.61 15.08 14.30 15.85 116,864 15.648 -1.05%
2016-08-31 0 0.095 0.094 0.095 0.094 0.095 1,120,000 106,260 0.0949 14.77 14.61 14.77 14.61 14.77 7,206 14.746 -1.04%
2016-08-30 0 0.096 0.094 0.096 0.095 0.099 5,640,000 545,120 0.0967 14.92 14.61 14.92 14.77 15.39 36,287 15.023 -3.03%
2016-08-29 0 0.099 0.097 0.099 0.093 0.109 16,060,000 1,496,480 0.0932 15.39 15.08 15.39 14.45 16.94 103,327 14.483 3.12%
2016-08-26 0 0.096 0.096 0.098 0.093 0.099 2,720,000 259,020 0.0952 14.92 14.92 15.23 14.45 15.39 17,500 14.801 -2.04%
2016-08-25 0 0.098 0.096 0.098 - - 0 0 - 15.23 14.92 15.23 - - 0 - -2.00%
2016-08-24 0 0.100 0.097 0.100 0.096 0.100 1,640,000 161,020 0.0982 15.54 15.08 15.54 14.92 15.54 10,551 15.260 0.00%
2016-08-23 0 0.100 0.098 0.100 0.099 0.100 1,160,000 115,840 0.0999 15.54 15.23 15.54 15.39 15.54 7,463 15.521 2.04%
2016-08-22 0 0.098 0.092 0.098 0.098 0.102 270,000 26,470 0.0980 15.23 14.30 15.23 15.23 15.85 1,737 15.238 -3.92%
2016-08-19 0 0.102 0.099 0.102 - - 0 0 - 15.85 15.39 15.85 - - 0 - 0.00%
2016-08-18 0 0.102 0.097 0.102 0.098 0.104 156,520,000 15,800,460 0.1009 15.85 15.08 15.85 15.23 16.16 1,007,022 15.690 6.25%
2016-08-17 0 0.096 0.096 0.099 0.096 0.097 1,154,000 111,800 0.0969 14.92 14.92 15.39 14.92 15.08 7,425 15.058 -1.03%
2016-08-16 0 0.097 0.095 0.097 0.099 0.100 340,000 33,800 0.0994 15.08 14.77 15.08 15.39 15.54 2,188 15.451 -2.02%
2016-08-15 0 0.099 0.096 0.099 0.095 0.100 4,660,000 448,260 0.0962 15.39 14.92 15.39 14.77 15.54 29,982 14.951 -1.00%
2016-08-12 0 0.100 0.099 0.100 - - 0 0 - 15.54 15.39 15.54 - - 0 - 0.00%
2016-08-11 0 0.100 0.100 0.102 0.100 0.100 1,200,000 120,000 0.1000 15.54 15.54 15.85 15.54 15.54 7,721 15.543 1.01%
2016-08-10 0 0.099 0.098 0.099 0.096 0.100 5,020,000 500,520 0.0997 15.39 15.23 15.39 14.92 15.54 32,298 15.497 -1.00%
2016-08-09 0 0.100 0.096 0.100 0.091 0.101 14,880,000 1,440,020 0.0968 15.54 14.92 15.54 14.14 15.70 95,735 15.042 -4.76%
2016-08-08 0 0.105 0.104 0.110 0.101 0.105 44,700,000 4,646,820 0.1040 16.32 16.16 17.10 15.70 16.32 287,592 16.158 0.96%
2016-08-05 0 0.104 0.104 0.106 - - 10,000 960 0.0960 16.16 16.16 16.48 - - 64 14.921 0.00%
2016-08-04 0 0.104 0.104 0.109 0.103 0.104 564,000 58,460 0.1037 16.16 16.16 16.94 16.01 16.16 3,629 16.111 -1.89%
2016-08-03 0 0.106 0.106 0.107 0.106 0.110 136,200,000 14,759,260 0.1084 16.48 16.48 16.63 16.48 17.10 876,287 16.843 -3.64%
2016-08-01 0 0.110 0.108 0.110 0.101 0.118 57,400,000 6,602,980 0.1150 17.10 16.79 17.10 15.70 18.34 369,301 17.880 3.77%
2016-07-29 0 0.106 0.106 0.109 0.105 0.113 3,980,000 442,100 0.1111 16.48 16.48 16.94 16.32 17.56 25,607 17.265 -6.19%
2016-07-28 0 0.113 0.112 0.114 0.110 0.119 129,880,000 14,795,580 0.1139 17.56 17.41 17.72 17.10 18.50 835,625 17.706 0.89%
2016-07-27 0 0.112 0.112 0.114 0.110 0.115 1,680,000 186,640 0.1111 17.41 17.41 17.72 17.10 17.87 10,809 17.267 -4.27%
2016-07-26 0 0.117 0.116 0.122 0.111 0.117 320,000 37,040 0.1158 18.19 18.03 18.96 17.25 18.19 2,059 17.991 0.86%
2016-07-25 0 0.116 0.116 0.128 0.116 0.116 400,000 46,400 0.1160 18.03 18.03 19.89 18.03 18.03 2,574 18.030 -0.85%
2016-07-22 0 0.117 0.117 0.119 0.116 0.119 300,000 35,100 0.1170 18.19 18.19 18.50 18.03 18.50 1,930 18.185 -3.31%
2016-07-21 0 0.121 0.119 0.122 0.118 0.121 3,480,000 414,860 0.1192 18.81 18.50 18.96 18.34 18.81 22,390 18.529 3.42%
2016-07-20 0 0.117 0.117 0.120 0.116 0.120 660,000 77,580 0.1175 18.19 18.19 18.65 18.03 18.65 4,246 18.270 -2.50%
2016-07-19 0 0.120 0.120 0.123 0.120 0.120 60,000 7,200 0.1200 18.65 18.65 19.12 18.65 18.65 386 18.651 -2.44%
2016-07-18 0 0.123 0.119 0.123 - - 0 0 - 19.12 18.50 19.12 - - 0 - 0.00%
2016-07-15 0 0.123 0.119 0.123 0.110 0.130 233,220,000 26,535,520 0.1138 19.12 18.50 19.12 17.10 20.21 1,500,496 17.684 1.65%
2016-07-14 0 0.121 0.112 0.123 0.121 0.121 200,000 24,200 0.1210 18.81 17.41 19.12 18.81 18.81 1,287 18.807 0.00%
2016-07-13 0 0.121 0.114 0.121 0.120 0.121 2,380,000 287,960 0.1210 18.81 17.72 18.81 18.65 18.81 15,313 18.806 0.00%
2016-07-12 0 0.121 0.117 0.122 0.121 0.121 4,124,000 498,960 0.1210 18.81 18.19 18.96 18.81 18.81 26,533 18.805 0.00%
2016-07-11 0 0.121 0.116 0.122 - - 0 0 - 18.81 18.03 18.96 - - 0 - 0.00%
2016-07-08 0 0.121 0.121 0.128 0.115 0.115 20,000 2,300 0.1150 18.81 18.81 19.89 17.87 17.87 129 17.874 -1.63%
2016-07-07 0 0.123 0.122 0.126 0.120 0.121 920,000 110,660 0.1203 19.12 18.96 19.58 18.65 18.81 5,919 18.695 3.36%
2016-07-06 0 0.119 0.119 0.123 0.117 0.131 15,720,000 1,951,500 0.1241 18.50 18.50 19.12 18.19 20.36 101,140 19.295 -3.25%
2016-07-05 0 0.123 0.123 0.125 0.123 0.126 3,020,000 377,400 0.1250 19.12 19.12 19.43 19.12 19.58 19,430 19.423 -3.15%
2016-07-04 0 0.127 0.124 0.127 0.122 0.127 14,000,000 1,748,000 0.1249 19.74 19.27 19.74 18.96 19.74 90,074 19.406 -3.79%
2016-06-30 0 0.132 0.130 0.132 0.117 0.132 10,000,000 1,253,240 0.1253 20.52 20.21 20.52 18.19 20.52 64,338 19.479 13.79%
2016-06-29 0 0.116 0.116 0.123 0.115 0.121 1,840,000 217,700 0.1183 18.03 18.03 19.12 17.87 18.81 11,838 18.390 -4.92%
2016-06-28 0 0.122 0.122 0.124 0.120 0.123 3,020,000 368,740 0.1221 18.96 18.96 19.27 18.65 19.12 19,430 18.978 0.83%
2016-06-27 0 0.121 0.121 0.125 0.121 0.122 660,000 80,160 0.1215 18.81 18.81 19.43 18.81 18.96 4,246 18.878 -1.63%
2016-06-24 0 0.123 0.122 0.123 0.120 0.126 5,560,000 681,360 0.1225 19.12 18.96 19.12 18.65 19.58 35,772 19.047 -5.38%
2016-06-23 0 0.130 0.127 0.130 0.125 0.130 52,780,000 6,601,280 0.1251 20.21 19.74 20.21 19.43 20.21 339,577 19.440 3.17%
2016-06-22 0 0.126 0.126 0.127 0.123 0.129 221,980,000 27,949,440 0.1259 19.58 19.58 19.74 19.12 20.05 1,428,180 19.570 -0.79%
2016-06-21 0 0.127 0.127 0.128 0.125 0.128 161,060,000 20,282,920 0.1259 19.74 19.74 19.89 19.43 19.89 1,036,232 19.574 -0.78%
2016-06-20 0 0.128 0.127 0.128 0.126 0.128 42,480,000 5,390,880 0.1269 19.89 19.74 19.89 19.58 19.89 273,309 19.725 -1.54%
2016-06-17 0 0.130 0.126 0.130 0.130 0.134 100,000 13,320 0.1332 20.21 19.58 20.21 20.21 20.83 643 20.703 2.36%
2016-06-16 0 0.127 0.126 0.127 0.125 0.127 2,636,000 332,052 0.1260 19.74 19.58 19.74 19.43 19.74 16,960 19.579 0.00%
2016-06-15 0 0.127 0.127 0.129 0.124 0.132 3,080,000 390,120 0.1267 19.74 19.74 20.05 19.27 20.52 19,816 19.687 0.79%
2016-06-14 0 0.126 0.126 0.128 0.126 0.131 640,000 80,920 0.1264 19.58 19.58 19.89 19.58 20.36 4,118 19.652 -2.33%
2016-06-13 0 0.129 0.126 0.129 0.128 0.134 2,020,000 259,720 0.1286 20.05 19.58 20.05 19.89 20.83 12,996 19.984 -3.73%
2016-06-10 0 0.134 0.133 0.134 0.129 0.138 6,580,000 871,900 0.1325 20.83 20.67 20.83 20.05 21.45 42,335 20.595 1.52%
2016-06-08 0 0.132 0.131 0.132 0.125 0.132 25,560,000 3,265,020 0.1277 20.52 20.36 20.52 19.43 20.52 164,449 19.854 0.76%
2016-06-07 0 0.131 0.130 0.131 0.121 0.131 12,860,000 1,618,320 0.1258 20.36 20.21 20.36 18.81 20.36 82,739 19.559 -0.76%
2016-06-06 0 0.132 0.130 0.132 0.130 0.137 23,200,000 3,055,980 0.1317 20.52 20.21 20.52 20.21 21.29 149,265 20.474 -0.75%
2016-06-03 0 0.133 0.132 0.133 0.124 0.133 39,830,000 5,066,260 0.1272 20.67 20.52 20.67 19.27 20.67 256,259 19.770 5.56%
2016-06-02 0 0.126 0.124 0.125 0.118 0.133 46,080,000 5,729,000 0.1243 19.58 19.27 19.43 18.34 20.67 296,471 19.324 0.80%
2016-06-01 0 0.125 0.124 0.126 0.124 0.133 75,780,000 9,630,780 0.1271 19.43 19.27 19.58 19.27 20.67 487,555 19.753 0.81%
2016-05-31 0 0.124 0.123 0.124 0.113 0.135 81,700,000 10,200,600 0.1249 19.27 19.12 19.27 17.56 20.98 525,643 19.406 3.33%
2016-05-30 0 0.120 0.119 0.121 0.114 0.128 34,900,000 4,177,740 0.1197 18.65 18.50 18.81 17.72 19.89 224,540 18.606 1.69%
2016-05-27 0 0.118 0.118 0.119 0.113 0.129 82,060,000 9,827,080 0.1198 18.34 18.34 18.50 17.56 20.05 527,960 18.613 -3.28%
2016-05-26 0 0.122 0.122 0.123 0.097 0.200 578,328,000 76,133,040 0.1316 18.96 18.96 19.12 15.08 31.09 3,720,860 20.461 -31.07%
2016-05-25 0 0.177 0.175 0.176 0.152 0.197 198,652,000 33,241,612 0.1673 27.51 27.20 27.36 23.63 30.62 1,278,092 26.009 13.46%
2016-05-24 0 0.156 0.154 0.156 0.149 0.163 162,798,000 25,135,772 0.1544 24.25 23.94 24.25 23.16 25.33 1,047,414 23.998 1.96%
2016-05-23 0 0.153 0.152 0.153 0.143 0.161 64,740,000 10,062,360 0.1554 23.78 23.63 23.78 22.23 25.02 416,526 24.158 12.50%
2016-05-20 0 0.136 0.136 0.140 0.135 0.138 2,860,000 391,740 0.1370 21.14 21.14 21.76 20.98 21.45 18,401 21.289 -4.23%
2016-05-19 0 0.142 0.142 0.144 0.142 0.145 2,620,000 376,840 0.1438 22.07 22.07 22.38 22.07 22.54 16,857 22.356 -2.74%
2016-05-18 0 0.146 0.145 0.149 0.144 0.148 17,340,000 2,515,840 0.1451 22.69 22.54 23.16 22.38 23.00 111,563 22.551 -6.41%
2016-05-17 0 0.156 0.156 0.158 0.141 0.156 30,580,000 4,352,140 0.1423 24.25 24.25 24.56 21.92 24.25 196,746 22.121 4.00%
2016-05-16 0 0.150 0.146 0.150 0.142 0.158 3,060,000 453,840 0.1483 23.31 22.69 23.31 22.07 24.56 19,688 23.052 -3.85%
2016-05-13 0 0.156 0.155 0.159 0.137 0.165 68,848,000 10,591,506 0.1538 24.25 24.09 24.71 21.29 25.65 442,956 23.911 6.85%
2016-05-12 0 0.146 0.146 0.148 0.136 0.146 1,000,000 143,720 0.1437 22.69 22.69 23.00 21.14 22.69 6,434 22.338 -2.67%
2016-05-11 0 0.150 0.146 0.149 0.136 0.150 3,000,000 430,000 0.1433 23.31 22.69 23.16 21.14 23.31 19,301 22.278 1.35%
2016-05-10 0 0.148 0.144 0.148 0.141 0.149 7,240,000 1,047,760 0.1447 23.00 22.38 23.00 21.92 23.16 46,581 22.493 -2.63%
2016-05-09 0 0.152 0.150 0.152 0.143 0.153 3,780,000 564,380 0.1493 23.63 23.31 23.63 22.23 23.78 24,320 23.207 0.66%
2016-05-06 0 0.151 0.150 0.151 0.139 0.151 7,760,000 1,117,300 0.1440 23.47 23.31 23.47 21.60 23.47 49,926 22.379 6.34%
2016-05-05 0 0.142 0.141 0.142 0.129 0.147 5,810,000 801,410 0.1379 22.07 21.92 22.07 20.05 22.85 37,381 21.439 9.23%
2016-05-04 0 0.130 0.130 0.131 0.130 0.133 1,484,000 194,212 0.1309 20.21 20.21 20.36 20.21 20.67 9,548 20.341 0.00%
2016-05-03 0 0.130 0.129 0.133 0.130 0.137 2,340,000 307,640 0.1315 20.21 20.05 20.67 20.21 21.29 15,055 20.434 -10.34%
2016-04-29 0 0.145 0.142 0.145 0.122 0.148 4,222,000 563,412 0.1334 22.54 22.07 22.54 18.96 23.00 27,164 20.741 11.54%
2016-04-28 0 0.130 0.125 0.130 0.130 0.130 260,000 33,800 0.1300 20.21 19.43 20.21 20.21 20.21 1,673 20.206 0.00%
2016-04-27 0 0.130 0.130 0.132 0.128 0.135 6,564,000 854,520 0.1302 20.21 20.21 20.52 19.89 20.98 42,232 20.234 0.78%
2016-04-26 0 0.129 0.128 0.131 0.125 0.133 4,920,000 627,380 0.1275 20.05 19.89 20.36 19.43 20.67 31,654 19.820 -4.44%
2016-04-25 0 0.135 0.134 0.135 0.125 0.144 30,890,000 4,261,180 0.1379 20.98 20.83 20.98 19.43 22.38 198,741 21.441 8.87%
2016-04-22 0 0.124 0.122 0.124 0.118 0.126 1,056,000 129,260 0.1224 19.27 18.96 19.27 18.34 19.58 6,794 19.025 -1.59%
2016-04-21 0 0.126 0.124 0.128 0.122 0.126 3,400,000 422,100 0.1241 19.58 19.27 19.89 18.96 19.58 21,875 19.296 5.00%
2016-04-20 0 0.120 0.120 0.122 0.113 0.128 7,560,000 893,940 0.1182 18.65 18.65 18.96 17.56 19.89 48,640 18.379 -6.25%
2016-04-19 0 0.128 0.128 0.130 0.125 0.128 180,000 22,800 0.1267 19.89 19.89 20.21 19.43 19.89 1,158 19.688 -0.78%
2016-04-18 0 0.129 0.128 0.135 0.129 0.134 2,360,000 309,000 0.1309 20.05 19.89 20.98 20.05 20.83 15,184 20.351 -0.77%
2016-04-15 0 0.130 0.130 0.139 0.129 0.135 3,422,000 450,640 0.1317 20.21 20.21 21.60 20.05 20.98 22,017 20.468 -5.80%
2016-04-14 0 0.138 0.138 0.140 0.129 0.141 12,680,000 1,724,840 0.1360 21.45 21.45 21.76 20.05 21.92 81,581 21.143 13.11%
2016-04-13 0 0.122 0.122 0.126 0.120 0.127 4,298,000 526,374 0.1225 18.96 18.96 19.58 18.65 19.74 27,653 19.035 -3.94%
2016-04-12 0 0.127 0.119 0.127 0.122 0.128 580,000 71,360 0.1230 19.74 18.50 19.74 18.96 19.89 3,732 19.123 5.83%
2016-04-11 0 0.120 0.120 0.129 0.120 0.120 240,000 28,800 0.1200 18.65 18.65 20.05 18.65 18.65 1,544 18.651 0.00%
2016-04-08 0 0.120 0.117 0.122 0.120 0.120 840,000 100,800 0.1200 18.65 18.19 18.96 18.65 18.65 5,404 18.651 0.00%
2016-04-07 0 0.120 0.117 0.120 0.117 0.120 7,700,000 910,580 0.1183 18.65 18.19 18.65 18.19 18.65 49,540 18.381 1.69%
2016-04-06 0 0.118 0.114 0.120 0.118 0.121 1,360,000 162,000 0.1191 18.34 17.72 18.65 18.34 18.81 8,750 18.514 -0.84%
2016-04-05 0 0.119 0.119 0.121 0.116 0.122 1,160,000 141,060 0.1216 18.50 18.50 18.81 18.03 18.96 7,463 18.901 -5.56%
2016-04-01 0 0.126 0.126 0.130 0.125 0.130 1,100,000 139,020 0.1264 19.58 19.58 20.21 19.43 20.21 7,077 19.643 -3.08%
2016-03-31 0 0.130 0.126 0.134 0.128 0.133 23,220,000 3,057,540 0.1317 20.21 19.58 20.83 19.89 20.67 149,393 20.466 0.00%
2016-03-30 0 0.130 0.127 0.130 0.130 0.131 980,000 127,460 0.1301 20.21 19.74 20.21 20.21 20.36 6,305 20.215 -0.76%
2016-03-29 0 0.131 0.129 0.132 0.126 0.131 1,980,000 256,300 0.1294 20.36 20.05 20.52 19.58 20.36 12,739 20.119 -0.76%
2016-03-24 0 0.132 0.132 0.133 0.127 0.132 11,178,000 1,470,324 0.1315 20.52 20.52 20.67 19.74 20.52 71,917 20.445 -0.75%
2016-03-23 0 0.133 0.128 0.133 0.128 0.133 5,720,000 737,100 0.1289 20.67 19.89 20.67 19.89 20.67 36,801 20.029 -1.48%
2016-03-22 0 0.135 0.133 0.135 0.130 0.135 18,972,000 2,521,800 0.1329 20.98 20.67 20.98 20.21 20.98 122,063 20.660 0.75%
2016-03-21 0 0.134 0.131 0.134 0.131 0.142 27,840,000 3,776,320 0.1356 20.83 20.36 20.83 20.36 22.07 179,118 21.083 -4.29%
2016-03-18 0 0.140 0.138 0.140 0.135 0.145 22,640,000 3,173,000 0.1402 21.76 21.45 21.76 20.98 22.54 145,662 21.783 -2.78%
2016-03-17 0 0.144 0.142 0.144 0.140 0.146 26,800,000 3,821,840 0.1426 22.38 22.07 22.38 21.76 22.69 172,426 22.165 0.00%
2016-03-16 0 0.144 0.142 0.144 0.141 0.148 29,320,670 4,208,799 0.1435 22.38 22.07 22.38 21.92 23.00 188,644 22.311 0.70%
2016-03-15 0 0.143 0.141 0.143 0.137 0.143 23,640,000 3,326,100 0.1407 22.23 21.92 22.23 21.29 22.23 152,096 21.868 0.70%
2016-03-14 0 0.142 0.141 0.142 0.140 0.149 32,100,000 4,581,360 0.1427 22.07 21.92 22.07 21.76 23.16 206,526 22.183 -3.40%
2016-03-11 0 0.147 0.145 0.147 0.141 0.154 38,100,000 5,589,280 0.1467 22.85 22.54 22.85 21.92 23.94 245,129 22.801 -0.68%
2016-03-10 0 0.148 0.147 0.148 0.139 0.150 49,160,000 7,132,020 0.1451 23.00 22.85 23.00 21.60 23.31 316,287 22.549 3.50%
2016-03-09 0 0.143 0.141 0.143 0.138 0.152 65,080,000 9,403,560 0.1445 22.23 21.92 22.23 21.45 23.63 418,713 22.458 0.70%
2016-03-08 0 0.142 0.142 0.143 0.126 0.145 58,600,000 7,937,900 0.1355 22.07 22.07 22.23 19.58 22.54 377,022 21.054 7.58%
2016-03-07 0 0.132 0.131 0.133 0.116 0.133 52,170,000 6,338,270 0.1215 20.52 20.36 20.67 18.03 20.67 335,653 18.883 10.92%
2016-03-04 0 0.119 0.119 0.120 0.119 0.125 13,220,000 1,605,840 0.1215 18.50 18.50 18.65 18.50 19.43 85,055 18.880 -2.46%
2016-03-03 0 0.122 0.120 0.122 0.118 0.127 33,080,000 3,994,040 0.1207 18.96 18.65 18.96 18.34 19.74 212,831 18.766 -2.40%
2016-03-02 0 0.125 0.123 0.124 0.124 0.148 60,660,000 8,153,980 0.1344 19.43 19.12 19.27 19.27 23.00 390,276 20.893 -5.30%
2016-03-01 0 0.132 0.131 0.132 0.121 0.133 66,440,000 8,562,746 0.1289 20.52 20.36 20.52 18.81 20.67 427,463 20.032 8.20%
2016-02-29 0 0.122 0.120 0.122 0.117 0.129 36,300,000 4,379,400 0.1206 18.96 18.65 18.96 18.19 20.05 233,548 18.752 1.67%
2016-02-26 0 0.120 0.119 0.121 0.116 0.127 48,660,000 5,937,100 0.1220 18.65 18.50 18.81 18.03 19.74 313,070 18.964 2.56%
2016-02-25 0 0.117 0.116 0.117 0.112 0.122 54,212,000 6,408,300 0.1182 18.19 18.03 18.19 17.41 18.96 348,790 18.373 2.63%
2016-02-24 0 0.114 0.112 0.114 0.109 0.118 45,720,000 5,157,320 0.1128 17.72 17.41 17.72 16.94 18.34 294,154 17.533 5.56%
2016-02-23 0 0.108 0.107 0.110 0.104 0.122 34,160,000 3,867,040 0.1132 16.79 16.63 17.10 16.16 18.96 219,779 17.595 -6.09%
2016-02-22 0 0.115 0.112 0.115 0.103 0.123 25,420,000 2,930,160 0.1153 17.87 17.41 17.87 16.01 19.12 163,548 17.916 8.49%
2016-02-19 0 0.106 0.106 0.107 0.102 0.107 10,980,000 1,141,840 0.1040 16.48 16.48 16.63 15.85 16.63 70,643 16.163 1.92%
2016-02-18 0 0.104 0.104 0.105 0.104 0.106 1,280,000 133,860 0.1046 16.16 16.16 16.32 16.16 16.48 8,235 16.254 0.97%
2016-02-17 0 0.103 0.104 0.107 0.101 0.104 36,800,000 3,779,240 0.1027 16.01 16.16 16.63 15.70 16.16 236,765 15.962 -0.96%
2016-02-16 0 0.104 0.103 0.107 0.102 0.104 832,000 86,060 0.1034 16.16 16.01 16.63 15.85 16.16 5,353 16.077 -0.95%
2016-02-15 0 0.105 0.105 0.109 0.105 0.106 1,740,000 182,800 0.1051 16.32 16.32 16.94 16.32 16.48 11,195 16.329 0.00%
2016-02-12 0 0.105 0.105 0.108 0.105 0.108 2,160,000 227,360 0.1053 16.32 16.32 16.79 16.32 16.79 13,897 16.360 0.00%
2016-02-11 0 0.105 0.105 0.106 0.103 0.110 2,620,000 276,850 0.1057 16.32 16.32 16.48 16.01 17.10 16,857 16.424 -4.55%
2016-02-05 0 0.110 0.108 0.110 0.108 0.119 11,810,000 1,332,290 0.1128 17.10 16.79 17.10 16.79 18.50 75,983 17.534 -5.98%
2016-02-04 0 0.117 0.116 0.117 0.115 0.128 33,260,000 4,062,280 0.1221 18.19 18.03 18.19 17.87 19.89 213,989 18.984 0.86%
2016-02-03 0 0.116 0.115 0.116 0.114 0.119 19,960,000 2,315,220 0.1160 18.03 17.87 18.03 17.72 18.50 128,419 18.029 -0.85%
2016-02-02 0 0.117 0.114 0.116 0.114 0.121 81,680,000 9,472,580 0.1160 18.19 17.72 18.03 17.72 18.81 525,515 18.025 -0.85%
2016-02-01 0 0.118 0.116 0.118 0.112 0.125 111,700,000 13,252,880 0.1186 18.34 18.03 18.34 17.41 19.43 718,658 18.441 4.42%
2016-01-29 0 0.113 0.110 0.113 0.106 0.113 48,700,000 5,315,360 0.1091 17.56 17.10 17.56 16.48 17.56 313,327 16.964 2.73%
2016-01-28 0 0.110 0.107 0.108 0.105 0.135 110,760,000 13,461,080 0.1215 17.10 16.63 16.79 16.32 20.98 712,610 18.890 -11.29%
2016-01-27 0 0.124 0.123 0.124 0.108 0.128 118,822,000 14,433,030 0.1215 19.27 19.12 19.27 16.79 19.89 764,480 18.880 16.98%
2016-01-26 0 0.106 0.104 0.107 0.100 0.113 16,440,000 1,748,000 0.1063 16.48 16.16 16.63 15.54 17.56 105,772 16.526 -1.85%
2016-01-25 0 0.108 0.101 0.110 0.099 0.108 20,132,000 2,153,220 0.1070 16.79 15.70 17.10 15.39 16.79 129,526 16.624 6.93%
2016-01-22 0 0.101 0.100 0.105 0.098 0.105 10,580,000 1,069,800 0.1011 15.70 15.54 16.32 15.23 16.32 68,070 15.716 -0.98%
2016-01-21 0 0.102 0.099 0.103 0.095 0.106 44,120,000 4,356,260 0.0987 15.85 15.39 16.01 14.77 16.48 283,860 15.346 0.99%
2016-01-20 0 0.101 0.096 0.101 0.093 0.103 16,720,000 1,651,220 0.0988 15.70 14.92 15.70 14.45 16.01 107,574 15.350 -2.88%
