Beijing Sports and Entertainment Industry Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01803  2012-01-16    
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 0.078 0.067 0.085 - - 0 0 - 0.078 0.067 0.085 - - 0 - 0.00%
2026-02-02 0 0.078 0.069 0.080 - - 0 0 - 0.078 0.069 0.080 - - 0 - 0.00%
2026-01-30 0 0.078 0.074 0.082 - - 0 0 - 0.078 0.074 0.082 - - 0 - 0.00%
2026-01-29 0 0.078 0.070 0.085 - - 0 0 - 0.078 0.070 0.085 - - 0 - 0.00%
2026-01-28 0 0.078 0.075 0.083 0.073 0.080 15,000 1,162 0.0775 0.078 0.075 0.083 0.073 0.080 15,000 0.0775 0.00%
2026-01-27 0 0.078 0.070 0.085 - - 0 0 - 0.078 0.070 0.085 - - 0 - 0.00%
2026-01-26 0 0.078 0.073 0.080 - - 0 0 - 0.078 0.073 0.080 - - 0 - 0.00%
2026-01-23 0 0.078 0.077 0.085 0.077 0.078 12,500 972 0.0778 0.078 0.077 0.085 0.077 0.078 12,500 0.0778 1.30%
2026-01-22 0 0.077 0.077 0.085 - - 0 0 - 0.077 0.077 0.085 - - 0 - 0.00%
2026-01-21 0 0.077 0.077 0.085 0.076 0.080 62,500 4,852 0.0776 0.077 0.077 0.085 0.076 0.080 62,500 0.0776 -2.53%
2026-01-20 0 0.079 0.079 0.087 0.076 0.079 1,505,000 116,145 0.0772 0.079 0.079 0.087 0.076 0.079 1,505,000 0.0772 -7.06%
2026-01-19 0 0.085 0.082 0.094 - - 0 0 - 0.085 0.082 0.094 - - 0 - 0.00%
2026-01-16 0 0.085 0.077 0.096 - - 0 0 - 0.085 0.077 0.096 - - 0 - 0.00%
2026-01-15 0 0.085 0.075 0.097 - - 0 0 - 0.085 0.075 0.097 - - 0 - 0.00%
2026-01-14 0 0.085 0.085 0.098 - - 0 0 - 0.085 0.085 0.098 - - 0 - 1.19%
2026-01-13 0 0.084 0.083 0.098 0.082 0.100 15,000 1,415 0.0943 0.084 0.083 0.098 0.082 0.100 15,000 0.0943 -2.33%
2026-01-09 0 0.086 0.086 0.095 - - 0 0 - 0.086 0.086 0.095 - - 0 - 1.18%
2026-01-08 0 0.085 0.073 0.095 - - 0 0 - 0.085 0.073 0.095 - - 0 - 0.00%
2026-01-07 0 0.085 0.085 0.095 0.080 0.085 357,500 30,372 0.0850 0.085 0.085 0.095 0.080 0.085 357,500 0.0850 -2.30%
2026-01-06 0 0.087 0.085 0.087 0.085 0.087 532,500 45,337 0.0851 0.087 0.085 0.087 0.085 0.087 532,500 0.0851 1.16%
2026-01-05 0 0.086 0.085 0.087 0.085 0.089 1,362,500 119,457 0.0877 0.086 0.085 0.087 0.085 0.089 1,362,500 0.0877 -9.47%
2025-12-31 0 0.095 0.085 0.095 - - 0 0 - 0.095 0.085 0.095 - - 0 - -7.77%
2025-12-30 0 0.103 0.086 0.104 0.086 0.103 9,856 948 0.0962 0.103 0.086 0.104 0.086 0.103 9,856 0.0962 1.98%
2025-12-29 0 0.101 0.101 0.105 0.083 0.101 52,500 5,257 0.1001 0.101 0.101 0.105 0.083 0.101 52,500 0.1001 1.00%
2025-12-24 0 0.100 0.080 0.100 - - 0 0 - 0.100 0.080 0.100 - - 0 - -2.91%
2025-12-23 0 0.103 - 0.105 - - 0 0 - 0.103 - 0.105 - - 0 - 0.00%
2025-12-22 0 0.103 - 0.103 - - 0 0 - 0.103 - 0.103 - - 0 - 0.00%
2025-12-19 0 0.103 0.075 0.103 0.103 0.103 2,500 257 0.1028 0.103 0.075 0.103 0.103 0.103 2,500 0.1028 7.29%
2025-12-18 0 0.096 0.096 0.100 0.092 0.092 20,000 1,840 0.0920 0.096 0.096 0.100 0.092 0.092 20,000 0.0920 0.00%
2025-12-17 0 0.096 0.090 0.096 0.090 0.096 7,752,500 708,210 0.0914 0.096 0.090 0.096 0.090 0.096 7,752,500 0.0914 6.67%
2025-12-16 0 0.090 0.085 0.090 0.090 0.090 55,000 4,950 0.0900 0.090 0.085 0.090 0.090 0.090 55,000 0.0900 5.88%
2025-12-15 0 0.085 0.076 0.104 0.085 0.100 55,000 4,867 0.0885 0.085 0.076 0.104 0.085 0.100 55,000 0.0885 -18.27%
2025-12-12 0 0.104 0.091 0.109 - - 0 0 - 0.104 0.091 0.109 - - 0 - 0.00%
2025-12-11 0 0.104 0.104 0.114 0.103 0.104 5,000 517 0.1034 0.104 0.104 0.114 0.103 0.104 5,000 0.1034 -0.95%
2025-12-10 0 0.105 0.091 0.114 - - 0 0 - 0.105 0.091 0.114 - - 0 - 0.00%
2025-12-09 0 0.105 0.091 0.105 - - 0 0 - 0.105 0.091 0.105 - - 0 - -4.55%
2025-12-08 0 0.110 0.091 0.114 - - 0 0 - 0.110 0.091 0.114 - - 0 - 0.00%
2025-12-05 0 0.110 0.091 0.113 - - 0 0 - 0.110 0.091 0.113 - - 0 - 0.00%
2025-12-04 0 0.110 0.100 0.113 - - 0 0 - 0.110 0.100 0.113 - - 0 - 0.00%
2025-12-03 0 0.110 0.091 0.113 - - 0 0 - 0.110 0.091 0.113 - - 0 - 0.00%
2025-12-02 0 0.110 0.091 0.113 - - 0 0 - 0.110 0.091 0.113 - - 0 - 0.00%
2025-12-01 0 0.110 0.091 0.114 - - 0 0 - 0.110 0.091 0.114 - - 0 - 0.00%
2025-11-28 0 0.110 0.090 0.113 - - 0 0 - 0.110 0.090 0.113 - - 0 - 0.00%
2025-11-27 0 0.110 0.090 0.114 - - 0 0 - 0.110 0.090 0.114 - - 0 - 0.00%
2025-11-26 0 0.110 0.100 0.111 0.100 0.114 515,000 58,647 0.1139 0.110 0.100 0.111 0.100 0.114 515,000 0.1139 -2.65%
2025-11-25 0 0.113 0.105 0.113 0.100 0.113 7,500 782 0.1043 0.113 0.105 0.113 0.100 0.113 7,500 0.1043 4.63%
2025-11-24 0 0.108 0.090 0.113 - - 0 0 - 0.108 0.090 0.113 - - 0 - 0.00%
2025-11-21 0 0.108 0.108 0.114 0.108 0.108 5,000 540 0.1080 0.108 0.108 0.114 0.108 0.108 5,000 0.1080 -4.42%
2025-11-20 0 0.113 0.085 0.113 0.113 0.113 2,500 282 0.1128 0.113 0.085 0.113 0.113 0.113 2,500 0.1128 9.71%
2025-11-19 0 0.103 0.102 0.106 0.102 0.107 105,000 10,835 0.1032 0.103 0.102 0.106 0.102 0.107 105,000 0.1032 -6.36%
2025-11-18 0 0.110 0.090 0.110 - - 0 0 - 0.110 0.090 0.110 - - 0 - -1.79%
2025-11-17 0 0.112 0.090 0.112 - - 0 0 - 0.112 0.090 0.112 - - 0 - -1.75%
2025-11-14 0 0.114 0.112 0.114 0.110 0.114 10,000 1,110 0.1110 0.114 0.112 0.114 0.110 0.114 10,000 0.1110 0.00%
2025-11-13 0 0.114 0.102 0.114 0.102 0.115 1,347,500 154,227 0.1145 0.114 0.102 0.114 0.102 0.115 1,347,500 0.1145 3.64%
2025-11-12 0 0.110 0.103 0.110 0.104 0.118 210,000 23,345 0.1112 0.110 0.103 0.110 0.104 0.118 210,000 0.1112 -7.56%
2025-11-11 0 0.119 0.090 0.119 0.119 0.119 2,500 297 0.1188 0.119 0.090 0.119 0.119 0.119 2,500 0.1188 8.18%
2025-11-10 0 0.110 0.100 0.110 - - 0 0 - 0.110 0.100 0.110 - - 0 - -6.78%
2025-11-07 0 0.118 0.100 0.125 - - 0 0 - 0.118 0.100 0.125 - - 0 - 0.00%
2025-11-06 0 0.118 0.105 0.118 - - 0 0 - 0.118 0.105 0.118 - - 0 - -0.84%
2025-11-05 0 0.119 0.090 0.119 0.119 0.119 2,500 297 0.1188 0.119 0.090 0.119 0.119 0.119 2,500 0.1188 11.21%
2025-11-04 0 0.107 0.090 0.120 0.107 0.107 5,000 535 0.1070 0.107 0.090 0.120 0.107 0.107 5,000 0.1070 -0.93%
2025-11-03 0 0.108 0.108 0.109 - - 0 0 - 0.108 0.108 0.109 - - 0 - 0.00%
2025-10-31 0 0.108 0.107 0.115 0.107 0.108 97,500 10,435 0.1070 0.108 0.107 0.115 0.107 0.108 97,500 0.1070 0.93%
2025-10-30 0 0.107 0.102 0.107 0.102 0.108 117,500 12,397 0.1055 0.107 0.102 0.107 0.102 0.108 117,500 0.1055 -1.83%
2025-10-28 0 0.109 0.105 0.109 - - 0 0 - 0.109 0.105 0.109 - - 0 - -0.91%
2025-10-27 0 0.110 0.101 0.110 0.100 0.110 165,000 18,022 0.1092 0.110 0.101 0.110 0.100 0.110 165,000 0.1092 4.76%
2025-10-24 0 0.105 0.105 0.115 0.105 0.115 110,000 11,665 0.1060 0.105 0.105 0.115 0.105 0.115 110,000 0.1060 -4.55%
2025-10-23 0 0.110 0.105 0.110 0.101 0.110 155,000 16,275 0.1050 0.110 0.105 0.110 0.101 0.110 155,000 0.1050 0.00%
2025-10-22 0 0.110 0.102 0.110 0.102 0.110 20,000 2,142 0.1071 0.110 0.102 0.110 0.102 0.110 20,000 0.1071 -3.51%
2025-10-21 0 0.114 0.110 0.115 0.106 0.120 105,000 11,967 0.1140 0.114 0.110 0.115 0.106 0.120 105,000 0.1140 -0.87%
2025-10-20 0 0.115 0.100 0.115 - - 0 0 - 0.115 0.100 0.115 - - 0 - 0.00%
2025-10-17 0 0.115 0.090 0.115 - - 0 0 - 0.115 0.090 0.115 - - 0 - 0.00%
2025-10-16 0 0.115 0.105 0.118 - - 0 0 - 0.115 0.105 0.118 - - 0 - 0.00%
2025-10-15 0 0.115 0.103 0.115 0.115 0.115 2,500 287 0.1148 0.115 0.103 0.115 0.115 0.115 2,500 0.1148 12.75%
2025-10-14 0 0.102 0.102 0.109 0.100 0.106 45,000 4,740 0.1053 0.102 0.102 0.109 0.100 0.106 45,000 0.1053 -0.97%
2025-10-13 0 0.103 0.102 0.108 0.101 0.109 77,500 8,347 0.1077 0.103 0.102 0.108 0.101 0.109 77,500 0.1077 -5.50%
2025-10-10 0 0.109 0.105 0.109 - - 0 0 - 0.109 0.105 0.109 - - 0 - -0.91%
2025-10-09 0 0.110 0.105 0.119 0.104 0.110 110,000 11,850 0.1077 0.110 0.105 0.119 0.104 0.110 110,000 0.1077 6.80%
2025-10-08 0 0.103 0.103 0.109 - - 0 0 - 0.103 0.103 0.109 - - 0 - 1.98%
2025-10-06 0 0.101 0.101 0.106 0.097 0.100 342,500 34,157 0.0997 0.101 0.101 0.106 0.097 0.100 342,500 0.0997 1.00%
2025-10-03 0 0.100 0.100 0.120 0.098 0.104 205,000 20,660 0.1008 0.100 0.100 0.120 0.098 0.104 205,000 0.1008 -3.85%
2025-10-02 0 0.104 0.104 0.106 0.104 0.114 70,000 7,352 0.1050 0.104 0.104 0.106 0.104 0.114 70,000 0.1050 0.97%
2025-09-30 0 0.103 0.102 0.103 0.102 0.105 1,060,000 109,135 0.1030 0.103 0.102 0.103 0.102 0.105 1,060,000 0.1030 -1.90%
2025-09-29 0 0.105 0.099 0.105 0.099 0.106 260,000 26,755 0.1029 0.105 0.099 0.105 0.099 0.106 260,000 0.1029 6.06%
2025-09-26 0 0.099 0.099 0.102 0.099 0.110 717,500 72,185 0.1006 0.099 0.099 0.102 0.099 0.110 717,500 0.1006 -6.60%
2025-09-25 0 0.106 0.105 0.112 0.100 0.115 3,192,500 332,540 0.1042 0.106 0.105 0.112 0.100 0.115 3,192,500 0.1042 -12.40%
2025-09-24 0 0.121 0.115 0.125 0.110 0.125 60,000 7,197 0.1200 0.121 0.115 0.125 0.110 0.125 60,000 0.1200 -6.20%
2025-09-23 0 0.129 0.112 0.129 - - 0 0 - 0.129 0.112 0.129 - - 0 - -0.77%
2025-09-22 0 0.130 0.110 0.130 0.130 0.130 2,500 325 0.1300 0.130 0.110 0.130 0.130 0.130 2,500 0.1300 8.33%
2025-09-19 0 0.120 0.110 0.120 0.120 0.120 2,500 300 0.1200 0.120 0.110 0.120 0.120 0.120 2,500 0.1200 10.09%
2025-09-18 0 0.109 0.107 0.120 - - 0 0 - 0.109 0.107 0.120 - - 0 - 0.00%
2025-09-17 0 0.109 0.107 0.110 0.109 0.110 5,000 547 0.1094 0.109 0.107 0.110 0.109 0.110 5,000 0.1094 1.87%
2025-09-16 0 0.107 0.107 0.114 0.107 0.109 7,500 812 0.1083 0.107 0.107 0.114 0.107 0.109 7,500 0.1083 -6.14%
2025-09-15 0 0.114 0.110 0.117 - - 0 0 - 0.114 0.110 0.117 - - 0 - 0.00%
2025-09-12 0 0.114 0.110 0.114 0.120 0.120 30,000 3,600 0.1200 0.114 0.110 0.114 0.120 0.120 30,000 0.1200 3.64%
2025-09-11 0 0.110 0.110 0.115 0.104 0.110 3,635,000 389,857 0.1073 0.110 0.110 0.115 0.104 0.110 3,635,000 0.1073 4.76%
2025-09-10 0 0.105 0.099 0.105 0.100 0.110 852,500 85,895 0.1008 0.105 0.099 0.105 0.100 0.110 852,500 0.1008 3.96%
2025-09-09 0 0.101 0.101 0.105 0.093 0.103 125,000 12,210 0.0977 0.101 0.101 0.105 0.093 0.103 125,000 0.0977 -0.98%
2025-09-08 0 0.102 0.102 - 0.100 0.102 305,000 30,772 0.1009 0.102 0.102 - 0.100 0.102 305,000 0.1009 0.00%
2025-09-05 0 0.102 0.102 0.106 - - 0 0 - 0.102 0.102 0.106 - - 0 - 0.00%
2025-09-04 0 0.102 0.102 0.105 0.102 0.105 337,500 34,755 0.1030 0.102 0.102 0.105 0.102 0.105 337,500 0.1030 -6.42%
2025-09-03 0 0.109 0.102 0.109 0.102 0.109 182,500 19,482 0.1068 0.109 0.102 0.109 0.102 0.109 182,500 0.1068 0.93%
2025-09-02 0 0.108 0.108 0.110 0.107 0.108 100,000 10,792 0.1079 0.108 0.108 0.110 0.107 0.108 100,000 0.1079 -2.70%
2025-09-01 0 0.111 0.111 0.116 0.102 0.111 807,500 85,790 0.1062 0.111 0.111 0.116 0.102 0.111 807,500 0.1062 -10.48%
2025-08-29 0 0.124 0.111 0.124 0.108 0.124 67,500 7,395 0.1096 0.124 0.111 0.124 0.108 0.124 67,500 0.1096 13.76%
2025-08-28 0 0.109 0.109 0.112 - - 0 0 - 0.109 0.109 0.112 - - 0 - 0.93%
2025-08-27 0 0.108 0.108 0.113 0.108 0.120 400,000 44,740 0.1119 0.108 0.108 0.113 0.108 0.120 400,000 0.1119 -14.29%
2025-08-26 0 0.126 0.120 - - - 0 0 - 0.126 0.120 - - - 0 - 0.00%
2025-08-25 0 0.126 0.126 0.140 - - 0 0 - 0.126 0.126 0.140 - - 0 - 2.44%
2025-08-22 0 0.123 0.123 - 0.122 0.126 235,000 29,077 0.1237 0.123 0.123 - 0.122 0.126 235,000 0.1237 -6.82%
2025-08-21 0 0.132 0.127 0.135 0.123 0.135 152,500 20,162 0.1322 0.132 0.127 0.135 0.123 0.135 152,500 0.1322 -20.00%
2025-08-20 0 0.165 - 0.165 0.169 0.187 42,500 7,467 0.1757 0.165 - 0.165 0.169 0.187 42,500 0.1757 5.10%
2025-08-19 0 0.157 0.145 0.157 0.144 0.158 160,000 23,230 0.1452 0.157 0.145 0.157 0.144 0.158 160,000 0.1452 9.03%
2025-08-18 0 0.144 - 0.144 0.144 0.144 445,000 64,080 0.1440 0.144 - 0.144 0.144 0.144 445,000 0.1440 -4.00%
2025-08-15 0 0.150 - 0.150 0.150 0.150 10,000 1,500 0.1500 0.150 - 0.150 0.150 0.150 10,000 0.1500 -5.66%
