Greatime International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00844  2011-11-24    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.440 0.350 0.440 - - 0 0 - 0.440 0.350 0.440 - - 0 - -1.12%
2026-02-02 0 0.445 0.345 - - - 0 0 - 0.445 0.345 - - - 0 - 0.00%
2026-01-30 0 0.445 0.390 0.450 0.400 0.445 64,000 25,960 0.4056 0.445 0.390 0.450 0.400 0.445 64,000 0.4056 -3.26%
2026-01-29 0 0.460 0.405 0.495 0.460 0.460 8,000 3,680 0.4600 0.460 0.405 0.495 0.460 0.460 8,000 0.4600 2.22%
2026-01-28 0 0.450 0.410 0.495 0.450 0.450 20,000 9,000 0.4500 0.450 0.410 0.495 0.450 0.450 20,000 0.4500 12.50%
2026-01-27 0 0.400 0.355 0.445 - - 0 0 - 0.400 0.355 0.445 - - 0 - 0.00%
2026-01-26 0 0.400 0.395 0.445 0.400 0.430 44,000 18,680 0.4245 0.400 0.395 0.445 0.400 0.430 44,000 0.4245 0.00%
2026-01-23 0 0.400 0.400 0.435 0.395 0.420 24,000 9,980 0.4158 0.400 0.400 0.435 0.395 0.420 24,000 0.4158 -1.23%
2026-01-22 0 0.405 0.405 0.435 0.395 0.460 1,276,000 541,700 0.4245 0.405 0.405 0.435 0.395 0.460 1,276,000 0.4245 -12.90%
2026-01-21 0 0.465 0.465 0.480 0.460 0.470 72,000 33,340 0.4631 0.465 0.465 0.480 0.460 0.470 72,000 0.4631 -4.12%
2026-01-20 0 0.485 0.465 0.490 0.460 0.495 52,000 24,360 0.4685 0.485 0.465 0.490 0.460 0.495 52,000 0.4685 2.11%
2026-01-19 0 0.475 0.470 0.500 0.470 0.495 16,000 7,740 0.4838 0.475 0.470 0.500 0.470 0.495 16,000 0.4838 -5.00%
2026-01-16 0 0.500 0.450 0.500 0.430 0.510 564,000 281,980 0.5000 0.500 0.450 0.500 0.430 0.510 564,000 0.5000 1.01%
2026-01-15 0 0.495 0.465 0.510 0.465 0.495 16,000 7,720 0.4825 0.495 0.465 0.510 0.465 0.495 16,000 0.4825 0.00%
2026-01-14 0 0.495 0.465 0.495 0.500 0.500 12,000 6,000 0.5000 0.495 0.465 0.495 0.500 0.500 12,000 0.5000 -4.81%
2026-01-13 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - -8.77%
2026-01-09 0 0.570 0.480 0.570 0.590 0.590 4,000 2,360 0.5900 0.570 0.480 0.570 0.590 0.590 4,000 0.5900 14.00%
2026-01-08 0 0.500 0.480 0.500 0.455 0.500 160,000 79,500 0.4969 0.500 0.480 0.500 0.455 0.500 160,000 0.4969 2.04%
2026-01-07 0 0.490 0.455 0.490 0.490 0.490 40,000 19,600 0.4900 0.490 0.455 0.490 0.490 0.490 40,000 0.4900 -2.00%
2026-01-06 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - -1.96%
2026-01-05 0 0.510 0.475 0.520 - - 0 0 - 0.510 0.475 0.520 - - 0 - 0.00%
2025-12-31 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2025-12-30 0 0.510 0.475 0.510 - - 0 0 - 0.510 0.475 0.510 - - 0 - -1.92%
2025-12-29 0 0.520 0.475 0.520 - - 0 0 - 0.520 0.475 0.520 - - 0 - -3.70%
2025-12-24 0 0.540 0.490 0.540 - - 0 0 - 0.540 0.490 0.540 - - 0 - 0.00%
2025-12-23 0 0.540 0.480 0.570 - - 0 0 - 0.540 0.480 0.570 - - 0 - 0.00%
2025-12-22 0 0.540 0.475 0.560 - - 0 0 - 0.540 0.475 0.560 - - 0 - 0.00%
2025-12-19 0 0.540 0.465 0.540 0.475 0.540 112,000 54,620 0.4877 0.540 0.465 0.540 0.475 0.540 112,000 0.4877 -10.00%
2025-12-18 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2025-12-17 0 0.600 0.520 0.600 0.580 0.600 16,000 9,360 0.5850 0.600 0.520 0.600 0.580 0.600 16,000 0.5850 0.00%
2025-12-16 0 0.600 0.500 0.600 0.600 0.600 12,000 7,200 0.6000 0.600 0.500 0.600 0.600 0.600 12,000 0.6000 -3.23%
2025-12-15 0 0.620 0.550 0.620 0.610 0.620 36,000 22,040 0.6122 0.620 0.550 0.620 0.610 0.620 36,000 0.6122 8.77%
2025-12-12 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - -3.39%
2025-12-11 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2025-12-10 0 0.590 0.520 0.590 0.590 0.590 28,000 16,520 0.5900 0.590 0.520 0.590 0.590 0.590 28,000 0.5900 5.36%
2025-12-09 0 0.560 0.520 0.580 0.510 0.560 156,000 87,160 0.5587 0.560 0.520 0.580 0.510 0.560 156,000 0.5587 -3.45%
2025-12-08 0 0.580 0.500 0.580 0.590 0.590 32,000 18,880 0.5900 0.580 0.500 0.580 0.590 0.590 32,000 0.5900 -1.69%
2025-12-05 0 0.590 0.530 0.590 0.580 0.600 28,000 16,560 0.5914 0.590 0.530 0.590 0.580 0.600 28,000 0.5914 1.72%
2025-12-04 0 0.580 0.520 0.580 0.600 0.600 36,000 21,600 0.6000 0.580 0.520 0.580 0.600 0.600 36,000 0.6000 11.54%
2025-12-03 0 0.520 0.540 0.590 - - 0 0 - 0.520 0.540 0.590 - - 0 - 0.00%
2025-12-02 0 0.520 0.510 0.520 0.500 0.540 280,000 142,760 0.5099 0.520 0.510 0.520 0.500 0.540 280,000 0.5099 -5.45%
2025-12-01 0 0.550 0.530 0.580 0.540 0.580 72,000 39,240 0.5450 0.550 0.530 0.580 0.540 0.580 72,000 0.5450 -6.78%
2025-11-28 0 0.590 0.550 0.590 0.590 0.610 112,000 66,200 0.5911 0.590 0.550 0.590 0.590 0.610 112,000 0.5911 -1.67%
2025-11-27 0 0.600 0.560 0.600 0.590 0.610 48,000 28,520 0.5942 0.600 0.560 0.600 0.590 0.610 48,000 0.5942 1.69%
2025-11-26 0 0.590 0.560 0.590 0.570 0.620 52,000 30,560 0.5877 0.590 0.560 0.590 0.570 0.620 52,000 0.5877 -3.28%
2025-11-25 0 0.610 0.570 0.610 0.570 0.610 48,000 28,800 0.6000 0.610 0.570 0.610 0.570 0.610 48,000 0.6000 -1.61%
2025-11-24 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2025-11-21 0 0.620 0.580 0.620 0.610 0.630 12,000 7,440 0.6200 0.620 0.580 0.620 0.610 0.630 12,000 0.6200 1.64%
2025-11-20 0 0.610 0.580 0.610 0.570 0.630 24,000 14,400 0.6000 0.610 0.580 0.610 0.570 0.630 24,000 0.6000 -1.61%
2025-11-19 0 0.620 0.560 0.620 0.560 0.620 68,000 40,200 0.5912 0.620 0.560 0.620 0.560 0.620 68,000 0.5912 5.08%
2025-11-18 0 0.590 0.590 0.630 0.590 0.630 56,000 33,840 0.6043 0.590 0.590 0.630 0.590 0.630 56,000 0.6043 -6.35%
2025-11-17 0 0.630 0.600 0.630 0.630 0.630 56,000 35,280 0.6300 0.630 0.600 0.630 0.630 0.630 56,000 0.6300 0.00%
2025-11-14 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2025-11-13 0 0.630 0.600 0.630 0.630 0.630 60,000 37,800 0.6300 0.630 0.600 0.630 0.630 0.630 60,000 0.6300 0.00%
2025-11-12 0 0.630 0.590 0.630 0.580 0.630 16,000 9,720 0.6075 0.630 0.590 0.630 0.580 0.630 16,000 0.6075 0.00%
2025-11-11 0 0.630 0.620 0.630 0.600 0.650 104,000 65,640 0.6312 0.630 0.620 0.630 0.600 0.650 104,000 0.6312 5.00%
2025-11-10 0 0.600 0.570 0.600 0.600 0.620 76,000 46,400 0.6105 0.600 0.570 0.600 0.600 0.620 76,000 0.6105 1.69%
2025-11-07 0 0.590 0.560 0.590 0.530 0.590 132,000 74,920 0.5676 0.590 0.560 0.590 0.530 0.590 132,000 0.5676 7.27%
2025-11-06 0 0.550 0.510 0.560 0.500 0.580 236,000 129,120 0.5471 0.550 0.510 0.560 0.500 0.580 236,000 0.5471 -1.79%
2025-11-05 0 0.560 0.550 0.560 0.465 0.640 916,000 500,500 0.5464 0.560 0.550 0.560 0.465 0.640 916,000 0.5464 19.15%
2025-11-04 0 0.470 0.450 0.475 0.435 0.510 776,000 374,400 0.4825 0.470 0.450 0.475 0.435 0.510 776,000 0.4825 -7.84%
2025-11-03 0 0.510 0.495 0.520 0.480 0.530 844,000 412,020 0.4882 0.510 0.495 0.520 0.480 0.530 844,000 0.4882 -3.77%
2025-10-31 0 0.530 0.520 0.530 0.500 0.530 292,000 149,640 0.5125 0.530 0.520 0.530 0.500 0.530 292,000 0.5125 6.00%
2025-10-30 0 0.500 0.490 0.510 0.485 0.510 328,000 162,080 0.4941 0.500 0.490 0.510 0.485 0.510 328,000 0.4941 3.09%
2025-10-28 0 0.485 0.480 0.490 0.480 0.500 336,000 166,260 0.4948 0.485 0.480 0.490 0.480 0.500 336,000 0.4948 -4.90%
2025-10-27 0 0.510 0.500 0.520 0.480 0.540 624,000 313,460 0.5023 0.510 0.500 0.520 0.480 0.540 624,000 0.5023 2.00%
2025-10-24 0 0.500 0.480 0.500 0.470 0.560 2,468,000 1,207,720 0.4894 0.500 0.480 0.500 0.470 0.560 2,468,000 0.4894 3.09%
2025-10-23 0 0.485 0.480 0.495 0.440 0.580 1,184,000 605,940 0.5118 0.485 0.480 0.495 0.440 0.580 1,184,000 0.5118 16.87%
2025-10-22 0 0.415 0.415 0.450 0.415 0.430 140,000 59,200 0.4229 0.415 0.415 0.450 0.415 0.430 140,000 0.4229 0.00%
2025-10-21 0 0.415 0.415 0.455 0.400 0.435 204,000 86,020 0.4217 0.415 0.415 0.455 0.400 0.435 204,000 0.4217 2.47%
2025-10-20 0 0.405 0.395 0.405 0.395 0.440 372,000 155,100 0.4169 0.405 0.395 0.405 0.395 0.440 372,000 0.4169 -10.00%
2025-10-17 0 0.450 0.450 0.480 0.425 0.570 3,360,000 1,621,340 0.4825 0.450 0.450 0.480 0.425 0.570 3,360,000 0.4825 9.76%
2025-10-16 0 0.410 0.350 0.410 0.400 0.410 60,000 24,480 0.4080 0.410 0.350 0.410 0.400 0.410 60,000 0.4080 2.50%
2025-10-15 0 0.400 0.350 0.410 - - 0 0 - 0.400 0.350 0.410 - - 0 - 0.00%
2025-10-14 0 0.400 0.350 0.410 - - 0 0 - 0.400 0.350 0.410 - - 0 - 0.00%
2025-10-13 0 0.400 0.355 0.415 - - 0 0 - 0.400 0.355 0.415 - - 0 - 0.00%
2025-10-10 0 0.400 0.350 0.430 - - 0 0 - 0.400 0.350 0.430 - - 0 - 0.00%
2025-10-09 0 0.400 0.350 0.450 - - 0 0 - 0.400 0.350 0.450 - - 0 - 0.00%
2025-10-08 0 0.400 0.350 0.450 - - 0 0 - 0.400 0.350 0.450 - - 0 - 0.00%
2025-10-06 0 0.400 0.350 - - - 0 0 - 0.400 0.350 - - - 0 - 0.00%
2025-10-03 0 0.400 0.360 0.450 - - 0 0 - 0.400 0.360 0.450 - - 0 - 0.00%
2025-10-02 0 0.400 0.365 0.450 0.400 0.400 40,000 16,000 0.4000 0.400 0.365 0.450 0.400 0.400 40,000 0.4000 0.00%
2025-09-30 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2025-09-29 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2025-09-26 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2025-09-25 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2025-09-24 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2025-09-23 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2025-09-22 0 0.400 0.345 0.400 - - 0 0 - 0.400 0.345 0.400 - - 0 - 0.00%
2025-09-19 0 0.400 0.370 0.400 0.395 0.440 380,000 152,740 0.4019 0.400 0.370 0.400 0.395 0.440 380,000 0.4019 14.29%
2025-09-18 0 0.350 0.330 0.395 - - 0 0 - 0.350 0.330 0.395 - - 0 - 0.00%
2025-09-17 0 0.350 0.335 0.395 - - 0 0 - 0.350 0.335 0.395 - - 0 - 0.00%
2025-09-16 0 0.350 0.340 0.375 - - 0 0 - 0.350 0.340 0.375 - - 0 - 0.00%
2025-09-15 0 0.350 0.330 0.350 0.350 0.365 204,000 73,380 0.3597 0.350 0.330 0.350 0.350 0.365 204,000 0.3597 4.48%
2025-09-12 0 0.335 0.325 0.365 - - 0 0 - 0.335 0.325 0.365 - - 0 - 0.00%
2025-09-11 0 0.335 0.330 0.365 - - 0 0 - 0.335 0.330 0.365 - - 0 - 0.00%
2025-09-10 0 0.335 0.330 0.360 - - 0 0 - 0.335 0.330 0.360 - - 0 - 0.00%
2025-09-09 0 0.335 0.335 0.395 0.325 0.345 248,000 81,320 0.3279 0.335 0.335 0.395 0.325 0.345 248,000 0.3279 3.08%
2025-09-08 0 0.325 0.285 0.345 - - 0 0 - 0.325 0.285 0.345 - - 0 - 0.00%
2025-09-05 0 0.325 0.315 0.350 - - 0 0 - 0.325 0.315 0.350 - - 0 - 0.00%
2025-09-04 0 0.325 0.310 0.330 - - 0 0 - 0.325 0.310 0.330 - - 0 - 0.00%
2025-09-03 0 0.325 0.315 0.330 0.320 0.325 28,000 9,040 0.3229 0.325 0.315 0.330 0.320 0.325 28,000 0.3229 3.17%
2025-09-02 0 0.315 0.315 0.330 0.310 0.320 132,000 42,200 0.3197 0.315 0.315 0.330 0.310 0.320 132,000 0.3197 -1.56%
2025-09-01 0 0.320 0.305 0.330 0.310 0.320 112,000 35,020 0.3127 0.320 0.305 0.330 0.310 0.320 112,000 0.3127 4.92%
2025-08-29 0 0.305 0.305 0.320 0.305 0.315 132,000 41,460 0.3141 0.305 0.305 0.320 0.305 0.315 132,000 0.3141 -4.69%
2025-08-28 0 0.320 0.305 0.325 0.305 0.320 116,000 36,920 0.3183 0.320 0.305 0.325 0.305 0.320 116,000 0.3183 3.23%
2025-08-27 0 0.310 0.300 0.320 0.305 0.310 48,000 14,720 0.3067 0.310 0.300 0.320 0.305 0.310 48,000 0.3067 1.64%
2025-08-26 0 0.305 0.295 0.305 0.300 0.305 60,000 18,180 0.3030 0.305 0.295 0.305 0.300 0.305 60,000 0.3030 3.39%
2025-08-25 0 0.295 0.295 0.300 0.290 0.310 556,000 164,120 0.2952 0.295 0.295 0.300 0.290 0.310 556,000 0.2952 -4.84%
2025-08-22 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2025-08-21 0 0.310 0.295 0.310 0.295 0.325 760,000 228,540 0.3007 0.310 0.295 0.310 0.295 0.325 760,000 0.3007 3.33%
2025-08-20 0 0.300 0.295 0.310 0.300 0.310 780,000 234,660 0.3008 0.300 0.295 0.310 0.300 0.310 780,000 0.3008 -4.76%
2025-08-19 0 0.315 0.315 0.325 0.305 0.350 1,120,000 354,340 0.3164 0.315 0.315 0.325 0.305 0.350 1,120,000 0.3164 0.00%
2025-08-18 0 0.315 0.315 0.320 0.305 0.410 1,844,000 581,900 0.3156 0.315 0.315 0.320 0.305 0.410 1,844,000 0.3156 -25.00%
2025-08-15 0 0.420 0.370 0.420 0.420 0.420 36,000 15,120 0.4200 0.420 0.370 0.420 0.420 0.420 36,000 0.4200 -1.18%
2025-08-14 0 0.425 0.360 0.425 0.330 0.425 28,000 11,020 0.3936 0.425 0.360 0.425 0.330 0.425 28,000 0.3936 6.25%
2025-08-13 0 0.400 0.400 0.425 - - 0 0 - 0.400 0.400 0.425 - - 0 - 8.11%
2025-08-12 0 0.370 0.330 0.425 - - 0 0 - 0.370 0.330 0.425 - - 0 - 0.00%
2025-08-11 0 0.370 0.345 0.425 - - 0 0 - 0.370 0.345 0.425 - - 0 - 0.00%
2025-08-08 0 0.370 0.340 0.430 - - 0 0 - 0.370 0.340 0.430 - - 0 - 0.00%
2025-08-07 0 0.370 0.350 0.425 - - 0 0 - 0.370 0.350 0.425 - - 0 - 0.00%
2025-08-06 0 0.370 0.330 - - - 0 0 - 0.370 0.330 - - - 0 - 0.00%
2025-08-05 0 0.370 0.330 0.430 0.370 0.370 400,000 148,000 0.3700 0.370 0.330 0.430 0.370 0.370 400,000 0.3700 0.00%
2025-08-04 0 0.370 0.335 0.430 - - 0 0 - 0.370 0.335 0.430 - - 0 - 0.00%
2025-08-01 0 0.370 0.335 0.430 0.370 0.370 96,000 35,520 0.3700 0.370 0.335 0.430 0.370 0.370 96,000 0.3700 0.00%
2025-07-31 0 0.370 0.330 0.430 - - 0 0 - 0.370 0.330 0.430 - - 0 - 0.00%
2025-07-30 0 0.370 0.330 0.420 - - 0 0 - 0.370 0.330 0.420 - - 0 - 0.00%
2025-07-29 0 0.370 0.350 0.430 - - 0 0 - 0.370 0.350 0.430 - - 0 - 0.00%
2025-07-28 0 0.370 0.350 0.380 0.370 0.385 20,000 7,620 0.3810 0.370 0.350 0.380 0.370 0.385 20,000 0.3810 -2.63%
2025-07-25 0 0.380 0.360 0.420 0.350 0.380 20,000 7,280 0.3640 0.380 0.360 0.420 0.350 0.380 20,000 0.3640 0.00%
2025-07-24 0 0.380 0.325 0.380 0.380 0.380 48,000 18,240 0.3800 0.380 0.325 0.380 0.380 0.380 48,000 0.3800 5.56%
2025-07-23 0 0.360 0.310 0.400 0.305 0.360 56,000 18,440 0.3293 0.360 0.310 0.400 0.305 0.360 56,000 0.3293 0.00%
2025-07-22 0 0.360 0.300 0.400 - - 0 0 - 0.360 0.300 0.400 - - 0 - 0.00%
2025-07-21 0 0.360 0.310 0.400 - - 0 0 - 0.360 0.310 0.400 - - 0 - 0.00%
2025-07-18 0 0.360 0.310 - 0.310 0.360 176,000 62,960 0.3577 0.360 0.310 - 0.310 0.360 176,000 0.3577 -1.37%
2025-07-17 0 0.365 0.250 0.415 - - 0 0 - 0.365 0.250 0.415 - - 0 - 0.00%
2025-07-16 0 0.365 0.250 0.455 - - 0 0 - 0.365 0.250 0.455 - - 0 - 0.00%
2025-07-15 0 0.365 0.250 0.415 - - 0 0 - 0.365 0.250 0.415 - - 0 - 0.00%
2025-07-14 0 0.365 0.255 0.415 - - 0 0 - 0.365 0.255 0.415 - - 0 - 0.00%
2025-07-11 0 0.365 0.250 0.450 - - 0 0 - 0.365 0.250 0.450 - - 0 - 0.00%
2025-07-10 0 0.365 0.350 0.365 0.360 0.365 20,000 7,240 0.3620 0.365 0.350 0.365 0.360 0.365 20,000 0.3620 0.00%
2025-07-09 0 0.365 0.310 0.415 - - 0 0 - 0.365 0.310 0.415 - - 0 - 0.00%
2025-07-08 0 0.365 0.255 0.460 - - 0 0 - 0.365 0.255 0.460 - - 0 - 0.00%
2025-07-07 0 0.365 0.315 0.415 0.365 0.365 8,000 2,920 0.3650 0.365 0.315 0.415 0.365 0.365 8,000 0.3650 0.00%
2025-07-04 0 0.365 0.320 0.400 0.365 0.365 48,000 17,520 0.3650 0.365 0.320 0.400 0.365 0.365 48,000 0.3650 2.82%
2025-07-03 0 0.355 0.330 0.450 0.355 0.365 20,000 7,220 0.3610 0.355 0.330 0.450 0.355 0.365 20,000 0.3610 -21.11%
2025-07-02 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2025-06-30 0 0.450 0.255 0.450 - - 0 0 - 0.450 0.255 0.450 - - 0 - -1.10%
2025-06-27 0 0.455 0.250 0.455 - - 0 0 - 0.455 0.250 0.455 - - 0 - -1.09%
2025-06-26 0 0.460 - 0.460 0.455 0.460 72,000 33,060 0.4592 0.460 - 0.460 0.455 0.460 72,000 0.4592 2.22%
2025-06-25 0 0.450 - 0.470 0.420 0.470 12,000 5,360 0.4467 0.450 - 0.470 0.420 0.470 12,000 0.4467 28.57%
2025-06-24 0 0.350 - 0.470 - - 0 0 - 0.350 - 0.470 - - 0 - 0.00%
2025-06-23 0 0.350 0.255 0.450 - - 0 0 - 0.350 0.255 0.450 - - 0 - 0.00%
2025-06-20 0 0.350 0.270 0.350 - - 0 0 - 0.350 0.270 0.350 - - 0 - 0.00%
2025-06-19 0 0.350 0.255 0.450 - - 0 0 - 0.350 0.255 0.450 - - 0 - 0.00%
2025-06-18 0 0.350 - 0.425 - - 0 0 - 0.350 - 0.425 - - 0 - 0.00%
2025-06-17 0 0.350 0.330 0.425 0.350 0.350 12,000 4,200 0.3500 0.350 0.330 0.425 0.350 0.350 12,000 0.3500 0.00%
2025-06-16 0 0.350 0.300 0.425 0.350 0.350 4,000 1,400 0.3500 0.350 0.300 0.425 0.350 0.350 4,000 0.3500 0.00%
2025-06-13 0 0.350 0.300 0.420 0.350 0.350 28,000 9,800 0.3500 0.350 0.300 0.420 0.350 0.350 28,000 0.3500 0.00%
2025-06-12 0 0.350 0.330 0.425 - - 0 0 - 0.350 0.330 0.425 - - 0 - 0.00%
2025-06-11 0 0.350 0.310 0.395 0.305 0.395 112,000 37,560 0.3354 0.350 0.310 0.395 0.305 0.395 112,000 0.3354 16.67%
2025-06-10 0 0.300 - 0.390 - - 0 0 - 0.300 - 0.390 - - 0 - 0.00%
2025-06-09 0 0.300 - 0.385 - - 0 0 - 0.300 - 0.385 - - 0 - 0.00%
2025-06-06 0 0.300 0.135 0.395 0.300 0.300 32,000 9,600 0.3000 0.300 0.135 0.395 0.300 0.300 32,000 0.3000 0.00%
2025-06-05 0 0.300 0.280 0.300 0.290 0.300 140,000 41,500 0.2964 0.300 0.280 0.300 0.290 0.300 140,000 0.2964 1.69%
2025-06-04 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2025-06-03 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2025-06-02 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2025-05-30 0 0.295 - 0.350 - - 0 0 - 0.295 - 0.350 - - 0 - 0.00%
2025-05-29 0 0.295 - 0.390 - - 0 0 - 0.295 - 0.390 - - 0 - 0.00%
2025-05-28 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2025-05-27 0 0.295 - 0.350 - - 0 0 - 0.295 - 0.350 - - 0 - 0.00%
2025-05-26 0 0.295 - 0.310 - - 0 0 - 0.295 - 0.310 - - 0 - 0.00%
2025-05-23 0 0.295 - 0.310 - - 0 0 - 0.295 - 0.310 - - 0 - 0.00%
2025-05-22 0 0.295 - 0.310 - - 0 0 - 0.295 - 0.310 - - 0 - 0.00%
2025-05-21 0 0.295 - 0.310 - - 0 0 - 0.295 - 0.310 - - 0 - 0.00%
2025-05-20 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2025-05-19 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2025-05-16 0 0.295 - 0.390 - - 0 0 - 0.295 - 0.390 - - 0 - 0.00%
2025-05-15 0 0.295 0.235 0.385 - - 0 0 - 0.295 0.235 0.385 - - 0 - 0.00%
2025-05-14 0 0.295 0.240 0.295 - - 0 0 - 0.295 0.240 0.295 - - 0 - -4.84%
2025-05-13 0 0.310 0.246 0.350 - - 0 0 - 0.310 0.246 0.350 - - 0 - 0.00%
2025-05-12 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2025-05-09 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2025-05-08 0 0.310 - 0.340 - - 0 0 - 0.310 - 0.340 - - 0 - 0.00%
2025-05-07 0 0.310 0.250 0.310 - - 0 0 - 0.310 0.250 0.310 - - 0 - 0.00%
2025-05-06 0 0.310 0.236 0.320 0.215 0.310 2,392,000 681,996 0.2851 0.310 0.236 0.320 0.215 0.310 2,392,000 0.2851 21.57%
2025-05-02 0 0.255 0.227 0.255 - - 0 0 - 0.255 0.227 0.255 - - 0 - 0.00%
2025-04-30 0 0.255 0.227 0.255 - - 0 0 - 0.255 0.227 0.255 - - 0 - 0.00%
2025-04-29 0 0.255 0.227 0.255 - - 0 0 - 0.255 0.227 0.255 - - 0 - 0.00%
2025-04-28 0 0.255 0.232 0.355 - - 0 0 - 0.255 0.232 0.355 - - 0 - 0.00%
2025-04-25 0 0.255 0.255 0.330 0.255 0.255 72,000 18,360 0.2550 0.255 0.255 0.330 0.255 0.255 72,000 0.2550 -22.73%
2025-04-24 0 0.330 - 0.370 - - 0 0 - 0.330 - 0.370 - - 0 - 0.00%
2025-04-23 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - -4.35%
2025-04-22 0 0.345 0.235 0.345 0.232 0.345 8,000 2,308 0.2885 0.345 0.235 0.345 0.232 0.345 8,000 0.2885 38.00%
2025-04-17 0 0.250 0.250 0.335 0.250 0.355 80,000 25,380 0.3173 0.250 0.250 0.335 0.250 0.355 80,000 0.3173 0.00%
2025-04-16 0 0.250 - 0.345 - - 0 0 - 0.250 - 0.345 - - 0 - 0.00%
2025-04-15 0 0.250 - 0.345 - - 0 0 - 0.250 - 0.345 - - 0 - 0.00%
2025-04-14 0 0.250 - 0.350 - - 0 0 - 0.250 - 0.350 - - 0 - 0.00%
2025-04-11 0 0.250 - 0.370 - - 0 0 - 0.250 - 0.370 - - 0 - 0.00%
2025-04-10 0 0.250 - 0.345 - - 0 0 - 0.250 - 0.345 - - 0 - 0.00%
2025-04-09 0 0.250 - 0.370 - - 0 0 - 0.250 - 0.370 - - 0 - 0.00%
2025-04-08 0 0.250 0.102 0.370 - - 0 0 - 0.250 0.102 0.370 - - 0 - 0.00%
2025-04-07 0 0.250 - 0.350 - - 0 0 - 0.250 - 0.350 - - 0 - 0.00%
2025-04-03 0 0.250 0.221 0.250 0.250 0.250 16,000 4,000 0.2500 0.250 0.221 0.250 0.250 0.250 16,000 0.2500 -1.96%
2025-04-02 0 0.255 - 0.350 - - 0 0 - 0.255 - 0.350 - - 0 - 0.00%
2025-04-01 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2025-03-31 0 0.255 - 0.350 - - 0 0 - 0.255 - 0.350 - - 0 - 0.00%
2025-03-28 0 0.255 - 0.350 - - 0 0 - 0.255 - 0.350 - - 0 - 0.00%
2025-03-27 0 0.255 - 0.350 - - 0 0 - 0.255 - 0.350 - - 0 - 0.00%
2025-03-26 0 0.255 0.227 0.355 - - 0 0 - 0.255 0.227 0.355 - - 0 - 0.00%
2025-03-25 0 0.255 - 0.350 - - 0 0 - 0.255 - 0.350 - - 0 - 0.00%
2025-03-24 0 0.255 - 0.340 - - 0 0 - 0.255 - 0.340 - - 0 - 0.00%
2025-03-21 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2025-03-20 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2025-03-19 0 0.255 - 0.350 - - 0 0 - 0.255 - 0.350 - - 0 - 0.00%
2025-03-18 0 0.255 0.227 0.350 - - 0 0 - 0.255 0.227 0.350 - - 0 - 0.00%
2025-03-17 0 0.255 0.240 0.260 0.255 0.260 48,000 12,340 0.2571 0.255 0.240 0.260 0.255 0.260 48,000 0.2571 -3.77%
2025-03-14 0 0.265 - 0.360 - - 0 0 - 0.265 - 0.360 - - 0 - 0.00%
2025-03-13 0 0.265 - 0.350 - - 0 0 - 0.265 - 0.350 - - 0 - 0.00%
2025-03-12 0 0.265 0.226 0.265 - - 0 0 - 0.265 0.226 0.265 - - 0 - -1.85%
2025-03-11 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2025-03-10 0 0.270 0.232 0.315 0.250 0.270 8,000 2,080 0.2600 0.270 0.232 0.315 0.250 0.270 8,000 0.2600 0.00%
2025-03-07 0 0.270 - 0.370 - - 0 0 - 0.270 - 0.370 - - 0 - 0.00%
2025-03-06 0 0.270 - 0.360 - - 0 0 - 0.270 - 0.360 - - 0 - 0.00%
2025-03-05 0 0.270 - 0.365 - - 0 0 - 0.270 - 0.365 - - 0 - 0.00%
2025-03-04 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-03-03 0 0.270 - 0.350 - - 0 0 - 0.270 - 0.350 - - 0 - 0.00%
2025-02-28 0 0.270 - 0.390 - - 0 0 - 0.270 - 0.390 - - 0 - 0.00%
2025-02-27 0 0.270 0.238 0.350 - - 0 0 - 0.270 0.238 0.350 - - 0 - 0.00%
2025-02-26 0 0.270 0.241 0.360 - - 0 0 - 0.270 0.241 0.360 - - 0 - 0.00%
2025-02-25 0 0.270 0.209 0.390 - - 0 0 - 0.270 0.209 0.390 - - 0 - 0.00%
2025-02-24 0 0.270 0.270 0.395 0.250 0.250 32,000 8,000 0.2500 0.270 0.270 0.395 0.250 0.250 32,000 0.2500 -22.86%
2025-02-21 0 0.350 - 0.870 - - 0 0 - 0.350 - 0.870 - - 0 - 0.00%
2025-02-20 0 0.350 0.250 0.400 - - 0 0 - 0.350 0.250 0.400 - - 0 - 0.00%
2025-02-19 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2025-02-18 0 0.350 0.250 0.450 - - 0 0 - 0.350 0.250 0.450 - - 0 - 0.00%
2025-02-17 0 0.350 0.250 0.440 - - 0 0 - 0.350 0.250 0.440 - - 0 - 0.00%
2025-02-14 0 0.350 0.245 0.350 - - 0 0 - 0.350 0.245 0.350 - - 0 - 0.00%
2025-02-13 0 0.350 0.235 0.350 0.227 0.350 40,000 9,592 0.2398 0.350 0.235 0.350 0.227 0.350 40,000 0.2398 34.62%
2025-02-12 0 0.260 0.222 0.335 - - 0 0 - 0.260 0.222 0.335 - - 0 - 0.00%
2025-02-11 0 0.260 0.218 0.330 - - 0 0 - 0.260 0.218 0.330 - - 0 - 0.00%
2025-02-10 0 0.260 0.224 0.335 - - 0 0 - 0.260 0.224 0.335 - - 0 - 0.00%
2025-02-07 0 0.260 0.206 0.330 - - 0 0 - 0.260 0.206 0.330 - - 0 - 0.00%
2025-02-06 0 0.260 0.255 0.335 0.260 0.260 8,000 2,080 0.2600 0.260 0.255 0.335 0.260 0.260 8,000 0.2600 0.00%
2025-02-05 0 0.260 0.227 0.355 0.260 0.260 256,000 66,560 0.2600 0.260 0.227 0.355 0.260 0.260 256,000 0.2600 1.96%
2025-02-04 0 0.255 0.210 0.260 - - 0 0 - 0.255 0.210 0.260 - - 0 - 0.00%
2025-02-03 0 0.255 0.221 0.260 - - 0 0 - 0.255 0.221 0.260 - - 0 - 0.00%
2025-01-28 0 0.255 0.221 0.260 0.255 0.255 60,000 15,300 0.2550 0.255 0.221 0.260 0.255 0.255 60,000 0.2550 -1.92%
2025-01-27 0 0.260 0.225 0.260 - - 0 0 - 0.260 0.225 0.260 - - 0 - 0.00%
2025-01-24 0 0.260 0.216 - 0.260 0.260 40,000 10,400 0.2600 0.260 0.216 - 0.260 0.260 40,000 0.2600 5.26%
2025-01-23 0 0.247 0.247 0.285 0.247 0.280 384,000 105,660 0.2752 0.247 0.247 0.285 0.247 0.280 384,000 0.2752 -1.20%
2025-01-22 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2025-01-21 0 0.250 0.223 0.295 - - 0 0 - 0.250 0.223 0.295 - - 0 - 0.00%
2025-01-20 0 0.250 0.229 0.290 0.203 0.250 132,000 28,096 0.2128 0.250 0.229 0.290 0.203 0.250 132,000 0.2128 8.70%
2025-01-17 0 0.230 0.210 0.245 - - 0 0 - 0.230 0.210 0.245 - - 0 - 0.00%
2025-01-16 0 0.230 0.210 0.255 - - 0 0 - 0.230 0.210 0.255 - - 0 - 0.00%
2025-01-15 0 0.230 0.210 0.255 - - 0 0 - 0.230 0.210 0.255 - - 0 - 0.00%
2025-01-14 0 0.230 0.210 0.255 - - 0 0 - 0.230 0.210 0.255 - - 0 - 0.00%
2025-01-13 0 0.230 0.210 0.255 - - 0 0 - 0.230 0.210 0.255 - - 0 - 0.00%
2025-01-10 0 0.230 0.210 0.255 - - 0 0 - 0.230 0.210 0.255 - - 0 - 0.00%
2025-01-09 0 0.230 0.215 0.255 - - 0 0 - 0.230 0.215 0.255 - - 0 - 0.00%
2025-01-08 0 0.230 0.210 0.255 - - 0 0 - 0.230 0.210 0.255 - - 0 - 0.00%
2025-01-07 0 0.230 0.210 0.255 - - 0 0 - 0.230 0.210 0.255 - - 0 - 0.00%
2025-01-06 0 0.230 0.212 0.255 - - 0 0 - 0.230 0.212 0.255 - - 0 - 0.00%
2025-01-03 0 0.230 0.230 0.245 0.225 0.226 216,000 48,716 0.2255 0.230 0.230 0.245 0.225 0.226 216,000 0.2255 2.22%
2025-01-02 0 0.225 0.225 0.350 0.225 0.225 108,000 24,460 0.2265 0.225 0.225 0.350 0.225 0.225 108,000 0.2265 -6.25%
2024-12-31 0 0.240 0.225 0.240 - - 76,000 18,240 0.2400 0.240 0.225 0.240 - - 76,000 0.2400 0.00%
2024-12-30 0 0.240 0.235 0.295 0.240 0.246 40,000 9,624 0.2406 0.240 0.235 0.295 0.240 0.246 40,000 0.2406 -18.64%
2024-12-27 0 0.295 0.260 0.295 0.240 0.300 12,000 3,600 0.3000 0.295 0.260 0.295 0.240 0.300 12,000 0.3000 18.95%
2024-12-24 0 0.248 0.230 - - - 0 0 - 0.248 0.230 - - - 0 - 0.00%
2024-12-23 0 0.248 0.230 0.248 - - 0 0 - 0.248 0.230 0.248 - - 0 - -0.40%
2024-12-20 0 0.249 0.230 0.345 - - 0 0 - 0.249 0.230 0.345 - - 0 - 0.00%
2024-12-19 0 0.249 0.240 0.249 0.249 0.249 104,000 25,896 0.2490 0.249 0.240 0.249 0.249 0.249 104,000 0.2490 -2.35%
2024-12-18 0 0.255 0.225 0.355 - - 0 0 - 0.255 0.225 0.355 - - 0 - 0.00%
2024-12-17 0 0.255 0.225 - - - 0 0 - 0.255 0.225 - - - 0 - 0.00%
2024-12-16 0 0.255 0.225 - - - 0 0 - 0.255 0.225 - - - 0 - 0.00%
2024-12-13 0 0.255 0.225 0.345 - - 0 0 - 0.255 0.225 0.345 - - 0 - 0.00%
2024-12-12 0 0.255 0.225 0.280 - - 0 0 - 0.255 0.225 0.280 - - 0 - 0.00%
2024-12-11 0 0.255 0.225 0.345 - - 0 0 - 0.255 0.225 0.345 - - 0 - 0.00%
2024-12-10 0 0.255 0.227 0.350 0.255 0.255 20,000 5,100 0.2550 0.255 0.227 0.350 0.255 0.255 20,000 0.2550 0.00%
2024-12-09 0 0.255 0.225 0.345 - - 0 0 - 0.255 0.225 0.345 - - 0 - 0.00%
2024-12-06 0 0.255 0.225 0.350 - - 0 0 - 0.255 0.225 0.350 - - 0 - 0.00%
2024-12-05 0 0.255 0.221 0.300 - - 0 0 - 0.255 0.221 0.300 - - 0 - 0.00%
2024-12-04 0 0.255 0.221 - 0.255 0.255 8,000 2,040 0.2550 0.255 0.221 - 0.255 0.255 8,000 0.2550 0.00%
2024-12-03 0 0.255 0.221 - - - 0 0 - 0.255 0.221 - - - 0 - 0.00%
2024-12-02 0 0.255 0.221 - - - 0 0 - 0.255 0.221 - - - 0 - 0.00%
2024-11-29 0 0.255 0.235 - - - 0 0 - 0.255 0.235 - - - 0 - 0.00%
2024-11-28 0 0.255 0.235 - - - 0 0 - 0.255 0.235 - - - 0 - 0.00%
2024-11-27 0 0.255 0.235 - - - 0 0 - 0.255 0.235 - - - 0 - 0.00%
2024-11-26 0 0.255 0.235 0.300 - - 0 0 - 0.255 0.235 0.300 - - 0 - 0.00%
2024-11-25 0 0.255 0.235 0.320 - - 0 0 - 0.255 0.235 0.320 - - 0 - 0.00%
2024-11-22 0 0.255 0.235 0.260 0.255 0.260 84,000 21,760 0.2590 0.255 0.235 0.260 0.255 0.260 84,000 0.2590 -1.92%
2024-11-21 0 0.260 0.235 0.300 - - 0 0 - 0.260 0.235 0.300 - - 0 - 0.00%
2024-11-20 0 0.260 0.235 0.300 - - 0 0 - 0.260 0.235 0.300 - - 0 - 0.00%
2024-11-19 0 0.260 0.235 0.305 - - 0 0 - 0.260 0.235 0.305 - - 0 - 0.00%
2024-11-18 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2024-11-15 0 0.260 0.221 0.300 - - 0 0 - 0.260 0.221 0.300 - - 0 - 0.00%
2024-11-14 0 0.260 0.221 0.310 - - 0 0 - 0.260 0.221 0.310 - - 0 - 0.00%
2024-11-13 0 0.260 0.250 - - - 0 0 - 0.260 0.250 - - - 0 - 0.00%
2024-11-12 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2024-11-11 0 0.260 0.250 0.310 - - 0 0 - 0.260 0.250 0.310 - - 0 - 0.00%
2024-11-08 0 0.260 0.250 0.315 - - 0 0 - 0.260 0.250 0.315 - - 0 - 0.00%
2024-11-07 0 0.260 0.250 0.345 - - 0 0 - 0.260 0.250 0.345 - - 0 - 0.00%
2024-11-06 0 0.260 0.250 0.310 - - 0 0 - 0.260 0.250 0.310 - - 0 - 0.00%
2024-11-05 0 0.260 0.250 0.320 - - 0 0 - 0.260 0.250 0.320 - - 0 - 0.00%
2024-11-04 0 0.260 0.250 0.330 - - 0 0 - 0.260 0.250 0.330 - - 0 - 0.00%
2024-11-01 0 0.260 0.250 0.330 0.260 0.270 156,000 40,860 0.2619 0.260 0.250 0.330 0.260 0.270 156,000 0.2619 0.00%
2024-10-31 0 0.260 0.250 0.310 - - 0 0 - 0.260 0.250 0.310 - - 0 - 0.00%
2024-10-30 0 0.260 0.250 0.310 - - 0 0 - 0.260 0.250 0.310 - - 0 - 0.00%
2024-10-29 0 0.260 0.250 0.310 - - 0 0 - 0.260 0.250 0.310 - - 0 - 0.00%
2024-10-28 0 0.260 0.250 0.310 - - 0 0 - 0.260 0.250 0.310 - - 0 - 0.00%
2024-10-25 0 0.260 0.250 0.310 - - 0 0 - 0.260 0.250 0.310 - - 0 - 0.00%
2024-10-24 0 0.260 0.250 0.310 - - 0 0 - 0.260 0.250 0.310 - - 0 - 0.00%
2024-10-23 0 0.260 0.250 0.310 - - 0 0 - 0.260 0.250 0.310 - - 0 - 0.00%
2024-10-22 0 0.260 0.250 0.310 - - 0 0 - 0.260 0.250 0.310 - - 0 - 0.00%
2024-10-21 0 0.260 0.250 0.310 - - 0 0 - 0.260 0.250 0.310 - - 0 - 0.00%
2024-10-18 0 0.260 0.250 0.310 - - 0 0 - 0.260 0.250 0.310 - - 0 - 0.00%
2024-10-17 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2024-10-16 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2024-10-15 0 0.260 0.250 0.310 - - 0 0 - 0.260 0.250 0.310 - - 0 - 0.00%
2024-10-14 0 0.260 0.255 0.300 0.260 0.260 100,000 26,000 0.2600 0.260 0.255 0.300 0.260 0.260 100,000 0.2600 -7.14%
2024-10-10 0 0.280 0.280 0.315 - - 0 0 - 0.280 0.280 0.315 - - 0 - 0.00%
2024-10-09 0 0.280 0.280 0.315 0.280 0.280 8,000 2,240 0.2800 0.280 0.280 0.315 0.280 0.280 8,000 0.2800 0.00%
2024-10-08 0 0.280 0.270 0.280 0.280 0.305 348,000 100,860 0.2898 0.280 0.270 0.280 0.280 0.305 348,000 0.2898 -8.20%
2024-10-07 0 0.305 0.305 0.330 0.300 0.370 60,000 18,560 0.3093 0.305 0.305 0.330 0.300 0.370 60,000 0.3093 -17.57%
2024-10-04 0 0.370 - 0.380 - - 0 0 - 0.370 - 0.380 - - 0 - 0.00%
2024-10-03 0 0.370 0.290 0.370 0.250 0.395 76,000 26,180 0.3445 0.370 0.290 0.370 0.250 0.395 76,000 0.3445 23.33%
2024-10-02 0 0.300 0.300 0.385 0.300 0.300 16,000 4,800 0.3000 0.300 0.300 0.385 0.300 0.300 16,000 0.3000 5.26%
2024-09-30 0 0.285 0.250 0.345 - - 0 0 - 0.285 0.250 0.345 - - 0 - 0.00%
2024-09-27 0 0.285 0.280 0.345 0.285 0.285 4,000 1,140 0.2850 0.285 0.280 0.345 0.285 0.285 4,000 0.2850 0.00%
2024-09-26 0 0.285 0.285 0.375 0.280 0.375 8,000 2,620 0.3275 0.285 0.285 0.375 0.280 0.375 8,000 0.3275 -10.94%
2024-09-25 0 0.320 0.285 0.370 - - 0 0 - 0.320 0.285 0.370 - - 0 - 0.00%
2024-09-24 0 0.320 0.290 0.350 0.320 0.320 4,000 1,280 0.3200 0.320 0.290 0.350 0.320 0.320 4,000 0.3200 -13.51%
2024-09-23 0 0.370 - 0.380 - - 0 0 - 0.370 - 0.380 - - 0 - 0.00%
2024-09-20 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - -7.50%
2024-09-19 0 0.400 0.250 0.430 0.400 0.400 4,000 1,600 0.4000 0.400 0.250 0.430 0.400 0.400 4,000 0.4000 33.33%
2024-09-17 0 0.300 0.240 0.400 - - 0 0 - 0.300 0.240 0.400 - - 0 - 0.00%
2024-09-16 0 0.300 0.240 0.400 - - 0 0 - 0.300 0.240 0.400 - - 0 - 0.00%
2024-09-13 0 0.300 0.240 0.400 - - 0 0 - 0.300 0.240 0.400 - - 0 - 0.00%
2024-09-12 0 0.300 0.240 0.400 - - 0 0 - 0.300 0.240 0.400 - - 0 - 0.00%
2024-09-11 0 0.300 0.240 - - - 0 0 - 0.300 0.240 - - - 0 - 0.00%
2024-09-10 0 0.300 0.240 0.400 - - 0 0 - 0.300 0.240 0.400 - - 0 - 0.00%
2024-09-09 0 0.300 0.240 0.360 - - 0 0 - 0.300 0.240 0.360 - - 0 - 0.00%
2024-09-05 0 0.300 0.240 0.350 - - 0 0 - 0.300 0.240 0.350 - - 0 - 0.00%
2024-09-04 0 0.300 0.240 0.360 - - 0 0 - 0.300 0.240 0.360 - - 0 - 0.00%
2024-09-03 0 0.300 0.255 0.360 - - 0 0 - 0.300 0.255 0.360 - - 0 - 0.00%
2024-09-02 0 0.300 0.240 0.400 - - 0 0 - 0.300 0.240 0.400 - - 0 - 0.00%
2024-08-30 0 0.300 - 0.390 - - 0 0 - 0.300 - 0.390 - - 0 - 0.00%
2024-08-29 0 0.300 0.245 0.395 0.300 0.300 4,000 1,200 0.3000 0.300 0.245 0.395 0.300 0.300 4,000 0.3000 29.87%
2024-08-28 0 0.231 0.231 0.360 0.200 0.200 4,000 800 0.2000 0.231 0.231 0.360 0.200 0.200 4,000 0.2000 -23.00%
2024-08-27 0 0.300 0.300 0.390 - - 0 0 - 0.300 0.300 0.390 - - 0 - 0.00%
2024-08-26 0 0.300 0.241 0.350 0.300 0.300 52,000 15,600 0.3000 0.300 0.241 0.350 0.300 0.300 52,000 0.3000 0.00%
2024-08-23 0 0.300 0.300 0.390 - - 0 0 - 0.300 0.300 0.390 - - 0 - 0.00%
2024-08-22 0 0.300 0.270 0.350 0.300 0.300 20,000 6,000 0.3000 0.300 0.270 0.350 0.300 0.300 20,000 0.3000 5.26%
2024-08-21 0 0.285 0.285 0.375 - - 0 0 - 0.285 0.285 0.375 - - 0 - 0.00%
2024-08-20 0 0.285 0.285 0.420 0.280 0.300 40,000 11,600 0.2900 0.285 0.285 0.420 0.280 0.300 40,000 0.2900 -20.83%
2024-08-19 0 0.360 0.280 0.430 - - 0 0 - 0.360 0.280 0.430 - - 0 - 0.00%
2024-08-16 0 0.360 0.280 0.425 - - 0 0 - 0.360 0.280 0.425 - - 0 - 0.00%
2024-08-15 0 0.360 0.280 0.400 - - 0 0 - 0.360 0.280 0.400 - - 0 - 0.00%
2024-08-14 0 0.360 0.295 0.420 - - 0 0 - 0.360 0.295 0.420 - - 0 - 0.00%
2024-08-13 0 0.360 0.280 0.425 - - 0 0 - 0.360 0.280 0.425 - - 0 - 0.00%
2024-08-12 0 0.360 0.280 0.420 - - 0 0 - 0.360 0.280 0.420 - - 0 - 0.00%
2024-08-09 0 0.360 0.280 0.430 - - 0 0 - 0.360 0.280 0.430 - - 0 - 0.00%
2024-08-08 0 0.360 0.280 0.430 - - 0 0 - 0.360 0.280 0.430 - - 0 - 0.00%
2024-08-07 0 0.360 0.280 0.360 - - 0 0 - 0.360 0.280 0.360 - - 0 - 0.00%
2024-08-06 0 0.360 0.280 0.430 - - 0 0 - 0.360 0.280 0.430 - - 0 - 0.00%
2024-08-05 0 0.360 0.285 0.430 - - 0 0 - 0.360 0.285 0.430 - - 0 - 0.00%
2024-08-02 0 0.360 - 0.430 - - 0 0 - 0.360 - 0.430 - - 0 - 0.00%
2024-08-01 0 0.360 0.280 0.420 - - 0 0 - 0.360 0.280 0.420 - - 0 - 0.00%
2024-07-31 0 0.360 0.280 0.400 - - 0 0 - 0.360 0.280 0.400 - - 0 - 0.00%
2024-07-30 0 0.360 0.280 0.430 - - 0 0 - 0.360 0.280 0.430 - - 0 - 0.00%
2024-07-29 0 0.360 0.280 0.420 - - 0 0 - 0.360 0.280 0.420 - - 0 - 0.00%
2024-07-26 0 0.360 - 0.360 0.370 0.370 4,000 1,480 0.3700 0.360 - 0.360 0.370 0.370 4,000 0.3700 16.13%
2024-07-25 0 0.310 0.250 0.360 - - 16,000 5,580 0.3488 0.310 0.250 0.360 - - 16,000 0.3488 0.00%
2024-07-24 0 0.310 0.310 0.345 - - 0 0 - 0.310 0.310 0.345 - - 0 - 0.00%
2024-07-23 0 0.310 0.285 0.345 - - 0 0 - 0.310 0.285 0.345 - - 0 - 0.00%
2024-07-22 0 0.310 0.285 0.345 - - 0 0 - 0.310 0.285 0.345 - - 0 - 0.00%
2024-07-19 0 0.310 0.285 0.345 - - 0 0 - 0.310 0.285 0.345 - - 0 - 0.00%
2024-07-18 0 0.310 0.285 0.310 0.310 0.310 52,000 16,120 0.3100 0.310 0.285 0.310 0.310 0.310 52,000 0.3100 0.00%
2024-07-17 0 0.310 0.285 0.330 - - 0 0 - 0.310 0.285 0.330 - - 0 - 0.00%
2024-07-16 0 0.310 0.290 0.330 - - 0 0 - 0.310 0.290 0.330 - - 0 - 0.00%
2024-07-15 0 0.310 0.300 0.315 0.300 0.330 424,000 136,140 0.3211 0.310 0.300 0.315 0.300 0.330 424,000 0.3211 -15.07%
2024-07-12 0 0.365 0.280 0.400 - - 0 0 - 0.365 0.280 0.400 - - 0 - 0.00%
2024-07-11 0 0.365 0.305 0.365 - - 0 0 - 0.365 0.305 0.365 - - 0 - 0.00%
2024-07-10 0 0.365 0.310 0.365 - - 0 0 - 0.365 0.310 0.365 - - 0 - 0.00%
2024-07-09 0 0.365 0.280 0.365 - - 0 0 - 0.365 0.280 0.365 - - 0 - 0.00%
2024-07-08 0 0.365 0.280 0.400 - - 0 0 - 0.365 0.280 0.400 - - 0 - 0.00%
2024-07-05 0 0.365 0.315 0.400 - - 0 0 - 0.365 0.315 0.400 - - 0 - 0.00%
2024-07-04 0 0.365 0.290 0.370 0.365 0.375 116,000 42,960 0.3703 0.365 0.290 0.370 0.365 0.375 116,000 0.3703 -2.67%
2024-07-03 0 0.375 0.325 0.425 - - 0 0 - 0.375 0.325 0.425 - - 0 - 0.00%
2024-07-02 0 0.375 0.375 0.425 0.375 0.375 4,000 1,500 0.3750 0.375 0.375 0.425 0.375 0.375 4,000 0.3750 0.00%
2024-06-28 0 0.375 0.300 0.425 - - 0 0 - 0.375 0.300 0.425 - - 0 - 0.00%
2024-06-27 0 0.375 0.290 0.375 - - 0 0 - 0.375 0.290 0.375 - - 0 - 0.00%
2024-06-26 0 0.375 0.330 0.375 0.375 0.375 4,000 1,500 0.3750 0.375 0.330 0.375 0.375 0.375 4,000 0.3750 0.00%
2024-06-25 0 0.375 0.340 0.375 0.330 0.380 212,000 73,100 0.3448 0.375 0.340 0.375 0.330 0.380 212,000 0.3448 -11.76%
2024-06-24 0 0.425 0.380 0.425 - - 0 0 - 0.425 0.380 0.425 - - 0 - 0.00%
2024-06-21 0 0.425 0.380 0.425 - - 0 0 - 0.425 0.380 0.425 - - 0 - 0.00%
2024-06-20 0 0.425 0.365 0.425 - - 0 0 - 0.425 0.365 0.425 - - 0 - 0.00%
2024-06-19 0 0.425 0.380 0.425 - - 0 0 - 0.425 0.380 0.425 - - 0 - 0.00%
2024-06-18 0 0.425 0.370 0.460 - - 0 0 - 0.425 0.370 0.460 - - 0 - 0.00%
2024-06-17 0 0.425 0.375 0.425 0.390 0.425 24,000 9,500 0.3958 0.425 0.375 0.425 0.390 0.425 24,000 0.3958 -9.57%
2024-06-14 0 0.470 0.370 0.470 - - 0 0 - 0.470 0.370 0.470 - - 0 - 0.00%
2024-06-13 0 0.470 0.370 0.470 - - 0 0 - 0.470 0.370 0.470 - - 0 - 0.00%
2024-06-12 0 0.470 0.370 0.470 - - 0 0 - 0.470 0.370 0.470 - - 0 - 0.00%
2024-06-11 0 0.470 0.370 0.510 - - 0 0 - 0.470 0.370 0.510 - - 0 - 0.00%
2024-06-07 0 0.470 0.370 0.470 - - 0 0 - 0.470 0.370 0.470 - - 0 - 0.00%
2024-06-06 0 0.470 0.370 0.490 - - 0 0 - 0.470 0.370 0.490 - - 0 - 0.00%
2024-06-05 0 0.470 0.370 0.520 - - 0 0 - 0.470 0.370 0.520 - - 0 - 0.00%
2024-06-04 0 0.470 0.370 0.500 - - 0 0 - 0.470 0.370 0.500 - - 0 - 0.00%
2024-06-03 0 0.470 0.370 0.520 - - 0 0 - 0.470 0.370 0.520 - - 0 - 0.00%
2024-05-31 0 0.470 0.370 0.500 - - 0 0 - 0.470 0.370 0.500 - - 0 - 0.00%
2024-05-30 0 0.470 0.380 0.470 - - 0 0 - 0.470 0.380 0.470 - - 0 - -2.08%
2024-05-29 0 0.480 0.410 0.500 - - 0 0 - 0.480 0.410 0.500 - - 0 - 0.00%
2024-05-28 0 0.480 0.380 0.520 - - 0 0 - 0.480 0.380 0.520 - - 0 - 0.00%
2024-05-27 0 0.480 0.380 0.520 - - 0 0 - 0.480 0.380 0.520 - - 0 - 0.00%
2024-05-24 0 0.480 0.380 0.520 - - 0 0 - 0.480 0.380 0.520 - - 0 - 0.00%
2024-05-23 0 0.480 0.390 0.480 0.495 0.495 4,000 1,980 0.4950 0.480 0.390 0.480 0.495 0.495 4,000 0.4950 -3.03%
2024-05-22 0 0.495 0.325 0.500 0.495 0.495 4,000 1,980 0.4950 0.495 0.325 0.500 0.495 0.495 4,000 0.4950 22.22%
2024-05-21 0 0.405 0.320 0.405 0.405 0.405 12,000 4,860 0.4050 0.405 0.320 0.405 0.405 0.405 12,000 0.4050 1.25%
2024-05-20 0 0.400 0.320 0.485 - - 0 0 - 0.400 0.320 0.485 - - 0 - 0.00%
2024-05-17 0 0.400 0.325 0.410 0.400 0.400 4,000 1,600 0.4000 0.400 0.325 0.410 0.400 0.400 4,000 0.4000 23.08%
2024-05-16 0 0.325 0.320 0.495 0.325 0.355 16,000 5,420 0.3388 0.325 0.320 0.495 0.325 0.355 16,000 0.3388 -1.52%
2024-05-14 0 0.330 0.290 0.350 - - 0 0 - 0.330 0.290 0.350 - - 0 - 0.00%
2024-05-13 0 0.330 0.290 0.350 - - 0 0 - 0.330 0.290 0.350 - - 0 - 0.00%
2024-05-10 0 0.330 0.295 0.350 0.330 0.330 12,000 3,960 0.3300 0.330 0.295 0.350 0.330 0.330 12,000 0.3300 0.00%
2024-05-09 0 0.330 0.300 0.350 0.330 0.330 64,000 21,120 0.3300 0.330 0.300 0.350 0.330 0.330 64,000 0.3300 0.00%
2024-05-08 0 0.330 0.300 0.350 - - 0 0 - 0.330 0.300 0.350 - - 0 - 0.00%
2024-05-07 0 0.330 0.300 0.350 - - 0 0 - 0.330 0.300 0.350 - - 0 - 0.00%
2024-05-06 0 0.330 0.300 0.350 - - 0 0 - 0.330 0.300 0.350 - - 0 - 0.00%
2024-05-03 0 0.330 0.280 0.350 - - 0 0 - 0.330 0.280 0.350 - - 0 - 0.00%
2024-05-02 0 0.330 0.280 0.350 - - 0 0 - 0.330 0.280 0.350 - - 0 - 0.00%
2024-04-30 0 0.330 0.280 0.350 - - 0 0 - 0.330 0.280 0.350 - - 0 - 0.00%
2024-04-29 0 0.330 0.290 0.350 - - 0 0 - 0.330 0.290 0.350 - - 0 - 0.00%
2024-04-26 0 0.330 0.280 0.330 0.330 0.330 192,000 63,360 0.3300 0.330 0.280 0.330 0.330 0.330 192,000 0.3300 0.00%
2024-04-25 0 0.330 0.280 0.350 - - 0 0 - 0.330 0.280 0.350 - - 0 - 0.00%
2024-04-24 0 0.330 0.285 0.350 - - 0 0 - 0.330 0.285 0.350 - - 0 - 0.00%
2024-04-23 0 0.330 0.280 0.350 - - 0 0 - 0.330 0.280 0.350 - - 0 - 0.00%
2024-04-22 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2024-04-19 0 0.330 0.250 0.350 - - 0 0 - 0.330 0.250 0.350 - - 0 - 0.00%
2024-04-18 0 0.330 0.280 0.335 - - 0 0 - 0.330 0.280 0.335 - - 0 - 0.00%
2024-04-17 0 0.330 0.280 0.335 - - 0 0 - 0.330 0.280 0.335 - - 0 - 0.00%
2024-04-16 0 0.330 0.280 0.335 - - 0 0 - 0.330 0.280 0.335 - - 0 - 0.00%
2024-04-15 0 0.330 0.290 0.335 0.330 0.335 52,000 17,300 0.3327 0.330 0.290 0.335 0.330 0.335 52,000 0.3327 -2.94%
2024-04-12 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2024-04-11 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2024-04-10 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2024-04-09 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2024-04-08 0 0.340 0.305 0.340 - - 0 0 - 0.340 0.305 0.340 - - 0 - 0.00%
2024-04-05 0 0.340 0.305 0.350 - - 0 0 - 0.340 0.305 0.350 - - 0 - 0.00%
2024-04-03 0 0.340 0.305 0.350 - - 0 0 - 0.340 0.305 0.350 - - 0 - 0.00%
2024-04-02 0 0.340 0.305 0.350 - - 0 0 - 0.340 0.305 0.350 - - 0 - 0.00%
2024-03-28 0 0.340 0.310 0.350 - - 0 0 - 0.340 0.310 0.350 - - 0 - 0.00%
2024-03-27 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2024-03-26 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2024-03-25 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2024-03-22 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2024-03-21 0 0.340 0.300 0.350 - - 0 0 - 0.340 0.300 0.350 - - 0 - 0.00%
2024-03-20 0 0.340 0.305 0.340 - - 0 0 - 0.340 0.305 0.340 - - 0 - 0.00%
2024-03-19 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2024-03-18 0 0.340 0.290 0.340 - - 0 0 - 0.340 0.290 0.340 - - 0 - 0.00%
2024-03-15 0 0.340 0.290 0.345 - - 0 0 - 0.340 0.290 0.345 - - 0 - 0.00%
2024-03-14 0 0.340 0.300 0.345 - - 0 0 - 0.340 0.300 0.345 - - 0 - 0.00%
2024-03-13 0 0.340 0.300 0.345 0.340 0.340 8,000 2,720 0.3400 0.340 0.300 0.345 0.340 0.340 8,000 0.3400 6.25%
2024-03-12 0 0.320 0.300 0.345 - - 0 0 - 0.320 0.300 0.345 - - 0 - 0.00%
2024-03-11 0 0.320 0.305 0.345 - - 0 0 - 0.320 0.305 0.345 - - 0 - 0.00%
2024-03-08 0 0.320 0.290 0.350 - - 0 0 - 0.320 0.290 0.350 - - 0 - 0.00%
2024-03-07 0 0.320 0.320 0.355 - - 0 0 - 0.320 0.320 0.355 - - 0 - 0.00%
2024-03-06 0 0.320 - 0.355 - - 0 0 - 0.320 - 0.355 - - 0 - 0.00%
2024-03-05 0 0.320 0.290 0.355 - - 0 0 - 0.320 0.290 0.355 - - 0 - 0.00%
2024-03-04 0 0.320 0.300 0.360 0.320 0.320 20,000 6,400 0.3200 0.320 0.300 0.360 0.320 0.320 20,000 0.3200 -3.03%
2024-03-01 0 0.330 0.300 0.360 - - 0 0 - 0.330 0.300 0.360 - - 0 - 0.00%
2024-02-29 0 0.330 0.300 0.360 - - 0 0 - 0.330 0.300 0.360 - - 0 - 0.00%
2024-02-28 0 0.330 0.310 0.360 - - 0 0 - 0.330 0.310 0.360 - - 0 - 0.00%
2024-02-27 0 0.330 0.320 0.355 - - 0 0 - 0.330 0.320 0.355 - - 0 - 0.00%
2024-02-26 0 0.330 0.330 0.365 0.330 0.330 20,000 6,600 0.3300 0.330 0.330 0.365 0.330 0.330 20,000 0.3300 -8.33%
2024-02-23 0 0.360 0.350 0.385 - - 0 0 - 0.360 0.350 0.385 - - 0 - 0.00%
2024-02-22 0 0.360 0.350 0.385 - - 0 0 - 0.360 0.350 0.385 - - 0 - 0.00%
2024-02-21 0 0.360 0.350 0.385 - - 0 0 - 0.360 0.350 0.385 - - 0 - 0.00%
2024-02-20 0 0.360 0.350 0.370 - - 0 0 - 0.360 0.350 0.370 - - 0 - 0.00%
2024-02-19 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2024-02-16 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - -1.37%
2024-02-15 0 0.365 0.330 0.370 0.365 0.365 8,000 2,920 0.3650 0.365 0.330 0.370 0.365 0.365 8,000 0.3650 -1.35%
2024-02-14 0 0.370 0.340 0.390 0.370 0.370 12,000 4,440 0.3700 0.370 0.340 0.390 0.370 0.370 12,000 0.3700 -2.63%
2024-02-09 0 0.380 0.340 0.405 - - 0 0 - 0.380 0.340 0.405 - - 0 - 0.00%
2024-02-08 0 0.380 0.340 0.415 - - 0 0 - 0.380 0.340 0.415 - - 0 - 0.00%
2024-02-07 0 0.380 0.340 0.415 - - 0 0 - 0.380 0.340 0.415 - - 0 - 0.00%
2024-02-06 0 0.380 0.340 0.415 - - 0 0 - 0.380 0.340 0.415 - - 0 - 0.00%
2024-02-05 0 0.380 0.345 0.420 0.380 0.380 100,000 38,000 0.3800 0.380 0.345 0.420 0.380 0.380 100,000 0.3800 -1.30%
2024-02-02 0 0.385 0.340 0.415 - - 0 0 - 0.385 0.340 0.415 - - 0 - 0.00%
2024-02-01 0 0.385 0.370 0.420 0.385 0.385 4,000 1,540 0.3850 0.385 0.370 0.420 0.385 0.385 4,000 0.3850 -8.33%
2024-01-31 0 0.420 0.385 0.440 0.420 0.420 100,000 42,000 0.4200 0.420 0.385 0.440 0.420 0.420 100,000 0.4200 -1.18%
2024-01-30 0 0.425 0.385 0.425 - - 0 0 - 0.425 0.385 0.425 - - 0 - 0.00%
2024-01-29 0 0.425 0.385 0.425 0.420 0.425 136,000 57,700 0.4243 0.425 0.385 0.425 0.420 0.425 136,000 0.4243 6.25%
2024-01-26 0 0.400 0.370 0.410 - - 0 0 - 0.400 0.370 0.410 - - 0 - 0.00%
2024-01-25 0 0.400 0.400 0.425 0.385 0.400 660,000 263,680 0.3995 0.400 0.400 0.425 0.385 0.400 660,000 0.3995 -6.98%
2024-01-24 0 0.430 0.390 0.450 - - 0 0 - 0.430 0.390 0.450 - - 0 - 0.00%
2024-01-23 0 0.430 0.400 0.450 0.405 0.405 4,000 1,620 0.4050 0.430 0.400 0.450 0.405 0.405 4,000 0.4050 0.00%
2024-01-22 0 0.430 0.390 0.410 0.430 0.430 24,000 10,320 0.4300 0.430 0.390 0.410 0.430 0.430 24,000 0.4300 -6.52%
2024-01-19 0 0.460 0.430 0.530 - - 0 0 - 0.460 0.430 0.530 - - 0 - 0.00%
2024-01-18 0 0.460 0.430 0.510 - - 0 0 - 0.460 0.430 0.510 - - 0 - 0.00%
2024-01-17 0 0.460 0.430 0.530 - - 0 0 - 0.460 0.430 0.530 - - 0 - 0.00%
2024-01-16 0 0.460 0.435 0.540 - - 0 0 - 0.460 0.435 0.540 - - 0 - 0.00%
2024-01-15 0 0.460 0.435 0.540 - - 0 0 - 0.460 0.435 0.540 - - 0 - 0.00%
2024-01-12 0 0.460 0.435 0.495 - - 0 0 - 0.460 0.435 0.495 - - 0 - 0.00%
2024-01-11 0 0.460 0.435 0.495 0.460 0.460 16,000 7,360 0.4600 0.460 0.435 0.495 0.460 0.460 16,000 0.4600 -1.08%
2024-01-10 0 0.465 0.440 0.495 - - 0 0 - 0.465 0.440 0.495 - - 0 - 0.00%
2024-01-09 0 0.465 0.435 0.465 - - 0 0 - 0.465 0.435 0.465 - - 0 - 0.00%
2024-01-08 0 0.465 0.440 0.495 0.440 0.465 36,000 16,140 0.4483 0.465 0.440 0.495 0.440 0.465 36,000 0.4483 -3.12%
2024-01-05 0 0.480 0.450 0.540 - - 0 0 - 0.480 0.450 0.540 - - 0 - 0.00%
2024-01-04 0 0.480 0.450 0.540 - - 0 0 - 0.480 0.450 0.540 - - 0 - 0.00%
2024-01-03 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2024-01-02 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2023-12-29 0 0.480 0.450 0.540 - - 0 0 - 0.480 0.450 0.540 - - 0 - 0.00%
2023-12-28 0 0.480 0.450 0.550 - - 0 0 - 0.480 0.450 0.550 - - 0 - 0.00%
2023-12-27 0 0.480 0.450 0.550 - - 0 0 - 0.480 0.450 0.550 - - 0 - 0.00%
2023-12-22 0 0.480 0.455 0.540 - - 0 0 - 0.480 0.455 0.540 - - 0 - 0.00%
2023-12-21 0 0.480 0.455 0.550 - - 0 0 - 0.480 0.455 0.550 - - 0 - 0.00%
2023-12-20 0 0.480 0.455 0.550 0.480 0.480 40,000 19,200 0.4800 0.480 0.455 0.550 0.480 0.480 40,000 0.4800 -4.00%
2023-12-19 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2023-12-18 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2023-12-15 0 0.500 0.460 0.510 - - 0 0 - 0.500 0.460 0.510 - - 0 - 0.00%
2023-12-14 0 0.500 0.450 0.510 - - 0 0 - 0.500 0.450 0.510 - - 0 - 0.00%
2023-12-13 0 0.500 0.420 0.510 - - 0 0 - 0.500 0.420 0.510 - - 0 - 0.00%
2023-12-12 0 0.500 0.455 0.550 0.500 0.500 20,000 10,000 0.5000 0.500 0.455 0.550 0.500 0.500 20,000 0.5000 4.17%
2023-12-11 0 0.480 0.440 0.500 - - 0 0 - 0.480 0.440 0.500 - - 0 - 0.00%
2023-12-08 0 0.480 0.480 0.500 0.450 0.480 12,000 5,640 0.4700 0.480 0.480 0.500 0.450 0.480 12,000 0.4700 0.00%
2023-12-07 0 0.480 0.450 0.560 - - 0 0 - 0.480 0.450 0.560 - - 0 - 0.00%
2023-12-06 0 0.480 0.470 0.530 - - 0 0 - 0.480 0.470 0.530 - - 0 - 0.00%