2016-01-19 0 0.104 0.104 0.105 0.104 0.106 59,246,000 6,219,600 0.1050 16.16 16.16 16.32 16.16 16.48 381,178 16.317 6.12%
2016-01-18 0 0.098 0.098 0.103 0.098 0.099 300,000 29,660 0.0989 15.23 15.23 16.01 15.23 15.39 1,930 15.367 -4.85%
2016-01-15 0 0.103 0.103 0.106 0.093 0.105 7,658,000 765,522 0.1000 16.01 16.01 16.48 14.45 16.32 49,270 15.537 3.00%
2016-01-14 0 0.100 0.100 0.105 0.093 0.104 5,820,000 587,200 0.1009 15.54 15.54 16.32 14.45 16.16 37,445 15.682 -3.85%
2016-01-13 0 0.104 0.101 0.104 0.103 0.104 1,620,000 168,420 0.1040 16.16 15.70 16.16 16.01 16.16 10,423 16.159 0.00%
2016-01-12 0 0.104 0.104 0.108 0.093 0.107 8,700,000 888,580 0.1021 16.16 16.16 16.79 14.45 16.63 55,974 15.875 -2.80%
2016-01-11 0 0.107 0.107 0.109 0.101 0.107 1,980,000 208,740 0.1054 16.63 16.63 16.94 15.70 16.63 12,739 16.386 -1.83%
2016-01-08 0 0.109 0.109 0.111 0.105 0.110 9,060,000 993,980 0.1097 16.94 16.94 17.25 16.32 17.10 58,290 17.052 3.81%
2016-01-07 0 0.105 0.103 0.105 0.103 0.110 6,100,000 644,080 0.1056 16.32 16.01 16.32 16.01 17.10 39,246 16.411 -7.08%
2016-01-06 0 0.113 0.112 0.113 0.107 0.113 31,760,000 3,435,280 0.1082 17.56 17.41 17.56 16.63 17.56 204,338 16.812 4.63%
2016-01-05 0 0.108 0.108 0.111 0.106 0.111 11,650,000 1,271,940 0.1092 16.79 16.79 17.25 16.48 17.25 74,954 16.970 0.00%
2016-01-04 0 0.108 0.106 0.109 0.102 0.109 10,900,000 1,154,920 0.1060 16.79 16.48 16.94 15.85 16.94 70,129 16.469 3.85%
2015-12-31 0 0.104 0.104 0.105 0.101 0.105 4,620,000 480,220 0.1039 16.16 16.16 16.32 15.70 16.32 29,724 16.156 0.97%
2015-12-30 0 0.103 0.102 0.105 0.101 0.108 62,080,000 6,412,020 0.1033 16.01 15.85 16.32 15.70 16.79 399,412 16.054 -1.90%
2015-12-29 0 0.105 0.104 0.105 0.099 0.105 9,280,000 969,180 0.1044 16.32 16.16 16.32 15.39 16.32 59,706 16.233 2.94%
2015-12-28 0 0.102 0.102 0.105 0.102 0.106 5,420,000 560,100 0.1033 15.85 15.85 16.32 15.85 16.48 34,871 16.062 -1.92%
2015-12-24 0 0.104 0.104 0.106 0.104 0.107 1,920,000 202,140 0.1053 16.16 16.16 16.48 16.16 16.63 12,353 16.364 -1.89%
2015-12-23 0 0.106 0.105 0.106 0.103 0.107 55,166,000 5,896,022 0.1069 16.48 16.32 16.48 16.01 16.63 354,928 16.612 1.92%
2015-12-22 0 0.104 0.104 0.106 0.101 0.108 8,220,000 867,980 0.1056 16.16 16.16 16.48 15.70 16.79 52,886 16.412 -0.95%
2015-12-21 0 0.105 0.104 0.107 0.103 0.107 9,512,000 994,816 0.1046 16.32 16.16 16.63 16.01 16.63 61,199 16.256 -2.78%
2015-12-18 0 0.108 0.107 0.108 0.103 0.113 20,706,000 2,200,814 0.1063 16.79 16.63 16.79 16.01 17.56 133,219 16.520 -4.42%
2015-12-17 0 0.113 0.113 0.115 0.112 0.118 2,686,000 307,790 0.1146 17.56 17.56 17.87 17.41 18.34 17,281 17.811 1.80%
2015-12-16 0 0.111 0.111 0.115 0.111 0.118 3,520,000 402,440 0.1143 17.25 17.25 17.87 17.25 18.34 22,647 17.770 -0.89%
2015-12-15 0 0.112 0.112 0.113 0.112 0.116 660,000 75,540 0.1145 17.41 17.41 17.56 17.41 18.03 4,246 17.790 -3.45%
2015-12-14 0 0.116 0.112 0.116 0.105 0.120 4,020,000 448,200 0.1115 18.03 17.41 18.03 16.32 18.65 25,864 17.329 -0.85%
2015-12-11 0 0.117 0.116 0.118 0.113 0.120 15,486,000 1,805,400 0.1166 18.19 18.03 18.34 17.56 18.65 99,634 18.120 -2.50%
2015-12-10 0 0.120 0.118 0.121 0.111 0.122 9,340,000 1,104,440 0.1182 18.65 18.34 18.81 17.25 18.96 60,092 18.379 3.45%
2015-12-09 0 0.116 0.116 0.119 0.107 0.123 5,700,000 682,800 0.1198 18.03 18.03 18.50 16.63 19.12 36,673 18.619 -4.13%
2015-12-08 0 0.121 0.121 0.122 0.114 0.124 173,220,000 21,044,000 0.1215 18.81 18.81 18.96 17.72 19.27 1,114,467 18.883 0.00%
2015-12-07 0 0.121 0.120 0.123 0.118 0.126 6,480,000 797,160 0.1230 18.81 18.65 19.12 18.34 19.58 41,691 19.121 -1.63%
2015-12-04 0 0.123 0.122 0.123 0.112 0.124 9,960,000 1,179,140 0.1184 19.12 18.96 19.12 17.41 19.27 64,081 18.401 4.24%
2015-12-03 0 0.118 0.117 0.118 0.105 0.118 8,860,000 1,003,180 0.1132 18.34 18.19 18.34 16.32 18.34 57,004 17.599 8.26%
2015-12-02 0 0.109 0.109 0.110 0.104 0.111 9,590,000 1,035,420 0.1080 16.94 16.94 17.10 16.16 17.25 61,700 16.781 2.83%
2015-12-01 0 0.106 0.105 0.107 0.101 0.108 72,860,000 7,576,920 0.1040 16.48 16.32 16.63 15.70 16.79 468,768 16.163 1.92%
2015-11-30 0 0.104 0.103 0.104 0.101 0.106 132,220,000 13,742,040 0.1039 16.16 16.01 16.16 15.70 16.48 850,680 16.154 0.97%
2015-11-27 0 0.103 0.103 0.104 0.098 0.108 121,480,000 12,641,200 0.1041 16.01 16.01 16.16 15.23 16.79 781,581 16.174 1.98%
2015-11-26 0 0.101 0.100 0.102 0.100 0.134 124,456,000 14,217,428 0.1142 15.70 15.54 15.85 15.54 20.83 800,728 17.756 -21.09%
2015-11-25 0 0.128 0.128 0.129 0.125 0.157 218,660,000 31,655,700 0.1448 19.89 19.89 20.05 19.43 24.40 1,406,820 22.502 -16.34%
2015-11-24 0 0.153 0.152 0.153 0.149 0.167 133,020,000 20,600,080 0.1549 23.78 23.63 23.78 23.16 25.96 855,827 24.070 -0.65%
2015-11-23 0 0.154 0.153 0.154 0.150 0.162 139,428,000 21,579,696 0.1548 23.94 23.78 23.94 23.31 25.18 897,055 24.056 -1.28%
2015-11-20 0 0.156 0.154 0.155 0.119 0.157 127,360,000 17,365,880 0.1364 24.25 23.94 24.09 18.50 24.40 819,412 21.193 16.42%
2015-11-19 0 0.134 0.135 0.136 0.125 0.210 180,790,000 27,868,730 0.1541 20.83 20.98 21.14 19.43 32.64 1,163,171 23.959 -35.58%
2015-11-18 0 0.208 0.207 0.208 0.200 0.211 42,840,000 8,783,340 0.2050 32.33 32.17 32.33 31.09 32.80 275,625 31.867 -0.48%
2015-11-17 0 0.209 0.208 0.209 0.203 0.220 33,710,000 7,033,420 0.2086 32.48 32.33 32.48 31.55 34.19 216,884 32.429 0.00%
2015-11-16 0 0.209 0.208 0.209 0.206 0.215 93,408,000 19,563,268 0.2094 32.48 32.33 32.48 32.02 33.42 600,971 32.553 0.97%
2015-11-13 0 0.207 0.205 0.207 0.202 0.216 45,480,000 9,433,320 0.2074 32.17 31.86 32.17 31.40 33.57 292,610 32.239 -2.36%
2015-11-12 0 0.212 0.212 0.213 0.210 0.228 32,270,000 6,962,280 0.2158 32.95 32.95 33.11 32.64 35.44 207,619 33.534 0.00%
2015-11-11 0 0.212 0.212 0.213 0.205 0.216 36,376,000 7,715,840 0.2121 32.95 32.95 33.11 31.86 33.57 234,037 32.968 -0.93%
2015-11-10 0 0.214 0.211 0.215 0.206 0.220 183,268,000 38,565,950 0.2104 33.26 32.80 33.42 32.02 34.19 1,179,114 32.708 -0.47%
2015-11-09 0 0.215 0.214 0.216 0.203 0.220 57,000,000 12,199,420 0.2140 33.42 33.26 33.57 31.55 34.19 366,728 33.266 4.37%
2015-11-06 0 0.206 0.204 0.206 0.196 0.229 41,134,000 8,496,608 0.2066 32.02 31.71 32.02 30.46 35.59 264,649 32.105 -10.04%
2015-11-05 0 0.229 0.228 0.229 0.225 0.235 37,928,000 8,744,360 0.2306 35.59 35.44 35.59 34.97 36.53 244,022 35.834 1.78%
2015-11-04 0 0.225 0.222 0.225 0.218 0.238 52,264,000 11,860,368 0.2269 34.97 34.51 34.97 33.88 36.99 336,257 35.272 3.69%
2015-11-03 0 0.217 0.216 0.218 0.202 0.229 111,832,000 24,486,592 0.2190 33.73 33.57 33.88 31.40 35.59 719,507 34.032 7.43%
2015-11-02 0 0.202 0.202 0.204 0.200 0.208 10,400,000 2,110,000 0.2029 31.40 31.40 31.71 31.09 32.33 66,912 31.534 -1.94%
2015-10-30 0 0.206 0.204 0.206 0.193 0.211 42,860,000 8,633,200 0.2014 32.02 31.71 32.02 30.00 32.80 275,754 31.308 3.00%
2015-10-29 0 0.200 0.200 0.203 0.190 0.203 71,060,000 14,131,200 0.1989 31.09 31.09 31.55 29.53 31.55 457,188 30.909 4.71%
2015-10-28 0 0.191 0.190 0.191 0.188 0.198 9,826,000 1,870,536 0.1904 29.69 29.53 29.69 29.22 30.77 63,219 29.588 -3.05%
2015-10-27 0 0.197 0.195 0.197 0.182 0.203 23,056,000 4,473,300 0.1940 30.62 30.31 30.62 28.29 31.55 148,338 30.156 0.51%
2015-10-26 0 0.196 0.192 0.196 0.185 0.220 39,296,000 8,009,372 0.2038 30.46 29.84 30.46 28.75 34.19 252,824 31.680 -3.92%
2015-10-23 0 0.204 0.201 0.204 0.185 0.212 91,368,000 18,132,048 0.1985 31.71 31.24 31.71 28.75 32.95 587,846 30.845 12.09%
2015-10-22 0 0.182 0.182 0.184 0.160 0.185 108,912,000 18,698,084 0.1717 28.29 28.29 28.60 24.87 28.75 700,721 26.684 10.98%
2015-10-20 0 0.164 0.163 0.164 0.158 0.166 63,966,000 10,381,390 0.1623 25.49 25.33 25.49 24.56 25.80 411,546 25.225 3.80%
2015-10-19 0 0.158 0.158 0.160 0.154 0.164 35,646,000 5,691,630 0.1597 24.56 24.56 24.87 23.94 25.49 229,340 24.817 0.64%
2015-10-16 0 0.157 0.156 0.158 0.154 0.168 22,790,000 3,618,036 0.1588 24.40 24.25 24.56 23.94 26.11 146,627 24.675 -3.09%
2015-10-15 0 0.162 0.160 0.162 0.141 0.167 41,520,000 6,526,852 0.1572 25.18 24.87 25.18 21.92 25.96 267,132 24.433 13.29%
2015-10-14 0 0.143 0.142 0.146 0.142 0.158 103,306,000 15,025,458 0.1454 22.23 22.07 22.69 22.07 24.56 664,653 22.606 -5.30%
2015-10-13 0 0.151 0.145 0.151 0.136 0.164 93,616,000 13,359,112 0.1427 23.47 22.54 23.47 21.14 25.49 602,309 22.180 1.34%
2015-10-12 0 0.149 0.146 0.150 0.127 0.150 191,994,000 25,326,560 0.1319 23.16 22.69 23.31 19.74 23.31 1,235,256 20.503 13.74%
2015-10-09 0 0.131 0.131 0.132 0.111 0.150 34,977,800 4,640,529 0.1327 20.36 20.36 20.52 17.25 23.31 225,041 20.621 9.17%
2015-10-08 0 0.120 0.119 0.120 0.110 0.128 12,996,000 1,523,614 0.1172 18.65 18.50 18.65 17.10 19.89 83,614 18.222 -6.98%
2015-10-07 0 0.129 0.120 0.129 0.125 0.135 6,874,000 900,084 0.1309 20.05 18.65 20.05 19.43 20.98 44,226 20.352 -0.77%
2015-10-06 0 0.130 0.126 0.130 0.113 0.134 4,680,000 583,646 0.1247 20.21 19.58 20.21 17.56 20.83 30,110 19.384 17.12%
2015-10-05 0 0.111 0.110 0.115 0.109 0.115 2,268,000 257,930 0.1137 17.25 17.10 17.87 16.94 17.87 14,592 17.676 2.78%
2015-10-02 0 0.108 0.107 0.111 0.108 0.113 1,448,000 158,540 0.1095 16.79 16.63 17.25 16.79 17.56 9,316 17.018 -3.57%
2015-09-30 0 0.112 0.108 0.113 0.108 0.115 1,836,000 205,484 0.1119 17.41 16.79 17.56 16.79 17.87 11,813 17.395 0.00%
2015-09-29 0 0.112 0.108 0.112 0.106 0.112 1,732,000 188,996 0.1091 17.41 16.79 17.41 16.48 17.41 11,143 16.960 0.00%
2015-09-25 0 0.112 0.110 0.112 0.108 0.112 2,408,000 265,482 0.1103 17.41 17.10 17.41 16.79 17.41 15,493 17.136 3.70%
2015-09-24 0 0.108 0.108 0.110 0.107 0.111 8,834,000 969,368 0.1097 16.79 16.79 17.10 16.63 17.25 56,836 17.055 -0.92%
2015-09-23 0 0.109 0.109 0.110 0.107 0.110 3,050,000 332,002 0.1089 16.94 16.94 17.10 16.63 17.10 19,623 16.919 -3.54%
2015-09-22 0 0.113 0.111 0.113 0.110 0.115 10,520,000 1,186,666 0.1128 17.56 17.25 17.56 17.10 17.87 67,684 17.532 -5.83%
2015-09-21 0 0.120 0.120 0.121 0.113 0.123 7,274,000 855,256 0.1176 18.65 18.65 18.81 17.56 19.12 46,800 18.275 0.00%
2015-09-18 0 0.120 0.119 0.121 0.117 0.126 2,016,000 241,224 0.1197 18.65 18.50 18.81 18.19 19.58 12,971 18.598 -6.25%
2015-09-17 0 0.128 0.120 0.128 0.115 0.133 7,658,000 931,746 0.1217 19.89 18.65 19.89 17.87 20.67 49,270 18.911 0.00%
2015-09-16 0 0.128 0.123 0.128 0.127 0.136 4,648,000 617,786 0.1329 19.89 19.12 19.89 19.74 21.14 29,904 20.659 -5.88%
2015-09-15 0 0.136 0.136 0.140 0.134 0.137 1,614,000 218,978 0.1357 21.14 21.14 21.76 20.83 21.29 10,384 21.088 0.74%
2015-09-14 0 0.135 0.129 0.135 0.140 0.141 256,000 35,896 0.1402 20.98 20.05 20.98 21.76 21.92 1,647 21.794 -7.53%
2015-09-11 0 0.146 0.146 0.149 0.145 0.149 1,682,000 245,422 0.1459 22.69 22.69 23.16 22.54 23.16 10,822 22.679 0.69%
2015-09-10 0 0.145 0.144 0.145 0.144 0.145 516,000 74,644 0.1447 22.54 22.38 22.54 22.38 22.54 3,320 22.484 0.00%
2015-09-09 0 0.145 0.145 0.147 0.140 0.147 1,870,000 272,480 0.1457 22.54 22.54 22.85 21.76 22.85 12,031 22.648 -1.36%
2015-09-08 0 0.147 0.145 0.147 0.138 0.154 3,684,000 529,192 0.1436 22.85 22.54 22.85 21.45 23.94 23,702 22.327 4.26%
2015-09-07 0 0.141 0.137 0.141 0.130 0.145 720,000 99,436 0.1381 21.92 21.29 21.92 20.21 22.54 4,632 21.466 5.22%
2015-09-04 0 0.134 0.134 0.145 0.130 0.154 2,520,000 344,442 0.1367 20.83 20.83 22.54 20.21 23.94 16,213 21.244 -7.59%
2015-09-02 0 0.145 0.143 0.145 0.113 0.145 10,848,000 1,411,638 0.1301 22.54 22.23 22.54 17.56 22.54 69,794 20.226 35.67%
2015-09-01 0 0.155 0.155 0.158 0.130 0.164 8,610,000 1,281,728 0.1489 16.61 16.61 16.93 13.93 17.58 80,339 15.954 3.33%
2015-08-31 0 0.150 0.150 0.153 0.150 0.185 5,244,000 800,264 0.1526 16.08 16.08 16.40 16.08 19.83 48,931 16.355 -11.24%
2015-08-28 0 0.169 0.166 0.169 0.166 0.198 5,394,000 948,490 0.1758 18.11 17.79 18.11 17.79 21.22 50,331 18.845 1.20%
2015-08-27 0 0.167 0.167 0.168 0.163 0.183 2,296,000 378,842 0.1650 17.90 17.90 18.00 17.47 19.61 21,424 17.683 12.08%
2015-08-26 0 0.149 0.149 0.155 0.146 0.160 1,426,000 211,068 0.1480 15.97 15.97 16.61 15.65 17.15 13,306 15.863 2.05%
2015-08-25 0 0.146 0.146 0.153 0.140 0.155 2,142,000 316,292 0.1477 15.65 15.65 16.40 15.00 16.61 19,987 15.825 -3.31%
2015-08-24 0 0.151 0.151 0.161 0.150 0.180 6,302,000 988,260 0.1568 16.18 16.18 17.25 16.08 19.29 58,803 16.806 -21.35%
2015-08-21 0 0.192 0.192 0.196 0.192 0.223 7,996,000 1,620,782 0.2027 20.58 20.58 21.01 20.58 23.90 74,610 21.723 -13.51%
2015-08-20 0 0.222 0.220 0.225 0.220 0.241 772,000 173,642 0.2249 23.79 23.58 24.11 23.58 25.83 7,203 24.105 -7.88%
2015-08-19 0 0.241 0.238 0.241 0.235 0.255 1,454,000 349,570 0.2404 25.83 25.51 25.83 25.19 27.33 13,567 25.766 -0.82%
2015-08-18 0 0.243 0.243 0.250 0.242 0.260 4,666,000 1,176,416 0.2521 26.04 26.04 26.79 25.94 27.86 43,538 27.020 -1.22%
2015-08-17 0 0.246 0.246 0.250 0.242 0.275 3,720,000 953,032 0.2562 26.36 26.36 26.79 25.94 29.47 34,711 27.456 -7.17%
2015-08-14 0 0.265 0.265 0.275 0.260 0.285 1,770,000 476,520 0.2692 28.40 28.40 29.47 27.86 30.54 16,516 28.852 -7.02%
2015-08-13 0 0.285 0.270 0.285 0.275 0.285 670,000 190,080 0.2837 30.54 28.94 30.54 29.47 30.54 6,252 30.404 0.00%
2015-08-12 0 0.285 0.280 0.285 0.275 0.290 588,000 166,240 0.2827 30.54 30.01 30.54 29.47 31.08 5,487 30.299 -1.72%
2015-08-11 0 0.290 0.285 0.290 0.275 0.290 478,000 137,000 0.2866 31.08 30.54 31.08 29.47 31.08 4,460 30.716 1.75%
2015-08-10 0 0.285 0.285 0.295 0.265 0.305 2,504,000 732,210 0.2924 30.54 30.54 31.62 28.40 32.69 23,365 31.338 3.64%
2015-08-07 0 0.275 0.275 0.285 0.270 0.290 1,804,000 511,020 0.2833 29.47 29.47 30.54 28.94 31.08 16,833 30.358 1.85%
2015-08-06 0 0.270 0.265 0.275 0.265 0.270 698,000 187,810 0.2691 28.94 28.40 29.47 28.40 28.94 6,513 28.836 0.00%
2015-08-05 0 0.270 0.270 0.275 0.255 0.270 1,390,000 362,120 0.2605 28.94 28.94 29.47 27.33 28.94 12,970 27.920 0.00%
2015-08-04 0 0.270 0.270 0.280 0.260 0.280 768,000 209,640 0.2730 28.94 28.94 30.01 27.86 30.01 7,166 29.254 -3.57%
2015-08-03 0 0.280 0.270 0.280 0.270 0.300 2,848,000 798,550 0.2804 30.01 28.94 30.01 28.94 32.15 26,574 30.050 -6.67%
2015-07-31 0 0.300 0.300 0.305 0.275 0.350 16,442,000 5,214,320 0.3171 32.15 32.15 32.69 29.47 37.51 153,419 33.987 11.11%
2015-07-30 0 0.270 0.265 0.280 0.260 0.290 2,890,000 787,470 0.2725 28.94 28.40 30.01 27.86 31.08 26,966 29.202 -3.57%
2015-07-29 0 0.280 0.280 0.285 0.275 0.290 3,896,000 1,093,380 0.2806 30.01 30.01 30.54 29.47 31.08 36,353 30.077 0.00%
2015-07-28 0 0.280 0.275 0.290 0.255 0.300 8,984,000 2,534,430 0.2821 30.01 29.47 31.08 27.33 32.15 83,829 30.233 -6.67%
2015-07-27 0 0.300 0.290 0.300 0.280 0.410 14,894,000 4,617,710 0.3100 32.15 31.08 32.15 30.01 43.94 138,975 33.227 -26.83%
2015-07-24 0 0.410 0.385 0.410 0.400 0.420 146,000 59,520 0.4077 43.94 41.26 43.94 42.87 45.01 1,362 43.690 2.50%
2015-07-23 0 0.400 0.385 0.400 0.400 0.400 300,000 120,000 0.4000 42.87 41.26 42.87 42.87 42.87 2,799 42.868 0.00%
2015-07-22 0 0.400 0.385 0.400 0.400 0.400 20,000 8,000 0.4000 42.87 41.26 42.87 42.87 42.87 187 42.868 -2.44%
2015-07-21 0 0.410 0.400 0.410 0.385 0.420 892,000 366,020 0.4103 43.94 42.87 43.94 41.26 45.01 8,323 43.976 5.13%
2015-07-20 0 0.390 0.390 0.400 0.390 0.420 304,000 121,600 0.4000 41.80 41.80 42.87 41.80 45.01 2,837 42.868 -7.14%
2015-07-17 0 0.420 0.400 0.420 0.365 0.420 1,430,000 564,310 0.3946 45.01 42.87 45.01 39.12 45.01 13,343 42.292 7.69%
2015-07-16 0 0.390 0.370 0.390 0.390 0.390 136,000 53,040 0.3900 41.80 39.65 41.80 41.80 41.80 1,269 41.796 0.00%
2015-07-15 0 0.390 0.365 0.390 0.360 0.400 312,000 118,940 0.3812 41.80 39.12 41.80 38.58 42.87 2,911 40.855 -1.27%
2015-07-14 0 0.395 0.390 0.395 0.395 0.410 1,166,000 465,970 0.3996 42.33 41.80 42.33 42.33 43.94 10,880 42.829 0.00%
2015-07-13 0 0.395 0.390 0.395 0.370 0.410 826,000 324,580 0.3930 42.33 41.80 42.33 39.65 43.94 7,707 42.113 9.72%
2015-07-10 0 0.360 0.360 0.380 0.340 0.440 6,204,000 2,308,690 0.3721 38.58 38.58 40.72 36.44 47.16 57,889 39.881 16.13%
2015-07-09 0 0.310 0.300 0.310 0.280 0.345 4,870,000 1,513,250 0.3107 33.22 32.15 33.22 30.01 36.97 45,442 33.301 26.53%
2015-07-08 0 0.245 0.243 0.245 0.243 0.290 5,722,000 1,523,470 0.2662 26.26 26.04 26.26 26.04 31.08 53,392 28.534 -25.76%
2015-07-07 0 0.330 0.315 0.340 0.300 0.395 3,048,000 1,030,570 0.3381 35.37 33.76 36.44 32.15 42.33 28,441 36.236 -16.46%
2015-07-06 0 0.395 0.390 0.395 0.320 0.490 8,470,000 3,251,090 0.3838 42.33 41.80 42.33 34.29 52.51 79,033 41.136 -13.19%
2015-07-03 0 0.455 0.440 0.450 0.440 0.530 4,328,000 2,082,800 0.4812 48.76 47.16 48.23 47.16 56.80 40,384 51.575 -14.15%
2015-07-02 0 0.530 0.530 0.540 0.520 0.570 5,176,000 2,867,360 0.5540 56.80 56.80 57.87 55.73 61.09 48,297 59.369 -3.64%
2015-06-30 0 0.550 0.550 0.560 0.490 0.580 6,490,000 3,504,960 0.5401 58.94 58.94 60.02 52.51 62.16 60,558 57.878 11.11%
2015-06-29 0 0.495 0.490 0.510 0.460 0.580 9,664,000 4,961,790 0.5134 53.05 52.51 54.66 49.30 62.16 90,174 55.025 3.13%
2015-06-26 0 0.480 0.470 0.480 0.470 0.490 1,566,000 751,220 0.4797 51.44 50.37 51.44 50.37 52.51 14,612 51.410 -2.04%
2015-06-25 0 0.490 0.485 0.490 0.480 0.500 3,290,000 1,614,680 0.4908 52.51 51.98 52.51 51.44 53.59 30,699 52.598 -3.92%
2015-06-24 0 0.510 0.500 0.510 0.485 0.530 6,262,000 3,181,470 0.5081 54.66 53.59 54.66 51.98 56.80 58,430 54.449 -5.56%
2015-06-23 0 0.540 0.540 0.560 0.530 0.560 1,500,000 819,440 0.5463 57.87 57.87 60.02 56.80 60.02 13,996 58.547 0.00%
2015-06-22 0 0.540 0.530 0.550 0.530 0.550 993,900 535,273 0.5386 57.87 56.80 58.94 56.80 58.94 9,274 57.718 -1.82%
2015-06-19 0 0.550 0.550 0.560 0.550 0.590 2,122,000 1,214,440 0.5723 58.94 58.94 60.02 58.94 63.23 19,800 61.335 -3.51%
2015-06-18 0 0.570 0.560 0.580 0.550 0.570 3,148,000 1,762,340 0.5598 61.09 60.02 62.16 58.94 61.09 29,374 59.997 0.00%
2015-06-17 0 0.570 0.560 0.570 0.530 0.570 6,204,000 3,437,160 0.5540 61.09 60.02 61.09 56.80 61.09 57,889 59.375 0.00%
2015-06-16 0 0.570 0.550 0.570 0.540 0.570 3,607,171 2,008,700 0.5569 61.09 58.94 61.09 57.87 61.09 33,658 59.679 3.64%
2015-06-15 0 0.550 0.550 0.560 0.520 0.580 7,354,000 3,927,460 0.5341 58.94 58.94 60.02 55.73 62.16 68,620 57.235 -6.78%