2025-08-14 0 0.159 - 0.159 0.159 0.159 30,000 4,770 0.1590 0.159 - 0.159 0.159 0.159 30,000 0.1590 0.00%
2025-08-13 0 0.159 - 0.159 0.159 0.159 72,500 11,387 0.1571 0.159 - 0.159 0.159 0.159 72,500 0.1571 0.63%
2025-08-12 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-08-11 0 0.158 0.138 0.158 0.158 0.158 2,500 395 0.1580 0.158 0.138 0.158 0.158 0.158 2,500 0.1580 6.04%
2025-08-08 0 0.149 0.144 0.149 - - 0 0 - 0.149 0.144 0.149 - - 0 - -0.67%
2025-08-07 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-08-06 0 0.150 0.144 0.150 - - 0 0 - 0.150 0.144 0.150 - - 0 - 0.00%
2025-08-05 0 0.150 - 0.150 0.150 0.150 12,500 1,875 0.1500 0.150 - 0.150 0.150 0.150 12,500 0.1500 0.00%
2025-08-04 0 0.150 0.126 0.150 0.150 0.150 2,500 375 0.1500 0.150 0.126 0.150 0.150 0.150 2,500 0.1500 11.94%
2025-08-01 0 0.134 0.138 0.175 - - 0 0 - 0.134 0.138 0.175 - - 0 - 0.00%
2025-07-31 0 0.134 0.110 0.150 - - 0 0 - 0.134 0.110 0.150 - - 0 - 0.00%
2025-07-30 0 0.134 0.123 0.134 0.123 0.135 830,000 109,195 0.1316 0.134 0.123 0.134 0.123 0.135 830,000 0.1316 3.08%
2025-07-29 0 0.130 0.129 0.130 0.120 0.132 4,172,500 522,192 0.1252 0.130 0.129 0.130 0.120 0.132 4,172,500 0.1252 7.44%
2025-07-28 0 0.121 0.115 0.125 - - 0 0 - 0.121 0.115 0.125 - - 0 - 0.00%
2025-07-25 0 0.121 0.115 0.139 - - 0 0 - 0.121 0.115 0.139 - - 0 - 0.00%
2025-07-24 0 0.121 0.115 0.125 - - 0 0 - 0.121 0.115 0.125 - - 0 - 0.00%
2025-07-23 0 0.121 0.116 0.121 - - 0 0 - 0.121 0.116 0.121 - - 0 - 0.00%
2025-07-22 0 0.121 0.116 0.122 0.115 0.122 95,000 11,155 0.1174 0.121 0.116 0.122 0.115 0.122 95,000 0.1174 5.22%
2025-07-21 0 0.115 0.112 0.120 - - 0 0 - 0.115 0.112 0.120 - - 0 - 0.00%
2025-07-18 0 0.115 0.109 0.120 0.109 0.125 222,500 26,110 0.1173 0.115 0.109 0.120 0.109 0.125 222,500 0.1173 -1.71%
2025-07-17 0 0.117 0.117 0.130 - - 0 0 - 0.117 0.117 0.130 - - 0 - 0.86%
2025-07-16 0 0.116 0.114 0.123 0.116 0.116 22,500 2,610 0.1160 0.116 0.114 0.123 0.116 0.116 22,500 0.1160 0.00%
2025-07-15 0 0.116 0.113 0.122 - - 0 0 - 0.116 0.113 0.122 - - 0 - 0.00%
2025-07-14 0 0.116 0.116 0.119 0.116 0.120 122,500 14,680 0.1198 0.116 0.116 0.119 0.116 0.120 122,500 0.1198 0.87%
2025-07-11 0 0.115 0.102 0.120 0.114 0.115 45,467,500 4,546,932 0.1000 0.115 0.102 0.120 0.114 0.115 45,467,500 0.1000 0.00%
2025-07-10 0 0.115 0.105 0.115 - - 0 0 - 0.115 0.105 0.115 - - 0 - -3.36%
2025-07-09 0 0.119 0.102 0.125 - - 0 0 - 0.119 0.102 0.125 - - 0 - 0.00%
2025-07-08 0 0.119 0.112 0.119 0.111 0.119 142,500 15,967 0.1120 0.119 0.112 0.119 0.111 0.119 142,500 0.1120 12.26%
2025-07-07 0 0.106 0.102 0.120 - - 0 0 - 0.106 0.102 0.120 - - 0 - 0.00%
2025-07-04 0 0.106 0.106 0.111 0.102 0.110 182,500 19,470 0.1067 0.106 0.106 0.111 0.102 0.110 182,500 0.1067 6.00%
2025-07-03 0 0.100 0.100 0.111 0.100 0.102 20,000 2,010 0.1005 0.100 0.100 0.111 0.100 0.102 20,000 0.1005 -5.66%
2025-07-02 0 0.106 0.106 0.107 0.105 0.107 77,500 8,152 0.1052 0.106 0.106 0.107 0.105 0.107 77,500 0.1052 0.95%
2025-06-30 0 0.105 0.105 0.111 0.102 0.111 52,500 5,685 0.1083 0.105 0.105 0.111 0.102 0.111 52,500 0.1083 2.94%
2025-06-27 0 0.102 0.096 0.120 0.102 0.105 5,000 517 0.1034 0.102 0.096 0.120 0.102 0.105 5,000 0.1034 2.00%
2025-06-26 0 0.100 0.100 0.105 0.100 0.105 17,500 1,792 0.1024 0.100 0.100 0.105 0.100 0.105 17,500 0.1024 -3.85%
2025-06-25 0 0.104 0.104 0.115 0.100 0.110 87,500 9,480 0.1083 0.104 0.104 0.115 0.100 0.110 87,500 0.1083 -0.95%
2025-06-24 0 0.105 0.105 0.110 0.104 0.110 100,000 10,750 0.1075 0.105 0.105 0.110 0.104 0.110 100,000 0.1075 0.00%
2025-06-23 0 0.105 0.105 0.110 0.096 0.105 27,500 2,852 0.1037 0.105 0.105 0.110 0.096 0.105 27,500 0.1037 0.96%
2025-06-20 0 0.104 0.100 0.105 0.104 0.104 7,500 780 0.1040 0.104 0.100 0.105 0.104 0.104 7,500 0.1040 -1.89%
2025-06-19 0 0.106 0.100 0.106 0.106 0.106 10,000 1,060 0.1060 0.106 0.100 0.106 0.106 0.106 10,000 0.1060 3.92%
2025-06-18 0 0.102 0.100 0.110 - - 0 0 - 0.102 0.100 0.110 - - 0 - 0.00%
2025-06-17 0 0.102 0.102 0.105 0.100 0.104 10,000 1,022 0.1022 0.102 0.102 0.105 0.100 0.104 10,000 0.1022 -2.86%
2025-06-16 0 0.105 0.102 0.110 0.102 0.105 40,000 4,122 0.1031 0.105 0.102 0.110 0.102 0.105 40,000 0.1031 5.00%
2025-06-13 0 0.100 0.100 0.110 0.100 0.105 50,000 5,135 0.1027 0.100 0.100 0.110 0.100 0.105 50,000 0.1027 0.00%
2025-06-12 0 0.100 0.100 0.103 0.100 0.105 152,500 15,540 0.1019 0.100 0.100 0.103 0.100 0.105 152,500 0.1019 0.00%
2025-06-11 0 0.100 0.100 0.110 0.095 0.105 280,000 28,450 0.1016 0.100 0.100 0.110 0.095 0.105 280,000 0.1016 5.26%
2025-06-10 0 0.095 0.095 0.105 0.095 0.104 690,000 69,595 0.1009 0.095 0.095 0.105 0.095 0.104 690,000 0.1009 -8.65%
2025-06-09 0 0.104 0.099 0.105 0.100 0.120 842,500 89,552 0.1063 0.104 0.099 0.105 0.100 0.120 842,500 0.1063 6.12%
2025-06-06 0 0.098 0.093 0.103 0.092 0.104 2,435,000 243,582 0.1000 0.098 0.093 0.103 0.092 0.104 2,435,000 0.1000 -1.01%
2025-06-05 0 0.099 0.098 0.105 0.096 0.105 1,175,000 117,502 0.1000 0.099 0.098 0.105 0.096 0.105 1,175,000 0.1000 -6.60%
2025-06-04 0 0.106 0.106 0.112 0.099 0.115 717,500 75,132 0.1047 0.106 0.106 0.112 0.099 0.115 717,500 0.1047 0.95%
2025-06-03 0 0.105 0.105 0.120 0.105 0.106 120,000 12,607 0.1051 0.105 0.105 0.120 0.105 0.106 120,000 0.1051 0.00%
2025-06-02 0 0.105 0.103 0.108 0.101 0.105 407,500 42,250 0.1037 0.105 0.103 0.108 0.101 0.105 407,500 0.1037 0.00%
2025-05-30 0 0.105 0.105 0.115 0.101 0.105 242,500 25,027 0.1032 0.105 0.105 0.115 0.101 0.105 242,500 0.1032 -6.25%
2025-05-29 0 0.112 0.107 0.115 0.106 0.115 270,000 29,795 0.1104 0.112 0.107 0.115 0.106 0.115 270,000 0.1104 10.89%
2025-05-28 0 0.101 0.101 0.109 0.101 0.110 12,500 1,285 0.1028 0.101 0.101 0.109 0.101 0.110 12,500 0.1028 -5.61%
2025-05-27 0 0.107 0.107 0.120 0.105 0.110 50,000 5,337 0.1067 0.107 0.107 0.120 0.105 0.110 50,000 0.1067 -2.73%
2025-05-26 0 0.110 0.110 0.113 0.100 0.115 232,500 25,647 0.1103 0.110 0.110 0.113 0.100 0.115 232,500 0.1103 4.76%
2025-05-23 0 0.105 0.105 0.110 0.105 0.111 265,000 28,857 0.1089 0.105 0.105 0.110 0.105 0.111 265,000 0.1089 0.96%
2025-05-22 0 0.104 0.104 0.120 0.100 0.104 57,500 5,950 0.1035 0.104 0.104 0.120 0.100 0.104 57,500 0.1035 -0.95%
2025-05-21 0 0.105 0.105 0.112 0.100 0.106 150,000 15,767 0.1051 0.105 0.105 0.112 0.100 0.106 150,000 0.1051 0.00%
2025-05-20 0 0.105 0.105 0.110 0.100 0.110 280,000 29,635 0.1058 0.105 0.105 0.110 0.100 0.110 280,000 0.1058 -0.94%
2025-05-19 0 0.106 0.100 0.118 - - 0 0 - 0.106 0.100 0.118 - - 0 - 0.00%
2025-05-16 0 0.106 0.106 0.110 0.102 0.106 60,000 6,315 0.1053 0.106 0.106 0.110 0.102 0.106 60,000 0.1053 0.95%
2025-05-15 0 0.105 0.105 0.110 0.103 0.106 282,500 29,697 0.1051 0.105 0.105 0.110 0.103 0.106 282,500 0.1051 0.96%
2025-05-14 0 0.104 0.104 0.109 0.100 0.110 402,500 42,140 0.1047 0.104 0.104 0.109 0.100 0.110 402,500 0.1047 -0.95%
2025-05-13 0 0.105 0.105 0.110 0.099 0.110 1,167,500 124,995 0.1071 0.105 0.105 0.110 0.099 0.110 1,167,500 0.1071 3.96%
2025-05-12 0 0.101 0.101 0.106 0.094 0.102 127,500 12,855 0.1008 0.101 0.101 0.106 0.094 0.102 127,500 0.1008 1.00%
2025-05-09 0 0.100 0.100 0.105 0.100 0.100 130,000 13,000 0.1000 0.100 0.100 0.105 0.100 0.100 130,000 0.1000 8.70%
2025-05-08 0 0.092 0.092 0.114 0.092 0.092 7,500 690 0.0920 0.092 0.092 0.114 0.092 0.092 7,500 0.0920 0.00%
2025-05-07 0 0.092 0.091 0.110 0.092 0.100 27,500 2,730 0.0993 0.092 0.091 0.110 0.092 0.100 27,500 0.0993 -8.00%
2025-05-06 0 0.100 0.071 0.100 0.090 0.100 135,000 13,145 0.0974 0.100 0.071 0.100 0.090 0.100 135,000 0.0974 11.11%
2025-05-02 0 0.090 0.080 0.099 0.089 0.100 175,000 15,945 0.0911 0.090 0.080 0.099 0.089 0.100 175,000 0.0911 -10.00%
2025-04-30 0 0.100 0.084 0.100 0.090 0.100 12,500 1,160 0.0928 0.100 0.084 0.100 0.090 0.100 12,500 0.0928 8.70%
2025-04-29 0 0.092 0.092 0.100 0.090 0.099 42,500 3,965 0.0933 0.092 0.092 0.100 0.090 0.099 42,500 0.0933 2.22%
2025-04-28 0 0.090 0.089 0.090 0.085 0.091 185,000 16,237 0.0878 0.090 0.089 0.090 0.085 0.091 185,000 0.0878 0.00%
2025-04-25 0 0.090 0.085 0.100 0.081 0.090 630,000 56,575 0.0898 0.090 0.085 0.100 0.081 0.090 630,000 0.0898 11.11%
2025-04-24 0 0.081 0.081 0.085 0.068 0.080 180,000 14,325 0.0796 0.081 0.081 0.085 0.068 0.080 180,000 0.0796 1.25%
2025-04-23 0 0.080 0.055 0.089 - - 0 0 - 0.080 0.055 0.089 - - 0 - 0.00%
2025-04-22 0 0.080 0.070 0.084 - - 0 0 - 0.080 0.070 0.084 - - 0 - 0.00%
2025-04-17 0 0.080 0.055 0.088 - - 0 0 - 0.080 0.055 0.088 - - 0 - 0.00%
2025-04-16 0 0.080 0.072 0.082 - - 0 0 - 0.080 0.072 0.082 - - 0 - 0.00%
2025-04-15 0 0.080 0.077 0.086 - - 0 0 - 0.080 0.077 0.086 - - 0 - 0.00%
2025-04-14 0 0.080 0.080 0.082 - - 0 0 - 0.080 0.080 0.082 - - 0 - 2.56%
2025-04-11 0 0.078 0.055 0.091 - - 0 0 - 0.078 0.055 0.091 - - 0 - 0.00%
2025-04-10 0 0.078 0.078 0.090 0.077 0.079 347,500 27,215 0.0783 0.078 0.078 0.090 0.077 0.079 347,500 0.0783 11.43%
2025-04-09 0 0.070 0.070 0.080 0.064 0.070 95,000 6,625 0.0697 0.070 0.070 0.080 0.064 0.070 95,000 0.0697 2.94%
2025-04-08 0 0.068 0.064 0.079 - - 0 0 - 0.068 0.064 0.079 - - 0 - 0.00%
2025-04-07 0 0.068 0.068 0.073 0.066 0.072 307,500 22,095 0.0719 0.068 0.068 0.073 0.066 0.072 307,500 0.0719 -12.82%
2025-04-03 0 0.078 0.065 0.080 - - 0 0 - 0.078 0.065 0.080 - - 0 - 0.00%
2025-04-02 0 0.078 0.077 0.078 0.077 0.083 1,675,000 130,817 0.0781 0.078 0.077 0.078 0.077 0.083 1,675,000 0.0781 -9.30%
2025-04-01 0 0.086 0.082 0.086 0.081 0.092 1,465,000 121,900 0.0832 0.086 0.082 0.086 0.081 0.092 1,465,000 0.0832 -5.49%
2025-03-31 0 0.091 0.091 0.100 - - 0 0 - 0.091 0.091 0.100 - - 0 - 0.00%
2025-03-28 0 0.091 0.090 0.108 0.091 0.091 5,000 455 0.0910 0.091 0.090 0.108 0.091 0.091 5,000 0.0910 0.00%
2025-03-27 0 0.091 0.090 0.114 0.091 0.092 50,000 4,580 0.0916 0.091 0.090 0.114 0.091 0.092 50,000 0.0916 -9.90%
2025-03-26 0 0.101 0.099 0.115 0.101 0.101 2,500 252 0.1008 0.101 0.099 0.115 0.101 0.101 2,500 0.1008 1.00%
2025-03-25 0 0.100 0.088 0.115 0.099 0.100 330,000 32,975 0.0999 0.100 0.088 0.115 0.099 0.100 330,000 0.0999 -1.96%
2025-03-24 0 0.102 0.100 0.102 0.102 0.110 15,000 1,610 0.1073 0.102 0.100 0.102 0.102 0.110 15,000 0.1073 -11.30%
2025-03-21 0 0.115 0.095 - 0.102 0.115 17,500 1,842 0.1053 0.115 0.095 - 0.102 0.115 17,500 0.1053 0.00%
2025-03-20 0 0.115 0.107 0.115 - - 0 0 - 0.115 0.107 0.115 - - 0 - 0.00%
2025-03-19 0 0.115 0.107 0.115 0.107 0.115 12,500 1,357 0.1086 0.115 0.107 0.115 0.107 0.115 12,500 0.1086 -2.54%
2025-03-18 0 0.118 0.095 0.118 0.115 0.118 67,500 7,797 0.1155 0.118 0.095 0.118 0.115 0.118 67,500 0.1155 2.61%
2025-03-17 0 0.115 0.110 0.117 0.110 0.115 55,000 6,075 0.1105 0.115 0.110 0.117 0.110 0.115 55,000 0.1105 -3.36%
2025-03-14 0 0.119 - 0.119 0.120 0.120 15,000 1,800 0.1200 0.119 - 0.119 0.120 0.120 15,000 0.1200 3.48%
2025-03-13 0 0.115 - 0.120 - - 0 0 - 0.115 - 0.120 - - 0 - 0.00%
2025-03-12 0 0.115 - 0.115 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2025-03-11 0 0.115 0.115 0.123 0.115 0.115 2,500 287 0.1148 0.115 0.115 0.123 0.115 0.115 2,500 0.1148 4.55%
2025-03-10 0 0.110 0.110 0.120 0.091 0.115 12,500 1,352 0.1082 0.110 0.110 0.120 0.091 0.115 12,500 0.1082 -5.98%
2025-03-07 0 0.117 0.117 0.130 0.116 0.117 30,000 3,487 0.1162 0.117 0.117 0.130 0.116 0.117 30,000 0.1162 0.86%
2025-03-06 0 0.116 0.116 0.120 0.115 0.120 150,000 17,720 0.1181 0.116 0.116 0.120 0.115 0.120 150,000 0.1181 -3.33%
2025-03-05 0 0.120 0.112 0.120 0.111 0.120 505,000 60,577 0.1200 0.120 0.112 0.120 0.111 0.120 505,000 0.1200 9.09%