2023-12-05 0 0.480 0.480 0.560 0.465 0.480 8,000 3,780 0.4725 0.480 0.480 0.560 0.465 0.480 8,000 0.4725 -9.43%
2023-12-04 0 0.530 0.460 0.560 - - 0 0 - 0.530 0.460 0.560 - - 0 - 0.00%
2023-12-01 0 0.530 0.460 0.530 - - 0 0 - 0.530 0.460 0.530 - - 0 - 0.00%
2023-11-30 0 0.530 0.480 0.530 0.550 0.550 12,000 6,600 0.5500 0.530 0.480 0.530 0.550 0.550 12,000 0.5500 10.42%
2023-11-29 0 0.480 0.470 0.480 - - 0 0 - 0.480 0.470 0.480 - - 0 - 0.00%
2023-11-28 0 0.480 0.480 0.540 0.480 0.480 4,000 1,920 0.4800 0.480 0.480 0.540 0.480 0.480 4,000 0.4800 2.13%
2023-11-27 0 0.470 0.450 0.550 - - 0 0 - 0.470 0.450 0.550 - - 0 - 0.00%
2023-11-24 0 0.470 0.465 0.550 0.435 0.470 12,000 5,480 0.4567 0.470 0.465 0.550 0.435 0.470 12,000 0.4567 0.00%
2023-11-23 0 0.470 0.435 0.490 - - 0 0 - 0.470 0.435 0.490 - - 0 - 0.00%
2023-11-22 0 0.470 0.435 0.490 - - 0 0 - 0.470 0.435 0.490 - - 0 - 0.00%
2023-11-21 0 0.470 0.435 0.490 0.470 0.470 20,000 9,400 0.4700 0.470 0.435 0.490 0.470 0.470 20,000 0.4700 0.00%
2023-11-20 0 0.470 0.470 0.550 0.470 0.470 8,000 3,760 0.4700 0.470 0.470 0.550 0.470 0.470 8,000 0.4700 -4.08%
2023-11-17 0 0.490 0.470 0.570 - - 0 0 - 0.490 0.470 0.570 - - 0 - 0.00%
2023-11-16 0 0.490 0.475 0.570 - - 0 0 - 0.490 0.475 0.570 - - 0 - 0.00%
2023-11-15 0 0.490 0.470 0.560 - - 0 0 - 0.490 0.470 0.560 - - 0 - 0.00%
2023-11-14 0 0.490 0.490 0.550 0.490 0.490 4,000 1,960 0.4900 0.490 0.490 0.550 0.490 0.490 4,000 0.4900 4.26%
2023-11-13 0 0.470 0.470 0.550 0.470 0.470 8,000 3,760 0.4700 0.470 0.470 0.550 0.470 0.470 8,000 0.4700 -1.05%
2023-11-10 0 0.475 0.475 0.550 0.475 0.475 8,000 3,800 0.4750 0.475 0.475 0.550 0.475 0.475 8,000 0.4750 -1.04%
2023-11-09 0 0.480 0.475 0.550 - - 0 0 - 0.480 0.475 0.550 - - 0 - 0.00%
2023-11-08 0 0.480 0.480 0.550 0.480 0.485 36,000 17,420 0.4839 0.480 0.480 0.550 0.480 0.485 36,000 0.4839 0.00%
2023-11-07 0 0.480 0.475 0.550 0.480 0.480 4,000 1,920 0.4800 0.480 0.475 0.550 0.480 0.480 4,000 0.4800 -4.00%
2023-11-06 0 0.500 0.485 0.550 0.500 0.500 28,000 14,000 0.5000 0.500 0.485 0.550 0.500 0.500 28,000 0.5000 4.17%
2023-11-03 0 0.480 0.480 0.570 0.480 0.480 4,000 1,920 0.4800 0.480 0.480 0.570 0.480 0.480 4,000 0.4800 -2.04%
2023-11-02 0 0.490 0.480 0.570 - - 0 0 - 0.490 0.480 0.570 - - 0 - 0.00%
2023-11-01 0 0.490 0.485 0.560 0.485 0.490 8,000 3,900 0.4875 0.490 0.485 0.560 0.485 0.490 8,000 0.4875 -12.50%
2023-10-31 0 0.560 0.490 0.560 - - 0 0 - 0.560 0.490 0.560 - - 0 - 0.00%
2023-10-30 0 0.560 0.480 0.560 0.475 0.560 12,000 6,040 0.5033 0.560 0.480 0.560 0.475 0.560 12,000 0.5033 12.00%
2023-10-27 0 0.500 0.470 0.570 - - 0 0 - 0.500 0.470 0.570 - - 0 - 0.00%
2023-10-26 0 0.500 0.500 0.570 0.465 0.500 88,000 43,860 0.4984 0.500 0.500 0.570 0.465 0.500 88,000 0.4984 0.00%
2023-10-25 0 0.500 0.500 0.570 0.460 0.460 4,000 1,840 0.4600 0.500 0.500 0.570 0.460 0.460 4,000 0.4600 0.00%
2023-10-24 0 0.500 0.420 0.570 - - 0 0 - 0.500 0.420 0.570 - - 0 - 0.00%
2023-10-20 0 0.500 0.465 0.570 - - 0 0 - 0.500 0.465 0.570 - - 0 - 0.00%
2023-10-19 0 0.500 0.475 0.570 - - 0 0 - 0.500 0.475 0.570 - - 0 - 0.00%
2023-10-18 0 0.500 0.495 0.570 0.470 0.500 104,000 51,780 0.4979 0.500 0.495 0.570 0.470 0.500 104,000 0.4979 0.00%
2023-10-17 0 0.500 0.475 0.560 - - 0 0 - 0.500 0.475 0.560 - - 0 - 0.00%
2023-10-16 0 0.500 0.480 0.560 0.465 0.500 44,000 21,860 0.4968 0.500 0.480 0.560 0.465 0.500 44,000 0.4968 0.00%
2023-10-13 0 0.500 0.460 0.570 - - 0 0 - 0.500 0.460 0.570 - - 0 - 0.00%
2023-10-12 0 0.500 0.500 0.560 0.470 0.500 44,000 21,880 0.4973 0.500 0.500 0.560 0.470 0.500 44,000 0.4973 0.00%
2023-10-11 0 0.500 0.460 0.570 - - 0 0 - 0.500 0.460 0.570 - - 0 - 0.00%
2023-10-10 0 0.500 0.460 0.570 - - 0 0 - 0.500 0.460 0.570 - - 0 - 0.00%
2023-10-09 0 0.500 0.450 0.570 - - 0 0 - 0.500 0.450 0.570 - - 0 - 0.00%
2023-10-06 0 0.500 0.500 0.570 0.495 0.500 196,000 97,800 0.4990 0.500 0.500 0.570 0.495 0.500 196,000 0.4990 1.01%
2023-10-05 0 0.495 0.490 0.530 0.490 0.520 12,000 6,020 0.5017 0.495 0.490 0.530 0.490 0.520 12,000 0.5017 -6.60%
2023-10-04 0 0.530 0.500 0.550 0.470 0.570 176,000 90,520 0.5143 0.530 0.500 0.550 0.470 0.570 176,000 0.5143 -5.36%
2023-10-03 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2023-09-29 0 0.560 0.520 0.580 - - 0 0 - 0.560 0.520 0.580 - - 0 - 0.00%
2023-09-28 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2023-09-27 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2023-09-26 0 0.560 0.540 0.600 - - 0 0 - 0.560 0.540 0.600 - - 0 - 0.00%
2023-09-25 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2023-09-22 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2023-09-21 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2023-09-20 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2023-09-19 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2023-09-18 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2023-09-15 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2023-09-14 0 0.560 0.560 0.600 0.520 0.560 620,000 346,400 0.5587 0.560 0.560 0.600 0.520 0.560 620,000 0.5587 0.00%
2023-09-13 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2023-09-12 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2023-09-11 0 0.560 0.560 0.590 0.560 0.560 60,000 33,600 0.5600 0.560 0.560 0.590 0.560 0.560 60,000 0.5600 0.00%
2023-09-07 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2023-09-06 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2023-09-05 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2023-09-04 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2023-08-31 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2023-08-30 0 0.560 0.550 0.590 0.520 0.640 248,000 142,520 0.5747 0.560 0.550 0.590 0.520 0.640 248,000 0.5747 -5.08%
2023-08-29 0 0.590 0.580 0.660 0.590 0.590 4,000 2,360 0.5900 0.590 0.580 0.660 0.590 0.590 4,000 0.5900 0.00%
2023-08-28 0 0.590 0.590 0.610 0.590 0.600 104,000 62,360 0.5996 0.590 0.590 0.610 0.590 0.600 104,000 0.5996 -3.28%
2023-08-25 0 0.610 0.590 0.660 - - 0 0 - 0.610 0.590 0.660 - - 0 - 0.00%
2023-08-24 0 0.610 0.590 0.650 - - 0 0 - 0.610 0.590 0.650 - - 0 - 0.00%
2023-08-23 0 0.610 0.590 0.650 - - 0 0 - 0.610 0.590 0.650 - - 0 - 0.00%
2023-08-22 0 0.610 0.590 0.650 - - 0 0 - 0.610 0.590 0.650 - - 0 - 0.00%
2023-08-21 0 0.610 0.590 0.650 - - 0 0 - 0.610 0.590 0.650 - - 0 - 0.00%
2023-08-18 0 0.610 0.600 0.630 0.610 0.610 100,000 61,000 0.6100 0.610 0.600 0.630 0.610 0.610 100,000 0.6100 0.00%
2023-08-17 0 0.610 0.610 0.640 - - 0 0 - 0.610 0.610 0.640 - - 0 - 0.00%
2023-08-16 0 0.610 0.610 0.630 0.590 0.620 128,000 76,920 0.6009 0.610 0.610 0.630 0.590 0.620 128,000 0.6009 -22.78%
2023-08-15 0 0.790 0.600 0.780 0.610 0.790 92,000 57,560 0.6257 0.790 0.600 0.780 0.610 0.790 92,000 0.6257 31.67%
2023-08-14 0 0.600 0.600 0.610 0.600 0.620 232,000 141,720 0.6109 0.600 0.600 0.610 0.600 0.620 232,000 0.6109 -4.76%
2023-08-11 0 0.630 0.620 0.720 0.630 0.630 24,000 15,120 0.6300 0.630 0.620 0.720 0.630 0.630 24,000 0.6300 0.00%
2023-08-10 0 0.630 0.620 0.720 - - 0 0 - 0.630 0.620 0.720 - - 0 - 0.00%
2023-08-09 0 0.630 0.620 0.660 0.630 0.680 108,000 69,840 0.6467 0.630 0.620 0.660 0.630 0.680 108,000 0.6467 -8.70%
2023-08-08 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2023-08-07 0 0.690 0.620 0.710 - - 0 0 - 0.690 0.620 0.710 - - 0 - 0.00%
2023-08-04 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2023-08-03 0 0.690 0.640 0.690 0.700 0.700 20,000 14,000 0.7000 0.690 0.640 0.690 0.700 0.700 20,000 0.7000 4.55%
2023-08-02 0 0.660 0.640 0.700 0.660 0.730 268,000 184,840 0.6897 0.660 0.640 0.700 0.660 0.730 268,000 0.6897 0.00%
2023-08-01 0 0.660 0.630 0.680 0.620 0.660 56,000 36,160 0.6457 0.660 0.630 0.680 0.620 0.660 56,000 0.6457 1.54%
2023-07-31 0 0.650 0.620 0.690 0.650 0.650 4,000 2,600 0.6500 0.650 0.620 0.690 0.650 0.650 4,000 0.6500 0.00%
2023-07-28 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2023-07-27 0 0.650 0.630 0.670 0.630 0.650 108,000 69,240 0.6411 0.650 0.630 0.670 0.630 0.650 108,000 0.6411 1.56%
2023-07-26 0 0.640 0.640 0.690 0.640 0.650 40,000 25,680 0.6420 0.640 0.640 0.690 0.640 0.650 40,000 0.6420 -8.57%
2023-07-25 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - -1.41%
2023-07-24 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2023-07-21 0 0.710 0.630 0.730 - - 0 0 - 0.710 0.630 0.730 - - 0 - 0.00%
2023-07-20 0 0.710 0.650 0.710 0.720 0.720 8,000 5,760 0.7200 0.710 0.650 0.710 0.720 0.720 8,000 0.7200 12.70%
2023-07-19 0 0.630 0.630 0.790 0.630 0.650 64,000 40,880 0.6388 0.630 0.630 0.790 0.630 0.650 64,000 0.6388 -4.55%
2023-07-18 0 0.660 0.600 0.720 - - 0 0 - 0.660 0.600 0.720 - - 0 - 0.00%
2023-07-14 0 0.660 0.600 0.720 - - 0 0 - 0.660 0.600 0.720 - - 0 - 0.00%
2023-07-13 0 0.660 0.620 0.670 0.630 0.660 192,000 123,440 0.6429 0.660 0.620 0.670 0.630 0.660 192,000 0.6429 0.00%
2023-07-12 0 0.660 0.620 0.690 0.600 0.660 284,000 184,720 0.6504 0.660 0.620 0.690 0.600 0.660 284,000 0.6504 0.00%
2023-07-11 0 0.660 0.620 0.670 - - 0 0 - 0.660 0.620 0.670 - - 0 - 0.00%
2023-07-10 0 0.660 0.640 0.720 - - 0 0 - 0.660 0.640 0.720 - - 0 - 0.00%
2023-07-07 0 0.660 0.640 0.690 0.660 0.660 60,000 39,600 0.6600 0.660 0.640 0.690 0.660 0.660 60,000 0.6600 3.13%
2023-07-06 0 0.640 0.640 0.750 - - 0 0 - 0.640 0.640 0.750 - - 0 - 0.00%
2023-07-05 0 0.640 0.640 0.660 0.640 0.650 56,000 36,360 0.6493 0.640 0.640 0.660 0.640 0.650 56,000 0.6493 -5.88%
2023-07-04 0 0.680 0.660 0.750 - - 0 0 - 0.680 0.660 0.750 - - 0 - 0.00%
2023-07-03 0 0.680 0.650 0.720 - - 0 0 - 0.680 0.650 0.720 - - 0 - 0.00%
2023-06-30 0 0.680 0.650 0.750 - - 0 0 - 0.680 0.650 0.750 - - 0 - 0.00%
2023-06-29 0 0.680 0.700 0.740 - - 0 0 - 0.680 0.700 0.740 - - 0 - 0.00%
2023-06-28 0 0.680 0.650 0.740 - - 0 0 - 0.680 0.650 0.740 - - 0 - 0.00%
2023-06-27 0 0.680 0.680 0.720 0.680 0.680 32,000 21,760 0.6800 0.680 0.680 0.720 0.680 0.680 32,000 0.6800 -2.86%
2023-06-26 0 0.700 0.660 0.760 - - 0 0 - 0.700 0.660 0.760 - - 0 - 0.00%
2023-06-23 0 0.700 0.650 0.760 - - 0 0 - 0.700 0.650 0.760 - - 0 - 0.00%
2023-06-21 0 0.700 0.670 0.750 - - 0 0 - 0.700 0.670 0.750 - - 0 - 0.00%
2023-06-20 0 0.700 0.650 0.730 - - 0 0 - 0.700 0.650 0.730 - - 0 - 0.00%
2023-06-19 0 0.700 0.680 0.730 - - 0 0 - 0.700 0.680 0.730 - - 0 - 0.00%
2023-06-16 0 0.700 0.680 0.740 - - 0 0 - 0.700 0.680 0.740 - - 0 - 0.00%
2023-06-15 0 0.700 0.680 0.730 - - 0 0 - 0.700 0.680 0.730 - - 0 - 0.00%
2023-06-14 0 0.700 0.690 0.730 0.660 0.700 700,000 486,040 0.6943 0.700 0.690 0.730 0.660 0.700 700,000 0.6943 2.94%
2023-06-13 0 0.680 0.680 0.720 - - 0 0 - 0.680 0.680 0.720 - - 0 - 3.03%
2023-06-12 0 0.660 0.660 0.760 0.660 0.660 4,000 2,640 0.6600 0.660 0.660 0.760 0.660 0.660 4,000 0.6600 -10.81%
2023-06-09 0 0.740 0.660 0.780 - - 0 0 - 0.740 0.660 0.780 - - 0 - 0.00%
2023-06-08 0 0.740 0.650 0.750 0.750 0.750 4,000 3,000 0.7500 0.740 0.650 0.750 0.750 0.750 4,000 0.7500 10.45%
2023-06-07 0 0.670 0.670 0.760 0.670 0.670 68,000 45,560 0.6700 0.670 0.670 0.760 0.670 0.670 68,000 0.6700 0.00%
2023-06-06 0 0.670 0.670 0.740 - - 0 0 - 0.670 0.670 0.740 - - 0 - 0.00%
2023-06-05 0 0.670 0.650 0.670 0.670 0.670 12,000 8,040 0.6700 0.670 0.650 0.670 0.670 0.670 12,000 0.6700 1.52%
2023-06-02 0 0.660 0.650 0.720 - - 0 0 - 0.660 0.650 0.720 - - 0 - 0.00%
2023-06-01 0 0.660 0.650 0.680 0.660 0.680 76,000 50,440 0.6637 0.660 0.650 0.680 0.660 0.680 76,000 0.6637 -1.49%
2023-05-31 0 0.670 0.660 0.720 - - 0 0 - 0.670 0.660 0.720 - - 0 - 0.00%
2023-05-30 0 0.670 0.660 0.730 - - 0 0 - 0.670 0.660 0.730 - - 0 - 0.00%
2023-05-29 0 0.670 0.670 0.710 0.670 0.680 36,000 24,440 0.6789 0.670 0.670 0.710 0.670 0.680 36,000 0.6789 -1.47%
2023-05-25 0 0.680 0.680 0.690 0.670 0.700 216,000 148,440 0.6872 0.680 0.680 0.690 0.670 0.700 216,000 0.6872 1.49%
2023-05-24 0 0.670 0.660 0.670 0.670 0.680 88,000 59,200 0.6727 0.670 0.660 0.670 0.670 0.680 88,000 0.6727 -5.63%
2023-05-23 0 0.710 0.680 0.720 0.710 0.750 196,000 144,760 0.7386 0.710 0.680 0.720 0.710 0.750 196,000 0.7386 -1.39%
2023-05-22 0 0.720 0.690 0.730 0.700 0.750 776,000 544,000 0.7010 0.720 0.690 0.730 0.700 0.750 776,000 0.7010 4.35%
2023-05-19 0 0.690 0.690 0.710 0.690 0.700 116,000 80,720 0.6959 0.690 0.690 0.710 0.690 0.700 116,000 0.6959 -1.43%
2023-05-18 0 0.700 0.690 0.700 0.680 0.730 1,696,000 1,178,200 0.6947 0.700 0.690 0.700 0.680 0.730 1,696,000 0.6947 -4.11%
2023-05-17 0 0.730 0.730 0.740 0.730 0.780 1,000,000 750,280 0.7503 0.730 0.730 0.740 0.730 0.780 1,000,000 0.7503 -8.75%
2023-05-16 0 0.800 0.770 0.800 0.780 0.820 724,000 571,680 0.7896 0.800 0.770 0.800 0.780 0.820 724,000 0.7896 -2.44%
2023-05-15 0 0.820 0.810 0.820 0.800 0.820 296,000 240,840 0.8136 0.820 0.810 0.820 0.800 0.820 296,000 0.8136 -3.53%
2023-05-12 0 0.850 0.830 0.850 0.800 0.850 652,000 536,840 0.8234 0.850 0.830 0.850 0.800 0.850 652,000 0.8234 0.00%
2023-05-11 0 0.850 0.830 0.850 0.840 0.850 344,000 289,480 0.8415 0.850 0.830 0.850 0.840 0.850 344,000 0.8415 0.00%
2023-05-10 0 0.850 0.840 0.860 0.840 0.860 620,000 525,880 0.8482 0.850 0.840 0.860 0.840 0.860 620,000 0.8482 3.66%
2023-05-09 0 0.820 0.800 0.820 0.800 0.870 1,368,000 1,139,160 0.8327 0.820 0.800 0.820 0.800 0.870 1,368,000 0.8327 -3.53%
2023-05-08 0 0.850 0.850 0.870 0.850 0.870 460,000 393,680 0.8558 0.850 0.850 0.870 0.850 0.870 460,000 0.8558 -1.16%
2023-05-05 0 0.860 0.850 0.860 0.840 0.860 140,000 119,280 0.8520 0.860 0.850 0.860 0.840 0.860 140,000 0.8520 0.00%
2023-05-04 0 0.860 0.860 0.870 0.860 0.880 300,000 258,080 0.8603 0.860 0.860 0.870 0.860 0.880 300,000 0.8603 0.00%
2023-05-03 0 0.860 0.840 0.860 0.830 0.880 1,260,000 1,078,760 0.8562 0.860 0.840 0.860 0.830 0.880 1,260,000 0.8562 3.61%
2023-05-02 0 0.830 0.820 0.830 0.820 0.830 1,076,000 886,360 0.8238 0.830 0.820 0.830 0.820 0.830 1,076,000 0.8238 -1.19%
2023-04-28 0 0.840 0.830 0.850 0.830 0.840 904,000 758,360 0.8389 0.840 0.830 0.850 0.830 0.840 904,000 0.8389 1.20%
2023-04-27 0 0.830 0.820 0.840 0.800 0.850 2,836,000 2,340,880 0.8254 0.830 0.820 0.840 0.800 0.850 2,836,000 0.8254 3.75%
2023-04-26 0 0.800 0.790 0.800 0.790 0.800 904,000 718,800 0.7951 0.800 0.790 0.800 0.790 0.800 904,000 0.7951 0.00%
2023-04-25 0 0.800 0.780 0.800 0.790 0.800 680,000 543,040 0.7986 0.800 0.780 0.800 0.790 0.800 680,000 0.7986 0.00%
2023-04-24 0 0.800 0.780 0.800 0.770 0.820 948,000 738,080 0.7786 0.800 0.780 0.800 0.770 0.820 948,000 0.7786 -3.61%
2023-04-21 0 0.830 0.810 0.830 0.800 0.840 164,000 134,920 0.8227 0.830 0.810 0.830 0.800 0.840 164,000 0.8227 -1.19%
2023-04-20 0 0.840 0.830 0.840 0.800 0.870 4,640,000 3,915,760 0.8439 0.840 0.830 0.840 0.800 0.870 4,640,000 0.8439 0.00%
2023-04-19 0 0.840 0.830 0.840 0.780 0.850 4,900,000 4,088,640 0.8344 0.840 0.830 0.840 0.780 0.850 4,900,000 0.8344 7.69%
2023-04-18 0 0.780 0.780 0.790 0.720 0.780 1,748,000 1,328,280 0.7599 0.780 0.780 0.790 0.720 0.780 1,748,000 0.7599 9.86%
2023-04-17 0 0.710 0.710 0.730 0.670 0.730 2,152,000 1,510,800 0.7020 0.710 0.710 0.730 0.670 0.730 2,152,000 0.7020 5.97%
2023-04-14 0 0.670 0.660 0.670 0.660 0.680 1,284,000 865,440 0.6740 0.670 0.660 0.670 0.660 0.680 1,284,000 0.6740 -1.47%
2023-04-13 0 0.680 0.650 0.680 0.650 0.680 1,932,000 1,291,560 0.6685 0.680 0.650 0.680 0.650 0.680 1,932,000 0.6685 3.03%
2023-04-12 0 0.660 0.640 0.660 0.650 0.660 244,000 159,040 0.6518 0.660 0.640 0.660 0.650 0.660 244,000 0.6518 0.00%
2023-04-11 0 0.660 0.650 0.660 0.650 0.690 1,456,000 973,840 0.6688 0.660 0.650 0.660 0.650 0.690 1,456,000 0.6688 1.54%
2023-04-06 0 0.650 0.650 0.670 0.650 0.680 220,000 147,280 0.6695 0.650 0.650 0.670 0.650 0.680 220,000 0.6695 -2.99%
2023-04-04 0 0.670 0.650 0.670 0.630 0.670 1,720,000 1,136,040 0.6605 0.670 0.650 0.670 0.630 0.670 1,720,000 0.6605 0.00%
2023-04-03 0 0.670 0.670 0.680 0.670 0.710 1,072,000 730,320 0.6813 0.670 0.670 0.680 0.670 0.710 1,072,000 0.6813 0.00%
2023-03-31 0 0.670 0.650 0.670 0.670 0.680 276,000 185,120 0.6707 0.670 0.650 0.670 0.670 0.680 276,000 0.6707 0.00%
2023-03-30 0 0.670 0.650 0.670 0.660 0.680 672,000 448,840 0.6679 0.670 0.650 0.670 0.660 0.680 672,000 0.6679 0.00%
2023-03-29 0 0.670 0.640 0.670 0.620 0.670 208,000 138,640 0.6665 0.670 0.640 0.670 0.620 0.670 208,000 0.6665 0.00%
2023-03-28 0 0.670 0.620 0.670 0.670 0.680 112,000 75,480 0.6739 0.670 0.620 0.670 0.670 0.680 112,000 0.6739 -1.47%
2023-03-27 0 0.680 0.650 0.680 0.650 0.680 772,000 514,280 0.6662 0.680 0.650 0.680 0.650 0.680 772,000 0.6662 0.00%
2023-03-24 0 0.680 0.670 0.680 0.670 0.700 628,000 428,800 0.6828 0.680 0.670 0.680 0.670 0.700 628,000 0.6828 -2.86%
2023-03-23 0 0.700 0.690 0.700 0.680 0.700 976,000 675,440 0.6920 0.700 0.690 0.700 0.680 0.700 976,000 0.6920 1.45%
2023-03-22 0 0.690 0.660 0.690 0.670 0.690 356,000 242,120 0.6801 0.690 0.660 0.690 0.670 0.690 356,000 0.6801 0.00%
2023-03-21 0 0.690 0.670 0.690 0.670 0.690 496,000 337,280 0.6800 0.690 0.670 0.690 0.670 0.690 496,000 0.6800 2.99%
2023-03-20 0 0.670 0.650 0.670 0.640 0.680 1,008,000 666,720 0.6614 0.670 0.650 0.670 0.640 0.680 1,008,000 0.6614 -4.29%
2023-03-17 0 0.700 0.640 0.710 0.580 0.720 1,680,000 1,104,000 0.6571 0.700 0.640 0.710 0.580 0.720 1,680,000 0.6571 1.45%
2023-03-16 0 0.690 0.680 0.690 0.680 0.700 444,000 306,440 0.6902 0.690 0.680 0.690 0.680 0.700 444,000 0.6902 0.00%
2023-03-15 0 0.690 0.680 0.700 0.690 0.700 640,000 446,760 0.6981 0.690 0.680 0.700 0.690 0.700 640,000 0.6981 1.47%
2023-03-14 0 0.680 0.680 0.690 0.670 0.680 696,000 473,080 0.6797 0.680 0.680 0.690 0.670 0.680 696,000 0.6797 1.49%
2023-03-13 0 0.670 0.650 0.670 0.630 0.670 1,044,000 673,640 0.6452 0.670 0.650 0.670 0.630 0.670 1,044,000 0.6452 4.69%
2023-03-10 0 0.640 0.630 0.650 0.610 0.650 1,592,000 1,006,640 0.6323 0.640 0.630 0.650 0.610 0.650 1,592,000 0.6323 -8.57%
2023-03-09 0 0.700 0.670 0.700 0.680 0.710 752,000 521,960 0.6941 0.700 0.670 0.700 0.680 0.710 752,000 0.6941 -1.41%
2023-03-08 0 0.710 0.690 0.710 0.630 0.750 2,664,000 1,831,480 0.6875 0.710 0.690 0.710 0.630 0.750 2,664,000 0.6875 12.70%
2023-03-07 0 0.630 0.610 0.630 0.610 0.630 764,000 474,560 0.6212 0.630 0.610 0.630 0.610 0.630 764,000 0.6212 1.61%
2023-03-06 0 0.620 0.610 0.620 0.560 0.630 1,456,000 872,080 0.5990 0.620 0.610 0.620 0.560 0.630 1,456,000 0.5990 10.71%
2023-03-03 0 0.560 0.540 0.560 0.480 0.560 616,000 336,360 0.5460 0.560 0.540 0.560 0.480 0.560 616,000 0.5460 5.66%
2023-03-02 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - 0.00%
2023-03-01 0 0.530 0.500 0.530 0.530 0.540 124,000 66,840 0.5390 0.530 0.500 0.530 0.530 0.540 124,000 0.5390 0.00%
2023-02-28 0 0.530 0.495 0.530 0.530 0.530 104,000 55,120 0.5300 0.530 0.495 0.530 0.530 0.530 104,000 0.5300 0.00%
2023-02-27 0 0.530 0.500 0.540 0.520 0.530 200,000 103,360 0.5168 0.530 0.500 0.540 0.520 0.530 200,000 0.5168 0.00%
2023-02-24 0 0.530 0.500 0.530 0.500 0.540 628,000 322,120 0.5129 0.530 0.500 0.530 0.500 0.540 628,000 0.5129 8.16%
2023-02-23 0 0.490 0.460 0.500 0.450 0.540 660,000 330,800 0.5012 0.490 0.460 0.500 0.450 0.540 660,000 0.5012 -1.01%
2023-02-22 0 0.495 0.455 0.495 0.465 0.500 180,000 87,060 0.4837 0.495 0.455 0.495 0.465 0.500 180,000 0.4837 16.47%
2023-02-21 0 0.425 0.425 0.470 0.420 0.480 436,000 199,760 0.4582 0.425 0.425 0.470 0.420 0.480 436,000 0.4582 -5.56%
2023-02-20 0 0.450 0.420 0.450 0.445 0.450 44,000 19,740 0.4486 0.450 0.420 0.450 0.445 0.450 44,000 0.4486 0.00%
2023-02-17 0 0.450 0.415 0.480 0.420 0.450 700,000 300,200 0.4289 0.450 0.415 0.480 0.420 0.450 700,000 0.4289 9.76%
2023-02-16 0 0.410 0.375 0.410 0.390 0.435 1,060,000 441,820 0.4168 0.410 0.375 0.410 0.390 0.435 1,060,000 0.4168 22.39%
2023-02-15 0 0.335 0.305 0.410 - - 0 0 - 0.335 0.305 0.410 - - 0 - 0.00%
2023-02-14 0 0.335 0.305 0.400 - - 0 0 - 0.335 0.305 0.400 - - 0 - 0.00%
2023-02-13 0 0.335 0.310 0.395 0.335 0.335 8,000 2,680 0.3350 0.335 0.310 0.395 0.335 0.335 8,000 0.3350 0.00%
2023-02-10 0 0.335 0.305 0.380 - - 0 0 - 0.335 0.305 0.380 - - 0 - 0.00%
2023-02-09 0 0.335 0.295 0.335 0.335 0.360 60,000 20,300 0.3383 0.335 0.295 0.335 0.335 0.360 60,000 0.3383 13.56%
2023-02-08 0 0.295 0.265 0.360 - - 12,000 3,720 0.3100 0.295 0.265 0.360 - - 12,000 0.3100 0.00%
2023-02-07 0 0.295 0.270 0.310 - - 0 0 - 0.295 0.270 0.310 - - 0 - 0.00%
2023-02-06 0 0.295 0.275 0.310 - - 0 0 - 0.295 0.275 0.310 - - 0 - 0.00%
2023-02-03 0 0.295 0.260 0.310 - - 0 0 - 0.295 0.260 0.310 - - 0 - 0.00%
2023-02-02 0 0.295 0.270 0.310 0.295 0.295 12,000 3,540 0.2950 0.295 0.270 0.310 0.295 0.295 12,000 0.2950 9.26%
2023-02-01 0 0.270 0.265 0.310 - - 0 0 - 0.270 0.265 0.310 - - 0 - 0.00%
2023-01-31 0 0.270 0.260 0.310 - - 0 0 - 0.270 0.260 0.310 - - 0 - 0.00%
2023-01-30 0 0.270 0.260 0.310 - - 0 0 - 0.270 0.260 0.310 - - 0 - 0.00%
2023-01-27 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - -1.82%
2023-01-26 0 0.275 0.260 0.300 - - 0 0 - 0.275 0.260 0.300 - - 0 - 0.00%
2023-01-20 0 0.275 0.260 0.300 - - 0 0 - 0.275 0.260 0.300 - - 0 - 0.00%
2023-01-19 0 0.275 0.260 0.300 - - 0 0 - 0.275 0.260 0.300 - - 0 - 0.00%
2023-01-18 0 0.275 0.260 0.300 - - 0 0 - 0.275 0.260 0.300 - - 0 - 0.00%
2023-01-17 0 0.275 0.265 0.300 - - 0 0 - 0.275 0.265 0.300 - - 0 - 0.00%
2023-01-16 0 0.275 0.260 0.300 - - 0 0 - 0.275 0.260 0.300 - - 0 - 0.00%
2023-01-13 0 0.275 0.260 0.300 - - 0 0 - 0.275 0.260 0.300 - - 0 - 0.00%
2023-01-12 0 0.275 0.265 0.300 - - 0 0 - 0.275 0.265 0.300 - - 0 - 0.00%
2023-01-11 0 0.275 0.270 0.295 0.270 0.275 64,000 17,460 0.2728 0.275 0.270 0.295 0.270 0.275 64,000 0.2728 1.85%
2023-01-10 0 0.270 0.260 0.295 - - 0 0 - 0.270 0.260 0.295 - - 0 - 0.00%
2023-01-09 0 0.270 0.260 0.295 - - 0 0 - 0.270 0.260 0.295 - - 0 - 0.00%
2023-01-06 0 0.270 0.260 0.300 - - 0 0 - 0.270 0.260 0.300 - - 0 - 0.00%
2023-01-05 0 0.270 0.270 0.305 0.260 0.260 24,000 6,240 0.2600 0.270 0.270 0.305 0.260 0.260 24,000 0.2600 -8.47%
2023-01-04 0 0.295 0.255 0.310 - - 0 0 - 0.295 0.255 0.310 - - 0 - 0.00%
2023-01-03 0 0.295 0.255 0.310 - - 0 0 - 0.295 0.255 0.310 - - 0 - 0.00%
2022-12-30 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - 0.00%
2022-12-29 0 0.295 0.255 0.295 0.255 0.295 168,000 49,260 0.2932 0.295 0.255 0.295 0.255 0.295 168,000 0.2932 0.00%
2022-12-28 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2022-12-23 0 0.295 0.250 0.300 - - 0 0 - 0.295 0.250 0.300 - - 0 - 0.00%
2022-12-22 0 0.295 0.250 0.300 - - 0 0 - 0.295 0.250 0.300 - - 0 - 0.00%
2022-12-21 0 0.295 0.250 0.300 - - 0 0 - 0.295 0.250 0.300 - - 0 - 0.00%
2022-12-20 0 0.295 0.250 0.295 - - 0 0 - 0.295 0.250 0.295 - - 0 - 0.00%
2022-12-19 0 0.295 0.250 0.300 - - 0 0 - 0.295 0.250 0.300 - - 0 - 0.00%
2022-12-16 0 0.295 0.250 0.295 0.250 0.295 68,000 17,300 0.2544 0.295 0.250 0.295 0.250 0.295 68,000 0.2544 1.72%
2022-12-15 0 0.290 0.260 0.305 0.250 0.290 172,000 49,720 0.2891 0.290 0.260 0.305 0.250 0.290 172,000 0.2891 13.73%
2022-12-14 0 0.255 0.250 0.305 0.255 0.255 32,000 8,720 0.2725 0.255 0.250 0.305 0.255 0.255 32,000 0.2725 0.00%
2022-12-13 0 0.255 0.250 0.300 0.250 0.255 24,000 6,040 0.2517 0.255 0.250 0.300 0.250 0.255 24,000 0.2517 12.33%
2022-12-12 0 0.227 0.227 0.260 0.225 0.225 24,000 5,400 0.2250 0.227 0.227 0.260 0.225 0.225 24,000 0.2250 -2.99%
2022-12-09 0 0.234 0.225 0.265 - - 0 0 - 0.234 0.225 0.265 - - 0 - 0.00%
2022-12-08 0 0.234 0.225 0.265 - - 0 0 - 0.234 0.225 0.265 - - 0 - 0.00%
2022-12-07 0 0.234 0.225 0.280 - - 0 0 - 0.234 0.225 0.280 - - 0 - 0.00%
2022-12-06 0 0.234 0.225 0.280 - - 0 0 - 0.234 0.225 0.280 - - 0 - 0.00%
2022-12-05 0 0.234 0.225 0.265 - - 0 0 - 0.234 0.225 0.265 - - 0 - 0.00%
2022-12-02 0 0.234 0.225 0.265 - - 0 0 - 0.234 0.225 0.265 - - 0 - 0.00%
2022-12-01 0 0.234 0.225 0.265 - - 0 0 - 0.234 0.225 0.265 - - 0 - 0.00%
2022-11-30 0 0.234 0.225 0.265 - - 0 0 - 0.234 0.225 0.265 - - 0 - 0.00%
2022-11-29 0 0.234 0.225 0.234 - - 0 0 - 0.234 0.225 0.234 - - 0 - 0.00%
2022-11-28 0 0.234 0.225 0.265 - - 0 0 - 0.234 0.225 0.265 - - 0 - 0.00%
2022-11-25 0 0.234 0.225 0.265 - - 0 0 - 0.234 0.225 0.265 - - 0 - 0.00%
2022-11-24 0 0.234 0.225 0.265 - - 0 0 - 0.234 0.225 0.265 - - 0 - 0.00%
2022-11-23 0 0.234 0.225 0.265 - - 0 0 - 0.234 0.225 0.265 - - 0 - 0.00%
2022-11-22 0 0.234 0.225 0.265 - - 0 0 - 0.234 0.225 0.265 - - 0 - 0.00%
2022-11-21 0 0.234 0.225 0.234 - - 0 0 - 0.234 0.225 0.234 - - 0 - 0.00%
2022-11-18 0 0.234 0.225 0.265 - - 0 0 - 0.234 0.225 0.265 - - 0 - 0.00%
2022-11-17 0 0.234 0.215 - 0.234 0.234 76,000 17,784 0.2340 0.234 0.215 - 0.234 0.234 76,000 0.2340 11.43%
2022-11-16 0 0.210 0.210 0.265 0.209 0.265 8,000 1,896 0.2370 0.210 0.210 0.265 0.209 0.265 8,000 0.2370 -16.00%
2022-11-15 0 0.250 0.230 0.270 - - 0 0 - 0.250 0.230 0.270 - - 0 - 0.00%
2022-11-14 0 0.250 0.220 0.250 0.250 0.250 4,000 1,000 0.2500 0.250 0.220 0.250 0.250 0.250 4,000 0.2500 10.13%
2022-11-11 0 0.227 0.195 0.250 - - 0 0 - 0.227 0.195 0.250 - - 0 - 0.00%
2022-11-10 0 0.227 0.200 0.250 - - 0 0 - 0.227 0.200 0.250 - - 0 - 0.00%
2022-11-09 0 0.227 0.210 0.227 - - 0 0 - 0.227 0.210 0.227 - - 0 - 0.00%
2022-11-08 0 0.227 0.218 0.280 - - 0 0 - 0.227 0.218 0.280 - - 0 - 0.00%
2022-11-07 0 0.227 0.204 0.250 - - 0 0 - 0.227 0.204 0.250 - - 0 - 0.00%
2022-11-04 0 0.227 0.227 0.250 0.225 0.225 24,000 5,400 0.2250 0.227 0.227 0.250 0.225 0.225 24,000 0.2250 0.89%
2022-11-03 0 0.225 0.198 0.225 - - 0 0 - 0.225 0.198 0.225 - - 0 - 0.00%
2022-11-02 0 0.225 0.212 0.225 - - 0 0 - 0.225 0.212 0.225 - - 0 - -0.88%
2022-11-01 0 0.227 0.215 0.250 - - 0 0 - 0.227 0.215 0.250 - - 0 - 0.00%
2022-10-31 0 0.227 0.232 0.270 0.227 0.260 792,000 195,348 0.2467 0.227 0.232 0.270 0.227 0.260 792,000 0.2467 -29.06%
2022-10-28 0 0.320 0.255 0.320 - - 0 0 - 0.320 0.255 0.320 - - 0 - 0.00%
2022-10-27 0 0.320 0.255 0.320 - - 0 0 - 0.320 0.255 0.320 - - 0 - 0.00%
2022-10-26 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - -5.88%
2022-10-25 0 0.340 0.270 0.380 - - 0 0 - 0.340 0.270 0.380 - - 0 - 0.00%
2022-10-24 0 0.340 0.270 0.340 - - 0 0 - 0.340 0.270 0.340 - - 0 - -1.45%
2022-10-21 0 0.345 0.270 0.345 - - 0 0 - 0.345 0.270 0.345 - - 0 - 0.00%
2022-10-20 0 0.345 0.270 0.345 - - 0 0 - 0.345 0.270 0.345 - - 0 - 0.00%
2022-10-19 0 0.345 0.255 0.345 0.345 0.345 4,000 1,380 0.3450 0.345 0.255 0.345 0.345 0.345 4,000 0.3450 18.97%
2022-10-18 0 0.290 0.280 0.345 - - 0 0 - 0.290 0.280 0.345 - - 0 - 0.00%
2022-10-17 0 0.290 0.260 0.345 - - 0 0 - 0.290 0.260 0.345 - - 0 - 0.00%
2022-10-14 0 0.290 0.265 0.345 - - 0 0 - 0.290 0.265 0.345 - - 0 - 0.00%
2022-10-13 0 0.290 0.255 0.345 - - 0 0 - 0.290 0.255 0.345 - - 0 - 0.00%
2022-10-12 0 0.290 0.255 0.345 - - 0 0 - 0.290 0.255 0.345 - - 0 - 0.00%
2022-10-11 0 0.290 0.260 0.345 - - 0 0 - 0.290 0.260 0.345 - - 0 - 0.00%
2022-10-10 0 0.290 0.265 0.345 - - 0 0 - 0.290 0.265 0.345 - - 0 - 0.00%
2022-10-07 0 0.290 0.275 0.345 - - 0 0 - 0.290 0.275 0.345 - - 0 - 0.00%
2022-10-06 0 0.290 0.270 0.345 - - 0 0 - 0.290 0.270 0.345 - - 0 - 0.00%
2022-10-05 0 0.290 0.290 0.345 - - 0 0 - 0.290 0.290 0.345 - - 0 - 0.00%
2022-10-03 0 0.290 0.290 0.345 - - 0 0 - 0.290 0.290 0.345 - - 0 - 0.00%
2022-09-30 0 0.290 0.290 0.345 0.290 0.300 104,000 31,160 0.2996 0.290 0.290 0.345 0.290 0.300 104,000 0.2996 -4.92%
2022-09-29 0 0.305 0.300 0.325 0.300 0.310 436,000 132,560 0.3040 0.305 0.300 0.325 0.300 0.310 436,000 0.3040 -8.96%
2022-09-28 0 0.335 0.310 0.390 - - 0 0 - 0.335 0.310 0.390 - - 0 - 0.00%
2022-09-27 0 0.335 0.320 0.405 - - 0 0 - 0.335 0.320 0.405 - - 0 - 0.00%
2022-09-26 0 0.335 0.330 0.390 - - 0 0 - 0.335 0.330 0.390 - - 0 - 0.00%
2022-09-23 0 0.335 0.320 0.400 - - 0 0 - 0.335 0.320 0.400 - - 0 - 0.00%
2022-09-22 0 0.335 0.320 0.410 - - 0 0 - 0.335 0.320 0.410 - - 0 - 0.00%
2022-09-21 0 0.335 0.325 0.410 - - 0 0 - 0.335 0.325 0.410 - - 0 - 0.00%
2022-09-20 0 0.335 0.320 0.410 - - 0 0 - 0.335 0.320 0.410 - - 0 - 0.00%
2022-09-19 0 0.335 0.325 0.400 0.335 0.340 84,000 28,240 0.3362 0.335 0.325 0.400 0.335 0.340 84,000 0.3362 1.52%
2022-09-16 0 0.330 0.325 0.345 0.315 0.330 72,000 22,780 0.3164 0.330 0.325 0.345 0.315 0.330 72,000 0.3164 -4.35%
2022-09-15 0 0.345 0.330 0.400 - - 0 0 - 0.345 0.330 0.400 - - 0 - 0.00%
2022-09-14 0 0.345 0.335 0.400 0.345 0.365 80,000 28,240 0.3530 0.345 0.335 0.400 0.345 0.365 80,000 0.3530 -5.48%
2022-09-13 0 0.365 0.335 0.400 - - 0 0 - 0.365 0.335 0.400 - - 0 - 0.00%
2022-09-09 0 0.365 0.355 0.400 - - 0 0 - 0.365 0.355 0.400 - - 0 - 0.00%
2022-09-08 0 0.365 0.355 0.400 - - 0 0 - 0.365 0.355 0.400 - - 0 - 0.00%
2022-09-07 0 0.365 0.360 0.400 - - 0 0 - 0.365 0.360 0.400 - - 0 - 0.00%
2022-09-06 0 0.365 0.355 0.425 - - 0 0 - 0.365 0.355 0.425 - - 0 - 0.00%
2022-09-05 0 0.365 0.365 0.395 0.360 0.365 44,000 16,040 0.3645 0.365 0.365 0.395 0.360 0.365 44,000 0.3645 -7.59%
2022-09-02 0 0.395 0.365 0.400 0.395 0.395 456,000 180,120 0.3950 0.395 0.365 0.400 0.395 0.395 456,000 0.3950 0.00%
2022-09-01 0 0.395 0.390 0.400 0.395 0.395 100,000 39,500 0.3950 0.395 0.390 0.400 0.395 0.395 100,000 0.3950 1.28%
2022-08-31 0 0.390 0.365 0.395 - - 0 0 - 0.390 0.365 0.395 - - 0 - 0.00%
2022-08-30 0 0.390 0.370 0.400 - - 0 0 - 0.390 0.370 0.400 - - 0 - 0.00%
2022-08-29 0 0.390 0.365 0.395 - - 0 0 - 0.390 0.365 0.395 - - 0 - 0.00%
2022-08-26 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - -1.27%
2022-08-25 0 0.395 0.365 0.400 - - 0 0 - 0.395 0.365 0.400 - - 0 - 0.00%
2022-08-24 0 0.395 0.365 0.395 - - 0 0 - 0.395 0.365 0.395 - - 0 - 0.00%
2022-08-23 0 0.395 0.365 0.400 - - 0 0 - 0.395 0.365 0.400 - - 0 - 0.00%
2022-08-22 0 0.395 0.365 0.400 - - 0 0 - 0.395 0.365 0.400 - - 0 - 0.00%
2022-08-19 0 0.395 0.365 0.400 - - 0 0 - 0.395 0.365 0.400 - - 0 - 0.00%
2022-08-18 0 0.395 0.365 0.395 - - 0 0 - 0.395 0.365 0.395 - - 0 - 0.00%
2022-08-17 0 0.395 0.365 0.395 - - 0 0 - 0.395 0.365 0.395 - - 0 - 0.00%
2022-08-16 0 0.395 0.365 0.400 - - 0 0 - 0.395 0.365 0.400 - - 0 - 0.00%
2022-08-15 0 0.395 0.365 0.395 0.400 0.400 60,000 24,000 0.4000 0.395 0.365 0.395 0.400 0.400 60,000 0.4000 2.60%
2022-08-12 0 0.385 0.365 0.400 0.385 0.385 4,000 1,540 0.3850 0.385 0.365 0.400 0.385 0.385 4,000 0.3850 5.48%
2022-08-11 0 0.365 0.365 0.385 - - 0 0 - 0.365 0.365 0.385 - - 0 - 0.00%
2022-08-10 0 0.365 0.365 0.385 - - 0 0 - 0.365 0.365 0.385 - - 0 - 0.00%
2022-08-09 0 0.365 0.365 0.390 - - 0 0 - 0.365 0.365 0.390 - - 0 - 0.00%
2022-08-08 0 0.365 0.365 0.390 - - 0 0 - 0.365 0.365 0.390 - - 0 - 0.00%
2022-08-05 0 0.365 0.365 0.390 - - 0 0 - 0.365 0.365 0.390 - - 0 - 0.00%
2022-08-04 0 0.365 0.365 0.390 0.365 0.365 8,000 2,920 0.3650 0.365 0.365 0.390 0.365 0.365 8,000 0.3650 0.00%
2022-08-03 0 0.365 0.365 0.390 - - 0 0 - 0.365 0.365 0.390 - - 0 - 0.00%
2022-08-02 0 0.365 0.365 0.390 - - 0 0 - 0.365 0.365 0.390 - - 0 - 0.00%
2022-08-01 0 0.365 0.365 0.390 - - 0 0 - 0.365 0.365 0.390 - - 0 - 0.00%
2022-07-29 0 0.365 0.365 0.390 0.355 0.355 8,000 2,840 0.3550 0.365 0.365 0.390 0.355 0.355 8,000 0.3550 -7.59%
2022-07-28 0 0.395 0.360 0.400 - - 0 0 - 0.395 0.360 0.400 - - 0 - 0.00%
2022-07-27 0 0.395 0.365 0.395 - - 0 0 - 0.395 0.365 0.395 - - 0 - 0.00%
2022-07-26 0 0.395 0.360 0.400 0.395 0.395 8,000 3,160 0.3950 0.395 0.360 0.400 0.395 0.395 8,000 0.3950 1.28%
2022-07-25 0 0.390 0.390 0.400 0.390 0.390 120,000 46,800 0.3900 0.390 0.390 0.400 0.390 0.390 120,000 0.3900 0.00%
2022-07-22 0 0.390 0.360 0.400 0.390 0.390 200,000 78,000 0.3900 0.390 0.360 0.400 0.390 0.390 200,000 0.3900 0.00%
2022-07-21 0 0.390 0.360 0.395 - - 0 0 - 0.390 0.360 0.395 - - 0 - 0.00%
2022-07-20 0 0.390 0.360 0.395 - - 0 0 - 0.390 0.360 0.395 - - 0 - 0.00%
2022-07-19 0 0.390 0.365 0.395 0.390 0.395 580,000 228,600 0.3941 0.390 0.365 0.395 0.390 0.395 580,000 0.3941 4.00%
2022-07-18 0 0.375 0.360 0.390 - - 0 0 - 0.375 0.360 0.390 - - 0 - 0.00%
2022-07-15 0 0.375 0.360 0.390 - - 0 0 - 0.375 0.360 0.390 - - 0 - 0.00%
2022-07-14 0 0.375 0.355 0.385 - - 0 0 - 0.375 0.355 0.385 - - 0 - 0.00%
2022-07-13 0 0.375 0.355 0.390 - - 0 0 - 0.375 0.355 0.390 - - 0 - 0.00%
2022-07-12 0 0.375 0.360 0.390 - - 0 0 - 0.375 0.360 0.390 - - 0 - 0.00%
2022-07-11 0 0.375 0.355 0.395 0.375 0.375 20,000 7,500 0.3750 0.375 0.355 0.395 0.375 0.375 20,000 0.3750 -5.06%
2022-07-08 0 0.395 0.375 0.395 - - 0 0 - 0.395 0.375 0.395 - - 0 - 0.00%
2022-07-07 0 0.395 0.375 0.395 - - 0 0 - 0.395 0.375 0.395 - - 0 - 0.00%
2022-07-06 0 0.395 0.375 0.395 - - 0 0 - 0.395 0.375 0.395 - - 0 - 0.00%
2022-07-05 0 0.395 0.375 0.395 - - 0 0 - 0.395 0.375 0.395 - - 0 - 0.00%
2022-07-04 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - 0.00%
2022-06-30 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - 0.00%
2022-06-29 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - 0.00%
2022-06-28 0 0.395 0.370 0.395 0.395 0.395 100,000 39,500 0.3950 0.395 0.370 0.395 0.395 0.395 100,000 0.3950 1.28%
2022-06-27 0 0.390 0.370 0.395 - - 0 0 - 0.390 0.370 0.395 - - 0 - 0.00%
2022-06-24 0 0.390 0.375 0.395 - - 0 0 - 0.390 0.375 0.395 - - 0 - 0.00%
2022-06-23 0 0.390 0.385 0.395 0.380 0.390 1,028,000 400,680 0.3898 0.390 0.385 0.395 0.380 0.390 1,028,000 0.3898 -8.24%
2022-06-22 0 0.425 0.390 0.425 0.400 0.430 72,000 30,620 0.4253 0.425 0.390 0.425 0.400 0.430 72,000 0.4253 8.97%
2022-06-21 0 0.390 0.390 0.460 - - 0 0 - 0.390 0.390 0.460 - - 0 - 0.00%
2022-06-20 0 0.390 0.360 0.455 - - 0 0 - 0.390 0.360 0.455 - - 0 - 0.00%
2022-06-17 0 0.390 0.370 0.445 - - 0 0 - 0.390 0.370 0.445 - - 0 - 0.00%
2022-06-16 0 0.390 0.370 0.400 0.390 0.400 344,000 135,600 0.3942 0.390 0.370 0.400 0.390 0.400 344,000 0.3942 -2.50%
2022-06-15 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2022-06-14 0 0.400 0.390 0.400 0.400 0.400 8,000 3,200 0.4000 0.400 0.390 0.400 0.400 0.400 8,000 0.4000 1.27%
2022-06-13 0 0.395 0.390 0.400 0.395 0.395 160,000 63,200 0.3950 0.395 0.390 0.400 0.395 0.395 160,000 0.3950 1.28%
2022-06-10 0 0.390 0.360 0.400 0.360 0.390 84,000 30,360 0.3614 0.390 0.360 0.400 0.360 0.390 84,000 0.3614 5.41%
2022-06-09 0 0.370 0.360 0.400 - - 0 0 - 0.370 0.360 0.400 - - 0 - 0.00%
2022-06-08 0 0.370 0.370 0.390 0.330 0.380 20,000 7,280 0.3640 0.370 0.370 0.390 0.330 0.380 20,000 0.3640 -2.63%
2022-06-07 0 0.380 0.365 0.380 - - 0 0 - 0.380 0.365 0.380 - - 0 - -3.80%
2022-06-06 0 0.395 0.365 0.400 - - 0 0 - 0.395 0.365 0.400 - - 0 - 0.00%
2022-06-02 0 0.395 0.360 0.400 - - 0 0 - 0.395 0.360 0.400 - - 0 - 0.00%
2022-06-01 0 0.395 0.365 0.400 0.350 0.395 8,000 2,980 0.3725 0.395 0.365 0.400 0.350 0.395 8,000 0.3725 3.95%
2022-05-31 0 0.380 0.360 0.400 - - 0 0 - 0.380 0.360 0.400 - - 0 - 0.00%
2022-05-30 0 0.380 0.375 0.435 0.380 0.450 288,000 110,180 0.3826 0.380 0.375 0.435 0.380 0.450 288,000 0.3826 -3.80%
2022-05-27 0 0.395 0.355 0.450 - - 0 0 - 0.395 0.355 0.450 - - 0 - 0.00%
2022-05-26 0 0.395 0.360 0.450 - - 0 0 - 0.395 0.360 0.450 - - 0 - 0.00%
2022-05-25 0 0.395 0.360 0.450 - - 0 0 - 0.395 0.360 0.450 - - 0 - 0.00%
2022-05-24 0 0.395 0.365 0.450 - - 0 0 - 0.395 0.365 0.450 - - 0 - 0.00%
2022-05-23 0 0.395 0.380 0.445 - - 0 0 - 0.395 0.380 0.445 - - 0 - 0.00%
2022-05-20 0 0.395 0.390 0.395 0.395 0.395 20,000 7,900 0.3950 0.395 0.390 0.395 0.395 0.395 20,000 0.3950 1.28%
2022-05-19 0 0.390 0.375 0.415 - - 0 0 - 0.390 0.375 0.415 - - 0 - 0.00%
2022-05-18 0 0.390 0.380 0.395 0.390 0.400 472,000 185,080 0.3921 0.390 0.380 0.395 0.390 0.400 472,000 0.3921 -4.88%
2022-05-17 0 0.410 0.385 0.410 0.410 0.410 508,000 208,280 0.4100 0.410 0.385 0.410 0.410 0.410 508,000 0.4100 0.00%
2022-05-16 0 0.410 0.375 0.445 - - 0 0 - 0.410 0.375 0.445 - - 0 - 0.00%
2022-05-13 0 0.410 0.370 0.410 - - 0 0 - 0.410 0.370 0.410 - - 0 - -2.38%
2022-05-12 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - 0.00%
2022-05-11 0 0.420 0.380 0.420 - - 0 0 - 0.420 0.380 0.420 - - 0 - 0.00%
2022-05-10 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - -3.45%
2022-05-06 0 0.435 0.405 0.435 0.430 0.435 384,000 167,020 0.4349 0.435 0.405 0.435 0.430 0.435 384,000 0.4349 -1.14%
2022-05-05 0 0.440 0.390 0.440 - - 0 0 - 0.440 0.390 0.440 - - 0 - -2.22%
2022-05-04 0 0.450 0.410 0.450 0.440 0.450 432,000 193,340 0.4475 0.450 0.410 0.450 0.440 0.450 432,000 0.4475 0.00%
2022-05-03 0 0.450 0.405 0.455 - - 0 0 - 0.450 0.405 0.455 - - 0 - 0.00%
2022-04-29 0 0.450 0.395 0.450 0.430 0.460 140,000 63,080 0.4506 0.450 0.395 0.450 0.430 0.460 140,000 0.4506 4.65%
2022-04-28 0 0.430 0.395 0.445 0.430 0.430 20,000 8,600 0.4300 0.430 0.395 0.445 0.430 0.430 20,000 0.4300 7.50%
2022-04-27 0 0.400 0.350 0.400 0.400 0.420 288,000 119,960 0.4165 0.400 0.350 0.400 0.400 0.420 288,000 0.4165 12.68%
2022-04-26 0 0.355 0.330 0.370 - - 0 0 - 0.355 0.330 0.370 - - 0 - 0.00%
2022-04-25 0 0.355 0.325 0.370 - - 0 0 - 0.355 0.325 0.370 - - 0 - 0.00%
2022-04-22 0 0.355 0.355 0.370 0.330 0.350 1,448,000 485,000 0.3349 0.355 0.355 0.370 0.330 0.350 1,448,000 0.3349 -4.05%
2022-04-21 0 0.370 0.330 0.420 0.370 0.370 60,000 22,200 0.3700 0.370 0.330 0.420 0.370 0.370 60,000 0.3700 4.23%
2022-04-20 0 0.355 0.340 0.400 - - 0 0 - 0.355 0.340 0.400 - - 0 - 0.00%
2022-04-19 0 0.355 0.330 0.400 - - 0 0 - 0.355 0.330 0.400 - - 0 - 0.00%
2022-04-14 0 0.355 0.340 0.400 - - 0 0 - 0.355 0.340 0.400 - - 0 - 0.00%
2022-04-13 0 0.355 0.330 0.400 - - 0 0 - 0.355 0.330 0.400 - - 0 - 0.00%
2022-04-12 0 0.355 0.370 0.400 0.350 0.365 88,000 31,260 0.3552 0.355 0.370 0.400 0.350 0.365 88,000 0.3552 -15.48%
2022-04-11 0 0.420 0.350 0.420 - - 0 0 - 0.420 0.350 0.420 - - 0 - 0.00%
2022-04-08 0 0.420 0.350 0.420 - - 0 0 - 0.420 0.350 0.420 - - 0 - 0.00%
2022-04-07 0 0.420 0.350 0.420 - - 0 0 - 0.420 0.350 0.420 - - 0 - 0.00%
2022-04-06 0 0.420 0.350 0.420 - - 0 0 - 0.420 0.350 0.420 - - 0 - 0.00%
2022-04-04 0 0.420 0.330 0.420 0.420 0.420 4,000 1,680 0.4200 0.420 0.330 0.420 0.420 0.420 4,000 0.4200 20.00%
2022-04-01 0 0.350 0.310 0.420 - - 0 0 - 0.350 0.310 0.420 - - 0 - 0.00%
2022-03-31 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2022-03-30 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2022-03-29 0 0.350 0.350 0.420 0.350 0.350 44,000 15,400 0.3500 0.350 0.350 0.420 0.350 0.350 44,000 0.3500 0.00%
2022-03-28 0 0.350 0.310 0.420 - - 0 0 - 0.350 0.310 0.420 - - 0 - 0.00%
2022-03-25 0 0.350 0.320 0.420 - - 0 0 - 0.350 0.320 0.420 - - 0 - 0.00%
2022-03-24 0 0.350 0.310 0.420 - - 0 0 - 0.350 0.310 0.420 - - 0 - 0.00%
2022-03-23 0 0.350 0.310 0.420 - - 0 0 - 0.350 0.310 0.420 - - 0 - 0.00%
2022-03-22 0 0.350 0.320 0.420 - - 0 0 - 0.350 0.320 0.420 - - 0 - 0.00%
2022-03-21 0 0.350 0.315 0.400 - - 0 0 - 0.350 0.315 0.400 - - 0 - 0.00%
2022-03-18 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2022-03-17 0 0.350 0.315 0.390 - - 0 0 - 0.350 0.315 0.390 - - 0 - 0.00%
2022-03-16 0 0.350 0.335 0.365 0.335 0.370 64,000 22,600 0.3531 0.350 0.335 0.365 0.335 0.370 64,000 0.3531 12.90%
2022-03-15 0 0.310 0.310 0.325 0.300 0.325 264,000 83,820 0.3175 0.310 0.310 0.325 0.300 0.325 264,000 0.3175 -16.22%
2022-03-14 0 0.370 0.290 0.370 - - 0 0 - 0.370 0.290 0.370 - - 0 - 0.00%
2022-03-11 0 0.370 0.360 0.380 - - 0 0 - 0.370 0.360 0.380 - - 0 - 0.00%
2022-03-10 0 0.370 0.290 0.370 - - 0 0 - 0.370 0.290 0.370 - - 0 - 0.00%
2022-03-09 0 0.370 0.290 0.380 - - 0 0 - 0.370 0.290 0.380 - - 0 - 0.00%
2022-03-08 0 0.370 0.325 0.380 - - 0 0 - 0.370 0.325 0.380 - - 0 - 0.00%
2022-03-07 0 0.370 0.325 0.370 0.370 0.370 68,000 25,160 0.3700 0.370 0.325 0.370 0.370 0.370 68,000 0.3700 0.00%
2022-03-04 0 0.370 0.370 0.430 - - 0 0 - 0.370 0.370 0.430 - - 0 - 0.00%
2022-03-03 0 0.370 0.370 0.425 0.370 0.375 300,000 111,500 0.3717 0.370 0.370 0.425 0.370 0.375 300,000 0.3717 0.00%
2022-03-02 0 0.370 0.365 0.430 0.370 0.370 212,000 78,440 0.3700 0.370 0.365 0.430 0.370 0.370 212,000 0.3700 -2.63%
2022-03-01 0 0.380 0.375 0.430 - - 0 0 - 0.380 0.375 0.430 - - 0 - 0.00%
2022-02-28 0 0.380 0.365 0.430 - - 0 0 - 0.380 0.365 0.430 - - 0 - 0.00%
2022-02-25 0 0.380 0.380 0.445 - - 0 0 - 0.380 0.380 0.445 - - 0 - 1.33%
2022-02-24 0 0.375 0.375 0.440 0.375 0.375 124,000 46,500 0.3750 0.375 0.375 0.440 0.375 0.375 124,000 0.3750 4.17%
2022-02-23 0 0.360 0.360 0.395 - - 0 0 - 0.360 0.360 0.395 - - 0 - 0.00%
2022-02-22 0 0.360 0.360 0.395 - - 4,000 1,500 0.3750 0.360 0.360 0.395 - - 4,000 0.3750 0.00%
2022-02-21 0 0.360 0.360 0.375 - - 0 0 - 0.360 0.360 0.375 - - 0 - 0.00%
2022-02-18 0 0.360 0.345 0.375 - - 0 0 - 0.360 0.345 0.375 - - 0 - 0.00%
2022-02-17 0 0.360 0.360 0.375 - - 0 0 - 0.360 0.360 0.375 - - 0 - 1.41%
2022-02-16 0 0.355 0.355 0.375 - - 0 0 - 0.355 0.355 0.375 - - 0 - 0.00%
2022-02-15 0 0.355 0.355 0.375 - - 0 0 - 0.355 0.355 0.375 - - 0 - 1.43%
2022-02-14 0 0.350 0.350 0.375 - - 0 0 - 0.350 0.350 0.375 - - 0 - 0.00%
2022-02-11 0 0.350 0.350 0.375 - - 0 0 - 0.350 0.350 0.375 - - 0 - 4.48%
2022-02-10 0 0.335 0.330 0.375 0.335 0.335 92,000 30,820 0.3350 0.335 0.330 0.375 0.335 0.335 92,000 0.3350 -2.90%
2022-02-09 0 0.345 0.330 0.375 - - 0 0 - 0.345 0.330 0.375 - - 0 - 0.00%
2022-02-08 0 0.345 0.330 0.365 - - 0 0 - 0.345 0.330 0.365 - - 0 - 0.00%
2022-02-07 0 0.345 0.315 0.365 - - 0 0 - 0.345 0.315 0.365 - - 0 - 0.00%
2022-02-04 0 0.345 0.320 0.360 - - 0 0 - 0.345 0.320 0.360 - - 0 - 0.00%
2022-01-31 0 0.345 0.330 0.365 - - 0 0 - 0.345 0.330 0.365 - - 0 - 0.00%
2022-01-28 0 0.345 0.340 0.365 0.330 0.370 84,000 30,800 0.3667 0.345 0.340 0.365 0.330 0.370 84,000 0.3667 -6.76%
2022-01-27 0 0.370 0.340 0.400 - - 0 0 - 0.370 0.340 0.400 - - 0 - 0.00%
2022-01-26 0 0.370 0.360 0.385 0.370 0.370 200,000 74,000 0.3700 0.370 0.360 0.385 0.370 0.370 200,000 0.3700 -3.90%
2022-01-25 0 0.385 0.355 0.385 - - 0 0 - 0.385 0.355 0.385 - - 0 - 0.00%
2022-01-24 0 0.385 0.355 0.385 - - 0 0 - 0.385 0.355 0.385 - - 0 - 0.00%
2022-01-21 0 0.385 0.370 0.385 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2022-01-20 0 0.385 0.360 0.385 0.320 0.385 968,000 345,520 0.3569 0.385 0.360 0.385 0.320 0.385 968,000 0.3569 -1.28%
2022-01-19 0 0.390 0.365 0.390 0.390 0.390 8,000 3,120 0.3900 0.390 0.365 0.390 0.390 0.390 8,000 0.3900 0.00%
2022-01-18 0 0.390 0.380 0.400 0.390 0.390 44,000 17,160 0.3900 0.390 0.380 0.400 0.390 0.390 44,000 0.3900 -2.50%
2022-01-17 0 0.400 0.380 0.420 0.400 0.400 4,000 1,600 0.4000 0.400 0.380 0.420 0.400 0.400 4,000 0.4000 -4.76%
2022-01-14 0 0.420 0.365 0.420 - - 0 0 - 0.420 0.365 0.420 - - 0 - 0.00%
2022-01-13 0 0.420 0.370 0.425 - - 0 0 - 0.420 0.370 0.425 - - 0 - 0.00%
2022-01-12 0 0.420 0.375 0.420 0.370 0.425 12,000 4,860 0.4050 0.420 0.375 0.420 0.370 0.425 12,000 0.4050 9.09%
2022-01-11 0 0.385 0.360 0.420 - - 0 0 - 0.385 0.360 0.420 - - 0 - 0.00%
2022-01-10 0 0.385 0.385 0.415 0.370 0.375 32,000 12,260 0.3831 0.385 0.385 0.415 0.370 0.375 32,000 0.3831 -3.75%
2022-01-07 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2022-01-06 0 0.400 0.375 0.425 - - 0 0 - 0.400 0.375 0.425 - - 0 - 0.00%
2022-01-05 0 0.400 0.375 0.425 - - 0 0 - 0.400 0.375 0.425 - - 0 - 0.00%
2022-01-04 0 0.400 0.375 0.420 - - 0 0 - 0.400 0.375 0.420 - - 0 - 0.00%
2022-01-03 0 0.400 0.375 0.430 - - 0 0 - 0.400 0.375 0.430 - - 0 - 0.00%
2021-12-31 0 0.400 0.375 0.420 - - 0 0 - 0.400 0.375 0.420 - - 0 - 0.00%
2021-12-30 0 0.400 0.375 0.430 - - 0 0 - 0.400 0.375 0.430 - - 0 - 0.00%
2021-12-29 0 0.400 0.375 0.430 - - 0 0 - 0.400 0.375 0.430 - - 0 - 0.00%
2021-12-28 0 0.400 0.375 0.420 0.360 0.400 64,000 24,380 0.3809 0.400 0.375 0.420 0.360 0.400 64,000 0.3809 -4.76%
2021-12-24 0 0.420 0.375 0.420 - - 0 0 - 0.420 0.375 0.420 - - 0 - 0.00%
2021-12-23 0 0.420 0.370 0.420 - - 0 0 - 0.420 0.370 0.420 - - 0 - 0.00%
2021-12-22 0 0.420 0.380 0.420 0.420 0.420 200,000 84,000 0.4200 0.420 0.380 0.420 0.420 0.420 200,000 0.4200 0.00%
2021-12-21 0 0.420 0.345 0.450 - - 0 0 - 0.420 0.345 0.450 - - 0 - 0.00%
2021-12-20 0 0.420 0.380 0.445 0.420 0.420 20,000 8,400 0.4200 0.420 0.380 0.445 0.420 0.420 20,000 0.4200 0.00%
2021-12-17 0 0.420 0.380 0.430 0.420 0.420 28,000 11,760 0.4200 0.420 0.380 0.430 0.420 0.420 28,000 0.4200 0.00%
2021-12-16 0 0.420 0.365 0.420 - - 0 0 - 0.420 0.365 0.420 - - 0 - 0.00%
2021-12-15 0 0.420 0.375 0.420 - - 0 0 - 0.420 0.375 0.420 - - 0 - 0.00%
2021-12-14 0 0.420 0.385 0.440 - - 0 0 - 0.420 0.385 0.440 - - 0 - 0.00%
2021-12-13 0 0.420 0.375 0.445 - - 0 0 - 0.420 0.375 0.445 - - 0 - 0.00%
2021-12-10 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - 0.00%
2021-12-09 0 0.420 0.375 0.440 0.420 0.420 20,000 8,400 0.4200 0.420 0.375 0.440 0.420 0.420 20,000 0.4200 0.00%
2021-12-08 0 0.420 0.375 0.430 0.420 0.420 256,000 107,520 0.4200 0.420 0.375 0.430 0.420 0.420 256,000 0.4200 0.00%
2021-12-07 0 0.420 0.375 0.420 - - 0 0 - 0.420 0.375 0.420 - - 0 - 0.00%
2021-12-06 0 0.420 0.400 0.435 - - 0 0 - 0.420 0.400 0.435 - - 0 - 0.00%
2021-12-03 0 0.420 0.390 0.420 0.420 0.420 24,000 10,080 0.4200 0.420 0.390 0.420 0.420 0.420 24,000 0.4200 0.00%
2021-12-02 0 0.420 0.380 0.425 - - 0 0 - 0.420 0.380 0.425 - - 0 - 0.00%
2021-12-01 0 0.420 0.380 0.420 0.405 0.430 104,000 42,220 0.4060 0.420 0.380 0.420 0.405 0.430 104,000 0.4060 6.33%
2021-11-30 0 0.395 0.395 0.410 - - 0 0 - 0.395 0.395 0.410 - - 0 - 1.28%
2021-11-29 0 0.390 0.385 0.410 0.390 0.400 172,000 67,800 0.3942 0.390 0.385 0.410 0.390 0.400 172,000 0.3942 -2.50%
2021-11-26 0 0.400 0.395 0.410 - - 0 0 - 0.400 0.395 0.410 - - 0 - 0.00%