2015-06-12 0 0.590 0.590 0.600 0.520 0.600 8,304,000 4,672,700 0.5627 63.23 63.23 64.30 55.73 64.30 77,484 60.305 5.36%
2015-06-11 0 0.560 0.540 0.560 0.510 0.560 7,946,000 4,194,000 0.5278 60.02 57.87 60.02 54.66 60.02 74,144 56.566 9.80%
2015-06-10 0 0.510 0.520 0.530 0.500 0.560 7,880,000 4,111,380 0.5217 54.66 55.73 56.80 53.59 60.02 73,528 55.916 -10.53%
2015-06-09 0 0.570 0.560 0.570 0.520 0.620 13,028,000 7,189,880 0.5519 61.09 60.02 61.09 55.73 66.45 121,563 59.145 -8.06%
2015-06-08 0 0.620 0.610 0.620 0.580 0.660 10,478,000 6,532,320 0.6234 66.45 65.37 66.45 62.16 70.73 97,769 66.814 -4.62%
2015-06-05 0 0.650 0.630 0.650 0.640 0.750 11,578,000 7,971,460 0.6885 69.66 67.52 69.66 68.59 80.38 108,033 73.787 -5.80%
2015-06-04 0 0.690 0.690 0.710 0.660 0.850 22,022,000 16,171,420 0.7343 73.95 73.95 76.09 70.73 91.09 205,486 78.699 -9.21%
2015-06-03 0 0.760 0.750 0.760 0.670 0.770 18,398,000 13,400,640 0.7284 81.45 80.38 81.45 71.80 82.52 171,670 78.060 13.43%
2015-06-02 0 0.670 0.670 0.680 0.600 0.700 22,060,000 14,023,200 0.6357 71.80 71.80 72.88 64.30 75.02 205,840 68.127 1.52%
2015-06-01 0 0.660 0.650 0.660 0.495 0.690 44,093,000 25,688,070 0.5826 70.73 69.66 70.73 53.05 73.95 411,428 62.436 32.00%
2015-05-29 0 0.500 0.495 0.500 0.470 0.550 15,906,000 8,050,220 0.5061 53.59 53.05 53.59 50.37 58.94 148,418 54.240 2.04%
2015-05-28 0 0.490 0.490 0.495 0.430 0.540 38,426,000 19,377,840 0.5043 52.51 52.51 53.05 46.08 57.87 358,550 54.045 13.95%
2015-05-27 0 0.430 0.425 0.430 0.420 0.450 14,498,000 6,272,040 0.4326 46.08 45.55 46.08 45.01 48.23 135,280 46.363 4.88%
2015-05-26 0 0.410 0.400 0.410 0.375 0.410 2,798,000 1,109,980 0.3967 43.94 42.87 43.94 40.19 43.94 26,108 42.515 6.49%
2015-05-22 0 0.385 0.380 0.385 0.335 0.425 17,219,019 6,566,316 0.3813 41.26 40.72 41.26 35.90 45.55 160,669 40.868 1.32%
2015-05-21 0 0.380 0.375 0.380 0.380 0.465 23,298,000 9,641,250 0.4138 40.72 40.19 40.72 40.72 49.83 217,392 44.350 -7.32%
2015-05-20 1 0.410 0.400 0.435 0.375 0.445 16,850,000 6,696,770 0.3974 43.94 42.87 46.62 40.19 47.69 157,226 42.593 7.89%
2015-05-19 0 0.380 0.375 0.380 0.370 0.385 1,550,000 579,910 0.3741 40.72 40.19 40.72 39.65 41.26 14,463 40.096 7.04%
2015-05-18 0 0.355 0.355 0.360 0.350 0.365 4,892,000 1,752,720 0.3583 38.05 38.05 38.58 37.51 39.12 45,647 38.397 -2.74%
2015-05-15 0 0.365 0.360 0.375 0.360 0.370 2,292,000 836,100 0.3648 39.12 38.58 40.19 38.58 39.65 21,386 39.095 2.82%
2015-05-14 0 0.355 0.350 0.365 0.350 0.370 852,000 305,300 0.3583 38.05 37.51 39.12 37.51 39.65 7,950 38.403 -1.39%
2015-05-13 0 0.360 0.360 0.370 0.350 0.360 305,000 109,150 0.3579 38.58 38.58 39.65 37.51 38.58 2,846 38.353 2.86%
2015-05-12 0 0.350 0.350 0.360 0.350 0.380 410,805 147,841 0.3599 37.51 37.51 38.58 37.51 40.72 3,833 38.569 -6.67%
2015-05-11 0 0.375 0.370 0.375 0.360 0.390 3,168,000 1,189,120 0.3754 40.19 39.65 40.19 38.58 41.80 29,560 40.227 7.14%
2015-05-08 0 0.350 0.340 0.350 0.325 0.350 4,126,000 1,398,580 0.3390 37.51 36.44 37.51 34.83 37.51 38,499 36.327 4.48%
2015-05-07 0 0.335 0.330 0.340 0.320 0.370 6,254,000 2,107,170 0.3369 35.90 35.37 36.44 34.29 39.65 58,356 36.109 -10.67%
2015-05-06 0 0.375 0.365 0.375 0.350 0.400 8,926,000 3,244,420 0.3635 40.19 39.12 40.19 37.51 42.87 83,288 38.954 -5.06%
2015-05-05 0 0.395 0.390 0.395 0.385 0.480 5,455,000 2,345,230 0.4299 42.33 41.80 42.33 41.26 51.44 50,900 46.075 -9.20%
2015-05-04 0 0.435 0.435 0.440 0.380 0.460 6,250,000 2,640,580 0.4225 46.62 46.62 47.16 40.72 49.30 58,318 45.279 8.75%
2015-04-30 0 0.400 0.390 0.410 0.350 0.430 14,850,000 5,825,140 0.3923 42.87 41.80 43.94 37.51 46.08 138,564 42.039 14.29%
2015-04-29 0 0.350 0.345 0.350 0.340 0.355 3,490,000 1,209,280 0.3465 37.51 36.97 37.51 36.44 38.05 32,565 37.134 -1.41%
2015-04-28 0 0.355 0.340 0.355 0.340 0.360 2,724,000 952,860 0.3498 38.05 36.44 38.05 36.44 38.58 25,417 37.488 0.00%
2015-04-27 0 0.355 0.350 0.360 0.335 0.360 5,458,000 1,917,180 0.3513 38.05 37.51 38.58 35.90 38.58 50,928 37.645 1.43%
2015-04-24 0 0.350 0.350 0.360 0.330 0.375 3,180,000 1,085,850 0.3415 37.51 37.51 38.58 35.37 40.19 29,672 36.595 -1.41%
2015-04-23 0 0.355 0.355 0.370 0.350 0.385 7,938,000 2,892,970 0.3644 38.05 38.05 39.65 37.51 41.26 74,069 39.058 2.90%
2015-04-22 0 0.345 0.340 0.345 0.325 0.345 3,508,000 1,173,980 0.3347 36.97 36.44 36.97 34.83 36.97 32,733 35.865 6.15%
2015-04-21 0 0.325 0.325 0.330 0.325 0.350 2,898,000 1,005,100 0.3468 34.83 34.83 35.37 34.83 37.51 27,041 37.169 -1.52%
2015-04-20 0 0.330 0.330 0.335 0.330 0.355 4,726,000 1,623,860 0.3436 35.37 35.37 35.90 35.37 38.05 44,098 36.824 -7.04%
2015-04-17 0 0.355 0.340 0.350 0.325 0.400 30,644,000 11,088,550 0.3619 38.05 36.44 37.51 34.83 42.87 285,937 38.780 9.23%
2015-04-16 0 0.325 0.320 0.325 0.310 0.340 9,892,000 3,216,000 0.3251 34.83 34.29 34.83 33.22 36.44 92,302 34.842 6.56%
2015-04-15 0 0.305 0.305 0.315 0.290 0.345 10,424,000 3,344,940 0.3209 32.69 32.69 33.76 31.08 36.97 97,266 34.390 -7.58%
2015-04-14 0 0.330 0.330 0.335 0.320 0.350 20,952,000 6,987,240 0.3335 35.37 35.37 35.90 34.29 37.51 195,502 35.740 6.45%
2015-04-13 0 0.310 0.305 0.310 0.270 0.310 18,704,000 5,510,370 0.2946 33.22 32.69 33.22 28.94 33.22 174,526 31.573 16.98%
2015-04-10 0 0.265 0.260 0.265 0.265 0.295 9,156,000 2,498,360 0.2729 28.40 27.86 28.40 28.40 31.62 85,434 29.243 0.00%
2015-04-09 0 0.265 0.265 0.275 0.265 0.320 5,248,000 1,453,900 0.2770 28.40 28.40 29.47 28.40 34.29 48,969 29.690 -3.64%
2015-04-08 0 0.275 0.270 0.275 0.260 0.285 4,128,000 1,126,810 0.2730 29.47 28.94 29.47 27.86 30.54 38,518 29.254 3.77%
2015-04-02 0 0.265 0.260 0.265 0.250 0.300 5,636,000 1,445,390 0.2565 28.40 27.86 28.40 26.79 32.15 52,589 27.485 1.92%
2015-04-01 0 0.260 0.255 0.260 0.250 0.265 1,772,000 452,520 0.2554 27.86 27.33 27.86 26.79 28.40 16,534 27.368 -1.89%
2015-03-31 0 0.265 0.265 0.270 0.265 0.290 768,000 209,340 0.2726 28.40 28.40 28.94 28.40 31.08 7,166 29.212 -8.62%
2015-03-30 0 0.290 0.280 0.295 0.265 0.290 3,844,000 1,077,490 0.2803 31.08 30.01 31.62 28.40 31.08 35,868 30.040 11.54%
2015-03-27 0 0.260 0.250 0.260 0.255 0.270 1,390,000 362,420 0.2607 27.86 26.79 27.86 27.33 28.94 12,970 27.943 1.96%
2015-03-26 0 0.255 0.255 0.260 0.255 0.260 604,000 154,640 0.2560 27.33 27.33 27.86 27.33 27.86 5,636 27.438 -1.92%
2015-03-25 0 0.260 0.260 0.270 0.260 0.270 740,000 196,110 0.2650 27.86 27.86 28.94 27.86 28.94 6,905 28.402 -3.70%
2015-03-24 0 0.270 0.265 0.275 0.270 0.280 1,146,000 316,870 0.2765 28.94 28.40 29.47 28.94 30.01 10,693 29.633 -6.90%
2015-03-23 0 0.290 0.285 0.290 0.270 0.290 2,642,000 747,880 0.2831 31.08 30.54 31.08 28.94 31.08 24,652 30.337 7.41%
2015-03-20 0 0.270 0.270 0.275 0.265 0.275 740,000 200,990 0.2716 28.94 28.94 29.47 28.40 29.47 6,905 29.108 0.00%
2015-03-19 0 0.270 0.255 0.275 0.255 0.275 1,340,000 358,250 0.2674 28.94 27.33 29.47 27.33 29.47 12,503 28.652 3.85%
2015-03-18 0 0.260 0.260 0.265 0.260 0.270 804,000 209,970 0.2612 27.86 27.86 28.40 27.86 28.94 7,502 27.988 1.96%
2015-03-17 0 0.255 0.243 0.265 0.255 0.275 1,794,000 477,020 0.2659 27.33 26.04 28.40 27.33 29.47 16,740 28.496 0.00%
2015-03-16 0 0.255 0.250 0.260 0.250 0.270 1,088,000 279,810 0.2572 27.33 26.79 27.86 26.79 28.94 10,152 27.562 0.00%
2015-03-13 0 0.255 0.250 0.255 0.247 0.255 466,000 117,306 0.2517 27.33 26.79 27.33 26.47 27.33 4,348 26.978 -1.92%
2015-03-12 0 0.260 0.248 0.260 0.240 0.260 1,886,000 474,870 0.2518 27.86 26.58 27.86 25.72 27.86 17,598 26.984 6.12%
2015-03-11 0 0.245 0.242 0.245 0.241 0.248 1,136,000 276,498 0.2434 26.26 25.94 26.26 25.83 26.58 10,600 26.085 -2.00%
2015-03-10 0 0.250 0.248 0.250 0.245 0.255 1,846,000 462,700 0.2507 26.79 26.58 26.79 26.26 27.33 17,225 26.862 -1.96%
2015-03-09 0 0.255 0.250 0.260 0.250 0.255 1,450,000 365,410 0.2520 27.33 26.79 27.86 26.79 27.33 13,530 27.008 0.00%
2015-03-06 0 0.255 0.255 0.260 0.255 0.265 1,268,000 324,770 0.2561 27.33 27.33 27.86 27.33 28.40 11,832 27.449 -3.77%
2015-03-05 0 0.265 0.265 0.270 0.250 0.265 2,010,000 512,190 0.2548 28.40 28.40 28.94 26.79 28.40 18,755 27.309 0.00%
2015-03-04 0 0.265 0.260 0.265 0.255 0.275 1,170,000 312,390 0.2670 28.40 27.86 28.40 27.33 29.47 10,917 28.615 -3.64%
2015-03-03 0 0.275 0.270 0.275 0.260 0.285 3,664,000 997,090 0.2721 29.47 28.94 29.47 27.86 30.54 34,189 29.164 -3.51%
2015-03-02 0 0.285 0.280 0.290 0.265 0.310 13,406,000 3,915,890 0.2921 30.54 30.01 31.08 28.40 33.22 125,090 31.304 11.76%
2015-02-27 0 0.255 0.255 0.265 0.255 0.260 798,000 206,740 0.2591 27.33 27.33 28.40 27.33 27.86 7,446 27.765 -1.92%
2015-02-26 0 0.260 0.250 0.265 0.250 0.265 542,000 139,980 0.2583 27.86 26.79 28.40 26.79 28.40 5,057 27.678 -1.89%
2015-02-25 0 0.265 0.255 0.265 0.250 0.265 1,446,000 371,680 0.2570 28.40 27.33 28.40 26.79 28.40 13,493 27.547 1.92%
2015-02-24 0 0.260 0.255 0.260 0.255 0.270 1,950,000 507,750 0.2604 27.86 27.33 27.86 27.33 28.94 18,195 27.906 -1.89%
2015-02-23 0 0.265 0.265 0.270 0.260 0.270 2,364,000 626,040 0.2648 28.40 28.40 28.94 27.86 28.94 22,058 28.381 -1.85%
2015-02-18 0 0.270 0.265 0.270 0.260 0.270 1,892,000 508,410 0.2687 28.94 28.40 28.94 27.86 28.94 17,654 28.798 0.00%
2015-02-17 0 0.270 0.265 0.270 0.260 0.270 1,544,000 410,670 0.2660 28.94 28.40 28.94 27.86 28.94 14,407 28.505 0.00%
2015-02-16 0 0.270 0.260 0.270 0.245 0.270 5,814,000 1,514,134 0.2604 28.94 27.86 28.94 26.26 28.94 54,250 27.910 0.00%
2015-02-13 0 0.270 0.265 0.270 0.255 0.275 2,776,000 737,940 0.2658 28.94 28.40 28.94 27.33 29.47 25,903 28.489 -1.82%
2015-02-12 0 0.275 0.270 0.275 0.275 0.275 1,198,000 329,450 0.2750 29.47 28.94 29.47 29.47 29.47 11,178 29.472 -1.79%
2015-02-11 0 0.280 0.275 0.280 0.270 0.305 4,188,000 1,183,060 0.2825 30.01 29.47 30.01 28.94 32.69 39,078 30.274 -1.75%
2015-02-10 0 0.285 0.285 0.290 0.270 0.295 1,568,000 438,270 0.2795 30.54 30.54 31.08 28.94 31.62 14,631 29.955 -3.39%
2015-02-09 0 0.295 0.285 0.295 0.270 0.295 1,426,000 409,620 0.2873 31.62 30.54 31.62 28.94 31.62 13,306 30.785 -1.67%
2015-02-06 0 0.300 0.295 0.300 0.285 0.300 8,492,000 2,499,980 0.2944 32.15 31.62 32.15 30.54 32.15 79,238 31.550 5.26%
2015-02-05 0 0.285 0.280 0.290 0.270 0.305 4,944,000 1,414,180 0.2860 30.54 30.01 31.08 28.94 32.69 46,132 30.655 -6.56%
2015-02-04 0 0.305 0.305 0.310 0.295 0.320 5,826,000 1,780,870 0.3057 32.69 32.69 33.22 31.62 34.29 54,362 32.759 -3.17%
2015-02-03 0 0.315 0.310 0.315 0.305 0.355 19,962,000 6,389,610 0.3201 33.76 33.22 33.76 32.69 38.05 186,264 34.304 -11.27%
2015-02-02 0 0.355 0.355 0.360 0.345 0.385 6,444,000 2,316,500 0.3595 38.05 38.05 38.58 36.97 41.26 60,128 38.526 -5.33%
2015-01-30 0 0.375 0.370 0.375 0.365 0.445 52,898,000 21,398,500 0.4045 40.19 39.65 40.19 39.12 47.69 493,587 43.353 1.35%
2015-01-29 0 0.370 0.365 0.370 0.350 0.400 10,846,000 4,065,720 0.3749 39.65 39.12 39.65 37.51 42.87 101,203 40.174 -6.33%
2015-01-28 0 0.395 0.390 0.395 0.385 0.445 32,888,000 13,395,040 0.4073 42.33 41.80 42.33 41.26 47.69 306,875 43.650 -3.66%
2015-01-27 0 0.410 0.405 0.410 0.405 0.550 67,510,000 32,802,920 0.4859 43.94 43.40 43.94 43.40 58.94 629,931 52.074 -9.89%
2015-01-26 0 0.455 0.450 0.455 0.430 0.510 50,000,000 22,873,030 0.4575 48.76 48.23 48.76 46.08 54.66 466,546 49.026 2.25%
2015-01-23 0 0.445 0.440 0.445 0.375 0.455 23,928,000 9,691,660 0.4050 47.69 47.16 47.69 40.19 48.76 223,270 43.408 4.71%
2015-01-22 0 0.425 0.425 0.435 0.360 0.430 17,302,000 6,552,720 0.3787 45.55 45.55 46.62 38.58 46.08 161,444 40.588 21.43%
2015-01-21 0 0.350 0.350 0.370 0.350 0.390 1,182,000 441,250 0.3733 37.51 37.51 39.65 37.51 41.80 11,029 40.008 -11.39%
2015-01-20 0 0.395 0.395 0.405 0.380 0.380 166,000 63,080 0.3800 42.33 42.33 43.40 40.72 40.72 1,549 40.725 6.76%
2015-01-19 0 0.370 0.355 0.420 - - 0 0 - 39.65 38.05 45.01 - - 0 - 0.00%
2015-01-16 0 0.370 0.355 0.410 - - 0 0 - 39.65 38.05 43.94 - - 0 - 0.00%
2015-01-15 0 0.370 0.355 0.410 - - 0 0 - 39.65 38.05 43.94 - - 0 - 0.00%
2015-01-14 0 0.370 0.355 0.410 - - 0 0 - 39.65 38.05 43.94 - - 0 - 0.00%
2015-01-13 0 0.370 0.370 0.410 0.370 0.410 136,000 54,740 0.4025 39.65 39.65 43.94 39.65 43.94 1,269 43.136 -5.13%
2015-01-12 0 0.390 0.335 0.390 0.350 0.400 1,336,000 513,460 0.3843 41.80 35.90 41.80 37.51 42.87 12,466 41.188 9.86%
2015-01-09 0 0.355 0.290 0.360 0.355 0.355 2,000 710 0.3550 38.05 31.08 38.58 38.05 38.05 19 38.046 9.23%
2015-01-08 0 0.325 0.290 0.360 - - 0 0 - 34.83 31.08 38.58 - - 0 - 0.00%
2015-01-07 0 0.325 0.310 0.340 0.310 0.325 30,000 9,450 0.3150 34.83 33.22 36.44 33.22 34.83 280 33.759 8.33%
2015-01-06 0 0.300 0.295 0.320 0.295 0.300 130,000 38,910 0.2993 32.15 31.62 34.29 31.62 32.15 1,213 32.077 0.00%
2015-01-05 0 0.300 0.285 0.305 0.290 0.300 14,000 4,180 0.2986 32.15 30.54 32.69 31.08 32.15 131 31.998 3.45%
2015-01-02 0 0.290 0.285 0.310 0.290 0.290 8,000 2,320 0.2900 31.08 30.54 33.22 31.08 31.08 75 31.079 -3.33%
2014-12-31 0 0.300 0.295 0.305 - - 0 0 - 32.15 31.62 32.69 - - 0 - 0.00%
2014-12-30 0 0.300 0.290 0.300 - - 0 0 - 32.15 31.08 32.15 - - 0 - 0.00%
2014-12-29 0 0.300 0.300 0.310 0.300 0.300 26,000 7,800 0.3000 32.15 32.15 33.22 32.15 32.15 243 32.151 0.00%
2014-12-24 0 0.300 0.300 0.335 0.300 0.305 80,000 24,260 0.3033 32.15 32.15 35.90 32.15 32.69 746 32.499 -11.76%
2014-12-23 0 0.340 0.310 0.350 - - 0 0 - 36.44 33.22 37.51 - - 0 - 0.00%
2014-12-22 0 0.340 0.320 0.340 0.315 0.345 182,000 60,410 0.3319 36.44 34.29 36.44 33.76 36.97 1,698 35.572 13.33%
2014-12-19 0 0.300 0.295 0.315 0.300 0.310 40,000 12,060 0.3015 32.15 31.62 33.76 32.15 33.22 373 32.312 -7.69%
2014-12-18 0 0.325 0.315 0.375 0.325 0.325 200,000 65,000 0.3250 34.83 33.76 40.19 34.83 34.83 1,866 34.830 -2.99%
2014-12-17 0 0.335 0.335 0.355 0.335 0.335 30,000 10,050 0.3350 35.90 35.90 38.05 35.90 35.90 280 35.902 -5.63%
2014-12-16 0 0.355 0.345 0.355 0.320 0.360 92,000 31,690 0.3445 38.05 36.97 38.05 34.29 38.58 858 36.916 10.94%
2014-12-15 0 0.320 0.310 0.325 0.300 0.320 238,000 72,940 0.3065 34.29 33.22 34.83 32.15 34.29 2,221 32.845 0.00%
2014-12-12 0 0.320 0.320 0.350 0.315 0.315 16,000 5,040 0.3150 34.29 34.29 37.51 33.76 33.76 149 33.759 1.59%
2014-12-11 0 0.315 0.315 0.335 0.300 0.345 280,000 92,220 0.3294 33.76 33.76 35.90 32.15 36.97 2,613 35.297 -1.56%
2014-12-10 0 0.320 0.320 0.345 0.310 0.310 112,000 34,740 0.3102 34.29 34.29 36.97 33.22 33.22 1,045 33.242 1.59%
2014-12-09 0 0.315 0.310 0.315 0.300 0.355 1,674,000 536,210 0.3203 33.76 33.22 33.76 32.15 38.05 15,620 34.328 -17.11%
2014-12-08 0 0.380 0.355 0.380 0.375 0.385 36,000 13,690 0.3803 40.72 38.05 40.72 40.19 41.26 336 40.755 0.00%
2014-12-05 0 0.380 0.380 0.395 0.380 0.415 228,000 88,300 0.3873 40.72 40.72 42.33 40.72 44.48 2,127 41.505 0.00%
2014-12-04 0 0.380 0.375 0.410 0.380 0.380 40,000 15,200 0.3800 40.72 40.19 43.94 40.72 40.72 373 40.725 0.00%
2014-12-03 0 0.380 0.380 0.385 0.370 0.390 238,000 89,760 0.3771 40.72 40.72 41.26 39.65 41.80 2,221 40.419 -5.00%
2014-12-02 0 0.400 0.375 0.415 - - 0 0 - 42.87 40.19 44.48 - - 0 - 0.00%
2014-12-01 0 0.400 0.385 0.400 0.390 0.405 170,000 67,580 0.3975 42.87 41.26 42.87 41.80 43.40 1,586 42.603 2.56%
2014-11-28 0 0.390 0.390 0.395 0.360 0.435 1,688,000 655,220 0.3882 41.80 41.80 42.33 38.58 46.62 15,751 41.600 -6.02%
2014-11-27 0 0.415 0.405 0.420 0.360 0.425 518,000 202,970 0.3918 44.48 43.40 45.01 38.58 45.55 4,833 41.993 5.06%
2014-11-26 0 0.395 0.390 0.395 0.375 0.430 1,302,000 519,520 0.3990 42.33 41.80 42.33 40.19 46.08 12,149 42.763 -7.06%
2014-11-25 0 0.425 0.425 0.430 0.405 0.445 1,292,000 544,760 0.4216 45.55 45.55 46.08 43.40 47.69 12,056 45.187 -2.30%
2014-11-24 0 0.435 0.425 0.435 0.415 0.445 924,000 389,990 0.4221 46.62 45.55 46.62 44.48 47.69 8,622 45.233 1.16%
2014-11-21 0 0.430 0.430 0.450 0.420 0.500 1,676,000 749,410 0.4471 46.08 46.08 48.23 45.01 53.59 15,639 47.920 -6.52%
2014-11-20 0 0.460 0.460 0.465 0.420 0.530 1,098,000 505,150 0.4601 49.30 49.30 49.83 45.01 56.80 10,245 49.305 -3.16%
2014-11-19 0 0.475 0.455 0.475 0.455 0.600 3,404,000 1,721,160 0.5056 50.91 48.76 50.91 48.76 64.30 31,762 54.188 -15.18%
2014-11-18 0 0.560 0.560 0.580 0.485 0.740 11,028,000 6,820,530 0.6185 60.02 60.02 62.16 51.98 79.31 102,901 66.282 15.46%
2014-11-17 0 0.485 0.470 0.485 0.400 0.500 2,834,000 1,197,030 0.4224 51.98 50.37 51.98 42.87 53.59 26,444 45.267 21.25%
2014-11-14 0 0.400 0.350 0.400 0.355 0.400 1,198,000 428,560 0.3577 42.87 37.51 42.87 38.05 42.87 11,178 38.338 0.00%
2014-11-13 0 0.400 0.380 0.400 0.380 0.400 144,000 56,720 0.3939 42.87 40.72 42.87 40.72 42.87 1,344 42.213 0.00%
2014-11-12 0 0.400 0.340 0.400 0.390 0.400 1,418,000 554,620 0.3911 42.87 36.44 42.87 41.80 42.87 13,231 41.917 0.00%
2014-11-11 0 0.400 0.365 0.400 0.390 0.400 468,000 183,390 0.3919 42.87 39.12 42.87 41.80 42.87 4,367 41.996 0.00%
2014-11-10 0 0.400 0.375 0.400 0.400 0.400 110,000 44,000 0.4000 42.87 40.19 42.87 42.87 42.87 1,026 42.868 0.00%
2014-11-07 0 0.400 0.370 0.400 0.400 0.400 100,000 40,000 0.4000 42.87 39.65 42.87 42.87 42.87 933 42.868 2.56%
2014-11-06 0 0.390 0.390 0.400 - - 0 0 - 41.80 41.80 42.87 - - 0 - 5.41%
2014-11-05 0 0.370 0.370 0.400 0.370 0.370 103,674 38,342 0.3698 39.65 39.65 42.87 39.65 39.65 967 39.635 -6.33%
2014-11-04 0 0.395 0.400 0.460 0.395 0.400 600,000 237,140 0.3952 42.33 42.87 49.30 42.33 42.87 5,599 42.357 -1.25%
2014-11-03 0 0.400 0.360 0.400 0.380 0.400 596,000 228,230 0.3829 42.87 38.58 42.87 40.72 42.87 5,561 41.039 2.56%
2014-10-31 0 0.390 0.365 0.390 - - 0 0 - 41.80 39.12 41.80 - - 0 - -2.50%
2014-10-30 0 0.400 0.350 0.400 0.370 0.400 204,000 79,200 0.3882 42.87 37.51 42.87 39.65 42.87 1,904 41.607 5.26%
2014-10-29 0 0.380 0.350 0.400 - - 0 0 - 40.72 37.51 42.87 - - 0 - 0.00%
2014-10-28 0 0.380 0.380 0.400 0.380 0.380 60,000 22,800 0.3800 40.72 40.72 42.87 40.72 40.72 560 40.725 -5.00%
2014-10-27 0 0.400 0.390 0.400 0.400 0.400 200,000 80,000 0.4000 42.87 41.80 42.87 42.87 42.87 1,866 42.868 2.56%
2014-10-24 0 0.390 0.375 0.400 - - 0 0 - 41.80 40.19 42.87 - - 0 - 0.00%