2025-03-04 0 0.110 - 0.120 - - 0 0 - 0.110 - 0.120 - - 0 - 0.00%
2025-03-03 0 0.110 0.110 0.120 - - 0 0 - 0.110 0.110 0.120 - - 0 - 0.00%
2025-02-28 0 0.110 - 0.115 0.110 0.110 7,500 825 0.1100 0.110 - 0.115 0.110 0.110 7,500 0.1100 0.00%
2025-02-27 0 0.110 0.110 0.112 0.110 0.110 47,500 5,225 0.1100 0.110 0.110 0.112 0.110 0.110 47,500 0.1100 -1.79%
2025-02-26 0 0.112 0.110 0.112 0.110 0.112 232,500 25,780 0.1109 0.112 0.110 0.112 0.110 0.112 232,500 0.1109 1.82%
2025-02-25 0 0.110 0.110 0.111 0.109 0.110 72,500 7,925 0.1093 0.110 0.110 0.111 0.109 0.110 72,500 0.1093 0.00%
2025-02-24 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2025-02-21 0 0.110 - 0.110 0.110 0.110 20,000 2,200 0.1100 0.110 - 0.110 0.110 0.110 20,000 0.1100 0.00%
2025-02-20 0 0.110 - 0.111 - - 0 0 - 0.110 - 0.111 - - 0 - -0.90%
2025-02-19 0 0.111 0.110 0.116 0.110 0.111 135,000 14,872 0.1102 0.111 0.110 0.116 0.110 0.111 135,000 0.1102 0.91%
2025-02-18 0 0.110 0.101 0.110 0.110 0.110 390,000 42,900 0.1100 0.110 0.101 0.110 0.110 0.110 390,000 0.1100 0.00%
2025-02-17 0 0.110 0.101 0.110 0.109 0.110 2,300,000 251,600 0.1094 0.110 0.101 0.110 0.109 0.110 2,300,000 0.1094 1.85%
2025-02-14 0 0.108 0.100 0.108 0.100 0.109 277,500 29,050 0.1047 0.108 0.100 0.108 0.100 0.109 277,500 0.1047 8.00%
2025-02-13 0 0.100 0.100 0.106 0.100 0.109 837,500 83,787 0.1000 0.100 0.100 0.106 0.100 0.109 837,500 0.1000 0.00%
2025-02-12 0 0.100 0.100 0.105 0.100 0.100 420,000 42,000 0.1000 0.100 0.100 0.105 0.100 0.100 420,000 0.1000 -3.85%
2025-02-11 0 0.104 - 0.104 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
2025-02-10 0 0.104 - 0.104 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
2025-02-07 0 0.104 0.099 0.109 0.099 0.104 242,500 24,335 0.1004 0.104 0.099 0.109 0.099 0.104 242,500 0.1004 4.00%
2025-02-06 0 0.100 0.091 0.100 0.100 0.100 45,000 4,500 0.1000 0.100 0.091 0.100 0.100 0.100 45,000 0.1000 16.28%
2025-02-05 0 0.086 0.067 0.098 - - 0 0 - 0.086 0.067 0.098 - - 0 - 0.00%
2025-02-04 0 0.086 0.086 0.110 0.086 0.110 10,000 920 0.0920 0.086 0.086 0.110 0.086 0.110 10,000 0.0920 1.18%
2025-02-03 0 0.085 0.085 0.100 0.085 0.085 12,500 1,062 0.0850 0.085 0.085 0.100 0.085 0.085 12,500 0.0850 0.00%
2025-01-28 0 0.085 0.067 0.092 - - 0 0 - 0.085 0.067 0.092 - - 0 - 0.00%
2025-01-27 0 0.085 0.067 0.085 - - 0 0 - 0.085 0.067 0.085 - - 0 - 0.00%
2025-01-24 0 0.085 0.070 0.085 0.080 0.085 20,000 1,675 0.0838 0.085 0.070 0.085 0.080 0.085 20,000 0.0838 6.25%
2025-01-23 0 0.080 0.072 0.084 0.068 0.072 140,000 10,060 0.0719 0.080 0.072 0.084 0.068 0.072 140,000 0.0719 17.65%
2025-01-22 0 0.068 0.067 0.075 - - 0 0 - 0.068 0.067 0.075 - - 0 - 0.00%
2025-01-21 0 0.068 0.068 0.080 0.066 0.068 25,000 1,695 0.0678 0.068 0.068 0.080 0.066 0.068 25,000 0.0678 -13.92%
2025-01-20 0 0.079 0.067 0.081 - - 0 0 - 0.079 0.067 0.081 - - 0 - 0.00%
2025-01-17 0 0.079 0.067 0.083 - - 0 0 - 0.079 0.067 0.083 - - 0 - 0.00%
2025-01-16 0 0.079 0.079 0.082 0.066 0.079 7,500 537 0.0716 0.079 0.079 0.082 0.066 0.079 7,500 0.0716 -1.25%
2025-01-15 0 0.080 0.058 0.085 - - 0 0 - 0.080 0.058 0.085 - - 0 - 0.00%
2025-01-14 0 0.080 0.080 0.090 0.067 0.080 105,000 7,367 0.0702 0.080 0.080 0.090 0.067 0.080 105,000 0.0702 0.00%
2025-01-13 0 0.080 0.058 0.081 - - 0 0 - 0.080 0.058 0.081 - - 0 - 0.00%
2025-01-10 0 0.080 0.080 0.090 0.066 0.080 10,000 735 0.0735 0.080 0.080 0.090 0.066 0.080 10,000 0.0735 21.21%
2025-01-09 0 0.066 0.065 0.080 0.066 0.071 5,000 342 0.0684 0.066 0.065 0.080 0.066 0.071 5,000 0.0684 -12.00%
2025-01-08 0 0.075 0.075 0.090 0.074 0.090 27,500 2,075 0.0755 0.075 0.075 0.090 0.074 0.090 27,500 0.0755 -16.67%
2025-01-07 0 0.090 0.070 0.095 - - 0 0 - 0.090 0.070 0.095 - - 0 - 0.00%
2025-01-06 0 0.090 0.070 0.100 - - 0 0 - 0.090 0.070 0.100 - - 0 - 0.00%
2025-01-03 0 0.090 0.090 - 0.090 0.090 5,000 450 0.0900 0.090 0.090 - 0.090 0.090 5,000 0.0900 0.00%
2025-01-02 0 0.090 0.070 0.090 - - 0 0 - 0.090 0.070 0.090 - - 0 - 0.00%
2024-12-31 0 0.090 0.070 0.090 - - 0 0 - 0.090 0.070 0.090 - - 0 - 0.00%
2024-12-30 0 0.090 0.070 0.090 - - 0 0 - 0.090 0.070 0.090 - - 0 - 0.00%
2024-12-27 0 0.090 0.070 0.095 - - 0 0 - 0.090 0.070 0.095 - - 0 - 0.00%
2024-12-24 0 0.090 0.070 0.095 - - 0 0 - 0.090 0.070 0.095 - - 0 - 0.00%
2024-12-23 0 0.090 0.080 0.090 - - 0 0 - 0.090 0.080 0.090 - - 0 - 0.00%
2024-12-20 0 0.090 0.080 0.090 0.090 0.090 2,500 225 0.0900 0.090 0.080 0.090 0.090 0.090 2,500 0.0900 5.88%
2024-12-19 0 0.085 0.080 - - - 0 0 - 0.085 0.080 - - - 0 - 0.00%
2024-12-18 0 0.085 0.080 0.090 - - 0 0 - 0.085 0.080 0.090 - - 0 - 0.00%
2024-12-17 0 0.085 0.080 0.089 0.085 0.085 25,000 2,125 0.0850 0.085 0.080 0.089 0.085 0.085 25,000 0.0850 0.00%
2024-12-16 0 0.085 0.085 0.090 0.072 0.088 210,000 17,820 0.0849 0.085 0.085 0.090 0.072 0.088 210,000 0.0849 0.00%
2024-12-13 0 0.085 0.072 0.095 - - 0 0 - 0.085 0.072 0.095 - - 0 - 0.00%
2024-12-12 0 0.085 0.066 0.096 - - 0 0 - 0.085 0.066 0.096 - - 0 - 0.00%
2024-12-11 0 0.085 0.075 0.095 - - 0 0 - 0.085 0.075 0.095 - - 0 - 0.00%
2024-12-10 0 0.085 0.085 0.103 0.085 0.085 2,500 212 0.0848 0.085 0.085 0.103 0.085 0.085 2,500 0.0848 6.25%
2024-12-09 0 0.080 0.074 0.100 - - 0 0 - 0.080 0.074 0.100 - - 0 - 0.00%
2024-12-06 0 0.080 0.074 0.099 - - 0 0 - 0.080 0.074 0.099 - - 0 - 0.00%
2024-12-05 0 0.080 0.077 0.109 0.080 0.083 10,000 815 0.0815 0.080 0.077 0.109 0.080 0.083 10,000 0.0815 -11.11%
2024-12-04 0 0.090 0.084 0.100 0.083 0.100 1,527,500 127,035 0.0832 0.090 0.084 0.100 0.083 0.100 1,527,500 0.0832 -8.16%
2024-12-03 0 0.098 0.098 0.111 0.095 0.109 5,000 510 0.1020 0.098 0.098 0.111 0.095 0.109 5,000 0.1020 -10.09%
2024-12-02 0 0.109 - 0.109 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2024-11-29 0 0.109 - 0.119 - - 0 0 - 0.109 - 0.119 - - 0 - 0.00%
2024-11-28 0 0.109 - 0.119 - - 0 0 - 0.109 - 0.119 - - 0 - 0.00%
2024-11-27 0 0.109 - 0.119 - - 0 0 - 0.109 - 0.119 - - 0 - 0.00%
2024-11-26 0 0.109 - 0.120 - - 0 0 - 0.109 - 0.120 - - 0 - 0.00%
2024-11-25 0 0.109 - 0.118 - - 0 0 - 0.109 - 0.118 - - 0 - 0.00%
2024-11-22 0 0.109 0.100 0.111 - - 0 0 - 0.109 0.100 0.111 - - 0 - 0.00%
2024-11-21 0 0.109 0.100 0.111 0.095 0.109 20,000 2,092 0.1046 0.109 0.100 0.111 0.095 0.109 20,000 0.1046 25.29%
2024-11-20 0 0.087 0.087 0.118 0.085 0.100 20,000 1,850 0.0925 0.087 0.087 0.118 0.085 0.100 20,000 0.0925 -23.68%
2024-11-19 0 0.114 0.100 0.114 0.100 0.118 35,000 3,955 0.1130 0.114 0.100 0.114 0.100 0.118 35,000 0.1130 1.79%
2024-11-18 0 0.112 0.111 0.119 0.111 0.112 55,000 6,107 0.1110 0.112 0.111 0.119 0.111 0.112 55,000 0.1110 0.90%
2024-11-15 0 0.111 0.111 0.117 - - 0 0 - 0.111 0.111 0.117 - - 0 - 0.91%
2024-11-14 0 0.110 0.100 0.117 - - 0 0 - 0.110 0.100 0.117 - - 0 - 0.00%
2024-11-13 0 0.110 0.110 0.115 0.110 0.110 37,500 4,125 0.1100 0.110 0.110 0.115 0.110 0.110 37,500 0.1100 5.77%
2024-11-12 0 0.104 0.091 0.115 0.091 0.110 35,000 3,520 0.1006 0.104 0.091 0.115 0.091 0.110 35,000 0.1006 -12.61%
2024-11-11 0 0.119 0.110 0.119 - - 0 0 - 0.119 0.110 0.119 - - 0 - 0.00%
2024-11-08 0 0.119 0.119 0.122 0.119 0.119 20,000 2,380 0.1190 0.119 0.119 0.122 0.119 0.119 20,000 0.1190 3.48%
2024-11-07 0 0.115 0.101 0.115 - - 0 0 - 0.115 0.101 0.115 - - 0 - -3.36%
2024-11-06 0 0.119 0.100 0.119 - - 0 0 - 0.119 0.100 0.119 - - 0 - -0.83%
2024-11-05 0 0.120 - 0.120 0.120 0.120 2,500 300 0.1200 0.120 - 0.120 0.120 0.120 2,500 0.1200 9.09%
2024-11-04 0 0.110 - 0.114 - - 0 0 - 0.110 - 0.114 - - 0 - 0.00%
2024-11-01 0 0.110 0.100 0.115 - - 0 0 - 0.110 0.100 0.115 - - 0 - 0.00%
2024-10-31 0 0.110 0.100 0.110 - - 0 0 - 0.110 0.100 0.110 - - 0 - 0.00%
2024-10-30 0 0.110 0.100 0.110 - - 0 0 - 0.110 0.100 0.110 - - 0 - 0.00%
2024-10-29 0 0.110 0.100 0.118 - - 0 0 - 0.110 0.100 0.118 - - 0 - 0.00%
2024-10-28 0 0.110 0.100 0.110 - - 0 0 - 0.110 0.100 0.110 - - 0 - 0.00%
2024-10-25 0 0.110 0.100 0.110 - - 0 0 - 0.110 0.100 0.110 - - 0 - -7.56%
2024-10-24 0 0.119 0.100 0.119 - - 0 0 - 0.119 0.100 0.119 - - 0 - 0.00%
2024-10-23 0 0.119 0.098 0.120 0.099 0.120 42,500 4,567 0.1075 0.119 0.098 0.120 0.099 0.120 42,500 0.1075 0.00%
2024-10-22 0 0.119 0.090 0.120 - - 0 0 - 0.119 0.090 0.120 - - 0 - 0.00%
2024-10-21 0 0.119 0.090 0.119 - - 0 0 - 0.119 0.090 0.119 - - 0 - -0.83%
2024-10-18 0 0.120 0.090 0.120 - - 0 0 - 0.120 0.090 0.120 - - 0 - 0.00%
2024-10-17 0 0.120 0.082 0.120 0.120 0.120 2,500 300 0.1200 0.120 0.082 0.120 0.120 0.120 2,500 0.1200 20.00%
2024-10-16 0 0.100 0.092 0.100 0.091 0.100 82,500 8,227 0.0997 0.100 0.092 0.100 0.091 0.100 82,500 0.0997 0.00%
2024-10-15 0 0.100 0.090 0.100 0.095 0.100 190,000 18,850 0.0992 0.100 0.090 0.100 0.095 0.100 190,000 0.0992 11.11%
2024-10-14 0 0.090 0.082 0.088 0.090 0.094 117,500 10,685 0.0909 0.090 0.082 0.088 0.090 0.094 117,500 0.0909 -4.26%
2024-10-10 0 0.094 0.081 0.092 0.072 0.094 207,500 17,670 0.0852 0.094 0.081 0.092 0.072 0.094 207,500 0.0852 -2.08%
2024-10-09 0 0.096 0.072 - - - 0 0 - 0.096 0.072 - - - 0 - 0.00%
2024-10-08 0 0.096 0.090 - - - 0 0 - 0.096 0.090 - - - 0 - 0.00%
2024-10-07 0 0.096 0.096 0.110 0.093 0.096 142,500 13,642 0.0957 0.096 0.096 0.110 0.093 0.096 142,500 0.0957 4.35%
2024-10-04 0 0.092 0.071 - - - 0 0 - 0.092 0.071 - - - 0 - 0.00%
2024-10-03 0 0.092 0.092 0.101 - - 0 0 - 0.092 0.092 0.101 - - 0 - 1.10%
2024-10-02 0 0.091 0.079 0.099 0.082 0.101 170,000 16,132 0.0949 0.091 0.079 0.099 0.082 0.101 170,000 0.0949 -4.21%
2024-09-30 0 0.095 0.095 0.100 0.088 0.095 790,000 74,820 0.0947 0.095 0.095 0.100 0.088 0.095 790,000 0.0947 0.00%
2024-09-27 0 0.095 0.090 0.095 0.094 0.095 10,000 947 0.0947 0.095 0.090 0.095 0.094 0.095 10,000 0.0947 2.15%
2024-09-26 0 0.093 0.066 0.093 0.093 0.094 40,000 3,732 0.0933 0.093 0.066 0.093 0.093 0.094 40,000 0.0933 1.09%
2024-09-25 0 0.092 0.065 0.094 - - 0 0 - 0.092 0.065 0.094 - - 0 - 0.00%
2024-09-24 0 0.092 0.086 0.092 0.094 0.094 112,500 9,975 0.0887 0.092 0.086 0.092 0.094 0.094 112,500 0.0887 5.75%
2024-09-23 0 0.087 0.065 0.094 0.087 0.087 10,000 870 0.0870 0.087 0.065 0.094 0.087 0.087 10,000 0.0870 0.00%
2024-09-20 0 0.087 0.087 0.095 0.085 0.087 270,000 23,630 0.0875 0.087 0.087 0.095 0.085 0.087 270,000 0.0875 3.57%
2024-09-19 0 0.084 0.084 0.090 0.083 0.090 432,500 37,670 0.0871 0.084 0.084 0.090 0.083 0.090 432,500 0.0871 5.00%
2024-09-17 0 0.080 - 0.087 - - 0 0 - 0.080 - 0.087 - - 0 - 0.00%
2024-09-16 0 0.080 0.070 0.084 - - 0 0 - 0.080 0.070 0.084 - - 0 - 0.00%
2024-09-13 0 0.080 0.077 0.084 0.066 0.080 277,500 21,282 0.0767 0.080 0.077 0.084 0.066 0.080 277,500 0.0767 15.94%
2024-09-12 0 0.069 - 0.072 - - 0 0 - 0.069 - 0.072 - - 0 - 0.00%
2024-09-11 0 0.069 0.057 0.079 - - 0 0 - 0.069 0.057 0.079 - - 0 - 0.00%
2024-09-10 0 0.069 0.067 0.077 0.066 0.069 35,000 2,345 0.0670 0.069 0.067 0.077 0.066 0.069 35,000 0.0670 4.55%
2024-09-09 0 0.066 0.063 0.067 0.060 0.067 3,627,500 239,680 0.0661 0.066 0.063 0.067 0.060 0.067 3,627,500 0.0661 6.45%
2024-09-05 0 0.062 0.062 0.066 0.061 0.062 902,500 55,055 0.0610 0.062 0.062 0.066 0.061 0.062 902,500 0.0610 6.90%
2024-09-04 0 0.058 0.058 0.062 0.040 0.058 3,227,500 148,140 0.0459 0.058 0.058 0.062 0.040 0.058 3,227,500 0.0459 3.57%
2024-09-03 0 0.056 0.052 0.060 0.055 0.061 3,035,000 181,117 0.0597 0.056 0.052 0.060 0.055 0.061 3,035,000 0.0597 -6.67%
2024-09-02 0 0.060 0.060 0.070 0.052 0.063 880,000 51,830 0.0589 0.060 0.060 0.070 0.052 0.063 880,000 0.0589 -7.69%
2024-08-30 0 0.065 0.056 0.095 - - 0 0 - 0.065 0.056 0.095 - - 0 - 0.00%