2021-11-25 0 0.400 0.390 0.430 - - 0 0 - 0.400 0.390 0.430 - - 0 - 0.00%
2021-11-24 0 0.400 0.390 0.415 0.390 0.400 76,000 30,200 0.3974 0.400 0.390 0.415 0.390 0.400 76,000 0.3974 2.56%
2021-11-23 0 0.390 0.390 0.405 0.385 0.390 120,000 46,700 0.3892 0.390 0.390 0.405 0.385 0.390 120,000 0.3892 -2.50%
2021-11-22 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2021-11-19 0 0.400 0.375 0.415 0.395 0.400 108,000 43,160 0.3996 0.400 0.375 0.415 0.395 0.400 108,000 0.3996 5.26%
2021-11-18 0 0.380 0.370 0.400 - - 0 0 - 0.380 0.370 0.400 - - 0 - 0.00%
2021-11-17 0 0.380 0.370 0.400 0.380 0.380 8,000 3,040 0.3800 0.380 0.370 0.400 0.380 0.380 8,000 0.3800 2.70%
2021-11-16 0 0.370 0.370 0.380 - - 0 0 - 0.370 0.370 0.380 - - 0 - 0.00%
2021-11-15 0 0.370 0.370 0.380 - - 0 0 - 0.370 0.370 0.380 - - 0 - 1.37%
2021-11-12 0 0.365 0.365 0.380 0.365 0.370 100,000 36,900 0.3690 0.365 0.365 0.380 0.365 0.370 100,000 0.3690 0.00%
2021-11-11 0 0.365 0.360 0.380 0.365 0.365 100,000 36,500 0.3650 0.365 0.360 0.380 0.365 0.365 100,000 0.3650 -1.35%
2021-11-10 0 0.370 0.365 0.380 - - 0 0 - 0.370 0.365 0.380 - - 0 - 0.00%
2021-11-09 0 0.370 0.360 0.380 0.370 0.370 40,000 14,800 0.3700 0.370 0.360 0.380 0.370 0.370 40,000 0.3700 1.37%
2021-11-08 0 0.365 0.365 0.380 0.365 0.365 36,000 13,140 0.3650 0.365 0.365 0.380 0.365 0.365 36,000 0.3650 -1.35%
2021-11-05 0 0.370 0.365 0.390 0.370 0.370 260,000 96,200 0.3700 0.370 0.365 0.390 0.370 0.370 260,000 0.3700 -5.13%
2021-11-04 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2021-11-03 0 0.390 0.370 0.390 0.375 0.390 220,000 83,680 0.3804 0.390 0.370 0.390 0.375 0.390 220,000 0.3804 6.85%
2021-11-02 0 0.365 0.360 0.375 - - 0 0 - 0.365 0.360 0.375 - - 0 - 0.00%
2021-11-01 0 0.365 0.360 0.375 - - 0 0 - 0.365 0.360 0.375 - - 0 - 0.00%
2021-10-29 0 0.365 0.365 0.375 - - 0 0 - 0.365 0.365 0.375 - - 0 - 0.00%
2021-10-28 0 0.365 0.365 0.380 - - 0 0 - 0.365 0.365 0.380 - - 0 - 0.00%
2021-10-27 0 0.365 0.365 0.380 0.365 0.365 28,000 10,220 0.3650 0.365 0.365 0.380 0.365 0.365 28,000 0.3650 -2.67%
2021-10-26 0 0.375 0.365 0.390 - - 0 0 - 0.375 0.365 0.390 - - 0 - 0.00%
2021-10-25 0 0.375 0.365 0.390 0.375 0.375 100,000 37,500 0.3750 0.375 0.365 0.390 0.375 0.375 100,000 0.3750 0.00%
2021-10-22 0 0.375 0.365 0.385 - - 0 0 - 0.375 0.365 0.385 - - 0 - 0.00%
2021-10-21 0 0.375 0.365 0.385 - - 0 0 - 0.375 0.365 0.385 - - 0 - 0.00%
2021-10-20 0 0.375 0.365 0.390 - - 0 0 - 0.375 0.365 0.390 - - 0 - 0.00%
2021-10-19 0 0.375 0.365 0.390 0.375 0.390 172,000 66,840 0.3886 0.375 0.365 0.390 0.375 0.390 172,000 0.3886 -1.32%
2021-10-18 0 0.380 0.370 0.385 0.375 0.380 16,000 6,040 0.3775 0.380 0.370 0.385 0.375 0.380 16,000 0.3775 4.11%
2021-10-15 0 0.365 0.365 0.375 - - 0 0 - 0.365 0.365 0.375 - - 0 - 0.00%
2021-10-12 0 0.365 0.365 0.375 - - 0 0 - 0.365 0.365 0.375 - - 0 - 0.00%
2021-10-11 0 0.365 0.365 0.375 0.360 0.365 68,000 24,680 0.3629 0.365 0.365 0.375 0.360 0.365 68,000 0.3629 -3.95%
2021-10-08 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2021-10-07 0 0.380 0.365 0.385 0.360 0.380 20,000 7,280 0.3640 0.380 0.365 0.385 0.360 0.380 20,000 0.3640 0.00%
2021-10-06 0 0.380 0.360 0.390 - - 0 0 - 0.380 0.360 0.390 - - 0 - 0.00%
2021-10-05 0 0.380 0.360 0.390 - - 0 0 - 0.380 0.360 0.390 - - 0 - 0.00%
2021-10-04 0 0.380 0.360 0.390 - - 0 0 - 0.380 0.360 0.390 - - 0 - 0.00%
2021-09-30 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2021-09-29 0 0.380 0.360 0.390 - - 0 0 - 0.380 0.360 0.390 - - 0 - 0.00%
2021-09-28 0 0.380 0.360 0.390 - - 0 0 - 0.380 0.360 0.390 - - 0 - 0.00%
2021-09-27 0 0.380 0.360 0.390 - - 0 0 - 0.380 0.360 0.390 - - 0 - 0.00%
2021-09-24 0 0.380 0.355 0.385 0.345 0.380 44,000 15,820 0.3595 0.380 0.355 0.385 0.345 0.380 44,000 0.3595 5.56%
2021-09-23 0 0.360 0.315 0.360 - - 0 0 - 0.360 0.315 0.360 - - 0 - 0.00%
2021-09-21 0 0.360 0.340 0.370 - - 0 0 - 0.360 0.340 0.370 - - 0 - 0.00%
2021-09-20 0 0.360 0.350 0.360 0.360 0.360 20,000 7,200 0.3600 0.360 0.350 0.360 0.360 0.360 20,000 0.3600 -5.26%
2021-09-17 0 0.380 0.365 0.390 - - 0 0 - 0.380 0.365 0.390 - - 0 - 0.00%
2021-09-16 0 0.380 0.365 0.390 - - 0 0 - 0.380 0.365 0.390 - - 0 - 0.00%
2021-09-15 0 0.380 0.365 0.390 - - 0 0 - 0.380 0.365 0.390 - - 0 - 0.00%
2021-09-14 0 0.380 0.365 0.380 - - 0 0 - 0.380 0.365 0.380 - - 0 - -2.56%
2021-09-13 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2021-09-10 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - 0.00%
2021-09-09 0 0.390 0.370 0.390 0.380 0.390 308,000 119,480 0.3879 0.390 0.370 0.390 0.380 0.390 308,000 0.3879 8.33%
2021-09-08 0 0.360 0.360 0.375 0.360 0.360 8,000 2,880 0.3600 0.360 0.360 0.375 0.360 0.360 8,000 0.3600 0.00%
2021-09-07 0 0.360 0.360 0.375 - - 0 0 - 0.360 0.360 0.375 - - 0 - 0.00%
2021-09-06 0 0.360 0.360 0.375 0.360 0.365 512,000 184,760 0.3609 0.360 0.360 0.375 0.360 0.365 512,000 0.3609 -6.49%
2021-09-03 0 0.385 0.365 0.390 - - 0 0 - 0.385 0.365 0.390 - - 0 - 0.00%
2021-09-02 0 0.385 0.365 0.390 - - 0 0 - 0.385 0.365 0.390 - - 0 - 0.00%
2021-09-01 0 0.385 0.370 0.385 0.385 0.385 24,000 9,220 0.3842 0.385 0.370 0.385 0.385 0.385 24,000 0.3842 5.48%
2021-08-31 0 0.365 0.365 0.380 0.365 0.365 44,000 16,060 0.3650 0.365 0.365 0.380 0.365 0.365 44,000 0.3650 0.00%
2021-08-30 0 0.365 0.365 0.390 - - 0 0 - 0.365 0.365 0.390 - - 0 - 0.00%
2021-08-27 0 0.365 0.365 0.370 0.365 0.365 28,000 10,220 0.3650 0.365 0.365 0.370 0.365 0.365 28,000 0.3650 -1.35%
2021-08-26 0 0.370 0.370 0.390 0.370 0.370 8,000 2,960 0.3700 0.370 0.370 0.390 0.370 0.370 8,000 0.3700 0.00%
2021-08-25 0 0.370 0.370 0.390 0.370 0.370 4,000 1,480 0.3700 0.370 0.370 0.390 0.370 0.370 4,000 0.3700 -3.90%
2021-08-24 0 0.385 0.365 0.390 0.365 0.385 8,000 3,000 0.3750 0.385 0.365 0.390 0.365 0.385 8,000 0.3750 -2.53%
2021-08-23 0 0.395 0.365 0.395 0.395 0.395 16,000 6,180 0.3863 0.395 0.365 0.395 0.395 0.395 16,000 0.3863 8.22%
2021-08-20 0 0.365 0.365 0.375 0.355 0.385 48,000 18,080 0.3767 0.365 0.365 0.375 0.355 0.385 48,000 0.3767 -5.19%
2021-08-19 0 0.385 0.365 0.390 0.350 0.385 28,000 10,480 0.3743 0.385 0.365 0.390 0.350 0.385 28,000 0.3743 2.67%
2021-08-18 0 0.375 0.330 0.375 - - 0 0 - 0.375 0.330 0.375 - - 0 - 0.00%
2021-08-17 0 0.375 0.335 0.390 - - 0 0 - 0.375 0.335 0.390 - - 0 - 0.00%
2021-08-16 0 0.375 0.335 0.390 0.375 0.375 4,000 1,500 0.3750 0.375 0.335 0.390 0.375 0.375 4,000 0.3750 0.00%
2021-08-13 0 0.375 0.375 0.395 0.375 0.375 4,000 1,500 0.3750 0.375 0.375 0.395 0.375 0.375 4,000 0.3750 -6.25%
2021-08-12 0 0.400 0.375 0.400 0.375 0.400 24,000 9,420 0.3925 0.400 0.375 0.400 0.375 0.400 24,000 0.3925 0.00%
2021-08-11 0 0.400 0.370 0.400 0.370 0.400 36,000 14,140 0.3928 0.400 0.370 0.400 0.370 0.400 36,000 0.3928 1.27%
2021-08-10 0 0.395 0.370 0.395 0.370 0.395 44,000 17,240 0.3918 0.395 0.370 0.395 0.370 0.395 44,000 0.3918 2.60%
2021-08-09 0 0.385 0.370 0.390 0.370 0.385 8,000 3,020 0.3775 0.385 0.370 0.390 0.370 0.385 8,000 0.3775 -1.28%
2021-08-06 0 0.390 0.370 0.390 0.370 0.400 24,000 9,240 0.3850 0.390 0.370 0.390 0.370 0.400 24,000 0.3850 0.00%
2021-08-05 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2021-08-04 0 0.390 0.365 0.445 - - 0 0 - 0.390 0.365 0.445 - - 0 - 0.00%
2021-08-03 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - 0.00%
2021-08-02 0 0.390 0.355 0.390 0.390 0.390 8,000 3,140 0.3925 0.390 0.355 0.390 0.390 0.390 8,000 0.3925 2.63%
2021-07-30 0 0.380 0.360 0.380 0.375 0.380 72,000 27,120 0.3767 0.380 0.360 0.380 0.375 0.380 72,000 0.3767 2.70%
2021-07-29 0 0.370 0.360 0.385 - - 0 0 - 0.370 0.360 0.385 - - 0 - 0.00%
2021-07-28 0 0.370 0.370 0.385 0.350 0.385 960,000 348,420 0.3629 0.370 0.370 0.385 0.350 0.385 960,000 0.3629 -7.50%
2021-07-27 0 0.400 0.375 0.400 0.370 0.400 204,000 77,400 0.3794 0.400 0.375 0.400 0.370 0.400 204,000 0.3794 0.00%
2021-07-26 0 0.400 0.390 0.400 0.400 0.425 416,000 169,220 0.4068 0.400 0.390 0.400 0.400 0.425 416,000 0.4068 0.00%
2021-07-23 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2021-07-22 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - -2.44%
2021-07-21 0 0.410 0.380 0.410 0.395 0.415 68,000 28,140 0.4138 0.410 0.380 0.410 0.395 0.415 68,000 0.4138 2.50%
2021-07-20 0 0.400 0.370 0.425 - - 0 0 - 0.400 0.370 0.425 - - 0 - 0.00%
2021-07-19 0 0.400 0.380 0.425 - - 0 0 - 0.400 0.380 0.425 - - 0 - 0.00%
2021-07-16 0 0.400 0.375 0.425 - - 0 0 - 0.400 0.375 0.425 - - 0 - 0.00%
2021-07-15 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2021-07-14 0 0.400 0.375 0.425 - - 0 0 - 0.400 0.375 0.425 - - 0 - 0.00%
2021-07-13 0 0.400 0.385 0.420 0.370 0.400 40,000 15,740 0.3935 0.400 0.385 0.420 0.370 0.400 40,000 0.3935 0.00%
2021-07-12 0 0.400 0.375 0.380 - - 16,000 6,080 0.3800 0.400 0.375 0.380 - - 16,000 0.3800 0.00%
2021-07-09 0 0.400 0.375 0.415 - - 0 0 - 0.400 0.375 0.415 - - 0 - 0.00%
2021-07-08 0 0.400 0.375 0.400 0.385 0.400 32,000 12,500 0.3906 0.400 0.375 0.400 0.385 0.400 32,000 0.3906 0.00%
2021-07-07 0 0.400 0.390 0.415 0.400 0.425 160,000 67,700 0.4231 0.400 0.390 0.415 0.400 0.425 160,000 0.4231 0.00%
2021-07-06 0 0.400 0.395 0.415 - - 0 0 - 0.400 0.395 0.415 - - 0 - 0.00%
2021-07-05 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2021-07-02 0 0.400 0.395 0.400 0.395 0.410 168,000 67,280 0.4005 0.400 0.395 0.400 0.395 0.410 168,000 0.4005 6.67%
2021-06-30 0 0.375 0.375 0.390 0.360 0.360 8,000 2,880 0.3600 0.375 0.375 0.390 0.360 0.360 8,000 0.3600 -7.41%
2021-06-29 0 0.405 0.360 0.415 - - 0 0 - 0.405 0.360 0.415 - - 0 - 0.00%
2021-06-28 0 0.405 0.340 0.415 0.400 0.405 64,000 25,720 0.4019 0.405 0.340 0.415 0.400 0.405 64,000 0.4019 3.85%
2021-06-25 0 0.390 0.370 0.405 - - 0 0 - 0.390 0.370 0.405 - - 0 - 0.00%
2021-06-24 0 0.390 0.355 0.405 - - 0 0 - 0.390 0.355 0.405 - - 0 - 0.00%
2021-06-23 0 0.390 0.360 0.405 - - 0 0 - 0.390 0.360 0.405 - - 0 - 0.00%
2021-06-22 0 0.390 0.355 0.405 - - 0 0 - 0.390 0.355 0.405 - - 0 - 0.00%
2021-06-21 0 0.390 0.355 0.405 - - 0 0 - 0.390 0.355 0.405 - - 0 - 0.00%
2021-06-18 0 0.390 0.355 0.405 - - 0 0 - 0.390 0.355 0.405 - - 0 - 0.00%
2021-06-17 0 0.390 0.360 0.405 - - 0 0 - 0.390 0.360 0.405 - - 0 - 0.00%
2021-06-16 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2021-06-15 0 0.390 0.365 0.405 - - 0 0 - 0.390 0.365 0.405 - - 0 - 0.00%
2021-06-11 0 0.390 0.375 0.405 - - 0 0 - 0.390 0.375 0.405 - - 0 - 0.00%
2021-06-10 0 0.390 0.375 0.390 0.390 0.395 180,000 70,920 0.3940 0.390 0.375 0.390 0.390 0.395 180,000 0.3940 -1.27%
2021-06-09 0 0.395 0.370 0.395 0.390 0.395 120,000 47,300 0.3942 0.395 0.370 0.395 0.390 0.395 120,000 0.3942 0.00%
2021-06-08 0 0.395 0.385 0.395 0.365 0.395 124,000 48,260 0.3892 0.395 0.385 0.395 0.365 0.395 124,000 0.3892 0.00%
2021-06-07 0 0.395 0.380 0.395 0.370 0.450 1,956,000 754,680 0.3858 0.395 0.380 0.395 0.370 0.450 1,956,000 0.3858 -13.19%
2021-06-04 0 0.455 0.405 0.480 0.455 0.455 12,000 5,460 0.4550 0.455 0.405 0.480 0.455 0.455 12,000 0.4550 0.00%
2021-06-03 0 0.455 0.390 0.480 0.455 0.455 96,000 43,680 0.4550 0.455 0.390 0.480 0.455 0.455 96,000 0.4550 0.00%
2021-06-02 0 0.455 0.390 0.480 - - 0 0 - 0.455 0.390 0.480 - - 0 - 0.00%
2021-06-01 0 0.455 0.390 0.480 - - 0 0 - 0.455 0.390 0.480 - - 0 - 0.00%
2021-05-31 0 0.455 0.400 0.480 - - 0 0 - 0.455 0.400 0.480 - - 0 - 0.00%
2021-05-28 0 0.455 0.405 0.480 - - 0 0 - 0.455 0.405 0.480 - - 0 - 0.00%
2021-05-27 0 0.455 0.405 0.500 - - 0 0 - 0.455 0.405 0.500 - - 0 - 0.00%
2021-05-26 0 0.455 0.410 0.500 - - 0 0 - 0.455 0.410 0.500 - - 0 - 0.00%
2021-05-25 0 0.455 0.405 0.495 - - 0 0 - 0.455 0.405 0.495 - - 0 - 0.00%
2021-05-24 0 0.455 0.410 0.470 - - 0 0 - 0.455 0.410 0.470 - - 0 - 0.00%
2021-05-21 0 0.455 0.405 0.500 - - 0 0 - 0.455 0.405 0.500 - - 0 - 0.00%
2021-05-20 0 0.455 0.405 0.495 - - 0 0 - 0.455 0.405 0.495 - - 0 - 0.00%
2021-05-18 0 0.455 0.405 0.470 - - 0 0 - 0.455 0.405 0.470 - - 0 - 0.00%
2021-05-17 0 0.455 0.395 0.455 0.455 0.455 44,000 20,020 0.4550 0.455 0.395 0.455 0.455 0.455 44,000 0.4550 4.60%
2021-05-14 0 0.435 0.395 0.460 - - 0 0 - 0.435 0.395 0.460 - - 0 - 0.00%
2021-05-13 0 0.435 0.390 0.500 - - 0 0 - 0.435 0.390 0.500 - - 0 - 0.00%
2021-05-12 0 0.435 0.385 0.465 - - 0 0 - 0.435 0.385 0.465 - - 0 - 0.00%
2021-05-11 0 0.435 0.385 0.490 - - 0 0 - 0.435 0.385 0.490 - - 0 - 0.00%
2021-05-10 0 0.435 0.385 0.480 - - 0 0 - 0.435 0.385 0.480 - - 0 - 0.00%
2021-05-07 0 0.435 0.435 0.470 0.435 0.435 28,000 12,180 0.4350 0.435 0.435 0.470 0.435 0.435 28,000 0.4350 1.16%
2021-05-06 0 0.430 0.430 0.460 - - 0 0 - 0.430 0.430 0.460 - - 0 - 0.00%
2021-05-05 0 0.430 0.430 0.455 0.410 0.460 900,000 391,920 0.4355 0.430 0.430 0.455 0.410 0.460 900,000 0.4355 -10.42%
2021-05-04 0 0.480 0.420 0.495 0.480 0.480 280,000 134,400 0.4800 0.480 0.420 0.495 0.480 0.480 280,000 0.4800 0.00%
2021-05-03 0 0.480 0.430 0.500 0.480 0.480 88,000 42,240 0.4800 0.480 0.430 0.500 0.480 0.480 88,000 0.4800 11.63%
2021-04-30 0 0.430 0.390 0.500 0.400 0.430 132,000 54,740 0.4147 0.430 0.390 0.500 0.400 0.430 132,000 0.4147 7.50%
2021-04-29 0 0.400 0.370 0.400 0.390 0.400 296,000 117,220 0.3960 0.400 0.370 0.400 0.390 0.400 296,000 0.3960 5.26%
2021-04-28 0 0.380 0.365 0.405 - - 0 0 - 0.380 0.365 0.405 - - 0 - 0.00%
2021-04-27 0 0.380 0.360 0.405 - - 0 0 - 0.380 0.360 0.405 - - 0 - 0.00%
2021-04-26 0 0.380 0.380 0.400 0.360 0.400 432,000 158,700 0.3674 0.380 0.380 0.400 0.360 0.400 432,000 0.3674 -9.52%
2021-04-23 0 0.420 0.375 0.465 - - 0 0 - 0.420 0.375 0.465 - - 0 - 0.00%
2021-04-22 0 0.420 0.365 0.420 0.420 0.420 4,000 1,680 0.4200 0.420 0.365 0.420 0.420 0.420 4,000 0.4200 0.00%
2021-04-21 0 0.420 0.420 0.465 - - 0 0 - 0.420 0.420 0.465 - - 0 - 0.00%
2021-04-20 0 0.420 0.420 0.465 - - 0 0 - 0.420 0.420 0.465 - - 0 - 0.00%
2021-04-19 0 0.420 0.370 0.470 - - 0 0 - 0.420 0.370 0.470 - - 0 - 0.00%
2021-04-16 0 0.420 0.370 0.420 - - 0 0 - 0.420 0.370 0.420 - - 0 - 0.00%
2021-04-15 0 0.420 0.380 0.445 - - 0 0 - 0.420 0.380 0.445 - - 0 - 0.00%
2021-04-14 0 0.420 0.380 0.455 - - 0 0 - 0.420 0.380 0.455 - - 0 - 0.00%
2021-04-13 0 0.420 0.375 0.440 0.420 0.420 4,000 1,680 0.4200 0.420 0.375 0.440 0.420 0.420 4,000 0.4200 9.09%
2021-04-12 0 0.385 0.385 0.420 0.365 0.365 4,000 1,460 0.3650 0.385 0.385 0.420 0.365 0.365 4,000 0.3650 -3.75%
2021-04-09 0 0.400 0.365 0.450 - - 0 0 - 0.400 0.365 0.450 - - 0 - 0.00%
2021-04-08 0 0.400 0.360 0.450 - - 0 0 - 0.400 0.360 0.450 - - 0 - 0.00%
2021-04-07 0 0.400 0.400 0.475 0.400 0.410 8,000 3,240 0.4050 0.400 0.400 0.475 0.400 0.410 8,000 0.4050 -11.11%
2021-04-01 0 0.450 0.405 0.450 - - 0 0 - 0.450 0.405 0.450 - - 0 - -3.23%
2021-03-31 0 0.465 0.420 0.475 - - 0 0 - 0.465 0.420 0.475 - - 0 - 0.00%
2021-03-30 0 0.465 0.420 0.475 - - 0 0 - 0.465 0.420 0.475 - - 0 - 0.00%
2021-03-29 0 0.465 0.420 0.465 - - 0 0 - 0.465 0.420 0.465 - - 0 - -1.06%
2021-03-26 0 0.470 0.420 0.470 - - 0 0 - 0.470 0.420 0.470 - - 0 - -1.05%
2021-03-25 0 0.475 0.400 0.475 - - 0 0 - 0.475 0.400 0.475 - - 0 - 0.00%
2021-03-24 0 0.475 0.380 0.510 0.475 0.475 4,000 1,900 0.4750 0.475 0.380 0.510 0.475 0.475 4,000 0.4750 13.10%
2021-03-23 0 0.420 0.380 0.435 - - 0 0 - 0.420 0.380 0.435 - - 0 - 0.00%
2021-03-22 0 0.420 0.380 0.480 - - 0 0 - 0.420 0.380 0.480 - - 0 - 0.00%
2021-03-19 0 0.420 0.380 0.425 - - 0 0 - 0.420 0.380 0.425 - - 0 - 0.00%
2021-03-18 0 0.420 0.380 0.420 - - 0 0 - 0.420 0.380 0.420 - - 0 - 0.00%
2021-03-17 0 0.420 0.380 0.430 0.400 0.430 60,000 24,600 0.4100 0.420 0.380 0.430 0.400 0.430 60,000 0.4100 10.53%
2021-03-16 0 0.380 0.380 0.520 0.365 0.365 60,000 23,940 0.3990 0.380 0.380 0.520 0.365 0.365 60,000 0.3990 -5.00%
2021-03-15 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2021-03-12 0 0.400 0.365 0.405 - - 0 0 - 0.400 0.365 0.405 - - 0 - 0.00%
2021-03-11 0 0.400 0.365 0.405 - - 0 0 - 0.400 0.365 0.405 - - 0 - 0.00%
2021-03-10 0 0.400 0.370 0.405 - - 0 0 - 0.400 0.370 0.405 - - 0 - 0.00%
2021-03-09 0 0.400 0.380 0.400 0.350 0.400 1,248,000 468,920 0.3757 0.400 0.380 0.400 0.350 0.400 1,248,000 0.3757 -1.23%
2021-03-08 0 0.405 0.375 0.405 - - 0 0 - 0.405 0.375 0.405 - - 0 - 0.00%
2021-03-05 0 0.405 0.375 0.405 - - 0 0 - 0.405 0.375 0.405 - - 0 - 0.00%
2021-03-04 0 0.405 0.375 0.405 - - 0 0 - 0.405 0.375 0.405 - - 0 - 0.00%
2021-03-03 0 0.405 0.375 0.405 - - 0 0 - 0.405 0.375 0.405 - - 0 - 0.00%
2021-03-02 0 0.405 0.380 0.405 0.365 0.405 356,000 137,400 0.3860 0.405 0.380 0.405 0.365 0.405 356,000 0.3860 2.53%
2021-03-01 0 0.395 0.350 0.450 0.395 0.395 76,000 30,020 0.3950 0.395 0.350 0.450 0.395 0.395 76,000 0.3950 0.00%
2021-02-26 0 0.395 0.395 0.465 0.395 0.405 124,000 49,580 0.3998 0.395 0.395 0.465 0.395 0.405 124,000 0.3998 -3.66%
2021-02-25 0 0.410 0.410 0.470 - - 0 0 - 0.410 0.410 0.470 - - 0 - 0.00%
2021-02-24 0 0.410 0.420 0.450 0.410 0.410 100,000 41,000 0.4100 0.410 0.420 0.450 0.410 0.410 100,000 0.4100 -1.20%
2021-02-23 0 0.415 0.405 0.460 - - 0 0 - 0.415 0.405 0.460 - - 0 - 0.00%
2021-02-22 0 0.415 0.405 0.415 - - 0 0 - 0.415 0.405 0.415 - - 0 - -1.19%
2021-02-19 0 0.420 0.410 0.480 - - 0 0 - 0.420 0.410 0.480 - - 0 - 0.00%
2021-02-18 0 0.420 0.410 0.420 0.410 0.420 404,000 168,180 0.4163 0.420 0.410 0.420 0.410 0.420 404,000 0.4163 1.20%
2021-02-17 0 0.415 0.415 0.470 0.415 0.415 24,000 9,960 0.4150 0.415 0.415 0.470 0.415 0.415 24,000 0.4150 0.00%
2021-02-16 0 0.415 0.415 0.430 - - 0 0 - 0.415 0.415 0.430 - - 0 - 2.47%
2021-02-11 0 0.405 0.400 0.460 - - 0 0 - 0.405 0.400 0.460 - - 0 - 0.00%
2021-02-10 0 0.405 0.405 0.440 0.400 0.400 212,000 84,800 0.4000 0.405 0.405 0.440 0.400 0.400 212,000 0.4000 -1.22%
2021-02-09 0 0.410 0.410 0.450 0.400 0.460 108,000 45,860 0.4246 0.410 0.410 0.450 0.400 0.460 108,000 0.4246 1.23%
2021-02-08 0 0.405 0.405 0.440 0.400 0.405 16,000 6,460 0.4038 0.405 0.405 0.440 0.400 0.405 16,000 0.4038 2.53%
2021-02-05 0 0.395 0.395 0.400 0.380 0.395 852,000 328,300 0.3853 0.395 0.395 0.400 0.380 0.395 852,000 0.3853 1.28%
2021-02-04 0 0.390 0.390 0.400 0.385 0.390 188,000 72,640 0.3864 0.390 0.390 0.400 0.385 0.390 188,000 0.3864 1.30%
2021-02-03 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 0.00%
2021-02-02 0 0.385 0.340 0.400 - - 100,000 38,500 0.3850 0.385 0.340 0.400 - - 100,000 0.3850 0.00%
2021-02-01 0 0.385 0.385 0.400 0.385 0.385 80,000 30,800 0.3850 0.385 0.385 0.400 0.385 0.385 80,000 0.3850 4.05%
2021-01-29 0 0.370 0.335 0.400 - - 0 0 - 0.370 0.335 0.400 - - 0 - 0.00%
2021-01-28 0 0.370 0.370 0.400 0.360 0.370 44,000 16,240 0.3691 0.370 0.370 0.400 0.360 0.370 44,000 0.3691 -3.90%
2021-01-27 0 0.385 0.385 0.410 0.355 0.385 152,000 57,840 0.3805 0.385 0.385 0.410 0.355 0.385 152,000 0.3805 -12.50%
2021-01-26 0 0.440 0.420 0.440 0.385 0.440 104,000 40,260 0.3871 0.440 0.420 0.440 0.385 0.440 104,000 0.3871 12.82%
2021-01-25 0 0.390 0.370 0.495 0.390 0.390 324,000 126,360 0.3900 0.390 0.370 0.495 0.390 0.390 324,000 0.3900 0.00%
2021-01-22 0 0.390 0.360 0.390 0.385 0.390 152,000 59,220 0.3896 0.390 0.360 0.390 0.385 0.390 152,000 0.3896 1.30%
2021-01-21 0 0.385 0.350 0.385 - - 0 0 - 0.385 0.350 0.385 - - 0 - 0.00%
2021-01-20 0 0.385 0.350 0.385 - - 0 0 - 0.385 0.350 0.385 - - 0 - -1.28%
2021-01-19 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
2021-01-18 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2021-01-15 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2021-01-14 0 0.390 0.350 0.400 - - 0 0 - 0.390 0.350 0.400 - - 0 - 0.00%
2021-01-13 0 0.390 0.350 0.390 0.385 0.390 52,000 20,100 0.3865 0.390 0.350 0.390 0.385 0.390 52,000 0.3865 1.30%
2021-01-12 0 0.385 0.350 0.385 - - 0 0 - 0.385 0.350 0.385 - - 0 - 0.00%
2021-01-11 0 0.385 0.350 0.390 - - 0 0 - 0.385 0.350 0.390 - - 0 - 0.00%
2021-01-08 0 0.385 0.345 0.390 0.350 0.385 40,000 14,700 0.3675 0.385 0.345 0.390 0.350 0.385 40,000 0.3675 -1.28%
2021-01-07 0 0.390 0.345 0.390 0.385 0.390 28,000 10,900 0.3893 0.390 0.345 0.390 0.385 0.390 28,000 0.3893 4.00%
2021-01-06 0 0.375 0.345 0.400 - - 0 0 - 0.375 0.345 0.400 - - 0 - 0.00%
2021-01-05 0 0.375 0.345 0.390 0.325 0.375 192,000 66,480 0.3463 0.375 0.345 0.390 0.325 0.375 192,000 0.3463 -3.85%
2021-01-04 0 0.390 0.340 0.390 0.385 0.390 40,000 15,580 0.3895 0.390 0.340 0.390 0.385 0.390 40,000 0.3895 8.33%
2020-12-31 0 0.360 0.340 0.370 - - 0 0 - 0.360 0.340 0.370 - - 0 - 0.00%
2020-12-30 0 0.360 0.350 0.410 0.320 0.375 1,224,000 414,940 0.3390 0.360 0.350 0.410 0.320 0.375 1,224,000 0.3390 -1.37%
2020-12-29 0 0.365 0.365 0.390 0.365 0.365 848,000 309,520 0.3650 0.365 0.365 0.390 0.365 0.365 848,000 0.3650 -3.95%
2020-12-28 0 0.380 0.365 0.395 0.350 0.380 844,000 309,240 0.3664 0.380 0.365 0.395 0.350 0.380 844,000 0.3664 -13.64%
2020-12-24 0 0.440 0.380 0.450 - - 0 0 - 0.440 0.380 0.450 - - 0 - 0.00%
2020-12-23 0 0.440 0.390 0.440 0.440 0.440 4,000 1,760 0.4400 0.440 0.390 0.440 0.440 0.440 4,000 0.4400 12.82%
2020-12-22 0 0.390 0.360 0.400 - - 0 0 - 0.390 0.360 0.400 - - 0 - 0.00%
2020-12-21 0 0.390 0.385 0.415 0.375 0.390 20,000 7,620 0.3810 0.390 0.385 0.415 0.375 0.390 20,000 0.3810 -6.02%
2020-12-18 0 0.415 0.360 0.415 - - 0 0 - 0.415 0.360 0.415 - - 0 - 0.00%
2020-12-17 0 0.415 - 0.445 - - 0 0 - 0.415 - 0.445 - - 0 - 0.00%
2020-12-16 0 0.415 0.380 0.450 - - 0 0 - 0.415 0.380 0.450 - - 0 - 0.00%
2020-12-15 0 0.415 0.370 0.420 - - 0 0 - 0.415 0.370 0.420 - - 0 - 0.00%
2020-12-14 0 0.415 0.360 0.450 - - 0 0 - 0.415 0.360 0.450 - - 0 - 0.00%
2020-12-11 0 0.415 0.415 0.445 - - 12,000 4,980 0.4150 0.415 0.415 0.445 - - 12,000 0.4150 0.00%
2020-12-10 0 0.415 0.415 0.445 0.395 0.430 56,000 23,100 0.4125 0.415 0.415 0.445 0.395 0.430 56,000 0.4125 6.41%
2020-12-09 0 0.390 0.340 0.440 - - 0 0 - 0.390 0.340 0.440 - - 0 - 0.00%
2020-12-08 0 0.390 0.400 0.480 0.370 0.390 44,000 16,520 0.3755 0.390 0.400 0.480 0.370 0.390 44,000 0.3755 -9.30%
2020-12-07 0 0.430 0.370 0.485 - - 0 0 - 0.430 0.370 0.485 - - 0 - 0.00%
2020-12-04 0 0.430 0.370 0.430 - - 0 0 - 0.430 0.370 0.430 - - 0 - 0.00%
2020-12-03 0 0.430 0.370 0.430 - - 0 0 - 0.430 0.370 0.430 - - 0 - 0.00%
2020-12-02 0 0.430 0.370 0.490 - - 0 0 - 0.430 0.370 0.490 - - 0 - 0.00%
2020-12-01 0 0.430 0.370 0.490 - - 0 0 - 0.430 0.370 0.490 - - 0 - 0.00%
2020-11-30 0 0.430 0.370 0.490 - - 0 0 - 0.430 0.370 0.490 - - 0 - 0.00%
2020-11-27 0 0.430 0.340 0.435 0.430 0.430 4,000 1,720 0.4300 0.430 0.340 0.435 0.430 0.430 4,000 0.4300 10.26%
2020-11-26 0 0.390 0.350 0.435 - - 0 0 - 0.390 0.350 0.435 - - 0 - 0.00%
2020-11-25 0 0.390 0.390 0.440 0.385 0.390 56,000 21,760 0.3886 0.390 0.390 0.440 0.385 0.390 56,000 0.3886 0.00%
2020-11-24 0 0.390 0.390 0.440 0.390 0.390 12,000 4,680 0.3900 0.390 0.390 0.440 0.390 0.390 12,000 0.3900 -2.50%
2020-11-23 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - -10.11%
2020-11-20 0 0.445 0.450 0.455 0.410 0.415 32,000 13,140 0.4106 0.445 0.450 0.455 0.410 0.415 32,000 0.4106 5.95%
2020-11-19 0 0.420 0.410 0.455 - - 0 0 - 0.420 0.410 0.455 - - 0 - 0.00%
2020-11-18 0 0.420 0.390 0.455 - - 0 0 - 0.420 0.390 0.455 - - 0 - 0.00%
2020-11-17 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - 0.00%
2020-11-16 0 0.420 0.410 0.420 0.420 0.420 44,000 18,480 0.4200 0.420 0.410 0.420 0.420 0.420 44,000 0.4200 2.44%
2020-11-13 0 0.410 0.390 0.430 0.410 0.410 20,000 8,200 0.4100 0.410 0.390 0.430 0.410 0.410 20,000 0.4100 -4.65%
2020-11-12 0 0.430 0.430 0.450 - - 0 0 - 0.430 0.430 0.450 - - 0 - 0.00%
2020-11-11 0 0.430 0.430 0.465 - - 0 0 - 0.430 0.430 0.465 - - 0 - 0.00%
2020-11-10 0 0.430 0.430 0.470 0.430 0.435 20,000 8,640 0.4320 0.430 0.430 0.470 0.430 0.435 20,000 0.4320 -11.34%
2020-11-09 0 0.485 0.430 0.485 0.430 0.485 12,000 5,380 0.4483 0.485 0.430 0.485 0.430 0.485 12,000 0.4483 4.30%
2020-11-06 0 0.465 0.420 0.480 - - 0 0 - 0.465 0.420 0.480 - - 0 - 0.00%
2020-11-05 0 0.465 0.415 0.470 0.415 0.465 48,000 20,240 0.4217 0.465 0.415 0.470 0.415 0.465 48,000 0.4217 3.33%
2020-11-04 0 0.450 0.420 0.490 - - 0 0 - 0.450 0.420 0.490 - - 0 - 0.00%
2020-11-03 0 0.450 0.420 0.490 - - 0 0 - 0.450 0.420 0.490 - - 0 - 0.00%
2020-11-02 0 0.450 0.435 0.450 - - 0 0 - 0.450 0.435 0.450 - - 0 - -1.10%
2020-10-30 0 0.455 0.420 0.470 - - 0 0 - 0.455 0.420 0.470 - - 0 - 0.00%
2020-10-29 0 0.455 0.410 0.490 - - 0 0 - 0.455 0.410 0.490 - - 0 - 0.00%
2020-10-28 0 0.455 0.410 0.520 - - 0 0 - 0.455 0.410 0.520 - - 0 - 0.00%
2020-10-27 0 0.455 0.410 0.500 - - 0 0 - 0.455 0.410 0.500 - - 0 - 0.00%
2020-10-23 0 0.455 0.415 0.455 0.455 0.455 48,000 21,840 0.4550 0.455 0.415 0.455 0.455 0.455 48,000 0.4550 -1.09%
2020-10-22 0 0.460 0.450 0.470 0.410 0.480 632,000 297,240 0.4703 0.460 0.450 0.470 0.410 0.480 632,000 0.4703 4.55%
2020-10-21 0 0.440 0.430 0.455 0.440 0.485 700,000 336,840 0.4812 0.440 0.430 0.455 0.440 0.485 700,000 0.4812 -9.28%
2020-10-20 0 0.485 0.460 0.485 - - 0 0 - 0.485 0.460 0.485 - - 0 - 0.00%
2020-10-19 0 0.485 0.460 0.500 0.470 0.490 692,000 338,520 0.4892 0.485 0.460 0.500 0.470 0.490 692,000 0.4892 -1.02%
2020-10-16 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2020-10-15 0 0.490 0.470 0.490 0.490 0.490 648,000 317,520 0.4900 0.490 0.470 0.490 0.490 0.490 648,000 0.4900 -2.00%
2020-10-14 0 0.500 0.450 0.500 0.495 0.500 32,000 15,980 0.4994 0.500 0.450 0.500 0.495 0.500 32,000 0.4994 8.70%
2020-10-12 0 0.460 0.460 0.500 0.455 0.460 268,000 123,260 0.4599 0.460 0.460 0.500 0.455 0.460 268,000 0.4599 -2.13%
2020-10-09 0 0.470 0.465 0.500 - - 0 0 - 0.470 0.465 0.500 - - 0 - 0.00%
2020-10-08 0 0.470 0.460 0.500 0.470 0.470 600,000 282,000 0.4700 0.470 0.460 0.500 0.470 0.470 600,000 0.4700 0.00%
2020-10-07 0 0.470 0.470 0.490 0.460 0.475 540,000 253,300 0.4691 0.470 0.470 0.490 0.460 0.475 540,000 0.4691 -6.00%
2020-10-06 0 0.500 0.475 0.500 0.460 0.510 384,000 180,240 0.4694 0.500 0.475 0.500 0.460 0.510 384,000 0.4694 -1.96%
2020-10-05 0 0.510 0.470 0.510 0.460 0.520 408,000 192,280 0.4713 0.510 0.470 0.510 0.460 0.520 408,000 0.4713 -1.92%
2020-09-30 0 0.520 0.440 0.520 0.520 0.520 4,000 2,080 0.5200 0.520 0.440 0.520 0.520 0.520 4,000 0.5200 13.04%
2020-09-29 0 0.460 0.455 0.480 0.445 0.460 656,000 299,980 0.4573 0.460 0.455 0.480 0.445 0.460 656,000 0.4573 -2.13%
2020-09-28 0 0.470 0.440 0.520 0.460 0.470 280,000 130,200 0.4650 0.470 0.440 0.520 0.460 0.470 280,000 0.4650 -2.08%
2020-09-25 0 0.480 0.440 0.480 0.420 0.480 892,000 395,400 0.4433 0.480 0.440 0.480 0.420 0.480 892,000 0.4433 3.23%
2020-09-24 0 0.465 0.455 0.490 0.465 0.470 400,000 186,800 0.4670 0.465 0.455 0.490 0.465 0.470 400,000 0.4670 -2.11%
2020-09-23 0 0.475 0.450 0.480 0.430 0.475 692,000 309,200 0.4468 0.475 0.450 0.480 0.430 0.475 692,000 0.4468 0.00%
2020-09-22 0 0.475 0.450 0.475 - - 0 0 - 0.475 0.450 0.475 - - 0 - 0.00%
2020-09-21 0 0.475 0.490 0.510 0.475 0.475 64,000 30,400 0.4750 0.475 0.490 0.510 0.475 0.475 64,000 0.4750 0.00%
2020-09-18 0 0.475 0.470 0.500 0.470 0.480 464,000 220,500 0.4752 0.475 0.470 0.500 0.470 0.480 464,000 0.4752 -4.04%
2020-09-17 0 0.495 0.470 0.510 - - 0 0 - 0.495 0.470 0.510 - - 0 - 0.00%
2020-09-16 0 0.495 0.480 0.495 0.495 0.495 728,000 355,920 0.4889 0.495 0.480 0.495 0.495 0.495 728,000 0.4889 0.00%
2020-09-15 0 0.495 0.490 0.495 0.465 0.520 296,000 140,820 0.4757 0.495 0.490 0.495 0.465 0.520 296,000 0.4757 -1.00%
2020-09-14 0 0.500 0.450 0.500 0.500 0.500 12,000 6,000 0.5000 0.500 0.450 0.500 0.500 0.500 12,000 0.5000 4.17%
2020-09-11 0 0.480 0.460 0.480 0.450 0.480 52,000 24,600 0.4731 0.480 0.460 0.480 0.450 0.480 52,000 0.4731 6.67%
2020-09-10 0 0.450 0.440 0.475 0.450 0.460 216,000 97,400 0.4509 0.450 0.440 0.475 0.450 0.460 216,000 0.4509 18.42%
2020-09-09 0 0.380 0.380 0.445 0.360 0.445 12,000 4,980 0.4150 0.380 0.380 0.445 0.360 0.445 12,000 0.4150 -7.32%
2020-09-08 0 0.410 0.365 0.430 - - 0 0 - 0.410 0.365 0.430 - - 0 - 0.00%
2020-09-07 0 0.410 0.370 0.410 0.405 0.410 100,000 40,980 0.4098 0.410 0.370 0.410 0.405 0.410 100,000 0.4098 0.00%
2020-09-04 0 0.410 0.400 0.415 0.390 0.420 144,000 59,840 0.4156 0.410 0.400 0.415 0.390 0.420 144,000 0.4156 7.89%
2020-09-03 0 0.380 0.380 0.400 0.360 0.380 284,000 107,820 0.3796 0.380 0.380 0.400 0.360 0.380 284,000 0.3796 0.00%
2020-09-02 0 0.380 0.365 0.380 0.355 0.395 424,000 161,680 0.3813 0.380 0.365 0.380 0.355 0.395 424,000 0.3813 5.56%
2020-09-01 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2020-08-31 0 0.360 0.360 0.375 0.360 0.360 64,000 23,040 0.3600 0.360 0.360 0.375 0.360 0.360 64,000 0.3600 2.86%
2020-08-28 0 0.350 0.345 0.350 0.335 0.350 16,000 5,480 0.3425 0.350 0.345 0.350 0.335 0.350 16,000 0.3425 4.48%
2020-08-27 0 0.335 0.325 0.370 - - 0 0 - 0.335 0.325 0.370 - - 0 - 0.00%
2020-08-26 0 0.335 0.335 0.360 - - 0 0 - 0.335 0.335 0.360 - - 0 - 1.52%
2020-08-25 0 0.330 0.320 0.360 - - 0 0 - 0.330 0.320 0.360 - - 0 - 0.00%
2020-08-24 0 0.330 0.330 0.350 0.320 0.330 84,000 27,680 0.3295 0.330 0.330 0.350 0.320 0.330 84,000 0.3295 3.13%
2020-08-21 0 0.320 0.300 0.320 0.300 0.320 84,000 25,280 0.3010 0.320 0.300 0.320 0.300 0.320 84,000 0.3010 1.59%
2020-08-20 0 0.315 0.310 0.355 - - 0 0 - 0.315 0.310 0.355 - - 0 - 0.00%
2020-08-19 0 0.315 0.315 0.325 0.305 0.310 164,000 50,520 0.3080 0.315 0.315 0.325 0.305 0.310 164,000 0.3080 -1.56%
2020-08-18 0 0.320 0.305 0.360 0.320 0.320 60,000 19,200 0.3200 0.320 0.305 0.360 0.320 0.320 60,000 0.3200 0.00%
2020-08-17 0 0.320 0.320 0.375 0.315 0.320 20,000 6,360 0.3180 0.320 0.320 0.375 0.315 0.320 20,000 0.3180 -8.57%
2020-08-14 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2020-08-13 0 0.350 0.340 0.365 0.335 0.360 240,000 83,780 0.3491 0.350 0.340 0.365 0.335 0.360 240,000 0.3491 0.00%
2020-08-12 0 0.350 0.305 0.360 - - 0 0 - 0.350 0.305 0.360 - - 0 - 0.00%
2020-08-11 0 0.350 0.330 0.360 0.345 0.350 268,000 93,680 0.3496 0.350 0.330 0.360 0.345 0.350 268,000 0.3496 11.11%
2020-08-10 0 0.315 0.310 0.325 0.305 0.325 132,000 41,240 0.3124 0.315 0.310 0.325 0.305 0.325 132,000 0.3124 -8.70%
2020-08-07 0 0.345 0.325 0.345 0.320 0.345 48,000 15,540 0.3238 0.345 0.325 0.345 0.320 0.345 48,000 0.3238 0.00%
2020-08-06 0 0.345 0.320 0.345 0.345 0.345 8,000 2,760 0.3450 0.345 0.320 0.345 0.345 0.345 8,000 0.3450 -1.43%
2020-08-05 0 0.350 0.320 0.355 - - 0 0 - 0.350 0.320 0.355 - - 0 - 0.00%
2020-08-04 0 0.350 0.335 0.365 0.305 0.350 496,000 156,720 0.3160 0.350 0.335 0.365 0.305 0.350 496,000 0.3160 2.94%
2020-08-03 0 0.340 0.340 0.365 - - 0 0 - 0.340 0.340 0.365 - - 0 - 0.00%
2020-07-31 0 0.340 0.320 0.330 0.345 0.350 776,000 267,840 0.3452 0.340 0.320 0.330 0.345 0.350 776,000 0.3452 -2.86%
2020-07-30 0 0.350 0.340 0.350 0.335 0.370 1,340,000 469,540 0.3504 0.350 0.340 0.350 0.335 0.370 1,340,000 0.3504 -14.63%
2020-07-29 0 0.410 0.390 0.420 0.370 0.420 32,000 12,260 0.3831 0.410 0.390 0.420 0.370 0.420 32,000 0.3831 -5.75%
2020-07-28 0 0.435 0.380 0.430 0.375 0.445 116,000 47,120 0.4062 0.435 0.380 0.430 0.375 0.445 116,000 0.4062 16.00%
2020-07-27 0 0.375 0.375 0.430 0.355 0.400 188,000 73,340 0.3901 0.375 0.375 0.430 0.355 0.400 188,000 0.3901 -6.25%
2020-07-24 0 0.400 0.380 0.475 - - 0 0 - 0.400 0.380 0.475 - - 0 - 0.00%
2020-07-23 0 0.400 0.370 0.470 0.400 0.400 72,000 28,800 0.4000 0.400 0.370 0.470 0.400 0.400 72,000 0.4000 -8.05%
2020-07-22 0 0.435 0.380 0.440 0.435 0.440 44,000 19,160 0.4355 0.435 0.380 0.440 0.435 0.440 44,000 0.4355 -1.14%
2020-07-21 0 0.440 0.400 0.470 - - 0 0 - 0.440 0.400 0.470 - - 0 - 0.00%
2020-07-20 0 0.440 0.370 0.450 - - 0 0 - 0.440 0.370 0.450 - - 0 - 0.00%
2020-07-17 0 0.440 0.375 0.455 - - 0 0 - 0.440 0.375 0.455 - - 0 - 0.00%
2020-07-16 0 0.440 0.365 0.480 - - 0 0 - 0.440 0.365 0.480 - - 0 - 0.00%
2020-07-15 0 0.440 0.380 0.460 - - 0 0 - 0.440 0.380 0.460 - - 0 - 0.00%
2020-07-14 0 0.440 0.395 0.480 - - 0 0 - 0.440 0.395 0.480 - - 0 - 0.00%
2020-07-13 0 0.440 0.390 0.465 - - 0 0 - 0.440 0.390 0.465 - - 0 - 0.00%
2020-07-10 0 0.440 0.385 0.460 - - 0 0 - 0.440 0.385 0.460 - - 0 - 0.00%
2020-07-09 0 0.440 0.430 0.475 0.430 0.440 16,000 6,960 0.4350 0.440 0.430 0.475 0.430 0.440 16,000 0.4350 6.02%
2020-07-08 0 0.415 0.415 0.460 - - 0 0 - 0.415 0.415 0.460 - - 0 - 1.22%
2020-07-07 0 0.410 0.400 0.410 0.410 0.420 336,000 139,040 0.4138 0.410 0.400 0.410 0.410 0.420 336,000 0.4138 -4.65%
2020-07-06 0 0.430 0.430 0.480 - - 0 0 - 0.430 0.430 0.480 - - 0 - 0.00%
2020-07-03 0 0.430 0.430 0.450 0.405 0.430 156,000 65,620 0.4206 0.430 0.430 0.450 0.405 0.430 156,000 0.4206 -10.42%
2020-07-02 0 0.480 0.435 0.480 - - 0 0 - 0.480 0.435 0.480 - - 0 - 0.00%
2020-06-30 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - -1.03%
2020-06-29 0 0.485 0.420 0.485 - - 0 0 - 0.485 0.420 0.485 - - 0 - 0.00%
2020-06-26 0 0.485 0.430 0.485 - - 0 0 - 0.485 0.430 0.485 - - 0 - -1.02%
2020-06-24 0 0.490 0.455 0.490 0.490 0.490 40,000 19,600 0.4900 0.490 0.455 0.490 0.490 0.490 40,000 0.4900 -2.00%
2020-06-23 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2020-06-22 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - -1.96%
2020-06-19 0 0.510 0.420 0.510 0.500 0.510 20,000 10,080 0.5040 0.510 0.420 0.510 0.500 0.510 20,000 0.5040 0.00%
2020-06-18 0 0.510 0.420 0.510 0.500 0.510 44,000 22,040 0.5009 0.510 0.420 0.510 0.500 0.510 44,000 0.5009 2.00%
2020-06-17 0 0.500 0.460 0.500 0.500 0.500 28,000 14,000 0.5000 0.500 0.460 0.500 0.500 0.500 28,000 0.5000 0.00%
2020-06-16 0 0.500 0.460 0.500 0.500 0.500 16,000 8,000 0.5000 0.500 0.460 0.500 0.500 0.500 16,000 0.5000 0.00%
2020-06-15 0 0.500 0.410 0.510 0.500 0.500 60,000 30,000 0.5000 0.500 0.410 0.510 0.500 0.500 60,000 0.5000 -1.96%
2020-06-12 0 0.510 0.445 0.520 0.510 0.520 80,000 41,200 0.5150 0.510 0.445 0.520 0.510 0.520 80,000 0.5150 0.00%
2020-06-11 0 0.510 0.510 0.520 0.510 0.520 392,000 202,320 0.5161 0.510 0.510 0.520 0.510 0.520 392,000 0.5161 0.00%
2020-06-10 0 0.510 0.470 0.520 0.510 0.510 4,000 2,040 0.5100 0.510 0.470 0.520 0.510 0.510 4,000 0.5100 2.00%
2020-06-09 0 0.500 0.465 0.530 0.500 0.520 128,000 64,400 0.5031 0.500 0.465 0.530 0.500 0.520 128,000 0.5031 0.00%
2020-06-08 0 0.500 0.475 0.500 0.445 0.510 876,000 420,500 0.4800 0.500 0.475 0.500 0.445 0.510 876,000 0.4800 6.38%
2020-06-05 0 0.470 0.430 0.470 0.375 0.490 1,216,000 548,060 0.4507 0.470 0.430 0.470 0.375 0.490 1,216,000 0.4507 25.33%
2020-06-04 0 0.375 0.345 0.375 - - 0 0 - 0.375 0.345 0.375 - - 0 - 0.00%
2020-06-03 0 0.375 0.350 0.375 0.375 0.375 36,000 13,500 0.3750 0.375 0.350 0.375 0.375 0.375 36,000 0.3750 0.00%
2020-06-02 0 0.375 0.350 0.380 0.335 0.430 2,368,000 846,360 0.3574 0.375 0.350 0.380 0.335 0.430 2,368,000 0.3574 -17.58%
2020-06-01 0 0.455 0.435 0.475 0.435 0.475 112,000 49,220 0.4395 0.455 0.435 0.475 0.435 0.475 112,000 0.4395 -4.21%
2020-05-29 0 0.475 0.425 0.475 0.475 0.485 20,000 9,540 0.4770 0.475 0.425 0.475 0.475 0.485 20,000 0.4770 0.00%
2020-05-28 0 0.475 0.440 0.475 0.420 0.475 24,000 10,300 0.4292 0.475 0.440 0.475 0.420 0.475 24,000 0.4292 1.06%
2020-05-27 0 0.470 0.425 0.475 0.420 0.470 96,000 42,200 0.4396 0.470 0.425 0.475 0.420 0.470 96,000 0.4396 0.00%
2020-05-26 0 0.470 0.410 0.470 0.475 0.475 12,000 5,700 0.4750 0.470 0.410 0.470 0.475 0.475 12,000 0.4750 11.90%
2020-05-25 0 0.420 0.420 0.480 0.400 0.425 36,000 14,760 0.4100 0.420 0.420 0.480 0.400 0.425 36,000 0.4100 -12.50%
2020-05-22 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2020-05-21 0 0.480 0.430 0.500 - - 0 0 - 0.480 0.430 0.500 - - 0 - 0.00%
2020-05-20 0 0.480 0.480 0.500 0.480 0.480 36,000 17,280 0.4800 0.480 0.480 0.500 0.480 0.480 36,000 0.4800 0.00%
2020-05-19 0 0.480 0.430 0.480 0.480 0.480 436,000 209,280 0.4800 0.480 0.430 0.480 0.480 0.480 436,000 0.4800 -2.04%
2020-05-18 0 0.490 0.390 0.495 0.435 0.490 44,000 19,360 0.4400 0.490 0.390 0.495 0.435 0.490 44,000 0.4400 11.36%
2020-05-15 0 0.440 0.390 0.445 0.430 0.440 40,000 17,320 0.4330 0.440 0.390 0.445 0.430 0.440 40,000 0.4330 3.53%
2020-05-14 0 0.425 0.400 0.450 - - 0 0 - 0.425 0.400 0.450 - - 0 - 0.00%
2020-05-13 0 0.425 0.390 0.430 0.425 0.450 516,000 224,200 0.4345 0.425 0.390 0.430 0.425 0.450 516,000 0.4345 4.94%
2020-05-12 0 0.405 0.385 0.430 - - 0 0 - 0.405 0.385 0.430 - - 0 - 0.00%
2020-05-11 0 0.405 0.395 0.405 0.390 0.405 100,000 40,160 0.4016 0.405 0.395 0.405 0.390 0.405 100,000 0.4016 3.85%
2020-05-08 0 0.390 0.380 0.395 0.390 0.395 272,000 106,800 0.3926 0.390 0.380 0.395 0.390 0.395 272,000 0.3926 1.30%
2020-05-07 0 0.385 0.385 0.390 0.305 0.375 248,000 89,880 0.3624 0.385 0.385 0.390 0.305 0.375 248,000 0.3624 18.46%
2020-05-06 0 0.325 0.325 0.345 - - 0 0 - 0.325 0.325 0.345 - - 0 - 1.56%
2020-05-05 0 0.320 0.320 0.350 0.305 0.305 4,000 1,220 0.3050 0.320 0.320 0.350 0.305 0.305 4,000 0.3050 -5.88%
2020-05-04 0 0.340 0.340 0.355 0.335 0.335 40,000 13,400 0.3350 0.340 0.340 0.355 0.335 0.335 40,000 0.3350 -1.45%
2020-04-29 0 0.345 0.340 0.345 0.340 0.345 336,000 115,520 0.3438 0.345 0.340 0.345 0.340 0.345 336,000 0.3438 -6.76%
2020-04-28 0 0.370 0.370 0.380 0.365 0.365 420,000 153,300 0.3650 0.370 0.370 0.380 0.365 0.365 420,000 0.3650 -5.13%
2020-04-27 0 0.390 0.380 0.395 0.390 0.395 28,000 10,980 0.3921 0.390 0.380 0.395 0.390 0.395 28,000 0.3921 1.30%
2020-04-24 0 0.385 0.375 0.390 0.380 0.390 452,000 172,300 0.3812 0.385 0.375 0.390 0.380 0.390 452,000 0.3812 -6.10%
2020-04-23 0 0.410 0.390 0.410 0.410 0.415 108,000 44,560 0.4126 0.410 0.390 0.410 0.410 0.415 108,000 0.4126 -1.20%
2020-04-22 0 0.415 0.400 0.420 0.400 0.415 28,000 11,300 0.4036 0.415 0.400 0.420 0.400 0.415 28,000 0.4036 -2.35%
2020-04-21 0 0.425 0.415 0.450 0.420 0.430 88,000 37,420 0.4252 0.425 0.415 0.450 0.420 0.430 88,000 0.4252 -3.41%
2020-04-20 0 0.440 0.420 0.455 - - 0 0 - 0.440 0.420 0.455 - - 0 - 0.00%
2020-04-17 0 0.440 0.420 0.460 - - 0 0 - 0.440 0.420 0.460 - - 0 - 0.00%
2020-04-16 0 0.440 0.440 0.500 0.435 0.435 8,000 3,480 0.4350 0.440 0.440 0.500 0.435 0.435 8,000 0.4350 -9.28%
2020-04-15 0 0.485 0.435 0.485 - - 0 0 - 0.485 0.435 0.485 - - 0 - 0.00%
2020-04-14 0 0.485 0.420 0.485 0.440 0.500 48,000 21,720 0.4525 0.485 0.420 0.485 0.440 0.500 48,000 0.4525 10.23%
2020-04-09 0 0.440 0.420 0.500 - - 0 0 - 0.440 0.420 0.500 - - 0 - 0.00%
2020-04-08 0 0.440 0.430 0.445 0.440 0.440 24,000 10,560 0.4400 0.440 0.430 0.445 0.440 0.440 24,000 0.4400 -1.12%
2020-04-07 0 0.445 0.425 0.500 0.425 0.445 168,000 73,400 0.4369 0.445 0.425 0.500 0.425 0.445 168,000 0.4369 0.00%
2020-04-06 0 0.445 0.425 0.500 - - 0 0 - 0.445 0.425 0.500 - - 0 - 0.00%
2020-04-03 0 0.445 0.445 0.500 0.425 0.460 208,000 92,580 0.4451 0.445 0.445 0.500 0.425 0.460 208,000 0.4451 -10.10%
2020-04-02 0 0.495 0.440 0.500 - - 0 0 - 0.495 0.440 0.500 - - 0 - 0.00%
2020-04-01 0 0.495 0.440 0.495 - - 0 0 - 0.495 0.440 0.495 - - 0 - -1.00%
2020-03-31 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2020-03-30 0 0.500 0.465 0.510 - - 0 0 - 0.500 0.465 0.510 - - 0 - 0.00%
2020-03-27 0 0.500 0.470 0.500 0.465 0.500 64,000 30,880 0.4825 0.500 0.470 0.500 0.465 0.500 64,000 0.4825 9.89%
2020-03-26 0 0.455 0.455 0.500 0.450 0.450 72,000 32,400 0.4500 0.455 0.455 0.500 0.450 0.450 72,000 0.4500 2.25%
2020-03-25 0 0.445 0.420 0.445 0.445 0.470 380,000 175,400 0.4616 0.445 0.420 0.445 0.445 0.470 380,000 0.4616 2.30%
2020-03-24 0 0.435 0.430 0.450 0.435 0.460 264,000 120,540 0.4566 0.435 0.430 0.450 0.435 0.460 264,000 0.4566 6.10%
2020-03-23 0 0.410 0.415 0.450 0.410 0.420 120,000 50,120 0.4177 0.410 0.415 0.450 0.410 0.420 120,000 0.4177 -13.68%
2020-03-20 0 0.475 0.470 0.530 0.475 0.480 56,000 26,860 0.4796 0.475 0.470 0.530 0.475 0.480 56,000 0.4796 -4.04%
2020-03-19 0 0.495 0.450 0.540 - - 0 0 - 0.495 0.450 0.540 - - 0 - 0.00%
2020-03-18 0 0.495 0.450 0.540 - - 0 0 - 0.495 0.450 0.540 - - 0 - 0.00%
2020-03-17 0 0.495 0.465 0.495 - - 0 0 - 0.495 0.465 0.495 - - 0 - -2.94%
2020-03-16 0 0.510 0.510 0.560 0.450 0.495 444,000 211,580 0.4765 0.510 0.510 0.560 0.450 0.495 444,000 0.4765 5.15%
2020-03-13 0 0.485 0.455 0.500 0.485 0.485 12,000 5,820 0.4850 0.485 0.455 0.500 0.485 0.485 12,000 0.4850 -2.02%
2020-03-12 0 0.495 0.480 0.500 0.460 0.495 44,000 20,640 0.4691 0.495 0.480 0.500 0.460 0.495 44,000 0.4691 -6.60%
2020-03-11 0 0.530 0.500 0.530 0.500 0.530 12,000 6,200 0.5167 0.530 0.500 0.530 0.500 0.530 12,000 0.5167 6.00%
2020-03-10 0 0.500 0.460 0.500 0.490 0.500 40,000 19,660 0.4915 0.500 0.460 0.500 0.490 0.500 40,000 0.4915 1.01%
2020-03-09 0 0.495 0.490 0.495 0.490 0.520 976,000 485,980 0.4979 0.495 0.490 0.495 0.490 0.520 976,000 0.4979 -13.16%
2020-03-06 0 0.570 0.540 0.570 0.520 0.570 156,000 81,520 0.5226 0.570 0.540 0.570 0.520 0.570 156,000 0.5226 7.55%
2020-03-05 0 0.530 0.530 0.540 0.500 0.540 420,000 219,000 0.5214 0.530 0.530 0.540 0.500 0.540 420,000 0.5214 -1.85%
2020-03-04 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2020-03-03 0 0.540 0.530 0.560 0.530 0.540 200,000 107,000 0.5350 0.540 0.530 0.560 0.530 0.540 200,000 0.5350 0.00%
2020-03-02 0 0.540 0.540 0.570 - - 0 0 - 0.540 0.540 0.570 - - 0 - 0.00%
2020-02-28 0 0.540 0.530 0.560 0.540 0.540 16,000 8,640 0.5400 0.540 0.530 0.560 0.540 0.540 16,000 0.5400 -1.82%
2020-02-27 0 0.550 0.550 0.640 0.520 0.550 44,000 23,320 0.5300 0.550 0.550 0.640 0.520 0.550 44,000 0.5300 1.85%
2020-02-26 0 0.540 0.540 0.570 0.510 0.560 196,000 102,960 0.5253 0.540 0.540 0.570 0.510 0.560 196,000 0.5253 0.00%
2020-02-25 0 0.540 0.530 0.540 0.500 0.540 544,000 283,800 0.5217 0.540 0.530 0.540 0.500 0.540 544,000 0.5217 -5.26%
2020-02-24 0 0.570 0.570 0.590 0.560 0.560 36,000 20,160 0.5600 0.570 0.570 0.590 0.560 0.560 36,000 0.5600 0.00%
2020-02-21 0 0.570 0.530 0.610 0.570 0.570 20,000 11,400 0.5700 0.570 0.530 0.610 0.570 0.570 20,000 0.5700 0.00%
2020-02-20 0 0.570 0.570 0.670 0.560 0.570 484,000 271,640 0.5612 0.570 0.570 0.670 0.560 0.570 484,000 0.5612 -1.72%
2020-02-19 0 0.580 0.550 0.620 - - 0 0 - 0.580 0.550 0.620 - - 0 - 0.00%
2020-02-18 0 0.580 0.570 0.620 0.580 0.650 24,000 14,200 0.5917 0.580 0.570 0.620 0.580 0.650 24,000 0.5917 1.75%
2020-02-17 0 0.570 0.570 0.650 - - 0 0 - 0.570 0.570 0.650 - - 0 - 0.00%
2020-02-14 0 0.570 0.570 0.600 0.570 0.570 36,000 20,520 0.5700 0.570 0.570 0.600 0.570 0.570 36,000 0.5700 -1.72%
2020-02-13 0 0.580 0.550 0.590 - - 0 0 - 0.580 0.550 0.590 - - 0 - 0.00%
2020-02-12 0 0.580 0.570 0.600 0.510 0.590 580,000 329,760 0.5686 0.580 0.570 0.600 0.510 0.590 580,000 0.5686 5.45%
2020-02-11 0 0.550 0.530 0.590 0.550 0.620 252,000 141,440 0.5613 0.550 0.530 0.590 0.550 0.620 252,000 0.5613 -6.78%
2020-02-10 0 0.590 0.580 0.620 - - 8,000 4,640 0.5800 0.590 0.580 0.620 - - 8,000 0.5800 0.00%
2020-02-07 0 0.590 0.580 0.620 - - 0 0 - 0.590 0.580 0.620 - - 0 - 0.00%
2020-02-06 0 0.590 0.570 0.620 - - 0 0 - 0.590 0.570 0.620 - - 0 - 0.00%
2020-02-05 0 0.590 0.520 0.620 - - 0 0 - 0.590 0.520 0.620 - - 0 - 0.00%
2020-02-04 0 0.590 0.590 0.600 0.590 0.600 88,000 52,200 0.5932 0.590 0.590 0.600 0.590 0.600 88,000 0.5932 -7.81%
2020-02-03 0 0.640 0.590 0.640 0.580 0.640 108,000 62,880 0.5822 0.640 0.590 0.640 0.580 0.640 108,000 0.5822 12.28%
2020-01-31 0 0.570 0.570 0.590 0.570 0.570 12,000 6,840 0.5700 0.570 0.570 0.590 0.570 0.570 12,000 0.5700 -12.31%
2020-01-30 0 0.650 0.560 0.660 - - 0 0 - 0.650 0.560 0.660 - - 0 - 0.00%
2020-01-29 0 0.650 0.590 0.670 - - 0 0 - 0.650 0.590 0.670 - - 0 - 0.00%
2020-01-24 0 0.650 0.580 0.680 - - 0 0 - 0.650 0.580 0.680 - - 0 - 0.00%
2020-01-23 0 0.650 0.560 0.680 - - 0 0 - 0.650 0.560 0.680 - - 0 - 0.00%
2020-01-22 0 0.650 0.540 0.680 - - 0 0 - 0.650 0.540 0.680 - - 0 - 0.00%
2020-01-21 0 0.650 0.600 0.650 - - 48,000 31,200 0.6500 0.650 0.600 0.650 - - 48,000 0.6500 0.00%
2020-01-20 0 0.650 0.600 0.670 0.650 0.650 76,000 49,400 0.6500 0.650 0.600 0.670 0.650 0.650 76,000 0.6500 0.00%
2020-01-17 0 0.650 0.590 0.650 0.650 0.650 36,000 23,400 0.6500 0.650 0.590 0.650 0.650 0.650 36,000 0.6500 10.17%
2020-01-16 0 0.590 0.580 0.620 0.580 0.610 52,000 30,360 0.5838 0.590 0.580 0.620 0.580 0.610 52,000 0.5838 -1.67%
2020-01-15 0 0.600 0.580 0.640 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2020-01-14 0 0.600 0.580 0.650 - - 0 0 - 0.600 0.580 0.650 - - 0 - 0.00%
2020-01-13 0 0.600 0.580 0.650 0.580 0.600 68,000 39,920 0.5871 0.600 0.580 0.650 0.580 0.600 68,000 0.5871 -6.25%
2020-01-10 0 0.640 0.590 0.670 - - 0 0 - 0.640 0.590 0.670 - - 0 - 0.00%
2020-01-09 0 0.640 0.590 0.660 - - 0 0 - 0.640 0.590 0.660 - - 0 - 0.00%
2020-01-08 0 0.640 0.590 0.640 - - 0 0 - 0.640 0.590 0.640 - - 0 - 0.00%
2020-01-07 0 0.640 0.590 0.660 - - 0 0 - 0.640 0.590 0.660 - - 0 - 0.00%
2020-01-06 0 0.640 0.590 0.640 - - 0 0 - 0.640 0.590 0.640 - - 0 - 0.00%
2020-01-03 0 0.640 0.590 0.680 - - 0 0 - 0.640 0.590 0.680 - - 0 - 0.00%
2020-01-02 0 0.640 0.590 0.640 - - 0 0 - 0.640 0.590 0.640 - - 0 - 0.00%
2019-12-31 0 0.640 0.600 0.670 - - 0 0 - 0.640 0.600 0.670 - - 0 - 0.00%
2019-12-30 0 0.640 0.640 0.650 0.600 0.600 80,000 48,000 0.6000 0.640 0.640 0.650 0.600 0.600 80,000 0.6000 6.67%
2019-12-27 0 0.600 0.600 0.620 0.570 0.600 92,000 54,840 0.5961 0.600 0.600 0.620 0.570 0.600 92,000 0.5961 0.00%
2019-12-24 0 0.600 0.570 0.650 0.600 0.600 32,000 19,200 0.6000 0.600 0.570 0.650 0.600 0.600 32,000 0.6000 -1.64%
2019-12-23 0 0.610 0.600 0.660 0.610 0.610 28,000 17,080 0.6100 0.610 0.600 0.660 0.610 0.610 28,000 0.6100 -1.61%