2014-10-23 0 0.390 0.375 0.395 0.390 0.390 16,000 6,240 0.3900 41.80 40.19 42.33 41.80 41.80 149 41.796 6.85%
2014-10-22 0 0.365 0.365 0.390 - - 0 0 - 39.12 39.12 41.80 - - 0 - 0.00%
2014-10-21 0 0.365 0.360 0.400 0.365 0.365 10,000 3,650 0.3650 39.12 38.58 42.87 39.12 39.12 93 39.117 -2.67%
2014-10-20 0 0.375 0.375 0.400 - - 0 0 - 40.19 40.19 42.87 - - 0 - 1.35%
2014-10-17 0 0.370 0.365 0.400 0.370 0.370 2,000 740 0.3700 39.65 39.12 42.87 39.65 39.65 19 39.653 -2.63%
2014-10-16 0 0.380 0.365 0.380 0.380 0.390 696,000 269,440 0.3871 40.72 39.12 40.72 40.72 41.80 6,494 41.489 0.00%
2014-10-15 0 0.380 0.380 0.390 0.380 0.380 238,000 90,440 0.3800 40.72 40.72 41.80 40.72 40.72 2,221 40.725 -5.00%
2014-10-14 0 0.400 0.380 0.400 0.400 0.400 200,510 80,188 0.3999 42.87 40.72 42.87 42.87 42.87 1,871 42.860 0.00%
2014-10-13 0 0.400 0.380 0.400 0.400 0.400 80,000 32,000 0.4000 42.87 40.72 42.87 42.87 42.87 746 42.868 0.00%
2014-10-10 0 0.400 0.385 0.400 0.400 0.400 320,000 128,000 0.4000 42.87 41.26 42.87 42.87 42.87 2,986 42.868 3.90%
2014-10-09 0 0.385 0.385 0.400 0.380 0.400 388,000 149,320 0.3848 41.26 41.26 42.87 40.72 42.87 3,620 41.244 -3.75%
2014-10-08 0 0.400 0.325 0.450 0.400 0.400 520,000 208,000 0.4000 42.87 34.83 48.23 42.87 42.87 4,852 42.868 0.00%
2014-10-07 0 0.400 0.400 0.450 0.380 0.400 144,000 57,080 0.3964 42.87 42.87 48.23 40.72 42.87 1,344 42.481 2.56%
2014-10-06 0 0.390 0.390 0.400 0.390 0.400 22,000 8,600 0.3909 41.80 41.80 42.87 41.80 42.87 205 41.894 -2.50%
2014-10-03 0 0.400 0.400 0.455 0.380 0.400 60,000 23,000 0.3833 42.87 42.87 48.76 40.72 42.87 560 41.082 -1.23%
2014-09-30 0 0.405 0.390 0.430 0.345 0.405 376,000 149,590 0.3978 43.40 41.80 46.08 36.97 43.40 3,508 42.637 1.25%
2014-09-29 0 0.400 0.330 0.400 0.400 0.400 850,000 340,000 0.4000 42.87 35.37 42.87 42.87 42.87 7,931 42.868 0.00%
2014-09-26 0 0.400 0.380 0.400 0.400 0.400 100,000 40,000 0.4000 42.87 40.72 42.87 42.87 42.87 933 42.868 0.00%
2014-09-25 0 0.400 0.380 0.400 0.400 0.400 80,000 32,000 0.4000 42.87 40.72 42.87 42.87 42.87 746 42.868 0.00%
2014-09-24 0 0.400 0.355 0.400 0.400 0.400 190,000 76,000 0.4000 42.87 38.05 42.87 42.87 42.87 1,773 42.868 0.00%
2014-09-23 0 0.400 0.380 0.410 - - 0 0 - 42.87 40.72 43.94 - - 0 - 0.00%
2014-09-22 0 0.400 0.375 0.400 0.400 0.405 1,286,000 514,500 0.4001 42.87 40.19 42.87 42.87 43.40 12,000 42.877 3.90%
2014-09-19 0 0.385 0.360 0.400 0.385 0.400 1,502,000 578,570 0.3852 41.26 38.58 42.87 41.26 42.87 14,015 41.282 0.00%
2014-09-18 0 0.385 0.380 0.385 0.385 0.385 556,000 214,060 0.3850 41.26 40.72 41.26 41.26 41.26 5,188 41.261 0.00%
2014-09-17 0 0.385 0.380 0.430 - - 0 0 - 41.26 40.72 46.08 - - 0 - 0.00%
2014-09-16 0 0.385 0.385 0.400 0.380 0.380 348,000 132,240 0.3800 41.26 41.26 42.87 40.72 40.72 3,247 40.725 -3.75%
2014-09-15 0 0.400 0.380 0.450 - - 0 0 - 42.87 40.72 48.23 - - 0 - 0.00%
2014-09-12 0 0.400 0.390 0.440 0.395 0.400 662,000 264,490 0.3995 42.87 41.80 47.16 42.33 42.87 6,177 42.818 0.00%
2014-09-11 0 0.400 0.380 0.400 0.395 0.400 588,000 235,160 0.3999 42.87 40.72 42.87 42.33 42.87 5,487 42.861 0.00%
2014-09-10 0 0.400 0.380 0.400 0.400 0.400 50,000 20,000 0.4000 42.87 40.72 42.87 42.87 42.87 467 42.868 0.00%
2014-09-08 0 0.400 0.385 0.450 0.400 0.410 400,000 162,000 0.4050 42.87 41.26 48.23 42.87 43.94 3,732 43.404 0.00%
2014-09-05 0 0.400 0.385 0.410 0.385 0.400 252,000 100,620 0.3993 42.87 41.26 43.94 41.26 42.87 2,351 42.792 3.90%
2014-09-04 0 0.385 0.365 0.385 - - 265 94 0.3547 41.26 39.12 41.26 - - 2 38.015 -3.75%
2014-09-03 0 0.400 0.365 0.400 0.400 0.400 460,000 184,000 0.4000 42.87 39.12 42.87 42.87 42.87 4,292 42.868 0.00%
2014-09-02 0 0.400 0.375 0.400 - - 0 0 - 42.87 40.19 42.87 - - 0 - 0.00%
2014-09-01 0 0.400 0.380 0.400 0.405 0.410 76,000 31,060 0.4087 42.87 40.72 42.87 43.40 43.94 709 43.799 0.00%
2014-08-29 0 0.400 0.400 0.420 0.400 0.400 600,000 240,000 0.4000 42.87 42.87 45.01 42.87 42.87 5,599 42.868 5.26%
2014-08-28 0 0.380 0.380 0.395 0.380 0.400 178,000 70,240 0.3946 40.72 40.72 42.33 40.72 42.87 1,661 42.290 -5.00%
2014-08-27 0 0.400 0.370 0.405 0.395 0.410 566,998 228,759 0.4035 42.87 39.65 43.40 42.33 43.94 5,291 43.239 -1.23%
2014-08-26 0 0.405 0.365 0.435 0.405 0.410 230,000 93,650 0.4072 43.40 39.12 46.62 43.40 43.94 2,146 43.637 0.00%
2014-08-25 0 0.405 0.405 0.455 0.405 0.465 1,008,000 438,120 0.4346 43.40 43.40 48.76 43.40 49.83 9,406 46.581 1.25%
2014-08-22 0 0.400 0.400 0.420 0.350 0.400 452,000 168,910 0.3737 42.87 42.87 45.01 37.51 42.87 4,218 40.049 12.68%
2014-08-21 0 0.355 0.325 0.355 0.300 0.355 22,000 6,820 0.3100 38.05 34.83 38.05 32.15 38.05 205 33.223 0.00%
2014-08-20 0 0.355 0.335 0.365 - - 0 0 - 38.05 35.90 39.12 - - 0 - 0.00%
2014-08-19 0 0.355 0.330 0.380 - - 0 0 - 38.05 35.37 40.72 - - 0 - 0.00%
2014-08-18 0 0.355 0.355 0.400 0.355 0.355 20,000 7,100 0.3550 38.05 38.05 42.87 38.05 38.05 187 38.046 0.00%
2014-08-15 0 0.355 0.355 0.375 0.335 0.350 686,000 233,290 0.3401 38.05 38.05 40.19 35.90 37.51 6,401 36.446 4.41%
2014-08-14 0 0.340 0.340 0.380 - - 0 0 - 36.44 36.44 40.72 - - 0 - 0.00%
2014-08-13 0 0.340 0.325 0.340 - - 0 0 - 36.44 34.83 36.44 - - 0 - 0.00%
2014-08-12 0 0.340 0.320 0.380 - - 0 0 - 36.44 34.29 40.72 - - 0 - 0.00%
2014-08-11 0 0.340 0.340 0.360 0.330 0.340 222,000 75,260 0.3390 36.44 36.44 38.58 35.37 36.44 2,071 36.332 0.00%
2014-08-08 0 0.340 0.300 0.375 - - 0 0 - 36.44 32.15 40.19 - - 0 - 0.00%
2014-08-07 0 0.340 0.300 0.390 - - 0 0 - 36.44 32.15 41.80 - - 0 - 0.00%
2014-08-06 0 0.340 0.310 0.350 0.340 0.340 100,000 34,000 0.3400 36.44 33.22 37.51 36.44 36.44 933 36.438 -4.23%
2014-08-05 0 0.355 0.355 0.360 0.355 0.360 66,000 23,460 0.3555 38.05 38.05 38.58 38.05 38.58 616 38.094 0.00%
2014-08-04 0 0.355 0.340 0.355 0.340 0.355 894,000 311,460 0.3484 38.05 36.44 38.05 36.44 38.05 8,342 37.337 4.41%
2014-08-01 0 0.340 0.285 0.350 - - 0 0 - 36.44 30.54 37.51 - - 0 - 0.00%
2014-07-31 0 0.340 0.305 0.350 0.340 0.340 200,000 68,000 0.3400 36.44 32.69 37.51 36.44 36.44 1,866 36.438 -2.86%
2014-07-30 0 0.350 0.310 0.355 - - 0 0 - 37.51 33.22 38.05 - - 0 - 0.00%
2014-07-29 0 0.350 0.335 0.350 0.340 0.355 2,356,000 828,050 0.3515 37.51 35.90 37.51 36.44 38.05 21,984 37.667 4.48%
2014-07-28 0 0.335 0.335 0.350 0.330 0.330 100,000 33,000 0.3300 35.90 35.90 37.51 35.37 35.37 933 35.366 -1.47%
2014-07-25 0 0.340 0.295 0.350 0.340 0.340 500,000 170,000 0.3400 36.44 31.62 37.51 36.44 36.44 4,665 36.438 0.00%
2014-07-24 0 0.340 0.315 0.340 0.315 0.340 160,000 53,650 0.3353 36.44 33.76 36.44 33.76 36.44 1,493 35.936 7.94%
2014-07-23 0 0.315 0.315 0.350 0.315 0.315 40,000 12,600 0.3150 33.76 33.76 37.51 33.76 33.76 373 33.759 0.00%
2014-07-22 0 0.315 0.280 0.350 - - 0 0 - 33.76 30.01 37.51 - - 0 - 0.00%
2014-07-21 0 0.315 0.315 0.350 - - 0 0 - 33.76 33.76 37.51 - - 0 - 0.00%
2014-07-18 0 0.315 0.315 0.330 0.300 0.315 134,000 40,480 0.3021 33.76 33.76 35.37 32.15 33.76 1,250 32.375 -11.27%
2014-07-17 0 0.355 0.355 0.370 0.350 0.395 1,000,000 357,450 0.3575 38.05 38.05 39.65 37.51 42.33 9,331 38.308 4.41%
2014-07-16 0 0.340 0.335 0.350 0.340 0.350 800,000 278,000 0.3475 36.44 35.90 37.51 36.44 37.51 7,465 37.242 -4.23%
2014-07-15 0 0.355 0.355 0.360 0.355 0.360 2,426,000 863,730 0.3560 38.05 38.05 38.58 38.05 38.58 22,637 38.156 0.00%
2014-07-14 0 0.355 0.350 0.360 0.350 0.355 588,000 207,300 0.3526 38.05 37.51 38.58 37.51 38.05 5,487 37.783 2.90%
2014-07-11 0 0.345 0.345 0.350 0.340 0.340 32,000 10,880 0.3400 36.97 36.97 37.51 36.44 36.44 299 36.438 1.47%
2014-07-10 0 0.340 0.340 0.350 0.330 0.350 2,096,000 712,120 0.3398 36.44 36.44 37.51 35.37 37.51 19,558 36.411 4.62%
2014-07-09 0 0.325 0.325 0.330 0.325 0.325 660,000 214,500 0.3250 34.83 34.83 35.37 34.83 34.83 6,158 34.830 0.00%
2014-07-08 0 0.325 0.260 0.325 0.325 0.325 520,000 169,000 0.3250 34.83 27.86 34.83 34.83 34.83 4,852 34.830 3.17%
2014-07-07 0 0.315 0.315 0.325 0.310 0.315 814,000 256,390 0.3150 33.76 33.76 34.83 33.22 33.76 7,595 33.756 1.61%
2014-07-04 0 0.310 0.310 0.330 0.310 0.310 16,000 4,960 0.3100 33.22 33.22 35.37 33.22 33.22 149 33.223 0.00%
2014-07-03 0 0.310 0.310 0.330 - - 0 0 - 33.22 33.22 35.37 - - 0 - 0.00%
2014-07-02 0 0.310 0.270 0.330 - - 0 0 - 33.22 28.94 35.37 - - 0 - 0.00%
2014-06-30 0 0.310 0.310 0.330 - - 0 0 - 33.22 33.22 35.37 - - 0 - 0.00%
2014-06-27 0 0.310 0.265 0.330 - - 0 0 - 33.22 28.40 35.37 - - 0 - 0.00%
2014-06-26 0 0.310 0.310 0.330 - - 0 0 - 33.22 33.22 35.37 - - 0 - 0.00%
2014-06-25 0 0.310 0.310 0.330 0.310 0.310 570,000 176,700 0.3100 33.22 33.22 35.37 33.22 33.22 5,319 33.223 1.64%
2014-06-24 0 0.305 0.285 0.305 0.305 0.305 434,000 132,370 0.3050 32.69 30.54 32.69 32.69 32.69 4,050 32.687 0.00%
2014-06-23 0 0.305 0.305 0.320 0.305 0.310 500,000 153,060 0.3061 32.69 32.69 34.29 32.69 33.22 4,665 32.807 0.00%
2014-06-20 0 0.305 0.305 0.345 0.305 0.305 46,000 14,030 0.3050 32.69 32.69 36.97 32.69 32.69 429 32.687 -3.17%
2014-06-19 0 0.315 0.315 0.330 0.315 0.325 300,000 96,000 0.3200 33.76 33.76 35.37 33.76 34.83 2,799 34.295 1.61%
2014-06-18 0 0.310 0.310 0.345 - - 0 0 - 33.22 33.22 36.97 - - 0 - 0.00%
2014-06-17 0 0.310 0.300 0.350 - - 0 0 - 33.22 32.15 37.51 - - 0 - 0.00%
2014-06-16 0 0.310 0.310 0.350 0.300 0.310 782,000 239,490 0.3063 33.22 33.22 37.51 32.15 33.22 7,297 32.821 1.64%
2014-06-13 0 0.305 0.305 0.330 0.305 0.310 1,100,000 336,380 0.3058 32.69 32.69 35.37 32.69 33.22 10,264 32.773 1.67%
2014-06-12 0 0.300 0.300 0.315 - - 0 0 - 32.15 32.15 33.76 - - 0 - 0.00%
2014-06-11 0 0.300 0.300 0.350 0.300 0.310 964,135 289,276 0.3000 32.15 32.15 37.51 32.15 33.22 8,996 32.155 -1.64%
2014-06-10 0 0.305 0.305 0.320 0.300 0.300 1,700,000 510,000 0.3000 32.69 32.69 34.29 32.15 32.15 15,863 32.151 -4.69%
2014-06-09 0 0.320 0.295 0.320 0.290 0.320 440,000 136,000 0.3091 34.29 31.62 34.29 31.08 34.29 4,106 33.125 8.47%
2014-06-06 0 0.295 0.295 0.300 0.290 0.290 100,000 29,000 0.2900 31.62 31.62 32.15 31.08 31.08 933 31.079 1.72%
2014-06-05 0 0.290 0.290 0.310 0.290 0.295 170,000 49,400 0.2906 31.08 31.08 33.22 31.08 31.62 1,586 31.142 -3.33%
2014-06-04 0 0.300 0.285 0.300 0.300 0.300 100,000 30,000 0.3000 32.15 30.54 32.15 32.15 32.15 933 32.151 0.00%
2014-06-03 0 0.300 0.285 0.300 0.280 0.300 208,000 58,640 0.2819 32.15 30.54 32.15 30.01 32.15 1,941 30.214 -3.23%
2014-05-30 0 0.310 0.280 0.310 - - 0 0 - 33.22 30.01 33.22 - - 0 - 0.00%
2014-05-29 0 0.310 0.285 0.310 - - 0 0 - 33.22 30.54 33.22 - - 0 - 0.00%
2014-05-28 0 0.310 0.280 0.310 - - 0 0 - 33.22 30.01 33.22 - - 0 - 0.00%
2014-05-27 0 0.310 0.295 0.310 - - 0 0 - 33.22 31.62 33.22 - - 0 - -3.12%
2014-05-26 0 0.320 0.300 0.320 - - 0 0 - 34.29 32.15 34.29 - - 0 - 0.00%
2014-05-23 0 0.320 0.300 0.320 - - 0 0 - 34.29 32.15 34.29 - - 0 - 0.00%
2014-05-22 0 0.320 0.305 0.320 0.320 0.320 100,000 32,000 0.3200 34.29 32.69 34.29 34.29 34.29 933 34.295 6.67%
2014-05-21 0 0.300 0.290 0.320 0.300 0.315 210,000 63,150 0.3007 32.15 31.08 34.29 32.15 33.76 1,959 32.228 -3.23%
2014-05-20 0 0.310 0.295 0.330 - - 0 0 - 33.22 31.62 35.37 - - 0 - 0.00%
2014-05-19 0 0.310 0.290 0.320 0.310 0.310 100,000 31,000 0.3100 33.22 31.08 34.29 33.22 33.22 933 33.223 0.00%
2014-05-16 0 0.310 0.295 0.310 - - 0 0 - 33.22 31.62 33.22 - - 0 - -8.82%
2014-05-15 0 0.340 0.340 0.350 0.310 0.315 210,000 65,150 0.3102 36.44 36.44 37.51 33.22 33.76 1,959 33.248 9.68%
2014-05-14 0 0.310 0.300 0.310 0.310 0.310 64,000 19,840 0.3100 33.22 32.15 33.22 33.22 33.22 597 33.223 0.00%
2014-05-13 0 0.310 0.280 0.310 - - 0 0 - 33.22 30.01 33.22 - - 0 - -3.12%
2014-05-12 0 0.320 0.310 0.350 - - 0 0 - 34.29 33.22 37.51 - - 0 - 0.00%
2014-05-09 0 0.320 0.320 0.345 0.320 0.330 100,000 32,200 0.3220 34.29 34.29 36.97 34.29 35.37 933 34.509 -11.11%
2014-05-08 0 0.360 0.330 0.365 - - 0 0 - 38.58 35.37 39.12 - - 0 - 0.00%
2014-05-07 0 0.360 0.320 0.365 - - 0 0 - 38.58 34.29 39.12 - - 0 - 0.00%
2014-05-05 0 0.360 0.325 0.360 0.350 0.360 250,000 88,750 0.3550 38.58 34.83 38.58 37.51 38.58 2,333 38.046 4.35%
2014-05-02 0 0.345 0.320 0.360 - - 0 0 - 36.97 34.29 38.58 - - 0 - 0.00%
2014-04-30 0 0.345 0.320 0.345 - - 0 0 - 36.97 34.29 36.97 - - 0 - -1.43%
2014-04-29 0 0.350 0.320 0.350 - - 0 0 - 37.51 34.29 37.51 - - 0 - 0.00%
2014-04-28 0 0.350 0.320 0.350 - - 0 0 - 37.51 34.29 37.51 - - 0 - 0.00%
2014-04-25 0 0.350 0.320 0.360 - - 0 0 - 37.51 34.29 38.58 - - 0 - 0.00%
2014-04-24 0 0.350 0.350 0.360 - - 0 0 - 37.51 37.51 38.58 - - 0 - 7.69%
2014-04-23 0 0.325 0.325 0.330 0.300 0.325 214,000 66,280 0.3097 34.83 34.83 35.37 32.15 34.83 1,997 33.193 8.33%
2014-04-22 0 0.300 0.300 0.305 0.300 0.320 366,000 113,150 0.3092 32.15 32.15 32.69 32.15 34.29 3,415 33.132 -4.76%
2014-04-17 0 0.315 0.290 0.315 - - 0 0 - 33.76 31.08 33.76 - - 0 - 0.00%
2014-04-16 0 0.315 0.290 0.320 - - 0 0 - 33.76 31.08 34.29 - - 0 - 0.00%
2014-04-15 0 0.315 0.290 0.315 - - 0 0 - 33.76 31.08 33.76 - - 0 - 0.00%
2014-04-14 0 0.315 0.285 0.315 - - 0 0 - 33.76 30.54 33.76 - - 0 - 0.00%
2014-04-11 0 0.315 0.300 0.315 0.315 0.315 10,000 3,150 0.3150 33.76 32.15 33.76 33.76 33.76 93 33.759 0.00%
2014-04-10 0 0.315 0.305 0.315 0.300 0.330 718,000 219,300 0.3054 33.76 32.69 33.76 32.15 35.37 6,700 32.733 -10.00%
2014-04-09 0 0.350 0.315 0.350 - - 0 0 - 37.51 33.76 37.51 - - 0 - -2.78%
2014-04-08 0 0.360 0.315 0.360 - - 0 0 - 38.58 33.76 38.58 - - 0 - 0.00%
2014-04-07 0 0.360 0.315 0.360 - - 0 0 - 38.58 33.76 38.58 - - 0 - 0.00%
2014-04-04 0 0.360 0.325 0.370 - - 0 0 - 38.58 34.83 39.65 - - 0 - 0.00%
2014-04-03 0 0.360 0.315 0.360 - - 0 0 - 38.58 33.76 38.58 - - 0 - 0.00%
2014-04-02 0 0.360 0.325 0.365 - - 0 0 - 38.58 34.83 39.12 - - 0 - 0.00%
2014-04-01 0 0.360 0.315 0.360 - - 0 0 - 38.58 33.76 38.58 - - 0 - -1.37%
2014-03-31 0 0.365 0.310 0.365 - - 0 0 - 39.12 33.22 39.12 - - 0 - 0.00%
2014-03-28 0 0.365 0.365 0.370 - - 0 0 - 39.12 39.12 39.65 - - 0 - 4.29%
2014-03-27 0 0.350 0.350 0.360 - - 0 0 - 37.51 37.51 38.58 - - 0 - 4.48%
2014-03-26 0 0.335 0.350 0.355 0.325 0.335 88,000 29,330 0.3333 35.90 37.51 38.05 34.83 35.90 821 35.719 0.00%
2014-03-25 0 0.335 0.305 0.335 - - 0 0 - 35.90 32.69 35.90 - - 0 - -1.47%
2014-03-24 0 0.340 0.305 0.345 - - 0 0 - 36.44 32.69 36.97 - - 0 - 0.00%
2014-03-21 0 0.340 0.315 0.340 - - 10,000 3,150 0.3150 36.44 33.76 36.44 - - 93 33.759 0.00%
2014-03-20 0 0.340 0.340 0.350 - - 0 0 - 36.44 36.44 37.51 - - 0 - 3.03%
2014-03-19 0 0.330 0.330 0.335 0.310 0.330 314,000 100,340 0.3196 35.37 35.37 35.90 33.22 35.37 2,930 34.247 -2.94%
2014-03-18 0 0.340 0.320 0.350 0.340 0.340 20,000 6,800 0.3400 36.44 34.29 37.51 36.44 36.44 187 36.438 0.00%
2014-03-17 0 0.340 0.330 0.345 0.310 0.355 202,000 65,970 0.3266 36.44 35.37 36.97 33.22 38.05 1,885 35.000 -4.23%
2014-03-14 0 0.355 0.365 0.370 0.350 0.370 36,000 12,680 0.3522 38.05 39.12 39.65 37.51 39.65 336 37.748 -7.79%
2014-03-13 0 0.385 0.365 0.390 - - 0 0 - 41.26 39.12 41.80 - - 0 - 0.00%
2014-03-12 0 0.385 0.350 0.390 - - 0 0 - 41.26 37.51 41.80 - - 0 - 0.00%
2014-03-11 0 0.385 0.370 0.400 0.385 0.390 50,000 19,400 0.3880 41.26 39.65 42.87 41.26 41.80 467 41.582 0.00%
2014-03-10 0 0.385 0.385 0.390 0.360 0.360 456,000 164,160 0.3600 41.26 41.26 41.80 38.58 38.58 4,255 38.581 2.67%
2014-03-07 0 0.375 0.350 0.380 - - 0 0 - 40.19 37.51 40.72 - - 0 - 0.00%
2014-03-06 0 0.375 0.360 0.375 - - 0 0 - 40.19 38.58 40.19 - - 0 - -1.32%
2014-03-05 0 0.380 0.350 0.380 - - 0 0 - 40.72 37.51 40.72 - - 0 - 0.00%
2014-03-04 0 0.380 0.370 0.380 0.360 0.380 560,000 207,900 0.3713 40.72 39.65 40.72 38.58 40.72 5,225 39.787 -3.80%
2014-03-03 0 0.395 0.385 0.395 - - 0 0 - 42.33 41.26 42.33 - - 0 - -1.25%
2014-02-28 0 0.400 0.385 0.400 0.385 0.400 32,000 12,300 0.3844 42.87 41.26 42.87 41.26 42.87 299 41.194 0.00%
2014-02-27 0 0.400 0.360 0.410 - - 0 0 - 42.87 38.58 43.94 - - 0 - 0.00%
2014-02-26 0 0.400 0.385 0.455 0.390 0.400 102,000 39,800 0.3902 42.87 41.26 48.76 41.80 42.87 952 41.818 0.00%
2014-02-25 0 0.400 0.390 0.410 - - 0 0 - 42.87 41.80 43.94 - - 0 - 0.00%
2014-02-24 0 0.400 0.400 0.410 0.400 0.410 80,000 32,100 0.4013 42.87 42.87 43.94 42.87 43.94 746 43.002 -2.44%
2014-02-21 0 0.410 0.395 0.450 - - 0 0 - 43.94 42.33 48.23 - - 0 - 0.00%
2014-02-20 0 0.410 0.380 0.410 0.405 0.410 226,000 92,630 0.4099 43.94 40.72 43.94 43.40 43.94 2,109 43.926 -1.20%
2014-02-19 0 0.415 0.395 0.415 0.395 0.415 542,000 220,990 0.4077 44.48 42.33 44.48 42.33 44.48 5,057 43.697 -2.35%
2014-02-18 0 0.425 0.400 0.425 - - 0 0 - 45.55 42.87 45.55 - - 0 - 0.00%
2014-02-17 0 0.425 0.400 0.430 - - 0 0 - 45.55 42.87 46.08 - - 0 - 0.00%
2014-02-14 0 0.425 0.415 0.430 0.420 0.435 308,000 131,900 0.4282 45.55 44.48 46.08 45.01 46.62 2,874 45.895 3.66%
2014-02-13 0 0.410 0.410 0.430 0.380 0.405 116,000 46,330 0.3994 43.94 43.94 46.08 40.72 43.40 1,082 42.804 2.50%
2014-02-12 0 0.400 0.400 0.420 0.400 0.405 120,000 48,070 0.4006 42.87 42.87 45.01 42.87 43.40 1,120 42.931 -4.76%
2014-02-11 0 0.420 0.420 0.430 0.420 0.440 452,000 194,760 0.4309 45.01 45.01 46.08 45.01 47.16 4,218 46.178 0.00%
2014-02-10 0 0.420 0.410 0.420 0.395 0.425 860,100 347,407 0.4039 45.01 43.94 45.01 42.33 45.55 8,026 43.288 5.00%
2014-02-07 0 0.400 0.380 0.400 0.390 0.400 50,000 19,880 0.3976 42.87 40.72 42.87 41.80 42.87 467 42.611 2.56%
2014-02-06 0 0.390 0.390 0.400 0.385 0.400 328,000 128,510 0.3918 41.80 41.80 42.87 41.26 42.87 3,061 41.989 -1.27%
2014-02-05 0 0.395 0.395 0.400 - - 0 0 - 42.33 42.33 42.87 - - 0 - 2.60%
2014-02-04 0 0.385 0.345 0.390 - - 8,000 3,120 0.3900 41.26 36.97 41.80 - - 75 41.796 0.00%
2014-01-30 0 0.385 0.340 0.390 - - 0 0 - 41.26 36.44 41.80 - - 0 - -1.28%
2014-01-29 0 0.390 0.370 0.390 - - 0 0 - 41.80 39.65 41.80 - - 0 - -1.27%
2014-01-28 0 0.395 0.360 0.395 - - 0 0 - 42.33 38.58 42.33 - - 0 - -1.25%
2014-01-27 0 0.400 0.360 0.400 0.405 0.405 50,000 20,250 0.4050 42.87 38.58 42.87 43.40 43.40 467 43.404 -2.44%
2014-01-24 0 0.410 0.410 0.415 0.380 0.395 130,000 50,420 0.3878 43.94 43.94 44.48 40.72 42.33 1,213 41.566 -2.38%
2014-01-23 0 0.420 0.420 0.425 0.420 0.450 102,000 43,980 0.4312 45.01 45.01 45.55 45.01 48.23 952 46.209 -6.67%