2024-08-29 0 0.065 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2024-08-28 0 0.065 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2024-08-27 0 0.065 - 0.075 - - 0 0 - 0.065 - 0.075 - - 0 - 0.00%
2024-08-26 0 0.065 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2024-08-23 0 0.065 - 0.070 - - 0 0 - 0.065 - 0.070 - - 0 - 0.00%
2024-08-22 0 0.065 0.065 0.070 0.062 0.065 5,000 317 0.0634 0.065 0.065 0.070 0.062 0.065 5,000 0.0634 1.56%
2024-08-21 0 0.064 - 0.073 - - 0 0 - 0.064 - 0.073 - - 0 - 0.00%
2024-08-20 0 0.064 - 0.095 - - 0 0 - 0.064 - 0.095 - - 0 - 0.00%
2024-08-19 0 0.064 0.064 0.075 0.064 0.064 52,500 3,360 0.0640 0.064 0.064 0.075 0.064 0.064 52,500 0.0640 -4.48%
2024-08-16 0 0.067 0.067 0.080 0.063 0.067 15,000 955 0.0637 0.067 0.067 0.080 0.063 0.067 15,000 0.0637 0.00%
2024-08-15 0 0.067 0.063 0.075 - - 0 0 - 0.067 0.063 0.075 - - 0 - 0.00%
2024-08-14 0 0.067 0.067 0.076 0.062 0.071 567,500 38,132 0.0672 0.067 0.067 0.076 0.062 0.071 567,500 0.0672 -6.94%
2024-08-13 0 0.072 0.072 0.080 0.072 0.074 35,000 2,565 0.0733 0.072 0.072 0.080 0.072 0.074 35,000 0.0733 0.00%
2024-08-12 0 0.072 0.072 0.094 0.070 0.073 405,000 29,277 0.0723 0.072 0.072 0.094 0.070 0.073 405,000 0.0723 -19.10%
2024-08-09 0 0.089 0.071 0.089 0.085 0.089 12,500 1,092 0.0874 0.089 0.071 0.089 0.085 0.089 12,500 0.0874 7.23%
2024-08-08 0 0.083 0.071 0.085 - - 0 0 - 0.083 0.071 0.085 - - 0 - 0.00%
2024-08-07 0 0.083 0.071 0.085 - - 0 0 - 0.083 0.071 0.085 - - 0 - 0.00%
2024-08-06 0 0.083 0.071 0.085 - - 0 0 - 0.083 0.071 0.085 - - 0 - 0.00%
2024-08-05 0 0.083 0.074 0.083 - - 0 0 - 0.083 0.074 0.083 - - 0 - 0.00%
2024-08-02 0 0.083 0.071 0.083 - - 0 0 - 0.083 0.071 0.083 - - 0 - 0.00%
2024-08-01 0 0.083 0.071 0.083 - - 0 0 - 0.083 0.071 0.083 - - 0 - -1.19%
2024-07-31 0 0.084 0.068 0.090 - - 0 0 - 0.084 0.068 0.090 - - 0 - 0.00%
2024-07-30 0 0.084 0.071 0.084 - - 0 0 - 0.084 0.071 0.084 - - 0 - 0.00%
2024-07-29 0 0.084 0.076 0.085 - - 0 0 - 0.084 0.076 0.085 - - 0 - 0.00%
2024-07-26 0 0.084 0.068 0.086 - - 0 0 - 0.084 0.068 0.086 - - 0 - 0.00%
2024-07-25 0 0.084 0.073 0.085 - - 0 0 - 0.084 0.073 0.085 - - 0 - 0.00%
2024-07-24 0 0.084 0.074 0.088 0.084 0.085 150,000 12,680 0.0845 0.084 0.074 0.088 0.084 0.085 150,000 0.0845 7.69%
2024-07-23 0 0.078 0.073 0.085 - - 0 0 - 0.078 0.073 0.085 - - 0 - 0.00%
2024-07-22 0 0.078 0.075 0.085 0.077 0.078 125,000 9,740 0.0779 0.078 0.075 0.085 0.077 0.078 125,000 0.0779 5.41%
2024-07-19 0 0.074 0.073 0.079 0.074 0.074 35,000 2,590 0.0740 0.074 0.073 0.079 0.074 0.074 35,000 0.0740 1.37%
2024-07-18 0 0.073 0.072 0.078 0.073 0.073 200,000 14,600 0.0730 0.073 0.072 0.078 0.073 0.073 200,000 0.0730 1.39%
2024-07-17 0 0.072 0.072 0.080 0.070 0.080 890,000 66,217 0.0744 0.072 0.072 0.080 0.070 0.080 890,000 0.0744 -19.10%
2024-07-16 0 0.089 0.076 0.089 0.088 0.090 730,000 65,197 0.0893 0.089 0.076 0.089 0.088 0.090 730,000 0.0893 -1.11%
2024-07-15 0 0.090 0.068 0.095 - - 0 0 - 0.090 0.068 0.095 - - 0 - 0.00%
2024-07-12 0 0.090 0.068 0.095 - - 0 0 - 0.090 0.068 0.095 - - 0 - 0.00%
2024-07-11 0 0.090 0.076 0.090 0.094 0.094 2,500 235 0.0940 0.090 0.076 0.090 0.094 0.094 2,500 0.0940 18.42%
2024-07-10 0 0.076 0.076 0.091 0.071 0.075 22,500 1,647 0.0732 0.076 0.076 0.091 0.071 0.075 22,500 0.0732 -10.59%
2024-07-09 0 0.085 0.072 0.085 0.072 0.090 12,500 945 0.0756 0.085 0.072 0.085 0.072 0.090 12,500 0.0756 18.06%
2024-07-08 0 0.072 0.069 0.072 0.071 0.072 275,000 19,532 0.0710 0.072 0.069 0.072 0.071 0.072 275,000 0.0710 1.41%
2024-07-05 0 0.071 0.071 0.073 - - 0 0 - 0.071 0.071 0.073 - - 0 - 0.00%
2024-07-04 0 0.071 0.069 0.087 - - 0 0 - 0.071 0.069 0.087 - - 0 - 0.00%
2024-07-03 0 0.071 0.071 0.087 0.068 0.075 210,000 14,840 0.0707 0.071 0.071 0.087 0.068 0.075 210,000 0.0707 -11.25%
2024-07-02 0 0.080 0.080 0.094 - - 0 0 - 0.080 0.080 0.094 - - 0 - 2.56%
2024-06-28 0 0.078 0.075 0.094 - - 0 0 - 0.078 0.075 0.094 - - 0 - 0.00%
2024-06-27 0 0.078 0.078 0.095 0.075 0.078 80,000 6,040 0.0755 0.078 0.078 0.095 0.075 0.078 80,000 0.0755 -8.24%
2024-06-26 0 0.085 0.080 0.095 - - 0 0 - 0.085 0.080 0.095 - - 0 - 0.00%
2024-06-25 0 0.085 0.075 0.095 - - 0 0 - 0.085 0.075 0.095 - - 0 - 0.00%
2024-06-24 0 0.085 0.075 0.090 - - 0 0 - 0.085 0.075 0.090 - - 0 - 0.00%
2024-06-21 0 0.085 0.085 0.095 0.078 0.085 255,000 20,275 0.0795 0.085 0.085 0.095 0.078 0.085 255,000 0.0795 -1.16%
2024-06-20 0 0.086 0.075 0.095 - - 0 0 - 0.086 0.075 0.095 - - 0 - 0.00%
2024-06-19 0 0.086 0.075 0.086 0.086 0.086 5,000 430 0.0860 0.086 0.075 0.086 0.086 0.086 5,000 0.0860 1.18%
2024-06-18 0 0.085 0.075 0.094 - - 0 0 - 0.085 0.075 0.094 - - 0 - 0.00%
2024-06-17 0 0.085 0.075 0.095 - - 0 0 - 0.085 0.075 0.095 - - 0 - 0.00%
2024-06-14 0 0.085 0.085 0.092 0.085 0.085 7,500 637 0.0849 0.085 0.085 0.092 0.085 0.085 7,500 0.0849 -5.56%
2024-06-13 0 0.090 0.075 0.090 - - 0 0 - 0.090 0.075 0.090 - - 0 - 0.00%
2024-06-12 0 0.090 0.075 0.095 - - 0 0 - 0.090 0.075 0.095 - - 0 - 0.00%
2024-06-11 0 0.090 0.080 0.094 - - 0 0 - 0.090 0.080 0.094 - - 0 - 0.00%
2024-06-07 0 0.090 0.075 0.090 0.090 0.090 50,000 4,500 0.0900 0.090 0.075 0.090 0.090 0.090 50,000 0.0900 3.45%
2024-06-06 0 0.087 0.075 0.087 0.087 0.087 5,000 435 0.0870 0.087 0.075 0.087 0.087 0.087 5,000 0.0870 1.16%
2024-06-05 0 0.086 0.086 0.094 - - 0 0 - 0.086 0.086 0.094 - - 0 - 1.18%
2024-06-04 0 0.085 0.075 0.095 - - 0 0 - 0.085 0.075 0.095 - - 0 - 0.00%
2024-06-03 0 0.085 0.075 0.095 - - 0 0 - 0.085 0.075 0.095 - - 0 - 0.00%
2024-05-31 0 0.085 0.075 0.095 - - 0 0 - 0.085 0.075 0.095 - - 0 - 0.00%
2024-05-30 0 0.085 0.076 0.085 - - 0 0 - 0.085 0.076 0.085 - - 0 - 0.00%
2024-05-29 0 0.085 0.075 0.085 - - 0 0 - 0.085 0.075 0.085 - - 0 - 0.00%
2024-05-28 0 0.085 0.079 0.095 - - 0 0 - 0.085 0.079 0.095 - - 0 - 0.00%
2024-05-27 0 0.085 0.080 0.095 - - 0 0 - 0.085 0.080 0.095 - - 0 - 0.00%
2024-05-24 0 0.085 0.080 0.095 - - 0 0 - 0.085 0.080 0.095 - - 0 - 0.00%
2024-05-23 0 0.085 0.075 0.095 - - 0 0 - 0.085 0.075 0.095 - - 0 - 0.00%
2024-05-22 0 0.085 0.075 0.097 - - 0 0 - 0.085 0.075 0.097 - - 0 - 0.00%
2024-05-21 0 0.085 0.080 0.097 - - 0 0 - 0.085 0.080 0.097 - - 0 - 0.00%
2024-05-20 0 0.085 0.080 0.097 - - 0 0 - 0.085 0.080 0.097 - - 0 - 0.00%
2024-05-17 0 0.085 0.075 0.099 0.076 0.090 112,500 9,262 0.0823 0.085 0.075 0.099 0.076 0.090 112,500 0.0823 -5.56%
2024-05-16 0 0.090 0.090 0.098 - - 0 0 - 0.090 0.090 0.098 - - 0 - 0.00%
2024-05-14 0 0.090 0.090 0.098 0.089 0.090 112,500 10,117 0.0899 0.090 0.090 0.098 0.089 0.090 112,500 0.0899 0.00%
2024-05-13 0 0.090 0.090 0.095 - - 0 0 - 0.090 0.090 0.095 - - 0 - 0.00%
2024-05-10 0 0.090 0.090 0.099 0.089 0.089 10,000 890 0.0890 0.090 0.090 0.099 0.089 0.089 10,000 0.0890 0.00%
2024-05-09 0 0.090 0.085 0.090 0.090 0.090 2,500 225 0.0900 0.090 0.085 0.090 0.090 0.090 2,500 0.0900 -1.10%
2024-05-08 0 0.091 0.085 0.091 0.085 0.091 6,190,000 531,960 0.0859 0.091 0.085 0.091 0.085 0.091 6,190,000 0.0859 7.06%
2024-05-07 0 0.085 0.062 0.085 - - 0 0 - 0.085 0.062 0.085 - - 0 - 0.00%
2024-05-06 0 0.085 0.070 0.085 - - 0 0 - 0.085 0.070 0.085 - - 0 - 0.00%
2024-05-03 0 0.085 0.062 0.085 - - 0 0 - 0.085 0.062 0.085 - - 0 - 0.00%
2024-05-02 0 0.085 0.062 0.085 - - 0 0 - 0.085 0.062 0.085 - - 0 - 0.00%
2024-04-30 0 0.085 0.061 0.085 - - 0 0 - 0.085 0.061 0.085 - - 0 - 0.00%
2024-04-29 0 0.085 - 0.085 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2024-04-26 0 0.085 0.061 0.085 0.080 0.088 47,500 3,840 0.0808 0.085 0.061 0.085 0.080 0.088 47,500 0.0808 0.00%
2024-04-25 0 0.085 0.061 0.090 - - 0 0 - 0.085 0.061 0.090 - - 0 - 0.00%
2024-04-24 0 0.085 0.077 0.085 0.085 0.085 2,500 212 0.0848 0.085 0.077 0.085 0.085 0.085 2,500 0.0848 7.59%
2024-04-23 0 0.079 0.074 0.082 0.061 0.079 392,500 30,210 0.0770 0.079 0.074 0.082 0.061 0.079 392,500 0.0770 11.27%
2024-04-22 0 0.071 0.068 0.079 0.071 0.072 172,500 12,325 0.0714 0.071 0.068 0.079 0.071 0.072 172,500 0.0714 4.41%
2024-04-19 0 0.068 0.066 0.072 0.065 0.082 1,602,500 110,535 0.0690 0.068 0.066 0.072 0.065 0.082 1,602,500 0.0690 -29.90%
2024-04-18 0 0.097 0.088 0.100 - - 0 0 - 0.097 0.088 0.100 - - 0 - 0.00%
2024-04-17 0 0.097 0.088 0.100 - - 0 0 - 0.097 0.088 0.100 - - 0 - 0.00%
2024-04-16 0 0.097 0.085 0.100 - - 0 0 - 0.097 0.085 0.100 - - 0 - 0.00%
2024-04-15 0 0.097 0.085 0.105 - - 0 0 - 0.097 0.085 0.105 - - 0 - 0.00%
2024-04-12 0 0.097 0.093 0.097 0.090 0.100 60,000 5,530 0.0922 0.097 0.093 0.097 0.090 0.100 60,000 0.0922 6.59%
2024-04-11 0 0.091 0.091 0.104 0.090 0.095 20,000 1,832 0.0916 0.091 0.091 0.104 0.090 0.095 20,000 0.0916 -5.21%
2024-04-10 0 0.096 0.100 0.109 0.096 0.100 7,500 740 0.0987 0.096 0.100 0.109 0.096 0.100 7,500 0.0987 -12.73%
2024-04-09 0 0.110 0.102 0.110 0.105 0.110 5,000 537 0.1074 0.110 0.102 0.110 0.105 0.110 5,000 0.1074 10.00%
2024-04-08 0 0.100 0.086 0.100 0.100 0.101 202,500 20,450 0.1010 0.100 0.086 0.100 0.100 0.101 202,500 0.1010 -4.76%
2024-04-05 0 0.105 0.105 0.114 - - 0 0 - 0.105 0.105 0.114 - - 0 - 0.00%
2024-04-03 0 0.105 0.100 0.110 - - 0 0 - 0.105 0.100 0.110 - - 0 - 0.00%
2024-04-02 0 0.105 0.101 0.113 - - 0 0 - 0.105 0.101 0.113 - - 0 - 0.00%
2024-03-28 0 0.105 0.100 0.111 0.105 0.105 2,500 262 0.1048 0.105 0.100 0.111 0.105 0.105 2,500 0.1048 -5.41%
2024-03-27 0 0.111 0.100 0.119 - - 0 0 - 0.111 0.100 0.119 - - 0 - 0.00%
2024-03-26 0 0.111 0.100 0.120 - - 0 0 - 0.111 0.100 0.120 - - 0 - 0.00%
2024-03-25 0 0.111 0.100 0.119 - - 0 0 - 0.111 0.100 0.119 - - 0 - 0.00%
2024-03-22 0 0.111 0.100 0.115 - - 0 0 - 0.111 0.100 0.115 - - 0 - 0.00%
2024-03-21 0 0.111 0.111 0.120 - - 0 0 - 0.111 0.111 0.120 - - 0 - 0.91%
2024-03-20 0 0.110 0.110 0.120 0.110 0.110 150,000 16,500 0.1100 0.110 0.110 0.120 0.110 0.110 150,000 0.1100 -6.78%
2024-03-19 0 0.118 0.100 0.118 - - 0 0 - 0.118 0.100 0.118 - - 0 - -0.84%
2024-03-18 0 0.119 0.110 0.129 - - 0 0 - 0.119 0.110 0.129 - - 0 - 0.00%
2024-03-15 0 0.119 0.110 0.120 - - 0 0 - 0.119 0.110 0.120 - - 0 - 0.00%
2024-03-14 0 0.119 0.101 0.130 - - 0 0 - 0.119 0.101 0.130 - - 0 - 0.00%
2024-03-13 0 0.119 0.064 0.120 - - 0 0 - 0.119 0.064 0.120 - - 0 - 0.00%
2024-03-12 0 0.119 0.101 0.119 0.100 0.119 5,000 547 0.1094 0.119 0.101 0.119 0.100 0.119 5,000 0.1094 23.96%
2024-03-11 0 0.096 0.091 0.114 0.096 0.096 7,500 720 0.0960 0.096 0.091 0.114 0.096 0.096 7,500 0.0960 -17.95%
2024-03-08 0 0.117 0.096 0.117 - - 0 0 - 0.117 0.096 0.117 - - 0 - -0.85%
2024-03-07 0 0.118 0.096 0.118 - - 0 0 - 0.118 0.096 0.118 - - 0 - -1.67%
2024-03-06 0 0.120 0.051 0.120 0.118 0.120 232,500 27,485 0.1182 0.120 0.051 0.120 0.118 0.120 232,500 0.1182 5.26%
2024-03-05 0 0.114 0.094 - - - 0 0 - 0.114 0.094 - - - 0 - 0.00%
2024-03-04 0 0.114 0.110 0.115 - - 0 0 - 0.114 0.110 0.115 - - 0 - 0.00%
2024-03-01 0 0.114 0.114 0.115 - - 0 0 - 0.114 0.114 0.115 - - 0 - 1.79%
2024-02-29 0 0.112 0.112 0.115 0.111 0.112 35,000 3,915 0.1119 0.112 0.112 0.115 0.111 0.112 35,000 0.1119 -2.61%
2024-02-28 0 0.115 0.110 0.115 - - 0 0 - 0.115 0.110 0.115 - - 0 - -2.54%
2024-02-27 0 0.118 0.110 0.118 - - 0 0 - 0.118 0.110 0.118 - - 0 - -2.48%
2024-02-26 0 0.121 0.110 0.125 - - 0 0 - 0.121 0.110 0.125 - - 0 - 0.00%
2024-02-23 0 0.121 0.090 0.121 0.111 0.125 107,500 11,967 0.1113 0.121 0.090 0.121 0.111 0.125 107,500 0.1113 9.01%
2024-02-22 0 0.111 0.100 0.111 - - 0 0 - 0.111 0.100 0.111 - - 0 - 0.00%