2019-12-20 0 0.620 0.620 0.650 0.610 0.610 32,000 19,520 0.6100 0.620 0.620 0.650 0.610 0.610 32,000 0.6100 3.33%
2019-12-19 0 0.600 0.600 0.620 0.590 0.630 468,000 284,880 0.6087 0.600 0.600 0.620 0.590 0.630 468,000 0.6087 3.45%
2019-12-18 0 0.580 0.560 0.600 0.580 0.580 44,000 25,520 0.5800 0.580 0.560 0.600 0.580 0.580 44,000 0.5800 -1.69%
2019-12-17 0 0.590 0.560 0.630 - - 0 0 - 0.590 0.560 0.630 - - 0 - 0.00%
2019-12-16 0 0.590 0.560 0.630 - - 0 0 - 0.590 0.560 0.630 - - 0 - 0.00%
2019-12-13 0 0.590 0.580 0.630 - - 0 0 - 0.590 0.580 0.630 - - 0 - 0.00%
2019-12-12 0 0.590 0.560 0.630 - - 0 0 - 0.590 0.560 0.630 - - 0 - 0.00%
2019-12-11 0 0.590 0.560 0.630 - - 0 0 - 0.590 0.560 0.630 - - 0 - 0.00%
2019-12-10 0 0.590 0.520 0.630 - - 0 0 - 0.590 0.520 0.630 - - 0 - 0.00%
2019-12-09 0 0.590 0.590 0.600 0.560 0.570 124,000 70,160 0.5658 0.590 0.590 0.600 0.560 0.570 124,000 0.5658 0.00%
2019-12-06 0 0.590 0.550 0.620 - - 0 0 - 0.590 0.550 0.620 - - 0 - 0.00%
2019-12-05 0 0.590 0.550 0.650 - - 0 0 - 0.590 0.550 0.650 - - 0 - 0.00%
2019-12-04 0 0.590 0.570 0.650 - - 0 0 - 0.590 0.570 0.650 - - 0 - 0.00%
2019-12-03 0 0.590 0.550 0.650 - - 0 0 - 0.590 0.550 0.650 - - 0 - 0.00%
2019-12-02 0 0.590 0.560 0.650 - - 0 0 - 0.590 0.560 0.650 - - 0 - 0.00%
2019-11-29 0 0.590 0.590 0.650 - - 0 0 - 0.590 0.590 0.650 - - 0 - 0.00%
2019-11-28 0 0.590 0.590 0.650 - - 0 0 - 0.590 0.590 0.650 - - 0 - 0.00%
2019-11-27 0 0.590 0.590 0.630 - - 0 0 - 0.590 0.590 0.630 - - 0 - 0.00%
2019-11-26 0 0.590 0.590 0.650 0.590 0.600 152,000 90,200 0.5934 0.590 0.590 0.650 0.590 0.600 152,000 0.5934 0.00%
2019-11-25 0 0.590 0.570 0.590 0.590 0.590 40,000 23,600 0.5900 0.590 0.570 0.590 0.590 0.590 40,000 0.5900 -1.67%
2019-11-22 0 0.600 0.600 0.650 0.590 0.590 4,000 2,360 0.5900 0.600 0.600 0.650 0.590 0.590 4,000 0.5900 -1.64%
2019-11-21 0 0.610 0.600 0.620 0.610 0.610 80,000 48,800 0.6100 0.610 0.600 0.620 0.610 0.610 80,000 0.6100 0.00%
2019-11-20 0 0.610 0.610 0.620 0.590 0.610 208,000 125,920 0.6054 0.610 0.610 0.620 0.590 0.610 208,000 0.6054 3.39%
2019-11-19 0 0.590 0.590 0.630 0.560 0.610 476,000 286,080 0.6010 0.590 0.590 0.630 0.560 0.610 476,000 0.6010 -4.84%
2019-11-18 0 0.620 0.600 0.650 - - 0 0 - 0.620 0.600 0.650 - - 0 - 0.00%
2019-11-15 0 0.620 0.610 0.640 0.620 0.650 500,000 318,000 0.6360 0.620 0.610 0.640 0.620 0.650 500,000 0.6360 0.00%
2019-11-14 0 0.620 0.610 0.620 - - 0 0 - 0.620 0.610 0.620 - - 0 - -1.59%
2019-11-13 0 0.630 0.600 0.670 - - 0 0 - 0.630 0.600 0.670 - - 0 - 0.00%
2019-11-12 0 0.630 0.610 0.660 - - 0 0 - 0.630 0.610 0.660 - - 0 - 0.00%
2019-11-11 0 0.630 0.520 0.670 - - 0 0 - 0.630 0.520 0.670 - - 0 - 0.00%
2019-11-08 0 0.630 0.630 0.650 0.600 0.680 468,000 304,640 0.6509 0.630 0.630 0.650 0.600 0.680 468,000 0.6509 3.28%
2019-11-07 0 0.610 0.600 0.640 0.610 0.610 136,000 87,760 0.6453 0.610 0.600 0.640 0.610 0.610 136,000 0.6453 -7.58%
2019-11-06 0 0.660 0.610 0.660 0.660 0.660 24,000 15,840 0.6600 0.660 0.610 0.660 0.660 0.660 24,000 0.6600 1.54%
2019-11-05 0 0.650 0.620 0.670 - - 0 0 - 0.650 0.620 0.670 - - 0 - 0.00%
2019-11-04 0 0.650 0.630 0.680 0.610 0.650 100,000 64,840 0.6484 0.650 0.630 0.680 0.610 0.650 100,000 0.6484 4.84%
2019-11-01 0 0.620 0.620 0.670 0.550 0.620 12,000 7,120 0.5933 0.620 0.620 0.670 0.550 0.620 12,000 0.5933 -8.82%
2019-10-31 0 0.680 0.630 0.680 0.630 0.680 8,000 5,240 0.6550 0.680 0.630 0.680 0.630 0.680 8,000 0.6550 -1.45%
2019-10-30 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2019-10-29 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2019-10-28 0 0.690 0.630 0.690 0.690 0.690 32,000 22,080 0.6900 0.690 0.630 0.690 0.690 0.690 32,000 0.6900 2.99%
2019-10-25 0 0.670 0.630 0.680 - - 0 0 - 0.670 0.630 0.680 - - 0 - 0.00%
2019-10-24 0 0.670 0.630 0.690 - - 0 0 - 0.670 0.630 0.690 - - 0 - 0.00%
2019-10-23 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - -1.47%
2019-10-22 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - -1.45%
2019-10-21 0 0.690 0.640 0.690 0.700 0.700 12,000 8,400 0.7000 0.690 0.640 0.690 0.700 0.700 12,000 0.7000 11.29%
2019-10-18 0 0.620 0.610 0.670 0.610 0.620 48,000 29,720 0.6192 0.620 0.610 0.670 0.610 0.620 48,000 0.6192 -6.06%
2019-10-17 0 0.660 0.620 0.670 - - 0 0 - 0.660 0.620 0.670 - - 0 - 0.00%
2019-10-16 0 0.660 0.640 0.660 0.630 0.660 32,000 20,400 0.6375 0.660 0.640 0.660 0.630 0.660 32,000 0.6375 -2.94%
2019-10-15 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2019-10-14 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - -1.45%
2019-10-11 0 0.690 0.640 0.690 0.640 0.690 108,000 69,320 0.6419 0.690 0.640 0.690 0.640 0.690 108,000 0.6419 2.99%
2019-10-10 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2019-10-09 0 0.670 0.640 0.670 0.620 0.680 636,000 424,000 0.6667 0.670 0.640 0.670 0.620 0.680 636,000 0.6667 8.06%
2019-10-08 0 0.620 0.590 0.640 - - 0 0 - 0.620 0.590 0.640 - - 0 - 0.00%
2019-10-04 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - -1.59%
2019-10-03 0 0.630 0.580 0.650 - - 0 0 - 0.630 0.580 0.650 - - 0 - 0.00%
2019-10-02 0 0.630 0.570 0.660 - - 0 0 - 0.630 0.570 0.660 - - 0 - 0.00%
2019-09-30 0 0.630 0.580 0.660 - - 0 0 - 0.630 0.580 0.660 - - 0 - 0.00%
2019-09-27 0 0.630 0.610 0.670 0.630 0.630 20,000 12,600 0.6300 0.630 0.610 0.670 0.630 0.630 20,000 0.6300 0.00%
2019-09-26 0 0.630 0.630 0.650 0.630 0.630 72,000 45,360 0.6300 0.630 0.630 0.650 0.630 0.630 72,000 0.6300 -3.08%
2019-09-25 0 0.650 0.640 0.650 0.650 0.650 132,000 85,800 0.6500 0.650 0.640 0.650 0.650 0.650 132,000 0.6500 1.56%
2019-09-24 0 0.640 0.620 0.640 0.640 0.640 84,000 53,760 0.6400 0.640 0.620 0.640 0.640 0.640 84,000 0.6400 0.00%
2019-09-23 0 0.640 0.620 0.650 0.640 0.640 16,000 10,240 0.6400 0.640 0.620 0.650 0.640 0.640 16,000 0.6400 -1.54%
2019-09-20 0 0.650 0.620 0.650 0.650 0.650 4,000 2,600 0.6500 0.650 0.620 0.650 0.650 0.650 4,000 0.6500 6.56%
2019-09-19 0 0.610 0.600 0.620 0.600 0.640 388,000 236,680 0.6100 0.610 0.600 0.620 0.600 0.640 388,000 0.6100 -4.69%
2019-09-18 0 0.640 0.620 0.660 0.600 0.640 248,000 150,240 0.6058 0.640 0.620 0.660 0.600 0.640 248,000 0.6058 -3.03%
2019-09-17 0 0.660 0.610 0.660 0.660 0.660 44,000 29,040 0.6600 0.660 0.610 0.660 0.660 0.660 44,000 0.6600 0.00%
2019-09-16 0 0.660 0.630 0.680 0.660 0.670 144,000 95,520 0.6633 0.660 0.630 0.680 0.660 0.670 144,000 0.6633 0.00%
2019-09-13 0 0.660 0.630 0.680 - - 0 0 - 0.660 0.630 0.680 - - 0 - 0.00%
2019-09-12 0 0.660 0.660 0.670 - - 0 0 - 0.660 0.660 0.670 - - 0 - 0.00%
2019-09-11 0 0.660 0.660 0.670 0.660 0.660 88,000 58,080 0.6600 0.660 0.660 0.670 0.660 0.660 88,000 0.6600 0.00%
2019-09-10 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - 0.00%
2019-09-09 0 0.660 0.620 0.670 0.660 0.660 84,000 55,440 0.6600 0.660 0.620 0.670 0.660 0.660 84,000 0.6600 -1.49%
2019-09-06 0 0.670 0.650 0.670 0.650 0.680 20,000 13,200 0.6600 0.670 0.650 0.670 0.650 0.680 20,000 0.6600 3.08%
2019-09-05 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - -1.52%
2019-09-04 0 0.660 0.600 0.660 0.600 0.660 24,000 14,640 0.6100 0.660 0.600 0.660 0.600 0.660 24,000 0.6100 0.00%
2019-09-03 0 0.660 0.640 0.660 0.660 0.660 172,000 113,520 0.6600 0.660 0.640 0.660 0.660 0.660 172,000 0.6600 -1.49%
2019-09-02 0 0.670 0.650 0.670 0.630 0.670 548,000 363,400 0.6631 0.670 0.650 0.670 0.630 0.670 548,000 0.6631 6.35%
2019-08-30 0 0.630 0.620 0.660 0.630 0.640 304,000 191,920 0.6313 0.630 0.620 0.660 0.630 0.640 304,000 0.6313 3.28%
2019-08-29 0 0.610 0.610 0.660 0.610 0.670 64,000 41,280 0.6450 0.610 0.610 0.660 0.610 0.670 64,000 0.6450 -6.15%
2019-08-28 0 0.650 0.630 0.650 0.650 0.680 360,000 239,000 0.6639 0.650 0.630 0.650 0.650 0.680 360,000 0.6639 3.17%
2019-08-27 0 0.630 0.570 0.670 - - 0 0 - 0.630 0.570 0.670 - - 0 - 0.00%
2019-08-26 0 0.630 0.580 0.630 0.630 0.640 68,000 43,440 0.6388 0.630 0.580 0.630 0.630 0.640 68,000 0.6388 3.28%
2019-08-23 0 0.610 0.560 0.620 0.560 0.610 12,000 7,120 0.5933 0.610 0.560 0.620 0.560 0.610 12,000 0.5933 1.67%
2019-08-22 0 0.600 0.580 0.610 0.600 0.610 132,000 79,640 0.6033 0.600 0.580 0.610 0.600 0.610 132,000 0.6033 -1.64%
2019-08-21 0 0.610 0.580 0.640 0.610 0.610 120,000 73,200 0.6100 0.610 0.580 0.640 0.610 0.610 120,000 0.6100 0.00%
2019-08-20 0 0.610 0.600 0.640 0.590 0.670 536,000 340,560 0.6354 0.610 0.600 0.640 0.590 0.670 536,000 0.6354 3.39%
2019-08-19 0 0.590 0.580 0.620 0.550 0.600 196,000 115,600 0.5898 0.590 0.580 0.620 0.550 0.600 196,000 0.5898 0.00%
2019-08-16 0 0.590 0.570 0.600 0.560 0.590 368,000 215,840 0.5865 0.590 0.570 0.600 0.560 0.590 368,000 0.5865 9.26%
2019-08-15 0 0.540 0.540 0.590 - - 0 0 - 0.540 0.540 0.590 - - 0 - 0.00%
2019-08-14 0 0.540 0.540 0.600 0.510 0.550 204,000 109,680 0.5376 0.540 0.540 0.600 0.510 0.550 204,000 0.5376 -6.90%
2019-08-13 0 0.580 0.550 0.590 0.540 0.580 144,000 79,760 0.5539 0.580 0.550 0.590 0.540 0.580 144,000 0.5539 0.00%
2019-08-12 0 0.580 0.530 0.580 0.590 0.590 4,000 2,360 0.5900 0.580 0.530 0.580 0.590 0.590 4,000 0.5900 -7.94%
2019-08-09 0 0.630 0.570 0.630 0.550 0.630 288,000 171,000 0.5938 0.630 0.570 0.630 0.550 0.630 288,000 0.5938 12.50%
2019-08-08 0 0.560 0.520 0.590 0.560 0.560 20,000 11,200 0.5600 0.560 0.520 0.590 0.560 0.560 20,000 0.5600 -6.67%
2019-08-07 0 0.600 0.600 0.620 0.560 0.570 28,000 15,880 0.5671 0.600 0.600 0.620 0.560 0.570 28,000 0.5671 0.00%
2019-08-06 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2019-08-05 0 0.600 0.590 0.600 0.590 0.600 60,000 35,720 0.5953 0.600 0.590 0.600 0.590 0.600 60,000 0.5953 1.69%
2019-08-02 0 0.590 0.590 0.620 0.590 0.600 92,000 55,000 0.5978 0.590 0.590 0.620 0.590 0.600 92,000 0.5978 -1.67%
2019-08-01 0 0.600 0.600 0.620 - - 0 0 - 0.600 0.600 0.620 - - 0 - 0.00%
2019-07-31 0 0.600 0.580 0.630 0.600 0.600 20,000 12,000 0.6000 0.600 0.580 0.630 0.600 0.600 20,000 0.6000 1.69%
2019-07-30 0 0.590 0.580 0.610 0.590 0.610 248,000 148,240 0.5977 0.590 0.580 0.610 0.590 0.610 248,000 0.5977 -7.81%
2019-07-29 0 0.640 0.610 0.640 0.640 0.640 116,000 74,240 0.6400 0.640 0.610 0.640 0.640 0.640 116,000 0.6400 0.00%
2019-07-26 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2019-07-25 0 0.640 0.640 0.660 0.640 0.640 88,000 56,320 0.6400 0.640 0.640 0.660 0.640 0.640 88,000 0.6400 0.00%
2019-07-24 0 0.640 0.620 0.640 0.660 0.660 108,000 71,280 0.6600 0.640 0.620 0.640 0.660 0.660 108,000 0.6600 -3.03%
2019-07-23 0 0.660 0.620 0.660 0.650 0.660 244,000 161,000 0.6598 0.660 0.620 0.660 0.650 0.660 244,000 0.6598 -1.49%
2019-07-22 0 0.670 0.660 0.670 0.670 0.670 140,000 93,800 0.6700 0.670 0.660 0.670 0.670 0.670 140,000 0.6700 0.00%
2019-07-19 0 0.670 0.650 0.670 0.650 0.670 340,000 225,760 0.6640 0.670 0.650 0.670 0.650 0.670 340,000 0.6640 0.00%
2019-07-18 0 0.670 0.660 0.690 0.670 0.670 40,000 26,800 0.6700 0.670 0.660 0.690 0.670 0.670 40,000 0.6700 6.35%
2019-07-17 0 0.630 0.630 0.690 0.630 0.630 12,000 7,560 0.6300 0.630 0.630 0.690 0.630 0.630 12,000 0.6300 0.00%
2019-07-16 0 0.630 0.630 0.670 0.630 0.630 24,000 15,120 0.6300 0.630 0.630 0.670 0.630 0.630 24,000 0.6300 -5.97%
2019-07-15 0 0.670 0.630 0.670 0.690 0.690 12,000 8,280 0.6900 0.670 0.630 0.670 0.690 0.690 12,000 0.6900 0.00%
2019-07-12 0 0.670 0.620 0.670 0.620 0.670 32,000 20,600 0.6438 0.670 0.620 0.670 0.620 0.670 32,000 0.6438 0.00%
2019-07-11 0 0.670 0.630 0.670 0.670 0.670 4,000 2,680 0.6700 0.670 0.630 0.670 0.670 0.670 4,000 0.6700 3.08%
2019-07-10 0 0.650 0.620 0.690 0.650 0.650 104,000 67,600 0.6500 0.650 0.620 0.690 0.650 0.650 104,000 0.6500 0.00%
2019-07-09 0 0.650 0.650 0.690 0.610 0.640 96,000 59,560 0.6204 0.650 0.650 0.690 0.610 0.640 96,000 0.6204 -1.52%
2019-07-08 0 0.660 0.660 0.700 0.660 0.660 44,000 29,040 0.6600 0.660 0.660 0.700 0.660 0.660 44,000 0.6600 -4.35%
2019-07-05 0 0.690 0.670 0.690 0.670 0.690 488,000 332,560 0.6815 0.690 0.670 0.690 0.670 0.690 488,000 0.6815 1.47%
2019-07-04 0 0.680 0.680 0.690 0.670 0.690 720,000 487,880 0.6776 0.680 0.680 0.690 0.670 0.690 720,000 0.6776 -1.45%
2019-07-03 0 0.690 0.690 0.700 0.680 0.690 277,000 189,210 0.6831 0.690 0.690 0.700 0.680 0.690 277,000 0.6831 1.47%
2019-07-02 0 0.680 0.680 0.690 0.670 0.680 440,000 296,720 0.6744 0.680 0.680 0.690 0.670 0.680 440,000 0.6744 1.49%
2019-06-28 0 0.670 0.650 0.670 - - 28,000 19,040 0.6800 0.670 0.650 0.670 - - 28,000 0.6800 -1.47%
2019-06-27 0 0.680 0.660 0.680 0.660 0.680 72,000 47,680 0.6622 0.680 0.660 0.680 0.660 0.680 72,000 0.6622 3.03%
2019-06-26 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2019-06-25 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2019-06-24 0 0.660 0.650 0.660 - - 0 0 - 0.660 0.650 0.660 - - 0 - 0.00%
2019-06-21 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2019-06-20 0 0.660 0.620 0.660 0.660 0.660 40,000 26,400 0.6600 0.660 0.620 0.660 0.660 0.660 40,000 0.6600 0.00%
2019-06-19 0 0.660 0.640 0.660 0.620 0.690 1,384,000 938,520 0.6781 0.660 0.640 0.660 0.620 0.690 1,384,000 0.6781 6.45%
2019-06-18 0 0.620 0.600 0.640 - - 0 0 - 0.620 0.600 0.640 - - 0 - 0.00%
2019-06-17 0 0.620 0.590 0.620 0.600 0.620 4,812,000 2,936,360 0.6102 0.620 0.590 0.620 0.600 0.620 4,812,000 0.6102 3.33%
2019-06-14 0 0.600 0.600 0.640 0.590 0.610 204,000 122,520 0.6006 0.600 0.600 0.640 0.590 0.610 204,000 0.6006 0.00%
2019-06-13 0 0.600 0.600 0.670 - - 0 0 - 0.600 0.600 0.670 - - 0 - 1.69%
2019-06-12 0 0.590 0.590 0.600 0.590 0.600 68,000 40,640 0.5976 0.590 0.590 0.600 0.590 0.600 68,000 0.5976 -3.28%
2019-06-11 0 0.610 0.610 0.650 0.610 0.630 152,000 93,680 0.6163 0.610 0.610 0.650 0.610 0.630 152,000 0.6163 -4.69%
2019-06-10 0 0.640 0.640 0.660 0.600 0.660 72,000 45,920 0.6378 0.640 0.640 0.660 0.600 0.660 72,000 0.6378 1.59%
2019-06-06 0 0.630 0.590 0.660 0.630 0.630 4,000 2,520 0.6300 0.630 0.590 0.660 0.630 0.630 4,000 0.6300 0.00%
2019-06-05 0 0.630 0.610 0.630 0.630 0.630 8,000 5,040 0.6300 0.630 0.610 0.630 0.630 0.630 8,000 0.6300 -1.56%
2019-06-04 0 0.640 0.630 0.660 0.630 0.640 248,000 157,120 0.6335 0.640 0.630 0.660 0.630 0.640 248,000 0.6335 -4.48%
2019-06-03 0 0.670 0.610 0.670 - - 0 0 - 0.670 0.610 0.670 - - 0 - 0.00%
2019-05-31 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2019-05-30 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2019-05-29 0 0.670 0.650 0.670 0.650 0.670 108,000 70,360 0.6515 0.670 0.650 0.670 0.650 0.670 108,000 0.6515 3.08%
2019-05-28 0 0.650 0.650 0.670 - - 0 0 - 0.650 0.650 0.670 - - 0 - 0.00%
2019-05-27 0 0.650 0.640 0.650 0.650 0.650 12,000 7,800 0.6500 0.650 0.640 0.650 0.650 0.650 12,000 0.6500 1.56%
2019-05-24 0 0.640 0.640 0.660 0.630 0.640 208,000 132,160 0.6354 0.640 0.640 0.660 0.630 0.640 208,000 0.6354 -3.03%
2019-05-23 0 0.660 0.640 0.670 - - 0 0 - 0.660 0.640 0.670 - - 0 - 0.00%
2019-05-22 0 0.660 0.640 0.680 - - 0 0 - 0.660 0.640 0.680 - - 0 - 0.00%
2019-05-21 0 0.660 0.630 0.670 0.600 0.660 124,000 79,560 0.6416 0.660 0.630 0.670 0.600 0.660 124,000 0.6416 3.13%
2019-05-20 0 0.640 0.640 0.670 0.640 0.650 96,000 61,840 0.6442 0.640 0.640 0.670 0.640 0.650 96,000 0.6442 -4.48%
2019-05-17 0 0.670 0.650 0.670 0.650 0.680 44,000 28,840 0.6555 0.670 0.650 0.670 0.650 0.680 44,000 0.6555 -1.47%
2019-05-16 0 0.680 0.650 0.680 0.690 0.690 36,000 24,840 0.6900 0.680 0.650 0.680 0.690 0.690 36,000 0.6900 6.25%
2019-05-15 0 0.640 0.650 0.680 0.630 0.650 336,000 214,000 0.6369 0.640 0.650 0.680 0.630 0.650 336,000 0.6369 -1.54%
2019-05-14 0 0.650 0.640 0.690 - - 0 0 - 0.650 0.640 0.690 - - 0 - 0.00%
2019-05-10 0 0.650 0.650 0.680 - - 0 0 - 0.650 0.650 0.680 - - 0 - 0.00%
2019-05-09 0 0.650 0.650 0.680 0.650 0.670 92,000 59,880 0.6509 0.650 0.650 0.680 0.650 0.670 92,000 0.6509 -1.52%
2019-05-08 0 0.660 0.650 0.690 0.650 0.660 28,000 18,400 0.6571 0.660 0.650 0.690 0.650 0.660 28,000 0.6571 -1.49%
2019-05-07 0 0.670 0.670 0.720 0.670 0.670 304,000 203,680 0.6700 0.670 0.670 0.720 0.670 0.670 304,000 0.6700 0.00%
2019-05-06 0 0.670 0.660 0.670 0.670 0.700 588,000 397,800 0.6765 0.670 0.660 0.670 0.670 0.700 588,000 0.6765 -4.29%
2019-05-03 0 0.700 0.700 0.720 0.700 0.710 40,000 28,200 0.7050 0.700 0.700 0.720 0.700 0.710 40,000 0.7050 -1.41%
2019-05-02 0 0.710 0.680 0.710 0.670 0.710 12,000 8,360 0.6967 0.710 0.680 0.710 0.670 0.710 12,000 0.6967 2.90%
2019-04-30 0 0.690 0.690 0.700 0.690 0.700 280,000 193,800 0.6921 0.690 0.690 0.700 0.690 0.700 280,000 0.6921 0.00%
2019-04-29 0 0.690 0.690 0.720 0.690 0.690 288,000 199,680 0.6933 0.690 0.690 0.720 0.690 0.690 288,000 0.6933 -1.43%
2019-04-26 0 0.700 0.690 0.700 0.690 0.720 1,668,000 1,171,840 0.7025 0.700 0.690 0.700 0.690 0.720 1,668,000 0.7025 2.94%
2019-04-25 0 0.680 0.680 0.690 0.660 0.690 436,000 296,920 0.6810 0.680 0.680 0.690 0.660 0.690 436,000 0.6810 -2.86%
2019-04-24 0 0.700 0.690 0.700 0.640 0.700 192,000 131,480 0.6848 0.700 0.690 0.700 0.640 0.700 192,000 0.6848 9.38%
2019-04-23 0 0.640 0.640 0.700 0.640 0.660 228,000 148,120 0.6496 0.640 0.640 0.700 0.640 0.660 228,000 0.6496 -1.54%
2019-04-18 0 0.650 0.630 0.650 0.650 0.660 20,000 13,120 0.6560 0.650 0.630 0.650 0.650 0.660 20,000 0.6560 -1.52%
2019-04-17 0 0.660 0.640 0.660 0.650 0.680 60,000 39,560 0.6593 0.660 0.640 0.660 0.650 0.680 60,000 0.6593 -2.94%
2019-04-16 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - -1.45%
2019-04-15 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - -1.43%
2019-04-12 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2019-04-11 0 0.700 0.640 0.700 0.640 0.700 12,000 7,920 0.6600 0.700 0.640 0.700 0.640 0.700 12,000 0.6600 7.69%
2019-04-10 0 0.650 0.640 0.650 0.640 0.700 52,000 33,840 0.6508 0.650 0.640 0.650 0.640 0.700 52,000 0.6508 0.00%
2019-04-09 0 0.650 0.650 0.680 0.640 0.640 28,000 17,920 0.6400 0.650 0.650 0.680 0.640 0.640 28,000 0.6400 -1.52%
2019-04-08 0 0.660 0.630 0.660 0.650 0.660 36,000 23,640 0.6567 0.660 0.630 0.660 0.650 0.660 36,000 0.6567 1.54%
2019-04-04 0 0.650 0.650 0.690 0.650 0.650 44,000 28,600 0.6500 0.650 0.650 0.690 0.650 0.650 44,000 0.6500 -2.99%
2019-04-03 0 0.670 0.670 0.690 0.670 0.670 368,000 246,560 0.6700 0.670 0.670 0.690 0.670 0.670 368,000 0.6700 -4.29%
2019-04-02 0 0.700 0.700 0.720 0.650 0.660 80,000 52,760 0.6595 0.700 0.700 0.720 0.650 0.660 80,000 0.6595 4.48%
2019-04-01 0 0.670 0.690 0.700 - - 0 0 - 0.670 0.690 0.700 - - 0 - 0.00%
2019-03-29 0 0.670 0.670 0.680 0.650 0.650 64,000 41,600 0.6500 0.670 0.670 0.680 0.650 0.650 64,000 0.6500 0.00%
2019-03-28 0 0.670 0.660 0.700 - - 0 0 - 0.670 0.660 0.700 - - 0 - 0.00%
2019-03-27 0 0.670 0.640 0.700 - - 0 0 - 0.670 0.640 0.700 - - 0 - 0.00%
2019-03-26 0 0.670 0.660 0.670 - - 0 0 - 0.670 0.660 0.670 - - 0 - 0.00%
2019-03-25 0 0.670 0.660 0.680 0.670 0.680 80,000 53,800 0.6725 0.670 0.660 0.680 0.670 0.680 80,000 0.6725 -1.47%
2019-03-22 0 0.680 0.660 0.680 0.680 0.680 8,000 5,440 0.6800 0.680 0.660 0.680 0.680 0.680 8,000 0.6800 0.00%
2019-03-21 0 0.680 0.680 0.700 0.680 0.680 12,000 8,160 0.6800 0.680 0.680 0.700 0.680 0.680 12,000 0.6800 0.00%
2019-03-20 0 0.680 0.680 0.700 0.680 0.690 52,000 35,760 0.6877 0.680 0.680 0.700 0.680 0.690 52,000 0.6877 -1.45%
2019-03-19 0 0.690 0.690 0.700 0.690 0.690 8,000 5,520 0.6900 0.690 0.690 0.700 0.690 0.690 8,000 0.6900 1.47%
2019-03-18 0 0.680 0.680 0.700 0.660 0.690 12,000 8,120 0.6767 0.680 0.680 0.700 0.660 0.690 12,000 0.6767 0.00%
2019-03-15 0 0.680 0.680 0.700 0.680 0.680 44,000 29,920 0.6800 0.680 0.680 0.700 0.680 0.680 44,000 0.6800 0.00%
2019-03-14 0 0.680 0.670 0.680 0.680 0.710 76,000 52,720 0.6937 0.680 0.670 0.680 0.680 0.710 76,000 0.6937 0.00%
2019-03-13 0 0.680 0.670 0.690 0.680 0.700 48,000 33,120 0.6900 0.680 0.670 0.690 0.680 0.700 48,000 0.6900 0.00%
2019-03-12 0 0.680 0.670 0.690 0.680 0.690 312,000 212,480 0.6810 0.680 0.670 0.690 0.680 0.690 312,000 0.6810 -2.86%
2019-03-11 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2019-03-08 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2019-03-07 0 0.700 0.690 0.710 - - 0 0 - 0.700 0.690 0.710 - - 0 - 0.00%
2019-03-06 0 0.700 0.690 0.710 0.700 0.710 44,000 30,840 0.7009 0.700 0.690 0.710 0.700 0.710 44,000 0.7009 -1.41%
2019-03-05 0 0.710 0.680 0.710 0.680 0.710 496,000 340,480 0.6865 0.710 0.680 0.710 0.680 0.710 496,000 0.6865 1.43%
2019-03-04 0 0.700 0.700 0.710 0.680 0.690 56,000 38,600 0.6893 0.700 0.700 0.710 0.680 0.690 56,000 0.6893 -1.41%
2019-03-01 0 0.710 0.690 0.710 - - 0 0 - 0.710 0.690 0.710 - - 0 - 0.00%
2019-02-28 0 0.710 0.700 0.720 - - 0 0 - 0.710 0.700 0.720 - - 0 - 0.00%
2019-02-27 0 0.710 0.710 0.720 0.700 0.700 52,000 36,400 0.7000 0.710 0.710 0.720 0.700 0.700 52,000 0.7000 0.00%
2019-02-26 0 0.710 0.700 0.720 0.710 0.730 40,000 28,640 0.7160 0.710 0.700 0.720 0.710 0.730 40,000 0.7160 -1.39%
2019-02-25 0 0.720 0.710 0.740 - - 0 0 - 0.720 0.710 0.740 - - 0 - 0.00%
2019-02-22 0 0.720 0.710 0.720 0.720 0.740 84,000 60,560 0.7210 0.720 0.710 0.720 0.720 0.740 84,000 0.7210 -2.70%
2019-02-21 0 0.740 0.720 0.740 0.710 0.740 76,000 54,520 0.7174 0.740 0.720 0.740 0.710 0.740 76,000 0.7174 0.00%
2019-02-20 0 0.740 0.720 0.740 - - 0 0 - 0.740 0.720 0.740 - - 0 - 0.00%
2019-02-19 0 0.740 0.720 0.740 0.740 0.750 96,000 71,080 0.7404 0.740 0.720 0.740 0.740 0.750 96,000 0.7404 0.00%
2019-02-18 0 0.740 0.720 0.740 0.730 0.740 84,000 61,400 0.7310 0.740 0.720 0.740 0.730 0.740 84,000 0.7310 0.00%
2019-02-15 0 0.740 0.720 0.740 0.740 0.740 96,000 71,040 0.7400 0.740 0.720 0.740 0.740 0.740 96,000 0.7400 0.00%
2019-02-14 0 0.740 0.720 0.740 0.720 0.750 552,000 407,120 0.7375 0.740 0.720 0.740 0.720 0.750 552,000 0.7375 2.78%
2019-02-13 0 0.720 0.700 0.720 0.680 0.720 148,000 102,960 0.6957 0.720 0.700 0.720 0.680 0.720 148,000 0.6957 1.41%
2019-02-12 0 0.710 0.700 0.720 0.700 0.720 496,000 351,280 0.7082 0.710 0.700 0.720 0.700 0.720 496,000 0.7082 -1.39%
2019-02-11 0 0.720 0.690 0.720 0.690 0.720 28,000 19,640 0.7014 0.720 0.690 0.720 0.690 0.720 28,000 0.7014 2.86%
2019-02-08 0 0.700 0.680 0.720 - - 0 0 - 0.700 0.680 0.720 - - 0 - 0.00%
2019-02-04 0 0.700 0.670 0.710 - - 0 0 - 0.700 0.670 0.710 - - 0 - 0.00%
2019-02-01 0 0.700 0.680 0.700 0.670 0.700 536,000 362,400 0.6761 0.700 0.680 0.700 0.670 0.700 536,000 0.6761 4.48%
2019-01-31 0 0.670 0.660 0.700 0.670 0.710 1,700,000 1,159,120 0.6818 0.670 0.660 0.700 0.670 0.710 1,700,000 0.6818 -2.90%
2019-01-30 0 0.690 0.680 0.710 0.690 0.720 208,000 144,360 0.6940 0.690 0.680 0.710 0.690 0.720 208,000 0.6940 0.00%
2019-01-29 0 0.690 0.690 0.710 0.690 0.710 516,000 356,120 0.6902 0.690 0.690 0.710 0.690 0.710 516,000 0.6902 -2.82%
2019-01-28 0 0.710 0.680 0.710 0.690 0.720 188,000 131,520 0.6996 0.710 0.680 0.710 0.690 0.720 188,000 0.6996 -1.39%
2019-01-25 0 0.720 0.700 0.730 0.710 0.720 132,000 94,520 0.7161 0.720 0.700 0.730 0.710 0.720 132,000 0.7161 0.00%
2019-01-24 0 0.720 0.710 0.730 0.710 0.720 44,000 31,600 0.7182 0.720 0.710 0.730 0.710 0.720 44,000 0.7182 0.00%
2019-01-23 0 0.720 0.690 0.720 0.690 0.740 236,000 165,320 0.7005 0.720 0.690 0.720 0.690 0.740 236,000 0.7005 -1.37%
2019-01-22 0 0.730 0.720 0.740 0.720 0.800 552,000 410,640 0.7439 0.730 0.720 0.740 0.720 0.800 552,000 0.7439 2.82%
2019-01-21 0 0.710 0.710 0.720 0.690 0.720 232,000 164,600 0.7095 0.710 0.710 0.720 0.690 0.720 232,000 0.7095 2.90%
2019-01-18 0 0.690 0.690 0.710 0.690 0.710 288,000 202,120 0.7018 0.690 0.690 0.710 0.690 0.710 288,000 0.7018 -4.17%
2019-01-17 0 0.720 0.700 0.730 0.720 0.730 160,000 116,480 0.7280 0.720 0.700 0.730 0.720 0.730 160,000 0.7280 0.00%
2019-01-16 0 0.720 0.690 0.720 0.700 0.740 392,000 286,480 0.7308 0.720 0.690 0.720 0.700 0.740 392,000 0.7308 1.41%
2019-01-15 0 0.710 0.710 0.750 0.700 0.710 44,000 31,040 0.7055 0.710 0.710 0.750 0.700 0.710 44,000 0.7055 0.00%
2019-01-14 0 0.710 0.650 0.720 - - 0 0 - 0.710 0.650 0.720 - - 0 - 0.00%
2019-01-11 0 0.710 0.670 0.710 0.680 0.710 148,000 104,240 0.7043 0.710 0.670 0.710 0.680 0.710 148,000 0.7043 1.43%
2019-01-10 0 0.700 0.680 0.700 0.650 0.730 160,000 107,160 0.6698 0.700 0.680 0.700 0.650 0.730 160,000 0.6698 4.48%
2019-01-09 0 0.670 0.650 0.670 0.660 0.680 200,000 134,240 0.6712 0.670 0.650 0.670 0.660 0.680 200,000 0.6712 -1.47%
2019-01-08 0 0.680 0.670 0.680 0.680 0.680 60,000 40,800 0.6800 0.680 0.670 0.680 0.680 0.680 60,000 0.6800 -2.86%
2019-01-07 0 0.700 0.680 0.700 0.680 0.700 160,000 109,920 0.6870 0.700 0.680 0.700 0.680 0.700 160,000 0.6870 0.00%
2019-01-04 0 0.700 0.670 0.700 0.670 0.710 540,000 367,280 0.6801 0.700 0.670 0.700 0.670 0.710 540,000 0.6801 -1.41%
2019-01-03 0 0.710 0.690 0.710 - - 0 0 - 0.710 0.690 0.710 - - 0 - 0.00%
2019-01-02 0 0.710 0.680 0.710 0.680 0.710 44,000 30,720 0.6982 0.710 0.680 0.710 0.680 0.710 44,000 0.6982 -2.74%
2018-12-31 0 0.730 0.690 0.740 0.680 0.730 32,000 22,160 0.6925 0.730 0.690 0.740 0.680 0.730 32,000 0.6925 4.29%
2018-12-28 0 0.700 0.690 0.700 0.700 0.710 260,000 182,200 0.7008 0.700 0.690 0.700 0.700 0.710 260,000 0.7008 -2.78%
2018-12-27 0 0.720 0.710 0.730 0.710 0.740 204,000 148,440 0.7276 0.720 0.710 0.730 0.710 0.740 204,000 0.7276 -2.70%
2018-12-24 0 0.740 0.720 0.740 0.740 0.790 8,000 6,120 0.7650 0.740 0.720 0.740 0.740 0.790 8,000 0.7650 8.82%
2018-12-21 0 0.680 0.670 0.720 0.680 0.720 228,000 158,640 0.6958 0.680 0.670 0.720 0.680 0.720 228,000 0.6958 -4.23%
2018-12-20 0 0.710 0.700 0.750 0.710 0.710 16,000 11,360 0.7100 0.710 0.700 0.750 0.710 0.710 16,000 0.7100 1.43%
2018-12-19 0 0.700 0.700 0.720 0.700 0.720 336,000 237,880 0.7080 0.700 0.700 0.720 0.700 0.720 336,000 0.7080 -5.41%
2018-12-18 0 0.740 0.730 0.760 0.700 0.760 780,000 574,080 0.7360 0.740 0.730 0.760 0.700 0.760 780,000 0.7360 -1.33%
2018-12-17 0 0.750 0.730 0.750 0.730 0.770 52,000 38,760 0.7454 0.750 0.730 0.750 0.730 0.770 52,000 0.7454 -1.32%
2018-12-14 0 0.760 0.730 0.760 0.730 0.760 56,000 41,840 0.7471 0.760 0.730 0.760 0.730 0.760 56,000 0.7471 0.00%
2018-12-13 0 0.760 0.730 0.760 0.740 0.800 1,856,000 1,426,840 0.7688 0.760 0.730 0.760 0.740 0.800 1,856,000 0.7688 -7.32%
2018-12-12 0 0.820 0.810 0.820 0.800 0.850 1,332,000 1,110,480 0.8337 0.820 0.810 0.820 0.800 0.850 1,332,000 0.8337 -5.75%
2018-12-11 0 0.870 0.850 0.860 0.840 0.880 528,000 453,040 0.8580 0.870 0.850 0.860 0.840 0.880 528,000 0.8580 0.00%
2018-12-10 0 0.870 0.860 0.880 0.810 0.880 2,648,000 2,278,280 0.8604 0.870 0.860 0.880 0.810 0.880 2,648,000 0.8604 4.82%
2018-12-07 0 0.830 0.830 0.840 0.800 0.890 4,976,000 4,272,120 0.8585 0.830 0.830 0.840 0.800 0.890 4,976,000 0.8585 3.75%
2018-12-06 0 0.800 0.780 0.800 0.780 0.800 1,576,000 1,249,200 0.7926 0.800 0.780 0.800 0.780 0.800 1,576,000 0.7926 0.00%
2018-12-05 0 0.800 0.780 0.800 0.770 0.820 2,048,000 1,622,520 0.7922 0.800 0.780 0.800 0.770 0.820 2,048,000 0.7922 0.00%
2018-12-04 0 0.800 0.780 0.800 0.780 0.820 2,524,000 2,016,320 0.7989 0.800 0.780 0.800 0.780 0.820 2,524,000 0.7989 0.00%
2018-12-03 0 0.800 0.780 0.800 0.720 0.810 2,584,000 1,977,000 0.7651 0.800 0.780 0.800 0.720 0.810 2,584,000 0.7651 2.56%
2018-11-30 0 0.780 0.770 0.780 0.690 0.790 2,704,000 2,037,840 0.7536 0.780 0.770 0.780 0.690 0.790 2,704,000 0.7536 8.33%
2018-11-29 0 0.720 0.700 0.720 0.630 0.720 3,444,000 2,389,480 0.6938 0.720 0.700 0.720 0.630 0.720 3,444,000 0.6938 9.09%
2018-11-28 0 0.660 0.650 0.660 0.660 0.690 804,000 546,240 0.6794 0.660 0.650 0.660 0.660 0.690 804,000 0.6794 -1.49%
2018-11-27 0 0.670 0.670 0.680 0.590 0.700 2,992,000 1,983,920 0.6631 0.670 0.670 0.680 0.590 0.700 2,992,000 0.6631 8.06%
2018-11-26 0 0.620 0.610 0.620 0.500 0.690 4,352,000 2,702,960 0.6211 0.620 0.610 0.620 0.500 0.690 4,352,000 0.6211 19.23%
2018-11-23 0 0.520 0.500 0.540 - - 0 0 - 0.520 0.500 0.540 - - 0 - 0.00%
2018-11-22 0 0.520 0.500 0.530 0.490 0.540 332,000 170,820 0.5145 0.520 0.500 0.530 0.490 0.540 332,000 0.5145 7.22%
2018-11-21 0 0.485 0.455 0.495 0.480 0.485 392,000 188,700 0.4814 0.485 0.455 0.495 0.480 0.485 392,000 0.4814 1.04%
2018-11-20 0 0.480 0.480 0.500 - - 0 0 - 0.480 0.480 0.500 - - 0 - 0.00%
2018-11-19 0 0.480 0.475 0.500 0.480 0.500 240,000 115,600 0.4817 0.480 0.475 0.500 0.480 0.500 240,000 0.4817 -2.04%
2018-11-16 0 0.490 0.490 0.500 0.480 0.490 140,000 67,560 0.4826 0.490 0.490 0.500 0.480 0.490 140,000 0.4826 2.08%
2018-11-15 0 0.480 0.480 0.500 0.470 0.490 308,000 149,260 0.4846 0.480 0.480 0.500 0.470 0.490 308,000 0.4846 -5.88%
2018-11-14 0 0.510 0.510 0.530 0.490 0.520 412,000 207,520 0.5037 0.510 0.510 0.530 0.490 0.520 412,000 0.5037 2.00%
2018-11-13 0 0.500 0.490 0.520 0.490 0.530 612,000 309,700 0.5060 0.500 0.490 0.520 0.490 0.530 612,000 0.5060 6.38%
2018-11-12 0 0.470 0.470 0.475 0.450 0.500 496,000 239,180 0.4822 0.470 0.470 0.475 0.450 0.500 496,000 0.4822 6.82%
2018-11-09 0 0.440 0.440 0.450 0.430 0.440 104,000 45,040 0.4331 0.440 0.440 0.450 0.430 0.440 104,000 0.4331 -2.22%
2018-11-08 0 0.450 0.450 0.465 0.440 0.460 372,000 167,800 0.4511 0.450 0.450 0.465 0.440 0.460 372,000 0.4511 -3.23%
2018-11-07 0 0.465 0.455 0.465 - - 0 0 - 0.465 0.455 0.465 - - 0 - -1.06%
2018-11-06 0 0.470 0.440 0.470 0.430 0.470 384,000 168,340 0.4384 0.470 0.440 0.470 0.430 0.470 384,000 0.4384 4.44%
2018-11-05 0 0.450 0.425 0.465 - - 0 0 - 0.450 0.425 0.465 - - 0 - 0.00%
2018-11-02 0 0.450 0.445 0.455 0.430 0.470 396,000 177,060 0.4471 0.450 0.445 0.455 0.430 0.470 396,000 0.4471 2.27%
2018-11-01 0 0.440 0.430 0.450 0.425 0.440 148,000 64,060 0.4328 0.440 0.430 0.450 0.425 0.440 148,000 0.4328 -3.30%
2018-10-31 0 0.455 0.435 0.455 0.440 0.460 416,000 188,040 0.4520 0.455 0.435 0.455 0.440 0.460 416,000 0.4520 0.00%
2018-10-30 0 0.455 0.440 0.465 0.420 0.455 844,000 365,040 0.4325 0.455 0.440 0.465 0.420 0.455 844,000 0.4325 0.00%
2018-10-29 0 0.455 0.445 0.455 0.440 0.455 340,000 151,460 0.4455 0.455 0.445 0.455 0.440 0.455 340,000 0.4455 0.00%
2018-10-26 0 0.455 0.455 0.460 0.450 0.460 264,000 120,520 0.4565 0.455 0.455 0.460 0.450 0.460 264,000 0.4565 -4.21%
2018-10-25 0 0.475 0.465 0.480 0.465 0.495 304,000 145,360 0.4782 0.475 0.465 0.480 0.465 0.495 304,000 0.4782 -1.04%
2018-10-24 0 0.480 0.475 0.480 0.480 0.530 272,000 133,440 0.4906 0.480 0.475 0.480 0.480 0.530 272,000 0.4906 -1.03%
2018-10-23 0 0.485 0.480 0.500 0.465 0.500 336,000 164,660 0.4901 0.485 0.480 0.500 0.465 0.500 336,000 0.4901 0.00%
2018-10-22 0 0.485 0.475 0.485 0.450 0.495 192,000 91,920 0.4788 0.485 0.475 0.485 0.450 0.495 192,000 0.4788 4.30%
2018-10-19 0 0.465 0.450 0.470 0.450 0.465 124,000 56,380 0.4547 0.465 0.450 0.470 0.450 0.465 124,000 0.4547 1.09%
2018-10-18 0 0.460 0.455 0.460 0.460 0.480 160,000 76,000 0.4750 0.460 0.455 0.460 0.460 0.480 160,000 0.4750 1.10%
2018-10-16 0 0.455 0.455 0.480 0.455 0.470 200,000 92,140 0.4607 0.455 0.455 0.480 0.455 0.470 200,000 0.4607 -2.15%
2018-10-15 0 0.465 0.465 0.485 0.450 0.490 228,000 106,360 0.4665 0.465 0.465 0.485 0.450 0.490 228,000 0.4665 -1.06%
2018-10-12 0 0.470 0.460 0.470 0.455 0.475 568,000 261,920 0.4611 0.470 0.460 0.470 0.455 0.475 568,000 0.4611 1.08%
2018-10-11 0 0.465 0.455 0.470 0.460 0.480 1,024,000 479,160 0.4679 0.465 0.455 0.470 0.460 0.480 1,024,000 0.4679 -6.06%
2018-10-10 0 0.495 0.485 0.500 0.485 0.510 1,072,000 533,840 0.4980 0.495 0.485 0.500 0.485 0.510 1,072,000 0.4980 -4.81%
2018-10-09 0 0.520 0.510 0.530 0.495 0.520 724,000 371,320 0.5129 0.520 0.510 0.530 0.495 0.520 724,000 0.5129 4.00%
2018-10-08 0 0.500 0.500 0.520 0.495 0.540 1,612,000 822,120 0.5100 0.500 0.500 0.520 0.495 0.540 1,612,000 0.5100 -9.09%
2018-10-05 0 0.550 0.550 0.560 0.540 0.560 932,000 509,240 0.5464 0.550 0.550 0.560 0.540 0.560 932,000 0.5464 -1.79%
2018-10-04 0 0.560 0.560 0.580 0.560 0.610 840,000 493,760 0.5878 0.560 0.560 0.580 0.560 0.610 840,000 0.5878 -8.20%
2018-10-03 0 0.610 0.610 0.620 0.610 0.630 416,000 257,240 0.6184 0.610 0.610 0.620 0.610 0.630 416,000 0.6184 -3.17%
2018-10-02 0 0.630 0.630 0.670 0.610 0.650 612,000 382,640 0.6252 0.630 0.630 0.670 0.610 0.650 612,000 0.6252 -3.08%
2018-09-28 0 0.650 0.640 0.650 0.600 0.650 932,000 583,800 0.6264 0.650 0.640 0.650 0.600 0.650 932,000 0.6264 3.17%
2018-09-27 0 0.630 0.630 0.660 0.630 0.660 236,000 152,000 0.6441 0.630 0.630 0.660 0.630 0.660 236,000 0.6441 -4.55%
2018-09-26 0 0.660 0.650 0.690 0.640 0.690 1,388,000 917,960 0.6614 0.660 0.650 0.690 0.640 0.690 1,388,000 0.6614 -4.35%
2018-09-24 0 0.690 0.680 0.720 0.680 0.720 764,000 528,080 0.6912 0.690 0.680 0.720 0.680 0.720 764,000 0.6912 -1.43%
2018-09-21 0 0.700 0.700 0.710 0.650 0.760 6,020,000 4,238,720 0.7041 0.700 0.700 0.710 0.650 0.760 6,020,000 0.7041 -9.09%
2018-09-20 0 0.770 0.760 0.770 0.740 0.820 6,304,000 4,904,040 0.7779 0.770 0.760 0.770 0.740 0.820 6,304,000 0.7779 -1.28%
2018-09-19 0 0.780 0.780 0.790 0.620 0.830 18,196,000 14,366,680 0.7896 0.780 0.780 0.790 0.620 0.830 18,196,000 0.7896 30.00%
2018-09-18 0 0.600 0.600 0.610 0.600 0.630 352,000 216,040 0.6138 0.600 0.600 0.610 0.600 0.630 352,000 0.6138 -4.76%
2018-09-17 0 0.630 0.620 0.630 0.620 0.640 424,000 267,080 0.6299 0.630 0.620 0.630 0.620 0.640 424,000 0.6299 -1.56%
2018-09-14 0 0.640 0.630 0.640 0.630 0.660 208,000 134,000 0.6442 0.640 0.630 0.640 0.630 0.660 208,000 0.6442 0.00%
2018-09-13 0 0.640 0.640 0.660 0.620 0.660 324,000 206,040 0.6359 0.640 0.640 0.660 0.620 0.660 324,000 0.6359 -3.03%
2018-09-12 0 0.660 0.640 0.660 0.630 0.660 444,000 284,160 0.6400 0.660 0.640 0.660 0.630 0.660 444,000 0.6400 3.13%
2018-09-11 0 0.640 0.640 0.650 0.630 0.650 312,000 199,200 0.6385 0.640 0.640 0.650 0.630 0.650 312,000 0.6385 -4.48%
2018-09-10 0 0.670 0.640 0.670 0.640 0.690 416,000 272,760 0.6557 0.670 0.640 0.670 0.640 0.690 416,000 0.6557 -2.90%
2018-09-07 0 0.690 0.680 0.700 0.630 0.730 2,708,000 1,876,560 0.6930 0.690 0.680 0.700 0.630 0.730 2,708,000 0.6930 9.52%
2018-09-06 0 0.630 0.630 0.640 0.630 0.670 984,000 644,720 0.6552 0.630 0.630 0.640 0.630 0.670 984,000 0.6552 -7.35%
2018-09-05 0 0.680 0.670 0.680 0.670 0.720 1,044,000 723,320 0.6928 0.680 0.670 0.680 0.670 0.720 1,044,000 0.6928 -5.56%
2018-09-04 0 0.720 0.720 0.730 0.710 0.740 660,000 476,080 0.7213 0.720 0.720 0.730 0.710 0.740 660,000 0.7213 0.00%
2018-09-03 0 0.720 0.720 0.730 0.720 0.760 1,220,000 896,920 0.7352 0.720 0.720 0.730 0.720 0.760 1,220,000 0.7352 -7.69%
2018-08-31 0 0.780 0.760 0.780 0.730 0.780 1,704,000 1,291,600 0.7580 0.780 0.760 0.780 0.730 0.780 1,704,000 0.7580 1.30%
2018-08-30 0 0.770 0.760 0.770 0.750 0.810 2,136,000 1,656,800 0.7757 0.770 0.760 0.770 0.750 0.810 2,136,000 0.7757 1.32%
2018-08-29 0 0.760 0.750 0.780 0.730 0.790 4,740,000 3,614,680 0.7626 0.760 0.750 0.780 0.730 0.790 4,740,000 0.7626 -5.00%
2018-08-28 0 0.800 0.800 0.810 0.790 0.850 1,864,000 1,521,800 0.8164 0.800 0.800 0.810 0.790 0.850 1,864,000 0.8164 -2.44%
2018-08-27 0 0.820 0.820 0.830 0.790 0.930 20,760,000 18,119,480 0.8728 0.820 0.820 0.830 0.790 0.930 20,760,000 0.8728 -5.75%
2018-08-24 0 0.870 0.870 0.880 0.790 0.920 21,572,000 18,949,200 0.8784 0.870 0.870 0.880 0.790 0.920 21,572,000 0.8784 2.35%
2018-08-23 0 0.850 0.840 0.850 0.780 0.950 45,904,000 40,026,920 0.8720 0.850 0.840 0.850 0.780 0.950 45,904,000 0.8720 32.81%
2018-08-22 0 0.640 0.570 0.640 - - 0 0 - 0.640 0.570 0.640 - - 0 - -1.54%
2018-08-21 0 0.650 0.570 0.660 - - 0 0 - 0.650 0.570 0.660 - - 0 - 0.00%
2018-08-20 0 0.650 0.600 0.650 0.600 0.650 32,000 19,400 0.6063 0.650 0.600 0.650 0.600 0.650 32,000 0.6063 0.00%
2018-08-17 0 0.650 0.600 0.650 0.600 0.650 28,000 17,400 0.6214 0.650 0.600 0.650 0.600 0.650 28,000 0.6214 -1.52%
2018-08-16 0 0.660 0.590 0.660 - - 0 0 - 0.660 0.590 0.660 - - 0 - 0.00%
2018-08-15 0 0.660 0.590 0.660 - - 0 0 - 0.660 0.590 0.660 - - 0 - -1.49%
2018-08-14 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2018-08-13 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2018-08-10 0 0.670 0.590 0.700 - - 0 0 - 0.670 0.590 0.700 - - 0 - 0.00%
2018-08-09 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2018-08-08 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2018-08-07 0 0.670 0.640 0.680 0.660 0.670 52,000 34,400 0.6615 0.670 0.640 0.680 0.660 0.670 52,000 0.6615 -4.29%
2018-08-06 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2018-08-03 0 0.700 0.630 0.700 0.700 0.700 16,000 11,200 0.7000 0.700 0.630 0.700 0.700 0.700 16,000 0.7000 0.00%
2018-08-02 0 0.700 0.630 0.700 0.680 0.700 104,000 71,960 0.6919 0.700 0.630 0.700 0.680 0.700 104,000 0.6919 1.45%
2018-08-01 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2018-07-31 0 0.690 0.650 0.690 0.670 0.690 56,000 38,040 0.6793 0.690 0.650 0.690 0.670 0.690 56,000 0.6793 0.00%
2018-07-30 0 0.690 0.640 0.690 - - 0 0 - 0.690 0.640 0.690 - - 0 - 0.00%
2018-07-27 0 0.690 0.650 0.700 0.690 0.690 180,000 124,200 0.6900 0.690 0.650 0.700 0.690 0.690 180,000 0.6900 0.00%
2018-07-26 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2018-07-25 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2018-07-24 0 0.690 0.630 0.700 0.630 0.690 24,000 15,360 0.6400 0.690 0.630 0.700 0.630 0.690 24,000 0.6400 0.00%
2018-07-23 0 0.690 0.640 0.700 - - 0 0 - 0.690 0.640 0.700 - - 0 - 0.00%
2018-07-20 0 0.690 0.640 0.690 0.700 0.700 28,000 19,600 0.7000 0.690 0.640 0.690 0.700 0.700 28,000 0.7000 0.00%
2018-07-19 0 0.690 0.650 0.690 0.650 0.700 52,000 34,320 0.6600 0.690 0.650 0.690 0.650 0.700 52,000 0.6600 0.00%
2018-07-18 0 0.690 0.650 0.690 0.630 0.710 272,000 184,480 0.6782 0.690 0.650 0.690 0.630 0.710 272,000 0.6782 15.00%
2018-07-17 0 0.600 0.560 0.610 0.580 0.620 1,100,000 659,800 0.5998 0.600 0.560 0.610 0.580 0.620 1,100,000 0.5998 5.26%
2018-07-16 0 0.570 0.550 0.570 0.510 0.600 2,252,000 1,243,960 0.5524 0.570 0.550 0.570 0.510 0.600 2,252,000 0.5524 -6.56%
2018-07-13 0 0.610 0.580 0.610 0.590 0.610 40,000 23,840 0.5960 0.610 0.580 0.610 0.590 0.610 40,000 0.5960 1.67%
2018-07-12 0 0.600 0.560 0.600 0.590 0.600 560,000 335,120 0.5984 0.600 0.560 0.600 0.590 0.600 560,000 0.5984 0.00%
2018-07-11 0 0.600 0.570 0.600 0.490 0.600 3,336,000 1,821,520 0.5460 0.600 0.570 0.600 0.490 0.600 3,336,000 0.5460 7.14%
2018-07-10 0 0.560 0.550 0.570 0.530 0.710 4,396,000 2,551,080 0.5803 0.560 0.550 0.570 0.530 0.710 4,396,000 0.5803 -21.13%
2018-07-09 0 0.710 0.690 0.720 0.690 0.800 2,888,000 2,083,760 0.7215 0.710 0.690 0.720 0.690 0.800 2,888,000 0.7215 -16.47%
2018-07-06 0 0.850 0.810 0.850 0.800 0.870 168,000 137,120 0.8162 0.850 0.810 0.850 0.800 0.870 168,000 0.8162 -2.30%
2018-07-05 0 0.870 0.830 0.880 - - 0 0 - 0.870 0.830 0.880 - - 0 - 0.00%
2018-07-04 0 0.870 0.820 0.880 - - 0 0 - 0.870 0.820 0.880 - - 0 - 0.00%
2018-07-03 0 0.870 0.830 0.880 0.820 0.870 40,000 33,640 0.8410 0.870 0.830 0.880 0.820 0.870 40,000 0.8410 -2.25%
2018-06-29 0 0.890 0.820 0.900 0.890 0.890 4,000 3,560 0.8900 0.890 0.820 0.900 0.890 0.890 4,000 0.8900 8.54%
2018-06-28 0 0.820 0.820 0.900 0.810 0.900 120,000 101,440 0.8453 0.820 0.820 0.900 0.810 0.900 120,000 0.8453 0.00%
2018-06-27 0 0.820 0.810 0.890 0.820 0.850 136,000 113,200 0.8324 0.820 0.810 0.890 0.820 0.850 136,000 0.8324 -7.87%
2018-06-26 0 0.890 0.850 0.890 0.850 0.900 40,000 35,120 0.8780 0.890 0.850 0.890 0.850 0.900 40,000 0.8780 -1.11%
2018-06-25 0 0.900 0.850 0.910 0.900 0.930 92,000 83,520 0.9078 0.900 0.850 0.910 0.900 0.930 92,000 0.9078 5.88%
2018-06-22 0 0.850 0.850 0.910 0.850 0.930 64,000 58,440 0.9131 0.850 0.850 0.910 0.850 0.930 64,000 0.9131 -2.30%
2018-06-21 0 0.870 0.870 0.920 0.870 0.930 636,000 584,800 0.9195 0.870 0.870 0.920 0.870 0.930 636,000 0.9195 -3.33%
2018-06-20 0 0.900 0.850 0.920 - - 0 0 - 0.900 0.850 0.920 - - 0 - 0.00%
2018-06-19 0 0.900 0.860 0.920 0.860 0.900 88,000 76,760 0.8723 0.900 0.860 0.920 0.860 0.900 88,000 0.8723 -2.17%
2018-06-15 0 0.920 0.870 0.920 - - 0 0 - 0.920 0.870 0.920 - - 0 - 0.00%
2018-06-14 0 0.920 0.880 0.920 - - 0 0 - 0.920 0.880 0.920 - - 0 - 0.00%
2018-06-13 0 0.920 0.880 0.920 - - 0 0 - 0.920 0.880 0.920 - - 0 - 0.00%
2018-06-12 0 0.920 0.880 0.920 0.870 0.920 12,000 10,640 0.8867 0.920 0.880 0.920 0.870 0.920 12,000 0.8867 4.55%
2018-06-11 0 0.880 0.870 0.900 - - 0 0 - 0.880 0.870 0.900 - - 0 - 0.00%
2018-06-08 0 0.880 0.870 0.900 0.880 0.900 16,000 14,240 0.8900 0.880 0.870 0.900 0.880 0.900 16,000 0.8900 -2.22%
2018-06-07 0 0.900 0.880 0.900 0.900 0.900 132,000 118,800 0.9000 0.900 0.880 0.900 0.900 0.900 132,000 0.9000 -2.17%
2018-06-06 0 0.920 0.890 0.950 0.880 0.940 80,000 71,280 0.8910 0.920 0.890 0.950 0.880 0.940 80,000 0.8910 1.10%
2018-06-05 0 0.910 0.910 0.920 0.870 0.870 12,000 10,440 0.8700 0.910 0.910 0.920 0.870 0.870 12,000 0.8700 -1.09%
2018-06-04 0 0.920 0.870 0.950 - - 0 0 - 0.920 0.870 0.950 - - 0 - 0.00%
2018-06-01 0 0.920 0.870 0.950 - - 0 0 - 0.920 0.870 0.950 - - 0 - 0.00%
2018-05-31 0 0.920 0.880 0.920 0.920 0.920 20,000 18,400 0.9200 0.920 0.880 0.920 0.920 0.920 20,000 0.9200 4.55%
2018-05-30 0 0.880 0.880 0.930 0.880 0.930 44,000 40,440 0.9191 0.880 0.880 0.930 0.880 0.930 44,000 0.9191 -1.12%
2018-05-29 0 0.890 0.890 0.930 0.890 0.920 116,000 103,560 0.8928 0.890 0.890 0.930 0.890 0.920 116,000 0.8928 -5.32%
2018-05-28 0 0.940 0.890 0.940 0.890 0.950 264,000 238,360 0.9029 0.940 0.890 0.940 0.890 0.950 264,000 0.9029 -2.08%
2018-05-25 0 0.960 0.900 0.960 0.870 0.960 16,000 15,000 0.9375 0.960 0.900 0.960 0.870 0.960 16,000 0.9375 2.13%
2018-05-24 0 0.940 0.880 0.970 - - 0 0 - 0.940 0.880 0.970 - - 0 - 0.00%
2018-05-23 0 0.940 0.880 0.960 0.940 0.960 24,000 22,800 0.9500 0.940 0.880 0.960 0.940 0.960 24,000 0.9500 0.00%
2018-05-21 0 0.940 0.900 0.940 0.960 0.960 4,000 3,840 0.9600 0.940 0.900 0.940 0.960 0.960 4,000 0.9600 -1.05%
2018-05-18 0 0.950 0.880 0.950 - - 0 0 - 0.950 0.880 0.950 - - 0 - 0.00%
2018-05-17 0 0.950 0.900 0.950 0.880 0.980 508,000 448,920 0.8837 0.950 0.900 0.950 0.880 0.980 508,000 0.8837 5.56%
2018-05-16 0 0.900 0.890 0.930 0.900 0.990 144,000 132,160 0.9178 0.900 0.890 0.930 0.900 0.990 144,000 0.9178 -3.23%
2018-05-15 0 0.930 0.920 0.930 0.930 0.940 132,000 123,760 0.9376 0.930 0.920 0.930 0.930 0.940 132,000 0.9376 -1.06%
2018-05-14 0 0.940 0.920 0.940 0.940 0.940 40,000 37,600 0.9400 0.940 0.920 0.940 0.940 0.940 40,000 0.9400 -1.05%
2018-05-11 0 0.950 0.910 0.950 0.920 1.020 128,000 119,720 0.9353 0.950 0.910 0.950 0.920 1.020 128,000 0.9353 1.06%
2018-05-10 0 0.940 0.900 0.960 - - 100,000 91,000 0.9100 0.940 0.900 0.960 - - 100,000 0.9100 0.00%
2018-05-09 0 0.940 0.900 0.960 - - 0 0 - 0.940 0.900 0.960 - - 0 - 0.00%
2018-05-08 0 0.940 0.900 0.950 0.940 0.940 76,000 71,440 0.9400 0.940 0.900 0.950 0.940 0.940 76,000 0.9400 0.00%
2018-05-07 0 0.940 0.900 0.940 0.910 0.960 148,000 135,960 0.9186 0.940 0.900 0.940 0.910 0.960 148,000 0.9186 -1.05%
2018-05-04 0 0.950 0.950 0.960 0.900 0.970 888,000 830,400 0.9351 0.950 0.950 0.960 0.900 0.970 888,000 0.9351 -1.04%
2018-05-03 0 0.960 0.940 0.960 - - 0 0 - 0.960 0.940 0.960 - - 0 - 0.00%
2018-05-02 0 0.960 0.940 0.960 0.950 0.960 640,000 613,400 0.9584 0.960 0.940 0.960 0.950 0.960 640,000 0.9584 -3.03%
2018-04-30 0 0.990 0.990 1.000 - - 0 0 - 0.990 0.990 1.000 - - 0 - 3.13%
2018-04-27 0 0.960 0.960 0.990 0.960 0.970 128,000 124,120 0.9697 0.960 0.960 0.990 0.960 0.970 128,000 0.9697 -2.04%
2018-04-26 0 0.980 0.980 1.000 0.970 0.980 304,000 295,240 0.9712 0.980 0.980 1.000 0.970 0.980 304,000 0.9712 -2.00%
2018-04-25 0 1.000 0.980 1.000 - - 0 0 - 1.000 0.980 1.000 - - 0 - -2.91%
2018-04-24 0 1.030 0.970 1.030 - - 0 0 - 1.030 0.970 1.030 - - 0 - 0.00%
2018-04-23 0 1.030 0.960 1.030 0.970 1.030 48,000 46,800 0.9750 1.030 0.960 1.030 0.970 1.030 48,000 0.9750 3.00%
2018-04-20 0 1.000 0.970 1.000 0.970 1.000 92,000 89,560 0.9735 1.000 0.970 1.000 0.970 1.000 92,000 0.9735 2.04%
2018-04-19 0 0.980 0.970 1.000 0.970 0.990 252,000 247,240 0.9811 0.980 0.970 1.000 0.970 0.990 252,000 0.9811 -2.00%
2018-04-18 0 1.000 0.980 1.000 0.990 1.000 20,000 19,880 0.9940 1.000 0.980 1.000 0.990 1.000 20,000 0.9940 -2.91%
2018-04-17 0 1.030 0.970 1.030 0.980 1.040 300,000 299,680 0.9989 1.030 0.970 1.030 0.980 1.040 300,000 0.9989 1.98%
2018-04-16 0 1.010 1.010 1.020 1.010 1.030 232,000 238,440 1.0278 1.010 1.010 1.020 1.010 1.030 232,000 1.0278 0.00%
2018-04-13 0 1.010 1.010 1.060 1.010 1.040 300,000 308,920 1.0297 1.010 1.010 1.060 1.010 1.040 300,000 1.0297 -3.81%
2018-04-12 0 1.050 1.020 1.050 - - 0 0 - 1.050 1.020 1.050 - - 0 - 0.00%
2018-04-11 0 1.050 1.020 1.050 1.050 1.050 60,000 63,000 1.0500 1.050 1.020 1.050 1.050 1.050 60,000 1.0500 0.00%
2018-04-10 0 1.050 1.020 1.050 1.030 1.050 124,000 128,200 1.0339 1.050 1.020 1.050 1.030 1.050 124,000 1.0339 1.94%
2018-04-09 0 1.030 1.020 1.050 1.030 1.050 180,000 187,480 1.0416 1.030 1.020 1.050 1.030 1.050 180,000 1.0416 -1.90%
2018-04-06 0 1.050 1.050 1.080 - - 0 0 - 1.050 1.050 1.080 - - 0 - 0.00%
2018-04-04 0 1.050 1.030 1.070 1.050 1.050 80,000 84,000 1.0500 1.050 1.030 1.070 1.050 1.050 80,000 1.0500 -2.78%
2018-04-03 0 1.080 1.060 1.080 - - 0 0 - 1.080 1.060 1.080 - - 0 - -0.92%
2018-03-29 0 1.090 1.090 1.100 1.060 1.100 256,000 274,800 1.0734 1.090 1.090 1.100 1.060 1.100 256,000 1.0734 0.93%
2018-03-28 0 1.080 1.080 1.100 1.080 1.100 140,000 152,000 1.0857 1.080 1.080 1.100 1.080 1.100 140,000 1.0857 -2.70%
2018-03-27 0 1.110 1.080 1.120 1.090 1.110 176,000 193,640 1.1002 1.110 1.080 1.120 1.090 1.110 176,000 1.1002 1.83%