2014-01-22 0 0.450 0.430 0.450 0.405 0.450 438,000 179,550 0.4099 48.23 46.08 48.23 43.40 48.23 4,087 43.933 12.50%
2014-01-21 0 0.400 0.385 0.400 0.360 0.400 150,000 58,000 0.3867 42.87 41.26 42.87 38.58 42.87 1,400 41.439 3.90%
2014-01-20 0 0.385 0.355 0.385 - - 0 0 - 41.26 38.05 41.26 - - 0 - 0.00%
2014-01-17 0 0.385 0.365 0.425 - - 0 0 - 41.26 39.12 45.55 - - 0 - 0.00%
2014-01-16 0 0.385 0.385 0.400 0.370 0.420 124,000 46,480 0.3748 41.26 41.26 42.87 39.65 45.01 1,157 40.172 -8.33%
2014-01-15 0 0.420 0.385 0.420 0.350 0.420 468,000 180,620 0.3859 45.01 41.26 45.01 37.51 45.01 4,367 41.361 20.00%
2014-01-14 0 0.350 0.345 0.365 0.350 0.350 200,000 70,000 0.3500 37.51 36.97 39.12 37.51 37.51 1,866 37.510 0.00%
2014-01-13 0 0.350 0.350 0.370 0.350 0.350 44,000 15,400 0.3500 37.51 37.51 39.65 37.51 37.51 411 37.510 0.00%
2014-01-10 0 0.350 0.320 0.350 0.350 0.350 104,000 36,400 0.3500 37.51 34.29 37.51 37.51 37.51 970 37.510 0.00%
2014-01-09 0 0.350 0.335 0.360 - - 0 0 - 37.51 35.90 38.58 - - 0 - 0.00%
2014-01-08 0 0.350 0.350 0.380 0.315 0.345 124,000 40,980 0.3305 37.51 37.51 40.72 33.76 36.97 1,157 35.418 9.38%
2014-01-07 0 0.320 0.310 0.320 0.340 0.340 50,000 17,000 0.3400 34.29 33.22 34.29 36.44 36.44 467 36.438 -5.88%
2014-01-06 0 0.340 0.310 0.350 - - 0 0 - 36.44 33.22 37.51 - - 0 - 0.00%
2014-01-03 0 0.340 0.310 0.365 - - 0 0 - 36.44 33.22 39.12 - - 0 - 0.00%
2014-01-02 0 0.340 0.340 0.370 0.340 0.380 80,000 28,000 0.3500 36.44 36.44 39.65 36.44 40.72 746 37.510 0.00%
2013-12-31 0 0.340 0.310 0.355 - - 0 0 - 36.44 33.22 38.05 - - 0 - 0.00%
2013-12-30 0 0.340 0.330 0.360 0.340 0.340 2,907,515 988,509 0.3400 36.44 35.37 38.58 36.44 36.44 27,130 36.436 -4.23%
2013-12-27 0 0.355 0.340 0.360 0.340 0.360 14,488,000 4,927,090 0.3401 38.05 36.44 38.58 36.44 38.58 135,186 36.447 4.41%
2013-12-24 0 0.340 0.305 0.340 - - 0 0 - 36.44 32.69 36.44 - - 0 - 0.00%
2013-12-23 0 0.340 0.305 0.340 - - 0 0 - 36.44 32.69 36.44 - - 0 - 0.00%
2013-12-20 0 0.340 0.340 0.350 0.310 0.315 220,000 68,350 0.3107 36.44 36.44 37.51 33.22 33.76 2,053 33.296 7.94%
2013-12-19 0 0.315 0.310 0.350 0.315 0.330 140,000 44,850 0.3204 33.76 33.22 37.51 33.76 35.37 1,306 34.333 -4.55%
2013-12-18 0 0.330 0.310 0.330 - - 0 0 - 35.37 33.22 35.37 - - 0 - -1.49%
2013-12-17 0 0.335 0.305 0.335 - - 0 0 - 35.90 32.69 35.90 - - 0 - 0.00%
2013-12-16 0 0.335 0.305 0.345 - - 0 0 - 35.90 32.69 36.97 - - 0 - 0.00%
2013-12-13 0 0.335 0.315 0.335 - - 0 0 - 35.90 33.76 35.90 - - 0 - -1.47%
2013-12-12 0 0.340 0.330 0.340 0.320 0.340 252,000 80,680 0.3202 36.44 35.37 36.44 34.29 36.44 2,351 34.312 -1.45%
2013-12-11 0 0.345 0.325 0.345 - - 0 0 - 36.97 34.83 36.97 - - 0 - -1.43%
2013-12-10 0 0.350 0.315 0.350 - - 0 0 - 37.51 33.76 37.51 - - 0 - 0.00%
2013-12-09 0 0.350 0.340 0.350 0.320 0.350 36,000 11,640 0.3233 37.51 36.44 37.51 34.29 37.51 336 34.652 0.00%
2013-12-06 0 0.350 0.350 0.360 0.350 0.350 10,000 3,500 0.3500 37.51 37.51 38.58 37.51 37.51 93 37.510 0.00%
2013-12-05 0 0.350 0.350 0.360 - - 0 0 - 37.51 37.51 38.58 - - 0 - 0.00%
2013-12-04 0 0.350 0.350 0.360 - - 0 0 - 37.51 37.51 38.58 - - 0 - 0.00%
2013-12-03 0 0.350 0.350 0.360 0.350 0.350 16,000 5,600 0.3500 37.51 37.51 38.58 37.51 37.51 149 37.510 -2.78%
2013-12-02 0 0.360 0.350 0.365 0.360 0.365 100,000 36,020 0.3602 38.58 37.51 39.12 38.58 39.12 933 38.603 -1.37%
2013-11-29 0 0.365 0.345 0.365 0.365 0.370 64,000 23,430 0.3661 39.12 36.97 39.12 39.12 39.65 597 39.234 0.00%
2013-11-28 0 0.365 0.365 0.370 0.340 0.340 30,000 10,200 0.3400 39.12 39.12 39.65 36.44 36.44 280 36.438 1.39%
2013-11-27 0 0.360 0.335 0.360 - - 0 0 - 38.58 35.90 38.58 - - 0 - 0.00%
2013-11-26 0 0.360 0.340 0.370 0.360 0.360 36,000 12,960 0.3600 38.58 36.44 39.65 38.58 38.58 336 38.581 0.00%
2013-11-25 0 0.360 0.340 0.360 - - 0 0 - 38.58 36.44 38.58 - - 0 - -2.70%
2013-11-22 0 0.370 0.345 0.370 - - 0 0 - 39.65 36.97 39.65 - - 0 - -1.33%
2013-11-21 0 0.375 0.345 0.375 - - 0 0 - 40.19 36.97 40.19 - - 0 - 0.00%
2013-11-20 0 0.375 0.350 0.385 - - 0 0 - 40.19 37.51 41.26 - - 0 - 0.00%
2013-11-19 0 0.375 0.350 0.375 - - 0 0 - 40.19 37.51 40.19 - - 0 - 0.00%
2013-11-18 0 0.375 0.355 0.375 - - 0 0 - 40.19 38.05 40.19 - - 0 - 0.00%
2013-11-15 0 0.375 0.330 0.375 0.350 0.375 64,000 22,480 0.3513 40.19 35.37 40.19 37.51 40.19 597 37.644 2.74%
2013-11-14 0 0.365 0.365 0.375 0.350 0.355 92,000 32,210 0.3501 39.12 39.12 40.19 37.51 38.05 858 37.521 -6.41%
2013-11-13 0 0.390 0.360 0.390 - - 0 0 - 41.80 38.58 41.80 - - 0 - 0.00%
2013-11-12 0 0.390 0.350 0.390 - - 0 0 - 41.80 37.51 41.80 - - 0 - 0.00%
2013-11-11 0 0.390 0.350 0.390 - - 0 0 - 41.80 37.51 41.80 - - 0 - 0.00%
2013-11-08 0 0.390 0.340 0.400 - - 0 0 - 41.80 36.44 42.87 - - 0 - 0.00%
2013-11-07 0 0.390 0.360 0.400 0.370 0.400 154,000 57,080 0.3706 41.80 38.58 42.87 39.65 42.87 1,437 39.723 -2.50%
2013-11-06 0 0.400 0.370 0.400 0.360 0.400 4,000 1,520 0.3800 42.87 39.65 42.87 38.58 42.87 37 40.725 0.00%
2013-11-05 0 0.400 0.360 0.400 - - 0 0 - 42.87 38.58 42.87 - - 0 - 0.00%
2013-11-04 0 0.400 0.350 0.400 0.405 0.410 4,000 1,630 0.4075 42.87 37.51 42.87 43.40 43.94 37 43.672 6.67%
2013-11-01 0 0.375 0.375 0.410 0.360 0.415 30,000 11,530 0.3843 40.19 40.19 43.94 38.58 44.48 280 41.189 -8.54%
2013-10-31 0 0.410 0.375 0.410 - - 0 0 - 43.94 40.19 43.94 - - 0 - -1.20%
2013-10-30 0 0.415 0.395 0.415 0.415 0.415 2,000 830 0.4150 44.48 42.33 44.48 44.48 44.48 19 44.476 0.00%
2013-10-29 0 0.415 0.375 0.415 - - 0 0 - 44.48 40.19 44.48 - - 0 - 0.00%
2013-10-28 0 0.415 0.375 0.415 - - 0 0 - 44.48 40.19 44.48 - - 0 - 0.00%
2013-10-25 0 0.415 0.375 0.415 - - 0 0 - 44.48 40.19 44.48 - - 0 - 0.00%
2013-10-24 0 0.415 0.385 0.415 0.415 0.415 210,000 87,150 0.4150 44.48 41.26 44.48 44.48 44.48 1,959 44.476 0.00%
2013-10-23 0 0.415 0.400 0.415 0.415 0.415 26,000 10,790 0.4150 44.48 42.87 44.48 44.48 44.48 243 44.476 0.00%
2013-10-22 0 0.415 0.395 0.415 0.375 0.415 156,000 60,340 0.3868 44.48 42.33 44.48 40.19 44.48 1,456 41.453 -3.49%
2013-10-21 0 0.430 0.395 0.440 - - 0 0 - 46.08 42.33 47.16 - - 0 - 0.00%
2013-10-18 0 0.430 0.430 0.455 0.430 0.460 228,000 104,160 0.4568 46.08 46.08 48.76 46.08 49.30 2,127 48.960 0.00%
2013-10-17 0 0.430 0.425 0.450 0.395 0.460 848,000 364,460 0.4298 46.08 45.55 48.23 42.33 49.30 7,913 46.061 11.69%
2013-10-16 0 0.385 0.385 0.395 0.385 0.385 16,000 6,160 0.3850 41.26 41.26 42.33 41.26 41.26 149 41.261 0.00%
2013-10-15 0 0.385 0.380 0.385 0.375 0.385 434,000 163,900 0.3776 41.26 40.72 41.26 40.19 41.26 4,050 40.473 2.67%
2013-10-11 0 0.375 0.375 0.385 - - 0 0 - 40.19 40.19 41.26 - - 0 - 4.17%
2013-10-10 0 0.360 0.360 0.370 - - 0 0 - 38.58 38.58 39.65 - - 0 - 0.00%
2013-10-09 0 0.360 0.360 0.390 - - 0 0 - 38.58 38.58 41.80 - - 0 - 0.00%
2013-10-08 0 0.360 0.350 0.380 0.325 0.385 170,000 62,620 0.3684 38.58 37.51 40.72 34.83 41.26 1,586 39.477 0.00%
2013-10-07 0 0.360 0.330 0.360 - - 0 0 - 38.58 35.37 38.58 - - 0 - 0.00%
2013-10-04 0 0.360 0.335 0.380 - - 0 0 - 38.58 35.90 40.72 - - 0 - 0.00%
2013-10-03 0 0.360 0.360 0.365 0.335 0.360 12,000 4,190 0.3492 38.58 38.58 39.12 35.90 38.58 112 37.420 -1.37%
2013-10-02 0 0.365 0.345 0.370 - - 0 0 - 39.12 36.97 39.65 - - 0 - 0.00%
2013-09-30 0 0.365 0.350 0.365 0.330 0.365 16,000 5,500 0.3438 39.12 37.51 39.12 35.37 39.12 149 36.840 -1.35%
2013-09-27 0 0.370 0.370 0.390 0.340 0.365 54,000 18,960 0.3511 39.65 39.65 41.80 36.44 39.12 504 37.629 0.00%
2013-09-26 0 0.370 0.360 0.370 0.370 0.370 50,000 18,300 0.3660 39.65 38.58 39.65 39.65 39.65 467 39.224 -1.33%
2013-09-25 0 0.375 0.365 0.380 - - 0 0 - 40.19 39.12 40.72 - - 0 - 0.00%
2013-09-24 0 0.375 0.365 0.375 0.380 0.380 4,000 1,520 0.3800 40.19 39.12 40.19 40.72 40.72 37 40.725 1.35%
2013-09-23 0 0.370 0.370 0.380 0.350 0.355 58,000 20,470 0.3529 39.65 39.65 40.72 37.51 38.05 541 37.824 0.00%
2013-09-19 0 0.370 0.370 0.380 0.355 0.405 656,000 235,790 0.3594 39.65 39.65 40.72 38.05 43.40 6,121 38.521 -6.33%
2013-09-18 0 0.395 0.375 0.395 0.395 0.395 2,000 790 0.3950 42.33 40.19 42.33 42.33 42.33 19 42.332 -3.66%
2013-09-17 0 0.410 0.390 0.410 0.375 0.410 32,000 12,350 0.3859 43.94 41.80 43.94 40.19 43.94 299 41.361 2.50%
2013-09-16 0 0.400 0.395 0.415 0.390 0.425 72,000 28,440 0.3950 42.87 42.33 44.48 41.80 45.55 672 42.332 -2.44%
2013-09-13 0 0.410 0.410 0.420 0.410 0.420 216,000 89,210 0.4130 43.94 43.94 45.01 43.94 45.01 2,015 44.262 -3.53%
2013-09-12 0 0.425 0.415 0.425 0.400 0.470 660,000 278,390 0.4218 45.55 44.48 45.55 42.87 50.37 6,158 45.205 -7.61%
2013-09-11 0 0.460 0.455 0.460 0.375 0.530 6,720,000 3,152,680 0.4691 49.30 48.76 49.30 40.19 56.80 62,704 50.279 27.78%
2013-09-10 0 0.360 0.355 0.375 - - 0 0 - 38.58 38.05 40.19 - - 0 - 0.00%
2013-09-09 0 0.360 0.360 0.375 0.360 0.360 1,008,000 362,880 0.3600 38.58 38.58 40.19 38.58 38.58 9,406 38.581 0.00%
2013-09-06 0 0.360 0.350 0.365 0.320 0.375 350,000 123,780 0.3537 38.58 37.51 39.12 34.29 40.19 3,266 37.902 0.00%
2013-09-05 0 0.360 0.345 0.370 - - 0 0 - 38.58 36.97 39.65 - - 0 - 0.00%
2013-09-04 0 0.360 0.355 0.375 0.360 0.370 208,000 74,960 0.3604 38.58 38.05 40.19 38.58 39.65 1,941 38.623 0.00%
2013-09-03 0 0.360 0.350 0.360 0.350 0.365 54,000 18,960 0.3511 38.58 37.51 38.58 37.51 39.12 504 37.629 0.00%
2013-09-02 0 0.360 0.355 0.365 0.335 0.365 418,000 147,630 0.3532 38.58 38.05 39.12 35.90 39.12 3,900 37.851 0.00%
2013-08-30 0 0.360 0.355 0.365 0.330 0.360 178,000 63,140 0.3547 38.58 38.05 39.12 35.37 38.58 1,661 38.015 0.00%
2013-08-29 0 0.360 0.345 0.360 0.350 0.365 144,000 51,790 0.3597 38.58 36.97 38.58 37.51 39.12 1,344 38.544 1.41%
2013-08-28 0 0.355 0.350 0.355 0.355 0.375 354,000 126,990 0.3587 38.05 37.51 38.05 38.05 40.19 3,303 38.445 -2.74%
2013-08-27 0 0.365 0.355 0.365 0.355 0.390 586,000 215,840 0.3683 39.12 38.05 39.12 38.05 41.80 5,468 39.474 -2.67%
2013-08-26 0 0.375 0.370 0.375 0.355 0.405 742,000 282,510 0.3807 40.19 39.65 40.19 38.05 43.40 6,924 40.804 7.14%
2013-08-23 0 0.350 0.345 0.365 0.350 0.380 342,000 122,620 0.3585 37.51 36.97 39.12 37.51 40.72 3,191 38.425 -6.67%
2013-08-22 0 0.375 0.375 0.390 0.335 0.430 1,838,000 693,040 0.3771 40.19 40.19 41.80 35.90 46.08 17,150 40.410 13.64%
2013-08-21 0 0.330 0.330 0.335 0.330 0.335 400,000 133,520 0.3338 35.37 35.37 35.90 35.37 35.90 3,732 35.774 6.45%
2013-08-20 0 0.310 0.310 0.315 0.300 0.355 990,000 309,310 0.3124 33.22 33.22 33.76 32.15 38.05 9,238 33.484 -11.43%
2013-08-19 0 0.350 0.330 0.365 0.330 0.350 20,000 6,960 0.3480 37.51 35.37 39.12 35.37 37.51 187 37.295 -1.41%
2013-08-16 0 0.355 0.355 0.365 0.320 0.360 500,000 176,300 0.3526 38.05 38.05 39.12 34.29 38.58 4,665 37.788 5.97%
2013-08-15 0 0.335 0.335 0.360 0.330 0.335 50,000 16,600 0.3320 35.90 35.90 38.58 35.37 35.90 467 35.581 -6.94%
2013-08-13 0 0.360 0.345 0.370 0.295 0.365 500,000 165,610 0.3312 38.58 36.97 39.65 31.62 39.12 4,665 35.497 -1.37%
2013-08-12 0 0.365 0.345 0.370 0.345 0.400 168,000 61,050 0.3634 39.12 36.97 39.65 36.97 42.87 1,568 38.945 -1.35%
2013-08-09 0 0.370 0.355 0.370 0.350 0.370 402,000 145,400 0.3617 39.65 38.05 39.65 37.51 39.65 3,751 38.763 8.82%
2013-08-08 0 0.340 0.335 0.350 0.330 0.370 436,000 153,230 0.3514 36.44 35.90 37.51 35.37 39.65 4,068 37.665 -1.45%
2013-08-07 0 0.345 0.345 0.350 0.315 0.425 3,326,000 1,222,180 0.3675 36.97 36.97 37.51 33.76 45.55 31,035 39.381 7.81%
2013-08-06 0 0.320 0.295 0.320 0.275 0.320 858,000 261,200 0.3044 34.29 31.62 34.29 29.47 34.29 8,006 32.626 3.23%
2013-08-05 0 0.310 0.300 0.325 0.290 0.445 4,484,000 1,509,020 0.3365 33.22 32.15 34.83 31.08 47.69 41,840 36.067 -30.34%
2013-08-02 0 0.445 0.435 0.440 0.220 0.480 11,604,000 4,452,304 0.3837 47.69 46.62 47.16 23.58 51.44 108,276 41.120 122.50%
2013-08-01 0 0.200 0.200 0.250 - - 0 0 - 21.43 21.43 26.79 - - 0 - 9.89%
2013-07-31 0 0.182 0.170 0.225 - - 0 0 - 19.51 18.22 24.11 - - 0 - 0.00%
2013-07-30 0 0.182 0.172 0.225 - - 0 0 - 19.51 18.43 24.11 - - 0 - 0.00%
2013-07-29 0 0.182 0.182 0.225 0.182 0.182 4,000 728 0.1820 19.51 19.51 24.11 19.51 19.51 37 19.505 -3.70%
2013-07-26 0 0.189 0.171 0.249 - - 0 0 - 20.26 18.33 26.69 - - 0 - 0.00%
2013-07-25 0 0.189 0.182 0.225 - - 0 0 - 20.26 19.51 24.11 - - 0 - 0.00%
2013-07-24 0 0.189 0.189 0.225 - - 0 0 - 20.26 20.26 24.11 - - 0 - 0.00%
2013-07-23 0 0.189 0.175 0.225 - - 0 0 - 20.26 18.75 24.11 - - 0 - 0.00%
2013-07-22 0 0.189 0.185 0.200 0.183 0.189 44,000 8,292 0.1885 20.26 19.83 21.43 19.61 20.26 411 20.197 -5.50%
2013-07-19 0 0.200 0.199 0.200 0.200 0.209 386,000 77,298 0.2003 21.43 21.33 21.43 21.43 22.40 3,602 21.461 -9.09%
2013-07-18 0 0.220 0.197 0.247 - - 0 0 - 23.58 21.11 26.47 - - 0 - 0.00%
2013-07-17 0 0.220 0.206 0.244 - - 0 0 - 23.58 22.08 26.15 - - 0 - 0.00%
2013-07-16 0 0.220 0.211 0.239 0.208 0.220 712,000 151,280 0.2125 23.58 22.61 25.61 22.29 23.58 6,644 22.771 -2.22%
2013-07-15 0 0.225 0.225 0.250 0.225 0.225 4,000 900 0.2250 24.11 24.11 26.79 24.11 24.11 37 24.113 0.00%
2013-07-12 0 0.225 0.216 0.249 - - 0 0 - 24.11 23.15 26.69 - - 0 - 0.00%
2013-07-11 0 0.225 0.215 0.249 - - 0 0 - 24.11 23.04 26.69 - - 0 - 0.00%
2013-07-10 0 0.225 0.203 0.249 - - 0 0 - 24.11 21.76 26.69 - - 0 - 0.00%
2013-07-09 0 0.225 0.210 0.249 - - 0 0 - 24.11 22.51 26.69 - - 0 - 0.00%
2013-07-08 0 0.225 0.199 0.249 - - 0 0 - 24.11 21.33 26.69 - - 0 - 0.00%
2013-07-05 0 0.225 0.203 0.245 - - 0 0 - 24.11 21.76 26.26 - - 0 - 0.00%
2013-07-04 0 0.225 0.225 0.242 0.215 0.227 34,000 7,624 0.2242 24.11 24.11 25.94 23.04 24.33 317 24.031 -7.79%
2013-07-03 0 0.244 0.221 0.265 - - 0 0 - 26.15 23.68 28.40 - - 0 - 0.00%
2013-07-02 0 0.244 0.226 0.245 0.225 0.275 122,000 30,314 0.2485 26.15 24.22 26.26 24.11 29.47 1,138 26.629 -2.40%
2013-06-28 0 0.250 0.224 0.260 - - 0 0 - 26.79 24.01 27.86 - - 0 - 0.00%
2013-06-27 0 0.250 0.218 0.250 - - 0 0 - 26.79 23.36 26.79 - - 0 - 0.00%
2013-06-26 0 0.250 0.214 0.270 - - 0 0 - 26.79 22.93 28.94 - - 0 - 0.00%
2013-06-25 0 0.250 0.218 0.270 - - 0 0 - 26.79 23.36 28.94 - - 0 - 0.00%
2013-06-24 0 0.250 0.214 0.270 - - 0 0 - 26.79 22.93 28.94 - - 0 - 0.00%
2013-06-21 0 0.250 0.219 0.270 - - 0 0 - 26.79 23.47 28.94 - - 0 - 0.00%
2013-06-20 0 0.250 0.225 0.255 - - 0 0 - 26.79 24.11 27.33 - - 0 - 0.00%
2013-06-19 0 0.250 0.225 0.250 - - 0 0 - 26.79 24.11 26.79 - - 0 - 0.00%
2013-06-18 0 0.250 0.225 0.250 - - 0 0 - 26.79 24.11 26.79 - - 0 - 0.00%
2013-06-17 0 0.250 0.221 0.250 - - 0 0 - 26.79 23.68 26.79 - - 0 - 0.00%
2013-06-14 0 0.250 0.223 0.250 - - 0 0 - 26.79 23.90 26.79 - - 0 - 0.00%
2013-06-13 0 0.250 0.214 0.260 0.250 0.250 60,000 15,000 0.2500 26.79 22.93 27.86 26.79 26.79 560 26.793 0.00%
2013-06-11 0 0.250 0.226 0.255 - - 0 0 - 26.79 24.22 27.33 - - 0 - 0.00%
2013-06-10 0 0.250 0.233 0.260 - - 0 0 - 26.79 24.97 27.86 - - 0 - 0.00%
2013-06-07 0 0.250 0.224 0.260 - - 0 0 - 26.79 24.01 27.86 - - 0 - 0.00%
2013-06-06 0 0.250 0.219 0.260 - - 0 0 - 26.79 23.47 27.86 - - 0 - 0.00%
2013-06-05 0 0.250 0.250 0.270 0.218 0.218 8,000 1,744 0.2180 26.79 26.79 28.94 23.36 23.36 75 23.363 8.70%
2013-06-04 0 0.230 0.230 0.255 0.230 0.230 32,000 7,360 0.2300 24.65 24.65 27.33 24.65 24.65 299 24.649 -8.00%
2013-06-03 0 0.250 0.220 0.250 0.240 0.250 60,000 14,900 0.2483 26.79 23.58 26.79 25.72 26.79 560 26.614 1.21%
2013-05-31 0 0.247 0.230 0.247 0.200 0.249 330,000 70,370 0.2132 26.47 24.65 26.47 21.43 26.69 3,079 22.853 0.00%
2013-05-30 0 0.247 0.242 0.255 0.247 0.255 416,000 104,902 0.2522 26.47 25.94 27.33 26.47 27.33 3,882 27.025 1.65%
2013-05-29 0 0.243 0.243 0.255 0.241 0.241 6,000 1,446 0.2410 26.04 26.04 27.33 25.83 25.83 56 25.828 0.83%
2013-05-28 0 0.241 0.240 0.250 - - 0 0 - 25.83 25.72 26.79 - - 0 - 0.00%
2013-05-27 0 0.241 0.230 0.250 0.241 0.241 40,000 9,640 0.2410 25.83 24.65 26.79 25.83 25.83 373 25.828 0.42%
2013-05-24 0 0.240 0.240 0.248 0.240 0.250 26,000 6,400 0.2462 25.72 25.72 26.58 25.72 26.79 243 26.380 -5.88%
2013-05-23 0 0.255 0.250 0.260 0.255 0.255 50,000 12,750 0.2550 27.33 26.79 27.86 27.33 27.33 467 27.328 -1.92%
2013-05-22 0 0.260 0.240 0.280 0.260 0.260 40,000 10,400 0.2600 27.86 25.72 30.01 27.86 27.86 373 27.864 6.12%
2013-05-21 0 0.245 0.237 0.255 0.245 0.245 100,000 24,500 0.2450 26.26 25.40 27.33 26.26 26.26 933 26.257 0.00%
2013-05-20 0 0.245 0.245 0.260 0.237 0.270 266,000 64,620 0.2429 26.26 26.26 27.86 25.40 28.94 2,482 26.035 4.26%
2013-05-16 0 0.235 0.230 0.245 - - 0 0 - 25.19 24.65 26.26 - - 0 - 0.00%
2013-05-15 0 0.235 0.232 0.260 - - 0 0 - 25.19 24.86 27.86 - - 0 - 0.00%
2013-05-14 0 0.235 0.235 0.250 - - 0 0 - 25.19 25.19 26.79 - - 0 - 0.00%
2013-05-13 0 0.235 0.220 0.248 - - 0 0 - 25.19 23.58 26.58 - - 0 - 0.00%
2013-05-10 0 0.235 0.235 0.249 0.235 0.235 100,000 23,500 0.2350 25.19 25.19 26.69 25.19 25.19 933 25.185 0.00%
2013-05-09 0 0.235 0.235 0.260 0.230 0.248 282,000 65,526 0.2324 25.19 25.19 27.86 24.65 26.58 2,631 24.902 2.17%
2013-05-08 0 0.230 0.228 0.245 0.230 0.232 800,000 184,200 0.2303 24.65 24.43 26.26 24.65 24.86 7,465 24.676 0.00%
2013-05-07 0 0.230 0.230 0.260 0.228 0.228 100,000 22,800 0.2280 24.65 24.65 27.86 24.43 24.43 933 24.435 0.88%
2013-05-06 0 0.228 0.228 0.280 - - 0 0 - 24.43 24.43 30.01 - - 0 - 0.00%
2013-05-03 0 0.228 0.211 0.245 - - 0 0 - 24.43 22.61 26.26 - - 0 - 0.00%
2013-05-02 0 0.228 0.228 0.250 0.228 0.233 572,000 133,116 0.2327 24.43 24.43 26.79 24.43 24.97 5,337 24.941 -1.72%
2013-04-30 0 0.232 0.232 0.280 0.232 0.237 236,000 55,552 0.2354 24.86 24.86 30.01 24.86 25.40 2,202 25.227 -1.69%
2013-04-29 0 0.236 0.236 0.260 0.232 0.236 340,000 80,040 0.2354 25.29 25.29 27.86 24.86 25.29 3,173 25.229 -1.67%
2013-04-26 0 0.240 0.240 0.270 0.227 0.242 680,000 159,002 0.2338 25.72 25.72 28.94 24.33 25.94 6,345 25.059 4.35%
2013-04-25 0 0.230 0.223 0.230 0.222 0.240 1,292,000 292,222 0.2262 24.65 23.90 24.65 23.79 25.72 12,056 24.240 -6.12%
2013-04-24 0 0.245 0.229 0.245 0.210 0.245 1,556,000 370,010 0.2378 26.26 24.54 26.26 22.51 26.26 14,519 25.485 16.67%
2013-04-23 0 0.210 0.202 0.220 0.210 0.210 450,000 94,500 0.2100 22.51 21.65 23.58 22.51 22.51 4,199 22.506 5.00%
2013-04-22 0 0.200 0.200 0.216 0.198 0.198 140,000 27,720 0.1980 21.43 21.43 23.15 21.22 21.22 1,306 21.220 1.01%