2024-02-21 0 0.111 0.100 0.111 0.110 0.111 7,500 827 0.1103 0.111 0.100 0.111 0.110 0.111 7,500 0.1103 0.91%
2024-02-20 0 0.110 0.096 0.110 - - 0 0 - 0.110 0.096 0.110 - - 0 - -2.65%
2024-02-19 0 0.113 0.100 0.119 - - 0 0 - 0.113 0.100 0.119 - - 0 - 0.00%
2024-02-16 0 0.113 0.100 0.113 0.114 0.114 22,500 2,565 0.1140 0.113 0.100 0.113 0.114 0.114 22,500 0.1140 7.62%
2024-02-15 0 0.105 - 0.113 - - 0 0 - 0.105 - 0.113 - - 0 - 0.00%
2024-02-14 0 0.105 0.081 0.114 0.103 0.105 27,500 2,867 0.1043 0.105 0.081 0.114 0.103 0.105 27,500 0.1043 3.96%
2024-02-09 0 0.101 0.085 0.101 0.101 0.105 7,500 772 0.1029 0.101 0.085 0.101 0.101 0.105 7,500 0.1029 -12.17%
2024-02-08 0 0.115 0.080 0.115 0.098 0.115 245,000 24,260 0.0990 0.115 0.080 0.115 0.098 0.115 245,000 0.0990 27.78%
2024-02-07 0 0.090 0.075 0.099 - - 0 0 - 0.090 0.075 0.099 - - 0 - 0.00%
2024-02-06 0 0.090 0.090 0.099 - - 0 0 - 0.090 0.090 0.099 - - 0 - 1.12%
2024-02-05 0 0.089 0.075 0.098 - - 0 0 - 0.089 0.075 0.098 - - 0 - 0.00%
2024-02-02 0 0.089 0.075 0.099 - - 0 0 - 0.089 0.075 0.099 - - 0 - 0.00%
2024-02-01 0 0.089 0.089 0.095 0.089 0.089 2,500 222 0.0888 0.089 0.089 0.095 0.089 0.089 2,500 0.0888 -1.11%
2024-01-31 0 0.090 0.085 0.096 - - 0 0 - 0.090 0.085 0.096 - - 0 - 0.00%
2024-01-30 0 0.090 0.085 0.095 - - 0 0 - 0.090 0.085 0.095 - - 0 - 0.00%
2024-01-29 0 0.090 0.090 0.097 - - 0 0 - 0.090 0.090 0.097 - - 0 - 2.27%
2024-01-26 0 0.088 0.085 0.097 - - 0 0 - 0.088 0.085 0.097 - - 0 - 0.00%
2024-01-25 0 0.088 0.085 0.097 - - 0 0 - 0.088 0.085 0.097 - - 0 - 0.00%
2024-01-24 0 0.088 0.088 0.095 - - 0 0 - 0.088 0.088 0.095 - - 0 - 1.15%
2024-01-23 0 0.087 0.085 0.095 - - 0 0 - 0.087 0.085 0.095 - - 0 - 0.00%
2024-01-22 0 0.087 0.084 0.091 0.085 0.090 192,500 16,752 0.0870 0.087 0.084 0.091 0.085 0.090 192,500 0.0870 -13.00%
2024-01-19 0 0.100 0.085 0.110 - - 0 0 - 0.100 0.085 0.110 - - 0 - 0.00%
2024-01-18 0 0.100 0.085 0.110 - - 0 0 - 0.100 0.085 0.110 - - 0 - 0.00%
2024-01-17 0 0.100 0.085 0.112 - - 0 0 - 0.100 0.085 0.112 - - 0 - 0.00%
2024-01-16 0 0.100 0.093 0.112 - - 0 0 - 0.100 0.093 0.112 - - 0 - 0.00%
2024-01-15 0 0.100 0.095 0.112 - - 0 0 - 0.100 0.095 0.112 - - 0 - 0.00%
2024-01-12 0 0.100 0.100 0.114 0.100 0.100 80,000 8,000 0.1000 0.100 0.100 0.114 0.100 0.100 80,000 0.1000 -4.76%
2024-01-11 0 0.105 0.093 0.105 - - 0 0 - 0.105 0.093 0.105 - - 0 - 0.00%
2024-01-10 0 0.105 0.091 0.105 0.093 0.105 7,500 752 0.1003 0.105 0.091 0.105 0.093 0.105 7,500 0.1003 0.00%
2024-01-09 0 0.105 0.093 0.105 - - 0 0 - 0.105 0.093 0.105 - - 0 - -2.78%
2024-01-08 0 0.108 0.093 0.114 - - 0 0 - 0.108 0.093 0.114 - - 0 - 0.00%
2024-01-05 0 0.108 0.093 0.115 - - 0 0 - 0.108 0.093 0.115 - - 0 - 0.00%
2024-01-04 0 0.108 0.093 0.115 - - 0 0 - 0.108 0.093 0.115 - - 0 - 0.00%
2024-01-03 0 0.108 0.093 0.115 - - 0 0 - 0.108 0.093 0.115 - - 0 - 0.00%
2024-01-02 0 0.108 0.093 0.115 - - 0 0 - 0.108 0.093 0.115 - - 0 - 0.00%
2023-12-29 0 0.108 0.093 0.115 - - 0 0 - 0.108 0.093 0.115 - - 0 - 0.00%
2023-12-28 0 0.108 0.093 0.115 - - 0 0 - 0.108 0.093 0.115 - - 0 - 0.00%
2023-12-27 0 0.108 0.093 0.115 - - 0 0 - 0.108 0.093 0.115 - - 0 - 0.00%
2023-12-22 0 0.108 0.093 0.115 - - 0 0 - 0.108 0.093 0.115 - - 0 - 0.00%
2023-12-21 0 0.108 0.093 0.112 - - 0 0 - 0.108 0.093 0.112 - - 0 - 0.00%
2023-12-20 0 0.108 0.093 0.115 - - 0 0 - 0.108 0.093 0.115 - - 0 - 0.00%
2023-12-19 0 0.108 0.093 0.110 - - 0 0 - 0.108 0.093 0.110 - - 0 - 0.00%
2023-12-18 0 0.108 0.093 0.115 - - 0 0 - 0.108 0.093 0.115 - - 0 - 0.00%
2023-12-15 0 0.108 0.093 0.115 - - 0 0 - 0.108 0.093 0.115 - - 0 - 0.00%
2023-12-14 0 0.108 0.093 0.117 - - 0 0 - 0.108 0.093 0.117 - - 0 - 0.00%
2023-12-13 0 0.108 0.090 0.115 - - 0 0 - 0.108 0.090 0.115 - - 0 - 0.00%
2023-12-12 0 0.108 0.090 0.115 - - 0 0 - 0.108 0.090 0.115 - - 0 - 0.00%
2023-12-11 0 0.108 0.090 0.115 - - 0 0 - 0.108 0.090 0.115 - - 0 - 0.00%
2023-12-08 0 0.108 0.090 0.115 - - 0 0 - 0.108 0.090 0.115 - - 0 - 0.00%
2023-12-07 0 0.108 0.108 0.109 0.100 0.100 5,000 500 0.1000 0.108 0.108 0.109 0.100 0.100 5,000 0.1000 -1.82%
2023-12-06 0 0.110 0.110 0.117 0.110 0.110 5,000 550 0.1100 0.110 0.110 0.117 0.110 0.110 5,000 0.1100 -5.98%
2023-12-05 0 0.117 0.100 0.117 - - 0 0 - 0.117 0.100 0.117 - - 0 - 0.00%
2023-12-04 0 0.117 - 0.118 - - 0 0 - 0.117 - 0.118 - - 0 - 0.00%
2023-12-01 0 0.117 0.092 0.118 - - 0 0 - 0.117 0.092 0.118 - - 0 - 0.00%
2023-11-30 0 0.117 0.105 0.118 - - 0 0 - 0.117 0.105 0.118 - - 0 - 0.00%
2023-11-29 0 0.117 0.092 0.118 0.105 0.117 110,000 12,825 0.1166 0.117 0.092 0.118 0.105 0.117 110,000 0.1166 1.74%
2023-11-28 0 0.115 - 0.115 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2023-11-27 0 0.115 - 0.118 - - 0 0 - 0.115 - 0.118 - - 0 - 0.00%
2023-11-24 0 0.115 0.100 0.115 - - 0 0 - 0.115 0.100 0.115 - - 0 - 0.00%
2023-11-23 0 0.115 0.089 0.115 0.115 0.115 2,500 287 0.1148 0.115 0.089 0.115 0.115 0.115 2,500 0.1148 13.86%
2023-11-22 0 0.101 0.089 0.115 - - 0 0 - 0.101 0.089 0.115 - - 0 - 0.00%
2023-11-21 0 0.101 0.089 0.114 - - 0 0 - 0.101 0.089 0.114 - - 0 - 0.00%
2023-11-20 0 0.101 0.101 0.119 0.100 0.101 12,500 1,252 0.1002 0.101 0.101 0.119 0.100 0.101 12,500 0.1002 -6.48%
2023-11-17 0 0.108 0.100 0.119 - - 0 0 - 0.108 0.100 0.119 - - 0 - 0.00%
2023-11-16 0 0.108 0.100 0.109 0.108 0.108 5,000 540 0.1080 0.108 0.100 0.109 0.108 0.108 5,000 0.1080 8.00%
2023-11-15 0 0.100 0.089 0.109 - - 0 0 - 0.100 0.089 0.109 - - 0 - 0.00%
2023-11-14 0 0.100 0.090 0.108 - - 0 0 - 0.100 0.090 0.108 - - 0 - 0.00%
2023-11-13 0 0.100 0.100 0.109 0.100 0.100 42,500 4,252 0.1000 0.100 0.100 0.109 0.100 0.100 42,500 0.1000 5.26%
2023-11-10 0 0.095 0.095 0.100 0.095 0.099 45,000 4,445 0.0988 0.095 0.095 0.100 0.095 0.099 45,000 0.0988 -5.00%
2023-11-09 0 0.100 0.100 0.110 0.093 0.100 10,000 965 0.0965 0.100 0.100 0.110 0.093 0.100 10,000 0.0965 -1.96%
2023-11-08 0 0.102 0.093 0.110 - - 0 0 - 0.102 0.093 0.110 - - 0 - 0.00%
2023-11-07 0 0.102 0.100 0.110 - - 0 0 - 0.102 0.100 0.110 - - 0 - 0.00%
2023-11-06 0 0.102 0.093 0.110 - - 0 0 - 0.102 0.093 0.110 - - 0 - 0.00%
2023-11-03 0 0.102 0.100 0.115 - - 0 0 - 0.102 0.100 0.115 - - 0 - 0.00%
2023-11-02 0 0.102 0.100 0.110 0.092 0.102 372,500 36,202 0.0972 0.102 0.100 0.110 0.092 0.102 372,500 0.0972 -11.30%
2023-11-01 0 0.115 0.100 0.120 - - 0 0 - 0.115 0.100 0.120 - - 0 - 0.00%
2023-10-31 0 0.115 0.100 0.115 - - 0 0 - 0.115 0.100 0.115 - - 0 - -4.17%
2023-10-30 0 0.120 0.100 0.120 - - 0 0 - 0.120 0.100 0.120 - - 0 - 0.00%
2023-10-27 0 0.120 0.100 0.120 - - 0 0 - 0.120 0.100 0.120 - - 0 - -4.00%
2023-10-26 0 0.125 - 0.129 - - 0 0 - 0.125 - 0.129 - - 0 - 0.00%
2023-10-25 0 0.125 0.100 0.125 - - 0 0 - 0.125 0.100 0.125 - - 0 - -3.10%
2023-10-24 0 0.129 - 0.129 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2023-10-20 0 0.129 - 0.129 - - 0 0 - 0.129 - 0.129 - - 0 - -0.77%
2023-10-19 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2023-10-18 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - -1.52%
2023-10-17 0 0.132 - 0.140 - - 0 0 - 0.132 - 0.140 - - 0 - 0.00%
2023-10-16 0 0.132 - 0.140 - - 0 0 - 0.132 - 0.140 - - 0 - 0.00%
2023-10-13 0 0.132 - 0.129 - - 0 0 - 0.132 - 0.129 - - 0 - -4.35%
2023-10-12 0 0.138 - 0.138 - - 0 0 - 0.138 - 0.138 - - 0 - -0.72%
2023-10-11 0 0.139 - 0.139 - - 0 0 - 0.139 - 0.139 - - 0 - -0.71%
2023-10-10 0 0.140 - 0.140 0.140 0.140 2,500 350 0.1400 0.140 - 0.140 0.140 0.140 2,500 0.1400 7.69%
2023-10-09 0 0.130 0.082 0.130 0.104 0.130 195,000 20,940 0.1074 0.130 0.082 0.130 0.104 0.130 195,000 0.1074 28.71%
2023-10-06 0 0.101 0.101 0.106 0.091 0.101 205,000 20,317 0.0991 0.101 0.101 0.106 0.091 0.101 205,000 0.0991 -8.18%
2023-10-05 0 0.110 0.090 0.110 - - 0 0 - 0.110 0.090 0.110 - - 0 - 0.00%
2023-10-04 0 0.110 0.105 0.121 0.103 0.110 105,000 10,832 0.1032 0.110 0.105 0.121 0.103 0.110 105,000 0.1032 -12.00%
2023-10-03 0 0.125 0.103 0.125 - - 0 0 - 0.125 0.103 0.125 - - 0 - -3.85%
2023-09-29 0 0.130 0.100 0.130 0.130 0.130 10,000 1,300 0.1300 0.130 0.100 0.130 0.130 0.130 10,000 0.1300 0.00%
2023-09-28 0 0.130 - 0.140 - - 0 0 - 0.130 - 0.140 - - 0 - 0.00%
2023-09-27 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2023-09-26 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2023-09-25 0 0.130 - 0.149 - - 0 0 - 0.130 - 0.149 - - 0 - 0.00%
2023-09-22 0 0.130 - 0.130 0.130 0.130 135,000 17,550 0.1300 0.130 - 0.130 0.130 0.130 135,000 0.1300 0.00%
2023-09-21 0 0.130 0.100 0.130 - - 0 0 - 0.130 0.100 0.130 - - 0 - -6.47%
2023-09-20 0 0.139 0.100 0.140 - - 0 0 - 0.139 0.100 0.140 - - 0 - 0.00%
2023-09-19 0 0.139 - 0.140 - - 0 0 - 0.139 - 0.140 - - 0 - 0.00%
2023-09-18 0 0.139 - 0.140 - - 0 0 - 0.139 - 0.140 - - 0 - 0.00%
2023-09-15 0 0.139 - 0.139 - - 0 0 - 0.139 - 0.139 - - 0 - -0.71%
2023-09-14 0 0.140 - 0.140 0.140 0.140 2,667,500 373,450 0.1400 0.140 - 0.140 0.140 0.140 2,667,500 0.1400 -2.10%
2023-09-13 0 0.143 0.130 0.145 - - 0 0 - 0.143 0.130 0.145 - - 0 - 0.00%
2023-09-12 0 0.143 0.130 0.143 0.143 0.143 2,500 357 0.1428 0.143 0.130 0.143 0.143 0.143 2,500 0.1428 10.00%
2023-09-11 0 0.130 0.130 0.145 - - 0 0 - 0.130 0.130 0.145 - - 0 - 0.00%
2023-09-07 0 0.130 0.130 0.140 0.130 0.144 4,007,500 567,975 0.1417 0.130 0.130 0.140 0.130 0.144 4,007,500 0.1417 -9.72%
2023-09-06 0 0.144 0.105 0.144 0.120 0.144 3,012,500 366,687 0.1217 0.144 0.105 0.144 0.120 0.144 3,012,500 0.1217 24.14%
2023-09-05 0 0.116 0.109 0.121 0.097 0.116 5,277,500 554,035 0.1050 0.116 0.109 0.121 0.097 0.116 5,277,500 0.1050 5.45%
2023-09-04 0 0.110 0.106 0.120 0.103 0.123 8,195,000 928,555 0.1133 0.110 0.106 0.120 0.103 0.123 8,195,000 0.1133 -12.00%
2023-08-31 0 0.125 0.114 0.125 0.120 0.150 6,532,500 789,187 0.1208 0.125 0.114 0.125 0.120 0.150 6,532,500 0.1208 9.65%
2023-08-30 0 0.114 0.110 0.122 0.114 0.122 55,000 6,365 0.1157 0.114 0.110 0.122 0.114 0.122 55,000 0.1157 -6.56%
2023-08-29 0 0.122 0.122 0.127 0.118 0.122 82,500 9,935 0.1204 0.122 0.122 0.127 0.118 0.122 82,500 0.1204 -11.59%
2023-08-28 0 0.138 0.118 0.140 - - 0 0 - 0.138 0.118 0.140 - - 0 - 0.00%
2023-08-25 0 0.138 0.118 0.138 0.138 0.138 5,000 677 0.1354 0.138 0.118 0.138 0.138 0.138 5,000 0.1354 14.05%
2023-08-24 0 0.121 0.102 0.133 - - 0 0 - 0.121 0.102 0.133 - - 0 - 0.00%
2023-08-23 0 0.121 0.121 0.133 - - 0 0 - 0.121 0.121 0.133 - - 0 - 0.00%
2023-08-22 0 0.121 - 0.133 - - 0 0 - 0.121 - 0.133 - - 0 - 0.00%
2023-08-21 0 0.121 0.115 0.130 0.121 0.121 15,000 1,815 0.1210 0.121 0.115 0.130 0.121 0.121 15,000 0.1210 0.00%
2023-08-18 0 0.121 0.112 0.131 0.121 0.121 30,000 3,630 0.1210 0.121 0.112 0.131 0.121 0.121 30,000 0.1210 -3.20%
2023-08-17 0 0.125 0.125 0.127 0.119 0.138 217,500 28,325 0.1302 0.125 0.125 0.127 0.119 0.138 217,500 0.1302 -5.30%
2023-08-16 0 0.132 0.119 0.134 0.132 0.132 200,000 26,400 0.1320 0.132 0.119 0.134 0.132 0.132 200,000 0.1320 0.00%
2023-08-15 0 0.132 0.119 0.132 - - 0 0 - 0.132 0.119 0.132 - - 0 - -1.49%
2023-08-14 0 0.134 0.119 0.134 - - 0 0 - 0.134 0.119 0.134 - - 0 - 0.00%
2023-08-11 0 0.134 0.123 0.134 0.121 0.138 535,000 68,162 0.1274 0.134 0.123 0.134 0.121 0.138 535,000 0.1274 -5.63%
2023-08-10 0 0.142 0.135 0.147 0.140 0.142 127,500 17,992 0.1411 0.142 0.135 0.147 0.140 0.142 127,500 0.1411 -1.39%
2023-08-09 0 0.144 - 0.146 - - 0 0 - 0.144 - 0.146 - - 0 - 0.00%
2023-08-08 0 0.144 - 0.146 - - 0 0 - 0.144 - 0.146 - - 0 - 0.00%
2023-08-07 0 0.144 - 0.146 - - 0 0 - 0.144 - 0.146 - - 0 - 0.00%
2023-08-04 0 0.144 0.132 0.144 0.132 0.144 487,500 67,250 0.1379 0.144 0.132 0.144 0.132 0.144 487,500 0.1379 2.86%