2018-03-26 0 1.090 1.070 1.090 1.070 1.100 80,000 86,800 1.0850 1.090 1.070 1.090 1.070 1.100 80,000 1.0850 2.83%
2018-03-23 0 1.060 1.040 1.060 1.040 1.060 72,000 75,600 1.0500 1.060 1.040 1.060 1.040 1.060 72,000 1.0500 -1.85%
2018-03-22 0 1.080 1.070 1.090 1.070 1.080 108,000 116,240 1.0763 1.080 1.070 1.090 1.070 1.080 108,000 1.0763 0.00%
2018-03-21 0 1.080 1.030 1.080 1.040 1.090 796,000 841,720 1.0574 1.080 1.030 1.080 1.040 1.090 796,000 1.0574 -0.92%
2018-03-20 0 1.090 1.070 1.100 1.070 1.090 220,000 238,520 1.0842 1.090 1.070 1.100 1.070 1.090 220,000 1.0842 -1.80%
2018-03-19 0 1.110 1.060 1.120 1.060 1.110 440,000 471,320 1.0712 1.110 1.060 1.120 1.060 1.110 440,000 1.0712 1.83%
2018-03-16 0 1.090 1.080 1.090 1.070 1.110 68,000 73,720 1.0841 1.090 1.080 1.090 1.070 1.110 68,000 1.0841 -2.68%
2018-03-15 0 1.120 1.120 1.130 1.070 1.100 316,000 341,000 1.0791 1.120 1.120 1.130 1.070 1.100 316,000 1.0791 3.70%
2018-03-14 0 1.080 1.080 1.110 1.070 1.080 40,000 43,040 1.0760 1.080 1.080 1.110 1.070 1.080 40,000 1.0760 -2.70%
2018-03-13 0 1.110 1.070 1.120 1.110 1.110 36,000 39,960 1.1100 1.110 1.070 1.120 1.110 1.110 36,000 1.1100 1.83%
2018-03-12 0 1.090 1.070 1.090 1.070 1.100 204,000 222,240 1.0894 1.090 1.070 1.090 1.070 1.100 204,000 1.0894 -1.80%
2018-03-09 0 1.110 1.100 1.110 1.100 1.120 116,000 129,240 1.1141 1.110 1.100 1.110 1.100 1.120 116,000 1.1141 -1.77%
2018-03-08 0 1.130 1.100 1.130 1.100 1.130 12,000 13,320 1.1100 1.130 1.100 1.130 1.100 1.130 12,000 1.1100 2.73%
2018-03-07 0 1.100 1.100 1.120 1.100 1.120 64,000 71,440 1.1163 1.100 1.100 1.120 1.100 1.120 64,000 1.1163 -1.79%
2018-03-06 0 1.120 1.080 1.120 - - 0 0 - 1.120 1.080 1.120 - - 0 - -0.88%
2018-03-05 0 1.130 1.100 1.140 1.140 1.140 4,000 4,560 1.1400 1.130 1.100 1.140 1.140 1.140 4,000 1.1400 2.73%
2018-03-02 0 1.100 1.080 1.100 1.100 1.100 116,000 127,600 1.1000 1.100 1.080 1.100 1.100 1.100 116,000 1.1000 0.00%
2018-03-01 0 1.100 1.100 1.130 1.100 1.100 140,000 154,000 1.1000 1.100 1.100 1.130 1.100 1.100 140,000 1.1000 -1.79%
2018-02-28 0 1.120 1.100 1.130 - - 0 0 - 1.120 1.100 1.130 - - 0 - 0.00%
2018-02-27 0 1.120 1.100 1.120 1.120 1.130 72,000 80,760 1.1217 1.120 1.100 1.120 1.120 1.130 72,000 1.1217 0.00%
2018-02-26 0 1.120 1.100 1.130 1.100 1.120 396,000 439,520 1.1099 1.120 1.100 1.130 1.100 1.120 396,000 1.1099 1.82%
2018-02-23 0 1.100 1.100 1.140 1.090 1.100 116,000 127,480 1.0990 1.100 1.100 1.140 1.090 1.100 116,000 1.0990 0.00%
2018-02-22 0 1.100 1.080 1.130 1.100 1.100 232,000 255,200 1.1000 1.100 1.080 1.130 1.100 1.100 232,000 1.1000 0.00%
2018-02-21 0 1.100 1.080 1.150 - - 0 0 - 1.100 1.080 1.150 - - 0 - 0.00%
2018-02-20 0 1.100 1.090 1.140 1.100 1.100 8,000 8,800 1.1000 1.100 1.090 1.140 1.100 1.100 8,000 1.1000 0.00%
2018-02-15 0 1.100 1.080 1.150 - - 0 0 - 1.100 1.080 1.150 - - 0 - 0.00%
2018-02-14 0 1.100 1.080 1.110 1.080 1.100 116,000 125,840 1.0848 1.100 1.080 1.110 1.080 1.100 116,000 1.0848 -0.90%
2018-02-13 0 1.110 1.100 1.110 1.100 1.140 228,000 256,720 1.1260 1.110 1.100 1.110 1.100 1.140 228,000 1.1260 0.00%
2018-02-12 0 1.110 1.120 1.130 1.100 1.120 76,000 84,880 1.1168 1.110 1.120 1.130 1.100 1.120 76,000 1.1168 0.91%
2018-02-09 0 1.100 1.090 1.110 1.080 1.100 680,000 745,920 1.0969 1.100 1.090 1.110 1.080 1.100 680,000 1.0969 -1.79%
2018-02-08 0 1.120 1.110 1.140 1.100 1.130 756,000 840,760 1.1121 1.120 1.110 1.140 1.100 1.130 756,000 1.1121 1.82%
2018-02-07 0 1.100 1.100 1.140 1.080 1.120 556,000 610,920 1.0988 1.100 1.100 1.140 1.080 1.120 556,000 1.0988 0.92%
2018-02-06 0 1.090 1.080 1.120 1.080 1.150 428,000 477,000 1.1145 1.090 1.080 1.120 1.080 1.150 428,000 1.1145 -5.22%
2018-02-05 0 1.150 1.140 1.150 1.150 1.230 68,000 79,400 1.1676 1.150 1.140 1.150 1.150 1.230 68,000 1.1676 0.00%
2018-02-02 0 1.150 1.150 1.180 1.150 1.160 172,000 198,080 1.1516 1.150 1.150 1.180 1.150 1.160 172,000 1.1516 -2.54%
2018-02-01 0 1.180 1.180 1.200 1.180 1.200 168,000 201,280 1.1981 1.180 1.180 1.200 1.180 1.200 168,000 1.1981 -1.67%
2018-01-31 0 1.200 1.180 1.210 1.150 1.210 396,000 467,000 1.1793 1.200 1.180 1.210 1.150 1.210 396,000 1.1793 3.45%
2018-01-30 0 1.160 1.140 1.160 1.140 1.220 1,348,000 1,606,560 1.1918 1.160 1.140 1.160 1.140 1.220 1,348,000 1.1918 -4.13%
2018-01-29 0 1.210 1.210 1.220 1.210 1.230 1,172,000 1,429,000 1.2193 1.210 1.210 1.220 1.210 1.230 1,172,000 1.2193 0.00%
2018-01-26 0 1.210 1.200 1.220 1.200 1.220 360,000 435,080 1.2086 1.210 1.200 1.220 1.200 1.220 360,000 1.2086 0.00%
2018-01-25 0 1.210 1.190 1.220 1.190 1.210 452,000 543,160 1.2017 1.210 1.190 1.220 1.190 1.210 452,000 1.2017 0.00%
2018-01-24 0 1.210 1.200 1.210 1.140 1.320 1,520,000 1,799,520 1.1839 1.210 1.200 1.210 1.140 1.320 1,520,000 1.1839 7.08%
2018-01-23 0 1.130 1.130 1.140 1.100 1.130 644,000 721,520 1.1204 1.130 1.130 1.140 1.100 1.130 644,000 1.1204 2.73%
2018-01-22 0 1.100 1.090 1.120 1.090 1.100 80,000 87,880 1.0985 1.100 1.090 1.120 1.090 1.100 80,000 1.0985 0.00%
2018-01-19 0 1.100 1.090 1.120 1.100 1.100 72,000 79,160 1.0994 1.100 1.090 1.120 1.100 1.100 72,000 1.0994 0.92%
2018-01-18 0 1.090 1.090 1.100 1.080 1.140 304,000 343,960 1.1314 1.090 1.090 1.100 1.080 1.140 304,000 1.1314 -1.80%
2018-01-17 0 1.110 1.110 1.120 1.080 1.130 616,000 685,840 1.1134 1.110 1.110 1.120 1.080 1.130 616,000 1.1134 3.74%
2018-01-16 0 1.070 1.070 1.090 1.060 1.070 104,000 110,720 1.0646 1.070 1.070 1.090 1.060 1.070 104,000 1.0646 0.00%
2018-01-15 0 1.070 1.070 1.100 1.070 1.080 132,000 141,840 1.0745 1.070 1.070 1.100 1.070 1.080 132,000 1.0745 -1.83%
2018-01-12 0 1.090 1.080 1.100 1.090 1.090 4,000 4,360 1.0900 1.090 1.080 1.100 1.090 1.090 4,000 1.0900 0.93%
2018-01-11 0 1.080 1.080 1.120 1.080 1.090 284,000 307,720 1.0835 1.080 1.080 1.120 1.080 1.090 284,000 1.0835 -0.92%
2018-01-10 0 1.090 1.080 1.090 1.090 1.110 168,000 184,120 1.0960 1.090 1.080 1.090 1.090 1.110 168,000 1.0960 0.00%
2018-01-09 0 1.090 1.080 1.100 1.070 1.100 1,188,000 1,292,120 1.0876 1.090 1.080 1.100 1.070 1.100 1,188,000 1.0876 0.00%
2018-01-08 0 1.090 1.090 1.110 1.090 1.100 528,000 578,760 1.0961 1.090 1.090 1.110 1.090 1.100 528,000 1.0961 0.00%
2018-01-05 0 1.090 1.090 1.110 1.090 1.110 836,000 918,000 1.0981 1.090 1.090 1.110 1.090 1.110 836,000 1.0981 0.93%
2018-01-04 0 1.080 1.080 1.090 1.080 1.100 456,000 495,600 1.0868 1.080 1.080 1.090 1.080 1.100 456,000 1.0868 0.00%
2018-01-03 0 1.080 1.070 1.090 1.080 1.080 156,000 168,560 1.0805 1.080 1.070 1.090 1.080 1.080 156,000 1.0805 0.93%
2018-01-02 0 1.070 1.070 1.080 1.070 1.100 160,000 172,040 1.0753 1.070 1.070 1.080 1.070 1.100 160,000 1.0753 0.00%
2017-12-29 0 1.070 1.070 1.100 1.070 1.120 252,000 269,920 1.0711 1.070 1.070 1.100 1.070 1.120 252,000 1.0711 -5.31%
2017-12-28 0 1.130 1.080 1.130 1.070 1.130 84,000 91,320 1.0871 1.130 1.080 1.130 1.070 1.130 84,000 1.0871 5.61%
2017-12-27 0 1.070 1.060 1.080 1.070 1.080 88,000 94,320 1.0718 1.070 1.060 1.080 1.070 1.080 88,000 1.0718 0.00%
2017-12-22 0 1.070 1.050 1.080 1.050 1.070 320,000 338,320 1.0573 1.070 1.050 1.080 1.050 1.070 320,000 1.0573 0.94%
2017-12-21 0 1.060 1.050 1.060 1.060 1.060 256,000 271,360 1.0600 1.060 1.050 1.060 1.060 1.060 256,000 1.0600 0.00%
2017-12-20 0 1.060 1.060 1.080 1.030 1.060 212,000 220,000 1.0377 1.060 1.060 1.080 1.030 1.060 212,000 1.0377 1.92%
2017-12-19 0 1.040 1.030 1.080 1.040 1.080 512,000 538,040 1.0509 1.040 1.030 1.080 1.040 1.080 512,000 1.0509 -2.80%
2017-12-18 0 1.070 1.070 1.080 1.070 1.120 968,000 1,045,680 1.0802 1.070 1.070 1.080 1.070 1.120 968,000 1.0802 -4.46%
2017-12-15 0 1.120 1.080 1.120 1.080 1.150 1,052,000 1,182,240 1.1238 1.120 1.080 1.120 1.080 1.150 1,052,000 1.1238 0.00%
2017-12-14 0 1.120 1.090 1.120 1.090 1.170 1,716,000 1,924,360 1.1214 1.120 1.090 1.120 1.090 1.170 1,716,000 1.1214 -1.75%
2017-12-13 0 1.140 1.120 1.130 1.100 1.200 3,168,000 3,578,520 1.1296 1.140 1.120 1.130 1.100 1.200 3,168,000 1.1296 1.79%
2017-12-12 0 1.120 1.100 1.120 1.050 1.150 1,556,000 1,722,440 1.1070 1.120 1.100 1.120 1.050 1.150 1,556,000 1.1070 6.67%
2017-12-11 0 1.050 1.030 1.050 1.030 1.050 104,000 107,640 1.0350 1.050 1.030 1.050 1.030 1.050 104,000 1.0350 0.96%
2017-12-08 0 1.040 1.040 1.070 1.040 1.070 152,000 158,280 1.0413 1.040 1.040 1.070 1.040 1.070 152,000 1.0413 -3.70%
2017-12-07 0 1.080 1.060 1.080 1.060 1.080 296,000 314,400 1.0622 1.080 1.060 1.080 1.060 1.080 296,000 1.0622 4.85%
2017-12-06 0 1.030 1.020 1.070 1.030 1.070 428,000 451,360 1.0546 1.030 1.020 1.070 1.030 1.070 428,000 1.0546 -4.63%
2017-12-05 0 1.080 1.080 1.100 1.080 1.080 120,000 129,600 1.0800 1.080 1.080 1.100 1.080 1.080 120,000 1.0800 0.00%
2017-12-04 0 1.080 1.070 1.090 1.080 1.080 172,000 185,760 1.0800 1.080 1.070 1.090 1.080 1.080 172,000 1.0800 -0.92%
2017-12-01 0 1.090 1.080 1.090 1.070 1.120 300,000 328,560 1.0952 1.090 1.080 1.090 1.070 1.120 300,000 1.0952 1.87%
2017-11-30 0 1.070 1.060 1.080 1.060 1.100 1,296,000 1,389,160 1.0719 1.070 1.060 1.080 1.060 1.100 1,296,000 1.0719 -0.93%
2017-11-29 0 1.080 1.080 1.100 1.080 1.100 300,000 327,440 1.0915 1.080 1.080 1.100 1.080 1.100 300,000 1.0915 -2.70%
2017-11-28 0 1.110 1.080 1.110 1.080 1.110 88,000 95,160 1.0814 1.110 1.080 1.110 1.080 1.110 88,000 1.0814 -0.89%
2017-11-27 0 1.120 1.100 1.120 1.120 1.120 60,000 67,200 1.1200 1.120 1.100 1.120 1.120 1.120 60,000 1.1200 1.82%
2017-11-24 0 1.100 1.090 1.110 1.100 1.100 200,000 220,000 1.1000 1.100 1.090 1.110 1.100 1.100 200,000 1.1000 0.00%
2017-11-23 0 1.100 1.070 1.100 1.080 1.170 1,112,000 1,240,400 1.1155 1.100 1.070 1.100 1.080 1.170 1,112,000 1.1155 -6.78%
2017-11-22 0 1.180 1.180 1.190 1.170 1.250 892,000 1,069,160 1.1986 1.180 1.180 1.190 1.170 1.250 892,000 1.1986 -6.35%
2017-11-21 0 1.260 1.220 1.260 1.200 1.260 436,000 540,520 1.2397 1.260 1.220 1.260 1.200 1.260 436,000 1.2397 1.61%
2017-11-20 0 1.240 1.210 1.250 1.200 1.280 632,000 779,320 1.2331 1.240 1.210 1.250 1.200 1.280 632,000 1.2331 -3.12%
2017-11-17 0 1.280 1.280 1.290 1.240 1.280 44,000 54,720 1.2436 1.280 1.280 1.290 1.240 1.280 44,000 1.2436 -0.78%
2017-11-16 0 1.290 1.240 1.290 1.290 1.300 64,000 82,600 1.2906 1.290 1.240 1.290 1.290 1.300 64,000 1.2906 0.00%
2017-11-15 0 1.290 1.290 1.300 1.250 1.300 196,000 251,880 1.2851 1.290 1.290 1.300 1.250 1.300 196,000 1.2851 -0.77%
2017-11-14 0 1.300 1.270 1.300 1.280 1.300 168,000 217,440 1.2943 1.300 1.270 1.300 1.280 1.300 168,000 1.2943 -1.52%
2017-11-13 0 1.320 1.300 1.320 1.290 1.340 184,000 242,520 1.3180 1.320 1.300 1.320 1.290 1.340 184,000 1.3180 2.33%
2017-11-10 0 1.290 1.280 1.300 1.280 1.300 280,000 362,920 1.2961 1.290 1.280 1.300 1.280 1.300 280,000 1.2961 -1.53%
2017-11-09 0 1.310 1.310 1.320 1.300 1.310 1,252,000 1,628,560 1.3008 1.310 1.310 1.320 1.300 1.310 1,252,000 1.3008 0.00%
2017-11-08 0 1.310 1.290 1.310 1.290 1.350 436,000 569,160 1.3054 1.310 1.290 1.310 1.290 1.350 436,000 1.3054 1.55%
2017-11-07 0 1.290 1.280 1.310 1.250 1.310 1,688,000 2,184,400 1.2941 1.290 1.280 1.310 1.250 1.310 1,688,000 1.2941 2.38%
2017-11-06 0 1.260 1.260 1.280 1.230 1.260 756,000 944,800 1.2497 1.260 1.260 1.280 1.230 1.260 756,000 1.2497 0.00%
2017-11-03 0 1.260 1.260 1.280 1.260 1.260 108,000 136,080 1.2600 1.260 1.260 1.280 1.260 1.260 108,000 1.2600 0.00%
2017-11-02 0 1.260 1.250 1.270 1.260 1.270 112,000 141,920 1.2671 1.260 1.250 1.270 1.260 1.270 112,000 1.2671 0.00%
2017-11-01 0 1.260 1.260 1.280 1.240 1.260 1,280,000 1,599,240 1.2494 1.260 1.260 1.280 1.240 1.260 1,280,000 1.2494 1.61%
2017-10-31 0 1.240 1.240 1.250 1.210 1.260 1,112,000 1,369,120 1.2312 1.240 1.240 1.250 1.210 1.260 1,112,000 1.2312 -3.12%
2017-10-30 0 1.280 1.260 1.280 1.250 1.320 948,000 1,213,800 1.2804 1.280 1.260 1.280 1.250 1.320 948,000 1.2804 -5.19%
2017-10-27 0 1.350 1.320 1.350 1.280 1.400 2,548,000 3,457,920 1.3571 1.350 1.320 1.350 1.280 1.400 2,548,000 1.3571 0.75%
2017-10-26 0 1.340 1.320 1.350 1.320 1.340 1,072,000 1,426,480 1.3307 1.340 1.320 1.350 1.320 1.340 1,072,000 1.3307 0.00%
2017-10-25 0 1.340 1.300 1.340 1.290 1.370 776,000 1,020,760 1.3154 1.340 1.300 1.340 1.290 1.370 776,000 1.3154 -0.74%
2017-10-24 0 1.350 1.330 1.350 1.280 1.390 4,664,000 6,270,880 1.3445 1.350 1.330 1.350 1.280 1.390 4,664,000 1.3445 7.14%
2017-10-23 0 1.260 1.230 1.280 1.200 1.270 2,248,000 2,795,280 1.2435 1.260 1.230 1.280 1.200 1.270 2,248,000 1.2435 5.00%
2017-10-20 0 1.200 1.180 1.210 1.110 1.200 1,080,000 1,256,760 1.1637 1.200 1.180 1.210 1.110 1.200 1,080,000 1.1637 7.14%
2017-10-19 0 1.120 1.110 1.140 1.110 1.130 780,000 870,640 1.1162 1.120 1.110 1.140 1.110 1.130 780,000 1.1162 0.00%
2017-10-18 0 1.120 1.100 1.120 1.090 1.160 1,076,000 1,192,400 1.1082 1.120 1.100 1.120 1.090 1.160 1,076,000 1.1082 -4.27%
2017-10-17 0 1.170 1.150 1.170 1.150 1.200 1,576,000 1,846,080 1.1714 1.170 1.150 1.170 1.150 1.200 1,576,000 1.1714 -0.85%
2017-10-16 0 1.180 1.180 1.210 1.180 1.260 2,344,000 2,846,520 1.2144 1.180 1.180 1.210 1.180 1.260 2,344,000 1.2144 2.61%
2017-10-13 0 1.150 1.150 1.180 1.140 1.190 1,964,000 2,265,320 1.1534 1.150 1.150 1.180 1.140 1.190 1,964,000 1.1534 0.88%
2017-10-12 0 1.140 1.130 1.170 1.140 1.270 3,504,000 4,232,760 1.2080 1.140 1.130 1.170 1.140 1.270 3,504,000 1.2080 -5.79%
2017-10-11 0 1.210 1.210 1.230 1.030 1.270 10,616,000 12,524,120 1.1797 1.210 1.210 1.230 1.030 1.270 10,616,000 1.1797 16.35%
2017-10-10 0 1.040 1.030 1.050 1.000 1.130 8,260,000 8,776,080 1.0625 1.040 1.030 1.050 1.000 1.130 8,260,000 1.0625 7.22%
2017-10-09 0 0.970 0.960 0.970 0.960 1.010 2,184,000 2,149,160 0.9840 0.970 0.960 0.970 0.960 1.010 2,184,000 0.9840 -4.90%
2017-10-06 0 1.020 0.990 1.020 1.000 1.040 620,000 629,280 1.0150 1.020 0.990 1.020 1.000 1.040 620,000 1.0150 0.00%
2017-10-04 0 1.020 1.010 1.030 0.990 1.060 732,000 745,600 1.0186 1.020 1.010 1.030 0.990 1.060 732,000 1.0186 -3.77%
2017-10-03 0 1.060 1.050 1.070 0.890 1.070 3,764,000 3,734,840 0.9923 1.060 1.050 1.070 0.890 1.070 3,764,000 0.9923 23.26%
2017-09-29 0 0.860 0.850 0.870 0.850 0.880 336,000 293,960 0.8749 0.860 0.850 0.870 0.850 0.880 336,000 0.8749 -1.15%
2017-09-28 0 0.870 0.860 0.870 0.870 0.890 120,000 104,600 0.8717 0.870 0.860 0.870 0.870 0.890 120,000 0.8717 2.35%
2017-09-27 0 0.850 0.850 0.880 0.840 0.850 64,000 54,360 0.8494 0.850 0.850 0.880 0.840 0.850 64,000 0.8494 3.66%
2017-09-26 0 0.820 0.820 0.830 0.820 0.860 492,000 414,160 0.8418 0.820 0.820 0.830 0.820 0.860 492,000 0.8418 -4.65%
2017-09-25 0 0.860 0.850 0.880 0.860 0.880 184,000 161,600 0.8783 0.860 0.850 0.880 0.860 0.880 184,000 0.8783 -4.44%
2017-09-22 0 0.900 0.850 0.900 0.840 0.900 24,000 20,400 0.8500 0.900 0.850 0.900 0.840 0.900 24,000 0.8500 2.27%
2017-09-21 0 0.880 0.870 0.900 0.880 0.880 80,000 70,400 0.8800 0.880 0.870 0.900 0.880 0.880 80,000 0.8800 0.00%
2017-09-20 0 0.880 0.860 0.890 0.850 0.880 216,000 186,400 0.8630 0.880 0.860 0.890 0.850 0.880 216,000 0.8630 0.00%
2017-09-19 0 0.880 0.860 0.880 0.860 0.880 336,000 289,040 0.8602 0.880 0.860 0.880 0.860 0.880 336,000 0.8602 1.15%
2017-09-18 0 0.870 0.870 0.880 0.870 0.890 340,000 299,560 0.8811 0.870 0.870 0.880 0.870 0.890 340,000 0.8811 -1.14%
2017-09-15 0 0.880 0.850 0.890 0.880 0.880 96,000 84,480 0.8800 0.880 0.850 0.890 0.880 0.880 96,000 0.8800 2.33%
2017-09-14 0 0.860 0.860 0.880 0.860 0.860 48,000 41,280 0.8600 0.860 0.860 0.880 0.860 0.860 48,000 0.8600 0.00%
2017-09-13 0 0.860 0.840 0.860 0.840 0.860 48,000 40,720 0.8483 0.860 0.840 0.860 0.840 0.860 48,000 0.8483 2.38%
2017-09-12 0 0.840 0.840 0.870 0.840 0.850 36,000 30,440 0.8456 0.840 0.840 0.870 0.840 0.850 36,000 0.8456 -1.18%
2017-09-11 0 0.850 0.830 0.860 0.830 0.910 1,192,000 1,029,400 0.8636 0.850 0.830 0.860 0.830 0.910 1,192,000 0.8636 2.41%
2017-09-08 0 0.830 0.830 0.860 0.830 0.850 140,000 117,400 0.8386 0.830 0.830 0.860 0.830 0.850 140,000 0.8386 -2.35%
2017-09-07 0 0.850 0.850 0.900 0.850 0.880 88,000 75,920 0.8627 0.850 0.850 0.900 0.850 0.880 88,000 0.8627 0.00%
2017-09-06 0 0.850 0.850 0.900 0.850 0.910 188,000 164,080 0.8728 0.850 0.850 0.900 0.850 0.910 188,000 0.8728 -2.30%
2017-09-05 0 0.870 0.850 0.880 0.860 0.870 116,000 100,000 0.8621 0.870 0.850 0.880 0.860 0.870 116,000 0.8621 0.00%
2017-09-04 0 0.870 0.850 0.900 - - 0 0 - 0.870 0.850 0.900 - - 0 - 0.00%
2017-09-01 0 0.870 0.850 0.870 0.840 0.880 92,000 78,600 0.8543 0.870 0.850 0.870 0.840 0.880 92,000 0.8543 1.16%
2017-08-31 0 0.860 0.860 0.880 0.810 0.920 1,244,000 1,080,920 0.8689 0.860 0.860 0.880 0.810 0.920 1,244,000 0.8689 8.86%
2017-08-30 0 0.790 0.790 0.820 0.790 0.790 200,000 158,000 0.7900 0.790 0.790 0.820 0.790 0.790 200,000 0.7900 -1.25%
2017-08-29 0 0.800 0.790 0.800 - - 0 0 - 0.800 0.790 0.800 - - 0 - -2.44%
2017-08-28 0 0.820 0.800 0.840 0.820 0.820 20,000 16,400 0.8200 0.820 0.800 0.840 0.820 0.820 20,000 0.8200 0.00%
2017-08-25 0 0.820 0.780 0.820 0.820 0.820 20,000 16,400 0.8200 0.820 0.780 0.820 0.820 0.820 20,000 0.8200 2.50%
2017-08-24 0 0.800 0.780 0.810 0.800 0.800 52,000 41,600 0.8000 0.800 0.780 0.810 0.800 0.800 52,000 0.8000 0.00%
2017-08-22 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2017-08-21 0 0.800 0.770 0.800 0.760 0.800 8,000 6,240 0.7800 0.800 0.770 0.800 0.760 0.800 8,000 0.7800 -2.44%
2017-08-18 0 0.820 0.770 0.820 - - 0 0 - 0.820 0.770 0.820 - - 0 - -2.38%
2017-08-17 0 0.840 0.800 0.840 0.800 0.840 116,000 95,240 0.8210 0.840 0.800 0.840 0.800 0.840 116,000 0.8210 7.69%
2017-08-16 0 0.780 0.780 0.810 0.780 0.780 20,000 15,600 0.7800 0.780 0.780 0.810 0.780 0.780 20,000 0.7800 2.63%
2017-08-15 0 0.760 0.760 0.790 0.760 0.770 152,000 116,520 0.7666 0.760 0.760 0.790 0.760 0.770 152,000 0.7666 -2.56%
2017-08-14 0 0.780 0.760 0.790 0.770 0.790 324,000 252,960 0.7807 0.780 0.760 0.790 0.770 0.790 324,000 0.7807 0.00%
2017-08-11 0 0.780 0.770 0.800 0.780 0.780 104,000 81,120 0.7800 0.780 0.770 0.800 0.780 0.780 104,000 0.7800 -2.50%
2017-08-10 0 0.800 0.780 0.800 0.780 0.800 8,000 6,320 0.7900 0.800 0.780 0.800 0.780 0.800 8,000 0.7900 -1.23%
2017-08-09 0 0.810 0.790 0.810 0.790 0.810 240,000 191,160 0.7965 0.810 0.790 0.810 0.790 0.810 240,000 0.7965 1.25%
2017-08-08 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - 0.00%
2017-08-07 0 0.800 0.790 0.800 0.800 0.810 532,000 426,400 0.8015 0.800 0.790 0.800 0.800 0.810 532,000 0.8015 -1.23%
2017-08-04 0 0.810 0.800 0.820 0.790 0.810 348,000 278,400 0.8000 0.810 0.800 0.820 0.790 0.810 348,000 0.8000 -1.22%
2017-08-03 0 0.820 0.800 0.820 0.800 0.820 224,000 181,720 0.8113 0.820 0.800 0.820 0.800 0.820 224,000 0.8113 1.23%
2017-08-02 0 0.810 0.800 0.820 0.810 0.810 44,000 35,640 0.8100 0.810 0.800 0.820 0.810 0.810 44,000 0.8100 1.25%
2017-08-01 0 0.800 0.800 0.820 0.800 0.810 172,000 138,520 0.8053 0.800 0.800 0.820 0.800 0.810 172,000 0.8053 -1.23%
2017-07-31 0 0.810 0.810 0.820 0.810 0.840 812,000 662,480 0.8159 0.810 0.810 0.820 0.810 0.840 812,000 0.8159 -1.22%
2017-07-28 0 0.820 0.810 0.820 0.800 0.850 572,000 468,440 0.8190 0.820 0.810 0.820 0.800 0.850 572,000 0.8190 -2.38%
2017-07-27 0 0.840 0.840 0.890 0.830 0.840 200,000 167,680 0.8384 0.840 0.840 0.890 0.830 0.840 200,000 0.8384 -1.18%
2017-07-26 0 0.850 0.840 0.890 - - 0 0 - 0.850 0.840 0.890 - - 0 - 0.00%
2017-07-25 0 0.850 0.840 0.850 - - 0 0 - 0.850 0.840 0.850 - - 0 - 0.00%
2017-07-24 0 0.850 0.840 0.850 - - 0 0 - 0.850 0.840 0.850 - - 0 - -1.16%
2017-07-21 0 0.860 0.860 0.870 0.840 0.860 32,000 26,960 0.8425 0.860 0.860 0.870 0.840 0.860 32,000 0.8425 -1.15%
2017-07-20 0 0.870 0.860 0.870 0.840 0.870 140,000 119,880 0.8563 0.870 0.860 0.870 0.840 0.870 140,000 0.8563 0.00%
2017-07-19 0 0.870 0.870 0.880 0.860 0.870 32,000 27,800 0.8688 0.870 0.870 0.880 0.860 0.870 32,000 0.8688 0.00%
2017-07-18 0 0.870 0.840 0.870 0.830 0.870 688,000 571,200 0.8302 0.870 0.840 0.870 0.830 0.870 688,000 0.8302 0.00%
2017-07-17 0 0.870 0.870 0.890 0.870 0.870 56,000 48,720 0.8700 0.870 0.870 0.890 0.870 0.870 56,000 0.8700 0.00%
2017-07-14 0 0.870 0.840 0.870 0.840 0.870 24,000 20,280 0.8450 0.870 0.840 0.870 0.840 0.870 24,000 0.8450 3.57%
2017-07-13 0 0.840 0.830 0.870 0.820 0.840 720,000 602,600 0.8369 0.840 0.830 0.870 0.820 0.840 720,000 0.8369 1.20%
2017-07-12 0 0.830 0.830 0.880 0.830 0.860 64,000 54,080 0.8450 0.830 0.830 0.880 0.830 0.860 64,000 0.8450 -3.49%
2017-07-11 0 0.860 0.830 0.870 0.820 0.860 44,000 36,440 0.8282 0.860 0.830 0.870 0.820 0.860 44,000 0.8282 0.00%
2017-07-10 0 0.860 0.840 0.860 0.840 0.860 732,000 614,880 0.8400 0.860 0.840 0.860 0.840 0.860 732,000 0.8400 0.00%
2017-07-07 0 0.860 0.830 0.870 - - 0 0 - 0.860 0.830 0.870 - - 0 - 0.00%
2017-07-06 0 0.860 0.840 0.860 0.840 0.860 8,000 6,800 0.8500 0.860 0.840 0.860 0.840 0.860 8,000 0.8500 -1.15%
2017-07-05 0 0.870 0.830 0.870 0.830 0.870 668,000 561,680 0.8408 0.870 0.830 0.870 0.830 0.870 668,000 0.8408 2.35%
2017-07-04 0 0.850 0.820 0.850 0.840 0.850 256,000 215,880 0.8433 0.850 0.820 0.850 0.840 0.850 256,000 0.8433 1.19%
2017-07-03 0 0.840 0.830 0.850 0.820 0.840 204,000 170,720 0.8369 0.840 0.830 0.850 0.820 0.840 204,000 0.8369 1.20%
2017-06-30 0 0.830 0.830 0.850 0.830 0.830 36,000 29,880 0.8300 0.830 0.830 0.850 0.830 0.830 36,000 0.8300 -2.35%
2017-06-29 0 0.850 0.840 0.850 0.800 0.850 560,000 463,600 0.8279 0.850 0.840 0.850 0.800 0.850 560,000 0.8279 1.19%
2017-06-28 0 0.840 0.820 0.860 0.840 0.850 392,000 329,440 0.8404 0.840 0.820 0.860 0.840 0.850 392,000 0.8404 0.00%
2017-06-27 0 0.840 0.840 0.860 0.810 0.850 892,000 744,560 0.8347 0.840 0.840 0.860 0.810 0.850 892,000 0.8347 -2.33%
2017-06-26 0 0.860 0.850 0.870 0.850 0.860 144,000 123,520 0.8578 0.860 0.850 0.870 0.850 0.860 144,000 0.8578 -1.15%
2017-06-23 0 0.870 0.870 0.890 0.860 0.880 324,000 280,800 0.8667 0.870 0.870 0.890 0.860 0.880 324,000 0.8667 1.16%
2017-06-22 0 0.860 0.860 0.870 0.860 0.870 252,000 218,600 0.8675 0.860 0.860 0.870 0.860 0.870 252,000 0.8675 2.38%
2017-06-21 0 0.840 0.840 0.850 0.820 0.860 672,000 564,920 0.8407 0.840 0.840 0.850 0.820 0.860 672,000 0.8407 5.00%
2017-06-20 0 0.800 0.800 0.820 0.790 0.880 1,944,000 1,598,040 0.8220 0.800 0.800 0.820 0.790 0.880 1,944,000 0.8220 -9.09%
2017-06-19 0 0.880 0.870 0.880 0.860 0.900 128,000 111,840 0.8738 0.880 0.870 0.880 0.860 0.900 128,000 0.8738 1.15%
2017-06-16 0 0.870 0.870 0.900 0.850 0.950 1,060,000 960,320 0.9060 0.870 0.870 0.900 0.850 0.950 1,060,000 0.9060 1.16%
2017-06-15 0 0.860 0.850 0.890 0.850 0.870 96,000 82,800 0.8625 0.860 0.850 0.890 0.850 0.870 96,000 0.8625 0.00%
2017-06-14 0 0.860 0.860 0.890 0.850 0.930 2,540,000 2,278,320 0.8970 0.860 0.860 0.890 0.850 0.930 2,540,000 0.8970 2.38%
2017-06-13 0 0.840 0.830 0.840 0.800 0.840 36,000 29,360 0.8156 0.840 0.830 0.840 0.800 0.840 36,000 0.8156 2.44%
2017-06-12 0 0.820 0.820 0.850 0.820 0.820 4,000 3,280 0.8200 0.820 0.820 0.850 0.820 0.820 4,000 0.8200 0.00%
2017-06-09 0 0.820 0.820 0.850 0.820 0.850 256,000 212,200 0.8289 0.820 0.820 0.850 0.820 0.850 256,000 0.8289 0.00%
2017-06-08 0 0.820 0.820 0.840 0.810 0.820 264,000 216,400 0.8197 0.820 0.820 0.840 0.810 0.820 264,000 0.8197 -1.20%
2017-06-07 0 0.830 0.820 0.860 0.820 0.860 264,000 221,240 0.8380 0.830 0.820 0.860 0.820 0.860 264,000 0.8380 -3.49%
2017-06-06 0 0.860 0.860 0.880 0.850 0.870 140,000 120,560 0.8611 0.860 0.860 0.880 0.850 0.870 140,000 0.8611 -1.15%
2017-06-05 0 0.870 0.870 0.880 0.850 0.880 286,807 248,701 0.8671 0.870 0.870 0.880 0.850 0.880 286,807 0.8671 1.16%
2017-06-02 0 0.860 0.850 0.870 0.850 0.870 464,000 398,480 0.8588 0.860 0.850 0.870 0.850 0.870 464,000 0.8588 0.00%
2017-06-01 0 0.860 0.850 0.860 0.870 0.870 20,000 17,400 0.8700 0.860 0.850 0.860 0.870 0.870 20,000 0.8700 1.18%
2017-05-31 0 0.850 0.850 0.860 0.850 0.870 28,000 24,040 0.8586 0.850 0.850 0.860 0.850 0.870 28,000 0.8586 -2.30%
2017-05-29 0 0.870 0.870 0.890 0.830 0.880 300,000 258,520 0.8617 0.870 0.870 0.890 0.830 0.880 300,000 0.8617 0.00%
2017-05-26 0 0.870 0.850 0.870 0.870 0.870 20,000 17,400 0.8700 0.870 0.850 0.870 0.870 0.870 20,000 0.8700 2.35%
2017-05-25 0 0.850 0.850 0.860 0.850 0.870 16,000 13,680 0.8550 0.850 0.850 0.860 0.850 0.870 16,000 0.8550 0.00%
2017-05-24 0 0.850 0.850 0.870 0.840 0.870 252,000 215,760 0.8562 0.850 0.850 0.870 0.840 0.870 252,000 0.8562 2.41%
2017-05-23 0 0.830 0.820 0.860 - - 0 0 - 0.830 0.820 0.860 - - 0 - 0.00%
2017-05-22 0 0.830 0.830 0.850 0.820 0.850 320,000 267,000 0.8344 0.830 0.830 0.850 0.820 0.850 320,000 0.8344 2.47%
2017-05-19 0 0.810 0.810 0.840 0.810 0.830 716,000 581,240 0.8118 0.810 0.810 0.840 0.810 0.830 716,000 0.8118 1.25%
2017-05-18 0 0.800 0.800 0.830 0.800 0.870 1,744,000 1,446,960 0.8297 0.800 0.800 0.830 0.800 0.870 1,744,000 0.8297 -5.88%
2017-05-17 0 0.850 0.850 0.860 0.840 0.880 964,000 834,120 0.8653 0.850 0.850 0.860 0.840 0.880 964,000 0.8653 0.00%
2017-05-16 0 0.850 0.850 0.870 0.840 0.880 1,988,000 1,699,240 0.8547 0.850 0.850 0.870 0.840 0.880 1,988,000 0.8547 1.19%
2017-05-15 0 0.840 0.820 0.840 0.800 0.860 2,336,000 1,915,880 0.8202 0.840 0.820 0.840 0.800 0.860 2,336,000 0.8202 -4.55%
2017-05-12 0 0.880 0.860 0.880 0.860 1.000 3,436,000 3,183,640 0.9266 0.880 0.860 0.880 0.860 1.000 3,436,000 0.9266 -12.00%
2017-05-11 0 1.000 0.990 1.020 1.000 1.000 232,000 232,000 1.0000 1.000 0.990 1.020 1.000 1.000 232,000 1.0000 0.00%
2017-05-10 0 1.000 1.000 1.020 1.000 1.040 516,000 518,520 1.0049 1.000 1.000 1.020 1.000 1.040 516,000 1.0049 0.00%
2017-05-09 0 1.000 1.000 1.010 1.000 1.040 524,000 532,560 1.0163 1.000 1.000 1.010 1.000 1.040 524,000 1.0163 -3.85%
2017-05-08 0 1.040 1.030 1.060 1.040 1.060 52,000 54,240 1.0431 1.040 1.030 1.060 1.040 1.060 52,000 1.0431 -0.95%
2017-05-05 0 1.050 1.050 1.070 1.050 1.070 36,000 38,040 1.0567 1.050 1.050 1.070 1.050 1.070 36,000 1.0567 -1.87%
2017-05-04 0 1.070 1.060 1.080 1.070 1.080 112,000 120,240 1.0736 1.070 1.060 1.080 1.070 1.080 112,000 1.0736 0.00%
2017-05-02 0 1.070 1.060 1.080 1.060 1.070 16,000 17,040 1.0650 1.070 1.060 1.080 1.060 1.070 16,000 1.0650 1.90%
2017-04-28 0 1.050 1.030 1.070 1.050 1.050 12,000 12,600 1.0500 1.050 1.030 1.070 1.050 1.050 12,000 1.0500 -1.87%
2017-04-27 0 1.070 1.030 1.070 - - 0 0 - 1.070 1.030 1.070 - - 0 - 0.00%
2017-04-26 0 1.070 1.040 1.070 - - 0 0 - 1.070 1.040 1.070 - - 0 - 0.00%
2017-04-25 0 1.070 1.040 1.070 1.030 1.070 220,000 229,560 1.0435 1.070 1.040 1.070 1.030 1.070 220,000 1.0435 0.94%
2017-04-24 0 1.060 1.060 1.080 1.060 1.090 376,000 400,120 1.0641 1.060 1.060 1.080 1.060 1.090 376,000 1.0641 -4.50%
2017-04-21 0 1.110 1.090 1.110 1.110 1.110 20,000 22,200 1.1100 1.110 1.090 1.110 1.110 1.110 20,000 1.1100 0.00%
2017-04-20 0 1.110 1.100 1.110 1.050 1.160 2,576,000 2,837,120 1.1014 1.110 1.100 1.110 1.050 1.160 2,576,000 1.1014 2.78%
2017-04-19 0 1.080 1.070 1.090 1.060 1.090 152,000 162,520 1.0692 1.080 1.070 1.090 1.060 1.090 152,000 1.0692 -1.82%
2017-04-18 0 1.100 1.100 1.110 1.100 1.180 932,000 1,041,000 1.1170 1.100 1.100 1.110 1.100 1.180 932,000 1.1170 -0.90%
2017-04-13 0 1.110 1.100 1.120 1.070 1.140 532,000 587,360 1.1041 1.110 1.100 1.120 1.070 1.140 532,000 1.1041 2.78%
2017-04-12 0 1.080 1.080 1.100 1.080 1.080 244,000 263,520 1.0800 1.080 1.080 1.100 1.080 1.080 244,000 1.0800 0.00%
2017-04-11 0 1.080 1.070 1.080 1.080 1.090 232,000 250,680 1.0805 1.080 1.070 1.080 1.080 1.090 232,000 1.0805 -1.82%
2017-04-10 0 1.100 1.080 1.110 1.050 1.130 1,584,000 1,722,040 1.0871 1.100 1.080 1.110 1.050 1.130 1,584,000 1.0871 6.80%
2017-04-07 0 1.030 1.030 1.070 1.030 1.050 236,000 247,400 1.0483 1.030 1.030 1.070 1.030 1.050 236,000 1.0483 -1.90%
2017-04-06 0 1.050 1.010 1.050 1.010 1.050 264,000 269,520 1.0209 1.050 1.010 1.050 1.010 1.050 264,000 1.0209 0.96%
2017-04-05 0 1.040 1.020 1.040 1.030 1.040 244,000 251,800 1.0320 1.040 1.020 1.040 1.030 1.040 244,000 1.0320 1.96%
2017-04-03 0 1.020 1.000 1.030 1.020 1.020 40,000 40,800 1.0200 1.020 1.000 1.030 1.020 1.020 40,000 1.0200 0.99%
2017-03-31 0 1.010 1.000 1.010 0.980 1.020 1,016,000 1,012,320 0.9964 1.010 1.000 1.010 0.980 1.020 1,016,000 0.9964 1.00%
2017-03-30 0 1.000 0.990 1.000 1.000 1.020 344,000 348,000 1.0116 1.000 0.990 1.000 1.000 1.020 344,000 1.0116 0.00%
2017-03-29 0 1.000 0.990 1.000 0.990 1.030 1,100,000 1,104,680 1.0043 1.000 0.990 1.000 0.990 1.030 1,100,000 1.0043 -4.76%
2017-03-28 0 1.050 1.030 1.060 1.050 1.050 20,000 21,000 1.0500 1.050 1.030 1.060 1.050 1.050 20,000 1.0500 1.94%
2017-03-27 0 1.030 1.030 1.050 1.020 1.070 1,460,000 1,521,200 1.0419 1.030 1.030 1.050 1.020 1.070 1,460,000 1.0419 1.98%
2017-03-24 0 1.010 0.990 1.020 0.980 1.010 912,000 905,440 0.9928 1.010 0.990 1.020 0.980 1.010 912,000 0.9928 1.00%
2017-03-23 0 1.000 1.000 1.010 0.970 1.010 1,300,000 1,290,280 0.9925 1.000 1.000 1.010 0.970 1.010 1,300,000 0.9925 -0.99%
2017-03-22 0 1.010 1.000 1.020 1.000 1.020 428,000 430,600 1.0061 1.010 1.000 1.020 1.000 1.020 428,000 1.0061 1.00%
2017-03-21 0 1.000 0.980 1.010 1.000 1.050 388,000 388,200 1.0005 1.000 0.980 1.010 1.000 1.050 388,000 1.0005 -0.99%
2017-03-20 0 1.010 0.990 1.010 0.960 1.020 640,000 626,800 0.9794 1.010 0.990 1.010 0.960 1.020 640,000 0.9794 4.12%
2017-03-17 0 0.970 0.950 0.970 0.950 0.980 264,000 251,560 0.9529 0.970 0.950 0.970 0.950 0.980 264,000 0.9529 -1.02%
2017-03-16 0 0.980 0.960 0.980 0.970 0.990 568,000 555,120 0.9773 0.980 0.960 0.980 0.970 0.990 568,000 0.9773 2.08%
2017-03-15 0 0.960 0.950 0.960 0.960 0.970 400,000 385,280 0.9632 0.960 0.950 0.960 0.960 0.970 400,000 0.9632 -2.04%
2017-03-14 0 0.980 0.970 1.000 0.980 1.000 496,000 487,400 0.9827 0.980 0.970 1.000 0.980 1.000 496,000 0.9827 0.00%
2017-03-13 0 0.980 0.970 0.980 0.970 0.990 920,000 901,640 0.9800 0.980 0.970 0.980 0.970 0.990 920,000 0.9800 -1.01%
2017-03-10 0 0.990 0.980 0.990 0.980 1.020 436,000 432,480 0.9919 0.990 0.980 0.990 0.980 1.020 436,000 0.9919 1.02%
2017-03-09 0 0.980 0.970 0.980 0.970 1.040 336,000 329,360 0.9802 0.980 0.970 0.980 0.970 1.040 336,000 0.9802 0.00%
2017-03-08 0 0.980 0.970 0.980 0.970 1.000 900,000 887,080 0.9856 0.980 0.970 0.980 0.970 1.000 900,000 0.9856 -3.92%
2017-03-07 0 1.020 1.010 1.030 1.010 1.040 816,000 833,120 1.0210 1.020 1.010 1.030 1.010 1.040 816,000 1.0210 -2.86%
2017-03-06 0 1.050 1.020 1.050 1.040 1.060 120,000 125,160 1.0430 1.050 1.020 1.050 1.040 1.060 120,000 1.0430 2.94%
2017-03-03 0 1.020 1.000 1.020 1.000 1.030 480,000 489,400 1.0196 1.020 1.000 1.020 1.000 1.030 480,000 1.0196 -1.92%
2017-03-02 0 1.040 1.030 1.040 1.020 1.050 112,000 115,120 1.0279 1.040 1.030 1.040 1.020 1.050 112,000 1.0279 2.97%
2017-03-01 0 1.010 1.010 1.030 1.010 1.040 8,000 8,200 1.0250 1.010 1.010 1.030 1.010 1.040 8,000 1.0250 -0.98%
2017-02-28 0 1.020 1.000 1.030 1.000 1.050 1,640,000 1,674,000 1.0207 1.020 1.000 1.030 1.000 1.050 1,640,000 1.0207 -2.86%
2017-02-27 0 1.050 1.030 1.050 1.040 1.070 716,000 754,400 1.0536 1.050 1.030 1.050 1.040 1.070 716,000 1.0536 1.94%
2017-02-24 0 1.030 1.030 1.050 1.030 1.050 356,000 372,360 1.0460 1.030 1.030 1.050 1.030 1.050 356,000 1.0460 -1.90%
2017-02-23 0 1.050 1.050 1.060 1.050 1.060 336,000 354,280 1.0544 1.050 1.050 1.060 1.050 1.060 336,000 1.0544 -0.94%
2017-02-22 0 1.060 1.050 1.070 1.050 1.080 500,000 531,800 1.0636 1.060 1.050 1.070 1.050 1.080 500,000 1.0636 0.00%
2017-02-21 0 1.060 1.060 1.100 1.050 1.160 1,252,000 1,367,320 1.0921 1.060 1.060 1.100 1.050 1.160 1,252,000 1.0921 0.00%
2017-02-20 0 1.060 1.060 1.070 1.040 1.060 235,001 247,671 1.0539 1.060 1.060 1.070 1.040 1.060 235,001 1.0539 0.95%
2017-02-17 0 1.050 1.040 1.050 1.050 1.080 1,132,000 1,199,520 1.0596 1.050 1.040 1.050 1.050 1.080 1,132,000 1.0596 -0.94%
2017-02-16 0 1.060 1.040 1.060 1.040 1.070 1,696,000 1,783,000 1.0513 1.060 1.040 1.060 1.040 1.070 1,696,000 1.0513 -0.93%
2017-02-15 0 1.070 1.070 1.080 1.060 1.090 719,000 772,810 1.0748 1.070 1.070 1.080 1.060 1.090 719,000 1.0748 -0.93%
2017-02-14 0 1.080 1.080 1.090 1.070 1.080 276,000 297,640 1.0784 1.080 1.080 1.090 1.070 1.080 276,000 1.0784 0.00%
2017-02-13 0 1.080 1.070 1.090 1.070 1.120 300,000 326,760 1.0892 1.080 1.070 1.090 1.070 1.120 300,000 1.0892 -2.70%
2017-02-10 0 1.110 1.090 1.110 1.100 1.120 428,000 475,800 1.1117 1.110 1.090 1.110 1.100 1.120 428,000 1.1117 1.83%
2017-02-09 0 1.090 1.090 1.100 1.080 1.090 276,000 300,280 1.0880 1.090 1.090 1.100 1.080 1.090 276,000 1.0880 -1.80%
2017-02-08 0 1.110 1.100 1.110 1.060 1.110 168,000 183,880 1.0945 1.110 1.100 1.110 1.060 1.110 168,000 1.0945 3.74%
2017-02-07 0 1.070 1.060 1.070 1.060 1.080 364,000 389,600 1.0703 1.070 1.060 1.070 1.060 1.080 364,000 1.0703 0.00%
2017-02-06 0 1.070 1.060 1.080 1.060 1.080 232,000 248,240 1.0700 1.070 1.060 1.080 1.060 1.080 232,000 1.0700 -0.93%
2017-02-03 0 1.080 1.080 1.100 1.070 1.070 28,000 29,960 1.0700 1.080 1.080 1.100 1.070 1.070 28,000 1.0700 0.93%
2017-02-02 0 1.070 1.060 1.080 1.060 1.080 356,000 380,280 1.0682 1.070 1.060 1.080 1.060 1.080 356,000 1.0682 -0.93%
2017-02-01 0 1.080 1.080 1.090 1.080 1.110 324,000 353,720 1.0917 1.080 1.080 1.090 1.080 1.110 324,000 1.0917 -4.42%
2017-01-27 0 1.130 1.110 1.130 - - 0 0 - 1.130 1.110 1.130 - - 0 - 0.00%
2017-01-26 0 1.130 1.120 1.140 1.110 1.140 160,000 181,560 1.1348 1.130 1.120 1.140 1.110 1.140 160,000 1.1348 0.00%
2017-01-25 0 1.130 1.110 1.130 1.110 1.130 152,000 171,600 1.1289 1.130 1.110 1.130 1.110 1.130 152,000 1.1289 -0.88%
2017-01-24 0 1.140 1.110 1.140 1.110 1.160 248,000 283,800 1.1444 1.140 1.110 1.140 1.110 1.160 248,000 1.1444 0.00%
2017-01-23 0 1.140 1.140 1.150 1.100 1.150 84,000 94,720 1.1276 1.140 1.140 1.150 1.100 1.150 84,000 1.1276 0.00%
2017-01-20 0 1.140 1.140 1.150 1.120 1.150 100,000 112,720 1.1272 1.140 1.140 1.150 1.120 1.150 100,000 1.1272 1.79%
2017-01-19 0 1.120 1.080 1.120 1.080 1.150 612,000 680,600 1.1121 1.120 1.080 1.120 1.080 1.150 612,000 1.1121 0.90%
2017-01-18 0 1.110 1.110 1.120 1.100 1.130 592,000 656,400 1.1088 1.110 1.110 1.120 1.100 1.130 592,000 1.1088 -3.48%
2017-01-17 0 1.150 1.130 1.150 1.080 1.190 1,000,000 1,133,920 1.1339 1.150 1.130 1.150 1.080 1.190 1,000,000 1.1339 6.48%
2017-01-16 0 1.080 1.080 1.100 1.080 1.120 92,000 100,280 1.0900 1.080 1.080 1.100 1.080 1.120 92,000 1.0900 -3.57%
2017-01-13 0 1.120 1.100 1.120 1.040 1.120 444,000 485,640 1.0938 1.120 1.100 1.120 1.040 1.120 444,000 1.0938 6.67%
2017-01-12 0 1.050 1.050 1.070 1.040 1.070 36,000 38,040 1.0567 1.050 1.050 1.070 1.040 1.070 36,000 1.0567 -2.78%
2017-01-11 0 1.080 1.060 1.080 1.030 1.110 776,000 839,560 1.0819 1.080 1.060 1.080 1.030 1.110 776,000 1.0819 2.86%
2017-01-10 0 1.050 1.040 1.060 1.010 1.070 408,000 425,800 1.0436 1.050 1.040 1.060 1.010 1.070 408,000 1.0436 -1.87%
2017-01-09 0 1.070 1.050 1.070 1.020 1.080 684,000 714,680 1.0449 1.070 1.050 1.070 1.020 1.080 684,000 1.0449 2.88%
2017-01-06 0 1.040 1.030 1.040 1.010 1.060 1,608,000 1,669,160 1.0380 1.040 1.030 1.040 1.010 1.060 1,608,000 1.0380 -3.70%
2017-01-05 0 1.080 1.050 1.080 1.040 1.170 1,328,000 1,437,080 1.0821 1.080 1.050 1.080 1.040 1.170 1,328,000 1.0821 -3.57%
2017-01-04 0 1.120 1.100 1.120 1.090 1.200 504,000 558,640 1.1084 1.120 1.100 1.120 1.090 1.200 504,000 1.1084 -1.75%
2017-01-03 0 1.140 1.090 1.170 1.050 1.260 1,944,000 2,163,760 1.1130 1.140 1.090 1.170 1.050 1.260 1,944,000 1.1130 -0.87%
2016-12-30 0 1.150 1.140 1.170 1.140 1.210 1,672,000 1,971,000 1.1788 1.150 1.140 1.170 1.140 1.210 1,672,000 1.1788 -6.50%
2016-12-29 0 1.230 1.210 1.230 1.210 1.240 552,000 673,560 1.2202 1.230 1.210 1.230 1.210 1.240 552,000 1.2202 -1.60%
2016-12-28 0 1.250 1.230 1.250 1.220 1.250 556,000 684,160 1.2305 1.250 1.230 1.250 1.220 1.250 556,000 1.2305 -1.57%
2016-12-23 0 1.270 1.250 1.290 1.210 1.270 632,000 781,040 1.2358 1.270 1.250 1.290 1.210 1.270 632,000 1.2358 4.10%
2016-12-22 0 1.220 1.220 1.230 1.210 1.250 212,000 260,320 1.2279 1.220 1.220 1.230 1.210 1.250 212,000 1.2279 -2.40%
2016-12-21 0 1.250 1.250 1.270 1.250 1.250 88,000 110,000 1.2500 1.250 1.250 1.270 1.250 1.250 88,000 1.2500 -0.79%
2016-12-20 0 1.260 1.230 1.270 1.230 1.270 224,000 280,600 1.2527 1.260 1.230 1.270 1.230 1.270 224,000 1.2527 1.61%
2016-12-19 0 1.240 1.240 1.250 1.200 1.250 538,000 663,680 1.2336 1.240 1.240 1.250 1.200 1.250 538,000 1.2336 -0.80%
2016-12-16 0 1.250 1.220 1.250 1.240 1.250 152,000 189,280 1.2453 1.250 1.220 1.250 1.240 1.250 152,000 1.2453 1.63%
2016-12-15 0 1.230 1.230 1.250 1.210 1.230 372,000 453,960 1.2203 1.230 1.230 1.250 1.210 1.230 372,000 1.2203 -0.81%
2016-12-14 0 1.240 1.210 1.240 1.210 1.280 208,000 258,160 1.2412 1.240 1.210 1.240 1.210 1.280 208,000 1.2412 -1.59%
2016-12-13 0 1.260 1.240 1.270 1.220 1.260 520,000 643,720 1.2379 1.260 1.240 1.270 1.220 1.260 520,000 1.2379 0.00%
2016-12-12 0 1.260 1.240 1.290 1.250 1.280 252,000 317,520 1.2600 1.260 1.240 1.290 1.250 1.280 252,000 1.2600 -2.33%
2016-12-09 0 1.290 1.280 1.320 1.290 1.290 28,000 36,120 1.2900 1.290 1.280 1.320 1.290 1.290 28,000 1.2900 0.00%
2016-12-08 0 1.290 1.280 1.300 1.290 1.340 316,000 412,400 1.3051 1.290 1.280 1.300 1.290 1.340 316,000 1.3051 -3.73%
2016-12-07 0 1.340 1.310 1.350 1.230 1.370 2,252,000 2,980,480 1.3235 1.340 1.310 1.350 1.230 1.370 2,252,000 1.3235 8.06%
2016-12-06 0 1.240 1.240 1.260 1.220 1.250 544,000 678,520 1.2473 1.240 1.240 1.260 1.220 1.250 544,000 1.2473 0.81%
2016-12-05 0 1.230 1.220 1.230 1.220 1.260 452,000 560,440 1.2399 1.230 1.220 1.230 1.220 1.260 452,000 1.2399 -0.81%
2016-12-02 0 1.240 1.240 1.260 1.210 1.270 404,000 500,080 1.2378 1.240 1.240 1.260 1.210 1.270 404,000 1.2378 -2.36%
2016-12-01 0 1.270 1.250 1.270 1.200 1.270 1,380,000 1,696,960 1.2297 1.270 1.250 1.270 1.200 1.270 1,380,000 1.2297 -0.78%
2016-11-30 0 1.280 1.280 1.290 1.250 1.320 1,588,000 2,032,800 1.2801 1.280 1.280 1.290 1.250 1.320 1,588,000 1.2801 -3.03%
2016-11-29 0 1.320 1.310 1.320 1.320 1.340 684,000 906,720 1.3256 1.320 1.310 1.320 1.320 1.340 684,000 1.3256 -2.94%
2016-11-28 0 1.360 1.340 1.380 1.340 1.370 436,000 588,000 1.3486 1.360 1.340 1.380 1.340 1.370 436,000 1.3486 -0.73%
2016-11-25 0 1.370 1.350 1.380 1.350 1.370 280,000 380,840 1.3601 1.370 1.350 1.380 1.350 1.370 280,000 1.3601 0.00%
2016-11-24 0 1.370 1.360 1.380 1.360 1.370 132,000 180,480 1.3673 1.370 1.360 1.380 1.360 1.370 132,000 1.3673 -0.72%
2016-11-23 0 1.380 1.360 1.380 1.370 1.430 224,000 313,760 1.4007 1.380 1.360 1.380 1.370 1.430 224,000 1.4007 -0.72%
2016-11-22 0 1.390 1.370 1.390 1.360 1.450 1,152,000 1,613,360 1.4005 1.390 1.370 1.390 1.360 1.450 1,152,000 1.4005 2.21%
2016-11-21 0 1.360 1.330 1.360 1.320 1.360 272,000 363,240 1.3354 1.360 1.330 1.360 1.320 1.360 272,000 1.3354 1.49%
2016-11-18 0 1.340 1.330 1.350 1.330 1.370 1,068,000 1,436,800 1.3453 1.340 1.330 1.350 1.330 1.370 1,068,000 1.3453 -1.47%
2016-11-17 0 1.360 1.330 1.360 1.340 1.390 732,000 986,200 1.3473 1.360 1.330 1.360 1.340 1.390 732,000 1.3473 -2.16%
2016-11-16 0 1.390 1.370 1.390 1.370 1.450 368,000 511,000 1.3886 1.390 1.370 1.390 1.370 1.450 368,000 1.3886 -0.71%
2016-11-15 0 1.400 1.380 1.400 1.390 1.450 520,000 733,520 1.4106 1.400 1.380 1.400 1.390 1.450 520,000 1.4106 -3.45%
2016-11-14 0 1.450 1.440 1.470 1.440 1.490 796,000 1,164,120 1.4625 1.450 1.440 1.470 1.440 1.490 796,000 1.4625 0.00%
2016-11-11 0 1.450 1.410 1.450 1.410 1.480 560,000 807,120 1.4413 1.450 1.410 1.450 1.410 1.480 560,000 1.4413 -0.68%
2016-11-10 0 1.460 1.440 1.490 1.360 1.500 1,520,000 2,196,520 1.4451 1.460 1.440 1.490 1.360 1.500 1,520,000 1.4451 6.57%
2016-11-09 0 1.370 1.360 1.380 1.320 1.390 320,000 438,200 1.3694 1.370 1.360 1.380 1.320 1.390 320,000 1.3694 -0.72%
2016-11-08 0 1.380 1.370 1.380 1.330 1.400 332,000 458,600 1.3813 1.380 1.370 1.380 1.330 1.400 332,000 1.3813 3.76%
2016-11-07 0 1.330 1.320 1.380 1.320 1.380 292,000 390,600 1.3377 1.330 1.320 1.380 1.320 1.380 292,000 1.3377 -1.48%
2016-11-04 0 1.350 1.350 1.370 1.330 1.410 562,000 757,580 1.3480 1.350 1.350 1.370 1.330 1.410 562,000 1.3480 -4.26%
2016-11-03 0 1.410 1.410 1.420 1.370 1.420 596,000 836,840 1.4041 1.410 1.410 1.420 1.370 1.420 596,000 1.4041 2.92%
2016-11-02 0 1.370 1.360 1.380 1.360 1.400 840,000 1,157,160 1.3776 1.370 1.360 1.380 1.360 1.400 840,000 1.3776 -3.52%
2016-11-01 0 1.420 1.400 1.430 1.400 1.450 600,000 851,040 1.4184 1.420 1.400 1.430 1.400 1.450 600,000 1.4184 -2.74%
2016-10-31 0 1.460 1.420 1.460 1.420 1.480 968,000 1,394,520 1.4406 1.460 1.420 1.460 1.420 1.480 968,000 1.4406 -3.31%
2016-10-28 0 1.510 1.510 1.520 1.480 1.510 648,000 966,160 1.4910 1.510 1.510 1.520 1.480 1.510 648,000 1.4910 0.00%
2016-10-27 0 1.510 1.510 1.520 1.490 1.550 488,000 738,920 1.5142 1.510 1.510 1.520 1.490 1.550 488,000 1.5142 -1.95%
2016-10-26 0 1.540 1.530 1.540 1.530 1.540 48,000 73,600 1.5333 1.540 1.530 1.540 1.530 1.540 48,000 1.5333 0.65%
2016-10-25 0 1.530 1.530 1.550 1.490 1.570 1,820,000 2,791,080 1.5336 1.530 1.530 1.550 1.490 1.570 1,820,000 1.5336 -1.29%
2016-10-24 0 1.550 1.550 1.560 1.540 1.600 832,000 1,293,680 1.5549 1.550 1.550 1.560 1.540 1.600 832,000 1.5549 -2.52%
2016-10-20 0 1.590 1.580 1.600 1.510 1.610 1,000,000 1,565,840 1.5658 1.590 1.580 1.600 1.510 1.610 1,000,000 1.5658 5.30%
2016-10-19 0 1.510 1.510 1.520 1.500 1.550 932,000 1,412,800 1.5159 1.510 1.510 1.520 1.500 1.550 932,000 1.5159 -2.58%
2016-10-18 0 1.550 1.540 1.550 1.520 1.650 2,656,000 4,181,120 1.5742 1.550 1.540 1.550 1.520 1.650 2,656,000 1.5742 -4.91%
2016-10-17 0 1.630 1.620 1.630 1.620 1.670 356,000 581,560 1.6336 1.630 1.620 1.630 1.620 1.670 356,000 1.6336 0.62%
2016-10-14 0 1.620 1.610 1.630 1.580 1.670 1,876,000 3,047,360 1.6244 1.620 1.610 1.630 1.580 1.670 1,876,000 1.6244 0.62%
2016-10-13 0 1.610 1.600 1.610 1.560 1.680 5,492,000 8,962,920 1.6320 1.610 1.600 1.610 1.560 1.680 5,492,000 1.6320 5.23%
2016-10-12 0 1.530 1.530 1.550 1.510 1.580 1,736,000 2,677,080 1.5421 1.530 1.530 1.550 1.510 1.580 1,736,000 1.5421 -0.65%
2016-10-11 0 1.540 1.530 1.550 1.380 1.560 5,272,000 7,814,160 1.4822 1.540 1.530 1.550 1.380 1.560 5,272,000 1.4822 10.79%
2016-10-07 0 1.390 1.380 1.390 1.360 1.410 1,984,000 2,744,880 1.3835 1.390 1.380 1.390 1.360 1.410 1,984,000 1.3835 -0.71%
2016-10-06 0 1.400 1.390 1.410 1.330 1.430 6,600,000 9,155,280 1.3872 1.400 1.390 1.410 1.330 1.430 6,600,000 1.3872 5.26%
2016-10-05 0 1.330 1.320 1.330 1.270 1.450 15,202,000 20,513,540 1.3494 1.330 1.320 1.330 1.270 1.450 15,202,000 1.3494 -10.14%
2016-10-04 0 1.480 1.470 1.480 1.470 1.760 11,386,000 18,014,960 1.5822 1.480 1.470 1.480 1.470 1.760 11,386,000 1.5822 -14.94%
2016-10-03 0 1.740 1.740 1.750 1.680 1.780 6,212,000 10,735,440 1.7282 1.740 1.740 1.750 1.680 1.780 6,212,000 1.7282 4.19%
2016-09-30 0 1.670 1.670 1.680 1.640 1.880 17,952,000 31,006,720 1.7272 1.670 1.670 1.680 1.640 1.880 17,952,000 1.7272 -1.18%
2016-09-29 0 1.690 1.690 1.700 1.650 1.760 4,740,000 8,061,720 1.7008 1.690 1.690 1.700 1.650 1.760 4,740,000 1.7008 2.42%
2016-09-28 0 1.650 1.650 1.660 1.640 1.710 4,664,000 7,760,760 1.6640 1.650 1.650 1.660 1.640 1.710 4,664,000 1.6640 0.61%
2016-09-27 0 1.640 1.630 1.640 1.620 2.000 35,069,501 63,998,466 1.8249 1.640 1.630 1.640 1.620 2.000 35,069,501 1.8249 1.23%
2016-09-26 0 1.620 1.610 1.620 1.600 1.630 6,784,000 10,961,600 1.6158 1.620 1.610 1.620 1.600 1.630 6,784,000 1.6158 0.00%
2016-09-23 0 1.620 1.610 1.620 1.610 1.620 4,476,000 7,228,600 1.6150 1.620 1.610 1.620 1.610 1.620 4,476,000 1.6150 0.00%
2016-09-22 0 1.620 1.610 1.620 1.610 1.630 3,536,000 5,725,760 1.6193 1.620 1.610 1.620 1.610 1.630 3,536,000 1.6193 0.00%
2016-09-21 0 1.620 1.610 1.620 1.600 1.620 9,428,000 15,246,760 1.6172 1.620 1.610 1.620 1.600 1.620 9,428,000 1.6172 1.25%
2016-09-20 0 1.600 1.600 1.620 1.590 1.620 3,012,000 4,861,720 1.6141 1.600 1.600 1.620 1.590 1.620 3,012,000 1.6141 0.63%
2016-09-19 0 1.590 1.590 1.600 1.590 1.620 2,264,000 3,656,680 1.6151 1.590 1.590 1.600 1.590 1.620 2,264,000 1.6151 -1.85%
2016-09-15 0 1.620 1.610 1.620 1.590 1.620 3,384,000 5,452,760 1.6113 1.620 1.610 1.620 1.590 1.620 3,384,000 1.6113 1.89%
2016-09-14 0 1.590 1.580 1.590 1.580 1.590 544,000 864,440 1.5890 1.590 1.580 1.590 1.580 1.590 544,000 1.5890 0.00%
2016-09-13 0 1.590 1.580 1.590 1.580 1.600 536,000 850,320 1.5864 1.590 1.580 1.590 1.580 1.600 536,000 1.5864 0.63%
2016-09-12 0 1.580 1.580 1.590 1.580 1.590 596,000 942,440 1.5813 1.580 1.580 1.590 1.580 1.590 596,000 1.5813 -0.63%
2016-09-09 0 1.590 1.580 1.590 1.580 1.590 144,000 228,920 1.5897 1.590 1.580 1.590 1.580 1.590 144,000 1.5897 0.00%
2016-09-08 0 1.590 1.580 1.590 1.580 1.590 112,000 177,720 1.5868 1.590 1.580 1.590 1.580 1.590 112,000 1.5868 0.63%
2016-09-07 0 1.580 1.580 1.600 1.580 1.590 848,000 1,341,000 1.5814 1.580 1.580 1.600 1.580 1.590 848,000 1.5814 -0.63%
2016-09-06 0 1.590 1.580 1.600 1.580 1.600 208,000 331,240 1.5925 1.590 1.580 1.600 1.580 1.600 208,000 1.5925 0.63%
2016-09-05 0 1.580 1.580 1.600 1.580 1.600 396,000 626,800 1.5828 1.580 1.580 1.600 1.580 1.600 396,000 1.5828 -1.25%
2016-09-02 0 1.600 1.590 1.600 1.590 1.600 692,000 1,100,880 1.5909 1.600 1.590 1.600 1.590 1.600 692,000 1.5909 1.27%