2013-04-19 0 0.198 0.184 0.200 - - 0 0 - 21.22 19.72 21.43 - - 0 - 0.00%
2013-04-18 0 0.198 0.185 0.220 0.198 0.198 200,000 39,600 0.1980 21.22 19.83 23.58 21.22 21.22 1,866 21.220 0.00%
2013-04-17 0 0.198 0.198 0.236 0.198 0.198 380,000 75,240 0.1980 21.22 21.22 25.29 21.22 21.22 3,546 21.220 1.02%
2013-04-16 0 0.196 0.178 0.205 - - 0 0 - 21.01 19.08 21.97 - - 0 - 0.00%
2013-04-15 0 0.196 0.196 - - - 0 0 - 21.01 21.01 - - - 0 - 0.51%
2013-04-12 0 0.195 0.195 0.229 0.195 0.195 260,000 50,700 0.1950 20.90 20.90 24.54 20.90 20.90 2,426 20.898 2.63%
2013-04-11 0 0.190 0.190 0.220 - - 0 0 - 20.36 20.36 23.58 - - 0 - 4.40%
2013-04-10 0 0.182 0.170 0.220 - - 0 0 - 19.51 18.22 23.58 - - 0 - 0.00%
2013-04-09 0 0.182 0.181 0.200 - - 0 0 - 19.51 19.40 21.43 - - 0 - 0.00%
2013-04-08 0 0.182 0.182 0.200 0.180 0.190 1,036,000 186,912 0.1804 19.51 19.51 21.43 19.29 20.36 9,667 19.335 -9.00%
2013-04-05 0 0.200 0.174 0.229 - - 0 0 - 21.43 18.65 24.54 - - 0 - 0.00%
2013-04-03 0 0.200 0.182 0.230 - - 0 0 - 21.43 19.51 24.65 - - 0 - 0.00%
2013-04-02 0 0.200 0.200 0.233 0.170 0.200 174,000 33,820 0.1944 21.43 21.43 24.97 18.22 21.43 1,624 20.830 -0.50%
2013-03-28 0 0.201 0.201 0.220 0.201 0.201 2,000 402 0.2010 21.54 21.54 23.58 21.54 21.54 19 21.541 0.00%
2013-03-27 0 0.201 0.201 0.238 - - 0 0 - 21.54 21.54 25.51 - - 0 - 0.50%
2013-03-26 0 0.200 0.200 0.245 0.200 0.200 24,000 4,800 0.2000 21.43 21.43 26.26 21.43 21.43 224 21.434 -1.48%
2013-03-25 0 0.203 0.203 0.239 0.203 0.204 10,000 2,032 0.2032 21.76 21.76 25.61 21.76 21.86 93 21.777 -3.33%
2013-03-22 0 0.210 0.210 0.223 0.210 0.210 200,000 42,000 0.2100 22.51 22.51 23.90 22.51 22.51 1,866 22.506 -5.83%
2013-03-21 0 0.223 0.205 0.223 0.209 0.230 568,000 123,178 0.2169 23.90 21.97 23.90 22.40 24.65 5,300 23.241 11.50%
2013-03-20 0 0.200 0.200 0.230 0.200 0.201 280,000 56,080 0.2003 21.43 21.43 24.65 21.43 21.54 2,613 21.465 -0.50%
2013-03-19 0 0.201 0.201 0.230 - - 0 0 - 21.54 21.54 24.65 - - 0 - 0.00%
2013-03-18 0 0.201 0.201 0.234 0.201 0.201 4,000 804 0.2010 21.54 21.54 25.08 21.54 21.54 37 21.541 -8.64%
2013-03-15 0 0.220 0.202 0.234 - - 0 0 - 23.58 21.65 25.08 - - 0 - 0.00%
2013-03-14 0 0.220 0.205 0.236 0.220 0.220 60,000 13,200 0.2200 23.58 21.97 25.29 23.58 23.58 560 23.578 -5.98%
2013-03-13 0 0.234 0.216 0.234 0.234 0.235 128,000 30,074 0.2350 25.08 23.15 25.08 25.08 25.19 1,194 25.180 0.43%
2013-03-12 0 0.233 0.210 0.233 0.234 0.234 44,000 10,296 0.2340 24.97 22.51 24.97 25.08 25.08 411 25.078 5.91%
2013-03-11 0 0.220 0.206 0.220 - - 0 0 - 23.58 22.08 23.58 - - 0 - -0.90%
2013-03-08 0 0.222 0.208 0.222 - - 0 0 - 23.79 22.29 23.79 - - 0 - 0.00%
2013-03-07 0 0.222 0.210 0.230 - - 0 0 - 23.79 22.51 24.65 - - 0 - 0.00%
2013-03-06 0 0.222 0.207 0.232 - - 0 0 - 23.79 22.18 24.86 - - 0 - 0.00%
2013-03-05 0 0.222 0.203 0.232 0.222 0.222 20,000 4,440 0.2220 23.79 21.76 24.86 23.79 23.79 187 23.792 0.91%
2013-03-04 0 0.220 0.201 0.232 - - 0 0 - 23.58 21.54 24.86 - - 0 - 0.00%
2013-03-01 0 0.220 0.207 0.230 - - 0 0 - 23.58 22.18 24.65 - - 0 - 0.00%
2013-02-28 0 0.220 0.203 0.238 - - 0 0 - 23.58 21.76 25.51 - - 0 - 0.00%
2013-02-27 0 0.220 0.205 0.238 0.220 0.220 30,000 6,600 0.2200 23.58 21.97 25.51 23.58 23.58 280 23.578 0.00%
2013-02-26 0 0.220 0.204 0.220 - - 0 0 - 23.58 21.86 23.58 - - 0 - 0.00%
2013-02-25 0 0.220 0.202 0.227 0.201 0.220 8,000 1,662 0.2078 23.58 21.65 24.33 21.54 23.58 75 22.265 0.00%
2013-02-22 0 0.220 0.206 0.229 0.216 0.220 100,000 21,880 0.2188 23.58 22.08 24.54 23.15 23.58 933 23.449 1.85%
2013-02-21 0 0.216 0.202 0.216 0.216 0.216 6,000 1,296 0.2160 23.15 21.65 23.15 23.15 23.15 56 23.149 -0.46%
2013-02-20 0 0.217 0.201 0.217 0.218 0.218 18,000 3,924 0.2180 23.26 21.54 23.26 23.36 23.36 168 23.363 3.83%
2013-02-19 0 0.209 0.204 0.219 - - 0 0 - 22.40 21.86 23.47 - - 0 - 0.00%
2013-02-18 0 0.209 0.204 0.214 0.204 0.209 134,000 27,986 0.2089 22.40 21.86 22.93 21.86 22.40 1,250 22.383 -0.48%
2013-02-15 0 0.210 0.210 0.219 0.210 0.210 100,000 21,000 0.2100 22.51 22.51 23.47 22.51 22.51 933 22.506 0.96%
2013-02-14 0 0.208 0.208 0.215 - - 0 0 - 22.29 22.29 23.04 - - 0 - 0.00%
2013-02-08 0 0.208 0.202 0.208 0.205 0.208 56,000 11,610 0.2073 22.29 21.65 22.29 21.97 22.29 523 22.219 -0.95%
2013-02-07 0 0.210 0.200 0.210 - - 0 0 - 22.51 21.43 22.51 - - 0 - 0.00%
2013-02-06 0 0.210 0.197 0.210 0.198 0.216 98,000 19,984 0.2039 22.51 21.11 22.51 21.22 23.15 914 21.854 3.96%
2013-02-05 0 0.202 0.202 0.209 0.202 0.220 298,000 61,680 0.2070 21.65 21.65 22.40 21.65 23.58 2,781 22.182 -8.18%
2013-02-04 0 0.220 0.204 0.232 0.201 0.232 218,000 46,802 0.2147 23.58 21.86 24.86 21.54 24.86 2,034 23.008 3.77%
2013-02-01 0 0.212 0.197 0.212 0.198 0.213 70,000 13,986 0.1998 22.72 21.11 22.72 21.22 22.83 653 21.413 6.00%
2013-01-31 0 0.200 0.198 0.229 0.200 0.200 40,000 8,000 0.2000 21.43 21.22 24.54 21.43 21.43 373 21.434 -4.31%
2013-01-30 0 0.209 0.200 0.209 0.209 0.209 16,000 3,344 0.2090 22.40 21.43 22.40 22.40 22.40 149 22.399 -2.79%
2013-01-29 0 0.215 0.215 0.218 0.191 0.215 518,000 106,406 0.2054 23.04 23.04 23.36 20.47 23.04 4,833 22.015 2.87%
2013-01-28 0 0.209 0.200 0.227 - - 0 0 - 22.40 21.43 24.33 - - 0 - 0.00%
2013-01-25 0 0.209 0.209 0.214 0.200 0.214 326,000 65,840 0.2020 22.40 22.40 22.93 21.43 22.93 3,042 21.644 -5.00%
2013-01-24 0 0.220 0.211 0.229 0.212 0.230 362,000 79,336 0.2192 23.58 22.61 24.54 22.72 24.65 3,378 23.488 -10.57%
2013-01-23 1 0.246 0.230 0.255 0.230 0.330 1,770,000 494,322 0.2793 26.36 24.65 27.33 24.65 35.37 16,516 29.930 6.96%
2013-01-22 0 0.230 0.200 0.230 0.195 0.232 500,000 109,586 0.2192 24.65 21.43 24.65 20.90 24.86 4,665 23.489 16.75%
2013-01-21 0 0.197 0.197 0.215 - - 0 0 - 21.11 21.11 23.04 - - 0 - 0.00%
2013-01-18 0 0.197 0.197 0.215 0.195 0.205 102,000 20,890 0.2048 21.11 21.11 23.04 20.90 21.97 952 21.949 -3.90%
2013-01-17 0 0.205 0.200 0.210 0.205 0.210 102,000 21,410 0.2099 21.97 21.43 22.51 21.97 22.51 952 22.495 -4.65%
2013-01-16 0 0.215 0.215 0.226 0.215 0.225 146,000 31,930 0.2187 23.04 23.04 24.22 23.04 24.11 1,362 23.438 -4.44%
2013-01-15 0 0.225 0.205 0.229 0.225 0.225 4,000 900 0.2250 24.11 21.97 24.54 24.11 24.11 37 24.113 -1.75%
2013-01-14 0 0.229 0.208 0.239 - - 0 0 - 24.54 22.29 25.61 - - 0 - 0.00%
2013-01-11 0 0.229 0.206 0.229 0.229 0.229 190,000 43,510 0.2290 24.54 22.08 24.54 24.54 24.54 1,773 24.542 9.57%
2013-01-10 0 0.209 0.205 0.230 0.209 0.210 308,000 64,380 0.2090 22.40 21.97 24.65 22.40 22.51 2,874 22.401 0.97%
2013-01-09 0 0.207 0.202 0.209 0.207 0.207 96,000 19,872 0.2070 22.18 21.65 22.40 22.18 22.18 896 22.184 0.98%
2013-01-08 0 0.205 0.200 0.205 0.205 0.206 800,000 164,050 0.2051 21.97 21.43 21.97 21.97 22.08 7,465 21.977 0.00%
2013-01-07 0 0.205 0.199 0.207 0.199 0.205 420,000 83,772 0.1995 21.97 21.33 22.18 21.33 21.97 3,919 21.376 0.99%
2013-01-04 0 0.203 0.200 0.203 0.201 0.205 348,000 69,980 0.2011 21.76 21.43 21.76 21.54 21.97 3,247 21.551 1.50%
2013-01-03 0 0.200 0.199 0.205 0.198 0.205 432,000 86,258 0.1997 21.43 21.33 21.97 21.22 21.97 4,031 21.399 0.50%
2013-01-02 0 0.199 0.199 0.210 0.192 0.200 66,000 13,070 0.1980 21.33 21.33 22.51 20.58 21.43 616 21.223 -0.50%
2012-12-31 0 0.200 0.193 0.200 - - 0 0 - 21.43 20.68 21.43 - - 0 - 0.00%
2012-12-28 0 0.200 0.195 0.200 0.200 0.205 462,000 93,618 0.2026 21.43 20.90 21.43 21.43 21.97 4,311 21.717 -0.50%
2012-12-27 0 0.201 0.198 0.210 - - 0 0 - 21.54 21.22 22.51 - - 0 - 0.00%
2012-12-24 0 0.201 0.201 0.234 0.197 0.202 4,000 798 0.1995 21.54 21.54 25.08 21.11 21.65 37 21.381 -0.99%
2012-12-21 0 0.203 0.202 0.203 0.203 0.205 350,000 71,330 0.2038 21.76 21.65 21.76 21.76 21.97 3,266 21.841 0.00%
2012-12-20 0 0.203 0.203 0.223 0.196 0.202 10,000 2,008 0.2008 21.76 21.76 23.90 21.01 21.65 93 21.520 -7.73%
2012-12-19 0 0.220 0.215 0.230 0.220 0.220 872,000 191,840 0.2200 23.58 23.04 24.65 23.58 23.58 8,137 23.578 -3.51%
2012-12-18 0 0.228 0.228 0.250 0.228 0.228 6,000 1,368 0.2280 24.43 24.43 26.79 24.43 24.43 56 24.435 -0.87%
2012-12-17 0 0.230 0.230 0.250 - - 0 0 - 24.65 24.65 26.79 - - 0 - 0.00%
2012-12-14 0 0.230 0.214 0.230 - - 0 0 - 24.65 22.93 24.65 - - 0 - 0.00%
2012-12-13 0 0.230 0.212 0.230 0.230 0.230 272,000 62,560 0.2300 24.65 22.72 24.65 24.65 24.65 2,538 24.649 0.00%
2012-12-12 0 0.230 0.215 0.230 0.230 0.230 154,000 35,420 0.2300 24.65 23.04 24.65 24.65 24.65 1,437 24.649 0.00%
2012-12-11 0 0.230 0.210 0.230 - - 0 0 - 24.65 22.51 24.65 - - 0 - 0.00%
2012-12-10 0 0.230 0.220 0.230 0.230 0.230 22,000 5,060 0.2300 24.65 23.58 24.65 24.65 24.65 205 24.649 0.00%
2012-12-07 0 0.230 0.220 0.250 0.230 0.230 22,000 5,060 0.2300 24.65 23.58 26.79 24.65 24.65 205 24.649 0.00%
2012-12-06 0 0.230 0.240 0.250 0.230 0.230 128,000 29,440 0.2300 24.65 25.72 26.79 24.65 24.65 1,194 24.649 -8.00%
2012-12-05 0 0.250 0.227 0.260 - - 0 0 - 26.79 24.33 27.86 - - 0 - 0.00%
2012-12-04 0 0.250 0.214 0.250 - - 0 0 - 26.79 22.93 26.79 - - 0 - -3.85%
2012-12-03 0 0.260 - 0.270 - - 0 0 - 27.86 - 28.94 - - 0 - 0.00%
2012-11-30 0 0.260 0.215 0.270 - - 0 0 - 27.86 23.04 28.94 - - 0 - 0.00%
2012-11-29 0 0.260 - 0.270 - - 0 0 - 27.86 - 28.94 - - 0 - 0.00%
2012-11-28 0 0.260 0.234 0.270 - - 0 0 - 27.86 25.08 28.94 - - 0 - 0.00%
2012-11-27 0 0.260 0.231 0.265 - - 0 0 - 27.86 24.76 28.40 - - 0 - 0.00%
2012-11-26 0 0.260 0.214 0.275 - - 0 0 - 27.86 22.93 29.47 - - 0 - 0.00%
2012-11-23 0 0.260 - 0.260 0.275 0.275 158,000 43,450 0.2750 27.86 - 27.86 29.47 29.47 1,474 29.472 6.12%
2012-11-22 0 0.245 0.222 0.250 - - 0 0 - 26.26 23.79 26.79 - - 0 - 0.00%
2012-11-21 0 0.245 0.223 0.260 - - 0 0 - 26.26 23.90 27.86 - - 0 - 0.00%
2012-11-20 0 0.245 0.222 0.255 - - 0 0 - 26.26 23.79 27.33 - - 0 - 0.00%
2012-11-19 0 0.245 0.222 0.250 - - 0 0 - 26.26 23.79 26.79 - - 0 - 0.00%
2012-11-16 0 0.245 - 0.260 - - 0 0 - 26.26 - 27.86 - - 0 - 0.00%
2012-11-15 0 0.245 0.236 0.265 0.245 0.245 2,000 490 0.2450 26.26 25.29 28.40 26.26 26.26 19 26.257 -9.26%
2012-11-14 0 0.270 0.236 0.270 - - 0 0 - 28.94 25.29 28.94 - - 0 - 0.00%
2012-11-13 0 0.270 0.236 0.270 - - 0 0 - 28.94 25.29 28.94 - - 0 - 0.00%
2012-11-12 0 0.270 0.240 0.270 - - 0 0 - 28.94 25.72 28.94 - - 0 - 0.00%
2012-11-09 0 0.270 0.236 0.280 - - 0 0 - 28.94 25.29 30.01 - - 0 - 0.00%
2012-11-08 0 0.270 0.245 0.295 - - 0 0 - 28.94 26.26 31.62 - - 0 - 0.00%
2012-11-07 0 0.270 0.236 0.280 - - 0 0 - 28.94 25.29 30.01 - - 0 - 0.00%
2012-11-06 0 0.270 0.245 0.270 - - 0 0 - 28.94 26.26 28.94 - - 0 - 0.00%
2012-11-05 0 0.270 0.245 0.270 0.270 0.270 100,000 27,000 0.2700 28.94 26.26 28.94 28.94 28.94 933 28.936 0.00%
2012-11-02 0 0.270 0.245 0.270 - - 0 0 - 28.94 26.26 28.94 - - 0 - 0.00%
2012-11-01 0 0.270 0.265 0.270 0.280 0.280 200,000 56,000 0.2800 28.94 28.40 28.94 30.01 30.01 1,866 30.008 -3.57%
2012-10-31 0 0.280 0.250 0.280 0.285 0.300 166,000 48,230 0.2905 30.01 26.79 30.01 30.54 32.15 1,549 31.138 16.67%
2012-10-30 0 0.240 0.236 0.240 0.240 0.250 240,000 58,000 0.2417 25.72 25.29 25.72 25.72 26.79 2,239 25.900 -4.00%
2012-10-29 0 0.250 0.217 0.275 - - 0 0 - 26.79 23.26 29.47 - - 0 - 0.00%
2012-10-26 0 0.250 0.210 0.290 - - 0 0 - 26.79 22.51 31.08 - - 0 - 0.00%
2012-10-25 0 0.250 0.227 0.270 - - 0 0 - 26.79 24.33 28.94 - - 0 - 0.00%
2012-10-24 0 0.250 0.227 0.290 - - 0 0 - 26.79 24.33 31.08 - - 0 - 0.00%
2012-10-22 0 0.250 0.233 0.250 0.250 0.250 96,000 24,000 0.2500 26.79 24.97 26.79 26.79 26.79 896 26.793 0.00%
2012-10-19 0 0.250 0.240 0.290 - - 0 0 - 26.79 25.72 31.08 - - 0 - 0.00%
2012-10-18 0 0.250 0.240 0.250 0.202 0.250 764,000 185,520 0.2428 26.79 25.72 26.79 21.65 26.79 7,129 26.024 0.00%
2012-10-17 0 0.250 0.250 0.290 0.250 0.250 348,000 87,000 0.2500 26.79 26.79 31.08 26.79 26.79 3,247 26.793 0.00%
2012-10-16 0 0.250 0.202 0.290 - - 0 0 - 26.79 21.65 31.08 - - 0 - 0.00%
2012-10-15 0 0.250 0.230 0.290 - - 0 0 - 26.79 24.65 31.08 - - 0 - 0.00%
2012-10-12 0 0.250 0.232 0.290 - - 0 0 - 26.79 24.86 31.08 - - 0 - 0.00%
2012-10-11 0 0.250 0.240 0.290 - - 0 0 - 26.79 25.72 31.08 - - 0 - 0.00%
2012-10-10 0 0.250 0.231 0.290 - - 0 0 - 26.79 24.76 31.08 - - 0 - 0.00%
2012-10-09 0 0.250 0.241 0.290 - - 0 0 - 26.79 25.83 31.08 - - 0 - 0.00%
2012-10-08 0 0.250 0.240 0.250 - - 0 0 - 26.79 25.72 26.79 - - 0 - 0.00%
2012-10-05 0 0.250 0.202 0.290 - - 0 0 - 26.79 21.65 31.08 - - 0 - 0.00%
2012-10-04 0 0.250 0.202 0.270 - - 0 0 - 26.79 21.65 28.94 - - 0 - 0.00%
2012-10-03 0 0.250 0.202 0.250 - - 0 0 - 26.79 21.65 26.79 - - 0 - 0.00%
2012-09-28 0 0.250 0.236 0.250 - - 0 0 - 26.79 25.29 26.79 - - 0 - 0.00%
2012-09-27 0 0.250 0.248 0.250 0.250 0.260 14,000 3,600 0.2571 26.79 26.58 26.79 26.79 27.86 131 27.558 -7.41%
2012-09-26 0 0.270 0.265 0.270 - - 0 0 - 28.94 28.40 28.94 - - 0 - 0.00%
2012-09-25 0 0.270 0.265 0.280 0.265 0.270 8,000 2,140 0.2675 28.94 28.40 30.01 28.40 28.94 75 28.668 -12.90%
2012-09-24 0 0.310 0.260 0.310 0.310 0.310 2,000 620 0.3100 33.22 27.86 33.22 33.22 33.22 19 33.223 24.00%
2012-09-21 0 0.250 0.240 0.250 0.250 0.250 320,000 80,200 0.2506 26.79 25.72 26.79 26.79 26.79 2,986 26.860 0.00%
2012-09-20 0 0.250 0.250 0.270 0.250 0.250 250,000 62,500 0.2500 26.79 26.79 28.94 26.79 26.79 2,333 26.793 0.00%
2012-09-19 0 0.250 0.240 0.270 0.250 0.250 250,000 62,500 0.2500 26.79 25.72 28.94 26.79 26.79 2,333 26.793 0.00%
2012-09-18 0 0.250 0.238 0.270 - - 0 0 - 26.79 25.51 28.94 - - 0 - 0.00%
2012-09-17 0 0.250 0.250 0.270 - - 0 0 - 26.79 26.79 28.94 - - 0 - 0.00%
2012-09-14 0 0.250 0.242 0.270 0.250 0.270 366,000 96,900 0.2648 26.79 25.94 28.94 26.79 28.94 3,415 28.374 2.04%
2012-09-13 0 0.245 0.240 0.270 - - 0 0 - 26.26 25.72 28.94 - - 0 - 0.00%
2012-09-12 0 0.245 0.245 0.270 - - 0 0 - 26.26 26.26 28.94 - - 0 - 0.00%
2012-09-11 0 0.245 0.245 0.270 - - 0 0 - 26.26 26.26 28.94 - - 0 - 0.00%
2012-09-10 0 0.245 0.245 0.270 0.245 0.245 404,000 98,980 0.2450 26.26 26.26 28.94 26.26 26.26 3,770 26.257 -2.00%
2012-09-07 0 0.250 0.241 0.270 - - 0 0 - 26.79 25.83 28.94 - - 0 - 0.00%
2012-09-06 0 0.250 0.245 0.260 0.250 0.265 896,000 229,000 0.2556 26.79 26.26 27.86 26.79 28.40 8,361 27.391 -5.66%
2012-09-05 0 0.265 0.250 0.290 - - 0 0 - 28.40 26.79 31.08 - - 0 - 0.00%
2012-09-04 0 0.265 0.260 0.300 0.265 0.270 400,000 107,000 0.2675 28.40 27.86 32.15 28.40 28.94 3,732 28.668 -3.64%
2012-09-03 0 0.275 0.270 0.290 0.270 0.280 550,000 150,000 0.2727 29.47 28.94 31.08 28.94 30.01 5,132 29.228 5.77%
2012-08-31 0 0.260 0.260 0.310 0.260 0.280 1,730,000 457,800 0.2646 27.86 27.86 33.22 27.86 30.01 16,143 28.360 -7.14%
2012-08-30 0 0.280 0.265 0.280 0.280 0.280 50,000 14,000 0.2800 30.01 28.40 30.01 30.01 30.01 467 30.008 0.00%
2012-08-29 0 0.280 0.265 0.270 0.260 0.280 1,400,000 382,000 0.2729 30.01 28.40 28.94 27.86 30.01 13,063 29.242 7.69%
2012-08-28 0 0.260 0.260 0.300 0.260 0.280 1,430,000 378,950 0.2650 27.86 27.86 32.15 27.86 30.01 13,343 28.400 -7.14%
2012-08-27 0 0.280 0.260 0.280 0.250 0.280 1,889,831 497,336 0.2632 30.01 27.86 30.01 26.79 30.01 17,634 28.203 12.00%
2012-08-24 0 0.250 0.250 0.270 0.250 0.250 98,000 24,500 0.2500 26.79 26.79 28.94 26.79 26.79 914 26.793 -7.41%
2012-08-23 0 0.270 0.235 0.270 0.270 0.270 350,000 94,500 0.2700 28.94 25.19 28.94 28.94 28.94 3,266 28.936 0.00%
2012-08-22 0 0.270 0.250 0.300 0.270 0.300 764,000 210,910 0.2761 28.94 26.79 32.15 28.94 32.15 7,129 29.586 0.00%
2012-08-21 0 0.270 0.226 0.270 - - 0 0 - 28.94 24.22 28.94 - - 0 - 0.00%
2012-08-20 0 0.270 0.240 0.270 - - 0 0 - 28.94 25.72 28.94 - - 0 - 0.00%
2012-08-17 0 0.270 0.225 0.285 - - 0 0 - 28.94 24.11 30.54 - - 0 - 0.00%
2012-08-16 0 0.270 0.218 0.270 0.255 0.270 24,000 6,420 0.2675 28.94 23.36 28.94 27.33 28.94 224 28.668 10.20%
2012-08-15 0 0.245 0.225 0.270 - - 0 0 - 26.26 24.11 28.94 - - 0 - 0.00%
2012-08-14 0 0.245 0.225 0.270 - - 0 0 - 26.26 24.11 28.94 - - 0 - 0.00%
2012-08-13 0 0.245 0.225 0.270 - - 0 0 - 26.26 24.11 28.94 - - 0 - 0.00%
2012-08-10 0 0.245 0.225 0.270 - - 0 0 - 26.26 24.11 28.94 - - 0 - 0.00%
2012-08-09 0 0.245 0.225 0.270 - - 0 0 - 26.26 24.11 28.94 - - 0 - 0.00%
2012-08-08 0 0.245 0.225 0.265 - - 0 0 - 26.26 24.11 28.40 - - 0 - 0.00%
2012-08-07 0 0.245 0.220 0.249 0.244 0.245 100,000 24,486 0.2449 26.26 23.58 26.69 26.15 26.26 933 26.242 8.89%
2012-08-06 0 0.225 0.225 0.240 0.223 0.225 44,000 9,852 0.2239 24.11 24.11 25.72 23.90 24.11 411 23.996 10.84%
2012-08-03 0 0.203 0.203 0.210 0.201 0.203 126,000 25,538 0.2027 21.76 21.76 22.51 21.54 21.76 1,176 21.722 -3.33%
2012-08-02 0 0.210 0.201 0.223 - - 0 0 - 22.51 21.54 23.90 - - 0 - 0.00%
2012-08-01 0 0.210 0.202 0.220 - - 0 0 - 22.51 21.65 23.58 - - 0 - 0.00%
2012-07-31 0 0.210 0.200 0.218 - - 0 0 - 22.51 21.43 23.36 - - 0 - 0.00%
2012-07-30 0 0.210 0.198 0.214 0.210 0.230 76,000 16,490 0.2170 22.51 21.22 22.93 22.51 24.65 709 23.253 -12.13%
2012-07-27 0 0.239 0.210 0.239 - - 0 0 - 25.61 22.51 25.61 - - 0 - 0.00%
2012-07-26 0 0.239 0.220 0.239 0.242 0.242 20,000 4,840 0.2420 25.61 23.58 25.61 25.94 25.94 187 25.935 3.91%
2012-07-25 0 0.230 0.220 0.235 0.230 0.235 120,000 27,700 0.2308 24.65 23.58 25.19 24.65 25.19 1,120 24.739 -2.13%
2012-07-24 0 0.235 0.222 0.247 - - 0 0 - 25.19 23.79 26.47 - - 0 - 0.00%
2012-07-23 0 0.235 0.230 0.243 0.235 0.236 108,000 25,402 0.2352 25.19 24.65 26.04 25.19 25.29 1,008 25.207 -4.08%
2012-07-20 0 0.245 0.235 0.245 - - 0 0 - 26.26 25.19 26.26 - - 0 - 0.00%
2012-07-19 0 0.245 0.242 0.245 0.245 0.255 160,000 39,284 0.2455 26.26 25.94 26.26 26.26 27.33 1,493 26.313 -1.21%
2012-07-18 0 0.248 0.245 0.265 0.245 0.300 920,000 234,464 0.2549 26.58 26.26 28.40 26.26 32.15 8,584 27.313 -17.33%
2012-07-17 0 0.300 0.290 0.325 0.300 0.300 116,000 34,800 0.3000 32.15 31.08 34.83 32.15 32.15 1,082 32.151 -16.67%
2012-07-16 0 0.360 0.310 0.400 0.360 0.360 100,000 36,000 0.3600 38.58 33.22 42.87 38.58 38.58 933 38.581 0.00%
2012-07-13 0 0.360 0.360 0.400 0.360 0.360 50,000 18,000 0.3600 38.58 38.58 42.87 38.58 38.58 467 38.581 16.13%
2012-07-12 0 0.310 0.300 0.350 - - 0 0 - 33.22 32.15 37.51 - - 0 - 0.00%
2012-07-11 0 0.310 0.300 0.350 - - 0 0 - 33.22 32.15 37.51 - - 0 - 0.00%
2012-07-10 0 0.310 0.300 0.370 0.310 0.310 80,000 24,800 0.3100 33.22 32.15 39.65 33.22 33.22 746 33.223 -6.06%