2023-08-03 0 0.140 0.132 0.146 - - 0 0 - 0.140 0.132 0.146 - - 0 - 0.00%
2023-08-02 0 0.140 0.135 0.147 - - 0 0 - 0.140 0.135 0.147 - - 0 - 0.00%
2023-08-01 0 0.140 0.132 0.140 - - 0 0 - 0.140 0.132 0.140 - - 0 - 0.00%
2023-07-31 0 0.140 0.140 0.147 0.138 0.145 880,000 122,597 0.1393 0.140 0.140 0.147 0.138 0.145 880,000 0.1393 -7.89%
2023-07-28 0 0.152 0.145 0.155 0.139 0.163 125,000 19,960 0.1597 0.152 0.145 0.155 0.139 0.163 125,000 0.1597 -6.75%
2023-07-27 0 0.163 0.140 0.163 0.163 0.163 2,500 407 0.1628 0.163 0.140 0.163 0.163 0.163 2,500 0.1628 12.41%
2023-07-26 0 0.145 0.140 0.154 - - 0 0 - 0.145 0.140 0.154 - - 0 - 0.00%
2023-07-25 0 0.145 0.145 0.161 0.145 0.145 20,000 2,900 0.1450 0.145 0.145 0.161 0.145 0.145 20,000 0.1450 -11.04%
2023-07-24 0 0.163 0.137 0.163 - - 0 0 - 0.163 0.137 0.163 - - 0 - -0.61%
2023-07-21 0 0.164 0.138 0.164 - - 0 0 - 0.164 0.138 0.164 - - 0 - -0.61%
2023-07-20 0 0.165 0.150 0.165 0.139 0.165 82,500 11,532 0.1398 0.165 0.150 0.165 0.139 0.165 82,500 0.1398 3.77%
2023-07-19 0 0.159 0.136 0.167 - - 0 0 - 0.159 0.136 0.167 - - 0 - 0.00%
2023-07-18 0 0.159 0.140 0.165 - - 0 0 - 0.159 0.140 0.165 - - 0 - 0.00%
2023-07-14 0 0.159 0.145 0.159 - - 0 0 - 0.159 0.145 0.159 - - 0 - -2.45%
2023-07-13 0 0.163 0.145 0.163 - - 0 0 - 0.163 0.145 0.163 - - 0 - -1.21%
2023-07-12 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - -0.60%
2023-07-11 0 0.166 0.147 0.166 - - 0 0 - 0.166 0.147 0.166 - - 0 - 0.00%
2023-07-10 0 0.166 - 0.166 - - 0 0 - 0.166 - 0.166 - - 0 - -0.60%
2023-07-07 0 0.167 - 0.167 - - 0 0 - 0.167 - 0.167 - - 0 - -0.60%
2023-07-06 0 0.168 0.148 0.170 - - 0 0 - 0.168 0.148 0.170 - - 0 - 0.00%
2023-07-05 0 0.168 0.135 0.169 0.131 0.168 87,500 13,160 0.1504 0.168 0.135 0.169 0.131 0.168 87,500 0.1504 5.66%
2023-07-04 0 0.159 0.140 0.160 - - 0 0 - 0.159 0.140 0.160 - - 0 - 0.00%
2023-07-03 0 0.159 - 0.170 - - 0 0 - 0.159 - 0.170 - - 0 - 0.00%
2023-06-30 0 0.159 - 0.169 - - 0 0 - 0.159 - 0.169 - - 0 - 0.00%
2023-06-29 0 0.159 - 0.179 - - 0 0 - 0.159 - 0.179 - - 0 - 0.00%
2023-06-28 0 0.159 0.140 0.159 0.140 0.160 52,500 7,447 0.1418 0.159 0.140 0.159 0.140 0.160 52,500 0.1418 7.43%
2023-06-27 0 0.148 0.137 0.150 0.137 0.148 105,000 14,592 0.1390 0.148 0.137 0.150 0.137 0.148 105,000 0.1390 -5.73%
2023-06-26 0 0.157 0.141 0.170 - - 0 0 - 0.157 0.141 0.170 - - 0 - 0.00%
2023-06-23 0 0.157 - 0.165 - - 0 0 - 0.157 - 0.165 - - 0 - 0.00%
2023-06-21 0 0.157 0.137 0.160 - - 0 0 - 0.157 0.137 0.160 - - 0 - 0.00%
2023-06-20 0 0.157 0.119 0.167 - - 0 0 - 0.157 0.119 0.167 - - 0 - 0.00%
2023-06-19 0 0.157 0.138 0.157 - - 0 0 - 0.157 0.138 0.157 - - 0 - -1.26%
2023-06-16 0 0.159 0.145 0.159 0.160 0.160 37,500 5,997 0.1599 0.159 0.145 0.159 0.160 0.160 37,500 0.1599 -6.47%
2023-06-15 0 0.170 0.149 0.170 0.140 0.170 555,000 85,680 0.1544 0.170 0.149 0.170 0.140 0.170 555,000 0.1544 10.39%
2023-06-14 0 0.154 0.135 0.154 - - 0 0 - 0.154 0.135 0.154 - - 0 - -0.65%
2023-06-13 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - -0.64%
2023-06-12 0 0.156 0.137 0.156 - - 0 0 - 0.156 0.137 0.156 - - 0 - 0.00%
2023-06-09 0 0.156 0.135 0.156 - - 0 0 - 0.156 0.135 0.156 - - 0 - 0.00%
2023-06-08 0 0.156 0.130 0.156 0.156 0.156 7,500 1,170 0.1560 0.156 0.130 0.156 0.156 0.156 7,500 0.1560 -1.89%
2023-06-07 0 0.159 0.135 0.159 0.159 0.159 2,500 397 0.1588 0.159 0.135 0.159 0.159 0.159 2,500 0.1588 13.57%
2023-06-06 0 0.140 - 0.143 0.140 0.140 32,500 4,550 0.1400 0.140 - 0.143 0.140 0.140 32,500 0.1400 -2.10%
2023-06-05 0 0.143 - 0.143 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2023-06-02 0 0.143 - 0.143 - - 45,000,000 5,805,000 0.1290 0.143 - 0.143 - - 45,000,000 0.1290 0.00%
2023-06-01 0 0.143 - 0.143 - - 0 0 - 0.143 - 0.143 - - 0 - -0.69%
2023-05-31 0 0.144 0.118 0.145 0.131 0.144 62,500 8,190 0.1310 0.144 0.118 0.145 0.131 0.144 62,500 0.1310 9.92%
2023-05-30 0 0.131 0.118 0.145 - - 0 0 - 0.131 0.118 0.145 - - 0 - 0.00%
2023-05-29 0 0.131 0.131 0.145 0.131 0.131 7,500 982 0.1309 0.131 0.131 0.145 0.131 0.131 7,500 0.1309 0.00%
2023-05-25 0 0.131 0.118 0.142 - - 0 0 - 0.131 0.118 0.142 - - 0 - 0.00%
2023-05-24 0 0.131 0.118 0.142 - - 0 0 - 0.131 0.118 0.142 - - 0 - 0.00%
2023-05-23 0 0.131 0.118 0.141 0.118 0.131 157,500 20,597 0.1308 0.131 0.118 0.141 0.118 0.131 157,500 0.1308 0.77%
2023-05-22 0 0.130 0.118 0.130 - - 0 0 - 0.130 0.118 0.130 - - 0 - -2.99%
2023-05-19 0 0.134 0.119 0.134 0.134 0.134 55,000 7,370 0.1340 0.134 0.119 0.134 0.134 0.134 55,000 0.1340 0.00%
2023-05-18 0 0.134 0.118 0.134 - - 0 0 - 0.134 0.118 0.134 - - 0 - -0.74%
2023-05-17 0 0.135 0.120 0.135 - - 0 0 - 0.135 0.120 0.135 - - 0 - -2.17%
2023-05-16 0 0.138 0.118 0.138 - - 0 0 - 0.138 0.118 0.138 - - 0 - 0.00%
2023-05-15 0 0.138 0.118 0.138 - - 0 0 - 0.138 0.118 0.138 - - 0 - -2.82%
2023-05-12 0 0.142 0.118 0.142 - - 0 0 - 0.142 0.118 0.142 - - 0 - -0.70%
2023-05-11 0 0.143 0.118 0.143 0.143 0.143 2,500 357 0.1428 0.143 0.118 0.143 0.143 0.143 2,500 0.1428 3.62%
2023-05-10 0 0.138 0.118 0.140 - - 0 0 - 0.138 0.118 0.140 - - 0 - 0.00%
2023-05-09 0 0.138 0.118 0.138 - - 0 0 - 0.138 0.118 0.138 - - 0 - -0.72%
2023-05-08 0 0.139 0.125 0.139 - - 0 0 - 0.139 0.125 0.139 - - 0 - -0.71%
2023-05-05 0 0.140 0.120 0.140 - - 0 0 - 0.140 0.120 0.140 - - 0 - -2.10%
2023-05-04 0 0.143 0.115 0.143 0.116 0.143 265,000 36,715 0.1385 0.143 0.115 0.143 0.116 0.143 265,000 0.1385 4.38%
2023-05-03 0 0.137 0.123 0.137 0.121 0.137 35,000 4,337 0.1239 0.137 0.123 0.137 0.121 0.137 35,000 0.1239 -0.72%
2023-05-02 0 0.138 0.130 0.140 0.138 0.138 5,000 690 0.1380 0.138 0.130 0.140 0.138 0.138 5,000 0.1380 -4.83%
2023-04-28 0 0.145 0.117 0.145 0.116 0.145 157,500 19,472 0.1236 0.145 0.117 0.145 0.116 0.145 157,500 0.1236 21.85%
2023-04-27 0 0.119 0.119 0.126 0.118 0.126 595,000 73,107 0.1229 0.119 0.119 0.126 0.118 0.126 595,000 0.1229 -7.03%
2023-04-26 0 0.128 0.122 0.137 0.120 0.137 715,000 90,690 0.1268 0.128 0.122 0.137 0.120 0.137 715,000 0.1268 -10.49%
2023-04-25 0 0.143 0.130 0.145 0.115 0.143 252,500 31,760 0.1258 0.143 0.130 0.145 0.115 0.143 252,500 0.1258 1.42%
2023-04-24 0 0.141 0.116 0.141 0.135 0.145 200,000 27,725 0.1386 0.141 0.116 0.141 0.135 0.145 200,000 0.1386 2.92%
2023-04-21 0 0.137 0.136 0.146 0.137 0.157 682,500 96,137 0.1409 0.137 0.136 0.146 0.137 0.157 682,500 0.1409 -18.45%
2023-04-20 0 0.168 0.136 0.168 0.135 0.168 237,500 33,075 0.1393 0.168 0.136 0.168 0.135 0.168 237,500 0.1393 2.44%
2023-04-19 0 0.164 0.131 0.156 0.141 0.165 815,000 119,945 0.1472 0.164 0.131 0.156 0.141 0.165 815,000 0.1472 -0.61%
2023-04-18 0 0.165 0.127 0.162 0.172 0.174 12,500 2,170 0.1736 0.165 0.127 0.162 0.172 0.174 12,500 0.1736 -1.79%
2023-04-17 0 0.168 - 0.175 0.141 0.168 502,500 70,920 0.1411 0.168 - 0.175 0.141 0.168 502,500 0.1411 5.00%
2023-04-14 0 0.160 0.122 0.164 0.122 0.162 510,000 71,960 0.1411 0.160 0.122 0.164 0.122 0.162 510,000 0.1411 -0.62%
2023-04-13 0 0.161 0.079 0.161 0.161 0.161 2,500 402 0.1608 0.161 0.079 0.161 0.161 0.161 2,500 0.1608 14.18%
2023-04-12 0 0.141 0.132 0.161 - - 2,500 402 0.1608 0.141 0.132 0.161 - - 2,500 0.1608 0.00%
2023-04-11 0 0.141 0.140 0.148 0.131 0.148 1,317,500 186,077 0.1412 0.141 0.140 0.148 0.131 0.148 1,317,500 0.1412 -14.55%
2023-04-06 0 0.165 0.160 0.171 0.160 0.165 1,817,500 290,812 0.1600 0.165 0.160 0.171 0.160 0.165 1,817,500 0.1600 0.00%
2023-04-04 0 0.165 0.150 0.165 0.165 0.165 2,500 412 0.1648 0.165 0.150 0.165 0.165 0.165 2,500 0.1648 3.13%
2023-04-03 0 0.160 0.140 0.163 0.160 0.160 2,600,000 416,000 0.1600 0.160 0.140 0.163 0.160 0.160 2,600,000 0.1600 -1.84%
2023-03-31 0 0.163 0.150 0.163 - - 0 0 - 0.163 0.150 0.163 - - 0 - 0.00%
2023-03-30 0 0.163 0.121 0.165 - - 0 0 - 0.163 0.121 0.165 - - 0 - 0.00%
2023-03-29 0 0.163 0.145 0.163 - - 0 0 - 0.163 0.145 0.163 - - 0 - -1.21%
2023-03-28 0 0.165 0.145 0.165 0.141 0.165 12,500 1,882 0.1506 0.165 0.145 0.165 0.141 0.165 12,500 0.1506 6.45%
2023-03-27 0 0.155 0.148 0.155 0.148 0.155 32,500 4,872 0.1499 0.155 0.148 0.155 0.148 0.155 32,500 0.1499 -6.06%
2023-03-24 0 0.165 0.150 0.165 0.165 0.170 3,000,000 503,000 0.1677 0.165 0.150 0.165 0.165 0.170 3,000,000 0.1677 -4.62%
2023-03-23 0 0.173 - 0.178 - - 0 0 - 0.173 - 0.178 - - 0 - 0.00%
2023-03-22 0 0.173 0.155 0.177 - - 0 0 - 0.173 0.155 0.177 - - 0 - 0.00%
2023-03-21 0 0.173 - 0.173 - - 0 0 - 0.173 - 0.173 - - 0 - -1.14%
2023-03-20 0 0.175 0.174 0.175 0.153 0.175 515,000 82,370 0.1599 0.175 0.174 0.175 0.153 0.175 515,000 0.1599 1.16%
2023-03-17 0 0.173 0.151 0.173 0.150 0.173 127,500 19,207 0.1506 0.173 0.151 0.173 0.150 0.173 127,500 0.1506 8.81%
2023-03-16 0 0.159 0.150 0.175 0.150 0.159 280,000 42,022 0.1501 0.159 0.150 0.175 0.150 0.159 280,000 0.1501 0.63%
2023-03-15 0 0.158 0.150 0.158 0.150 0.160 1,255,000 197,337 0.1572 0.158 0.150 0.158 0.150 0.160 1,255,000 0.1572 12.06%
2023-03-14 0 0.141 - 0.141 0.150 0.150 25,000 3,750 0.1500 0.141 - 0.141 0.150 0.150 25,000 0.1500 -6.00%
2023-03-13 0 0.150 - 0.165 - - 0 0 - 0.150 - 0.165 - - 0 - 0.00%
2023-03-10 0 0.150 - 0.155 0.150 0.150 65,000 9,750 0.1500 0.150 - 0.155 0.150 0.150 65,000 0.1500 0.00%
2023-03-09 0 0.150 - 0.151 - - 0 0 - 0.150 - 0.151 - - 0 - 0.00%
2023-03-08 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2023-03-07 0 0.150 0.113 0.150 - - 0 0 - 0.150 0.113 0.150 - - 0 - -5.06%
2023-03-06 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - -0.63%
2023-03-03 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2023-03-02 0 0.159 - 0.159 0.158 0.159 17,500 2,780 0.1589 0.159 - 0.159 0.158 0.159 17,500 0.1589 0.00%
2023-03-01 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2023-02-28 0 0.159 0.121 0.159 0.163 0.163 97,500 15,892 0.1630 0.159 0.121 0.159 0.163 0.163 97,500 0.1630 -0.63%
2023-02-27 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2023-02-24 0 0.160 - 0.160 0.160 0.160 2,500 400 0.1600 0.160 - 0.160 0.160 0.160 2,500 0.1600 6.67%
2023-02-23 0 0.150 0.148 0.150 0.150 0.150 15,000 2,250 0.1500 0.150 0.148 0.150 0.150 0.150 15,000 0.1500 15.38%
2023-02-22 0 0.130 0.120 0.130 0.130 0.130 150,000 19,500 0.1300 0.130 0.120 0.130 0.130 0.130 150,000 0.1300 0.00%
2023-02-21 0 0.130 0.120 0.130 - - 0 0 - 0.130 0.120 0.130 - - 0 - 0.00%
2023-02-20 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2023-02-17 0 0.130 0.120 0.130 - - 70,000 9,100 0.1300 0.130 0.120 0.130 - - 70,000 0.1300 0.00%
2023-02-16 0 0.130 0.120 0.130 0.120 0.130 550,000 70,525 0.1282 0.130 0.120 0.130 0.120 0.130 550,000 0.1282 -0.76%
2023-02-15 0 0.131 0.125 0.131 0.125 0.141 947,500 125,347 0.1323 0.131 0.125 0.131 0.125 0.141 947,500 0.1323 -15.48%
2023-02-14 0 0.155 0.140 0.168 0.155 0.155 92,500 14,370 0.1554 0.155 0.140 0.168 0.155 0.155 92,500 0.1554 0.00%
2023-02-13 0 0.155 0.140 0.155 0.150 0.163 985,000 153,355 0.1557 0.155 0.140 0.155 0.150 0.163 985,000 0.1557 3.33%
2023-02-10 0 0.150 0.120 0.150 0.150 0.150 2,500 375 0.1500 0.150 0.120 0.150 0.150 0.150 2,500 0.1500 17.19%
2023-02-09 0 0.128 0.127 0.128 0.127 0.128 270,000 34,350 0.1272 0.128 0.127 0.128 0.127 0.128 270,000 0.1272 0.79%
2023-02-08 0 0.127 0.119 0.144 - - 0 0 - 0.127 0.119 0.144 - - 0 - 0.00%
2023-02-07 0 0.127 0.113 0.127 0.112 0.127 1,687,500 211,302 0.1252 0.127 0.113 0.127 0.112 0.127 1,687,500 0.1252 0.79%
2023-02-06 0 0.126 0.119 0.127 0.090 0.128 727,500 83,905 0.1153 0.126 0.119 0.127 0.090 0.128 727,500 0.1153 17.76%