2016-09-01 0 1.580 1.580 1.590 1.580 1.590 3,768,000 5,955,640 1.5806 1.580 1.580 1.590 1.580 1.590 3,768,000 1.5806 -0.63%
2016-08-31 0 1.590 1.580 1.600 1.580 1.590 752,000 1,190,400 1.5830 1.590 1.580 1.600 1.580 1.590 752,000 1.5830 0.63%
2016-08-30 0 1.580 1.580 1.590 1.580 1.590 848,000 1,340,240 1.5805 1.580 1.580 1.590 1.580 1.590 848,000 1.5805 -0.63%
2016-08-29 0 1.590 1.590 1.600 1.580 1.600 2,904,000 4,618,120 1.5903 1.590 1.590 1.600 1.580 1.600 2,904,000 1.5903 0.00%
2016-08-26 0 1.590 1.590 1.600 1.580 1.600 360,000 572,760 1.5910 1.590 1.590 1.600 1.580 1.600 360,000 1.5910 -0.62%
2016-08-25 0 1.600 1.600 1.620 1.590 1.600 1,428,000 2,276,360 1.5941 1.600 1.600 1.620 1.590 1.600 1,428,000 1.5941 0.63%
2016-08-24 0 1.590 1.590 1.600 1.590 1.590 140,000 222,600 1.5900 1.590 1.590 1.600 1.590 1.590 140,000 1.5900 -0.62%
2016-08-23 0 1.600 1.590 1.600 1.590 1.600 2,200,000 3,498,560 1.5903 1.600 1.590 1.600 1.590 1.600 2,200,000 1.5903 0.63%
2016-08-22 0 1.590 1.590 1.600 1.590 1.600 460,000 731,560 1.5903 1.590 1.590 1.600 1.590 1.600 460,000 1.5903 -0.62%
2016-08-19 0 1.600 1.590 1.600 1.590 1.600 260,000 413,880 1.5918 1.600 1.590 1.600 1.590 1.600 260,000 1.5918 0.63%
2016-08-18 0 1.590 1.590 1.600 1.590 1.600 532,000 845,920 1.5901 1.590 1.590 1.600 1.590 1.600 532,000 1.5901 -0.62%
2016-08-17 0 1.600 1.590 1.600 1.600 1.610 188,000 300,840 1.6002 1.600 1.590 1.600 1.600 1.610 188,000 1.6002 0.00%
2016-08-16 0 1.600 1.600 1.610 1.600 1.620 1,048,000 1,692,480 1.6150 1.600 1.600 1.610 1.600 1.620 1,048,000 1.6150 -1.23%
2016-08-15 0 1.620 1.610 1.620 1.590 1.630 6,608,000 10,653,640 1.6122 1.620 1.610 1.620 1.590 1.630 6,608,000 1.6122 1.89%
2016-08-12 0 1.590 1.580 1.590 1.570 1.600 1,931,007 3,059,940 1.5846 1.590 1.580 1.590 1.570 1.600 1,931,007 1.5846 0.63%
2016-08-11 0 1.580 1.580 1.590 1.580 1.590 756,000 1,194,600 1.5802 1.580 1.580 1.590 1.580 1.590 756,000 1.5802 -0.63%
2016-08-10 0 1.590 1.580 1.590 1.580 1.590 956,000 1,512,480 1.5821 1.590 1.580 1.590 1.580 1.590 956,000 1.5821 0.00%
2016-08-09 0 1.590 1.580 1.590 1.580 1.590 1,044,000 1,650,240 1.5807 1.590 1.580 1.590 1.580 1.590 1,044,000 1.5807 0.63%
2016-08-08 0 1.580 1.570 1.580 1.570 1.590 904,000 1,427,800 1.5794 1.580 1.570 1.580 1.570 1.590 904,000 1.5794 0.00%
2016-08-05 0 1.580 1.580 1.590 1.580 1.590 1,096,000 1,732,600 1.5808 1.580 1.580 1.590 1.580 1.590 1,096,000 1.5808 -0.63%
2016-08-04 0 1.590 1.580 1.590 1.570 1.590 2,292,750 3,624,027 1.5806 1.590 1.580 1.590 1.570 1.590 2,292,750 1.5806 0.63%
2016-08-03 0 1.580 1.580 1.590 1.580 1.590 1,936,000 3,070,080 1.5858 1.580 1.580 1.590 1.580 1.590 1,936,000 1.5858 -0.63%
2016-08-01 0 1.590 1.580 1.590 1.570 1.590 2,480,000 3,919,480 1.5804 1.590 1.580 1.590 1.570 1.590 2,480,000 1.5804 1.27%
2016-07-29 0 1.570 1.560 1.570 1.560 1.590 3,380,000 5,286,280 1.5640 1.570 1.560 1.570 1.560 1.590 3,380,000 1.5640 -1.87%
2016-07-28 0 1.600 1.580 1.600 1.580 1.610 8,848,000 14,125,840 1.5965 1.600 1.580 1.600 1.580 1.610 8,848,000 1.5965 1.27%
2016-07-27 0 1.580 1.570 1.580 1.540 1.610 17,660,000 27,696,560 1.5683 1.580 1.570 1.580 1.540 1.610 17,660,000 1.5683 3.95%
2016-07-26 1 - - - - - 0 0 - 1.520 - - - - 0 - 0.00%
2016-07-25 0 1.520 1.520 1.540 1.520 1.630 11,460,000 18,196,800 1.5879 1.520 1.520 1.540 1.520 1.630 11,460,000 1.5879 -1.94%
2016-07-22 0 1.550 1.540 1.550 1.480 1.550 5,984,000 9,088,480 1.5188 1.550 1.540 1.550 1.480 1.550 5,984,000 1.5188 4.73%
2016-07-21 0 1.480 1.470 1.480 1.430 1.490 1,200,000 1,765,320 1.4711 1.480 1.470 1.480 1.430 1.490 1,200,000 1.4711 2.07%
2016-07-20 0 1.450 1.440 1.450 1.410 1.470 1,172,000 1,676,440 1.4304 1.450 1.440 1.450 1.410 1.470 1,172,000 1.4304 -0.68%
2016-07-19 0 1.460 1.440 1.480 1.400 1.480 1,420,000 2,053,360 1.4460 1.460 1.440 1.480 1.400 1.480 1,420,000 1.4460 0.69%
2016-07-18 0 1.450 1.440 1.450 1.410 1.500 1,216,000 1,782,160 1.4656 1.450 1.440 1.450 1.410 1.500 1,216,000 1.4656 2.84%
2016-07-15 0 1.410 1.390 1.420 1.350 1.490 3,324,000 4,664,840 1.4034 1.410 1.390 1.420 1.350 1.490 3,324,000 1.4034 -3.42%
2016-07-14 0 1.460 1.460 1.500 1.450 1.550 3,044,000 4,515,600 1.4834 1.460 1.460 1.500 1.450 1.550 3,044,000 1.4834 -5.81%
2016-07-13 0 1.550 1.550 1.570 1.510 1.580 1,316,000 2,043,920 1.5531 1.550 1.550 1.570 1.510 1.580 1,316,000 1.5531 0.00%
2016-07-12 0 1.550 1.530 1.560 1.470 1.600 3,968,000 6,076,200 1.5313 1.550 1.530 1.560 1.470 1.600 3,968,000 1.5313 0.00%
2016-07-11 0 1.550 1.550 1.560 1.370 1.610 19,250,003 29,568,704 1.5360 1.550 1.550 1.560 1.370 1.610 19,250,003 1.5360 11.51%
2016-07-08 0 1.390 1.390 1.400 1.370 1.430 3,536,000 4,927,720 1.3936 1.390 1.390 1.400 1.370 1.430 3,536,000 1.3936 1.46%
2016-07-07 0 1.370 1.370 1.380 1.360 1.390 444,000 609,400 1.3725 1.370 1.370 1.380 1.360 1.390 444,000 1.3725 0.00%
2016-07-06 0 1.370 1.360 1.370 1.330 1.380 476,000 648,120 1.3616 1.370 1.360 1.370 1.330 1.380 476,000 1.3616 0.00%
2016-07-05 0 1.370 1.360 1.380 1.360 1.370 172,000 234,440 1.3630 1.370 1.360 1.380 1.360 1.370 172,000 1.3630 0.00%
2016-07-04 0 1.370 1.370 1.380 1.350 1.440 3,044,000 4,230,640 1.3898 1.370 1.370 1.380 1.350 1.440 3,044,000 1.3898 -0.72%
2016-06-30 0 1.380 1.370 1.380 1.350 1.380 1,068,000 1,462,520 1.3694 1.380 1.370 1.380 1.350 1.380 1,068,000 1.3694 0.73%
2016-06-29 0 1.370 1.350 1.380 1.350 1.370 528,000 719,600 1.3629 1.370 1.350 1.380 1.350 1.370 528,000 1.3629 2.24%
2016-06-28 0 1.340 1.320 1.340 1.300 1.340 80,000 104,880 1.3110 1.340 1.320 1.340 1.300 1.340 80,000 1.3110 0.75%
2016-06-27 0 1.330 1.320 1.330 1.290 1.360 1,008,000 1,333,960 1.3234 1.330 1.320 1.330 1.290 1.360 1,008,000 1.3234 3.10%
2016-06-24 0 1.290 1.260 1.290 1.200 1.310 776,000 972,840 1.2537 1.290 1.260 1.290 1.200 1.310 776,000 1.2537 0.78%
2016-06-23 0 1.280 1.270 1.280 1.270 1.310 320,000 412,800 1.2900 1.280 1.270 1.280 1.270 1.310 320,000 1.2900 0.79%
2016-06-22 0 1.270 1.260 1.270 1.250 1.290 172,000 217,200 1.2628 1.270 1.260 1.270 1.250 1.290 172,000 1.2628 -1.55%
2016-06-21 0 1.290 1.260 1.300 1.270 1.290 164,000 209,920 1.2800 1.290 1.260 1.300 1.270 1.290 164,000 1.2800 -0.77%
2016-06-20 0 1.300 1.280 1.300 1.300 1.310 76,150 99,107 1.3015 1.300 1.280 1.300 1.300 1.310 76,150 1.3015 0.78%
2016-06-17 0 1.290 1.270 1.300 1.260 1.310 304,000 389,720 1.2820 1.290 1.270 1.300 1.260 1.310 304,000 1.2820 2.38%
2016-06-16 0 1.260 1.260 1.290 1.260 1.320 776,000 990,680 1.2766 1.260 1.260 1.290 1.260 1.320 776,000 1.2766 -3.08%
2016-06-15 0 1.300 1.280 1.300 1.280 1.320 396,000 508,840 1.2849 1.300 1.280 1.300 1.280 1.320 396,000 1.2849 0.00%
2016-06-14 0 1.300 1.280 1.300 1.280 1.340 392,000 502,440 1.2817 1.300 1.280 1.300 1.280 1.340 392,000 1.2817 1.56%
2016-06-13 0 1.280 1.280 1.290 1.260 1.320 988,000 1,264,880 1.2802 1.280 1.280 1.290 1.260 1.320 988,000 1.2802 -3.03%
2016-06-10 0 1.320 1.300 1.330 1.290 1.320 748,000 976,680 1.3057 1.320 1.300 1.330 1.290 1.320 748,000 1.3057 0.76%
2016-06-08 0 1.310 1.290 1.310 1.290 1.320 1,140,000 1,490,760 1.3077 1.310 1.290 1.310 1.290 1.320 1,140,000 1.3077 -2.24%
2016-06-07 0 1.340 1.340 1.350 1.330 1.380 1,612,000 2,164,840 1.3430 1.340 1.340 1.350 1.330 1.380 1,612,000 1.3430 -2.90%
2016-06-06 0 1.380 1.360 1.380 1.340 1.400 1,476,000 2,032,400 1.3770 1.380 1.360 1.380 1.340 1.400 1,476,000 1.3770 -0.72%
2016-06-03 0 1.390 1.380 1.390 1.320 1.410 4,497,501 6,209,851 1.3807 1.390 1.380 1.390 1.320 1.410 4,497,501 1.3807 5.30%
2016-06-02 0 1.320 1.310 1.330 1.280 1.330 520,000 683,000 1.3135 1.320 1.310 1.330 1.280 1.330 520,000 1.3135 -0.75%
2016-06-01 0 1.330 1.300 1.330 1.220 1.340 1,987,007 2,571,448 1.2941 1.330 1.300 1.330 1.220 1.340 1,987,007 1.2941 7.26%
2016-05-31 0 1.240 1.230 1.240 1.230 1.400 4,300,000 5,670,080 1.3186 1.240 1.230 1.240 1.230 1.400 4,300,000 1.3186 -3.12%
2016-05-30 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2016-05-27 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2016-05-26 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2016-05-25 0 1.280 1.270 1.280 1.200 1.340 4,404,000 5,542,520 1.2585 1.280 1.270 1.280 1.200 1.340 4,404,000 1.2585 2.40%
2016-05-24 0 1.250 1.240 1.250 1.240 1.350 2,420,000 3,096,240 1.2794 1.250 1.240 1.250 1.240 1.350 2,420,000 1.2794 -7.41%
2016-05-23 0 1.350 1.340 1.350 1.280 1.420 15,340,000 20,788,640 1.3552 1.350 1.340 1.350 1.280 1.420 15,340,000 1.3552 9.76%
2016-05-20 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2016-05-19 0 1.230 1.230 1.250 0.970 1.290 4,416,000 5,223,720 1.1829 1.230 1.230 1.250 0.970 1.290 4,416,000 1.1829 29.47%
2016-05-18 0 0.950 0.950 0.960 0.940 0.960 1,220,000 1,158,800 0.9498 0.950 0.950 0.960 0.940 0.960 1,220,000 0.9498 0.00%
2016-05-17 0 0.950 0.940 0.960 0.950 0.950 128,000 121,600 0.9500 0.950 0.940 0.960 0.950 0.950 128,000 0.9500 3.26%
2016-05-16 0 0.920 0.920 0.950 0.920 0.920 52,000 47,840 0.9200 0.920 0.920 0.950 0.920 0.920 52,000 0.9200 -2.13%
2016-05-13 0 0.940 0.890 0.970 - - 0 0 - 0.940 0.890 0.970 - - 0 - 0.00%
2016-05-12 0 0.940 0.920 0.970 0.940 0.940 40,000 37,600 0.9400 0.940 0.920 0.970 0.940 0.940 40,000 0.9400 0.00%
2016-05-11 0 0.940 0.940 0.960 0.940 0.940 92,000 86,480 0.9400 0.940 0.940 0.960 0.940 0.940 92,000 0.9400 -1.05%
2016-05-10 0 0.950 0.920 0.950 - - 0 0 - 0.950 0.920 0.950 - - 0 - 0.00%
2016-05-09 0 0.950 0.910 0.950 0.910 0.950 460,000 431,040 0.9370 0.950 0.910 0.950 0.910 0.950 460,000 0.9370 0.00%
2016-05-06 0 0.950 0.900 0.970 - - 0 0 - 0.950 0.900 0.970 - - 0 - 0.00%
2016-05-05 0 0.950 0.930 0.970 - - 0 0 - 0.950 0.930 0.970 - - 0 - 0.00%
2016-05-04 0 0.950 0.920 0.970 - - 0 0 - 0.950 0.920 0.970 - - 0 - 0.00%
2016-05-03 0 0.950 0.920 0.970 0.950 0.950 72,000 68,400 0.9500 0.950 0.920 0.970 0.950 0.950 72,000 0.9500 -1.04%
2016-04-29 0 0.960 0.930 0.970 - - 0 0 - 0.960 0.930 0.970 - - 0 - 0.00%
2016-04-28 0 0.960 0.940 0.970 0.940 0.960 252,000 239,920 0.9521 0.960 0.940 0.970 0.940 0.960 252,000 0.9521 0.00%
2016-04-27 0 0.960 0.920 0.960 0.950 0.960 320,000 306,800 0.9588 0.960 0.920 0.960 0.950 0.960 320,000 0.9588 1.05%
2016-04-26 0 0.950 0.930 0.950 0.950 0.950 20,000 19,000 0.9500 0.950 0.930 0.950 0.950 0.950 20,000 0.9500 0.00%
2016-04-25 0 0.950 0.920 0.970 0.950 0.950 44,000 41,800 0.9500 0.950 0.920 0.970 0.950 0.950 44,000 0.9500 0.00%
2016-04-22 0 0.950 0.950 0.970 0.930 0.950 16,000 15,040 0.9400 0.950 0.950 0.970 0.930 0.950 16,000 0.9400 3.26%
2016-04-21 0 0.920 0.900 0.920 - - 0 0 - 0.920 0.900 0.920 - - 0 - 0.00%
2016-04-20 0 0.920 0.900 0.920 0.900 0.920 152,000 138,880 0.9137 0.920 0.900 0.920 0.900 0.920 152,000 0.9137 -1.08%
2016-04-19 0 0.930 0.910 0.930 0.900 0.930 304,000 275,000 0.9046 0.930 0.910 0.930 0.900 0.930 304,000 0.9046 -1.06%
2016-04-18 0 0.940 0.910 0.940 0.900 0.940 72,000 66,280 0.9206 0.940 0.910 0.940 0.900 0.940 72,000 0.9206 2.17%
2016-04-15 0 0.920 0.920 0.940 0.900 0.920 52,000 47,560 0.9146 0.920 0.920 0.940 0.900 0.920 52,000 0.9146 1.10%
2016-04-14 0 0.910 0.890 0.920 0.880 0.910 236,000 209,120 0.8861 0.910 0.890 0.920 0.880 0.910 236,000 0.8861 0.00%
2016-04-13 0 0.910 0.910 0.920 0.910 0.930 572,000 525,240 0.9183 0.910 0.910 0.920 0.910 0.930 572,000 0.9183 -4.21%
2016-04-12 0 0.950 0.940 0.990 0.950 0.950 24,000 22,800 0.9500 0.950 0.940 0.990 0.950 0.950 24,000 0.9500 0.00%
2016-04-11 0 0.950 0.950 0.960 0.950 0.950 308,000 292,600 0.9500 0.950 0.950 0.960 0.950 0.950 308,000 0.9500 -2.06%
2016-04-08 0 0.970 0.940 0.970 0.970 0.970 120,000 116,400 0.9700 0.970 0.940 0.970 0.970 0.970 120,000 0.9700 0.00%
2016-04-07 0 0.970 0.970 1.000 0.960 1.000 332,000 322,760 0.9722 0.970 0.970 1.000 0.960 1.000 332,000 0.9722 0.00%
2016-04-06 0 0.970 0.900 0.980 0.970 0.980 192,000 186,480 0.9713 0.970 0.900 0.980 0.970 0.980 192,000 0.9713 -2.02%
2016-04-05 0 0.990 0.990 1.010 0.970 1.010 196,000 193,800 0.9888 0.990 0.990 1.010 0.970 1.010 196,000 0.9888 1.02%
2016-04-01 0 0.980 0.970 0.990 0.970 1.010 2,716,000 2,681,960 0.9875 0.980 0.970 0.990 0.970 1.010 2,716,000 0.9875 3.16%
2016-03-31 0 0.950 0.940 0.950 0.920 0.950 360,000 337,360 0.9371 0.950 0.940 0.950 0.920 0.950 360,000 0.9371 5.56%
2016-03-30 0 0.900 0.880 0.900 0.900 0.900 100,000 90,000 0.9000 0.900 0.880 0.900 0.900 0.900 100,000 0.9000 0.00%
2016-03-29 0 0.900 0.900 0.920 0.890 0.920 176,000 161,440 0.9173 0.900 0.900 0.920 0.890 0.920 176,000 0.9173 -3.23%
2016-03-24 0 0.930 0.880 0.930 - - 184,000 167,200 0.9087 0.930 0.880 0.930 - - 184,000 0.9087 0.00%
2016-03-23 0 0.930 0.900 0.940 - - 0 0 - 0.930 0.900 0.940 - - 0 - 0.00%
2016-03-22 0 0.930 0.920 0.970 0.930 0.930 60,000 55,800 0.9300 0.930 0.920 0.970 0.930 0.930 60,000 0.9300 2.20%
2016-03-21 0 0.910 0.880 0.910 0.930 0.940 40,000 37,480 0.9370 0.910 0.880 0.910 0.930 0.940 40,000 0.9370 0.00%
2016-03-18 0 0.910 0.880 0.940 0.900 0.910 56,000 50,840 0.9079 0.910 0.880 0.940 0.900 0.910 56,000 0.9079 2.25%
2016-03-17 0 0.890 0.880 0.920 0.890 0.890 320,000 284,800 0.8900 0.890 0.880 0.920 0.890 0.890 320,000 0.8900 -2.20%
2016-03-16 0 0.910 0.900 0.930 - - 0 0 - 0.910 0.900 0.930 - - 0 - 0.00%
2016-03-15 0 0.910 0.900 0.950 - - 0 0 - 0.910 0.900 0.950 - - 0 - 0.00%
2016-03-14 0 0.910 0.890 0.910 0.910 0.910 32,000 29,120 0.9100 0.910 0.890 0.910 0.910 0.910 32,000 0.9100 2.25%
2016-03-11 0 0.890 0.890 0.900 0.890 0.900 156,000 138,920 0.8905 0.890 0.890 0.900 0.890 0.900 156,000 0.8905 -1.11%
2016-03-10 0 0.900 0.900 0.930 0.900 0.900 59,900 53,832 0.8987 0.900 0.900 0.930 0.900 0.900 59,900 0.8987 0.00%
2016-03-09 0 0.900 0.890 0.900 0.870 0.900 120,000 105,680 0.8807 0.900 0.890 0.900 0.870 0.900 120,000 0.8807 0.00%
2016-03-08 0 0.900 0.900 0.940 0.890 0.920 116,000 105,640 0.9107 0.900 0.900 0.940 0.890 0.920 116,000 0.9107 -5.26%
2016-03-07 0 0.950 0.950 0.970 0.860 0.980 636,000 581,520 0.9143 0.950 0.950 0.970 0.860 0.980 636,000 0.9143 15.85%
2016-03-04 0 0.820 0.820 0.860 0.820 0.820 108,000 88,560 0.8200 0.820 0.820 0.860 0.820 0.820 108,000 0.8200 1.23%
2016-03-03 0 0.810 0.810 0.840 0.800 0.820 400,000 325,400 0.8135 0.810 0.810 0.840 0.800 0.820 400,000 0.8135 1.25%
2016-03-02 0 0.800 0.800 0.840 0.780 0.800 84,000 66,720 0.7943 0.800 0.800 0.840 0.780 0.800 84,000 0.7943 2.56%
2016-03-01 0 0.780 0.770 0.830 - - 0 0 - 0.780 0.770 0.830 - - 0 - 0.00%
2016-02-29 0 0.780 0.780 0.840 0.780 0.800 68,000 54,000 0.7941 0.780 0.780 0.840 0.780 0.800 68,000 0.7941 -3.70%
2016-02-26 0 0.810 0.810 0.820 0.800 0.810 96,000 77,520 0.8075 0.810 0.810 0.820 0.800 0.810 96,000 0.8075 0.00%
2016-02-25 0 0.810 0.790 0.820 0.810 0.810 480,000 388,800 0.8100 0.810 0.790 0.820 0.810 0.810 480,000 0.8100 1.25%
2016-02-24 0 0.800 0.800 0.830 0.790 0.800 164,000 129,600 0.7902 0.800 0.800 0.830 0.790 0.800 164,000 0.7902 1.27%
2016-02-23 0 0.790 0.790 0.820 0.790 0.830 40,000 32,880 0.8220 0.790 0.790 0.820 0.790 0.830 40,000 0.8220 -5.95%
2016-02-22 0 0.840 0.810 0.860 0.770 0.840 436,000 359,360 0.8242 0.840 0.810 0.860 0.770 0.840 436,000 0.8242 0.00%
2016-02-19 0 0.840 0.770 0.840 0.840 0.840 4,000 3,360 0.8400 0.840 0.770 0.840 0.840 0.840 4,000 0.8400 9.09%
2016-02-18 0 0.770 0.770 0.800 - - 0 0 - 0.770 0.770 0.800 - - 0 - 0.00%
2016-02-17 0 0.770 0.770 0.830 0.750 0.770 24,000 18,240 0.7600 0.770 0.770 0.830 0.750 0.770 24,000 0.7600 -6.10%
2016-02-16 0 0.820 0.760 0.840 - - 0 0 - 0.820 0.760 0.840 - - 0 - 0.00%
2016-02-15 0 0.820 0.750 0.830 0.780 0.820 8,000 6,400 0.8000 0.820 0.750 0.830 0.780 0.820 8,000 0.8000 3.80%
2016-02-12 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - -1.25%
2016-02-11 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - -1.23%
2016-02-05 0 0.810 0.760 0.850 0.810 0.810 4,000 3,240 0.8100 0.810 0.760 0.850 0.810 0.810 4,000 0.8100 6.58%
2016-02-04 0 0.760 0.760 0.800 - - 4,000 3,080 0.7700 0.760 0.760 0.800 - - 4,000 0.7700 1.33%
2016-02-03 0 0.750 0.750 0.780 0.750 0.780 488,000 368,800 0.7557 0.750 0.750 0.780 0.750 0.780 488,000 0.7557 -8.54%
2016-02-02 0 0.820 0.780 0.830 0.800 0.820 84,000 68,320 0.8133 0.820 0.780 0.830 0.800 0.820 84,000 0.8133 2.50%
2016-02-01 0 0.800 0.760 0.840 0.800 0.800 24,000 19,200 0.8000 0.800 0.760 0.840 0.800 0.800 24,000 0.8000 0.00%
2016-01-29 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - -1.23%
2016-01-28 0 0.810 0.760 0.810 0.780 0.810 24,000 18,840 0.7850 0.810 0.760 0.810 0.780 0.810 24,000 0.7850 1.25%
2016-01-27 0 0.800 0.720 0.810 0.800 0.800 4,000 3,200 0.8000 0.800 0.720 0.810 0.800 0.800 4,000 0.8000 9.59%
2016-01-26 0 0.730 0.720 0.760 0.730 0.760 60,000 44,080 0.7347 0.730 0.720 0.760 0.730 0.760 60,000 0.7347 -1.35%
2016-01-25 0 0.740 0.740 0.770 0.740 0.760 52,000 38,840 0.7469 0.740 0.740 0.770 0.740 0.760 52,000 0.7469 -3.90%
2016-01-22 0 0.770 0.750 0.780 0.750 0.770 96,000 73,040 0.7608 0.770 0.750 0.780 0.750 0.770 96,000 0.7608 1.32%
2016-01-21 0 0.760 0.760 0.770 0.750 0.770 232,000 176,920 0.7626 0.760 0.760 0.770 0.750 0.770 232,000 0.7626 -3.80%
2016-01-20 0 0.790 0.780 0.790 0.790 0.790 176,000 135,240 0.7684 0.790 0.780 0.790 0.790 0.790 176,000 0.7684 0.00%
2016-01-19 0 0.790 0.760 0.810 - - 0 0 - 0.790 0.760 0.810 - - 0 - 0.00%
2016-01-18 0 0.790 0.780 0.810 0.760 0.820 52,000 40,400 0.7769 0.790 0.780 0.810 0.760 0.820 52,000 0.7769 -7.06%
2016-01-15 0 0.850 0.770 0.870 0.760 0.850 144,000 115,040 0.7989 0.850 0.770 0.870 0.760 0.850 144,000 0.7989 4.94%
2016-01-14 0 0.810 0.800 0.850 - - 0 0 - 0.810 0.800 0.850 - - 0 - 0.00%
2016-01-13 0 0.810 0.810 0.850 0.800 0.830 40,000 32,520 0.8130 0.810 0.810 0.850 0.800 0.830 40,000 0.8130 -7.95%
2016-01-12 0 0.880 0.770 0.880 0.880 0.880 4,000 3,520 0.8800 0.880 0.770 0.880 0.880 0.880 4,000 0.8800 7.32%
2016-01-11 0 0.820 0.780 0.850 0.780 0.820 248,000 201,840 0.8139 0.820 0.780 0.850 0.780 0.820 248,000 0.8139 0.00%
2016-01-08 0 0.820 0.820 0.860 0.820 0.840 40,000 33,240 0.8310 0.820 0.820 0.860 0.820 0.840 40,000 0.8310 -3.53%
2016-01-07 0 0.850 0.830 0.860 0.830 0.860 300,000 254,440 0.8481 0.850 0.830 0.860 0.830 0.860 300,000 0.8481 -1.16%
2016-01-06 0 0.860 0.860 0.870 0.860 0.880 196,000 171,720 0.8761 0.860 0.860 0.870 0.860 0.880 196,000 0.8761 -3.37%
2016-01-05 0 0.890 0.880 0.900 0.880 0.900 36,000 32,200 0.8944 0.890 0.880 0.900 0.880 0.900 36,000 0.8944 -1.11%
2016-01-04 0 0.900 0.870 0.910 0.860 0.930 96,000 84,400 0.8792 0.900 0.870 0.910 0.860 0.930 96,000 0.8792 -3.23%
2015-12-31 0 0.930 0.870 0.930 - - 0 0 - 0.930 0.870 0.930 - - 0 - 0.00%
2015-12-30 0 0.930 0.880 0.950 - - 0 0 - 0.930 0.880 0.950 - - 0 - 0.00%
2015-12-29 0 0.930 0.880 0.930 - - 0 0 - 0.930 0.880 0.930 - - 0 - -1.06%
2015-12-28 0 0.940 0.880 0.940 0.880 0.940 52,000 46,040 0.8854 0.940 0.880 0.940 0.880 0.940 52,000 0.8854 6.82%
2015-12-24 0 0.880 0.880 0.960 0.880 0.880 80,000 70,400 0.8800 0.880 0.880 0.960 0.880 0.880 80,000 0.8800 -5.38%
2015-12-23 0 0.930 0.870 0.930 - - 0 0 - 0.930 0.870 0.930 - - 0 - 0.00%
2015-12-22 0 0.930 0.870 0.930 - - 0 0 - 0.930 0.870 0.930 - - 0 - 0.00%
2015-12-21 0 0.930 0.870 0.940 - - 0 0 - 0.930 0.870 0.940 - - 0 - 0.00%
2015-12-18 0 0.930 0.880 0.940 - - 0 0 - 0.930 0.880 0.940 - - 0 - 0.00%
2015-12-17 0 0.930 0.870 0.940 - - 0 0 - 0.930 0.870 0.940 - - 0 - 0.00%
2015-12-16 0 0.930 0.880 0.940 0.920 0.930 40,000 37,040 0.9260 0.930 0.880 0.940 0.920 0.930 40,000 0.9260 1.09%
2015-12-15 0 0.920 0.880 0.930 0.860 0.920 52,000 45,680 0.8785 0.920 0.880 0.930 0.860 0.920 52,000 0.8785 -1.08%
2015-12-14 0 0.930 0.880 0.930 0.920 0.930 144,000 133,840 0.9294 0.930 0.880 0.930 0.920 0.930 144,000 0.9294 -1.06%
2015-12-11 0 0.940 0.900 0.940 0.900 0.940 124,000 111,840 0.9019 0.940 0.900 0.940 0.900 0.940 124,000 0.9019 3.30%
2015-12-10 0 0.910 0.910 0.960 - - 0 0 - 0.910 0.910 0.960 - - 0 - 0.00%
2015-12-09 0 0.910 0.910 0.970 - - 0 0 - 0.910 0.910 0.970 - - 0 - 1.11%
2015-12-08 0 0.900 0.900 0.950 - - 0 0 - 0.900 0.900 0.950 - - 0 - 0.00%
2015-12-07 0 0.900 0.900 0.980 0.900 0.910 28,000 25,240 0.9014 0.900 0.900 0.980 0.900 0.910 28,000 0.9014 -3.23%
2015-12-04 0 0.930 0.930 0.960 0.930 1.020 668,000 652,880 0.9774 0.930 0.930 0.960 0.930 1.020 668,000 0.9774 1.09%
2015-12-03 0 0.920 0.920 0.930 0.920 0.920 32,000 29,440 0.9200 0.920 0.920 0.930 0.920 0.920 32,000 0.9200 -1.08%
2015-12-02 0 0.930 0.870 0.940 0.870 0.930 92,000 81,880 0.8900 0.930 0.870 0.940 0.870 0.930 92,000 0.8900 4.49%
2015-12-01 0 0.890 0.890 0.910 0.890 0.890 116,000 103,240 0.8900 0.890 0.890 0.910 0.890 0.890 116,000 0.8900 -2.20%
2015-11-30 0 0.910 0.860 0.930 0.860 0.910 72,000 62,520 0.8683 0.910 0.860 0.930 0.860 0.910 72,000 0.8683 3.41%
2015-11-27 0 0.880 0.880 0.900 0.880 0.910 268,000 239,120 0.8922 0.880 0.880 0.900 0.880 0.910 268,000 0.8922 -1.12%
2015-11-26 0 0.890 0.890 0.920 0.890 0.890 24,000 21,360 0.8900 0.890 0.890 0.920 0.890 0.890 24,000 0.8900 -1.11%
2015-11-25 0 0.900 0.900 0.920 0.900 0.900 44,000 39,600 0.9000 0.900 0.900 0.920 0.900 0.900 44,000 0.9000 -1.10%
2015-11-24 0 0.910 0.910 0.920 0.900 0.930 260,000 237,600 0.9138 0.910 0.910 0.920 0.900 0.930 260,000 0.9138 -5.21%
2015-11-23 0 0.960 0.920 0.960 0.910 0.960 184,000 169,920 0.9235 0.960 0.920 0.960 0.910 0.960 184,000 0.9235 2.13%
2015-11-20 0 0.940 0.940 1.000 0.940 0.960 48,000 45,920 0.9567 0.940 0.940 1.000 0.940 0.960 48,000 0.9567 -2.08%
2015-11-19 0 0.960 0.930 0.960 0.960 0.960 4,000 3,840 0.9600 0.960 0.930 0.960 0.960 0.960 4,000 0.9600 3.23%
2015-11-18 0 0.930 0.930 0.960 0.930 0.950 249,501 232,950 0.9337 0.930 0.930 0.960 0.930 0.950 249,501 0.9337 -2.11%
2015-11-17 0 0.950 0.950 1.020 0.950 0.970 32,000 30,800 0.9625 0.950 0.950 1.020 0.950 0.970 32,000 0.9625 1.06%
2015-11-16 0 0.940 0.930 0.950 0.920 0.950 364,000 340,800 0.9363 0.940 0.930 0.950 0.920 0.950 364,000 0.9363 -2.08%
2015-11-13 0 0.960 0.960 1.000 0.960 0.970 136,000 131,480 0.9668 0.960 0.960 1.000 0.960 0.970 136,000 0.9668 -3.03%
2015-11-12 0 0.990 0.980 1.000 0.960 0.990 64,000 62,160 0.9713 0.990 0.980 1.000 0.960 0.990 64,000 0.9713 4.21%
2015-11-11 0 0.950 0.950 0.990 0.940 1.030 484,000 479,360 0.9904 0.950 0.950 0.990 0.940 1.030 484,000 0.9904 -7.77%
2015-11-10 0 1.030 1.030 1.040 1.010 1.030 108,000 110,680 1.0248 1.030 1.030 1.040 1.010 1.030 108,000 1.0248 -1.90%
2015-11-09 0 1.050 1.030 1.050 1.030 1.060 372,000 389,960 1.0483 1.050 1.030 1.050 1.030 1.060 372,000 1.0483 1.94%
2015-11-06 0 1.030 1.030 1.050 0.900 1.090 1,616,000 1,656,120 1.0248 1.030 1.030 1.050 0.900 1.090 1,616,000 1.0248 6.19%
2015-11-05 0 0.970 0.940 0.970 0.900 0.970 316,000 296,640 0.9387 0.970 0.940 0.970 0.900 0.970 316,000 0.9387 6.59%
2015-11-04 0 0.910 0.900 0.910 0.920 0.930 24,000 22,280 0.9283 0.910 0.900 0.910 0.920 0.930 24,000 0.9283 1.11%
2015-11-03 0 0.900 0.900 0.920 0.900 0.900 44,000 39,600 0.9000 0.900 0.900 0.920 0.900 0.900 44,000 0.9000 0.00%
2015-11-02 0 0.900 0.900 0.910 0.870 0.890 104,000 91,880 0.8835 0.900 0.900 0.910 0.870 0.890 104,000 0.8835 1.12%
2015-10-30 0 0.890 0.890 0.910 0.890 0.920 100,000 90,160 0.9016 0.890 0.890 0.910 0.890 0.920 100,000 0.9016 -2.20%
2015-10-29 0 0.910 0.910 0.930 - - 0 0 - 0.910 0.910 0.930 - - 0 - 2.25%
2015-10-28 0 0.890 0.890 0.900 0.890 0.920 148,000 132,720 0.8968 0.890 0.890 0.900 0.890 0.920 148,000 0.8968 -1.11%
2015-10-27 0 0.900 0.900 0.910 0.880 0.900 240,000 214,160 0.8923 0.900 0.900 0.910 0.880 0.900 240,000 0.8923 0.00%
2015-10-26 0 0.900 0.890 0.900 0.900 0.950 276,000 254,400 0.9217 0.900 0.890 0.900 0.900 0.950 276,000 0.9217 -2.17%
2015-10-23 0 0.920 0.900 0.930 0.900 0.930 100,000 92,040 0.9204 0.920 0.900 0.930 0.900 0.930 100,000 0.9204 3.37%
2015-10-22 0 0.890 0.880 0.910 0.880 0.920 356,000 319,400 0.8972 0.890 0.880 0.910 0.880 0.920 356,000 0.8972 -2.20%
2015-10-20 0 0.910 0.890 0.910 0.890 0.910 308,000 276,400 0.8974 0.910 0.890 0.910 0.890 0.910 308,000 0.8974 1.11%
2015-10-19 0 0.900 0.900 0.920 0.900 0.910 52,000 47,080 0.9054 0.900 0.900 0.920 0.900 0.910 52,000 0.9054 -1.10%
2015-10-16 0 0.910 0.880 0.910 0.870 0.910 56,000 49,320 0.8807 0.910 0.880 0.910 0.870 0.910 56,000 0.8807 3.41%
2015-10-15 0 0.880 0.880 0.900 0.870 0.880 44,000 38,680 0.8791 0.880 0.880 0.900 0.870 0.880 44,000 0.8791 0.00%
2015-10-14 0 0.880 0.870 0.910 0.870 0.900 96,000 85,040 0.8858 0.880 0.870 0.910 0.870 0.900 96,000 0.8858 -2.22%
2015-10-13 0 0.900 0.860 0.920 0.900 0.900 20,000 18,000 0.9000 0.900 0.860 0.920 0.900 0.900 20,000 0.9000 0.00%
2015-10-12 0 0.900 0.890 0.930 0.850 0.920 272,000 240,880 0.8856 0.900 0.890 0.930 0.850 0.920 272,000 0.8856 0.00%
2015-10-09 0 0.900 0.870 0.900 0.880 0.970 608,000 550,960 0.9062 0.900 0.870 0.900 0.880 0.970 608,000 0.9062 -5.26%
2015-10-08 0 0.950 0.950 0.960 0.860 0.970 732,000 689,000 0.9413 0.950 0.950 0.960 0.860 0.970 732,000 0.9413 9.20%
2015-10-07 0 0.870 0.870 0.880 0.840 0.880 348,000 300,680 0.8640 0.870 0.870 0.880 0.840 0.880 348,000 0.8640 7.41%
2015-10-06 0 0.810 0.800 0.810 0.820 0.840 252,000 208,520 0.8275 0.810 0.800 0.810 0.820 0.840 252,000 0.8275 -1.22%
2015-10-05 0 0.820 0.800 0.820 0.770 0.840 180,000 145,200 0.8067 0.820 0.800 0.820 0.770 0.840 180,000 0.8067 7.89%
2015-10-02 0 0.760 0.760 0.780 0.730 0.750 52,000 38,640 0.7431 0.760 0.760 0.780 0.730 0.750 52,000 0.7431 2.70%
2015-09-30 0 0.740 0.740 0.760 - - 4,000 3,040 0.7600 0.740 0.740 0.760 - - 4,000 0.7600 0.00%
2015-09-29 0 0.740 0.730 0.750 0.730 0.750 280,000 206,280 0.7367 0.740 0.730 0.750 0.730 0.750 280,000 0.7367 -2.63%
2015-09-25 0 0.760 0.760 0.780 0.750 0.770 212,000 161,480 0.7617 0.760 0.760 0.780 0.750 0.770 212,000 0.7617 0.00%
2015-09-24 0 0.760 0.760 0.780 0.750 0.790 600,900 458,950 0.7638 0.760 0.760 0.780 0.750 0.790 600,900 0.7638 -7.32%
2015-09-23 0 0.820 0.770 0.850 - - 0 0 - 0.820 0.770 0.850 - - 0 - 0.00%
2015-09-22 0 0.820 0.820 0.870 0.800 0.830 84,000 68,240 0.8124 0.820 0.820 0.870 0.800 0.830 84,000 0.8124 1.23%
2015-09-21 0 0.810 0.810 0.850 0.770 0.830 152,000 121,960 0.8024 0.810 0.810 0.850 0.770 0.830 152,000 0.8024 -1.22%
2015-09-18 0 0.820 0.780 0.830 0.780 0.850 140,000 113,200 0.8086 0.820 0.780 0.830 0.780 0.850 140,000 0.8086 1.23%
2015-09-17 0 0.810 0.780 0.810 0.740 0.810 1,348,502 1,032,976 0.7660 0.810 0.780 0.810 0.740 0.810 1,348,502 0.7660 3.85%
2015-09-16 0 0.780 0.780 0.830 0.780 0.800 480,000 378,200 0.7879 0.780 0.780 0.830 0.780 0.800 480,000 0.7879 -7.14%
2015-09-15 0 0.840 0.790 0.840 0.790 0.850 60,000 47,720 0.7953 0.840 0.790 0.840 0.790 0.850 60,000 0.7953 1.20%
2015-09-14 0 0.830 0.800 0.830 0.800 0.860 788,000 645,600 0.8193 0.830 0.800 0.830 0.800 0.860 788,000 0.8193 -2.35%
2015-09-11 0 0.850 0.850 0.900 0.820 0.940 832,000 718,840 0.8640 0.850 0.850 0.900 0.820 0.940 832,000 0.8640 1.19%
2015-09-10 0 0.840 0.830 0.870 0.770 0.860 132,000 107,640 0.8155 0.840 0.830 0.870 0.770 0.860 132,000 0.8155 1.20%
2015-09-09 0 0.830 0.820 0.850 0.800 0.850 304,000 251,320 0.8267 0.830 0.820 0.850 0.800 0.850 304,000 0.8267 2.47%
2015-09-08 0 0.810 0.790 0.820 0.750 0.820 64,000 51,000 0.7969 0.810 0.790 0.820 0.750 0.820 64,000 0.7969 2.53%
2015-09-07 0 0.790 0.740 0.800 0.710 0.790 64,000 46,840 0.7319 0.790 0.740 0.800 0.710 0.790 64,000 0.7319 0.00%
2015-09-04 0 0.790 0.790 0.800 0.770 0.780 72,000 56,040 0.7783 0.790 0.790 0.800 0.770 0.780 72,000 0.7783 -2.47%
2015-09-02 0 0.810 0.710 0.810 - - 0 0 - 0.810 0.710 0.810 - - 0 - -2.41%
2015-09-01 0 0.830 0.780 0.840 0.860 0.860 4,000 3,440 0.8600 0.830 0.780 0.840 0.860 0.860 4,000 0.8600 1.22%
2015-08-31 0 0.820 0.820 0.850 0.790 0.790 20,000 15,800 0.7900 0.820 0.820 0.850 0.790 0.790 20,000 0.7900 1.23%
2015-08-28 0 0.810 0.830 0.840 0.800 0.880 148,000 120,480 0.8141 0.810 0.830 0.840 0.800 0.880 148,000 0.8141 1.25%
2015-08-27 0 0.800 0.800 0.850 0.780 0.870 84,000 68,280 0.8129 0.800 0.800 0.850 0.780 0.870 84,000 0.8129 2.56%
2015-08-26 0 0.780 0.770 0.820 0.770 0.860 340,000 268,560 0.7899 0.780 0.770 0.820 0.770 0.860 340,000 0.7899 -9.30%
2015-08-25 0 0.860 0.730 0.860 0.720 0.940 212,000 161,240 0.7606 0.860 0.730 0.860 0.720 0.940 212,000 0.7606 10.26%
2015-08-24 0 0.780 0.740 0.750 0.720 0.800 696,000 520,760 0.7482 0.780 0.740 0.750 0.720 0.800 696,000 0.7482 -13.33%
2015-08-21 0 0.900 0.860 0.920 0.860 0.900 256,000 221,920 0.8669 0.900 0.860 0.920 0.860 0.900 256,000 0.8669 -8.16%
2015-08-20 0 0.980 0.890 0.980 0.880 0.980 344,000 313,120 0.9102 0.980 0.890 0.980 0.880 0.980 344,000 0.9102 6.52%
2015-08-19 0 0.920 0.920 0.930 0.910 0.950 324,000 302,480 0.9336 0.920 0.920 0.930 0.910 0.950 324,000 0.9336 -4.17%
2015-08-18 0 0.960 0.950 0.990 0.940 0.960 72,000 68,400 0.9500 0.960 0.950 0.990 0.940 0.960 72,000 0.9500 -3.03%
2015-08-17 0 0.990 0.950 1.000 0.930 1.000 68,000 65,600 0.9647 0.990 0.950 1.000 0.930 1.000 68,000 0.9647 -1.00%
2015-08-14 0 1.000 0.960 1.050 0.970 1.000 12,000 11,760 0.9800 1.000 0.960 1.050 0.970 1.000 12,000 0.9800 4.17%
2015-08-13 0 0.960 0.960 0.990 0.940 0.990 276,000 265,040 0.9603 0.960 0.960 0.990 0.940 0.990 276,000 0.9603 -3.03%
2015-08-12 0 0.990 0.990 1.000 0.990 1.000 200,000 198,800 0.9940 0.990 0.990 1.000 0.990 1.000 200,000 0.9940 -1.00%
2015-08-11 0 1.000 1.000 1.040 1.000 1.020 344,000 345,320 1.0038 1.000 1.000 1.040 1.000 1.020 344,000 1.0038 0.00%
2015-08-10 0 1.000 1.000 1.050 0.990 1.090 388,000 404,520 1.0426 1.000 1.000 1.050 0.990 1.090 388,000 1.0426 -2.91%
2015-08-07 0 1.030 1.010 1.060 - - 0 0 - 1.030 1.010 1.060 - - 0 - 0.00%
2015-08-06 0 1.030 0.980 1.030 1.020 1.050 20,000 20,680 1.0340 1.030 0.980 1.030 1.020 1.050 20,000 1.0340 -6.36%
2015-08-05 0 1.100 0.960 1.100 0.980 1.110 136,000 140,200 1.0309 1.100 0.960 1.100 0.980 1.110 136,000 1.0309 10.00%
2015-08-04 0 1.000 0.980 1.000 0.940 1.030 104,000 102,440 0.9850 1.000 0.980 1.000 0.940 1.030 104,000 0.9850 6.38%
2015-08-03 0 0.940 0.940 0.970 0.920 0.990 500,000 480,280 0.9606 0.940 0.940 0.970 0.920 0.990 500,000 0.9606 -6.93%
2015-07-31 0 1.010 1.010 1.050 0.920 1.050 124,000 119,040 0.9600 1.010 1.010 1.050 0.920 1.050 124,000 0.9600 -4.72%
2015-07-30 0 1.060 1.060 1.080 1.020 1.100 328,000 349,560 1.0657 1.060 1.060 1.080 1.020 1.100 328,000 1.0657 -2.75%
2015-07-29 0 1.090 1.020 1.090 - - 0 0 - 1.090 1.020 1.090 - - 0 - 0.00%
2015-07-28 0 1.090 1.010 1.090 0.960 1.100 716,000 747,480 1.0440 1.090 1.010 1.090 0.960 1.100 716,000 1.0440 3.81%
2015-07-27 0 1.050 1.010 1.050 1.000 1.140 1,120,000 1,185,240 1.0583 1.050 1.010 1.050 1.000 1.140 1,120,000 1.0583 -13.93%
2015-07-24 0 1.220 1.190 1.220 1.190 1.220 200,000 240,680 1.2034 1.220 1.190 1.220 1.190 1.220 200,000 1.2034 -3.94%
2015-07-23 0 1.270 1.200 1.290 1.180 1.270 156,000 195,720 1.2546 1.270 1.200 1.290 1.180 1.270 156,000 1.2546 6.72%
2015-07-22 0 1.190 1.190 1.240 1.150 1.230 572,000 677,880 1.1851 1.190 1.190 1.240 1.150 1.230 572,000 1.1851 -4.80%
2015-07-21 0 1.250 1.220 1.250 1.240 1.290 276,000 349,760 1.2672 1.250 1.220 1.250 1.240 1.290 276,000 1.2672 0.81%
2015-07-20 0 1.240 1.240 1.270 1.210 1.280 116,000 145,400 1.2534 1.240 1.240 1.270 1.210 1.280 116,000 1.2534 -1.59%
2015-07-17 0 1.260 1.230 1.260 1.190 1.260 376,000 458,280 1.2188 1.260 1.230 1.260 1.190 1.260 376,000 1.2188 0.80%
2015-07-16 0 1.250 1.200 1.250 1.150 1.250 756,000 903,400 1.1950 1.250 1.200 1.250 1.150 1.250 756,000 1.1950 -2.34%
2015-07-15 0 1.280 1.250 1.300 1.230 1.400 712,000 915,320 1.2856 1.280 1.250 1.300 1.230 1.400 712,000 1.2856 -7.91%
2015-07-14 0 1.390 1.350 1.390 1.300 1.440 1,384,000 1,894,240 1.3687 1.390 1.350 1.390 1.300 1.440 1,384,000 1.3687 -2.80%
2015-07-13 0 1.430 1.400 1.440 1.150 1.430 2,908,000 3,757,920 1.2923 1.430 1.400 1.440 1.150 1.430 2,908,000 1.2923 16.26%
2015-07-10 0 1.230 1.200 1.230 0.950 1.260 3,228,000 3,589,960 1.1121 1.230 1.200 1.230 0.950 1.260 3,228,000 1.1121 46.43%
2015-07-09 0 0.840 0.830 0.840 0.690 0.950 3,200,000 2,673,960 0.8356 0.840 0.830 0.840 0.690 0.950 3,200,000 0.8356 25.37%
2015-07-08 0 0.670 0.670 0.720 0.650 0.960 4,916,000 3,476,160 0.7071 0.670 0.670 0.720 0.650 0.960 4,916,000 0.7071 -30.21%
2015-07-07 0 0.960 0.930 0.970 0.900 1.090 2,128,000 2,077,640 0.9763 0.960 0.930 0.970 0.900 1.090 2,128,000 0.9763 -15.79%
2015-07-06 0 1.140 1.070 1.150 0.970 1.380 2,576,000 2,878,880 1.1176 1.140 1.070 1.150 0.970 1.380 2,576,000 1.1176 -20.83%
2015-07-03 0 1.440 1.410 1.450 1.390 1.600 3,856,000 5,555,120 1.4406 1.440 1.410 1.450 1.390 1.600 3,856,000 1.4406 -10.00%
2015-07-02 0 1.600 1.570 1.620 1.580 1.830 2,376,000 3,984,880 1.6771 1.600 1.570 1.620 1.580 1.830 2,376,000 1.6771 -12.57%
2015-06-30 0 1.830 1.800 1.830 1.650 1.870 1,340,000 2,371,040 1.7694 1.830 1.800 1.830 1.650 1.870 1,340,000 1.7694 0.55%
2015-06-29 0 1.820 1.800 1.830 1.510 2.040 2,376,000 4,314,920 1.8160 1.820 1.800 1.830 1.510 2.040 2,376,000 1.8160 -8.54%
2015-06-26 0 1.990 1.960 1.990 1.950 2.140 1,580,000 3,187,640 2.0175 1.990 1.960 1.990 1.950 2.140 1,580,000 2.0175 -5.24%
2015-06-25 0 2.100 2.060 2.100 1.890 2.120 2,748,000 5,559,560 2.0231 2.100 2.060 2.100 1.890 2.120 2,748,000 2.0231 8.25%
2015-06-24 0 1.940 1.940 1.960 1.900 1.990 976,000 1,879,040 1.9252 1.940 1.940 1.960 1.900 1.990 976,000 1.9252 -2.51%
2015-06-23 0 1.990 1.990 2.010 1.900 2.030 1,704,000 3,352,920 1.9677 1.990 1.990 2.010 1.900 2.030 1,704,000 1.9677 2.58%
2015-06-22 0 1.940 1.920 1.940 1.930 2.100 1,804,000 3,557,960 1.9723 1.940 1.920 1.940 1.930 2.100 1,804,000 1.9723 -8.92%
2015-06-19 0 2.130 2.080 2.130 2.080 2.150 380,000 803,640 2.1148 2.130 2.080 2.130 2.080 2.150 380,000 2.1148 2.90%
2015-06-18 0 2.070 2.070 2.130 2.070 2.180 628,010 1,330,741 2.1190 2.070 2.070 2.130 2.070 2.180 628,010 2.1190 -3.72%
2015-06-17 0 2.150 2.150 2.180 2.040 2.170 1,088,000 2,294,360 2.1088 2.150 2.150 2.180 2.040 2.170 1,088,000 2.1088 -0.92%
2015-06-16 0 2.170 2.150 2.180 1.980 2.200 1,172,000 2,442,680 2.0842 2.170 2.150 2.180 1.980 2.200 1,172,000 2.0842 2.84%
2015-06-15 0 2.110 2.070 2.110 1.980 2.150 3,588,000 7,405,120 2.0639 2.110 2.070 2.110 1.980 2.150 3,588,000 2.0639 -2.76%
2015-06-12 0 2.170 2.170 2.190 2.090 2.360 2,292,000 5,104,880 2.2273 2.170 2.170 2.190 2.090 2.360 2,292,000 2.2273 -5.65%
2015-06-11 0 2.300 2.290 2.300 2.250 2.450 2,972,000 6,902,920 2.3227 2.300 2.290 2.300 2.250 2.450 2,972,000 2.3227 -3.77%
2015-06-10 0 2.390 2.370 2.390 2.190 2.500 4,200,000 9,942,400 2.3672 2.390 2.370 2.390 2.190 2.500 4,200,000 2.3672 0.00%
2015-06-09 0 2.390 2.370 2.400 2.260 2.570 3,920,000 9,302,360 2.3731 2.390 2.370 2.400 2.260 2.570 3,920,000 2.3731 -3.63%
2015-06-08 0 2.480 2.500 2.540 2.480 2.690 2,127,500 5,440,510 2.5572 2.480 2.500 2.540 2.480 2.690 2,127,500 2.5572 -6.06%
2015-06-05 0 2.640 2.640 2.650 2.450 2.720 4,782,000 12,267,400 2.5653 2.640 2.640 2.650 2.450 2.720 4,782,000 2.5653 0.76%
2015-06-04 0 2.620 2.610 2.630 2.500 2.780 6,786,000 17,745,460 2.6150 2.620 2.610 2.630 2.500 2.780 6,786,000 2.6150 -4.73%
2015-06-03 0 2.750 2.710 2.750 2.350 2.790 11,604,000 29,501,640 2.5424 2.750 2.710 2.750 2.350 2.790 11,604,000 2.5424 12.70%
2015-06-02 0 2.440 2.440 2.450 2.150 2.650 13,964,000 34,356,160 2.4603 2.440 2.440 2.450 2.150 2.650 13,964,000 2.4603 6.09%
2015-06-01 0 2.300 2.300 2.310 1.860 2.310 22,864,000 47,342,600 2.0706 2.300 2.300 2.310 1.860 2.310 22,864,000 2.0706 23.66%
2015-05-29 0 1.860 1.850 1.860 1.590 1.950 4,350,000 7,622,900 1.7524 1.860 1.850 1.860 1.590 1.950 4,350,000 1.7524 14.81%
2015-05-28 0 1.620 1.620 1.650 1.600 1.680 2,416,000 3,956,320 1.6375 1.620 1.620 1.650 1.600 1.680 2,416,000 1.6375 -2.99%
2015-05-27 0 1.670 1.670 1.680 1.630 1.710 1,108,000 1,860,560 1.6792 1.670 1.670 1.680 1.630 1.710 1,108,000 1.6792 -1.18%
2015-05-26 0 1.710 1.700 1.720 1.640 1.720 1,608,000 2,708,080 1.6841 1.690 1.680 1.700 1.621 1.700 1,627,030 1.6644 -1.16%
2015-05-22 0 1.730 1.710 1.730 1.680 1.750 1,544,000 2,639,560 1.7096 1.710 1.690 1.710 1.660 1.730 1,562,272 1.6896 -0.57%
2015-05-21 0 1.740 1.720 1.750 1.600 1.830 3,756,000 6,514,680 1.7345 1.720 1.700 1.730 1.581 1.809 3,800,450 1.7142 3.57%
2015-05-20 0 1.680 1.680 1.710 1.640 1.720 2,064,000 3,465,800 1.6792 1.660 1.660 1.690 1.621 1.700 2,088,426 1.6595 -2.33%
2015-05-19 0 1.720 1.720 1.730 1.700 1.780 1,500,000 2,594,480 1.7297 1.700 1.700 1.710 1.680 1.759 1,517,751 1.7094 -2.27%
2015-05-18 0 1.760 1.760 1.780 1.740 1.820 1,456,000 2,570,360 1.7654 1.739 1.739 1.759 1.720 1.799 1,473,231 1.7447 0.57%
2015-05-15 0 1.750 1.730 1.750 1.740 1.970 2,304,000 4,144,240 1.7987 1.730 1.710 1.730 1.720 1.947 2,331,266 1.7777 -2.23%
2015-05-14 0 1.790 1.760 1.790 1.700 1.800 2,500,000 4,340,480 1.7362 1.769 1.739 1.769 1.680 1.779 2,529,586 1.7159 5.92%
2015-05-13 0 1.690 1.650 1.680 1.630 1.830 4,712,000 8,010,880 1.7001 1.670 1.631 1.660 1.611 1.809 4,767,763 1.6802 -6.11%
2015-05-12 0 1.800 1.780 1.790 1.770 1.880 2,208,000 3,988,840 1.8065 1.779 1.759 1.769 1.749 1.858 2,234,130 1.7854 0.00%
2015-05-11 0 1.800 1.760 1.800 1.640 1.920 12,652,000 22,715,040 1.7954 1.779 1.739 1.779 1.621 1.898 12,801,728 1.7744 13.21%
2015-05-08 0 1.590 1.590 1.600 1.420 2.100 35,920,000 62,860,360 1.7500 1.571 1.571 1.581 1.403 2.075 36,345,089 1.7295 15.22%
2015-05-07 0 1.380 1.360 1.380 1.340 1.580 7,619,500 11,062,670 1.4519 1.364 1.344 1.364 1.324 1.562 7,709,672 1.4349 4.55%
2015-05-06 0 1.320 1.320 1.350 1.240 1.400 1,848,000 2,428,240 1.3140 1.305 1.305 1.334 1.225 1.384 1,869,870 1.2986 -2.94%
2015-05-05 0 1.360 1.330 1.370 1.330 1.460 1,088,000 1,479,880 1.3602 1.344 1.314 1.354 1.314 1.443 1,100,876 1.3443 -4.90%
2015-05-04 0 1.430 1.410 1.430 1.390 1.520 1,876,000 2,681,800 1.4295 1.413 1.394 1.413 1.374 1.502 1,898,201 1.4128 -1.38%
2015-04-30 0 1.450 1.450 1.460 1.330 1.470 2,520,000 3,509,000 1.3925 1.433 1.433 1.443 1.314 1.453 2,549,822 1.3762 6.62%
2015-04-29 0 1.360 1.350 1.370 1.200 1.380 4,004,000 5,333,360 1.3320 1.344 1.334 1.354 1.186 1.364 4,051,385 1.3164 8.80%
2015-04-28 0 1.250 1.240 1.260 1.250 1.360 2,504,000 3,233,240 1.2912 1.235 1.225 1.245 1.235 1.344 2,533,633 1.2761 -6.02%
2015-04-27 0 1.330 1.310 1.350 1.210 1.560 9,732,000 13,766,640 1.4146 1.314 1.295 1.334 1.196 1.542 9,847,172 1.3980 -4.32%
2015-04-24 0 1.390 1.380 1.400 1.160 1.400 11,150,000 14,429,100 1.2941 1.374 1.364 1.384 1.146 1.384 11,281,953 1.2790 16.81%
2015-04-23 0 1.190 1.180 1.190 0.940 1.240 12,174,000 13,849,660 1.1376 1.176 1.166 1.176 0.929 1.225 12,318,071 1.1243 23.96%
2015-04-22 0 0.960 0.950 0.960 0.900 0.960 1,768,000 1,662,720 0.9405 0.949 0.939 0.949 0.889 0.949 1,788,923 0.9295 4.35%
2015-04-21 0 0.920 0.910 0.920 0.910 0.950 552,000 516,160 0.9351 0.909 0.899 0.909 0.899 0.939 558,533 0.9241 3.37%
2015-04-20 0 0.890 0.890 0.900 0.860 0.940 796,000 693,240 0.8709 0.880 0.880 0.889 0.850 0.929 805,420 0.8607 1.14%
2015-04-17 0 0.880 0.860 0.890 0.830 0.920 1,108,000 975,000 0.8800 0.870 0.850 0.880 0.820 0.909 1,121,112 0.8697 -2.22%
2015-04-16 0 0.900 0.900 0.930 0.890 0.940 1,292,000 1,183,320 0.9159 0.889 0.889 0.919 0.880 0.929 1,307,290 0.9052 -5.26%
2015-04-15 0 0.950 0.940 0.970 0.930 0.990 2,600,000 2,509,400 0.9652 0.939 0.929 0.959 0.919 0.978 2,630,769 0.9539 3.26%
2015-04-14 0 0.920 0.910 0.930 0.850 1.000 4,232,000 3,949,120 0.9332 0.909 0.899 0.919 0.840 0.988 4,282,083 0.9222 9.52%
2015-04-13 0 0.840 0.810 0.840 0.780 0.850 1,888,000 1,534,920 0.8130 0.830 0.801 0.830 0.771 0.840 1,910,343 0.8035 5.00%
2015-04-10 0 0.800 0.780 0.800 0.800 0.800 120,000 96,000 0.8000 0.791 0.771 0.791 0.791 0.791 121,420 0.7906 2.56%
2015-04-09 0 0.780 0.760 0.780 0.780 0.780 92,000 71,760 0.7800 0.771 0.751 0.771 0.771 0.771 93,089 0.7709 0.00%
2015-04-08 0 0.780 0.770 0.790 0.770 0.800 360,000 286,760 0.7966 0.771 0.761 0.781 0.761 0.791 364,260 0.7872 -2.50%
2015-04-02 0 0.800 0.770 0.800 0.800 0.820 352,000 282,080 0.8014 0.791 0.761 0.791 0.791 0.810 356,166 0.7920 1.27%
2015-04-01 0 0.790 0.780 0.790 0.720 0.820 1,132,000 868,840 0.7675 0.781 0.771 0.781 0.712 0.810 1,145,396 0.7585 5.33%
2015-03-31 0 0.750 0.730 0.750 - - 0 0 - 0.741 0.721 0.741 - - 0 - 0.00%
2015-03-30 0 0.750 0.730 0.750 0.730 0.790 760,000 578,320 0.7609 0.741 0.721 0.741 0.721 0.781 768,994 0.7520 7.14%
2015-03-27 0 0.700 0.700 0.710 0.660 0.730 1,600,000 1,102,120 0.6888 0.692 0.692 0.702 0.652 0.721 1,618,935 0.6808 6.06%
2015-03-26 0 0.660 0.640 0.680 0.620 0.660 52,000 33,800 0.6500 0.652 0.633 0.672 0.613 0.652 52,615 0.6424 0.00%
2015-03-25 0 0.660 0.640 0.660 - - 0 0 - 0.652 0.633 0.652 - - 0 - -1.49%
2015-03-24 0 0.670 0.640 0.670 - - 0 0 - 0.662 0.633 0.662 - - 0 - 0.00%
2015-03-23 0 0.670 0.650 0.690 0.650 0.670 176,000 116,080 0.6595 0.662 0.642 0.682 0.642 0.662 178,083 0.6518 -1.47%
2015-03-20 0 0.680 0.660 0.680 0.640 0.680 332,000 217,520 0.6552 0.672 0.652 0.672 0.633 0.672 335,929 0.6475 -1.45%
2015-03-19 0 0.690 0.690 0.720 0.640 0.740 748,000 524,920 0.7018 0.682 0.682 0.712 0.633 0.731 756,852 0.6936 7.81%
2015-03-18 0 0.640 0.620 0.640 - - 0 0 - 0.633 0.613 0.633 - - 0 - 0.00%
2015-03-17 0 0.640 0.620 0.640 0.600 0.640 540,000 327,800 0.6070 0.633 0.613 0.633 0.593 0.633 546,391 0.5999 3.23%
2015-03-16 0 0.620 0.620 0.650 0.610 0.650 224,000 137,600 0.6143 0.613 0.613 0.642 0.603 0.642 226,651 0.6071 -4.62%
2015-03-13 0 0.650 0.620 0.650 - - 0 0 - 0.642 0.613 0.642 - - 0 - 0.00%
2015-03-12 0 0.650 0.640 0.660 0.630 0.650 240,000 153,120 0.6380 0.642 0.633 0.652 0.623 0.642 242,840 0.6305 -4.41%
2015-03-11 0 0.680 0.650 0.690 - - 0 0 - 0.672 0.642 0.682 - - 0 - 0.00%
2015-03-10 0 0.680 0.640 0.690 - - 0 0 - 0.672 0.633 0.682 - - 0 - 0.00%
2015-03-09 0 0.680 0.640 0.690 0.640 0.680 64,000 41,760 0.6525 0.672 0.633 0.682 0.633 0.672 64,757 0.6449 1.49%
2015-03-06 0 0.670 0.630 0.670 - - 0 0 - 0.662 0.623 0.662 - - 0 - 0.00%
2015-03-05 0 0.670 0.660 0.670 0.640 0.670 1,664,000 1,082,360 0.6505 0.662 0.652 0.662 0.633 0.662 1,683,692 0.6428 -4.29%
2015-03-04 0 0.700 0.680 0.710 0.700 0.700 36,000 25,200 0.7000 0.692 0.672 0.702 0.692 0.692 36,426 0.6918 2.94%
2015-03-03 0 0.680 0.670 0.700 0.680 0.680 20,000 13,600 0.6800 0.672 0.662 0.692 0.672 0.672 20,237 0.6720 0.00%
2015-03-02 0 0.680 0.670 0.690 0.680 0.680 100,000 68,000 0.6800 0.672 0.662 0.682 0.672 0.672 101,183 0.6720 -1.45%
2015-02-27 0 0.690 0.690 0.710 0.680 0.680 100,000 68,000 0.6800 0.682 0.682 0.702 0.672 0.672 101,183 0.6720 0.00%
2015-02-26 0 0.690 0.670 0.710 0.670 0.690 204,000 136,760 0.6704 0.682 0.662 0.702 0.662 0.682 206,414 0.6626 -1.43%
2015-02-25 0 0.700 0.700 0.720 0.700 0.700 24,000 16,800 0.7000 0.692 0.692 0.712 0.692 0.692 24,284 0.6918 -1.41%
2015-02-24 0 0.710 0.670 0.720 - - 0 0 - 0.702 0.662 0.712 - - 0 - 0.00%
2015-02-23 0 0.710 0.670 0.710 0.710 0.710 20,000 14,200 0.7100 0.702 0.662 0.702 0.702 0.702 20,237 0.7017 4.41%
2015-02-18 0 0.680 0.660 0.700 - - 0 0 - 0.672 0.652 0.692 - - 0 - 0.00%
2015-02-17 0 0.680 0.670 0.690 0.670 0.680 1,204,000 808,160 0.6712 0.672 0.662 0.682 0.662 0.672 1,218,249 0.6634 -5.56%
2015-02-16 0 0.720 0.660 0.730 0.650 0.720 1,104,000 738,680 0.6691 0.712 0.652 0.721 0.642 0.712 1,117,065 0.6613 9.09%
2015-02-13 0 0.660 0.660 0.720 0.650 0.660 68,000 44,680 0.6571 0.652 0.652 0.712 0.642 0.652 68,805 0.6494 -1.49%
2015-02-12 0 0.670 0.670 0.720 0.670 0.670 36,000 24,120 0.6700 0.662 0.662 0.712 0.662 0.662 36,426 0.6622 0.00%
2015-02-11 0 0.670 0.650 0.680 0.670 0.680 36,000 24,160 0.6711 0.662 0.642 0.672 0.662 0.672 36,426 0.6633 -1.47%
2015-02-10 0 0.680 0.680 0.720 0.680 0.690 172,000 117,000 0.6802 0.672 0.672 0.712 0.672 0.682 174,036 0.6723 -1.45%
2015-02-09 0 0.690 0.670 0.690 0.660 0.690 148,000 100,280 0.6776 0.682 0.662 0.682 0.652 0.682 149,751 0.6696 1.47%
2015-02-06 0 0.680 0.670 0.720 0.680 0.680 8,000 5,440 0.6800 0.672 0.662 0.712 0.672 0.672 8,095 0.6720 -1.45%
2015-02-05 0 0.690 0.690 0.730 0.680 0.690 32,000 21,960 0.6863 0.682 0.682 0.721 0.672 0.682 32,379 0.6782 -4.17%
2015-02-04 0 0.720 0.670 0.730 - - 0 0 - 0.712 0.662 0.721 - - 0 - 0.00%
2015-02-03 0 0.720 0.670 0.720 - - 0 0 - 0.712 0.662 0.712 - - 0 - 0.00%
2015-02-02 0 0.720 0.690 0.730 0.670 0.730 88,000 62,040 0.7050 0.712 0.682 0.721 0.662 0.721 89,041 0.6968 1.41%
2015-01-30 0 0.710 0.680 0.740 0.630 0.710 88,000 58,760 0.6677 0.702 0.672 0.731 0.623 0.702 89,041 0.6599 0.00%
2015-01-29 0 0.710 0.670 0.710 - - 0 0 - 0.702 0.662 0.702 - - 0 - 0.00%
2015-01-28 0 0.710 0.680 0.720 0.680 0.710 56,000 39,120 0.6986 0.702 0.672 0.712 0.672 0.702 56,663 0.6904 -2.74%
2015-01-27 0 0.730 0.630 0.730 - - 0 0 - 0.721 0.623 0.721 - - 0 - 0.00%
2015-01-26 0 0.730 0.680 0.730 - - 0 0 - 0.721 0.672 0.721 - - 0 - 0.00%
2015-01-23 0 0.730 0.680 0.750 - - 0 0 - 0.721 0.672 0.741 - - 0 - 0.00%
2015-01-22 0 0.730 0.690 0.730 0.730 0.730 20,000 14,600 0.7300 0.721 0.682 0.721 0.721 0.721 20,237 0.7215 0.00%
2015-01-21 0 0.730 0.690 0.750 - - 0 0 - 0.721 0.682 0.741 - - 0 - 0.00%
2015-01-20 0 0.730 0.680 0.740 0.680 0.730 372,000 258,120 0.6939 0.721 0.672 0.731 0.672 0.721 376,402 0.6858 1.39%
2015-01-19 0 0.720 0.700 0.730 0.700 0.720 604,000 427,640 0.7080 0.712 0.692 0.721 0.692 0.712 611,148 0.6997 -4.00%
2015-01-16 0 0.750 0.730 0.750 0.730 0.750 84,000 61,640 0.7338 0.741 0.721 0.741 0.721 0.741 84,994 0.7252 -1.32%