2012-07-09 0 0.330 0.310 0.330 0.330 0.340 70,000 23,500 0.3357 35.37 33.22 35.37 35.37 36.44 653 35.979 -2.94%
2012-07-06 0 0.340 0.340 0.350 - - 0 0 - 36.44 36.44 37.51 - - 0 - 6.25%
2012-07-05 0 0.320 0.300 0.370 - - 0 0 - 34.29 32.15 39.65 - - 0 - 0.00%
2012-07-04 0 0.320 0.300 0.370 - - 0 0 - 34.29 32.15 39.65 - - 0 - 0.00%
2012-07-03 0 0.320 0.315 0.490 0.320 0.360 48,000 16,710 0.3481 34.29 33.76 52.51 34.29 38.58 448 37.309 1.59%
2012-06-29 0 0.315 0.315 0.360 - - 0 0 - 33.76 33.76 38.58 - - 0 - 0.00%
2012-06-28 0 0.315 0.315 0.360 0.315 0.315 50,000 15,750 0.3150 33.76 33.76 38.58 33.76 33.76 467 33.759 0.00%
2012-06-27 0 0.315 0.305 0.360 - - 0 0 - 33.76 32.69 38.58 - - 0 - 0.00%
2012-06-26 0 0.315 0.310 0.360 - - 0 0 - 33.76 33.22 38.58 - - 0 - 0.00%
2012-06-25 0 0.315 0.305 0.315 - - 0 0 - 33.76 32.69 33.76 - - 0 - -1.56%
2012-06-22 0 0.320 0.315 0.330 - - 0 0 - 34.29 33.76 35.37 - - 0 - 0.00%
2012-06-21 0 0.320 0.310 0.330 0.320 0.360 84,000 28,080 0.3343 34.29 33.22 35.37 34.29 38.58 784 35.826 -8.57%
2012-06-20 0 0.350 0.315 0.350 0.350 0.350 30,000 10,500 0.3500 37.51 33.76 37.51 37.51 37.51 280 37.510 0.00%
2012-06-19 0 0.350 0.330 0.370 - - 0 0 - 37.51 35.37 39.65 - - 0 - 0.00%
2012-06-18 0 0.350 0.330 0.350 - - 0 0 - 37.51 35.37 37.51 - - 0 - -5.41%
2012-06-15 0 0.370 0.335 0.375 - - 0 0 - 39.65 35.90 40.19 - - 0 - 0.00%
2012-06-14 0 0.370 0.330 0.370 - - 0 0 - 39.65 35.37 39.65 - - 0 - -1.33%
2012-06-13 0 0.375 0.335 0.375 0.375 0.375 100,000 37,500 0.3750 40.19 35.90 40.19 40.19 40.19 933 40.189 1.35%
2012-06-12 0 0.370 0.340 0.370 0.370 0.370 50,000 18,500 0.3700 39.65 36.44 39.65 39.65 39.65 467 39.653 -1.33%
2012-06-11 0 0.375 0.345 0.375 0.375 0.375 10,000 3,750 0.3750 40.19 36.97 40.19 40.19 40.19 93 40.189 0.00%
2012-06-08 0 0.375 0.345 0.380 - - 0 0 - 40.19 36.97 40.72 - - 0 - 0.00%
2012-06-07 0 0.375 0.335 0.375 - - 0 0 - 40.19 35.90 40.19 - - 0 - -1.32%
2012-06-06 0 0.380 0.335 0.380 - - 0 0 - 40.72 35.90 40.72 - - 0 - 0.00%
2012-06-05 0 0.380 0.370 0.380 0.380 0.380 200,000 76,000 0.3800 40.72 39.65 40.72 40.72 40.72 1,866 40.725 0.00%
2012-06-04 0 0.380 0.370 0.380 - - 0 0 - 40.72 39.65 40.72 - - 0 - 0.00%
2012-06-01 0 0.380 0.370 0.390 0.380 0.380 136,000 51,680 0.3800 40.72 39.65 41.80 40.72 40.72 1,269 40.725 -5.00%
2012-05-31 0 0.400 0.380 0.400 0.400 0.400 50,000 20,000 0.4000 42.87 40.72 42.87 42.87 42.87 467 42.868 0.00%
2012-05-30 0 0.400 0.385 0.400 0.400 0.400 6,000 2,400 0.4000 42.87 41.26 42.87 42.87 42.87 56 42.868 5.26%
2012-05-29 0 0.380 0.370 0.395 0.380 0.380 10,000 3,800 0.3800 40.72 39.65 42.33 40.72 40.72 93 40.725 0.00%
2012-05-28 0 0.380 0.370 0.395 - - 0 0 - 40.72 39.65 42.33 - - 0 - 0.00%
2012-05-25 0 0.380 0.370 0.395 - - 0 0 - 40.72 39.65 42.33 - - 0 - 0.00%
2012-05-24 0 0.380 0.375 0.380 - - 0 0 - 40.72 40.19 40.72 - - 0 - 0.00%
2012-05-23 0 0.380 0.375 0.380 0.380 0.380 32,000 12,160 0.3800 40.72 40.19 40.72 40.72 40.72 299 40.725 -5.00%
2012-05-22 0 0.400 0.380 0.400 0.400 0.400 130,000 52,000 0.4000 42.87 40.72 42.87 42.87 42.87 1,213 42.868 0.00%
2012-05-21 0 0.400 0.385 0.400 0.400 0.430 720,000 295,960 0.4111 42.87 41.26 42.87 42.87 46.08 6,718 44.053 -9.09%
2012-05-18 0 0.440 0.405 0.465 - - 0 0 - 47.16 43.40 49.83 - - 0 - 0.00%
2012-05-17 0 0.440 0.430 0.460 0.440 0.440 114,000 50,160 0.4400 47.16 46.08 49.30 47.16 47.16 1,064 47.155 -12.00%
2012-05-16 0 0.500 0.430 0.500 - - 0 0 - 53.59 46.08 53.59 - - 0 - 0.00%
2012-05-15 0 0.500 0.450 0.510 0.500 0.550 710,000 380,000 0.5352 53.59 48.23 54.66 53.59 58.94 6,625 57.359 0.00%
2012-05-14 0 0.500 0.420 0.500 0.470 0.520 600,000 305,000 0.5083 53.59 45.01 53.59 50.37 55.73 5,599 54.478 6.38%
2012-05-11 0 0.470 0.430 0.470 - - 0 0 - 50.37 46.08 50.37 - - 0 - 0.00%
2012-05-10 0 0.470 0.450 0.470 0.470 0.470 200,000 94,000 0.4700 50.37 48.23 50.37 50.37 50.37 1,866 50.370 0.00%
2012-05-09 0 0.470 0.470 0.475 0.445 0.470 238,000 109,050 0.4582 50.37 50.37 50.91 47.69 50.37 2,221 49.105 -6.00%
2012-05-08 0 0.500 0.480 0.500 - - 0 0 - 53.59 51.44 53.59 - - 0 - 0.00%
2012-05-07 0 0.500 0.480 0.540 - - 0 0 - 53.59 51.44 57.87 - - 0 - 0.00%
2012-05-04 0 0.500 0.470 0.530 - - 0 0 - 53.59 50.37 56.80 - - 0 - 0.00%
2012-05-03 0 0.500 0.490 0.510 - - 190,000 96,900 0.5100 53.59 52.51 54.66 - - 1,773 54.657 0.00%
2012-05-02 0 0.500 0.490 0.540 - - 0 0 - 53.59 52.51 57.87 - - 0 - 0.00%
2012-04-30 0 0.500 0.460 0.540 - - 0 0 - 53.59 49.30 57.87 - - 0 - 0.00%
2012-04-27 0 0.500 0.490 0.530 0.500 0.500 140,000 70,000 0.5000 53.59 52.51 56.80 53.59 53.59 1,306 53.585 0.00%
2012-04-26 0 0.500 0.500 0.540 0.500 0.500 130,000 65,000 0.5000 53.59 53.59 57.87 53.59 53.59 1,213 53.585 0.00%
2012-04-25 0 0.500 0.500 0.530 0.500 0.530 90,000 45,840 0.5093 53.59 53.59 56.80 53.59 56.80 840 54.586 -13.79%
2012-04-24 0 0.580 0.550 0.580 0.520 0.600 900,000 520,160 0.5780 62.16 58.94 62.16 55.73 64.30 8,398 61.940 11.54%
2012-04-23 0 0.520 0.500 0.540 0.520 0.530 60,000 31,120 0.5187 55.73 53.59 57.87 55.73 56.80 560 55.586 -13.33%
2012-04-20 0 0.600 0.530 0.600 - - 0 0 - 64.30 56.80 64.30 - - 0 - 0.00%
2012-04-19 0 0.600 0.530 0.600 - - 0 0 - 64.30 56.80 64.30 - - 0 - 0.00%
2012-04-18 0 0.600 0.540 0.600 - - 0 0 - 64.30 57.87 64.30 - - 0 - 0.00%
2012-04-17 0 0.600 0.540 0.600 - - 0 0 - 64.30 57.87 64.30 - - 0 - 0.00%
2012-04-16 0 0.600 0.550 0.600 0.600 0.600 50,000 30,000 0.6000 64.30 58.94 64.30 64.30 64.30 467 64.302 0.00%
2012-04-13 0 0.600 0.550 0.600 0.600 0.600 200,000 120,000 0.6000 64.30 58.94 64.30 64.30 64.30 1,866 64.302 0.00%
2012-04-12 0 0.600 0.540 0.620 - - 0 0 - 64.30 57.87 66.45 - - 0 - 0.00%
2012-04-11 0 0.600 0.530 0.650 - - 0 0 - 64.30 56.80 69.66 - - 0 - 0.00%
2012-04-10 0 0.600 0.600 0.620 0.520 0.520 2,000 1,040 0.5200 64.30 64.30 66.45 55.73 55.73 19 55.729 0.00%
2012-04-05 0 0.600 0.570 0.640 - - 0 0 - 64.30 61.09 68.59 - - 0 - 0.00%
2012-04-03 0 0.600 0.600 0.640 0.540 0.650 392,000 240,000 0.6122 64.30 64.30 68.59 57.87 69.66 3,658 65.615 0.00%
2012-04-02 0 0.600 0.500 0.600 - - 0 0 - 64.30 53.59 64.30 - - 0 - 0.00%
2012-03-30 0 0.600 0.600 0.650 0.480 0.600 204,000 110,980 0.5440 64.30 64.30 69.66 51.44 64.30 1,904 58.303 23.71%
2012-03-29 0 0.485 0.480 0.540 - - 0 0 - 51.98 51.44 57.87 - - 0 - 0.00%
2012-03-28 0 0.485 0.485 0.500 0.460 0.495 126,000 60,280 0.4784 51.98 51.98 53.59 49.30 53.05 1,176 51.272 -4.90%
2012-03-27 0 0.510 0.510 0.560 0.510 0.560 262,000 136,820 0.5222 54.66 54.66 60.02 54.66 60.02 2,445 55.966 -5.56%
2012-03-26 0 0.540 0.530 0.550 0.520 0.570 262,000 139,540 0.5326 57.87 56.80 58.94 55.73 61.09 2,445 57.079 -10.00%
2012-03-23 0 0.600 0.570 0.620 0.600 0.600 22,000 13,200 0.6000 64.30 61.09 66.45 64.30 64.30 205 64.302 -1.64%
2012-03-22 0 0.610 0.600 0.640 0.600 0.680 294,000 184,680 0.6282 65.37 64.30 68.59 64.30 72.88 2,743 67.321 -11.59%
2012-03-21 0 0.690 0.640 0.690 - - 0 0 - 73.95 68.59 73.95 - - 0 - 0.00%
2012-03-20 0 0.690 0.650 0.690 0.680 0.690 174,000 119,460 0.6866 73.95 69.66 73.95 72.88 73.95 1,624 73.578 6.15%
2012-03-19 0 0.650 0.630 0.670 - - 0 0 - 69.66 67.52 71.80 - - 0 - 0.00%
2012-03-16 0 0.650 0.650 0.680 0.650 0.680 402,000 266,240 0.6623 69.66 69.66 72.88 69.66 72.88 3,751 70.978 -5.80%
2012-03-15 0 0.690 0.660 0.700 0.660 0.690 200,000 135,000 0.6750 73.95 70.73 75.02 70.73 73.95 1,866 72.340 0.00%
2012-03-14 0 0.690 0.650 0.700 0.650 0.690 74,000 50,260 0.6792 73.95 69.66 75.02 69.66 73.95 690 72.789 7.81%
2012-03-13 0 0.640 0.620 0.720 - - 0 0 - 68.59 66.45 77.16 - - 0 - 0.00%
2012-03-12 0 0.640 0.620 0.640 0.570 0.670 200,000 124,260 0.6213 68.59 66.45 68.59 61.09 71.80 1,866 66.585 -7.25%
2012-03-09 0 0.690 0.660 0.690 - - 0 0 - 73.95 70.73 73.95 - - 0 - 0.00%
2012-03-08 0 0.690 0.660 0.720 - - 0 0 - 73.95 70.73 77.16 - - 0 - 0.00%
2012-03-07 0 0.690 0.660 0.690 0.670 0.690 194,000 130,800 0.6742 73.95 70.73 73.95 71.80 73.95 1,810 72.257 2.99%
2012-03-06 0 0.670 0.650 0.680 0.620 0.670 182,000 116,140 0.6381 71.80 69.66 72.88 66.45 71.80 1,698 68.389 3.08%
2012-03-05 0 0.650 0.650 0.690 0.630 0.700 60,000 40,580 0.6763 69.66 69.66 73.95 67.52 75.02 560 72.483 0.00%
2012-03-02 0 0.650 0.650 0.690 0.640 0.650 56,000 36,040 0.6436 69.66 69.66 73.95 68.59 69.66 523 68.972 -5.80%
2012-03-01 0 0.690 0.680 0.690 0.630 0.690 342,000 234,280 0.6850 73.95 72.88 73.95 67.52 73.95 3,191 73.415 0.00%
2012-02-29 0 0.690 0.630 0.700 0.600 0.690 386,000 261,160 0.6766 73.95 67.52 75.02 64.30 73.95 3,602 72.509 7.81%
2012-02-28 0 0.640 0.600 0.640 0.600 0.650 54,000 32,600 0.6037 68.59 64.30 68.59 64.30 69.66 504 64.699 6.67%
2012-02-27 0 0.600 0.600 0.630 0.580 0.630 850,000 511,440 0.6017 64.30 64.30 67.52 62.16 67.52 7,931 64.484 7.14%
2012-02-24 0 0.560 0.560 0.590 0.550 0.570 26,000 14,380 0.5531 60.02 60.02 63.23 58.94 61.09 243 59.274 -3.45%
2012-02-23 0 0.580 0.550 0.580 0.580 0.600 20,000 11,800 0.5900 62.16 58.94 62.16 62.16 64.30 187 63.231 1.75%
2012-02-22 0 0.570 0.560 0.590 0.550 0.570 300,000 167,000 0.5567 61.09 60.02 63.23 58.94 61.09 2,799 59.658 0.00%
2012-02-21 0 0.570 0.540 0.570 0.570 0.570 120,000 68,400 0.5700 61.09 57.87 61.09 61.09 61.09 1,120 61.087 3.64%
2012-02-20 0 0.550 0.550 0.570 0.550 0.550 156,000 85,800 0.5500 58.94 58.94 61.09 58.94 58.94 1,456 58.944 -5.17%
2012-02-17 0 0.580 0.560 0.580 0.520 0.580 158,000 85,880 0.5435 62.16 60.02 62.16 55.73 62.16 1,474 58.252 11.54%
2012-02-16 0 0.520 0.510 0.530 0.510 0.520 26,000 13,460 0.5177 55.73 54.66 56.80 54.66 55.73 243 55.481 1.96%
2012-02-15 0 0.510 0.510 0.520 0.485 0.510 12,000 6,070 0.5058 54.66 54.66 55.73 51.98 54.66 112 54.210 7.37%
2012-02-14 0 0.475 0.475 0.510 0.470 0.540 130,000 67,320 0.5178 50.91 50.91 54.66 50.37 57.87 1,213 55.498 -8.65%
2012-02-13 0 0.520 0.520 0.560 0.520 0.520 22,000 11,440 0.5200 55.73 55.73 60.02 55.73 55.73 205 55.729 0.00%
2012-02-10 0 0.520 0.510 0.540 0.520 0.530 476,000 251,220 0.5278 55.73 54.66 57.87 55.73 56.80 4,442 56.562 -1.89%
2012-02-09 0 0.530 0.520 0.580 0.520 0.540 74,000 39,300 0.5311 56.80 55.73 62.16 55.73 57.87 690 56.916 -1.85%
2012-02-08 0 0.540 0.520 0.570 0.520 0.540 130,000 68,580 0.5275 57.87 55.73 61.09 55.73 57.87 1,213 56.537 1.89%
2012-02-07 0 0.530 0.510 0.520 0.520 0.530 146,000 75,940 0.5201 56.80 54.66 55.73 55.73 56.80 1,362 55.743 -1.85%
2012-02-06 0 0.540 0.540 0.570 0.540 0.580 24,000 13,760 0.5733 57.87 57.87 61.09 57.87 62.16 224 61.444 -1.82%
2012-02-03 0 0.550 0.520 0.550 0.550 0.550 68,000 36,800 0.5412 58.94 55.73 58.94 58.94 58.94 635 57.998 0.00%
2012-02-02 0 0.550 0.520 0.590 0.550 0.550 56,000 30,800 0.5500 58.94 55.73 63.23 58.94 58.94 523 58.944 0.00%
2012-02-01 0 0.550 0.530 0.560 0.540 0.550 582,000 319,080 0.5482 58.94 56.80 60.02 57.87 58.94 5,431 58.756 -1.79%
2012-01-31 0 0.560 0.560 0.580 0.530 0.620 400,000 233,280 0.5832 60.02 60.02 62.16 56.80 66.45 3,732 62.502 5.66%
2012-01-30 0 0.530 0.530 0.560 0.500 0.520 12,000 6,200 0.5167 56.80 56.80 60.02 53.59 55.73 112 55.371 -1.85%
2012-01-27 0 0.540 0.540 0.550 0.540 0.560 274,000 152,300 0.5558 57.87 57.87 58.94 57.87 60.02 2,557 59.570 -3.57%
2012-01-26 0 0.560 0.540 0.560 0.530 0.600 554,000 303,020 0.5470 60.02 57.87 60.02 56.80 64.30 5,169 58.619 -13.85%
2012-01-20 0 0.650 0.650 0.680 0.640 0.670 170,000 110,660 0.6509 69.66 69.66 72.88 68.59 71.80 1,586 69.762 3.17%
2012-01-19 0 0.630 0.630 0.650 0.630 0.630 42,000 26,460 0.6300 67.52 67.52 69.66 67.52 67.52 392 67.517 -3.08%
2012-01-18 0 0.650 0.650 0.680 0.620 0.680 388,000 256,460 0.6610 69.66 69.66 72.88 66.45 72.88 3,620 70.837 0.00%
2012-01-17 0 0.650 0.650 0.660 0.620 0.650 124,000 79,540 0.6415 69.66 69.66 70.73 66.45 69.66 1,157 68.745 -2.99%
2012-01-16 0 0.670 0.630 0.670 - - 0 0 - 71.80 67.52 71.80 - - 0 - -1.47%
2012-01-13 0 0.680 0.630 0.680 0.670 0.680 100,000 67,500 0.6750 72.88 67.52 72.88 71.80 72.88 933 72.340 3.03%
2012-01-12 0 0.660 0.610 0.660 0.630 0.690 444,000 288,900 0.6507 70.73 65.37 70.73 67.52 73.95 4,143 69.733 1.54%
2012-01-11 0 0.650 0.630 0.650 0.640 0.670 226,000 149,000 0.6593 69.66 67.52 69.66 68.59 71.80 2,109 70.657 -1.52%
2012-01-10 0 0.660 0.650 0.660 0.650 0.690 584,000 396,380 0.6787 70.73 69.66 70.73 69.66 73.95 5,449 72.740 3.13%
2012-01-09 0 0.640 0.640 0.670 0.630 0.690 224,000 151,080 0.6745 68.59 68.59 71.80 67.52 73.95 2,090 72.283 -3.03%
2012-01-06 0 0.660 0.630 0.660 0.640 0.750 620,000 408,320 0.6586 70.73 67.52 70.73 68.59 80.38 5,785 70.580 -4.35%
2012-01-05 0 0.690 0.650 0.690 0.660 0.700 492,000 333,140 0.6771 73.95 69.66 73.95 70.73 75.02 4,591 72.567 2.99%
2012-01-04 0 0.670 0.630 0.670 0.620 0.670 300,000 196,400 0.6547 71.80 67.52 71.80 66.45 71.80 2,799 70.161 3.08%
2012-01-03 0 0.650 0.610 0.650 0.640 0.660 198,000 128,920 0.6511 69.66 65.37 69.66 68.59 70.73 1,848 69.780 1.56%
2011-12-30 0 0.640 0.600 0.640 0.570 0.640 252,000 153,600 0.6095 68.59 64.30 68.59 61.09 68.59 2,351 65.323 1.59%
2011-12-29 0 0.630 0.580 0.640 0.610 0.640 146,000 90,760 0.6216 67.52 62.16 68.59 65.37 68.59 1,362 66.622 -1.56%
2011-12-28 0 0.640 0.570 0.640 0.560 0.650 8,000 4,660 0.5825 68.59 61.09 68.59 60.02 69.66 75 62.427 1.59%
2011-12-23 0 0.630 0.590 0.630 0.580 0.640 152,000 92,400 0.6079 67.52 63.23 67.52 62.16 68.59 1,418 65.148 3.28%
2011-12-22 0 0.610 0.580 0.610 0.570 0.610 204,000 121,500 0.5956 65.37 62.16 65.37 61.09 65.37 1,904 63.829 5.17%
2011-12-21 0 0.580 0.570 0.590 0.580 0.650 470,000 284,880 0.6061 62.16 61.09 63.23 62.16 69.66 4,386 64.959 -3.33%
2011-12-20 0 0.600 0.570 0.600 0.560 0.600 452,000 263,460 0.5829 64.30 61.09 64.30 60.02 64.30 4,218 62.467 1.69%
2011-12-19 0 0.590 0.570 0.590 0.560 0.600 384,000 222,460 0.5793 63.23 61.09 63.23 60.02 64.30 3,583 62.086 0.00%
2011-12-16 0 0.590 0.550 0.590 0.530 0.600 578,000 326,600 0.5651 63.23 58.94 63.23 56.80 64.30 5,393 60.557 0.00%
2011-12-15 0 0.590 0.550 0.590 0.580 0.590 234,000 137,880 0.5892 63.23 58.94 63.23 62.16 63.23 2,183 63.148 0.00%
2011-12-14 0 0.590 0.550 0.590 0.530 0.590 648,000 366,680 0.5659 63.23 58.94 63.23 56.80 63.23 6,046 60.644 3.51%
2011-12-13 0 0.570 0.550 0.580 0.560 0.580 224,000 126,980 0.5669 61.09 58.94 62.16 60.02 62.16 2,090 60.752 5.56%
2011-12-12 0 0.540 0.540 0.550 0.500 0.600 462,000 249,560 0.5402 57.87 57.87 58.94 53.59 64.30 4,311 57.891 -5.26%
2011-12-09 0 0.570 0.530 0.570 0.520 0.650 490,000 285,460 0.5826 61.09 56.80 61.09 55.73 69.66 4,572 62.434 0.00%
2011-12-08 0 0.570 0.560 0.590 0.540 0.700 1,562,000 967,580 0.6194 61.09 60.02 63.23 57.87 75.02 14,575 66.387 11.76%
2011-12-07 0 0.510 0.480 0.510 0.510 0.530 34,000 17,620 0.5182 54.66 51.44 54.66 54.66 56.80 317 55.540 -1.92%
2011-12-06 0 0.520 0.500 0.520 0.475 0.560 686,000 345,920 0.5043 55.73 53.59 55.73 50.91 60.02 6,401 54.041 13.04%
2011-12-05 0 0.460 0.455 0.470 0.455 0.490 132,000 61,010 0.4622 49.30 48.76 50.37 48.76 52.51 1,232 49.534 1.10%
2011-12-02 0 0.455 0.450 0.455 0.450 0.465 460,000 210,010 0.4565 48.76 48.23 48.76 48.23 49.83 4,292 48.928 -1.09%
2011-12-01 0 0.460 0.455 0.460 0.445 0.475 578,000 261,060 0.4517 49.30 48.76 49.30 47.69 50.91 5,393 48.405 1.10%
2011-11-30 0 0.455 0.455 0.465 0.450 0.485 556,000 254,050 0.4569 48.76 48.76 49.83 48.23 51.98 5,188 48.969 -3.19%
2011-11-29 0 0.470 0.465 0.470 0.465 0.490 198,000 92,970 0.4695 50.37 49.83 50.37 49.83 52.51 1,848 50.321 -2.08%
2011-11-28 0 0.480 0.470 0.480 0.480 0.480 458,000 218,340 0.4767 51.44 50.37 51.44 51.44 51.44 4,274 51.091 0.00%
2011-11-25 0 0.480 0.475 0.480 0.480 0.550 114,000 55,100 0.4833 51.44 50.91 51.44 51.44 58.94 1,064 51.799 0.00%
2011-11-24 0 0.480 0.480 0.500 0.480 0.500 802,000 388,550 0.4845 51.44 51.44 53.59 51.44 53.59 7,483 51.922 -4.00%
2011-11-23 0 0.500 0.480 0.500 0.460 0.510 1,326,000 628,960 0.4743 53.59 51.44 53.59 49.30 54.66 12,373 50.834 0.00%
2011-11-22 0 0.500 0.495 0.500 0.500 0.600 924,000 466,200 0.5045 53.59 53.05 53.59 53.59 64.30 8,622 54.072 -5.66%
2011-11-21 0 0.530 0.520 0.540 0.520 0.630 670,000 363,720 0.5429 56.80 55.73 57.87 55.73 67.52 6,252 58.179 -7.02%
2011-11-18 0 0.570 0.570 0.600 0.570 0.640 306,000 179,560 0.5868 61.09 61.09 64.30 61.09 68.59 2,855 62.887 -5.00%
2011-11-17 0 0.600 0.600 0.620 0.590 0.650 592,000 353,960 0.5979 64.30 64.30 66.45 63.23 69.66 5,524 64.078 7.14%
2011-11-16 0 0.560 0.560 0.600 0.550 0.600 1,028,000 587,080 0.5711 60.02 60.02 64.30 58.94 64.30 9,592 61.204 0.00%
2011-11-15 0 0.560 0.560 0.570 0.560 0.580 422,000 238,680 0.5656 60.02 60.02 61.09 60.02 62.16 3,938 60.615 -8.20%
2011-11-14 0 0.610 0.600 0.620 0.600 0.680 636,000 391,940 0.6163 65.37 64.30 66.45 64.30 72.88 5,934 66.045 0.00%
2011-11-11 0 0.610 0.610 0.630 0.600 0.660 540,000 329,560 0.6103 65.37 65.37 67.52 64.30 70.73 5,039 65.406 0.00%
2011-11-10 0 0.610 0.610 0.620 0.600 0.640 638,000 389,600 0.6107 65.37 65.37 66.45 64.30 68.59 5,953 65.445 -3.17%
2011-11-09 0 0.630 0.630 0.650 0.630 0.690 700,000 443,640 0.6338 67.52 67.52 69.66 67.52 73.95 6,532 67.922 1.61%
2011-11-08 0 0.620 0.620 0.640 0.620 0.680 508,000 316,980 0.6240 66.45 66.45 68.59 66.45 72.88 4,740 66.872 -3.12%
2011-11-07 0 0.640 0.630 0.660 0.600 0.780 712,000 436,720 0.6134 68.59 67.52 70.73 64.30 83.59 6,644 65.735 3.23%
2011-11-04 0 0.620 0.620 0.640 0.620 0.750 602,000 385,380 0.6402 66.45 66.45 68.59 66.45 80.38 5,617 68.607 -7.46%
2011-11-03 0 0.670 0.650 0.690 0.600 0.680 600,000 377,660 0.6294 71.80 69.66 73.95 64.30 72.88 5,599 67.457 -2.90%
2011-11-02 0 0.690 0.650 0.690 0.600 0.790 592,000 382,200 0.6456 73.95 69.66 73.95 64.30 84.66 5,524 69.190 -1.43%
2011-11-01 0 0.700 0.670 0.700 0.700 0.800 228,000 165,820 0.7273 75.02 71.80 75.02 75.02 85.74 2,127 77.943 7.69%
2011-10-31 0 0.650 0.630 0.650 0.650 0.680 266,000 173,700 0.6530 69.66 67.52 69.66 69.66 72.88 2,482 69.983 -4.41%
2011-10-28 0 0.680 0.670 0.700 0.660 0.710 300,000 210,000 0.7000 72.88 71.80 75.02 70.73 76.09 2,799 75.019 -2.86%
2011-10-27 0 0.700 0.660 0.700 0.660 0.700 196,000 131,440 0.6706 75.02 70.73 75.02 70.73 75.02 1,829 71.870 9.38%