2023-02-03 0 0.107 0.081 0.107 0.106 0.107 10,000 1,062 0.1062 0.107 0.081 0.107 0.106 0.107 10,000 0.1062 1.90%
2023-02-02 0 0.105 0.105 0.108 0.072 0.099 640,000 55,270 0.0864 0.105 0.105 0.108 0.072 0.099 640,000 0.0864 19.32%
2023-02-01 0 0.088 0.069 0.088 0.071 0.088 82,500 5,900 0.0715 0.088 0.069 0.088 0.071 0.088 82,500 0.0715 23.94%
2023-01-31 0 0.071 0.068 0.084 - - 0 0 - 0.071 0.068 0.084 - - 0 - 0.00%
2023-01-30 0 0.071 0.068 - - - 0 0 - 0.071 0.068 - - - 0 - 0.00%
2023-01-27 0 0.071 0.071 0.084 0.066 0.079 32,500 2,535 0.0780 0.071 0.071 0.084 0.066 0.079 32,500 0.0780 -11.25%
2023-01-26 0 0.080 0.066 0.089 - - 0 0 - 0.080 0.066 0.089 - - 0 - 0.00%
2023-01-20 0 0.080 0.062 0.085 - - 0 0 - 0.080 0.062 0.085 - - 0 - 0.00%
2023-01-19 0 0.080 0.062 0.085 - - 0 0 - 0.080 0.062 0.085 - - 0 - 0.00%
2023-01-18 0 0.080 0.062 0.085 - - 0 0 - 0.080 0.062 0.085 - - 0 - 0.00%
2023-01-17 0 0.080 0.065 0.080 - - 0 0 - 0.080 0.065 0.080 - - 0 - -4.76%
2023-01-16 0 0.084 0.066 0.084 - - 0 0 - 0.084 0.066 0.084 - - 0 - -1.18%
2023-01-13 0 0.085 0.085 0.087 0.066 0.074 302,500 22,365 0.0739 0.085 0.085 0.087 0.066 0.074 302,500 0.0739 13.33%
2023-01-12 0 0.075 0.065 0.075 0.075 0.075 5,000 375 0.0750 0.075 0.065 0.075 0.075 0.075 5,000 0.0750 0.00%
2023-01-11 0 0.075 0.068 - - - 0 0 - 0.075 0.068 - - - 0 - 0.00%
2023-01-10 0 0.075 0.067 0.080 0.063 0.075 127,500 9,532 0.0748 0.075 0.067 0.080 0.063 0.075 127,500 0.0748 0.00%
2023-01-09 0 0.075 0.062 0.080 0.075 0.075 20,000 1,500 0.0750 0.075 0.062 0.080 0.075 0.075 20,000 0.0750 0.00%
2023-01-06 0 0.075 0.060 0.080 - - 0 0 - 0.075 0.060 0.080 - - 0 - 0.00%
2023-01-05 0 0.075 0.060 0.080 - - 0 0 - 0.075 0.060 0.080 - - 0 - 0.00%
2023-01-04 0 0.075 0.060 - 0.075 0.075 20,000 1,500 0.0750 0.075 0.060 - 0.075 0.075 20,000 0.0750 0.00%
2023-01-03 0 0.075 0.070 0.075 - - 0 0 - 0.075 0.070 0.075 - - 0 - 0.00%
2022-12-30 0 0.075 0.070 0.086 - - 0 0 - 0.075 0.070 0.086 - - 0 - 0.00%
2022-12-29 0 0.075 0.070 0.075 - - 0 0 - 0.075 0.070 0.075 - - 0 - 0.00%
2022-12-28 0 0.075 0.069 0.080 0.070 0.080 255,000 18,610 0.0730 0.075 0.069 0.080 0.070 0.080 255,000 0.0730 -9.64%
2022-12-23 0 0.083 0.070 0.084 0.083 0.083 5,000 415 0.0830 0.083 0.070 0.084 0.083 0.083 5,000 0.0830 18.57%
2022-12-22 0 0.070 0.070 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
2022-12-21 0 0.070 0.070 0.075 - - 0 0 - 0.070 0.070 0.075 - - 0 - 0.00%
2022-12-20 0 0.070 0.070 0.074 0.070 0.072 27,500 1,975 0.0718 0.070 0.070 0.074 0.070 0.072 27,500 0.0718 -5.41%
2022-12-19 0 0.074 0.070 0.074 0.070 0.075 52,500 3,687 0.0702 0.074 0.070 0.074 0.070 0.075 52,500 0.0702 0.00%
2022-12-16 0 0.074 0.066 0.074 - - 0 0 - 0.074 0.066 0.074 - - 0 - 0.00%
2022-12-15 0 0.074 0.065 0.074 - - 0 0 - 0.074 0.065 0.074 - - 0 - 0.00%
2022-12-14 0 0.074 0.064 0.075 - - 0 0 - 0.074 0.064 0.075 - - 0 - 0.00%
2022-12-13 0 0.074 0.070 0.074 0.074 0.075 67,500 5,057 0.0749 0.074 0.070 0.074 0.074 0.075 67,500 0.0749 5.71%
2022-12-12 0 0.070 0.064 0.070 - - 0 0 - 0.070 0.064 0.070 - - 0 - 0.00%
2022-12-09 0 0.070 0.065 0.070 0.068 0.070 82,500 5,615 0.0681 0.070 0.065 0.070 0.068 0.070 82,500 0.0681 9.37%
2022-12-08 0 0.064 0.063 0.076 - - 0 0 - 0.064 0.063 0.076 - - 0 - 0.00%
2022-12-07 0 0.064 0.064 0.068 0.062 0.067 1,015,000 66,255 0.0653 0.064 0.064 0.068 0.062 0.067 1,015,000 0.0653 -3.03%
2022-12-06 0 0.066 0.066 0.069 0.064 0.068 700,000 45,137 0.0645 0.066 0.066 0.069 0.064 0.068 700,000 0.0645 -2.94%
2022-12-05 0 0.068 0.066 0.068 0.065 0.068 1,140,000 74,775 0.0656 0.068 0.066 0.068 0.065 0.068 1,140,000 0.0656 -2.86%
2022-12-02 0 0.070 0.067 0.070 0.070 0.070 2,500 175 0.0700 0.070 0.067 0.070 0.070 0.070 2,500 0.0700 4.48%
2022-12-01 0 0.067 0.067 0.071 0.065 0.071 505,000 34,345 0.0680 0.067 0.067 0.071 0.065 0.071 505,000 0.0680 -5.63%
2022-11-30 0 0.071 0.064 0.071 0.065 0.071 700,000 47,320 0.0676 0.071 0.064 0.071 0.065 0.071 700,000 0.0676 1.43%
2022-11-29 0 0.070 0.067 0.071 0.070 0.071 745,000 52,600 0.0706 0.070 0.067 0.071 0.070 0.071 745,000 0.0706 -2.78%
2022-11-28 0 0.072 0.070 0.075 0.070 0.072 527,500 37,957 0.0720 0.072 0.070 0.075 0.070 0.072 527,500 0.0720 -7.69%
2022-11-25 0 0.078 0.073 0.078 0.075 0.078 630,000 48,735 0.0774 0.078 0.073 0.078 0.075 0.078 630,000 0.0774 -2.50%
2022-11-24 0 0.080 0.079 0.080 0.075 0.083 980,000 77,237 0.0788 0.080 0.079 0.080 0.075 0.083 980,000 0.0788 -15.79%
2022-11-23 0 0.095 0.080 0.095 0.095 0.095 2,500 237 0.0948 0.095 0.080 0.095 0.095 0.095 2,500 0.0948 18.75%
2022-11-22 0 0.080 0.073 0.080 0.079 0.084 515,000 40,860 0.0793 0.080 0.073 0.080 0.079 0.084 515,000 0.0793 0.00%
2022-11-21 0 0.080 0.080 0.099 - - 0 0 - 0.080 0.080 0.099 - - 0 - 0.00%
2022-11-18 0 0.080 0.076 0.080 0.080 0.081 392,500 31,745 0.0809 0.080 0.076 0.080 0.080 0.081 392,500 0.0809 0.00%
2022-11-17 0 0.080 0.080 0.099 0.080 0.080 2,500 200 0.0800 0.080 0.080 0.099 0.080 0.080 2,500 0.0800 0.00%
2022-11-16 0 0.080 0.076 0.080 0.080 0.084 77,500 6,305 0.0814 0.080 0.076 0.080 0.080 0.084 77,500 0.0814 -3.61%
2022-11-15 0 0.083 0.080 0.083 0.073 0.083 545,000 44,400 0.0815 0.083 0.080 0.083 0.073 0.083 545,000 0.0815 0.00%
2022-11-14 0 0.083 0.080 0.086 0.082 0.087 575,000 47,675 0.0829 0.083 0.080 0.086 0.082 0.087 575,000 0.0829 1.22%
2022-11-11 0 0.082 0.082 0.089 0.082 0.089 715,000 59,570 0.0833 0.082 0.082 0.089 0.082 0.089 715,000 0.0833 -3.53%
2022-11-10 0 0.085 0.083 0.089 0.085 0.090 230,000 20,150 0.0876 0.085 0.083 0.089 0.085 0.090 230,000 0.0876 -8.60%
2022-11-09 0 0.093 0.087 0.095 0.081 0.100 685,000 64,552 0.0942 0.093 0.087 0.095 0.081 0.100 685,000 0.0942 -7.00%
2022-11-08 0 0.100 0.100 0.104 - - 2,500 250 0.1000 0.100 0.100 0.104 - - 2,500 0.1000 0.00%
2022-11-07 0 0.100 0.100 0.106 0.100 0.109 845,000 88,550 0.1048 0.100 0.100 0.106 0.100 0.109 845,000 0.1048 -13.04%
2022-11-04 0 0.115 0.101 0.115 0.106 0.115 1,115,000 121,847 0.1093 0.115 0.101 0.115 0.106 0.115 1,115,000 0.1093 -9.45%
2022-11-03 0 0.127 0.127 0.128 - - 0 0 - 0.127 0.127 0.128 - - 0 - 18.69%
2022-11-02 0 0.107 0.102 0.107 0.100 0.111 702,500 75,782 0.1079 0.107 0.102 0.107 0.100 0.111 702,500 0.1079 -3.60%
2022-11-01 0 0.111 0.111 - - - 0 0 - 0.111 0.111 - - - 0 - 0.00%
2022-10-31 0 0.111 0.111 0.125 0.110 0.126 37,500 4,685 0.1249 0.111 0.111 0.125 0.110 0.126 37,500 0.1249 -11.90%
2022-10-28 0 0.126 0.126 0.145 - - 0 0 - 0.126 0.126 0.145 - - 0 - 0.00%
2022-10-27 0 0.126 0.115 0.126 0.128 0.128 2,500 320 0.1280 0.126 0.115 0.126 0.128 0.128 2,500 0.1280 -13.70%
2022-10-26 0 0.146 0.128 0.146 0.148 0.148 2,500 370 0.1480 0.146 0.128 0.146 0.148 0.148 2,500 0.1480 7.35%
2022-10-25 0 0.136 0.128 0.136 - - 0 0 - 0.136 0.128 0.136 - - 0 - -0.73%
2022-10-24 0 0.137 0.132 0.137 0.137 0.137 500,000 68,500 0.1370 0.137 0.132 0.137 0.137 0.137 500,000 0.1370 -1.44%
2022-10-21 0 0.139 0.132 0.140 0.139 0.140 25,000 3,497 0.1399 0.139 0.132 0.140 0.139 0.140 25,000 0.1399 -12.58%
2022-10-20 0 0.159 0.136 0.159 - - 0 0 - 0.159 0.136 0.159 - - 0 - -0.63%
2022-10-19 0 0.160 0.138 0.160 - - 0 0 - 0.160 0.138 0.160 - - 0 - 0.00%
2022-10-18 0 0.160 0.160 0.161 - - 0 0 - 0.160 0.160 0.161 - - 0 - 6.67%
2022-10-17 0 0.150 0.138 0.161 - - 0 0 - 0.150 0.138 0.161 - - 0 - 0.00%
2022-10-14 0 0.150 0.144 0.150 - - 0 0 - 0.150 0.144 0.150 - - 0 - -1.96%
2022-10-13 0 0.153 0.144 0.153 - - 0 0 - 0.153 0.144 0.153 - - 0 - -3.77%
2022-10-12 0 0.159 0.160 0.161 - - 0 0 - 0.159 0.160 0.161 - - 0 - 1.27%
2022-10-11 0 0.157 0.145 0.157 - - 0 0 - 0.157 0.145 0.157 - - 0 - -0.63%
2022-10-10 0 0.158 0.145 0.161 - - 0 0 - 0.158 0.145 0.161 - - 0 - 0.00%
2022-10-07 0 0.158 0.159 0.160 - - 0 0 - 0.158 0.159 0.160 - - 0 - 0.64%
2022-10-06 0 0.157 0.144 0.157 0.142 0.157 112,500 16,327 0.1451 0.157 0.144 0.157 0.142 0.157 112,500 0.1451 11.35%
2022-10-05 0 0.141 - 0.163 - - 0 0 - 0.141 - 0.163 - - 0 - 0.00%
2022-10-03 0 0.141 0.132 0.141 - - 0 0 - 0.141 0.132 0.141 - - 0 - 0.00%
2022-09-30 0 0.141 0.141 0.144 0.132 0.141 105,000 13,885 0.1322 0.141 0.141 0.144 0.132 0.141 105,000 0.1322 -2.08%
2022-09-29 0 0.144 0.132 0.144 - - 0 0 - 0.144 0.132 0.144 - - 0 - 0.00%
2022-09-28 0 0.144 0.134 0.165 - - 0 0 - 0.144 0.134 0.165 - - 0 - 0.00%
2022-09-27 0 0.144 0.134 0.146 0.148 0.148 25,000 3,700 0.1480 0.144 0.134 0.146 0.148 0.148 25,000 0.1480 -2.70%
2022-09-26 0 0.148 0.141 0.165 - - 0 0 - 0.148 0.141 0.165 - - 0 - 0.00%
2022-09-23 0 0.148 0.148 0.150 0.148 0.148 15,000 2,220 0.1480 0.148 0.148 0.150 0.148 0.148 15,000 0.1480 -5.13%
2022-09-22 0 0.156 0.145 0.156 0.146 0.156 22,500 3,310 0.1471 0.156 0.145 0.156 0.146 0.156 22,500 0.1471 -6.59%
2022-09-21 0 0.167 0.145 0.168 0.144 0.167 42,500 6,357 0.1496 0.167 0.145 0.168 0.144 0.167 42,500 0.1496 -0.60%
2022-09-20 0 0.168 0.146 0.168 - - 0 0 - 0.168 0.146 0.168 - - 0 - -2.89%
2022-09-19 0 0.173 0.173 0.174 - - 0 0 - 0.173 0.173 0.174 - - 0 - 4.22%
2022-09-16 0 0.166 0.148 0.174 - - 0 0 - 0.166 0.148 0.174 - - 0 - 0.00%
2022-09-15 0 0.166 0.147 0.174 - - 0 0 - 0.166 0.147 0.174 - - 0 - 0.00%
2022-09-14 0 0.166 0.143 0.174 - - 0 0 - 0.166 0.143 0.174 - - 0 - 0.00%
2022-09-13 0 0.166 0.155 0.173 - - 0 0 - 0.166 0.155 0.173 - - 0 - 0.00%
2022-09-09 0 0.166 0.155 0.162 0.162 0.166 135,000 21,880 0.1621 0.166 0.155 0.162 0.162 0.166 135,000 0.1621 0.00%
2022-09-08 0 0.166 0.156 0.171 - - 0 0 - 0.166 0.156 0.171 - - 0 - 0.00%
2022-09-07 0 0.166 0.159 0.174 - - 0 0 - 0.166 0.159 0.174 - - 0 - 0.00%
2022-09-06 0 0.166 0.166 0.174 0.155 0.168 312,500 48,675 0.1558 0.166 0.166 0.174 0.155 0.168 312,500 0.1558 -3.49%
2022-09-05 0 0.172 0.156 0.172 0.155 0.175 10,000 1,602 0.1602 0.172 0.156 0.172 0.155 0.175 10,000 0.1602 1.18%
2022-09-02 0 0.170 0.170 0.178 - - 0 0 - 0.170 0.170 0.178 - - 0 - 0.59%
2022-09-01 0 0.169 0.170 0.174 0.167 0.174 492,500 82,725 0.1680 0.169 0.170 0.174 0.167 0.174 492,500 0.1680 -0.59%
2022-08-31 0 0.170 0.170 0.176 0.165 0.170 195,000 32,535 0.1668 0.170 0.170 0.176 0.165 0.170 195,000 0.1668 2.41%
2022-08-30 0 0.166 0.148 0.166 0.170 0.170 5,000 850 0.1700 0.166 0.148 0.166 0.170 0.170 5,000 0.1700 -6.74%
2022-08-29 0 0.178 0.083 0.178 0.160 0.178 42,500 6,845 0.1611 0.178 0.083 0.178 0.160 0.178 42,500 0.1611 11.25%
2022-08-26 0 0.160 0.150 0.160 0.161 0.162 105,000 16,907 0.1610 0.160 0.150 0.160 0.161 0.162 105,000 0.1610 0.00%
2022-08-25 0 0.160 0.160 0.179 - - 0 0 - 0.160 0.160 0.179 - - 0 - 0.00%
2022-08-24 0 0.160 0.150 0.160 - - 0 0 - 0.160 0.150 0.160 - - 0 - 0.00%
2022-08-23 0 0.160 0.150 0.160 - - 0 0 - 0.160 0.150 0.160 - - 0 - 0.00%
2022-08-22 0 0.160 0.160 0.179 - - 0 0 - 0.160 0.160 0.179 - - 0 - 3.23%
2022-08-19 0 0.155 0.150 0.155 - - 0 0 - 0.155 0.150 0.155 - - 0 - -3.12%
2022-08-18 0 0.160 0.151 0.160 - - 0 0 - 0.160 0.151 0.160 - - 0 - -2.44%
2022-08-17 0 0.164 0.164 0.165 0.160 0.163 447,500 71,825 0.1605 0.164 0.164 0.165 0.160 0.163 447,500 0.1605 -9.89%
2022-08-16 0 0.182 0.161 0.195 - - 0 0 - 0.182 0.161 0.195 - - 0 - -0.55%
2022-08-15 0 0.183 0.161 0.195 - - 0 0 - 0.183 0.161 0.195 - - 0 - 0.00%
2022-08-12 0 0.183 0.161 0.186 - - 0 0 - 0.183 0.161 0.186 - - 0 - -2.14%
2022-08-11 0 0.187 0.168 0.187 0.187 0.187 2,500 467 0.1868 0.187 0.168 0.187 0.187 0.187 2,500 0.1868 11.31%
2022-08-10 0 0.168 0.160 - - - 0 0 - 0.168 0.160 - - - 0 - 0.00%
2022-08-09 0 0.168 0.168 - 0.168 0.168 61,000 10,242 0.1679 0.168 0.168 - 0.168 0.168 61,000 0.1679 3.70%