2015-01-15 0 0.760 0.730 0.780 - - 0 0 - 0.751 0.721 0.771 - - 0 - 0.00%
2015-01-14 0 0.760 0.750 0.790 0.760 0.780 104,000 79,800 0.7673 0.751 0.741 0.781 0.751 0.771 105,231 0.7583 -2.56%
2015-01-13 0 0.780 0.750 0.780 0.790 0.790 12,000 9,480 0.7900 0.771 0.741 0.771 0.781 0.781 12,142 0.7808 -1.27%
2015-01-12 0 0.790 0.750 0.790 - - 0 0 - 0.781 0.741 0.781 - - 0 - -3.66%
2015-01-09 0 0.820 0.740 0.820 0.820 0.820 4,000 3,280 0.8200 0.810 0.731 0.810 0.810 0.810 4,047 0.8104 5.13%
2015-01-08 0 0.780 0.750 0.780 0.760 0.780 8,000 6,160 0.7700 0.771 0.741 0.771 0.751 0.771 8,095 0.7610 2.63%
2015-01-07 0 0.760 0.750 0.770 0.740 0.760 164,000 122,360 0.7461 0.751 0.741 0.761 0.731 0.751 165,941 0.7374 -5.00%
2015-01-06 0 0.800 0.750 0.810 0.790 0.800 136,000 107,760 0.7924 0.791 0.741 0.801 0.781 0.791 137,609 0.7831 0.00%
2015-01-05 0 0.800 0.780 0.800 - - 0 0 - 0.791 0.771 0.791 - - 0 - -1.23%
2015-01-02 0 0.810 0.770 0.820 0.770 0.810 124,000 96,640 0.7794 0.801 0.761 0.810 0.761 0.801 125,467 0.7702 5.19%
2014-12-31 0 0.770 0.770 0.800 0.800 0.800 4,000 3,200 0.8000 0.761 0.761 0.791 0.791 0.791 4,047 0.7906 1.32%
2014-12-30 0 0.760 0.760 0.770 0.760 0.760 36,000 27,360 0.7600 0.751 0.751 0.761 0.751 0.751 36,426 0.7511 -1.30%
2014-12-29 0 0.770 0.760 0.780 - - 0 0 - 0.761 0.751 0.771 - - 0 - 0.00%
2014-12-24 0 0.770 0.770 0.800 0.770 0.770 68,000 52,360 0.7700 0.761 0.761 0.791 0.761 0.761 68,805 0.7610 1.32%
2014-12-23 0 0.760 0.760 0.770 0.760 0.780 452,000 347,360 0.7685 0.751 0.751 0.761 0.751 0.771 457,349 0.7595 -6.17%
2014-12-22 0 0.810 0.780 0.810 0.780 0.830 340,000 273,200 0.8035 0.801 0.771 0.801 0.771 0.820 344,024 0.7941 6.58%
2014-12-19 0 0.760 0.760 0.800 0.760 0.800 328,000 252,320 0.7693 0.751 0.751 0.791 0.751 0.791 331,882 0.7603 -6.17%
2014-12-18 0 0.810 0.790 0.830 - - 0 0 - 0.801 0.781 0.820 - - 0 - 0.00%
2014-12-17 0 0.810 0.790 0.810 0.800 0.810 108,000 86,800 0.8037 0.801 0.781 0.801 0.791 0.801 109,278 0.7943 -3.57%
2014-12-16 0 0.840 0.800 0.860 0.840 0.840 24,000 20,160 0.8400 0.830 0.791 0.850 0.830 0.830 24,284 0.8302 3.70%
2014-12-15 0 0.810 0.790 0.820 0.790 0.830 308,000 247,880 0.8048 0.801 0.781 0.810 0.781 0.820 311,645 0.7954 -6.90%
2014-12-12 0 0.870 0.780 0.870 0.780 0.870 508,000 426,320 0.8392 0.860 0.771 0.860 0.771 0.860 514,012 0.8294 8.75%
2014-12-11 0 0.800 0.790 0.800 0.790 0.800 164,000 131,080 0.7993 0.791 0.781 0.791 0.781 0.791 165,941 0.7899 -1.23%
2014-12-10 0 0.810 0.810 0.830 0.800 0.810 116,000 93,640 0.8072 0.801 0.801 0.820 0.791 0.801 117,373 0.7978 -4.71%
2014-12-09 0 0.850 0.810 0.850 0.830 0.850 120,000 100,560 0.8380 0.840 0.801 0.840 0.820 0.840 121,420 0.8282 2.41%
2014-12-08 0 0.830 0.800 0.840 0.800 0.920 824,000 681,040 0.8265 0.820 0.791 0.830 0.791 0.909 833,751 0.8168 -1.19%
2014-12-05 0 0.840 0.800 0.850 0.800 0.840 44,000 34,960 0.7945 0.830 0.791 0.840 0.791 0.830 44,521 0.7853 3.70%
2014-12-04 0 0.810 0.810 0.850 0.810 0.810 80,000 64,800 0.8100 0.801 0.801 0.840 0.801 0.801 80,947 0.8005 0.00%
2014-12-03 0 0.810 0.810 0.850 0.810 0.850 184,000 150,640 0.8187 0.801 0.801 0.840 0.801 0.840 186,178 0.8091 -4.71%
2014-12-02 0 0.850 0.830 0.850 0.800 0.870 696,000 573,760 0.8244 0.840 0.820 0.840 0.791 0.860 704,237 0.8147 -2.30%
2014-12-01 0 0.870 0.850 0.870 0.840 0.900 176,000 153,240 0.8707 0.860 0.840 0.860 0.830 0.889 178,083 0.8605 -3.33%
2014-11-28 0 0.900 0.900 0.930 0.900 0.950 132,000 122,200 0.9258 0.889 0.889 0.919 0.889 0.939 133,562 0.9149 -2.17%
2014-11-27 0 0.920 0.900 0.920 - - 0 0 - 0.909 0.889 0.909 - - 0 - 0.00%
2014-11-26 0 0.920 0.910 0.940 0.900 0.920 104,000 94,920 0.9127 0.909 0.899 0.929 0.889 0.909 105,231 0.9020 1.10%
2014-11-25 0 0.910 0.900 0.920 0.900 0.910 68,000 61,440 0.9035 0.899 0.889 0.909 0.889 0.899 68,805 0.8930 -2.15%
2014-11-24 0 0.930 0.910 0.930 0.900 0.930 500,000 450,240 0.9005 0.919 0.899 0.919 0.889 0.919 505,917 0.8899 0.00%
2014-11-21 0 0.930 0.910 0.930 0.860 0.950 2,088,000 1,895,240 0.9077 0.919 0.899 0.919 0.850 0.939 2,112,710 0.8971 3.33%
2014-11-20 0 0.900 0.900 0.940 0.890 1.020 2,984,000 2,912,960 0.9762 0.889 0.889 0.929 0.880 1.008 3,019,314 0.9648 -1.10%
2014-11-19 0 0.910 0.870 0.910 0.870 0.920 360,000 322,440 0.8957 0.899 0.860 0.899 0.860 0.909 364,260 0.8852 -2.15%
2014-11-18 0 0.930 0.930 0.940 0.900 0.930 240,000 221,520 0.9230 0.919 0.919 0.929 0.889 0.919 242,840 0.9122 3.33%
2014-11-17 0 0.900 0.860 0.920 0.900 0.900 48,000 43,200 0.9000 0.889 0.850 0.909 0.889 0.889 48,568 0.8895 0.00%
2014-11-14 0 0.900 0.890 0.900 0.850 0.940 864,000 777,520 0.8999 0.889 0.880 0.889 0.840 0.929 874,225 0.8894 3.45%
2014-11-13 0 0.870 0.860 0.870 0.850 0.880 308,000 266,640 0.8657 0.860 0.850 0.860 0.840 0.870 311,645 0.8556 0.00%
2014-11-12 0 0.870 0.860 0.890 0.840 0.880 400,000 346,480 0.8662 0.860 0.850 0.880 0.830 0.870 404,734 0.8561 2.35%
2014-11-11 0 0.850 0.840 0.850 0.830 0.870 1,032,000 872,320 0.8453 0.840 0.830 0.840 0.820 0.860 1,044,213 0.8354 -4.49%
2014-11-10 0 0.890 0.880 0.890 0.880 0.960 908,000 827,480 0.9113 0.880 0.870 0.880 0.870 0.949 918,746 0.9007 -3.26%
2014-11-07 0 0.920 0.890 0.920 0.890 0.990 2,136,000 2,007,720 0.9399 0.909 0.880 0.909 0.880 0.978 2,161,278 0.9290 -1.08%
2014-11-06 0 0.930 0.920 0.930 0.910 0.970 468,000 435,920 0.9315 0.919 0.909 0.919 0.899 0.959 473,538 0.9206 -2.11%
2014-11-05 0 0.950 0.940 0.950 0.920 1.000 1,520,000 1,445,320 0.9509 0.939 0.929 0.939 0.909 0.988 1,537,988 0.9397 -3.06%
2014-11-04 0 0.980 0.950 0.980 0.930 1.050 3,708,000 3,670,840 0.9900 0.969 0.939 0.969 0.919 1.038 3,751,882 0.9784 -2.00%
2014-11-03 0 1.000 0.980 1.000 0.940 1.080 3,652,000 3,695,680 1.0120 0.988 0.969 0.988 0.929 1.067 3,695,219 1.0001 2.04%
2014-10-31 0 0.980 0.970 0.980 0.970 1.120 4,648,000 4,745,600 1.0210 0.969 0.959 0.969 0.959 1.107 4,703,006 1.0091 -9.26%
2014-10-30 0 1.080 1.090 1.100 0.850 1.170 17,440,000 17,964,480 1.0301 1.067 1.077 1.087 0.840 1.156 17,646,391 1.0180 25.58%
2014-10-29 0 0.860 0.830 0.860 0.830 0.870 1,564,000 1,349,640 0.8629 0.850 0.820 0.850 0.820 0.860 1,582,509 0.8528 3.61%
2014-10-28 0 0.830 0.820 0.830 0.750 0.890 3,840,000 3,252,520 0.8470 0.820 0.810 0.820 0.741 0.880 3,885,444 0.8371 3.75%
2014-10-27 0 0.800 0.790 0.800 0.810 0.810 560,000 453,600 0.8100 0.791 0.781 0.791 0.801 0.801 566,627 0.8005 -2.44%
2014-10-24 0 0.820 0.800 0.820 0.780 0.820 176,000 143,320 0.8143 0.810 0.791 0.810 0.771 0.810 178,083 0.8048 2.50%
2014-10-23 0 0.800 0.780 0.800 0.790 0.800 28,000 22,160 0.7914 0.791 0.771 0.791 0.781 0.791 28,331 0.7822 0.00%
2014-10-22 0 0.800 0.780 0.800 0.780 0.800 772,000 602,080 0.7799 0.791 0.771 0.791 0.771 0.791 781,136 0.7708 0.00%
2014-10-21 0 0.800 0.770 0.800 0.780 0.800 92,000 72,320 0.7861 0.791 0.761 0.791 0.771 0.791 93,089 0.7769 -1.23%
2014-10-20 0 0.810 0.800 0.810 0.780 0.840 1,688,000 1,364,160 0.8082 0.801 0.791 0.801 0.771 0.830 1,707,976 0.7987 -1.22%
2014-10-17 0 0.820 0.790 0.820 0.770 0.830 1,712,000 1,370,880 0.8007 0.810 0.781 0.810 0.761 0.820 1,732,260 0.7914 -2.38%
2014-10-16 0 0.840 0.810 0.840 0.750 0.840 1,704,000 1,362,480 0.7996 0.830 0.801 0.830 0.741 0.830 1,724,166 0.7902 3.70%
2014-10-15 0 0.810 0.780 0.810 0.800 0.810 304,000 245,560 0.8078 0.801 0.771 0.801 0.791 0.801 307,598 0.7983 0.00%
2014-10-14 0 0.810 0.790 0.810 0.790 0.820 72,000 57,640 0.8006 0.801 0.781 0.801 0.781 0.810 72,852 0.7912 -3.57%
2014-10-13 0 0.840 0.820 0.840 0.730 0.860 2,004,000 1,623,520 0.8101 0.830 0.810 0.830 0.721 0.850 2,027,716 0.8007 9.09%
2014-10-10 0 0.770 0.730 0.770 0.730 0.770 560,000 414,520 0.7402 0.761 0.721 0.761 0.721 0.761 566,627 0.7316 -2.53%
2014-10-09 0 0.790 0.770 0.790 0.770 0.790 52,000 40,320 0.7754 0.781 0.761 0.781 0.761 0.781 52,615 0.7663 3.95%
2014-10-08 0 0.760 0.730 0.790 - - 0 0 - 0.751 0.721 0.781 - - 0 - 0.00%
2014-10-07 0 0.760 0.750 0.770 0.760 0.800 432,000 337,960 0.7823 0.751 0.741 0.761 0.751 0.791 437,112 0.7732 0.00%
2014-10-06 0 0.760 0.760 0.780 0.740 0.760 436,000 329,640 0.7561 0.751 0.751 0.771 0.731 0.751 441,160 0.7472 5.56%
2014-10-03 0 0.720 0.700 0.720 0.690 0.760 932,000 672,440 0.7215 0.712 0.692 0.712 0.682 0.751 943,030 0.7131 -2.70%
2014-09-30 0 0.740 0.720 0.750 0.720 0.740 496,000 360,040 0.7259 0.731 0.712 0.741 0.712 0.731 501,870 0.7174 -1.33%
2014-09-29 0 0.750 0.740 0.750 0.740 0.760 488,000 364,720 0.7474 0.741 0.731 0.741 0.731 0.751 493,775 0.7386 -2.60%
2014-09-26 0 0.770 0.760 0.770 0.760 0.770 784,000 600,720 0.7662 0.761 0.751 0.761 0.751 0.761 793,278 0.7573 2.67%
2014-09-25 0 0.750 0.750 0.770 0.750 0.780 708,000 541,320 0.7646 0.741 0.741 0.761 0.741 0.771 716,379 0.7556 0.00%
2014-09-24 0 0.750 0.750 0.770 0.740 0.760 508,000 384,120 0.7561 0.741 0.741 0.761 0.731 0.751 514,012 0.7473 -1.32%
2014-09-23 0 0.760 0.750 0.760 0.740 0.760 528,000 396,440 0.7508 0.751 0.741 0.751 0.731 0.751 534,249 0.7421 0.00%
2014-09-22 0 0.760 0.750 0.760 0.730 0.800 5,240,000 4,039,880 0.7710 0.751 0.741 0.751 0.721 0.791 5,302,012 0.7620 8.57%
2014-09-19 0 0.700 0.690 0.710 0.670 0.710 624,000 433,000 0.6939 0.692 0.682 0.702 0.662 0.702 631,385 0.6858 4.48%
2014-09-18 0 0.670 0.670 0.680 0.660 0.710 928,000 623,400 0.6718 0.662 0.662 0.672 0.652 0.702 938,982 0.6639 -5.63%
2014-09-17 0 0.710 0.690 0.710 0.660 0.710 2,224,000 1,501,360 0.6751 0.702 0.682 0.702 0.652 0.702 2,250,320 0.6672 0.00%
2014-09-16 0 0.710 0.690 0.710 0.630 0.710 2,512,000 1,701,720 0.6774 0.702 0.682 0.702 0.623 0.702 2,541,728 0.6695 2.90%
2014-09-15 0 0.690 0.660 0.700 0.670 0.690 68,000 45,720 0.6724 0.682 0.652 0.692 0.662 0.682 68,805 0.6645 2.99%
2014-09-12 0 0.670 0.670 0.690 0.670 0.700 80,000 54,320 0.6790 0.662 0.662 0.682 0.662 0.692 80,947 0.6711 -4.29%
2014-09-11 0 0.700 0.670 0.700 0.690 0.700 720,000 496,880 0.6901 0.692 0.662 0.692 0.682 0.692 728,521 0.6820 1.45%
2014-09-10 0 0.690 0.670 0.700 0.660 0.690 312,000 208,560 0.6685 0.682 0.662 0.692 0.652 0.682 315,692 0.6606 -1.43%
2014-09-08 0 0.700 0.680 0.710 0.670 0.700 144,000 99,400 0.6903 0.692 0.672 0.702 0.662 0.692 145,704 0.6822 0.00%
2014-09-05 0 0.700 0.670 0.700 0.650 0.700 596,000 397,160 0.6664 0.692 0.662 0.692 0.642 0.692 603,053 0.6586 1.45%
2014-09-04 0 0.690 0.680 0.690 - - 0 0 - 0.682 0.672 0.682 - - 0 - 0.00%
2014-09-03 0 0.690 0.680 0.690 0.680 0.720 736,000 510,320 0.6934 0.682 0.672 0.682 0.672 0.712 744,710 0.6853 -5.48%
2014-09-02 0 0.730 0.700 0.750 0.700 0.740 1,408,000 1,009,200 0.7168 0.721 0.692 0.741 0.692 0.731 1,424,663 0.7084 0.00%
2014-09-01 0 0.730 0.710 0.730 0.690 0.770 2,880,000 2,113,040 0.7337 0.721 0.702 0.721 0.682 0.761 2,914,083 0.7251 -1.35%
2014-08-29 0 0.740 0.680 0.740 0.680 0.750 136,000 93,080 0.6844 0.731 0.672 0.731 0.672 0.741 137,609 0.6764 4.23%
2014-08-28 0 0.710 0.690 0.720 0.670 0.730 1,272,000 892,280 0.7015 0.702 0.682 0.712 0.662 0.721 1,287,053 0.6933 -5.33%
2014-08-27 0 0.750 0.720 0.760 0.720 0.750 568,000 415,480 0.7315 0.741 0.712 0.751 0.712 0.741 574,722 0.7229 -1.32%
2014-08-26 0 0.760 0.770 0.780 0.740 0.750 132,000 98,200 0.7439 0.751 0.761 0.771 0.731 0.741 133,562 0.7352 -2.56%
2014-08-25 0 0.780 0.730 0.780 0.730 0.790 132,000 101,080 0.7658 0.771 0.721 0.771 0.721 0.781 133,562 0.7568 2.63%
2014-08-22 0 0.760 0.750 0.760 - - 0 0 - 0.751 0.741 0.751 - - 0 - -2.56%
2014-08-21 0 0.780 0.750 0.780 0.790 0.790 40,000 31,600 0.7900 0.771 0.741 0.771 0.781 0.781 40,473 0.7808 0.00%
2014-08-20 0 0.780 0.760 0.780 0.760 0.780 96,000 73,040 0.7608 0.771 0.751 0.771 0.751 0.771 97,136 0.7519 -1.27%
2014-08-19 0 0.790 0.760 0.790 - - 0 0 - 0.781 0.751 0.781 - - 0 - 0.00%
2014-08-18 0 0.790 0.780 0.790 0.780 0.790 176,000 138,320 0.7859 0.781 0.771 0.781 0.771 0.781 178,083 0.7767 0.00%
2014-08-15 0 0.790 0.780 0.800 0.780 0.810 140,000 111,560 0.7969 0.781 0.771 0.791 0.771 0.801 141,657 0.7875 0.00%
2014-08-14 0 0.790 0.790 0.800 0.780 0.810 1,264,000 999,960 0.7911 0.781 0.781 0.791 0.771 0.801 1,278,959 0.7819 -1.25%
2014-08-13 0 0.800 0.780 0.800 0.780 0.860 1,960,000 1,602,800 0.8178 0.791 0.771 0.791 0.771 0.850 1,983,195 0.8082 0.00%
2014-08-12 0 0.800 0.740 0.800 0.730 0.810 1,316,000 1,030,480 0.7830 0.791 0.731 0.791 0.721 0.801 1,331,574 0.7739 2.56%
2014-08-11 0 0.780 0.760 0.780 0.740 0.790 100,000 75,720 0.7572 0.771 0.751 0.771 0.731 0.781 101,183 0.7483 -1.27%
2014-08-08 0 0.790 0.770 0.790 0.750 0.800 648,000 501,800 0.7744 0.781 0.761 0.781 0.741 0.791 655,669 0.7653 1.28%
2014-08-07 0 0.780 0.780 0.800 0.780 0.850 440,000 358,600 0.8150 0.771 0.771 0.791 0.771 0.840 445,207 0.8055 -2.50%
2014-08-06 0 0.800 0.770 0.810 0.770 0.870 3,656,000 2,970,840 0.8126 0.791 0.761 0.801 0.761 0.860 3,699,266 0.8031 1.27%
2014-08-05 0 0.790 0.750 0.790 0.740 0.800 364,000 278,240 0.7644 0.781 0.741 0.781 0.731 0.791 368,308 0.7555 1.28%
2014-08-04 0 0.780 0.750 0.790 0.730 0.900 2,024,000 1,617,000 0.7989 0.771 0.741 0.781 0.721 0.889 2,047,953 0.7896 1.30%
2014-08-01 0 0.770 0.740 0.770 0.650 0.940 4,788,000 3,692,200 0.7711 0.761 0.731 0.761 0.642 0.929 4,844,663 0.7621 18.46%
2014-07-31 0 0.650 0.630 0.650 0.620 0.650 944,000 598,520 0.6340 0.642 0.623 0.642 0.613 0.642 955,172 0.6266 -1.52%
2014-07-30 0 0.660 0.660 0.680 0.660 0.670 360,000 239,960 0.6666 0.652 0.652 0.672 0.652 0.662 364,260 0.6588 -2.94%
2014-07-29 0 0.680 0.680 0.700 0.680 0.680 152,000 103,360 0.6800 0.672 0.672 0.692 0.672 0.672 153,799 0.6720 -4.23%
2014-07-28 0 0.710 0.690 0.710 0.690 0.710 160,000 110,480 0.6905 0.702 0.682 0.702 0.682 0.702 161,893 0.6824 -2.74%
2014-07-25 0 0.730 0.700 0.730 0.690 0.730 152,000 107,160 0.7050 0.721 0.692 0.721 0.682 0.721 153,799 0.6968 0.00%
2014-07-24 0 0.730 0.700 0.730 0.690 0.730 36,000 25,000 0.6944 0.721 0.692 0.721 0.682 0.721 36,426 0.6863 1.39%
2014-07-23 0 0.720 0.690 0.720 - - 0 0 - 0.712 0.682 0.712 - - 0 - -1.37%
2014-07-22 0 0.730 0.690 0.730 0.680 0.730 48,000 34,560 0.7200 0.721 0.682 0.721 0.672 0.721 48,568 0.7116 0.00%
2014-07-21 0 0.730 0.660 0.740 - - 0 0 - 0.721 0.652 0.731 - - 0 - 0.00%
2014-07-18 0 0.730 0.700 0.730 - - 0 0 - 0.721 0.692 0.721 - - 0 - 0.00%
2014-07-17 0 0.730 0.710 0.730 0.730 0.730 484,000 353,320 0.7300 0.721 0.702 0.721 0.721 0.721 489,728 0.7215 -1.35%
2014-07-16 0 0.740 0.730 0.740 0.730 0.740 252,000 184,280 0.7313 0.731 0.721 0.731 0.721 0.731 254,982 0.7227 0.00%
2014-07-15 0 0.740 0.730 0.740 0.720 0.740 340,000 247,600 0.7282 0.731 0.721 0.731 0.712 0.731 344,024 0.7197 1.37%
2014-07-14 0 0.730 0.720 0.730 0.710 0.730 20,000 14,440 0.7220 0.721 0.712 0.721 0.702 0.721 20,237 0.7136 -2.67%
2014-07-11 0 0.750 0.710 0.750 0.720 0.750 68,000 49,680 0.7306 0.741 0.702 0.741 0.712 0.741 68,805 0.7220 0.00%
2014-07-10 0 0.750 0.700 0.750 0.750 0.750 4,000 3,000 0.7500 0.741 0.692 0.741 0.741 0.741 4,047 0.7412 4.17%
2014-07-09 0 0.720 0.700 0.720 0.720 0.720 156,000 112,320 0.7200 0.712 0.692 0.712 0.712 0.712 157,846 0.7116 -1.37%
2014-07-08 0 0.730 0.730 0.750 0.730 0.750 100,000 73,200 0.7320 0.721 0.721 0.741 0.721 0.741 101,183 0.7234 -2.67%
2014-07-07 0 0.750 0.720 0.750 0.730 0.760 284,000 211,120 0.7434 0.741 0.712 0.741 0.721 0.751 287,361 0.7347 2.74%
2014-07-04 0 0.730 0.760 0.780 0.680 0.760 756,000 562,280 0.7438 0.721 0.751 0.771 0.672 0.751 764,947 0.7351 -1.35%
2014-07-03 0 0.740 0.730 0.740 0.700 0.760 1,172,000 862,480 0.7359 0.731 0.721 0.731 0.692 0.751 1,185,870 0.7273 5.71%
2014-07-02 0 0.700 0.690 0.710 0.660 0.700 368,000 248,600 0.6755 0.692 0.682 0.702 0.652 0.692 372,355 0.6676 6.06%
2014-06-30 0 0.660 0.660 0.690 0.650 0.650 40,000 26,000 0.6500 0.652 0.652 0.682 0.642 0.642 40,473 0.6424 1.54%
2014-06-27 0 0.650 0.650 0.690 0.650 0.680 44,000 28,720 0.6527 0.642 0.642 0.682 0.642 0.672 44,521 0.6451 0.00%
2014-06-26 0 0.650 0.640 0.650 0.650 0.650 44,000 28,600 0.6500 0.642 0.633 0.642 0.642 0.642 44,521 0.6424 0.00%
2014-06-25 0 0.650 0.640 0.660 0.650 0.660 188,000 123,000 0.6543 0.642 0.633 0.652 0.642 0.652 190,225 0.6466 -2.99%
2014-06-24 0 0.670 0.660 0.670 0.660 0.670 324,000 213,880 0.6601 0.662 0.652 0.662 0.652 0.662 327,834 0.6524 0.00%
2014-06-23 0 0.670 0.660 0.670 0.660 0.690 272,000 182,280 0.6701 0.662 0.652 0.662 0.652 0.682 275,219 0.6623 -1.47%
2014-06-20 0 0.680 0.670 0.680 0.670 0.680 188,000 127,040 0.6757 0.672 0.662 0.672 0.662 0.672 190,225 0.6678 -1.45%
2014-06-19 0 0.690 0.670 0.700 0.680 0.700 860,000 591,840 0.6882 0.682 0.662 0.692 0.672 0.692 870,178 0.6801 -1.43%
2014-06-18 0 0.700 0.680 0.700 0.690 0.710 380,000 266,400 0.7011 0.692 0.672 0.692 0.682 0.702 384,497 0.6929 -1.41%
2014-06-17 0 0.710 0.690 0.720 0.650 0.730 1,380,000 977,800 0.7086 0.702 0.682 0.712 0.642 0.721 1,396,331 0.7003 2.90%
2014-06-16 0 0.690 0.690 0.700 0.640 0.700 924,000 629,880 0.6817 0.682 0.682 0.692 0.633 0.692 934,935 0.6737 1.47%
2014-06-13 0 0.680 0.670 0.680 0.620 0.680 1,672,000 1,096,000 0.6555 0.672 0.662 0.672 0.613 0.672 1,691,787 0.6478 9.68%
2014-06-12 0 0.620 0.620 0.640 0.600 0.640 636,000 397,600 0.6252 0.613 0.613 0.633 0.593 0.633 643,527 0.6178 3.33%
2014-06-11 0 0.600 0.600 0.610 0.590 0.610 640,000 380,720 0.5949 0.593 0.593 0.603 0.583 0.603 647,574 0.5879 3.45%
2014-06-10 0 0.580 0.570 0.600 0.580 0.580 20,000 11,600 0.5800 0.573 0.563 0.593 0.573 0.573 20,237 0.5732 0.00%
2014-06-09 0 0.580 0.570 0.590 0.580 0.600 456,000 270,720 0.5937 0.573 0.563 0.583 0.573 0.593 461,396 0.5867 -1.69%
2014-06-06 0 0.590 0.570 0.590 0.570 0.590 364,000 212,440 0.5836 0.583 0.563 0.583 0.563 0.583 368,308 0.5768 0.00%
2014-06-05 0 0.590 0.570 0.600 0.550 0.590 80,000 45,520 0.5690 0.583 0.563 0.593 0.544 0.583 80,947 0.5623 -1.67%
2014-06-04 0 0.600 0.570 0.600 0.600 0.600 4,000 2,400 0.6000 0.593 0.563 0.593 0.593 0.593 4,047 0.5930 3.45%
2014-06-03 0 0.580 0.550 0.590 0.520 0.590 700,000 389,240 0.5561 0.573 0.544 0.583 0.514 0.583 708,284 0.5496 -3.33%
2014-05-30 0 0.600 0.580 0.600 0.600 0.600 32,000 19,200 0.6000 0.593 0.573 0.593 0.593 0.593 32,379 0.5930 0.00%
2014-05-29 0 0.600 0.590 0.600 0.600 0.600 280,000 168,680 0.6024 0.593 0.583 0.593 0.593 0.593 283,314 0.5954 0.00%
2014-05-28 0 0.600 0.590 0.600 0.570 0.620 760,000 453,880 0.5972 0.593 0.583 0.593 0.563 0.613 768,994 0.5902 5.26%
2014-05-27 0 0.570 0.570 0.600 0.560 0.560 8,000 4,480 0.5600 0.563 0.563 0.593 0.553 0.553 8,095 0.5535 -1.72%
2014-05-26 0 0.580 0.570 0.600 - - 0 0 - 0.573 0.563 0.593 - - 0 - 0.00%
2014-05-23 0 0.580 0.580 0.600 0.560 0.590 84,000 47,920 0.5705 0.573 0.573 0.593 0.553 0.583 84,994 0.5638 0.00%
2014-05-22 0 0.580 0.560 0.580 0.550 0.620 1,232,000 728,960 0.5917 0.573 0.553 0.573 0.544 0.613 1,246,580 0.5848 1.75%
2014-05-21 0 0.570 0.550 0.560 0.560 0.650 856,000 508,560 0.5941 0.563 0.544 0.553 0.553 0.642 866,130 0.5872 3.64%
2014-05-20 0 0.550 0.550 0.580 0.530 0.550 40,000 21,520 0.5380 0.544 0.544 0.573 0.524 0.544 40,473 0.5317 3.77%
2014-05-19 0 0.530 0.520 0.530 0.530 0.530 32,000 16,960 0.5300 0.524 0.514 0.524 0.524 0.524 32,379 0.5238 0.00%
2014-05-16 0 0.530 0.510 0.530 - - 0 0 - 0.524 0.504 0.524 - - 0 - 0.00%
2014-05-15 0 0.530 0.520 0.540 0.510 0.530 440,000 231,360 0.5258 0.524 0.514 0.534 0.504 0.524 445,207 0.5197 0.00%
2014-05-14 0 0.530 0.520 0.540 0.510 0.530 76,000 39,840 0.5242 0.524 0.514 0.534 0.504 0.524 76,899 0.5181 0.00%
2014-05-13 0 0.530 0.530 0.550 0.530 0.540 52,000 27,600 0.5308 0.524 0.524 0.544 0.524 0.534 52,615 0.5246 3.92%
2014-05-12 0 0.510 0.510 0.530 0.500 0.510 80,000 40,760 0.5095 0.504 0.504 0.524 0.494 0.504 80,947 0.5035 0.00%
2014-05-09 0 0.510 0.500 0.510 0.500 0.520 36,000 18,080 0.5022 0.504 0.494 0.504 0.494 0.514 36,426 0.4963 -1.92%
2014-05-08 0 0.520 0.500 0.520 0.500 0.520 112,000 57,040 0.5093 0.514 0.494 0.514 0.494 0.514 113,325 0.5033 -1.89%
2014-05-07 0 0.530 0.530 0.540 0.510 0.510 52,000 26,520 0.5100 0.524 0.524 0.534 0.504 0.504 52,615 0.5040 3.92%
2014-05-05 0 0.510 0.490 0.510 - - 0 0 - 0.504 0.484 0.504 - - 0 - -1.92%
2014-05-02 0 0.520 0.500 0.520 - - 0 0 - 0.514 0.494 0.514 - - 0 - 0.00%
2014-04-30 0 0.520 0.500 0.520 0.495 0.520 12,000 6,100 0.5083 0.514 0.494 0.514 0.489 0.514 12,142 0.5024 -1.89%
2014-04-29 0 0.530 0.510 0.540 - - 0 0 - 0.524 0.504 0.534 - - 0 - 0.00%
2014-04-28 0 0.530 0.510 0.530 0.530 0.530 40,000 21,200 0.5300 0.524 0.504 0.524 0.524 0.524 40,473 0.5238 -1.85%
2014-04-25 0 0.540 0.510 0.540 - - 0 0 - 0.534 0.504 0.534 - - 0 - 0.00%
2014-04-24 0 0.540 0.520 0.540 0.510 0.540 72,000 37,640 0.5228 0.534 0.514 0.534 0.504 0.534 72,852 0.5167 1.89%
2014-04-23 0 0.530 0.520 0.550 0.530 0.530 296,000 156,880 0.5300 0.524 0.514 0.544 0.524 0.524 299,503 0.5238 0.00%
2014-04-22 0 0.530 0.510 0.540 0.530 0.530 60,000 31,800 0.5300 0.524 0.504 0.534 0.524 0.524 60,710 0.5238 0.00%
2014-04-17 0 0.530 0.510 0.540 - - 0 0 - 0.524 0.504 0.534 - - 0 - 0.00%
2014-04-16 0 0.530 0.520 0.530 0.530 0.530 40,000 21,200 0.5300 0.524 0.514 0.524 0.524 0.524 40,473 0.5238 0.00%
2014-04-15 0 0.530 0.500 0.530 0.520 0.530 56,000 29,160 0.5207 0.524 0.494 0.524 0.514 0.524 56,663 0.5146 0.00%
2014-04-14 0 0.530 0.500 0.530 0.500 0.530 164,000 85,320 0.5202 0.524 0.494 0.524 0.494 0.524 165,941 0.5142 1.92%
2014-04-11 0 0.520 0.520 0.540 0.520 0.520 4,000 2,080 0.5200 0.514 0.514 0.534 0.514 0.514 4,047 0.5139 0.00%
2014-04-10 0 0.520 0.520 0.540 0.520 0.540 96,000 50,880 0.5300 0.514 0.514 0.534 0.514 0.534 97,136 0.5238 0.00%
2014-04-09 0 0.520 0.510 0.520 0.510 0.540 76,000 39,080 0.5142 0.514 0.504 0.514 0.504 0.534 76,899 0.5082 -1.89%
2014-04-08 0 0.530 0.510 0.540 0.530 0.540 20,000 10,760 0.5380 0.524 0.504 0.534 0.524 0.534 20,237 0.5317 0.00%
2014-04-07 0 0.530 0.500 0.530 0.540 0.540 16,000 8,640 0.5400 0.524 0.494 0.524 0.534 0.534 16,189 0.5337 -1.85%
2014-04-04 0 0.540 0.500 0.540 0.520 0.540 152,000 80,200 0.5276 0.534 0.494 0.534 0.514 0.534 153,799 0.5215 1.89%
2014-04-03 0 0.530 0.520 0.530 - - 0 0 - 0.524 0.514 0.524 - - 0 - 0.00%
2014-04-02 0 0.530 0.495 0.530 0.495 0.530 44,000 21,980 0.4995 0.524 0.489 0.524 0.489 0.524 44,521 0.4937 1.92%
2014-04-01 0 0.520 0.490 0.520 0.490 0.520 84,000 41,380 0.4926 0.514 0.484 0.514 0.484 0.514 84,994 0.4869 6.12%
2014-03-31 0 0.490 0.490 0.495 0.490 0.490 216,000 105,840 0.4900 0.484 0.484 0.489 0.484 0.484 218,556 0.4843 0.00%
2014-03-28 0 0.490 0.480 0.490 0.490 0.490 296,000 145,040 0.4900 0.484 0.474 0.484 0.484 0.484 299,503 0.4843 -2.00%
2014-03-27 0 0.500 0.500 0.530 0.490 0.490 116,000 56,840 0.4900 0.494 0.494 0.524 0.484 0.484 117,373 0.4843 -5.66%
2014-03-26 0 0.530 0.500 0.540 0.500 0.530 96,000 48,480 0.5050 0.524 0.494 0.534 0.494 0.524 97,136 0.4991 6.00%
2014-03-25 0 0.500 0.500 0.520 0.500 0.520 240,000 120,680 0.5028 0.494 0.494 0.514 0.494 0.514 242,840 0.4970 -1.96%
2014-03-24 0 0.510 0.490 0.510 0.510 0.510 52,000 26,520 0.5100 0.504 0.484 0.504 0.504 0.504 52,615 0.5040 -1.92%
2014-03-21 0 0.520 0.490 0.520 0.520 0.520 4,000 2,080 0.5200 0.514 0.484 0.514 0.514 0.514 4,047 0.5139 7.22%
2014-03-20 0 0.485 0.485 0.495 0.485 0.485 40,000 19,400 0.4850 0.479 0.479 0.489 0.479 0.479 40,473 0.4793 -4.90%
2014-03-19 0 0.510 0.485 0.510 0.480 0.510 8,000 3,960 0.4950 0.504 0.479 0.504 0.474 0.504 8,095 0.4892 -1.92%
2014-03-18 0 0.520 0.480 0.520 0.520 0.520 4,000 2,080 0.5200 0.514 0.474 0.514 0.514 0.514 4,047 0.5139 6.12%
2014-03-17 0 0.490 0.470 0.530 0.490 0.490 112,000 54,880 0.4900 0.484 0.465 0.524 0.484 0.484 113,325 0.4843 0.00%
2014-03-14 0 0.490 0.490 0.520 0.490 0.500 88,000 43,200 0.4909 0.484 0.484 0.514 0.484 0.494 89,041 0.4852 -5.77%
2014-03-13 0 0.520 0.500 0.520 0.500 0.520 84,000 42,080 0.5010 0.514 0.494 0.514 0.494 0.514 84,994 0.4951 0.00%
2014-03-12 0 0.520 0.445 0.520 - - 0 0 - 0.514 0.440 0.514 - - 0 - 0.00%
2014-03-11 0 0.520 0.510 0.520 0.520 0.520 100,000 52,000 0.5200 0.514 0.504 0.514 0.514 0.514 101,183 0.5139 -1.89%
2014-03-10 0 0.530 0.520 0.530 0.520 0.530 224,000 116,520 0.5202 0.524 0.514 0.524 0.514 0.524 226,651 0.5141 0.00%
2014-03-07 0 0.530 0.520 0.530 0.520 0.530 264,000 137,320 0.5202 0.524 0.514 0.524 0.514 0.524 267,124 0.5141 1.92%
2014-03-06 0 0.520 0.520 0.530 0.520 0.520 72,000 37,440 0.5200 0.514 0.514 0.524 0.514 0.514 72,852 0.5139 -1.89%
2014-03-05 0 0.530 0.520 0.530 0.530 0.530 60,000 31,800 0.5300 0.524 0.514 0.524 0.524 0.524 60,710 0.5238 0.00%
2014-03-04 0 0.530 0.520 0.530 0.520 0.530 128,000 66,600 0.5203 0.524 0.514 0.524 0.514 0.524 129,515 0.5142 1.92%
2014-03-03 0 0.520 0.500 0.520 0.520 0.520 200,000 104,000 0.5200 0.514 0.494 0.514 0.514 0.514 202,367 0.5139 0.00%
2014-02-28 0 0.520 0.510 0.520 0.520 0.520 132,000 68,320 0.5176 0.514 0.504 0.514 0.514 0.514 133,562 0.5115 0.00%
2014-02-27 0 0.520 0.495 0.520 - - 100,000 52,000 0.5200 0.514 0.489 0.514 - - 101,183 0.5139 0.00%
2014-02-26 0 0.520 0.520 0.540 0.500 0.520 268,000 138,120 0.5154 0.514 0.514 0.534 0.494 0.514 271,172 0.5093 -3.70%
2014-02-25 0 0.540 0.510 0.540 - - 0 0 - 0.534 0.504 0.534 - - 0 - 0.00%
2014-02-24 0 0.540 0.510 0.540 - - 0 0 - 0.534 0.504 0.534 - - 0 - 0.00%
2014-02-21 0 0.540 0.510 0.540 0.540 0.540 40,000 21,600 0.5400 0.534 0.504 0.534 0.534 0.534 40,473 0.5337 -1.82%
2014-02-20 0 0.550 0.530 0.550 0.500 0.560 1,168,000 623,600 0.5339 0.544 0.524 0.544 0.494 0.553 1,181,822 0.5277 7.84%
2014-02-19 0 0.510 0.510 0.540 0.500 0.520 948,000 483,920 0.5105 0.504 0.504 0.534 0.494 0.514 959,219 0.5045 0.00%
2014-02-18 0 0.510 0.490 0.510 0.500 0.530 188,000 96,560 0.5136 0.504 0.484 0.504 0.494 0.524 190,225 0.5076 -5.56%
2014-02-17 0 0.540 0.520 0.540 0.510 0.540 164,000 84,160 0.5132 0.534 0.514 0.534 0.504 0.534 165,941 0.5072 1.89%
2014-02-14 0 0.530 0.510 0.530 0.530 0.530 16,000 8,480 0.5300 0.524 0.504 0.524 0.524 0.524 16,189 0.5238 0.00%
2014-02-13 0 0.530 0.530 0.540 0.510 0.550 212,000 111,080 0.5240 0.524 0.524 0.534 0.504 0.544 214,509 0.5178 -1.85%
2014-02-12 0 0.540 0.510 0.540 0.520 0.540 92,000 47,920 0.5209 0.534 0.504 0.534 0.514 0.534 93,089 0.5148 1.89%
2014-02-11 0 0.530 0.510 0.530 0.540 0.540 4,000 2,160 0.5400 0.524 0.504 0.524 0.534 0.534 4,047 0.5337 0.00%
2014-02-10 0 0.530 0.520 0.530 0.510 0.530 208,000 107,600 0.5173 0.524 0.514 0.524 0.504 0.524 210,462 0.5113 0.00%
2014-02-07 0 0.530 0.510 0.530 0.500 0.540 536,000 278,400 0.5194 0.524 0.504 0.524 0.494 0.534 542,343 0.5133 0.00%
2014-02-06 0 0.530 0.520 0.530 0.490 0.530 164,000 82,480 0.5029 0.524 0.514 0.524 0.484 0.524 165,941 0.4970 0.00%
2014-02-05 0 0.530 0.495 0.540 0.485 0.540 180,000 96,180 0.5343 0.524 0.489 0.534 0.479 0.534 182,130 0.5281 0.00%
2014-02-04 0 0.530 0.520 0.530 0.520 0.530 380,000 197,880 0.5207 0.524 0.514 0.524 0.514 0.524 384,497 0.5146 -3.64%
2014-01-30 0 0.550 0.520 0.550 0.510 0.550 16,000 8,320 0.5200 0.544 0.514 0.544 0.504 0.544 16,189 0.5139 0.00%
2014-01-29 0 0.550 0.530 0.550 0.550 0.550 100,000 55,000 0.5500 0.544 0.524 0.544 0.544 0.544 101,183 0.5436 -1.79%
2014-01-28 0 0.560 0.530 0.560 0.540 0.590 828,000 463,280 0.5595 0.553 0.524 0.553 0.534 0.583 837,799 0.5530 1.82%
2014-01-27 0 0.550 0.520 0.550 0.520 0.550 424,000 227,920 0.5375 0.544 0.514 0.544 0.514 0.544 429,018 0.5313 1.85%
2014-01-24 0 0.540 0.520 0.540 0.520 0.550 624,000 333,720 0.5348 0.534 0.514 0.534 0.514 0.544 631,385 0.5286 -1.82%
2014-01-23 0 0.550 0.540 0.550 0.540 0.570 984,000 538,560 0.5473 0.544 0.534 0.544 0.534 0.563 995,645 0.5409 -3.51%
2014-01-22 0 0.570 0.560 0.580 0.550 0.580 652,000 362,400 0.5558 0.563 0.553 0.573 0.544 0.573 659,716 0.5493 -3.39%
2014-01-21 0 0.590 0.560 0.590 0.570 0.590 52,000 29,720 0.5715 0.583 0.553 0.583 0.563 0.583 52,615 0.5649 3.51%
2014-01-20 0 0.570 0.560 0.570 0.560 0.580 236,000 135,280 0.5732 0.563 0.553 0.563 0.553 0.573 238,793 0.5665 0.00%
2014-01-17 0 0.570 0.570 0.580 0.570 0.570 80,000 45,600 0.5700 0.563 0.563 0.573 0.563 0.563 80,947 0.5633 0.00%
2014-01-16 0 0.570 0.570 0.580 0.570 0.570 124,000 70,680 0.5700 0.563 0.563 0.573 0.563 0.563 125,467 0.5633 -1.72%
2014-01-15 0 0.580 0.570 0.590 0.580 0.580 44,000 25,600 0.5818 0.573 0.563 0.583 0.573 0.573 44,521 0.5750 1.75%
2014-01-14 0 0.570 0.570 0.580 0.560 0.570 256,000 145,760 0.5694 0.563 0.563 0.573 0.553 0.563 259,030 0.5627 0.00%
2014-01-13 0 0.570 0.560 0.590 - - 0 0 - 0.563 0.553 0.583 - - 0 - 0.00%
2014-01-10 0 0.570 0.570 0.580 0.570 0.570 236,000 135,000 0.5720 0.563 0.563 0.573 0.563 0.563 238,793 0.5653 -1.72%
2014-01-09 0 0.580 0.580 0.590 0.570 0.590 412,000 237,680 0.5769 0.573 0.573 0.583 0.563 0.583 416,876 0.5701 -3.33%
2014-01-08 0 0.600 0.580 0.600 0.580 0.600 96,000 55,760 0.5808 0.593 0.573 0.593 0.573 0.593 97,136 0.5740 0.00%
2014-01-07 0 0.600 0.580 0.610 0.580 0.600 124,000 73,480 0.5926 0.593 0.573 0.603 0.573 0.593 125,467 0.5856 3.45%
2014-01-06 0 0.580 0.580 0.590 0.580 0.600 308,000 180,240 0.5852 0.573 0.573 0.583 0.573 0.593 311,645 0.5784 -1.69%
2014-01-03 0 0.590 0.580 0.590 0.570 0.590 256,000 148,600 0.5805 0.583 0.573 0.583 0.563 0.583 259,030 0.5737 -3.28%
2014-01-02 0 0.610 0.590 0.610 0.570 0.610 356,000 206,280 0.5794 0.603 0.583 0.603 0.563 0.603 360,213 0.5727 0.00%
2013-12-31 0 0.610 0.580 0.610 0.630 0.630 40,000 25,200 0.6300 0.603 0.573 0.603 0.623 0.623 40,473 0.6226 0.00%
2013-12-30 0 0.610 0.610 0.620 0.600 0.600 40,000 24,000 0.6000 0.603 0.603 0.613 0.593 0.593 40,473 0.5930 0.00%
2013-12-27 0 0.610 0.590 0.610 0.560 0.610 840,000 484,000 0.5762 0.603 0.583 0.603 0.553 0.603 849,941 0.5695 -1.61%
2013-12-24 0 0.620 0.590 0.640 - - 0 0 - 0.613 0.583 0.633 - - 0 - 0.00%
2013-12-23 0 0.620 0.580 0.620 0.580 0.620 104,000 60,480 0.5815 0.613 0.573 0.613 0.573 0.613 105,231 0.5747 1.64%
2013-12-20 0 0.610 0.580 0.610 0.580 0.610 612,000 360,680 0.5893 0.603 0.573 0.603 0.573 0.603 619,243 0.5825 0.00%
2013-12-19 0 0.610 0.600 0.620 0.600 0.630 188,000 113,600 0.6043 0.603 0.593 0.613 0.593 0.623 190,225 0.5972 -3.17%
2013-12-18 0 0.630 0.610 0.640 - - 0 0 - 0.623 0.603 0.633 - - 0 - 0.00%
2013-12-17 0 0.630 0.630 0.640 0.620 0.640 164,000 102,880 0.6273 0.623 0.623 0.633 0.613 0.633 165,941 0.6200 3.28%
2013-12-16 0 0.610 0.610 0.640 0.610 0.620 68,000 42,000 0.6176 0.603 0.603 0.633 0.603 0.613 68,805 0.6104 -3.17%
2013-12-13 0 0.630 0.610 0.630 0.570 0.630 368,000 217,760 0.5917 0.623 0.603 0.623 0.563 0.623 372,355 0.5848 0.00%
2013-12-12 0 0.630 0.610 0.630 0.620 0.630 12,000 7,480 0.6233 0.623 0.603 0.623 0.613 0.623 12,142 0.6160 -1.56%
2013-12-11 0 0.640 0.620 0.650 0.600 0.650 604,000 376,520 0.6234 0.633 0.613 0.642 0.593 0.642 611,148 0.6161 -3.03%
2013-12-10 0 0.660 0.630 0.660 0.640 0.660 196,000 126,200 0.6439 0.652 0.623 0.652 0.633 0.652 198,320 0.6363 3.13%
2013-12-09 0 0.640 0.640 0.660 0.640 0.690 548,000 369,960 0.6751 0.633 0.633 0.652 0.633 0.682 554,485 0.6672 -4.48%
2013-12-06 0 0.670 0.670 0.680 0.610 0.760 5,684,000 3,950,120 0.6950 0.662 0.662 0.672 0.603 0.751 5,751,266 0.6868 11.67%
2013-12-05 0 0.600 0.600 0.620 0.600 0.610 164,000 98,800 0.6024 0.593 0.593 0.613 0.593 0.603 165,941 0.5954 -3.23%
2013-12-04 0 0.620 0.610 0.620 0.580 0.620 380,000 232,560 0.6120 0.613 0.603 0.613 0.573 0.613 384,497 0.6048 3.33%
2013-12-03 0 0.600 0.600 0.610 0.590 0.600 1,024,000 612,760 0.5984 0.593 0.593 0.603 0.583 0.593 1,036,118 0.5914 0.00%
2013-12-02 0 0.600 0.610 0.620 0.590 0.610 300,000 180,880 0.6029 0.593 0.603 0.613 0.583 0.603 303,550 0.5959 -1.64%
2013-11-29 0 0.610 0.580 0.630 0.580 0.610 444,000 261,560 0.5891 0.603 0.573 0.623 0.573 0.603 449,254 0.5822 7.02%
2013-11-28 0 0.570 0.560 0.600 - - 0 0 - 0.563 0.553 0.593 - - 0 - 0.00%
2013-11-27 0 0.570 0.570 0.580 0.570 0.570 124,000 70,680 0.5700 0.563 0.563 0.573 0.563 0.563 125,467 0.5633 0.00%
2013-11-26 0 0.570 0.570 0.600 0.570 0.570 248,000 141,360 0.5700 0.563 0.563 0.593 0.563 0.563 250,935 0.5633 0.00%
2013-11-25 0 0.570 0.550 0.570 0.560 0.570 132,000 74,520 0.5645 0.563 0.544 0.563 0.553 0.563 133,562 0.5579 0.00%
2013-11-22 0 0.570 0.560 0.580 0.560 0.580 1,564,000 891,800 0.5702 0.563 0.553 0.573 0.553 0.573 1,582,509 0.5635 -1.72%
2013-11-21 0 0.580 0.580 0.600 0.570 0.590 200,000 114,640 0.5732 0.573 0.573 0.593 0.563 0.583 202,367 0.5665 -3.33%
2013-11-20 0 0.600 0.590 0.600 0.590 0.610 132,000 78,480 0.5945 0.593 0.583 0.593 0.583 0.603 133,562 0.5876 -1.64%
2013-11-19 0 0.610 0.610 0.620 0.590 0.620 324,000 197,600 0.6099 0.603 0.603 0.613 0.583 0.613 327,834 0.6027 1.67%
2013-11-18 0 0.600 0.600 0.610 0.580 0.590 476,000 277,160 0.5823 0.593 0.593 0.603 0.573 0.583 481,633 0.5755 1.69%
2013-11-15 0 0.590 0.590 0.600 0.590 0.610 352,000 209,360 0.5948 0.583 0.583 0.593 0.583 0.603 356,166 0.5878 -1.67%
2013-11-14 0 0.600 0.580 0.600 0.580 0.620 164,000 96,720 0.5898 0.593 0.573 0.593 0.573 0.613 165,941 0.5829 1.69%
2013-11-13 0 0.590 0.590 0.610 0.580 0.580 108,000 62,640 0.5800 0.583 0.583 0.603 0.573 0.573 109,278 0.5732 1.72%
2013-11-12 0 0.580 0.580 0.620 0.580 0.620 564,000 333,360 0.5911 0.573 0.573 0.613 0.573 0.613 570,675 0.5842 -3.33%
2013-11-11 0 0.600 0.590 0.600 0.600 0.600 60,000 36,000 0.6000 0.593 0.583 0.593 0.593 0.593 60,710 0.5930 -1.64%
2013-11-08 0 0.610 0.590 0.610 - - 0 0 - 0.603 0.583 0.603 - - 0 - 0.00%
2013-11-07 0 0.610 0.600 0.610 0.610 0.610 20,000 12,200 0.6100 0.603 0.593 0.603 0.603 0.603 20,237 0.6029 1.67%
2013-11-06 0 0.600 0.600 0.630 0.590 0.600 220,000 130,160 0.5916 0.593 0.593 0.623 0.583 0.593 222,604 0.5847 -1.64%
2013-11-05 0 0.610 0.610 0.620 0.600 0.600 80,000 48,000 0.6000 0.603 0.603 0.613 0.593 0.593 80,947 0.5930 0.00%
2013-11-04 0 0.610 0.590 0.610 - - 0 0 - 0.603 0.583 0.603 - - 0 - -1.61%
2013-11-01 0 0.620 0.590 0.620 0.600 0.620 168,000 100,880 0.6005 0.613 0.583 0.613 0.593 0.613 169,988 0.5935 0.00%
2013-10-31 0 0.620 0.590 0.630 0.620 0.620 56,000 34,720 0.6200 0.613 0.583 0.623 0.613 0.613 56,663 0.6127 1.64%
2013-10-30 0 0.610 0.590 0.610 0.590 0.610 96,000 57,600 0.6000 0.603 0.583 0.603 0.583 0.603 97,136 0.5930 7.02%
2013-10-29 0 0.570 0.570 0.590 0.570 0.580 60,000 34,600 0.5767 0.563 0.563 0.583 0.563 0.573 60,710 0.5699 -3.39%
2013-10-28 0 0.590 0.580 0.590 0.570 0.590 232,000 136,760 0.5895 0.583 0.573 0.583 0.563 0.583 234,746 0.5826 0.00%
2013-10-25 0 0.590 0.570 0.590 0.570 0.590 292,000 166,920 0.5716 0.583 0.563 0.583 0.563 0.583 295,456 0.5650 0.00%
2013-10-24 0 0.590 0.580 0.590 0.570 0.600 588,000 342,920 0.5832 0.583 0.573 0.583 0.563 0.593 594,959 0.5764 -3.28%
2013-10-23 0 0.610 0.590 0.610 0.590 0.610 80,000 48,000 0.6000 0.603 0.583 0.603 0.583 0.603 80,947 0.5930 -1.61%
2013-10-22 0 0.620 0.580 0.620 0.570 0.620 456,000 268,640 0.5891 0.613 0.573 0.613 0.563 0.613 461,396 0.5822 0.00%
2013-10-21 0 0.620 0.590 0.620 0.590 0.620 340,000 209,280 0.6155 0.613 0.583 0.613 0.583 0.613 344,024 0.6083 1.64%
2013-10-18 0 0.610 0.580 0.620 0.570 0.610 244,000 141,360 0.5793 0.603 0.573 0.613 0.563 0.603 246,888 0.5726 0.00%
2013-10-17 0 0.610 0.600 0.620 0.610 0.630 492,000 304,440 0.6188 0.603 0.593 0.613 0.603 0.623 497,822 0.6115 5.17%
2013-10-16 0 0.580 0.580 0.600 0.560 0.610 1,820,000 1,059,920 0.5824 0.573 0.573 0.593 0.553 0.603 1,841,538 0.5756 -7.94%
2013-10-15 0 0.630 0.620 0.650 0.610 0.630 100,000 61,800 0.6180 0.623 0.613 0.642 0.603 0.623 101,183 0.6108 0.00%
2013-10-11 0 0.630 0.620 0.640 0.610 0.650 196,000 122,200 0.6235 0.623 0.613 0.633 0.603 0.642 198,320 0.6162 -1.56%
2013-10-10 0 0.640 0.620 0.650 0.620 0.650 160,000 103,440 0.6465 0.633 0.613 0.642 0.613 0.642 161,893 0.6389 0.00%
2013-10-09 0 0.640 0.630 0.640 0.590 0.640 468,000 285,800 0.6107 0.633 0.623 0.633 0.583 0.633 473,538 0.6035 1.59%
2013-10-08 0 0.630 0.630 0.650 0.630 0.640 108,000 68,520 0.6344 0.623 0.623 0.642 0.623 0.633 109,278 0.6270 -4.55%
2013-10-07 0 0.660 0.660 0.680 0.630 0.640 156,000 99,240 0.6362 0.652 0.652 0.672 0.623 0.633 157,846 0.6287 0.00%
2013-10-04 0 0.660 0.660 0.680 0.640 0.650 184,000 117,920 0.6409 0.652 0.652 0.672 0.633 0.642 186,178 0.6334 0.00%
2013-10-03 0 0.660 0.660 0.680 0.640 0.670 296,000 194,080 0.6557 0.652 0.652 0.672 0.633 0.662 299,503 0.6480 -1.49%
2013-10-02 0 0.670 0.670 0.680 0.610 0.690 584,000 393,400 0.6736 0.662 0.662 0.672 0.603 0.682 590,911 0.6658 6.35%
2013-09-30 0 0.630 0.640 0.650 0.620 0.670 944,000 604,320 0.6402 0.623 0.633 0.642 0.613 0.662 955,172 0.6327 -8.70%
2013-09-27 0 0.690 0.680 0.690 0.680 0.700 1,328,000 924,280 0.6960 0.682 0.672 0.682 0.672 0.692 1,343,716 0.6879 -2.82%
2013-09-26 0 0.710 0.710 0.730 0.710 0.740 644,000 460,760 0.7155 0.702 0.702 0.721 0.702 0.731 651,621 0.7071 -4.05%
2013-09-25 0 0.740 0.730 0.750 0.710 0.780 3,440,000 2,546,920 0.7404 0.731 0.721 0.741 0.702 0.771 3,480,710 0.7317 -5.13%
2013-09-24 0 0.780 0.770 0.780 0.710 0.790 6,272,000 4,762,240 0.7593 0.771 0.761 0.771 0.702 0.781 6,346,225 0.7504 9.86%
2013-09-23 0 0.710 0.710 0.730 0.650 0.720 220,000 154,400 0.7018 0.702 0.702 0.721 0.642 0.712 222,604 0.6936 1.43%
2013-09-19 0 0.700 0.690 0.700 0.620 0.750 2,068,000 1,440,000 0.6963 0.692 0.682 0.692 0.613 0.741 2,092,473 0.6882 11.11%
2013-09-18 0 0.630 0.620 0.650 0.570 0.650 1,428,000 873,560 0.6117 0.623 0.613 0.642 0.563 0.642 1,444,899 0.6046 12.50%
2013-09-17 0 0.560 0.560 0.570 0.560 0.590 328,000 186,480 0.5685 0.553 0.553 0.563 0.553 0.583 331,882 0.5619 -1.75%
2013-09-16 0 0.570 0.570 0.580 0.560 0.600 692,000 404,240 0.5842 0.563 0.563 0.573 0.553 0.593 700,189 0.5773 1.79%
2013-09-13 0 0.560 0.560 0.580 0.550 0.580 20,000 11,400 0.5700 0.553 0.553 0.573 0.544 0.573 20,237 0.5633 0.00%
2013-09-12 0 0.560 0.550 0.570 0.530 0.600 672,000 384,480 0.5721 0.553 0.544 0.563 0.524 0.593 679,953 0.5655 7.69%
2013-09-11 0 0.520 0.500 0.540 0.500 0.550 944,000 493,560 0.5228 0.514 0.494 0.534 0.494 0.544 955,172 0.5167 -5.45%
2013-09-10 0 0.550 0.540 0.550 0.530 0.550 48,000 25,520 0.5317 0.544 0.534 0.544 0.524 0.544 48,568 0.5254 3.77%
2013-09-09 0 0.530 0.530 0.540 0.520 0.540 440,000 233,400 0.5305 0.524 0.524 0.534 0.514 0.534 445,207 0.5243 -1.85%
2013-09-06 0 0.540 0.540 0.560 0.540 0.540 188,000 101,520 0.5400 0.534 0.534 0.553 0.534 0.534 190,225 0.5337 0.00%
2013-09-05 0 0.540 0.540 0.550 0.530 0.540 140,000 75,160 0.5369 0.534 0.534 0.544 0.524 0.534 141,657 0.5306 0.00%
2013-09-04 0 0.540 0.540 0.550 0.540 0.540 140,000 75,600 0.5400 0.534 0.534 0.544 0.534 0.534 141,657 0.5337 1.89%
2013-09-03 0 0.530 0.530 0.540 0.530 0.550 248,000 134,720 0.5432 0.524 0.524 0.534 0.524 0.544 250,935 0.5369 1.92%
2013-09-02 0 0.520 0.520 0.550 0.520 0.530 80,000 41,680 0.5210 0.514 0.514 0.544 0.514 0.524 80,947 0.5149 1.96%
2013-08-30 0 0.510 0.510 0.550 0.500 0.520 96,000 48,920 0.5096 0.504 0.504 0.544 0.494 0.514 97,136 0.5036 -1.92%
2013-08-29 0 0.520 0.520 0.530 0.520 0.530 244,000 127,440 0.5223 0.514 0.514 0.524 0.514 0.524 246,888 0.5162 -5.45%
2013-08-28 0 0.550 0.520 0.550 0.510 0.550 96,000 49,840 0.5192 0.544 0.514 0.544 0.504 0.544 97,136 0.5131 0.00%
2013-08-27 0 0.550 0.540 0.550 0.540 0.570 580,000 320,160 0.5520 0.544 0.534 0.544 0.534 0.563 586,864 0.5455 -3.51%
2013-08-26 0 0.570 0.520 0.570 0.550 0.570 68,000 38,040 0.5594 0.563 0.514 0.563 0.544 0.563 68,805 0.5529 7.55%
2013-08-23 0 0.530 0.530 0.550 0.530 0.530 4,000 2,120 0.5300 0.524 0.524 0.544 0.524 0.524 4,047 0.5238 0.00%
2013-08-22 0 0.530 0.530 0.550 0.510 0.520 232,000 118,640 0.5114 0.524 0.524 0.544 0.504 0.514 234,746 0.5054 0.00%
2013-08-21 0 0.530 0.530 0.560 0.520 0.530 20,000 10,480 0.5240 0.524 0.524 0.553 0.514 0.524 20,237 0.5179 -1.85%
2013-08-20 0 0.540 0.540 0.550 0.540 0.540 28,000 15,120 0.5400 0.534 0.534 0.544 0.534 0.534 28,331 0.5337 -5.26%
2013-08-19 0 0.570 0.540 0.570 0.560 0.570 240,000 136,520 0.5688 0.563 0.534 0.563 0.553 0.563 242,840 0.5622 5.56%
2013-08-16 0 0.540 0.540 0.560 0.510 0.540 268,000 141,400 0.5276 0.534 0.534 0.553 0.504 0.534 271,172 0.5214 3.85%
2013-08-15 0 0.520 0.520 0.530 0.520 0.520 20,000 10,400 0.5200 0.514 0.514 0.524 0.514 0.514 20,237 0.5139 -1.89%
2013-08-13 0 0.530 0.530 0.550 0.520 0.520 508,000 264,160 0.5200 0.524 0.524 0.544 0.514 0.514 514,012 0.5139 1.92%
2013-08-12 0 0.520 0.520 0.540 0.510 0.510 36,000 18,360 0.5100 0.514 0.514 0.534 0.504 0.504 36,426 0.5040 0.00%
2013-08-09 0 0.520 0.530 0.540 0.500 0.520 596,000 306,680 0.5146 0.514 0.524 0.534 0.494 0.514 603,053 0.5085 -1.89%
2013-08-08 0 0.530 0.530 0.540 0.520 0.530 136,000 71,040 0.5224 0.524 0.524 0.534 0.514 0.524 137,609 0.5162 -1.85%
2013-08-07 0 0.540 0.520 0.540 - - 0 0 - 0.534 0.514 0.534 - - 0 - 0.00%
2013-08-06 0 0.540 0.520 0.560 - - 0 0 - 0.534 0.514 0.553 - - 0 - 0.00%
2013-08-05 0 0.540 0.540 0.560 0.520 0.530 132,000 68,880 0.5218 0.534 0.534 0.553 0.514 0.524 133,562 0.5157 0.00%
2013-08-02 0 0.540 0.540 0.550 0.520 0.550 392,000 208,440 0.5317 0.534 0.534 0.544 0.514 0.544 396,639 0.5255 5.88%
2013-08-01 0 0.510 0.500 0.520 0.500 0.510 468,000 236,320 0.5050 0.504 0.494 0.514 0.494 0.504 473,538 0.4991 -1.92%
2013-07-31 0 0.520 0.520 0.530 0.510 0.530 168,000 87,280 0.5195 0.514 0.514 0.524 0.504 0.524 169,988 0.5134 0.00%
2013-07-30 0 0.520 0.510 0.520 0.520 0.530 580,000 302,480 0.5215 0.514 0.504 0.514 0.514 0.524 586,864 0.5154 -1.89%
2013-07-29 0 0.530 0.510 0.530 0.520 0.530 56,000 29,280 0.5229 0.524 0.504 0.524 0.514 0.524 56,663 0.5167 1.92%
2013-07-26 0 0.520 0.510 0.530 0.500 0.530 1,080,000 552,360 0.5114 0.514 0.504 0.524 0.494 0.524 1,092,781 0.5055 -3.70%
2013-07-25 0 0.540 0.530 0.540 0.540 0.540 16,000 8,640 0.5400 0.534 0.524 0.534 0.534 0.534 16,189 0.5337 3.85%
2013-07-24 0 0.520 0.510 0.540 0.520 0.520 280,000 145,600 0.5200 0.514 0.504 0.534 0.514 0.514 283,314 0.5139 -3.70%
2013-07-23 0 0.540 0.530 0.540 0.510 0.550 1,704,000 922,680 0.5415 0.534 0.524 0.534 0.504 0.544 1,724,166 0.5351 5.88%
2013-07-22 0 0.510 0.500 0.510 0.465 0.540 3,156,000 1,559,880 0.4943 0.504 0.494 0.504 0.460 0.534 3,193,349 0.4885 -7.27%
2013-07-19 0 0.550 0.550 0.570 0.500 0.590 2,932,000 1,558,920 0.5317 0.544 0.544 0.563 0.494 0.583 2,966,698 0.5255 -6.78%
2013-07-18 0 0.590 0.590 0.600 0.590 0.590 212,000 125,080 0.5900 0.583 0.583 0.593 0.583 0.583 214,509 0.5831 -1.67%
2013-07-17 0 0.600 0.590 0.630 - - 0 0 - 0.593 0.583 0.623 - - 0 - 0.00%
2013-07-16 0 0.600 0.590 0.620 0.600 0.600 4,000 2,400 0.6000 0.593 0.583 0.613 0.593 0.593 4,047 0.5930 -1.64%
2013-07-15 0 0.610 0.600 0.620 0.610 0.610 60,000 36,600 0.6100 0.603 0.593 0.613 0.603 0.603 60,710 0.6029 0.00%
2013-07-12 0 0.610 0.590 0.620 0.610 0.610 40,000 24,400 0.6100 0.603 0.583 0.613 0.603 0.603 40,473 0.6029 0.00%
2013-07-11 0 0.610 0.610 0.620 0.600 0.600 200,000 120,000 0.6000 0.603 0.603 0.613 0.593 0.593 202,367 0.5930 1.67%
2013-07-10 0 0.600 0.600 0.630 - - 0 0 - 0.593 0.593 0.623 - - 0 - 0.00%
2013-07-09 0 0.600 0.600 0.620 0.600 0.620 436,000 263,600 0.6046 0.593 0.593 0.613 0.593 0.613 441,160 0.5975 -4.76%
2013-07-08 0 0.630 0.600 0.630 0.590 0.630 220,000 133,320 0.6060 0.623 0.593 0.623 0.583 0.623 222,604 0.5989 0.00%
2013-07-05 0 0.630 0.630 0.640 0.630 0.630 160,000 100,800 0.6300 0.623 0.623 0.633 0.623 0.623 161,893 0.6226 0.00%
2013-07-04 0 0.630 0.620 0.650 0.620 0.660 192,000 120,960 0.6300 0.623 0.613 0.642 0.613 0.652 194,272 0.6226 3.28%
2013-07-03 0 0.610 0.600 0.610 0.610 0.640 112,000 68,880 0.6150 0.603 0.593 0.603 0.603 0.633 113,325 0.6078 -4.69%
2013-07-02 0 0.640 0.640 0.680 0.640 0.640 44,000 28,160 0.6400 0.633 0.633 0.672 0.633 0.633 44,521 0.6325 0.00%
2013-06-28 0 0.640 0.620 0.660 - - 0 0 - 0.633 0.613 0.652 - - 0 - 0.00%
2013-06-27 0 0.640 0.640 0.670 0.640 0.640 20,000 12,800 0.6400 0.633 0.633 0.662 0.633 0.633 20,237 0.6325 1.59%
2013-06-26 0 0.630 0.630 0.660 0.620 0.680 380,000 242,640 0.6385 0.623 0.623 0.652 0.613 0.672 384,497 0.6311 -4.55%
2013-06-25 0 0.660 0.640 0.660 0.640 0.710 216,000 143,200 0.6630 0.652 0.633 0.652 0.633 0.702 218,556 0.6552 0.00%
2013-06-24 0 0.660 0.630 0.660 0.630 0.660 516,000 331,160 0.6418 0.652 0.623 0.652 0.623 0.652 522,107 0.6343 3.13%
2013-06-21 0 0.640 0.640 0.680 0.640 0.640 52,000 33,280 0.6400 0.633 0.633 0.672 0.633 0.633 52,615 0.6325 3.23%
2013-06-20 0 0.620 0.620 0.690 0.620 0.640 452,000 287,520 0.6361 0.613 0.613 0.682 0.613 0.633 457,349 0.6287 -3.12%
2013-06-19 0 0.640 0.640 0.680 0.640 0.650 108,000 70,120 0.6493 0.633 0.633 0.672 0.633 0.642 109,278 0.6417 3.23%
2013-06-18 0 0.620 0.620 0.640 0.620 0.640 92,000 57,240 0.6222 0.613 0.613 0.633 0.613 0.633 93,089 0.6149 3.33%
2013-06-17 0 0.600 0.600 0.650 0.590 0.650 44,000 27,280 0.6200 0.593 0.593 0.642 0.583 0.642 44,521 0.6127 0.00%
2013-06-14 0 0.600 0.600 0.640 0.600 0.610 28,000 16,920 0.6043 0.593 0.593 0.633 0.593 0.603 28,331 0.5972 1.69%
2013-06-13 0 0.590 0.590 0.610 0.550 0.600 556,000 319,040 0.5738 0.583 0.583 0.603 0.544 0.593 562,580 0.5671 -3.28%
2013-06-11 0 0.610 0.610 0.640 0.610 0.610 8,000 5,360 0.6700 0.603 0.603 0.633 0.603 0.603 8,095 0.6622 -4.69%
2013-06-10 0 0.640 0.630 0.670 0.640 0.640 80,000 51,200 0.6400 0.633 0.623 0.662 0.633 0.633 80,947 0.6325 0.00%