2011-10-26 0 0.640 0.640 0.670 0.600 0.750 508,169 324,461 0.6385 68.59 68.59 71.80 64.30 80.38 4,742 68.427 -12.33%
2011-10-25 0 0.730 0.680 0.730 0.680 0.730 92,000 64,060 0.6963 78.23 72.88 78.23 72.88 78.23 858 74.623 -7.59%
2011-10-24 0 0.790 0.690 0.800 0.700 0.790 62,000 44,540 0.7184 84.66 73.95 85.74 75.02 84.66 579 76.990 16.18%
2011-10-21 0 0.680 0.680 0.700 0.680 0.680 20,000 13,600 0.6800 72.88 72.88 75.02 72.88 72.88 187 72.876 1.49%
2011-10-20 0 0.670 0.670 0.700 0.650 0.700 68,000 44,540 0.6550 71.80 71.80 75.02 69.66 75.02 635 70.197 1.52%
2011-10-19 0 0.660 0.640 0.700 0.660 0.730 284,000 189,380 0.6668 70.73 68.59 75.02 70.73 78.23 2,650 71.465 0.00%
2011-10-18 0 0.660 0.650 0.700 0.660 0.800 242,000 163,800 0.6769 70.73 69.66 75.02 70.73 85.74 2,258 72.539 -12.00%
2011-10-17 0 0.750 0.680 0.750 0.750 0.800 34,000 25,700 0.7559 80.38 72.88 80.38 80.38 85.74 317 81.008 10.29%
2011-10-14 0 0.680 0.630 0.680 0.650 0.780 448,000 301,640 0.6733 72.88 67.52 72.88 69.66 83.59 4,180 72.158 -2.86%
2011-10-13 0 0.700 0.650 0.700 0.700 0.760 86,000 61,340 0.7133 75.02 69.66 75.02 75.02 81.45 802 76.440 -9.09%
2011-10-12 0 0.770 0.720 0.770 0.700 0.950 452,000 342,080 0.7568 82.52 77.16 82.52 75.02 101.8 4,218 81.108 -23.00%
2011-10-11 0 1.000 0.530 1.080 0.530 1.000 338,000 187,280 0.5541 107.2 56.80 115.7 56.80 107.2 3,154 59.381 108.33%
2011-10-10 0 0.480 0.475 0.495 0.470 0.550 952,000 457,680 0.4808 51.44 50.91 53.05 50.37 58.94 8,883 51.523 2.13%
2011-10-07 0 0.470 0.460 0.470 0.470 0.470 48,000 22,560 0.4700 50.37 49.30 50.37 50.37 50.37 448 50.370 2.17%
2011-10-06 0 0.460 0.460 0.490 0.460 0.500 166,000 79,050 0.4762 49.30 49.30 52.51 49.30 53.59 1,549 51.035 0.00%
2011-10-04 0 0.460 0.440 0.470 0.460 0.470 106,000 48,860 0.4609 49.30 47.16 50.37 49.30 50.37 989 49.400 -2.13%
2011-10-03 0 0.470 0.460 0.480 0.460 0.490 190,000 88,480 0.4657 50.37 49.30 51.44 49.30 52.51 1,773 49.908 -6.00%
2011-09-30 0 0.500 0.500 0.530 0.500 0.510 350,000 177,180 0.5062 53.59 53.59 56.80 53.59 54.66 3,266 54.253 -5.66%
2011-09-28 0 0.530 0.520 0.530 0.530 0.530 40,000 21,200 0.5300 56.80 55.73 56.80 56.80 56.80 373 56.800 -3.64%
2011-09-27 0 0.550 0.550 0.560 0.500 0.510 100,000 50,400 0.5040 58.94 58.94 60.02 53.59 54.66 933 54.014 7.84%
2011-09-26 0 0.510 0.510 0.520 0.490 0.540 514,000 260,630 0.5071 54.66 54.66 55.73 52.51 57.87 4,796 54.342 2.00%
2011-09-23 0 0.500 0.480 0.500 0.500 0.600 1,814,000 946,620 0.5218 53.59 51.44 53.59 53.59 64.30 16,926 55.926 -25.37%
2011-09-22 0 0.670 0.610 0.670 0.620 0.680 168,000 105,720 0.6293 71.80 65.37 71.80 66.45 72.88 1,568 67.441 -5.63%
2011-09-21 0 0.710 0.680 0.710 0.720 0.720 180,000 129,600 0.7200 76.09 72.88 76.09 77.16 77.16 1,680 77.163 1.43%
2011-09-20 0 0.700 0.700 0.720 0.700 0.830 284,000 201,860 0.7108 75.02 75.02 77.16 75.02 88.95 2,650 76.174 -6.67%
2011-09-19 0 0.750 0.670 0.750 0.710 0.820 162,000 121,500 0.7500 80.38 71.80 80.38 76.09 87.88 1,512 80.378 -9.64%
2011-09-16 0 0.830 0.750 0.840 - - 0 0 - 88.95 80.38 90.02 - - 0 - 0.00%
2011-09-15 0 0.830 0.750 0.830 - - 0 0 - 88.95 80.38 88.95 - - 0 - -1.19%
2011-09-14 0 0.840 0.760 0.840 0.780 0.840 108,000 84,720 0.7844 90.02 81.45 90.02 83.59 90.02 1,008 84.069 -1.18%
2011-09-12 0 0.850 0.740 0.850 - - 0 0 - 91.09 79.31 91.09 - - 0 - 0.00%
2011-09-09 0 0.850 0.730 0.850 - - 0 0 - 91.09 78.23 91.09 - - 0 - -1.16%
2011-09-08 0 0.860 0.750 0.860 0.870 0.870 10,000 8,700 0.8700 92.17 80.38 92.17 93.24 93.24 93 93.238 7.50%
2011-09-07 0 0.800 0.730 0.800 0.800 0.800 90,000 72,000 0.8000 85.74 78.23 85.74 85.74 85.74 840 85.736 6.67%
2011-09-06 0 0.750 0.750 0.800 0.750 0.840 244,000 196,460 0.8052 80.38 80.38 85.74 80.38 90.02 2,277 86.290 -11.76%
2011-09-05 0 0.850 0.810 0.850 - - 0 0 - 91.09 86.81 91.09 - - 0 - -3.41%
2011-09-02 0 0.880 0.860 0.880 0.880 0.880 46,000 40,480 0.8800 94.31 92.17 94.31 94.31 94.31 429 94.310 -3.30%
2011-09-01 0 0.910 0.870 0.910 0.860 0.930 80,000 70,420 0.8803 97.53 93.24 97.53 92.17 99.67 746 94.337 1.11%
2011-08-31 0 0.900 0.810 0.900 0.900 0.900 2,000 1,800 0.9000 96.45 86.81 96.45 96.45 96.45 19 96.453 1.12%
2011-08-30 0 0.890 0.880 0.900 0.850 0.940 202,000 180,340 0.8928 95.38 94.31 96.45 91.09 100.7 1,885 95.679 -5.32%
2011-08-29 0 0.940 0.920 0.940 0.910 1.080 42,000 41,140 0.9795 100.7 98.60 100.7 97.53 115.7 392 104.98 -6.00%
2011-08-26 0 1.000 0.860 1.000 - - 0 0 - 107.2 92.17 107.2 - - 0 - 0.00%
2011-08-25 0 1.000 0.870 1.000 0.980 1.080 4,000 4,120 1.0300 107.2 93.24 107.2 105.0 115.7 37 110.39 2.04%
2011-08-24 0 0.980 0.920 0.980 0.910 1.000 54,000 49,540 0.9174 105.0 98.60 105.0 97.53 107.2 504 98.319 -2.00%
2011-08-23 0 1.000 0.920 1.000 0.900 1.040 22,000 22,200 1.0091 107.2 98.60 107.2 96.45 111.5 205 108.14 -3.85%
2011-08-22 0 1.040 - 1.040 - - 460,000 485,300 1.0550 111.5 - 111.5 - - 4,292 113.06 -0.95%
2011-08-19 0 1.050 - 1.060 - - 0 0 - 112.5 - 113.6 - - 0 - 0.00%
2011-08-18 0 1.050 0.960 1.050 1.050 1.100 16,000 17,180 1.0738 112.5 102.9 112.5 112.5 117.9 149 115.07 0.00%
2011-08-17 0 1.050 1.000 1.050 1.050 1.050 6,000 6,300 1.0500 112.5 107.2 112.5 112.5 112.5 56 112.53 0.00%
2011-08-16 0 1.050 0.950 1.050 1.100 1.100 8,000 8,800 1.1000 112.5 101.8 112.5 117.9 117.9 75 117.89 5.00%
2011-08-15 0 1.000 1.000 1.100 1.000 1.000 50,000 50,000 1.0000 107.2 107.2 117.9 107.2 107.2 467 107.17 -9.09%
2011-08-12 0 1.100 1.050 1.100 1.100 1.100 10,000 11,000 1.1000 117.9 112.5 117.9 117.9 117.9 93 117.89 -6.78%
2011-08-11 0 1.180 1.010 1.180 - - 0 0 - 126.5 108.2 126.5 - - 0 - 0.00%
2011-08-10 0 1.180 1.070 1.180 - - 0 0 - 126.5 114.7 126.5 - - 0 - -1.67%
2011-08-09 0 1.200 1.050 1.210 1.000 1.200 72,000 76,000 1.0556 128.6 112.5 129.7 107.2 128.6 672 113.12 1.69%
2011-08-08 0 1.180 1.040 1.180 1.030 1.180 8,000 8,780 1.0975 126.5 111.5 126.5 110.4 126.5 75 117.62 1.72%
2011-08-05 0 1.160 1.100 1.160 1.240 1.240 10,000 12,400 1.2400 124.3 117.9 124.3 132.9 132.9 93 132.89 0.87%
2011-08-04 0 1.150 1.110 1.180 1.150 1.240 110,000 127,980 1.1635 123.2 119.0 126.5 123.2 132.9 1,026 124.69 -7.26%
2011-08-03 0 1.240 1.230 1.240 1.240 1.240 16,000 19,840 1.2400 132.9 131.8 132.9 132.9 132.9 149 132.89 0.00%
2011-08-02 0 1.240 1.270 1.280 1.240 1.300 138,000 171,660 1.2439 132.9 136.1 137.2 132.9 139.3 1,288 133.31 -4.62%
2011-08-01 0 1.300 1.280 1.300 1.320 1.450 31,000 41,630 1.3429 139.3 137.2 139.3 141.5 155.4 289 143.92 -2.99%
2011-07-29 0 1.340 1.250 1.340 - - 0 0 - 143.6 134.0 143.6 - - 0 - -0.74%
2011-07-28 0 1.350 1.250 1.360 - - 0 0 - 144.7 134.0 145.8 - - 0 - 0.00%
2011-07-27 0 1.350 1.270 1.350 1.350 1.350 10,000 13,500 1.3500 144.7 136.1 144.7 144.7 144.7 93 144.68 -0.74%
2011-07-26 0 1.360 1.250 1.360 - - 0 0 - 145.8 134.0 145.8 - - 0 - 0.00%
2011-07-25 0 1.360 1.250 1.360 1.240 1.370 40,000 52,200 1.3050 145.8 134.0 145.8 132.9 146.8 373 139.86 0.00%
2011-07-22 0 1.360 1.300 1.360 1.350 1.370 20,000 27,220 1.3610 145.8 139.3 145.8 144.7 146.8 187 145.86 0.74%
2011-07-21 0 1.350 1.260 1.350 - - 0 0 - 144.7 135.0 144.7 - - 0 - 0.00%
2011-07-20 0 1.350 1.260 1.350 1.300 1.370 48,000 63,020 1.3129 144.7 135.0 144.7 139.3 146.8 448 140.71 3.85%
2011-07-19 0 1.300 1.280 1.300 1.300 1.310 82,000 106,620 1.3002 139.3 137.2 139.3 139.3 140.4 765 139.35 -5.80%
2011-07-18 0 1.380 1.310 1.380 1.380 1.380 16,000 22,080 1.3800 147.9 140.4 147.9 147.9 147.9 149 147.90 0.00%
2011-07-15 0 1.380 1.350 1.390 1.380 1.380 578,000 797,640 1.3800 147.9 144.7 149.0 147.9 147.9 5,393 147.90 0.73%
2011-07-14 0 1.370 1.330 1.380 1.300 1.370 90,000 122,120 1.3569 146.8 142.5 147.9 139.3 146.8 840 145.42 0.74%
2011-07-13 0 1.360 1.330 1.360 1.320 1.380 50,000 66,480 1.3296 145.8 142.5 145.8 141.5 147.9 467 142.49 4.62%
2011-07-12 0 1.300 1.270 1.320 1.240 1.300 140,000 177,920 1.2709 139.3 136.1 141.5 132.9 139.3 1,306 136.20 -2.99%
2011-07-11 0 1.340 1.280 1.430 - - 0 0 - 143.6 137.2 153.3 - - 0 - 0.00%
2011-07-08 0 1.340 1.340 1.350 1.260 1.340 332,000 433,980 1.3072 143.6 143.6 144.7 135.0 143.6 3,098 140.09 3.08%
2011-07-07 0 1.300 1.270 1.320 1.290 1.330 322,000 419,720 1.3035 139.3 136.1 141.5 138.2 142.5 3,005 139.69 -7.14%
2011-07-06 0 1.400 1.350 1.400 1.340 1.480 184,000 252,760 1.3737 150.0 144.7 150.0 143.6 158.6 1,717 147.22 -1.41%
2011-07-05 0 1.420 1.340 1.420 1.400 1.420 18,000 25,360 1.4089 152.2 143.6 152.2 150.0 152.2 168 150.99 1.43%
2011-07-04 0 1.400 1.380 1.400 1.400 1.500 170,000 238,800 1.4047 150.0 147.9 150.0 150.0 160.8 1,586 150.54 -2.10%
2011-06-30 0 1.430 1.430 1.440 1.360 1.600 120,000 170,820 1.4235 153.3 153.3 154.3 145.8 171.5 1,120 152.56 -2.72%
2011-06-29 0 1.470 1.340 1.470 1.500 1.500 20,000 30,000 1.5000 157.5 143.6 157.5 160.8 160.8 187 160.76 6.52%
2011-06-28 0 1.380 1.350 1.380 1.380 1.420 42,000 58,440 1.3914 147.9 144.7 147.9 147.9 152.2 392 149.12 -0.72%
2011-06-27 0 1.390 1.360 1.390 - - 0 0 - 149.0 145.8 149.0 - - 0 - -0.71%
2011-06-24 0 1.400 1.350 1.430 1.320 1.400 378,000 510,220 1.3498 150.0 144.7 153.3 141.5 150.0 3,527 144.66 7.69%
2011-06-23 0 1.300 1.250 1.310 1.250 1.300 200,000 255,000 1.2750 139.3 134.0 140.4 134.0 139.3 1,866 136.64 1.56%
2011-06-22 0 1.280 1.250 1.300 1.240 1.340 122,000 155,520 1.2748 137.2 134.0 139.3 132.9 143.6 1,138 136.62 -7.25%
2011-06-21 0 1.380 1.300 1.380 1.280 1.400 214,000 284,960 1.3316 147.9 139.3 147.9 137.2 150.0 1,997 142.71 2.99%
2011-06-20 0 1.340 1.260 1.340 1.250 1.380 236,000 305,720 1.2954 143.6 135.0 143.6 134.0 147.9 2,202 138.83 -2.90%
2011-06-17 0 1.380 1.380 1.480 1.380 1.450 330,000 470,380 1.4254 147.9 147.9 158.6 147.9 155.4 3,079 152.76 -2.82%
2011-06-16 0 1.420 1.420 1.520 1.410 1.580 612,000 916,800 1.4980 152.2 152.2 162.9 151.1 169.3 5,711 160.55 -10.13%
2011-06-15 0 1.580 1.530 1.580 1.600 1.600 10,000 16,000 1.6000 169.3 164.0 169.3 171.5 171.5 93 171.47 -1.25%
2011-06-14 0 1.600 1.490 1.650 - - 0 0 - 171.5 159.7 176.8 - - 0 - 0.00%
2011-06-13 0 1.600 1.560 1.630 1.600 1.600 70,000 111,000 1.5857 171.5 167.2 174.7 171.5 171.5 653 169.94 -3.03%
2011-06-10 0 1.650 1.500 1.650 1.620 1.660 68,000 112,160 1.6494 176.8 160.8 176.8 173.6 177.9 635 176.77 3.77%
2011-06-09 0 1.590 1.550 1.610 1.530 1.590 274,000 431,840 1.5761 170.4 166.1 172.5 164.0 170.4 2,557 168.91 -1.85%
2011-06-08 0 1.620 1.620 1.710 1.620 1.630 108,000 175,700 1.6269 173.6 173.6 183.3 173.6 174.7 1,008 174.35 -1.22%
2011-06-07 0 1.640 1.640 1.670 1.630 1.670 608,000 992,600 1.6326 175.8 175.8 179.0 174.7 179.0 5,673 174.96 -1.80%
2011-06-03 0 1.670 1.650 1.700 - - 0 0 - 179.0 176.8 182.2 - - 0 - 0.00%
2011-06-02 0 1.670 1.650 1.700 - - 0 0 - 179.0 176.8 182.2 - - 0 - 0.00%
2011-06-01 0 1.670 1.670 1.700 1.650 1.700 32,000 53,460 1.6706 179.0 179.0 182.2 176.8 182.2 299 179.04 -1.76%
2011-05-31 0 1.700 1.670 1.700 1.700 1.700 400,000 680,000 1.7000 182.2 179.0 182.2 182.2 182.2 3,732 182.19 2.41%
2011-05-30 0 1.660 1.660 1.700 - - 0 0 - 177.9 177.9 182.2 - - 0 - 0.00%
2011-05-27 0 1.660 1.660 1.700 1.660 1.660 2,000 3,320 1.6600 177.9 177.9 182.2 177.9 177.9 19 177.90 0.00%
2011-05-26 0 1.660 1.660 1.700 1.660 1.690 598,000 1,005,400 1.6813 177.9 177.9 182.2 177.9 181.1 5,580 180.18 0.00%
2011-05-25 0 1.660 1.660 1.690 1.660 1.720 684,000 1,157,100 1.6917 177.9 177.9 181.1 177.9 184.3 6,382 181.30 -1.78%
2011-05-24 0 1.690 1.690 1.720 1.690 1.720 50,000 85,220 1.7044 181.1 181.1 184.3 181.1 184.3 467 182.66 -1.74%
2011-05-23 0 1.720 1.670 1.720 1.670 1.740 2,930,000 4,982,700 1.7006 184.3 179.0 184.3 179.0 186.5 27,340 182.25 1.18%
2011-05-20 0 1.700 1.670 1.730 1.680 1.700 184,000 311,660 1.6938 182.2 179.0 185.4 180.0 182.2 1,717 181.53 -0.58%
2011-05-19 0 1.710 1.680 1.710 1.640 1.720 370,000 625,400 1.6903 183.3 180.0 183.3 175.8 184.3 3,452 181.15 4.27%
2011-05-18 0 1.640 1.640 1.680 1.640 1.690 828,000 1,374,220 1.6597 175.8 175.8 180.0 175.8 181.1 7,726 177.87 -3.53%
2011-05-17 0 1.700 1.670 1.700 1.660 1.700 76,000 128,820 1.6950 182.2 179.0 182.2 177.9 182.2 709 181.65 0.00%
2011-05-16 0 1.700 1.660 1.720 1.660 1.700 200,000 338,560 1.6928 182.2 177.9 184.3 177.9 182.2 1,866 181.42 0.00%
2011-05-13 0 1.700 1.670 1.700 1.680 1.700 486,000 825,520 1.6986 182.2 179.0 182.2 180.0 182.2 4,535 182.04 3.03%
2011-05-12 0 1.650 1.640 1.680 1.650 1.650 112,000 184,800 1.6500 176.8 175.8 180.0 176.8 176.8 1,045 176.83 -1.20%
2011-05-11 0 1.670 1.650 1.700 1.630 1.700 352,000 579,600 1.6466 179.0 176.8 182.2 174.7 182.2 3,284 176.47 -1.18%
2011-05-09 0 1.690 1.670 1.700 1.600 1.700 188,000 312,880 1.6643 181.1 179.0 182.2 171.5 182.2 1,754 178.36 0.00%
2011-05-06 0 1.690 1.670 1.690 1.670 1.690 142,000 238,860 1.6821 181.1 179.0 181.1 179.0 181.1 1,325 180.27 -0.59%
2011-05-05 0 1.700 1.670 1.700 1.670 1.720 274,000 463,200 1.6905 182.2 179.0 182.2 179.0 184.3 2,557 181.17 4.94%
2011-05-04 0 1.620 1.620 1.690 1.620 1.630 32,000 51,860 1.6206 173.6 173.6 181.1 173.6 174.7 299 173.68 -4.14%
2011-05-03 0 1.690 1.670 1.690 1.650 1.760 360,000 611,300 1.6981 181.1 179.0 181.1 176.8 188.6 3,359 181.98 -2.31%
2011-04-29 0 1.730 1.730 1.760 1.730 1.760 144,000 250,780 1.7415 185.4 185.4 188.6 185.4 188.6 1,344 186.64 -3.35%
2011-04-28 0 1.790 1.740 1.790 1.740 1.800 572,000 1,006,280 1.7592 191.8 186.5 191.8 186.5 192.9 5,337 188.54 -0.56%
2011-04-27 0 1.800 1.790 1.830 1.780 1.840 1,522,000 2,759,620 1.8132 192.9 191.8 196.1 190.8 197.2 14,202 194.32 3.45%
2011-04-26 0 1.740 1.730 1.780 1.720 1.810 4,344,000 7,740,540 1.7819 186.5 185.4 190.8 184.3 194.0 40,534 190.97 -0.57%
2011-04-21 0 1.750 1.680 1.780 1.640 1.750 1,404,000 2,448,500 1.7439 187.5 180.0 190.8 175.8 187.5 13,101 186.90 5.42%
2011-04-20 0 1.660 1.660 1.690 1.650 1.680 312,000 519,720 1.6658 177.9 177.9 181.1 176.8 180.0 2,911 178.52 -1.78%
2011-04-19 0 1.690 1.650 1.690 1.650 1.720 204,000 340,580 1.6695 181.1 176.8 181.1 176.8 184.3 1,904 178.92 2.42%
2011-04-18 0 1.650 1.640 1.660 1.600 1.650 382,000 619,300 1.6212 176.8 175.8 177.9 171.5 176.8 3,564 173.75 1.85%
2011-04-15 0 1.620 1.620 1.640 1.600 1.650 410,000 664,980 1.6219 173.6 173.6 175.8 171.5 176.8 3,826 173.82 -1.82%
2011-04-14 0 1.650 1.650 1.670 1.590 1.670 292,000 476,680 1.6325 176.8 176.8 179.0 170.4 179.0 2,725 174.95 -1.20%
2011-04-13 0 1.670 1.630 1.680 1.600 1.670 588,000 951,100 1.6175 179.0 174.7 180.0 171.5 179.0 5,487 173.35 1.21%
2011-04-12 0 1.650 1.650 1.680 1.640 1.700 238,000 399,960 1.6805 176.8 176.8 180.0 175.8 182.2 2,221 180.10 -1.20%
2011-04-11 0 1.670 1.670 1.690 1.600 1.720 2,443,000 4,035,190 1.6517 179.0 179.0 181.1 171.5 184.3 22,795 177.02 -2.91%
2011-04-08 0 1.720 1.710 1.720 1.720 1.730 226,000 388,840 1.7205 184.3 183.3 184.3 184.3 185.4 2,109 184.39 0.00%
2011-04-07 0 1.720 1.720 1.750 1.720 1.750 638,000 1,103,260 1.7292 184.3 184.3 187.5 184.3 187.5 5,953 185.32 -1.71%
2011-04-06 0 1.750 1.740 1.750 1.750 1.820 744,000 1,316,620 1.7697 187.5 186.5 187.5 187.5 195.1 6,942 189.65 0.00%
2011-04-04 0 1.750 1.730 1.780 1.750 1.800 308,000 542,800 1.7623 187.5 185.4 190.8 187.5 192.9 2,874 188.87 -2.78%
2011-04-01 0 1.800 1.720 1.800 1.730 1.820 356,000 639,980 1.7977 192.9 184.3 192.9 185.4 195.1 3,322 192.66 1.69%
2011-03-31 0 1.770 1.750 1.770 1.750 1.780 6,000 10,600 1.7667 189.7 187.5 189.7 187.5 190.8 56 189.33 2.91%
2011-03-30 0 1.720 1.700 1.720 1.720 1.750 590,000 1,025,300 1.7378 184.3 182.2 184.3 184.3 187.5 5,505 186.24 -1.15%
2011-03-29 0 1.740 1.740 1.760 1.730 1.780 225,000 395,250 1.7567 186.5 186.5 188.6 185.4 190.8 2,099 188.26 -1.69%
2011-03-28 0 1.770 1.770 1.800 1.730 1.870 366,000 658,300 1.7986 189.7 189.7 192.9 185.4 200.4 3,415 192.76 -2.21%
2011-03-25 0 1.810 1.800 1.830 1.810 1.850 194,000 354,000 1.8247 194.0 192.9 196.1 194.0 198.3 1,810 195.56 0.00%
2011-03-24 0 1.810 1.810 1.820 1.790 1.810 156,000 281,480 1.8044 194.0 194.0 195.1 191.8 194.0 1,456 193.37 0.00%
2011-03-23 0 1.810 1.800 1.810 1.750 1.880 2,596,000 4,726,920 1.8208 194.0 192.9 194.0 187.5 201.5 24,223 195.14 5.23%
2011-03-22 0 1.720 1.720 1.730 1.710 1.740 560,000 962,720 1.7191 184.3 184.3 185.4 183.3 186.5 5,225 184.24 0.58%
2011-03-21 0 1.710 1.710 1.750 1.700 1.710 146,000 249,540 1.7092 183.3 183.3 187.5 182.2 183.3 1,362 183.17 0.00%
2011-03-18 0 1.710 1.710 1.740 1.710 1.750 264,000 456,940 1.7308 183.3 183.3 186.5 183.3 187.5 2,463 185.49 1.18%
2011-03-17 0 1.690 1.690 1.730 1.690 1.770 581,000 1,001,070 1.7230 181.1 181.1 185.4 181.1 189.7 5,421 184.66 -4.52%
2011-03-16 0 1.770 1.760 1.770 1.640 1.810 4,010,544 6,952,858 1.7336 189.7 188.6 189.7 175.8 194.0 37,422 185.80 8.59%
2011-03-15 0 1.630 1.620 1.650 1.600 1.650 1,794,000 2,934,440 1.6357 174.7 173.6 176.8 171.5 176.8 16,740 175.30 -1.81%
2011-03-14 0 1.660 1.660 1.680 1.640 1.670 642,000 1,065,640 1.6599 177.9 177.9 180.0 175.8 179.0 5,990 177.89 -0.60%
2011-03-11 0 1.670 1.670 1.690 1.660 1.700 490,000 822,420 1.6784 179.0 179.0 181.1 177.9 182.2 4,572 179.88 -1.76%
2011-03-10 0 1.700 1.700 1.710 1.680 1.720 668,000 1,133,760 1.6972 182.2 182.2 183.3 180.0 184.3 6,233 181.89 -1.16%
2011-03-09 0 1.720 1.700 1.720 1.690 1.740 6,034,990 10,161,834 1.6838 184.3 182.2 184.3 181.1 186.5 56,312 180.46 1.18%
2011-03-08 0 1.700 1.690 1.700 1.680 1.720 762,000 1,293,520 1.6975 182.2 181.1 182.2 180.0 184.3 7,110 181.93 1.19%
2011-03-07 0 1.680 1.680 1.700 1.680 1.750 994,000 1,710,780 1.7211 180.0 180.0 182.2 180.0 187.5 9,275 184.45 0.00%
2011-03-04 0 1.680 1.680 1.700 1.680 1.740 1,682,000 2,880,340 1.7124 180.0 180.0 182.2 180.0 186.5 15,695 183.52 -1.18%
2011-03-03 0 1.700 1.700 1.720 1.700 1.770 3,794,000 6,499,800 1.7132 182.2 182.2 184.3 182.2 189.7 35,402 183.60 -3.95%
2011-03-02 0 1.770 1.760 1.790 1.630 1.850 7,688,000 13,220,320 1.7196 189.7 188.6 191.8 174.7 198.3 71,736 184.29 4.73%
2011-03-01 0 1.690 1.660 1.680 1.630 1.880 13,894,466 23,348,346 1.6804 181.1 177.9 180.0 174.7 201.5 129,648 180.09 -6.11%
2011-02-28 0 1.800 1.790 1.800 1.720 2.350 29,708,000 56,909,440 1.9156 192.9 191.8 192.9 184.3 251.9 277,203 205.30

Webb-site Database - Powered By Linux Group

Back to top