2013-06-07 0 0.640 0.640 0.660 0.640 0.660 100,000 64,480 0.6448 0.633 0.633 0.652 0.633 0.652 101,183 0.6373 0.00%
2013-06-06 0 0.640 0.640 0.650 0.640 0.640 20,000 12,800 0.6400 0.633 0.633 0.642 0.633 0.633 20,237 0.6325 -1.54%
2013-06-05 0 0.650 0.640 0.650 0.640 0.680 300,000 194,880 0.6496 0.642 0.633 0.642 0.633 0.672 303,550 0.6420 -4.41%
2013-06-04 0 0.680 0.670 0.680 0.660 0.690 740,000 494,960 0.6689 0.672 0.662 0.672 0.652 0.682 748,757 0.6610 -1.45%
2013-06-03 0 0.690 0.680 0.690 0.680 0.700 36,000 24,800 0.6889 0.682 0.672 0.682 0.672 0.692 36,426 0.6808 -2.82%
2013-05-31 0 0.710 0.690 0.710 0.690 0.710 140,000 97,800 0.6986 0.702 0.682 0.702 0.682 0.702 141,657 0.6904 1.43%
2013-05-30 0 0.700 0.690 0.700 0.710 0.710 20,000 14,200 0.7100 0.692 0.682 0.692 0.702 0.702 20,237 0.7017 -2.78%
2013-05-29 0 0.720 0.710 0.720 0.700 0.730 240,000 174,240 0.7260 0.712 0.702 0.712 0.692 0.721 242,840 0.7175 -0.69%
2013-05-28 0 0.760 0.730 0.780 0.700 0.760 84,000 63,040 0.7505 0.717 0.688 0.735 0.660 0.717 89,097 0.7075 2.70%
2013-05-27 0 0.740 0.720 0.740 0.680 0.740 128,000 92,320 0.7213 0.698 0.679 0.698 0.641 0.698 135,767 0.6800 0.00%
2013-05-24 0 0.740 0.740 0.780 0.730 0.740 88,000 64,840 0.7368 0.698 0.698 0.735 0.688 0.698 93,340 0.6947 -1.33%
2013-05-23 0 0.750 0.720 0.750 0.750 0.760 160,000 120,040 0.7503 0.707 0.679 0.707 0.707 0.717 169,709 0.7073 -1.32%
2013-05-22 0 0.760 0.740 0.760 0.760 0.760 48,000 36,480 0.7600 0.717 0.698 0.717 0.717 0.717 50,913 0.7165 1.33%
2013-05-21 0 0.750 0.750 0.770 0.750 0.750 100,000 75,000 0.7500 0.707 0.707 0.726 0.707 0.707 106,068 0.7071 0.00%
2013-05-20 0 0.750 0.750 0.790 0.740 0.750 48,000 35,960 0.7492 0.707 0.707 0.745 0.698 0.707 50,913 0.7063 -2.60%
2013-05-16 0 0.770 0.750 0.770 0.750 0.770 144,000 110,080 0.7644 0.726 0.707 0.726 0.707 0.726 152,738 0.7207 1.32%
2013-05-15 0 0.760 0.760 0.790 0.760 0.760 68,000 51,680 0.7600 0.717 0.717 0.745 0.717 0.717 72,126 0.7165 0.00%
2013-05-14 0 0.760 0.760 0.780 0.760 0.790 220,000 169,600 0.7709 0.717 0.717 0.735 0.717 0.745 233,350 0.7268 -3.80%
2013-05-13 0 0.790 0.780 0.800 0.750 0.800 600,000 472,560 0.7876 0.745 0.735 0.754 0.707 0.754 636,409 0.7425 2.60%
2013-05-10 0 0.770 0.760 0.780 0.770 0.780 80,000 62,000 0.7750 0.726 0.717 0.735 0.726 0.735 84,855 0.7307 -1.28%
2013-05-09 0 0.780 0.770 0.780 0.730 0.780 308,000 235,840 0.7657 0.735 0.726 0.735 0.688 0.735 326,690 0.7219 0.00%
2013-05-08 0 0.780 0.760 0.780 0.730 0.790 156,000 118,080 0.7569 0.735 0.717 0.735 0.688 0.745 165,466 0.7136 0.00%
2013-05-07 0 0.780 0.750 0.780 0.740 0.780 236,000 177,320 0.7514 0.735 0.707 0.735 0.698 0.735 250,321 0.7084 4.00%
2013-05-06 0 0.750 0.720 0.750 0.740 0.750 56,000 41,680 0.7443 0.707 0.679 0.707 0.698 0.707 59,398 0.7017 1.35%
2013-05-03 0 0.740 0.740 0.750 0.740 0.760 128,000 96,200 0.7516 0.698 0.698 0.707 0.698 0.717 135,767 0.7086 -1.33%
2013-05-02 0 0.750 0.730 0.750 0.720 0.750 152,000 111,760 0.7353 0.707 0.688 0.707 0.679 0.707 161,224 0.6932 4.17%
2013-04-30 0 0.720 0.720 0.740 0.720 0.720 8,000 5,760 0.7200 0.679 0.679 0.698 0.679 0.679 8,485 0.6788 0.00%
2013-04-29 0 0.720 0.720 0.750 0.720 0.720 40,000 28,800 0.7200 0.679 0.679 0.707 0.679 0.679 42,427 0.6788 0.00%
2013-04-26 0 0.720 0.710 0.730 0.710 0.720 496,000 354,880 0.7155 0.679 0.669 0.688 0.669 0.679 526,098 0.6746 0.00%
2013-04-25 0 0.720 0.720 0.730 0.700 0.720 84,000 59,760 0.7114 0.679 0.679 0.688 0.660 0.679 89,097 0.6707 0.00%
2013-04-24 0 0.720 0.720 0.730 0.700 0.720 144,000 103,000 0.7153 0.679 0.679 0.688 0.660 0.679 152,738 0.6744 2.86%
2013-04-23 0 0.700 0.690 0.700 0.700 0.720 276,000 195,160 0.7071 0.660 0.651 0.660 0.660 0.679 292,748 0.6666 -2.78%
2013-04-22 0 0.720 0.700 0.720 0.680 0.720 280,000 195,760 0.6991 0.679 0.660 0.679 0.641 0.679 296,991 0.6591 5.88%
2013-04-19 0 0.680 0.670 0.690 - - 0 0 - 0.641 0.632 0.651 - - 0 - 0.00%
2013-04-18 0 0.680 0.670 0.680 0.660 0.680 132,000 89,360 0.6770 0.641 0.632 0.641 0.622 0.641 140,010 0.6382 0.00%
2013-04-17 0 0.680 0.680 0.700 0.680 0.690 244,000 166,960 0.6843 0.641 0.641 0.660 0.641 0.651 258,806 0.6451 -1.45%
2013-04-16 0 0.690 0.690 0.700 0.680 0.700 180,000 123,000 0.6833 0.651 0.651 0.660 0.641 0.660 190,923 0.6442 -1.43%
2013-04-15 0 0.700 0.690 0.720 0.690 0.700 132,000 91,880 0.6961 0.660 0.651 0.679 0.651 0.660 140,010 0.6562 1.45%
2013-04-12 0 0.690 0.690 0.700 0.690 0.700 92,000 64,280 0.6987 0.651 0.651 0.660 0.651 0.660 97,583 0.6587 -1.43%
2013-04-11 0 0.700 0.700 0.720 0.680 0.700 56,000 38,640 0.6900 0.660 0.660 0.679 0.641 0.660 59,398 0.6505 2.94%
2013-04-10 0 0.680 0.680 0.700 0.680 0.700 184,000 127,120 0.6909 0.641 0.641 0.660 0.641 0.660 195,165 0.6513 -2.86%
2013-04-09 0 0.700 0.680 0.700 0.670 0.700 134,000 91,920 0.6860 0.660 0.641 0.660 0.632 0.660 142,131 0.6467 4.48%
2013-04-08 0 0.670 0.650 0.680 0.630 0.690 494,000 325,600 0.6591 0.632 0.613 0.641 0.594 0.651 523,977 0.6214 -1.47%
2013-04-05 0 0.680 0.680 0.710 0.680 0.720 16,000 11,040 0.6900 0.641 0.641 0.669 0.641 0.679 16,971 0.6505 -6.85%
2013-04-03 0 0.730 0.730 0.760 0.730 0.760 548,000 405,600 0.7401 0.688 0.688 0.717 0.688 0.717 581,253 0.6978 -3.95%
2013-04-02 0 0.760 0.750 0.760 0.770 0.770 24,000 18,480 0.7700 0.717 0.707 0.717 0.726 0.726 25,456 0.7259 -3.80%
2013-03-28 0 0.790 0.790 0.800 0.770 0.800 324,000 254,120 0.7843 0.745 0.745 0.754 0.726 0.754 343,661 0.7395 -3.66%
2013-03-27 0 0.820 0.800 0.820 0.790 0.830 1,568,000 1,276,960 0.8144 0.773 0.754 0.773 0.745 0.783 1,663,149 0.7678 -1.20%
2013-03-26 0 0.830 0.820 0.830 0.750 0.830 3,764,000 3,028,880 0.8047 0.783 0.773 0.783 0.707 0.783 3,992,405 0.7587 20.29%
2013-03-25 0 0.690 0.690 0.700 0.580 0.700 312,000 214,320 0.6869 0.651 0.651 0.660 0.547 0.660 330,933 0.6476 0.00%
2013-03-22 0 0.690 0.680 0.690 0.680 0.700 224,000 152,800 0.6821 0.651 0.641 0.651 0.641 0.660 237,593 0.6431 0.00%
2013-03-21 0 0.690 0.680 0.700 0.690 0.690 88,000 60,720 0.6900 0.651 0.641 0.660 0.651 0.651 93,340 0.6505 -2.82%
2013-03-20 0 0.710 0.690 0.710 0.710 0.710 40,000 28,400 0.7100 0.669 0.651 0.669 0.669 0.669 42,427 0.6694 2.90%
2013-03-19 0 0.690 0.690 0.710 0.690 0.700 52,000 36,160 0.6954 0.651 0.651 0.669 0.651 0.660 55,155 0.6556 0.00%
2013-03-18 0 0.690 0.690 0.700 0.680 0.700 456,000 314,440 0.6896 0.651 0.651 0.660 0.641 0.660 483,671 0.6501 -2.82%
2013-03-15 0 0.710 0.710 0.720 0.700 0.700 252,000 176,400 0.7000 0.669 0.669 0.679 0.660 0.660 267,292 0.6600 1.43%
2013-03-14 0 0.700 0.700 0.710 0.700 0.710 360,000 253,400 0.7039 0.660 0.660 0.669 0.660 0.669 381,845 0.6636 0.00%
2013-03-13 0 0.700 0.700 0.710 0.690 0.720 556,000 393,480 0.7077 0.660 0.660 0.669 0.651 0.679 589,739 0.6672 -4.11%
2013-03-12 0 0.730 0.720 0.730 0.720 0.750 544,000 396,840 0.7295 0.688 0.679 0.688 0.679 0.707 577,011 0.6878 1.39%
2013-03-11 0 0.720 0.720 0.740 0.720 0.730 132,000 95,560 0.7239 0.679 0.679 0.698 0.679 0.688 140,010 0.6825 -2.70%
2013-03-08 0 0.740 0.740 0.750 0.740 0.750 420,000 313,560 0.7466 0.698 0.698 0.707 0.698 0.707 445,486 0.7039 2.78%
2013-03-07 0 0.720 0.720 0.750 0.720 0.740 68,000 49,760 0.7318 0.679 0.679 0.707 0.679 0.698 72,126 0.6899 -4.00%
2013-03-06 0 0.750 0.750 0.760 0.740 0.750 324,000 242,200 0.7475 0.707 0.707 0.717 0.698 0.707 343,661 0.7048 4.17%
2013-03-05 0 0.720 0.710 0.740 0.720 0.730 556,000 403,000 0.7248 0.679 0.669 0.698 0.679 0.688 589,739 0.6834 -1.37%
2013-03-04 0 0.730 0.730 0.750 0.720 0.750 508,000 375,720 0.7396 0.688 0.688 0.707 0.679 0.707 538,826 0.6973 -3.95%
2013-03-01 0 0.760 0.750 0.760 0.740 0.760 140,000 105,360 0.7526 0.717 0.707 0.717 0.698 0.717 148,495 0.7095 -1.30%
2013-02-28 0 0.770 0.760 0.770 0.750 0.770 1,016,000 774,040 0.7619 0.726 0.717 0.726 0.707 0.726 1,077,652 0.7183 2.67%
2013-02-27 0 0.750 0.740 0.760 0.740 0.750 216,000 161,760 0.7489 0.707 0.698 0.717 0.698 0.707 229,107 0.7060 1.35%
2013-02-26 0 0.740 0.740 0.750 0.740 0.750 980,000 725,160 0.7400 0.698 0.698 0.707 0.698 0.707 1,039,468 0.6976 -2.63%
2013-02-25 0 0.760 0.750 0.760 0.740 0.790 636,000 482,080 0.7580 0.717 0.707 0.717 0.698 0.745 674,593 0.7146 -1.30%
2013-02-22 0 0.770 0.760 0.770 0.750 0.770 664,000 504,640 0.7600 0.726 0.717 0.726 0.707 0.726 704,293 0.7165 0.00%
2013-02-21 0 0.770 0.770 0.790 0.770 0.780 440,000 340,800 0.7745 0.726 0.726 0.745 0.726 0.735 466,700 0.7302 -4.94%
2013-02-20 0 0.810 0.800 0.810 0.780 0.820 240,000 191,600 0.7983 0.764 0.754 0.764 0.735 0.773 254,564 0.7527 3.85%
2013-02-19 0 0.780 0.780 0.800 0.780 0.790 400,000 313,600 0.7840 0.735 0.735 0.754 0.735 0.745 424,273 0.7391 -1.27%
2013-02-18 0 0.790 0.790 0.810 0.780 0.800 572,000 452,720 0.7915 0.745 0.745 0.764 0.735 0.754 606,710 0.7462 0.00%
2013-02-15 0 0.790 0.790 0.810 0.790 0.800 548,000 435,440 0.7946 0.745 0.745 0.764 0.745 0.754 581,253 0.7491 -1.25%
2013-02-14 0 0.800 0.800 0.830 0.800 0.810 288,000 230,600 0.8007 0.754 0.754 0.783 0.754 0.764 305,476 0.7549 -1.23%
2013-02-08 0 0.810 0.800 0.810 0.800 0.820 140,000 112,880 0.8063 0.764 0.754 0.764 0.754 0.773 148,495 0.7602 1.25%
2013-02-07 0 0.800 0.800 0.820 0.800 0.830 416,000 337,480 0.8113 0.754 0.754 0.773 0.754 0.783 441,244 0.7648 -3.61%
2013-02-06 0 0.830 0.820 0.840 0.810 0.830 132,000 108,640 0.8230 0.783 0.773 0.792 0.764 0.783 140,010 0.7759 2.47%
2013-02-05 0 0.810 0.800 0.810 0.760 0.810 572,000 460,880 0.8057 0.764 0.754 0.764 0.717 0.764 606,710 0.7596 -1.22%
2013-02-04 0 0.820 0.810 0.820 0.810 0.830 484,000 396,960 0.8202 0.773 0.764 0.773 0.764 0.783 513,370 0.7732 1.23%
2013-02-01 0 0.810 0.810 0.820 0.810 0.830 1,208,000 988,440 0.8182 0.764 0.764 0.773 0.764 0.783 1,281,303 0.7714 -2.41%
2013-01-31 0 0.830 0.820 0.830 0.800 0.840 2,464,000 2,012,000 0.8166 0.783 0.773 0.783 0.754 0.792 2,613,519 0.7698 -1.19%
2013-01-30 0 0.840 0.840 0.860 0.830 0.890 1,004,000 848,600 0.8452 0.792 0.792 0.811 0.783 0.839 1,064,924 0.7969 -1.18%
2013-01-29 0 0.850 0.850 0.860 0.840 0.850 492,000 415,520 0.8446 0.801 0.801 0.811 0.792 0.801 521,855 0.7962 -1.16%
2013-01-28 0 0.860 0.860 0.870 0.820 0.890 2,256,000 1,918,640 0.8505 0.811 0.811 0.820 0.773 0.839 2,392,897 0.8018 0.00%
2013-01-25 0 0.860 0.850 0.860 0.850 0.930 5,516,000 4,842,760 0.8779 0.811 0.801 0.811 0.801 0.877 5,850,719 0.8277 -8.51%
2013-01-24 0 0.940 0.930 0.940 0.910 0.970 4,088,000 3,835,880 0.9383 0.886 0.877 0.886 0.858 0.915 4,336,066 0.8846 1.08%
2013-01-23 0 0.930 0.920 0.930 0.920 0.960 5,796,000 5,403,160 0.9322 0.877 0.867 0.877 0.867 0.905 6,147,710 0.8789 -4.12%
2013-01-22 0 0.970 0.960 0.970 0.960 1.020 14,564,000 14,342,640 0.9848 0.915 0.905 0.915 0.905 0.962 15,447,765 0.9285 -2.02%
2013-01-21 0 0.990 0.980 0.990 0.910 0.990 20,032,000 19,238,840 0.9604 0.933 0.924 0.933 0.858 0.933 21,247,572 0.9055 11.24%
2013-01-18 0 0.890 0.880 0.890 0.870 0.890 1,304,000 1,156,400 0.8868 0.839 0.830 0.839 0.820 0.839 1,383,129 0.8361 3.49%
2013-01-17 0 0.860 0.850 0.870 0.850 0.880 920,000 792,040 0.8609 0.811 0.801 0.820 0.801 0.830 975,827 0.8117 -2.27%
2013-01-16 0 0.880 0.880 0.890 0.860 0.920 3,192,000 2,831,360 0.8870 0.830 0.830 0.839 0.811 0.867 3,385,695 0.8363 -2.22%
2013-01-15 0 0.900 0.900 0.910 0.820 0.920 6,116,000 5,480,160 0.8960 0.849 0.849 0.858 0.773 0.867 6,487,128 0.8448 7.14%
2013-01-14 0 0.840 0.830 0.840 0.830 0.880 1,768,000 1,509,120 0.8536 0.792 0.783 0.792 0.783 0.830 1,875,285 0.8047 -3.45%
2013-01-11 0 0.870 0.870 0.880 0.870 0.900 1,828,000 1,607,000 0.8791 0.820 0.820 0.830 0.820 0.849 1,938,926 0.8288 -1.14%
2013-01-10 0 0.880 0.880 0.890 0.870 0.910 3,656,000 3,253,960 0.8900 0.830 0.830 0.839 0.820 0.858 3,877,852 0.8391 -2.22%
2013-01-09 0 0.900 0.890 0.900 0.870 0.970 8,928,000 8,093,320 0.9065 0.849 0.839 0.849 0.820 0.915 9,469,764 0.8546 -3.23%
2013-01-08 0 0.930 0.920 0.930 0.840 0.940 11,716,000 10,691,080 0.9125 0.877 0.867 0.877 0.792 0.886 12,426,944 0.8603 9.41%
2013-01-07 0 0.850 0.840 0.850 0.790 0.860 3,072,000 2,579,360 0.8396 0.801 0.792 0.801 0.745 0.811 3,258,414 0.7916 7.59%
2013-01-04 0 0.790 0.790 0.800 0.770 0.810 1,028,000 814,360 0.7922 0.745 0.745 0.754 0.726 0.764 1,090,381 0.7469 -1.25%
2013-01-03 0 0.800 0.790 0.800 0.760 0.810 2,556,000 2,035,800 0.7965 0.754 0.745 0.754 0.717 0.764 2,711,102 0.7509 2.56%
2013-01-02 0 0.780 0.760 0.780 0.740 0.780 868,000 655,760 0.7555 0.735 0.717 0.735 0.698 0.735 920,672 0.7123 5.41%
2012-12-31 0 0.740 0.750 0.760 0.740 0.750 184,000 137,120 0.7452 0.698 0.707 0.717 0.698 0.707 195,165 0.7026 -1.33%
2012-12-28 0 0.750 0.750 0.760 0.740 0.760 268,000 200,720 0.7490 0.707 0.707 0.717 0.698 0.717 284,263 0.7061 0.00%
2012-12-27 0 0.750 0.740 0.760 0.740 0.750 704,000 527,000 0.7486 0.707 0.698 0.717 0.698 0.707 746,720 0.7058 0.00%
2012-12-24 0 0.750 0.750 0.760 0.750 0.760 224,000 169,800 0.7580 0.707 0.707 0.717 0.707 0.717 237,593 0.7147 -2.60%
2012-12-21 0 0.770 0.760 0.790 0.750 0.780 984,000 759,200 0.7715 0.726 0.717 0.745 0.707 0.735 1,043,711 0.7274 0.00%
2012-12-20 0 0.770 0.760 0.770 0.740 0.770 1,988,000 1,519,080 0.7641 0.726 0.717 0.726 0.698 0.726 2,108,635 0.7204 2.67%
2012-12-19 0 0.750 0.750 0.760 0.740 0.770 1,544,000 1,156,600 0.7491 0.707 0.707 0.717 0.698 0.726 1,637,692 0.7062 -1.32%
2012-12-18 0 0.760 0.750 0.770 0.740 0.780 808,000 604,200 0.7478 0.717 0.707 0.726 0.698 0.735 857,031 0.7050 1.33%
2012-12-17 0 0.750 0.750 0.770 0.740 0.760 372,000 280,000 0.7527 0.707 0.707 0.726 0.698 0.717 394,574 0.7096 -1.32%
2012-12-14 0 0.760 0.750 0.770 0.760 0.780 784,000 604,120 0.7706 0.717 0.707 0.726 0.717 0.735 831,574 0.7265 0.00%
2012-12-13 0 0.760 0.750 0.780 0.750 0.770 652,000 498,080 0.7639 0.717 0.707 0.735 0.707 0.726 691,564 0.7202 -2.56%
2012-12-12 0 0.780 0.760 0.780 0.760 0.790 5,108,000 3,968,000 0.7768 0.735 0.717 0.735 0.717 0.745 5,417,961 0.7324 0.00%
2012-12-11 0 0.780 0.770 0.790 0.760 0.780 424,000 328,760 0.7754 0.735 0.726 0.745 0.717 0.735 449,729 0.7310 2.63%
2012-12-10 0 0.760 0.750 0.760 0.750 0.780 352,000 267,680 0.7605 0.717 0.707 0.717 0.707 0.735 373,360 0.7169 -2.56%
2012-12-07 0 0.780 0.770 0.780 0.750 0.800 576,000 444,640 0.7719 0.735 0.726 0.735 0.707 0.754 610,953 0.7278 4.00%
2012-12-06 0 0.750 0.750 0.770 0.750 0.800 2,028,000 1,568,760 0.7736 0.707 0.707 0.726 0.707 0.754 2,151,062 0.7293 -5.06%
2012-12-05 0 0.790 0.780 0.790 0.790 0.800 444,000 352,200 0.7932 0.745 0.735 0.745 0.745 0.754 470,943 0.7479 -1.25%
2012-12-04 0 0.800 0.790 0.800 0.780 0.820 1,312,000 1,037,280 0.7906 0.754 0.745 0.754 0.735 0.773 1,391,614 0.7454 -2.44%
2012-12-03 0 0.820 0.800 0.820 0.810 0.870 532,000 446,760 0.8398 0.773 0.754 0.773 0.764 0.820 564,283 0.7917 -2.38%
2012-11-30 0 0.840 0.840 0.850 0.780 0.910 1,068,000 918,440 0.8600 0.792 0.792 0.801 0.735 0.858 1,132,808 0.8108 5.00%
2012-11-29 0 0.800 0.800 0.810 0.790 0.800 172,000 137,160 0.7974 0.754 0.754 0.764 0.745 0.754 182,437 0.7518 1.27%
2012-11-28 0 0.790 0.780 0.800 0.780 0.790 328,000 257,280 0.7844 0.745 0.735 0.754 0.735 0.745 347,904 0.7395 -1.25%
2012-11-27 0 0.800 0.800 0.820 0.800 0.830 536,000 432,640 0.8072 0.754 0.754 0.773 0.754 0.783 568,525 0.7610 -3.61%
2012-11-26 0 0.830 0.830 0.850 0.820 0.830 424,000 352,080 0.8304 0.783 0.783 0.801 0.773 0.783 449,729 0.7829 -1.19%
2012-11-23 0 0.840 0.840 0.870 0.840 0.860 612,000 519,320 0.8486 0.792 0.792 0.820 0.792 0.811 649,137 0.8000 -3.45%
2012-11-22 0 0.870 0.870 0.880 0.840 0.880 436,000 372,760 0.8550 0.820 0.820 0.830 0.792 0.830 462,457 0.8060 2.35%
2012-11-21 0 0.850 0.850 0.880 0.850 0.880 412,000 351,200 0.8524 0.801 0.801 0.830 0.801 0.830 437,001 0.8037 -5.56%
2012-11-20 0 0.900 0.880 0.900 0.850 0.910 440,000 384,360 0.8735 0.849 0.830 0.849 0.801 0.858 466,700 0.8236 2.27%
2012-11-19 0 0.880 0.870 0.880 0.870 0.930 284,000 248,000 0.8732 0.830 0.820 0.830 0.820 0.877 301,234 0.8233 1.15%
2012-11-16 0 0.870 0.870 0.890 0.870 0.890 476,000 415,440 0.8728 0.820 0.820 0.839 0.820 0.839 504,884 0.8228 -2.25%
2012-11-15 0 0.890 0.890 0.910 0.870 0.910 984,000 868,440 0.8826 0.839 0.839 0.858 0.820 0.858 1,043,711 0.8321 0.00%
2012-11-14 0 0.890 0.890 0.910 0.890 0.910 808,000 723,320 0.8952 0.839 0.839 0.858 0.839 0.858 857,031 0.8440 -2.20%
2012-11-13 0 0.910 0.910 0.920 0.890 0.910 740,000 669,000 0.9041 0.858 0.858 0.867 0.839 0.858 784,904 0.8523 -2.15%
2012-11-12 0 0.930 0.940 0.950 0.870 1.000 5,496,000 5,100,160 0.9280 0.877 0.886 0.896 0.820 0.943 5,829,505 0.8749 -8.82%
2012-11-09 0 1.020 1.010 1.020 0.990 1.020 968,000 970,280 1.0024 0.962 0.952 0.962 0.933 0.962 1,026,740 0.9450 -0.97%
2012-11-08 0 1.030 1.020 1.040 1.020 1.050 1,776,000 1,830,120 1.0305 0.971 0.962 0.981 0.962 0.990 1,883,770 0.9715 -2.83%
2012-11-07 0 1.060 1.060 1.080 1.040 1.100 2,452,000 2,609,040 1.0640 0.999 0.999 1.018 0.981 1.037 2,600,791 1.0032 0.00%
2012-11-06 0 1.060 1.050 1.060 1.030 1.130 4,264,000 4,553,360 1.0679 0.999 0.990 0.999 0.971 1.065 4,522,746 1.0068 -5.36%
2012-11-05 0 1.120 1.130 1.140 1.050 1.200 10,204,000 11,679,800 1.1446 1.056 1.065 1.075 0.990 1.131 10,823,194 1.0791 4.67%
2012-11-02 0 1.070 1.060 1.080 0.920 1.110 22,944,000 23,841,960 1.0391 1.009 0.999 1.018 0.867 1.046 24,336,276 0.9797 22.99%
2012-11-01 0 0.870 0.850 0.860 0.780 1.340 26,504,000 23,999,360 0.9055 0.820 0.801 0.811 0.735 1.263 28,112,302 0.8537 -35.07%
2012-10-31 0 1.340 1.330 1.360 1.330 1.510 290,000 402,940 1.3894 1.263 1.254 1.282 1.254 1.424 307,598 1.3100 -6.94%
2012-10-30 0 1.440 1.440 1.570 1.410 1.620 224,000 336,400 1.5018 1.358 1.358 1.480 1.329 1.527 237,593 1.4159 -11.11%
2012-10-29 0 1.620 1.440 1.620 1.620 1.620 4,000 6,480 1.6200 1.527 1.358 1.527 1.527 1.527 4,243 1.5273 0.00%
2012-10-26 0 1.620 1.470 1.620 - - 0 0 - 1.527 1.386 1.527 - - 0 - -0.61%
2012-10-25 0 1.630 1.570 1.630 - - 0 0 - 1.537 1.480 1.537 - - 0 - 0.00%
2012-10-24 0 1.630 1.560 1.630 - - 0 0 - 1.537 1.471 1.537 - - 0 - 0.00%
2012-10-22 0 1.630 1.560 1.640 1.570 1.630 316,000 513,160 1.6239 1.537 1.471 1.546 1.480 1.537 335,175 1.5310 0.00%
2012-10-19 0 1.630 1.580 1.650 1.570 1.650 92,000 148,680 1.6161 1.537 1.490 1.556 1.480 1.556 97,583 1.5236 0.00%
2012-10-18 0 1.630 1.580 1.630 1.570 1.640 76,000 122,040 1.6058 1.537 1.490 1.537 1.480 1.546 80,612 1.5139 -0.61%
2012-10-17 0 1.640 1.580 1.660 1.630 1.640 280,000 458,920 1.6390 1.546 1.490 1.565 1.537 1.546 296,991 1.5452 0.00%
2012-10-16 0 1.640 1.580 1.650 1.560 1.680 216,000 350,240 1.6215 1.546 1.490 1.556 1.471 1.584 229,107 1.5287 -1.20%
2012-10-15 0 1.660 1.600 1.660 1.600 1.670 36,000 58,880 1.6356 1.565 1.508 1.565 1.508 1.574 38,185 1.5420 2.47%
2012-10-12 0 1.620 1.620 1.690 1.620 1.720 396,000 665,080 1.6795 1.527 1.527 1.593 1.527 1.622 420,030 1.5834 -5.26%
2012-10-11 0 1.710 1.650 1.720 1.630 1.710 52,000 86,560 1.6646 1.612 1.556 1.622 1.537 1.612 55,155 1.5694 2.40%
2012-10-10 0 1.670 1.630 1.670 1.580 1.680 16,000 26,040 1.6275 1.574 1.537 1.574 1.490 1.584 16,971 1.5344 0.00%
2012-10-09 0 1.670 1.620 1.680 1.570 1.670 20,000 31,800 1.5900 1.574 1.527 1.584 1.480 1.574 21,214 1.4990 -0.60%
2012-10-08 0 1.680 1.610 1.710 - - 0 0 - 1.584 1.518 1.612 - - 0 - 0.00%
2012-10-05 0 1.680 1.620 1.690 1.550 1.770 672,000 1,149,880 1.7111 1.584 1.527 1.593 1.461 1.669 712,778 1.6132 -3.45%
2012-10-04 0 1.740 1.700 1.760 - - 0 0 - 1.640 1.603 1.659 - - 0 - 0.00%
2012-10-03 0 1.740 1.700 1.740 1.700 1.780 492,000 864,960 1.7580 1.640 1.603 1.640 1.603 1.678 521,855 1.6575 -0.57%
2012-09-28 0 1.750 1.640 1.750 1.620 1.750 1,100,000 1,852,280 1.6839 1.650 1.546 1.650 1.527 1.650 1,166,750 1.5876 3.55%
2012-09-27 0 1.690 1.640 1.690 1.600 1.690 52,000 86,840 1.6700 1.593 1.546 1.593 1.508 1.593 55,155 1.5745 0.00%
2012-09-26 0 1.690 1.710 1.730 1.590 1.720 312,000 512,120 1.6414 1.593 1.612 1.631 1.499 1.622 330,933 1.5475 -2.87%
2012-09-25 0 1.740 1.660 1.750 1.650 1.800 2,040,000 3,446,880 1.6896 1.640 1.565 1.650 1.556 1.697 2,163,790 1.5930 -1.14%
2012-09-24 0 1.760 1.710 1.760 1.660 1.900 172,000 301,120 1.7507 1.659 1.612 1.659 1.565 1.791 182,437 1.6505 -3.30%
2012-09-21 0 1.820 1.760 1.800 1.590 1.850 1,336,000 2,257,600 1.6898 1.716 1.659 1.697 1.499 1.744 1,417,070 1.5931 12.35%
2012-09-20 0 1.620 1.600 1.620 1.580 1.880 4,584,000 7,416,280 1.6179 1.527 1.508 1.527 1.490 1.772 4,862,164 1.5253 -13.37%
2012-09-19 0 1.870 1.800 1.980 1.550 1.970 644,000 1,077,960 1.6739 1.763 1.697 1.867 1.461 1.857 683,079 1.5781 10.00%
2012-09-18 0 1.700 1.560 1.700 1.500 1.860 268,000 452,560 1.6887 1.603 1.471 1.603 1.414 1.754 284,263 1.5920 -2.30%
2012-09-17 0 1.740 1.740 1.770 1.600 1.850 200,000 342,080 1.7104 1.640 1.640 1.669 1.508 1.744 212,136 1.6125 -6.45%
2012-09-14 0 1.860 1.780 1.940 1.710 2.000 204,000 380,640 1.8659 1.754 1.678 1.829 1.612 1.886 216,379 1.7591 1.09%
2012-09-13 0 1.840 1.750 1.840 1.780 1.890 416,000 764,320 1.8373 1.735 1.650 1.735 1.678 1.782 441,244 1.7322 0.00%
2012-09-12 0 1.840 1.810 1.840 1.810 2.150 1,064,000 2,056,640 1.9329 1.735 1.706 1.735 1.706 2.027 1,128,565 1.8223 -13.21%
2012-09-11 0 2.120 2.100 2.150 2.050 2.530 1,352,000 2,916,440 2.1571 1.999 1.980 2.027 1.933 2.385 1,434,041 2.0337 -13.47%
2012-09-10 0 2.450 2.400 2.490 2.450 2.500 80,000 197,720 2.4715 2.310 2.263 2.348 2.310 2.357 84,855 2.3301 2.08%
2012-09-07 0 2.400 2.300 2.410 2.400 2.650 2,060,000 5,153,840 2.5019 2.263 2.168 2.272 2.263 2.498 2,185,004 2.3587 -4.76%
2012-09-06 0 2.520 2.490 2.520 2.490 2.670 2,004,000 5,135,720 2.5627 2.376 2.348 2.376 2.348 2.517 2,125,606 2.4161 -0.40%
2012-09-05 0 2.530 2.500 2.530 2.540 2.660 552,000 1,444,520 2.6169 2.385 2.357 2.385 2.395 2.508 585,496 2.4672 -5.60%
2012-09-04 0 2.680 2.570 2.680 2.580 2.680 1,892,000 5,003,360 2.6445 2.527 2.423 2.527 2.432 2.527 2,006,809 2.4932 0.75%
2012-09-03 0 2.660 2.630 2.660 2.620 2.690 1,872,000 5,001,960 2.6720 2.508 2.480 2.508 2.470 2.536 1,985,596 2.5191 -0.37%
2012-08-31 0 2.670 2.670 3.200 2.540 2.670 2,080,000 5,389,840 2.5913 2.517 2.517 3.017 2.395 2.517 2,206,218 2.4430 1.14%
2012-08-30 0 2.640 2.530 2.650 2.500 2.680 1,972,000 5,192,640 2.6332 2.489 2.385 2.498 2.357 2.527 2,091,664 2.4825 -0.75%
2012-08-29 0 2.660 2.590 2.670 2.600 2.670 1,888,000 5,009,400 2.6533 2.508 2.442 2.517 2.451 2.517 2,002,567 2.5015 0.38%
2012-08-28 0 2.650 2.580 2.650 2.580 2.680 1,908,000 5,046,600 2.6450 2.498 2.432 2.498 2.432 2.527 2,023,780 2.4937 1.15%
2012-08-27 0 2.620 2.600 2.630 2.600 2.730 1,956,000 5,192,360 2.6546 2.470 2.451 2.480 2.451 2.574 2,074,693 2.5027 -3.32%
2012-08-24 0 2.710 2.650 2.710 2.660 2.710 1,856,000 5,014,320 2.7017 2.555 2.498 2.555 2.508 2.555 1,968,625 2.5471 -0.37%
2012-08-23 0 2.720 2.660 2.720 2.690 2.740 1,884,000 5,107,160 2.7108 2.564 2.508 2.564 2.536 2.583 1,998,324 2.5557 1.49%
2012-08-22 0 2.680 2.670 2.750 2.680 2.770 1,848,000 5,071,400 2.7443 2.527 2.517 2.593 2.527 2.612 1,960,139 2.5873 -2.90%
2012-08-21 0 2.760 2.710 2.760 2.740 2.770 1,820,000 5,011,520 2.7536 2.602 2.555 2.602 2.583 2.612 1,930,440 2.5961 0.36%
2012-08-20 0 2.750 2.710 2.750 2.720 2.750 1,964,000 5,017,480 2.5547 2.593 2.555 2.593 2.564 2.593 2,083,178 2.4086 1.10%
2012-08-17 0 2.720 2.700 2.770 2.700 2.770 1,964,000 5,378,480 2.7385 2.564 2.546 2.612 2.546 2.612 2,083,178 2.5819 0.00%
2012-08-16 0 2.720 2.690 2.740 2.680 2.750 1,876,000 5,099,640 2.7184 2.564 2.536 2.583 2.527 2.593 1,989,838 2.5628 3.82%
2012-08-15 0 2.620 2.610 2.690 2.620 2.750 1,916,000 5,139,520 2.6824 2.470 2.461 2.536 2.470 2.593 2,032,266 2.5290 -3.32%
2012-08-14 0 2.710 2.650 2.720 2.660 2.730 2,820,000 7,590,800 2.6918 2.555 2.498 2.564 2.508 2.574 2,991,122 2.5378 -0.37%
2012-08-13 0 2.720 2.670 2.750 2.670 2.730 1,856,000 5,042,440 2.7168 2.564 2.517 2.593 2.517 2.574 1,968,625 2.5614 -1.09%
2012-08-10 0 2.750 2.700 2.750 2.690 2.770 1,824,000 5,011,200 2.7474 2.593 2.546 2.593 2.536 2.612 1,934,683 2.5902 -0.36%
2012-08-09 0 2.760 2.730 2.770 2.720 2.780 1,848,000 5,087,440 2.7529 2.602 2.574 2.612 2.564 2.621 1,960,139 2.5954 0.73%
2012-08-08 0 2.740 2.730 2.770 2.700 2.780 2,088,000 5,754,160 2.7558 2.583 2.574 2.612 2.546 2.621 2,214,703 2.5982 0.37%
2012-08-07 0 2.730 2.690 2.730 2.700 2.730 1,844,000 5,009,000 2.7164 2.574 2.536 2.574 2.546 2.574 1,955,897 2.5610 0.00%
2012-08-06 0 2.730 2.670 2.740 2.610 2.730 2,076,000 5,546,920 2.6719 2.574 2.517 2.583 2.461 2.574 2,201,975 2.5191 1.11%
2012-08-03 0 2.700 2.660 2.700 2.670 2.710 2,048,000 5,250,400 2.5637 2.546 2.508 2.546 2.517 2.555 2,172,276 2.4170 -1.10%
2012-08-02 0 2.730 2.670 2.730 2.600 2.740 1,860,000 5,015,680 2.6966 2.574 2.517 2.574 2.451 2.583 1,972,868 2.5423 -0.36%
2012-08-01 0 2.740 2.700 2.750 2.610 2.740 1,904,000 5,113,720 2.6858 2.583 2.546 2.593 2.461 2.583 2,019,538 2.5321 0.00%
2012-07-31 0 2.740 2.690 2.740 2.680 2.760 1,872,000 5,112,640 2.7311 2.583 2.536 2.583 2.527 2.602 1,985,596 2.5749 0.00%
2012-07-30 0 2.740 2.700 2.750 2.700 2.780 1,856,000 5,109,320 2.7529 2.583 2.546 2.593 2.546 2.621 1,968,625 2.5954 0.37%
2012-07-27 0 2.730 2.680 2.730 2.660 2.730 1,948,000 5,254,440 2.6974 2.574 2.527 2.574 2.508 2.574 2,066,208 2.5430 3.41%
2012-07-26 0 2.640 2.590 2.640 2.580 2.660 2,024,000 5,348,760 2.6427 2.489 2.442 2.489 2.432 2.508 2,146,819 2.4915 1.54%
2012-07-25 0 2.600 2.570 2.600 2.550 2.750 1,900,000 5,116,120 2.6927 2.451 2.423 2.451 2.404 2.593 2,015,295 2.5386 -5.45%
2012-07-24 0 2.750 2.700 2.760 2.740 2.770 964,000 2,659,520 2.7588 2.593 2.546 2.602 2.583 2.612 1,022,497 2.6010 0.36%
2012-07-23 0 2.740 2.720 2.800 2.720 2.830 1,808,000 5,007,640 2.7697 2.583 2.564 2.640 2.564 2.668 1,917,712 2.6113 1.11%
2012-07-20 0 2.710 2.680 2.720 2.690 2.750 1,844,000 5,014,280 2.7192 2.555 2.527 2.564 2.536 2.593 1,955,897 2.5637 -1.09%
2012-07-19 0 2.740 2.700 2.750 2.720 2.770 1,920,000 5,264,400 2.7419 2.583 2.546 2.593 2.564 2.612 2,036,508 2.5850 0.00%
2012-07-18 0 2.740 2.700 2.750 2.740 2.750 3,792,000 10,316,840 2.7207 2.583 2.546 2.593 2.583 2.593 4,022,104 2.5650 0.00%
2012-07-17 0 2.740 2.720 2.740 2.680 2.760 2,052,000 5,582,680 2.7206 2.583 2.564 2.583 2.527 2.602 2,176,518 2.5650 0.00%
2012-07-16 0 2.740 2.680 2.740 2.720 2.750 1,964,000 5,369,200 2.7338 2.583 2.527 2.583 2.564 2.593 2,083,178 2.5774 1.11%
2012-07-13 0 2.710 2.650 2.720 2.660 2.720 1,980,000 5,362,200 2.7082 2.555 2.498 2.564 2.508 2.564 2,100,149 2.5532 1.12%
2012-07-12 0 2.680 2.650 2.690 2.680 2.730 2,012,000 5,440,800 2.7042 2.527 2.498 2.536 2.527 2.574 2,134,091 2.5495 -0.74%
2012-07-11 0 2.700 2.630 2.710 2.620 2.720 2,124,000 5,736,880 2.7010 2.546 2.480 2.555 2.470 2.564 2,252,887 2.5465 1.12%
2012-07-10 0 2.670 2.650 2.680 2.610 2.720 2,112,000 5,671,360 2.6853 2.517 2.498 2.527 2.461 2.564 2,240,159 2.5317 0.00%
2012-07-09 0 2.670 2.600 2.680 2.610 2.710 2,004,000 5,373,640 2.6815 2.517 2.451 2.527 2.461 2.555 2,125,606 2.5281 -1.48%
2012-07-06 0 2.710 2.680 2.710 2.670 2.720 2,704,000 7,321,160 2.7075 2.555 2.527 2.555 2.517 2.564 2,868,083 2.5526 1.12%
2012-07-05 0 2.680 2.660 2.680 2.670 2.720 11,420,000 25,329,920 2.2180 2.527 2.508 2.527 2.517 2.564 12,112,983 2.0911 0.00%
2012-07-04 0 2.680 2.660 2.690 2.670 2.750 2,752,000 7,497,200 2.7243 2.527 2.508 2.536 2.517 2.593 2,918,995 2.5684 -1.83%
2012-07-03 0 2.730 2.690 2.740 2.700 2.750 2,676,000 7,340,480 2.7431 2.574 2.536 2.583 2.546 2.593 2,838,384 2.5861 0.00%
2012-06-29 0 2.730 2.680 2.740 2.690 2.740 2,580,000 7,049,240 2.7323 2.574 2.527 2.583 2.536 2.583 2,736,558 2.5760 0.37%
2012-06-28 0 2.720 2.680 2.730 2.690 2.770 2,684,000 7,329,520 2.7308 2.564 2.527 2.574 2.536 2.612 2,846,869 2.5746 -0.37%
2012-06-27 0 2.730 2.700 2.740 2.710 2.740 2,572,000 7,031,960 2.7340 2.574 2.546 2.583 2.555 2.583 2,728,073 2.5776 0.37%
2012-06-26 0 2.720 2.680 2.730 2.700 2.740 3,080,000 8,375,440 2.7193 2.564 2.527 2.574 2.546 2.583 3,266,899 2.5637 0.37%
2012-06-25 0 2.710 2.660 2.720 2.660 2.730 2,744,000 7,465,560 2.7207 2.555 2.508 2.564 2.508 2.574 2,910,510 2.5650 0.00%
2012-06-22 0 2.710 2.670 2.710 2.670 2.720 2,624,000 7,123,000 2.7146 2.555 2.517 2.555 2.517 2.564 2,783,228 2.5593 -0.37%
2012-06-21 0 2.720 2.690 2.730 2.680 2.750 2,844,000 7,717,400 2.7136 2.564 2.536 2.574 2.527 2.593 3,016,578 2.5583 0.74%
2012-06-20 0 2.700 2.680 2.700 2.610 2.710 2,684,000 7,229,440 2.6935 2.546 2.527 2.546 2.461 2.555 2,846,869 2.5394 0.00%
2012-06-19 0 2.700 2.690 2.710 2.660 2.820 3,092,000 8,474,480 2.7408 2.546 2.536 2.555 2.508 2.659 3,279,627 2.5840 -3.57%
2012-06-18 0 2.800 2.790 2.820 2.790 2.860 2,624,000 7,461,640 2.8436 2.640 2.630 2.659 2.630 2.696 2,783,228 2.6809 -0.71%
2012-06-15 0 2.820 2.790 2.820 2.750 2.840 3,600,000 9,318,520 2.5885 2.659 2.630 2.659 2.593 2.678 3,818,453 2.4404 1.08%
2012-06-14 0 2.790 2.770 2.800 2.680 2.800 3,132,000 8,626,720 2.7544 2.630 2.612 2.640 2.527 2.640 3,322,054 2.5968 3.33%
2012-06-13 0 2.700 2.680 2.700 2.640 2.700 2,764,000 7,433,160 2.6893 2.546 2.527 2.546 2.489 2.546 2,931,724 2.5354 2.66%
2012-06-12 0 2.630 2.610 2.650 2.590 2.650 3,020,000 7,925,120 2.6242 2.480 2.461 2.498 2.442 2.498 3,203,258 2.4741 0.00%
2012-06-11 0 2.630 2.600 2.640 2.590 2.650 2,900,000 7,640,960 2.6348 2.480 2.451 2.489 2.442 2.498 3,075,976 2.4841 0.38%
2012-06-08 0 2.620 2.610 2.650 2.520 2.630 12,104,000 29,197,480 2.4122 2.470 2.461 2.498 2.376 2.480 12,838,489 2.2742 4.80%
2012-06-07 0 2.500 2.500 2.520 2.490 2.660 2,580,000 6,577,360 2.5494 2.357 2.357 2.376 2.348 2.508 2,736,558 2.4035 -6.02%
2012-06-06 0 2.660 2.600 2.660 2.590 2.660 2,916,000 7,708,240 2.6434 2.508 2.451 2.508 2.442 2.508 3,092,947 2.4922 0.76%
2012-06-05 0 2.640 2.610 2.650 2.600 2.650 2,820,000 7,434,600 2.6364 2.489 2.461 2.498 2.451 2.498 2,991,122 2.4856 3.53%
2012-06-04 0 2.550 2.510 2.600 2.200 2.600 3,904,000 8,871,360 2.2724 2.404 2.366 2.451 2.074 2.451 4,140,901 2.1424 -3.04%
2012-06-01 0 2.630 2.630 3.190 2.410 2.640 3,108,000 7,858,480 2.5285 2.480 2.480 3.008 2.272 2.489 3,296,598 2.3838 -0.75%
2012-05-31 0 2.650 2.610 2.660 2.500 2.660 3,896,000 10,010,800 2.5695 2.498 2.461 2.508 2.357 2.508 4,132,415 2.4225 0.00%
2012-05-30 0 2.650 2.600 2.690 2.540 2.800 2,564,000 6,911,800 2.6957 2.498 2.451 2.536 2.395 2.640 2,719,587 2.5415 -4.33%
2012-05-29 0 2.770 2.740 2.780 2.600 2.800 2,628,000 7,134,240 2.7147 2.612 2.583 2.621 2.451 2.640 2,787,471 2.5594 3.36%
2012-05-28 0 2.680 2.620 2.700 2.310 2.880 2,772,000 7,449,680 2.6875 2.527 2.470 2.546 2.178 2.715 2,940,209 2.5337 -6.29%
2012-05-25 0 2.860 2.790 3.020 2.800 2.860 2,148,000 6,055,360 2.8191 2.696 2.630 2.847 2.640 2.696 2,278,344 2.6578 1.42%
2012-05-24 0 2.820 2.780 2.820 2.790 2.850 2,080,000 5,853,520 2.8142 2.659 2.621 2.659 2.630 2.687 2,206,218 2.6532 -0.35%
2012-05-23 0 2.830 2.780 2.840 2.630 2.830 13,296,000 29,821,720 2.2429 2.668 2.621 2.678 2.480 2.668 14,102,821 2.1146 0.71%
2012-05-22 0 2.810 2.800 2.820 2.750 2.820 4,960,000 13,783,560 2.7789 2.649 2.640 2.659 2.593 2.659 5,260,980 2.6200 1.44%
2012-05-21 0 2.770 2.750 2.770 2.750 2.770 2,568,000 7,077,440 2.7560 2.612 2.593 2.612 2.593 2.612 2,723,830 2.5983 0.36%
2012-05-18 0 2.760 2.670 2.770 2.660 2.770 2,440,000 6,626,440 2.7158 2.602 2.517 2.612 2.508 2.612 2,588,063 2.5604 0.36%
2012-05-17 0 2.750 2.650 2.770 2.510 2.770 2,860,000 7,583,440 2.6516 2.593 2.498 2.612 2.366 2.612 3,033,549 2.4999 7.84%
2012-05-16 0 2.550 2.510 2.560 2.400 2.600 2,460,000 6,297,880 2.5601 2.404 2.366 2.414 2.263 2.451 2,609,276 2.4136 -2.30%
2012-05-15 0 2.610 2.560 2.620 2.560 2.650 2,688,000 7,001,160 2.6046 2.461 2.414 2.470 2.414 2.498 2,851,112 2.4556 -1.88%
2012-05-14 0 2.660 2.630 2.670 2.630 2.690 3,032,000 8,066,480 2.6604 2.508 2.480 2.517 2.480 2.536 3,215,986 2.5082 0.38%
2012-05-11 0 2.650 2.630 2.660 2.630 2.670 2,720,000 7,213,240 2.6519 2.498 2.480 2.508 2.480 2.517 2,885,054 2.5002 0.76%
2012-05-10 0 2.630 2.600 2.640 2.540 2.650 2,864,000 7,534,400 2.6307 2.480 2.451 2.489 2.395 2.498 3,037,792 2.4802 -0.75%
2012-05-09 0 2.650 2.630 2.660 2.610 2.650 2,884,000 7,626,320 2.6444 2.498 2.480 2.508 2.461 2.498 3,059,005 2.4931 0.38%
2012-05-08 0 2.640 2.630 2.650 2.630 2.690 2,932,000 7,817,880 2.6664 2.489 2.480 2.498 2.480 2.536 3,109,918 2.5139 -0.38%
2012-05-07 0 2.650 2.630 2.660 2.600 2.690 2,884,000 7,692,120 2.6672 2.498 2.480 2.508 2.451 2.536 3,059,005 2.5146 -1.49%
2012-05-04 0 2.690 2.640 2.690 2.650 2.720 3,028,000 8,141,960 2.6889 2.536 2.489 2.536 2.498 2.564 3,211,744 2.5351 -0.74%
2012-05-03 0 2.710 2.680 2.720 2.680 2.720 3,052,000 8,261,560 2.7069 2.555 2.527 2.564 2.527 2.564 3,237,200 2.5521 1.12%
2012-05-02 0 2.680 2.670 2.710 2.670 2.740 2,936,000 7,963,560 2.7124 2.527 2.517 2.555 2.517 2.583 3,114,161 2.5572 0.00%
2012-04-30 0 2.680 2.670 2.690 2.670 2.760 2,808,000 7,631,080 2.7176 2.527 2.517 2.536 2.517 2.602 2,978,394 2.5621 -2.19%
2012-04-27 0 2.740 2.710 2.740 2.680 2.760 2,940,000 7,993,200 2.7188 2.583 2.555 2.583 2.527 2.602 3,118,404 2.5632 -0.36%
2012-04-26 0 2.750 2.720 2.750 2.710 2.760 2,984,000 8,187,880 2.7439 2.593 2.564 2.593 2.555 2.602 3,165,074 2.5869 0.00%
2012-04-25 0 2.750 2.730 2.760 2.720 2.780 15,114,000 33,868,980 2.2409 2.593 2.574 2.602 2.564 2.621 16,031,140 2.1127 -0.36%
2012-04-24 0 2.760 2.750 2.770 2.700 2.770 3,688,000 10,084,680 2.7345 2.602 2.593 2.612 2.546 2.612 3,911,793 2.5780 0.00%
2012-04-23 0 2.760 2.740 2.760 2.680 2.770 2,872,000 7,796,840 2.7148 2.602 2.583 2.602 2.527 2.612 3,046,277 2.5595 2.99%
2012-04-20 0 2.680 2.670 2.690 2.610 2.690 3,008,000 7,930,680 2.6365 2.527 2.517 2.536 2.461 2.536 3,190,530 2.4857 1.90%
2012-04-19 0 2.630 2.610 2.640 2.570 2.640 2,984,000 7,786,040 2.6093 2.480 2.461 2.489 2.423 2.489 3,165,074 2.4600 0.77%
2012-04-18 0 2.610 2.580 2.610 2.570 2.620 2,996,000 7,798,920 2.6031 2.461 2.432 2.461 2.423 2.470 3,177,802 2.4542 2.35%
2012-04-17 0 2.550 2.530 2.560 2.510 2.570 3,112,000 7,935,480 2.5500 2.404 2.385 2.414 2.366 2.423 3,300,841 2.4041 1.19%
2012-04-16 0 2.520 2.490 2.520 2.450 2.540 5,300,000 13,251,240 2.5002 2.376 2.348 2.376 2.310 2.395 5,621,612 2.3572 -0.79%
2012-04-13 0 2.540 2.520 2.540 2.490 2.560 3,548,000 8,913,280 2.5122 2.395 2.376 2.395 2.348 2.414 3,763,298 2.3685 2.42%
2012-04-12 0 2.480 2.450 2.490 2.440 2.500 3,088,000 7,669,280 2.4836 2.338 2.310 2.348 2.300 2.357 3,275,384 2.3415 0.81%
2012-04-11 0 2.460 2.450 2.460 2.430 2.490 3,040,000 7,495,000 2.4655 2.319 2.310 2.319 2.291 2.348 3,224,472 2.3244 1.23%
2012-04-10 0 2.430 2.400 2.440 2.380 2.650 3,044,000 7,444,120 2.4455 2.291 2.263 2.300 2.244 2.498 3,228,714 2.3056 -8.99%
2012-04-05 0 2.670 2.660 2.670 2.670 2.800 2,976,000 8,099,480 2.7216 2.517 2.508 2.517 2.517 2.640 3,156,588 2.5659 -5.32%
2012-04-03 0 2.820 2.780 2.820 2.730 2.860 2,768,000 7,810,360 2.8217 2.659 2.621 2.659 2.574 2.696 2,935,966 2.6602 -0.35%
2012-04-02 0 2.830 2.820 2.840 2.740 2.860 2,996,000 8,466,720 2.8260 2.668 2.659 2.678 2.583 2.696 3,177,802 2.6643 1.80%
2012-03-30 0 2.780 2.770 2.800 2.680 2.840 2,672,000 7,454,280 2.7898 2.621 2.612 2.640 2.527 2.678 2,834,141 2.6302 3.73%
2012-03-29 0 2.680 2.670 2.690 2.600 2.920 2,860,000 7,810,000 2.7308 2.527 2.517 2.536 2.451 2.753 3,033,549 2.5745 -4.29%
2012-03-28 0 2.800 2.790 2.810 2.450 2.800 4,514,000 11,973,360 2.6525 2.640 2.630 2.649 2.310 2.640 4,787,916 2.5007 14.29%
2012-03-27 0 2.450 2.440 2.450 2.410 2.450 3,256,000 7,932,760 2.4364 2.310 2.300 2.310 2.272 2.310 3,453,579 2.2970 -1.21%
2012-03-26 0 2.480 2.470 2.490 2.420 2.520 2,712,000 6,727,480 2.4806 2.338 2.329 2.348 2.282 2.376 2,876,568 2.3387 -0.80%
2012-03-23 0 2.500 2.490 2.510 2.440 2.590 3,720,000 9,430,240 2.5350 2.357 2.348 2.366 2.300 2.442 3,945,735 2.3900 -3.47%
2012-03-22 0 2.590 2.580 2.590 2.540 2.610 3,636,000 9,344,800 2.5701 2.442 2.432 2.442 2.395 2.461 3,856,638 2.4230 1.97%
2012-03-21 0 2.540 2.530 2.540 2.510 2.570 3,568,000 9,087,520 2.5470 2.395 2.385 2.395 2.366 2.423 3,784,512 2.4012 0.40%
2012-03-20 0 2.530 2.510 2.530 2.520 2.870 3,328,000 8,909,600 2.6772 2.385 2.366 2.385 2.376 2.706 3,529,948 2.5240 -8.00%
2012-03-19 0 2.750 2.740 2.750 2.750 2.940 2,972,000 8,418,160 2.8325 2.593 2.583 2.593 2.593 2.772 3,152,345 2.6704 -4.84%
2012-03-16 0 2.890 2.880 2.900 2.770 2.930 2,664,000 7,614,120 2.8582 2.725 2.715 2.734 2.612 2.762 2,825,655 2.6946 2.12%
2012-03-15 0 2.830 2.810 2.830 2.760 2.950 2,884,000 8,084,120 2.8031 2.668 2.649 2.668 2.602 2.781 3,059,005 2.6427 -3.74%
2012-03-14 0 2.940 2.930 2.940 2.920 3.060 1,920,000 5,740,360 2.9898 2.772 2.762 2.772 2.753 2.885 2,036,508 2.8187 0.34%
2012-03-13 0 2.930 2.910 2.930 2.850 3.220 2,456,000 7,313,120 2.9777 2.762 2.744 2.762 2.687 3.036 2,605,034 2.8073 -7.28%
2012-03-12 0 3.160 3.150 3.160 3.020 3.180 2,687,500 8,356,250 3.1093 2.979 2.970 2.979 2.847 2.998 2,850,582 2.9314 7.48%
2012-03-09 0 2.940 2.940 2.950 2.620 2.950 2,476,000 7,005,560 2.8294 2.772 2.772 2.781 2.470 2.781 2,626,247 2.6675 12.21%
2012-03-08 0 2.620 2.570 2.630 2.460 2.620 448,000 1,125,720 2.5128 2.470 2.423 2.480 2.319 2.470 475,185 2.3690 7.38%
2012-03-07 0 2.440 2.420 2.450 2.370 2.450 424,000 1,025,800 2.4193 2.300 2.282 2.310 2.234 2.310 449,729 2.2809 -0.81%
2012-03-06 0 2.460 2.460 2.500 2.400 2.810 764,000 1,926,200 2.5212 2.319 2.319 2.357 2.263 2.649 810,361 2.3770 -10.55%
2012-03-05 0 2.750 2.750 2.770 2.550 2.710 604,000 1,601,800 2.6520 2.593 2.593 2.612 2.404 2.555 640,652 2.5003 6.59%
2012-03-02 0 2.580 2.520 2.590 2.210 2.580 812,000 1,973,640 2.4306 2.432 2.376 2.442 2.084 2.432 861,273 2.2915 17.27%
2012-03-01 0 2.200 2.180 2.250 2.110 2.290 656,000 1,420,560 2.1655 2.074 2.055 2.121 1.989 2.159 695,807 2.0416 2.33%
2012-02-29 0 2.150 2.140 2.180 2.100 2.160 660,000 1,412,640 2.1404 2.027 2.018 2.055 1.980 2.036 700,050 2.0179 1.90%
2012-02-28 0 2.110 2.100 2.160 2.090 2.170 676,000 1,426,960 2.1109 1.989 1.980 2.036 1.970 2.046 717,021 1.9901 0.96%
2012-02-27 0 2.090 2.090 2.130 2.040 2.130 1,024,000 2,138,440 2.0883 1.970 1.970 2.008 1.923 2.008 1,086,138 1.9688 1.95%
2012-02-24 0 2.050 2.050 2.080 2.020 2.080 1,200,000 2,456,520 2.0471 1.933 1.933 1.961 1.904 1.961 1,272,818 1.9300 0.49%
2012-02-23 0 2.040 2.010 2.040 2.000 2.060 1,280,000 2,582,800 2.0178 1.923 1.895 1.923 1.886 1.942 1,357,672 1.9024 -0.49%
2012-02-22 0 2.050 1.980 2.060 1.800 2.090 732,000 1,350,360 1.8448 1.933 1.867 1.942 1.697 1.970 776,419 1.7392 11.41%
2012-02-21 0 1.840 1.840 1.870 1.830 1.960 464,000 875,320 1.8865 1.735 1.735 1.763 1.725 1.848 492,156 1.7785 -2.13%
2012-02-20 0 1.880 1.860 1.920 1.830 2.020 704,000 1,372,680 1.9498 1.772 1.754 1.810 1.725 1.904 746,720 1.8383 -6.00%
2012-02-17 0 2.000 1.990 2.000 1.870 2.030 1,756,000 3,436,120 1.9568 1.886 1.876 1.886 1.763 1.914 1,862,557 1.8448 7.53%
2012-02-16 0 1.860 1.850 1.860 1.670 1.950 660,000 1,229,640 1.8631 1.754 1.744 1.754 1.574 1.838 700,050 1.7565 8.77%
2012-02-15 0 1.710 1.710 1.800 1.590 1.820 340,000 566,760 1.6669 1.612 1.612 1.697 1.499 1.716 360,632 1.5716 6.88%
2012-02-14 0 1.600 1.580 1.630 1.540 1.600 208,000 326,280 1.5687 1.508 1.490 1.537 1.452 1.508 220,622 1.4789 1.27%
2012-02-13 0 1.580 1.570 1.650 1.540 1.650 816,000 1,274,520 1.5619 1.490 1.480 1.556 1.452 1.556 865,516 1.4726 0.00%
2012-02-10 0 1.580 1.560 1.610 1.570 1.660 268,000 427,600 1.5955 1.490 1.471 1.518 1.480 1.565 284,263 1.5042 -3.66%
2012-02-09 0 1.640 1.630 1.670 1.630 1.710 260,000 431,800 1.6608 1.546 1.537 1.574 1.537 1.612 275,777 1.5658 -4.09%
2012-02-08 0 1.710 1.710 1.720 1.710 1.850 360,000 639,040 1.7751 1.612 1.612 1.622 1.612 1.744 381,845 1.6736 0.59%
2012-02-07 0 1.700 1.700 1.720 1.450 1.700 1,433,600 2,297,544 1.6026 1.603 1.603 1.622 1.367 1.603 1,520,593 1.5110 20.57%
2012-02-06 0 1.410 1.380 1.410 1.260 1.500 604,000 818,880 1.3558 1.329 1.301 1.329 1.188 1.414 640,652 1.2782 12.80%
2012-02-03 0 1.250 1.210 1.300 1.170 1.250 192,000 229,120 1.1933 1.178 1.141 1.226 1.103 1.178 203,651 1.1251 9.65%
2012-02-02 0 1.140 1.140 1.180 1.140 1.140 108,000 123,120 1.1400 1.075 1.075 1.112 1.075 1.075 114,554 1.0748 2.70%
2012-02-01 0 1.110 1.110 1.200 1.110 1.120 60,000 66,920 1.1153 1.046 1.046 1.131 1.046 1.056 63,641 1.0515 -0.89%
2012-01-31 0 1.120 1.110 1.190 - - 0 0 - 1.056 1.046 1.122 - - 0 - 0.00%
2012-01-30 0 1.120 1.120 1.150 1.110 1.120 60,000 67,000 1.1167 1.056 1.056 1.084 1.046 1.056 63,641 1.0528 -2.61%
2012-01-27 0 1.150 1.120 1.150 - - 0 0 - 1.084 1.056 1.084 - - 0 - 0.00%
2012-01-26 0 1.150 1.150 1.200 - - 0 0 - 1.084 1.084 1.131 - - 0 - 0.00%
2012-01-20 0 1.150 1.150 1.170 1.140 1.150 80,000 91,320 1.1415 1.084 1.084 1.103 1.075 1.084 84,855 1.0762 4.55%
2012-01-19 0 1.100 1.100 1.160 1.100 1.100 40,000 44,000 1.1000 1.037 1.037 1.094 1.037 1.037 42,427 1.0371 -4.35%
2012-01-18 0 1.150 1.110 1.170 - - 0 0 - 1.084 1.046 1.103 - - 0 - 0.00%
2012-01-17 0 1.150 1.150 1.180 1.080 1.150 52,000 58,800 1.1308 1.084 1.084 1.112 1.018 1.084 55,155 1.0661 0.00%
2012-01-16 0 1.150 1.080 1.150 1.160 1.160 108,000 125,280 1.1600 1.084 1.018 1.084 1.094 1.094 114,554 1.0936 3.60%
2012-01-13 0 1.110 1.110 1.170 - - 0 0 - 1.046 1.046 1.103 - - 0 - 0.00%
2012-01-12 0 1.110 1.100 1.150 1.110 1.110 136,000 150,960 1.1100 1.046 1.037 1.084 1.046 1.046 144,253 1.0465 -3.48%
2012-01-11 0 1.150 1.110 1.150 1.110 1.150 92,000 105,240 1.1439 1.084 1.046 1.084 1.046 1.084 97,583 1.0785 0.00%
2012-01-10 0 1.150 1.120 1.170 1.130 1.150 228,000 261,760 1.1481 1.084 1.056 1.103 1.065 1.084 241,835 1.0824 4.55%
2012-01-09 0 1.100 1.100 1.170 1.100 1.100 1,000,000 1,100,000 1.1000 1.037 1.037 1.103 1.037 1.037 1,060,681 1.0371 -4.35%
2012-01-06 0 1.150 1.090 1.160 1.120 1.150 56,000 63,160 1.1279 1.084 1.028 1.094 1.056 1.084 59,398 1.0633 5.50%
2012-01-05 0 1.090 1.090 1.140 1.080 1.120 44,000 48,600 1.1045 1.028 1.028 1.075 1.018 1.056 46,670 1.0414 -1.80%
2012-01-04 0 1.110 1.080 1.130 1.070 1.110 44,000 48,640 1.1055 1.046 1.018 1.065 1.009 1.046 46,670 1.0422 1.83%
2012-01-03 0 1.090 1.050 1.100 1.020 1.090 124,000 134,880 1.0877 1.028 0.990 1.037 0.962 1.028 131,525 1.0255 2.83%
2011-12-30 0 1.060 1.060 1.100 1.040 1.100 588,000 641,000 1.0901 0.999 0.999 1.037 0.981 1.037 623,681 1.0278 3.92%
2011-12-29 0 1.020 1.020 1.100 1.020 1.050 104,000 106,320 1.0223 0.962 0.962 1.037 0.962 0.990 110,311 0.9638 -2.86%
2011-12-28 0 1.050 1.050 1.100 1.050 1.050 12,000 12,600 1.0500 0.990 0.990 1.037 0.990 0.990 12,728 0.9899 0.00%
2011-12-23 0 1.050 1.050 1.120 1.050 1.100 56,000 59,200 1.0571 0.990 0.990 1.056 0.990 1.037 59,398 0.9967 0.00%
2011-12-22 0 1.050 1.050 1.100 1.050 1.060 72,000 75,840 1.0533 0.990 0.990 1.037 0.990 0.999 76,369 0.9931 0.00%
2011-12-21 0 1.050 1.050 1.100 1.050 1.050 16,000 16,800 1.0500 0.990 0.990 1.037 0.990 0.990 16,971 0.9899 0.00%
2011-12-20 0 1.050 1.050 1.090 1.050 1.070 60,000 63,400 1.0567 0.990 0.990 1.028 0.990 1.009 63,641 0.9962 -1.87%
2011-12-19 0 1.070 1.040 1.080 1.020 1.090 228,000 243,120 1.0663 1.009 0.981 1.018 0.962 1.028 241,835 1.0053 2.88%
2011-12-16 0 1.040 1.040 1.090 1.040 1.050 56,000 58,560 1.0457 0.981 0.981 1.028 0.981 0.990 59,398 0.9859 -5.45%
2011-12-15 0 1.100 1.070 1.130 1.090 1.100 196,000 214,120 1.0924 1.037 1.009 1.065 1.028 1.037 207,894 1.0300 0.00%
2011-12-14 0 1.100 1.070 1.120 1.040 1.100 72,000 76,800 1.0667 1.037 1.009 1.056 0.981 1.037 76,369 1.0056 -1.79%
2011-12-13 0 1.120 1.100 1.130 0.990 1.120 676,000 726,800 1.0751 1.056 1.037 1.065 0.933 1.056 717,021 1.0136 10.89%
2011-12-12 0 1.010 1.010 1.050 1.010 1.050 404,000 415,520 1.0285 0.952 0.952 0.990 0.952 0.990 428,515 0.9697 -2.88%
2011-12-09 0 1.040 1.040 1.060 1.040 1.090 324,000 343,720 1.0609 0.981 0.981 0.999 0.981 1.028 343,661 1.0002 -7.96%
2011-12-08 0 1.130 1.130 1.140 1.130 1.200 96,000 112,040 1.1671 1.065 1.065 1.075 1.065 1.131 101,825 1.1003 0.00%
2011-12-07 0 1.130 1.110 1.130 1.110 1.130 264,000 296,640 1.1236 1.065 1.046 1.065 1.046 1.065 280,020 1.0594 -0.88%
2011-12-06 0 1.140 1.140 1.170 1.140 1.160 414,400 475,592 1.1477 1.075 1.075 1.103 1.075 1.094 439,546 1.0820 -1.72%
2011-12-05 0 1.160 1.150 1.160 1.140 1.190 844,000 976,000 1.1564 1.094 1.084 1.094 1.075 1.122 895,215 1.0902 0.00%
2011-12-02 0 1.160 1.160 1.190 1.150 1.180 232,000 271,600 1.1707 1.094 1.094 1.122 1.084 1.112 246,078 1.1037 -4.92%
2011-12-01 0 1.220 1.190 1.220 1.160 1.250 2,032,000 2,420,880 1.1914 1.150 1.122 1.150 1.094 1.178 2,155,305 1.1232 6.09%
2011-11-30 0 1.150 1.150 1.170 1.140 1.220 872,000 1,016,360 1.1656 1.084 1.084 1.103 1.075 1.150 924,914 1.0989 -4.17%
2011-11-29 0 1.200 1.190 1.220 1.120 1.310 2,312,000 2,839,400 1.2281 1.131 1.122 1.150 1.056 1.235 2,452,296 1.1579 3.45%
2011-11-28 0 1.160 1.160 1.180 1.130 1.300 3,608,000 4,336,400 1.2019 1.094 1.094 1.112 1.065 1.226 3,826,939 1.1331 -7.20%
2011-11-25 0 1.250 1.230 1.250 0.910 1.450 12,932,000 15,344,720 1.1866 1.178 1.160 1.178 0.858 1.367 13,716,733 1.1187 31.58%
2011-11-24 0 0.950 0.950 0.960 0.860 1.050 16,484,000 15,689,600 0.9518 0.896 0.896 0.905 0.811 0.990 17,484,274 0.8974

Webb-site Database - Powered By Linux Group

Back to top