2022-08-08 0 0.162 0.150 0.162 - - 0 0 - 0.162 0.150 0.162 - - 0 - 0.00%
2022-08-05 0 0.162 0.160 - - - 0 0 - 0.162 0.160 - - - 0 - 0.00%
2022-08-04 0 0.162 0.160 - - - 0 0 - 0.162 0.160 - - - 0 - 0.00%
2022-08-03 0 0.162 0.160 - - - 0 0 - 0.162 0.160 - - - 0 - 0.00%
2022-08-02 0 0.162 0.162 0.175 0.162 0.166 252,500 41,420 0.1640 0.162 0.162 0.175 0.162 0.166 252,500 0.1640 -17.35%
2022-08-01 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2022-07-29 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - -0.51%
2022-07-28 0 0.197 0.169 0.197 - - 0 0 - 0.197 0.169 0.197 - - 0 - 0.00%
2022-07-27 0 0.197 0.197 0.198 - - 0 0 - 0.197 0.197 0.198 - - 0 - 5.35%
2022-07-26 0 0.187 0.171 0.187 - - 0 0 - 0.187 0.171 0.187 - - 0 - -6.50%
2022-07-25 0 0.200 0.168 0.200 0.200 0.210 7,500 1,550 0.2067 0.200 0.168 0.200 0.200 0.210 7,500 0.2067 5.26%
2022-07-22 0 0.190 0.190 0.195 0.190 0.195 42,500 8,137 0.1915 0.190 0.190 0.195 0.190 0.195 42,500 0.1915 0.00%
2022-07-21 0 0.190 0.186 0.196 0.190 0.198 680,000 132,947 0.1955 0.190 0.186 0.196 0.190 0.198 680,000 0.1955 -2.06%
2022-07-20 0 0.194 0.180 0.195 0.180 0.195 810,000 153,092 0.1890 0.194 0.180 0.195 0.180 0.195 810,000 0.1890 7.78%
2022-07-19 0 0.180 0.175 0.180 0.175 0.180 760,000 133,210 0.1753 0.180 0.175 0.180 0.175 0.180 760,000 0.1753 2.86%
2022-07-18 0 0.175 0.160 0.175 0.165 0.175 902,500 152,862 0.1694 0.175 0.160 0.175 0.165 0.175 902,500 0.1694 9.38%
2022-07-15 0 0.160 0.140 0.161 0.148 0.160 735,000 114,737 0.1561 0.160 0.140 0.161 0.148 0.160 735,000 0.1561 9.59%
2022-07-14 0 0.146 0.138 0.150 0.136 0.159 120,000 17,077 0.1423 0.146 0.138 0.150 0.136 0.159 120,000 0.1423 7.35%
2022-07-13 0 0.136 0.136 0.160 0.130 0.144 782,500 105,510 0.1348 0.136 0.136 0.160 0.130 0.144 782,500 0.1348 -13.38%
2022-07-12 0 0.157 - 0.157 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
2022-07-11 0 0.157 0.127 0.157 0.159 0.160 317,500 50,762 0.1599 0.157 0.127 0.157 0.159 0.160 317,500 0.1599 5.37%
2022-07-08 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - -0.67%
2022-07-07 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -6.25%
2022-07-06 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2022-07-05 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2022-07-04 0 0.160 0.134 0.161 0.160 0.160 2,500 400 0.1600 0.160 0.134 0.161 0.160 0.160 2,500 0.1600 7.38%
2022-06-30 0 0.149 0.135 0.161 - - 0 0 - 0.149 0.135 0.161 - - 0 - 0.00%
2022-06-29 0 0.149 0.137 0.149 - - 0 0 - 0.149 0.137 0.149 - - 0 - 0.00%
2022-06-28 0 0.149 0.132 0.161 0.136 0.149 242,500 33,277 0.1372 0.149 0.132 0.161 0.136 0.149 242,500 0.1372 2.76%
2022-06-27 0 0.145 0.140 0.146 0.134 0.145 67,500 9,072 0.1344 0.145 0.140 0.146 0.134 0.145 67,500 0.1344 -0.68%
2022-06-24 0 0.146 0.140 0.146 0.146 0.146 15,000 2,190 0.1460 0.146 0.140 0.146 0.146 0.146 15,000 0.1460 0.00%
2022-06-23 0 0.146 0.140 0.146 - - 0 0 - 0.146 0.140 0.146 - - 0 - -0.68%
2022-06-22 0 0.147 0.147 0.148 - - 0 0 - 0.147 0.147 0.148 - - 0 - 5.76%
2022-06-21 0 0.139 0.127 0.148 - - 0 0 - 0.139 0.127 0.148 - - 0 - 0.00%
2022-06-20 0 0.139 0.123 0.148 0.139 0.139 27,500 3,822 0.1390 0.139 0.123 0.148 0.139 0.139 27,500 0.1390 2.96%
2022-06-17 0 0.135 0.130 0.155 - - 0 0 - 0.135 0.130 0.155 - - 0 - 0.00%
2022-06-16 0 0.135 0.130 0.148 - - 0 0 - 0.135 0.130 0.148 - - 0 - 0.00%
2022-06-15 0 0.135 0.135 0.148 0.126 0.135 2,960,000 384,842 0.1300 0.135 0.135 0.148 0.126 0.135 2,960,000 0.1300 0.00%
2022-06-14 0 0.135 0.126 0.140 0.129 0.138 3,867,500 510,355 0.1320 0.135 0.126 0.140 0.129 0.138 3,867,500 0.1320 -2.88%
2022-06-13 0 0.139 0.130 0.139 0.130 0.140 2,905,000 386,200 0.1329 0.139 0.130 0.139 0.130 0.140 2,905,000 0.1329 0.72%
2022-06-10 0 0.138 0.138 0.141 0.138 0.150 2,817,500 397,730 0.1412 0.138 0.138 0.141 0.138 0.150 2,817,500 0.1412 -6.12%
2022-06-09 0 0.147 0.147 0.162 0.135 0.161 2,122,500 307,140 0.1447 0.147 0.147 0.162 0.135 0.161 2,122,500 0.1447 -0.68%
2022-06-08 0 0.148 0.143 0.155 0.148 0.150 105,000 15,555 0.1481 0.148 0.143 0.155 0.148 0.150 105,000 0.1481 -2.63%
2022-06-07 0 0.152 0.143 0.152 - - 0 0 - 0.152 0.143 0.152 - - 0 - -6.17%
2022-06-06 0 0.162 0.143 0.160 0.151 0.162 7,500 1,187 0.1583 0.162 0.143 0.160 0.151 0.162 7,500 0.1583 8.00%
2022-06-02 0 0.150 0.137 0.150 0.137 0.147 45,000 6,370 0.1416 0.150 0.137 0.150 0.137 0.147 45,000 0.1416 8.70%
2022-06-01 0 0.138 0.138 0.162 0.138 0.138 60,000 8,280 0.1380 0.138 0.138 0.162 0.138 0.138 60,000 0.1380 -4.83%
2022-05-31 0 0.145 0.141 0.145 - - 0 0 - 0.145 0.141 0.145 - - 0 - 0.00%
2022-05-30 0 0.145 0.138 0.145 0.145 0.152 185,000 27,152 0.1468 0.145 0.138 0.145 0.145 0.152 185,000 0.1468 -10.49%
2022-05-27 0 0.162 0.154 0.169 0.153 0.162 72,500 11,137 0.1536 0.162 0.154 0.169 0.153 0.162 72,500 0.1536 1.89%
2022-05-26 0 0.159 0.152 0.159 0.152 0.170 2,180,000 347,075 0.1592 0.159 0.152 0.159 0.152 0.170 2,180,000 0.1592 -6.47%
2022-05-25 0 0.170 0.170 0.172 0.156 0.172 3,842,500 630,062 0.1640 0.170 0.170 0.172 0.156 0.172 3,842,500 0.1640 0.00%
2022-05-24 0 0.170 0.170 0.172 0.170 0.170 250,000 42,500 0.1700 0.170 0.170 0.172 0.170 0.170 250,000 0.1700 0.00%
2022-05-23 0 0.170 0.154 0.170 0.164 0.170 340,000 57,072 0.1679 0.170 0.154 0.170 0.164 0.170 340,000 0.1679 3.66%
2022-05-20 0 0.164 0.151 0.165 0.150 0.167 427,500 68,087 0.1593 0.164 0.151 0.165 0.150 0.167 427,500 0.1593 -3.53%
2022-05-19 0 0.170 0.170 0.179 0.170 0.170 20,000 3,400 0.1700 0.170 0.170 0.179 0.170 0.170 20,000 0.1700 0.00%
2022-05-18 0 0.170 0.153 0.170 0.160 0.170 4,677,500 785,742 0.1680 0.170 0.153 0.170 0.160 0.170 4,677,500 0.1680 1.19%
2022-05-17 0 0.168 0.160 0.168 - - 0 0 - 0.168 0.160 0.168 - - 0 - 0.00%
2022-05-16 0 0.168 0.176 0.178 0.158 0.160 1,617,500 255,867 0.1582 0.168 0.176 0.178 0.158 0.160 1,617,500 0.1582 12.00%
2022-05-13 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2022-05-12 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2022-05-11 0 0.150 0.150 0.168 - - 0 0 - 0.150 0.150 0.168 - - 0 - 0.00%
2022-05-10 0 0.150 0.150 0.178 0.144 0.150 10,000 1,455 0.1455 0.150 0.150 0.178 0.144 0.150 10,000 0.1455 -6.25%
2022-05-06 0 0.160 0.160 0.177 0.160 0.160 10,000 1,600 0.1600 0.160 0.160 0.177 0.160 0.160 10,000 0.1600 0.00%
2022-05-05 0 0.160 0.160 0.179 0.154 0.182 2,735,000 479,935 0.1755 0.160 0.160 0.179 0.154 0.182 2,735,000 0.1755 -5.88%
2022-05-04 0 0.170 - 0.190 0.170 0.170 2,500 425 0.1700 0.170 - 0.190 0.170 0.170 2,500 0.1700 0.00%
2022-05-03 0 0.170 - 0.180 - - 0 0 - 0.170 - 0.180 - - 0 - 0.00%
2022-04-29 0 0.170 0.170 0.179 0.162 0.170 6,002,500 1,010,405 0.1683 0.170 0.170 0.179 0.162 0.170 6,002,500 0.1683 4.94%
2022-04-28 0 0.162 0.140 - - - 0 0 - 0.162 0.140 - - - 0 - 0.00%
2022-04-27 0 0.162 0.140 - 0.162 0.162 2,500 405 0.1620 0.162 0.140 - 0.162 0.162 2,500 0.1620 15.71%
2022-04-26 0 0.140 0.140 0.150 0.140 0.140 15,000 2,100 0.1400 0.140 0.140 0.150 0.140 0.140 15,000 0.1400 -4.76%
2022-04-25 0 0.147 0.135 0.150 0.134 0.149 910,000 125,125 0.1375 0.147 0.135 0.150 0.134 0.149 910,000 0.1375 -7.55%
2022-04-22 0 0.159 0.130 0.159 - - 0 0 - 0.159 0.130 0.159 - - 0 - 0.00%
2022-04-21 0 0.159 - 0.159 0.152 0.159 47,500 7,237 0.1524 0.159 - 0.159 0.152 0.159 47,500 0.1524 -0.63%
2022-04-20 0 0.160 0.152 0.160 - - 0 0 - 0.160 0.152 0.160 - - 0 - -3.03%
2022-04-19 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2022-04-14 0 0.165 0.132 0.179 0.165 0.165 2,500 412 0.1648 0.165 0.132 0.179 0.165 0.165 2,500 0.1648 10.00%
2022-04-13 0 0.150 0.130 0.163 0.150 0.150 120,000 18,000 0.1500 0.150 0.130 0.163 0.150 0.150 120,000 0.1500 0.00%
2022-04-12 0 0.150 0.146 0.166 0.149 0.153 167,500 25,170 0.1503 0.150 0.146 0.166 0.149 0.153 167,500 0.1503 -8.54%
2022-04-11 0 0.164 0.145 0.164 - - 0 0 - 0.164 0.145 0.164 - - 0 - -0.61%
2022-04-08 0 0.165 0.146 0.170 0.160 0.162 12,500 2,005 0.1604 0.165 0.146 0.170 0.160 0.162 12,500 0.1604 -2.94%
2022-04-07 0 0.170 0.156 0.170 0.156 0.170 62,500 9,925 0.1588 0.170 0.156 0.170 0.156 0.170 62,500 0.1588 0.00%
2022-04-06 0 0.170 0.162 0.170 - - 0 0 - 0.170 0.162 0.170 - - 0 - 0.00%
2022-04-04 0 0.170 - 0.170 0.165 0.170 1,062,500 177,837 0.1674 0.170 - 0.170 0.165 0.170 1,062,500 0.1674 -1.73%
2022-04-01 0 0.173 - 0.173 - - 0 0 - 0.173 - 0.173 - - 0 - -1.14%
2022-03-31 0 0.175 - 0.175 - - 0 0 - 0.175 - 0.175 - - 0 - -0.57%
2022-03-30 0 0.176 0.176 0.177 0.166 0.168 407,500 68,045 0.1670 0.176 0.176 0.177 0.166 0.168 407,500 0.1670 -2.22%
2022-03-29 0 0.180 0.163 0.180 - - 0 0 - 0.180 0.163 0.180 - - 0 - 0.00%
2022-03-28 0 0.180 0.175 0.180 0.174 0.180 1,027,500 183,812 0.1789 0.180 0.175 0.180 0.174 0.180 1,027,500 0.1789 3.45%
2022-03-25 0 0.174 0.163 0.176 0.161 0.176 102,500 17,460 0.1703 0.174 0.163 0.176 0.161 0.176 102,500 0.1703 -1.69%
2022-03-24 0 0.177 0.168 0.178 0.171 0.178 510,000 87,285 0.1711 0.177 0.168 0.178 0.171 0.178 510,000 0.1711 3.51%
2022-03-23 0 0.171 - 0.189 0.171 0.190 7,937,500 1,419,875 0.1789 0.171 - 0.189 0.171 0.190 7,937,500 0.1789 0.00%
2022-03-22 0 0.171 0.171 0.180 0.170 0.180 3,172,500 567,767 0.1790 0.171 0.171 0.180 0.170 0.180 3,172,500 0.1790 -3.39%
2022-03-21 0 0.177 0.170 0.178 0.170 0.178 5,085,000 899,695 0.1769 0.177 0.170 0.178 0.170 0.178 5,085,000 0.1769 -1.67%
2022-03-18 0 0.180 0.170 0.180 - - 0 0 - 0.180 0.170 0.180 - - 0 - 0.00%
2022-03-17 0 0.180 0.175 0.180 0.179 0.180 5,777,500 1,034,880 0.1791 0.180 0.175 0.180 0.179 0.180 5,777,500 0.1791 0.00%
2022-03-16 0 0.180 0.173 0.180 0.168 0.189 1,430,000 255,745 0.1788 0.180 0.173 0.180 0.168 0.189 1,430,000 0.1788 6.51%
2022-03-15 0 0.169 0.152 0.171 0.169 0.175 295,000 50,945 0.1727 0.169 0.152 0.171 0.169 0.175 295,000 0.1727 -5.06%
2022-03-14 0 0.178 0.173 0.178 0.173 0.185 402,500 69,797 0.1734 0.178 0.173 0.178 0.173 0.185 402,500 0.1734 -1.11%
2022-03-11 0 0.180 0.174 0.180 0.179 0.180 57,500 10,347 0.1799 0.180 0.174 0.180 0.179 0.180 57,500 0.1799 -2.70%
2022-03-10 0 0.185 0.174 0.186 0.174 0.185 22,500 3,952 0.1756 0.185 0.174 0.186 0.174 0.185 22,500 0.1756 -1.07%
2022-03-09 0 0.187 0.175 0.187 0.187 0.187 5,050,000 944,350 0.1870 0.187 0.175 0.187 0.187 0.187 5,050,000 0.1870 -0.53%
2022-03-08 0 0.188 0.188 0.190 0.185 0.190 7,850,000 1,468,442 0.1871 0.188 0.188 0.190 0.185 0.190 7,850,000 0.1871 1.08%
2022-03-07 0 0.186 0.186 0.187 0.173 0.176 470,000 81,337 0.1731 0.186 0.186 0.187 0.173 0.176 470,000 0.1731 5.08%
2022-03-04 0 0.177 0.177 0.181 0.177 0.177 60,000 10,620 0.1770 0.177 0.177 0.181 0.177 0.177 60,000 0.1770 -2.75%
2022-03-03 0 0.182 0.177 0.186 - - 45,000 8,235 0.1830 0.182 0.177 0.186 - - 45,000 0.1830 -0.55%
2022-03-02 0 0.183 0.176 0.190 - - 0 0 - 0.183 0.176 0.190 - - 0 - -1.08%
2022-03-01 0 0.185 0.177 0.188 0.188 0.188 2,500 470 0.1880 0.185 0.177 0.188 0.188 0.188 2,500 0.1880 -5.13%
2022-02-28 0 0.195 0.176 0.196 0.176 0.195 102,500 18,087 0.1765 0.195 0.176 0.196 0.176 0.195 102,500 0.1765 8.33%
2022-02-25 0 0.180 0.180 0.196 0.175 0.189 152,500 27,237 0.1786 0.180 0.180 0.196 0.175 0.189 152,500 0.1786 -10.00%
2022-02-24 0 0.200 0.189 0.200 - - 0 0 - 0.200 0.189 0.200 - - 0 - -2.44%
2022-02-23 0 0.205 0.205 0.206 - - 0 0 - 0.205 0.205 0.206 - - 0 - 2.50%
2022-02-22 0 0.200 0.189 0.200 - - 0 0 - 0.200 0.189 0.200 - - 0 - -2.91%
2022-02-21 0 0.206 0.189 0.206 - - 0 0 - 0.206 0.189 0.206 - - 0 - -0.48%
2022-02-18 0 0.207 0.207 0.208 - - 0 0 - 0.207 0.207 0.208 - - 0 - 8.95%
2022-02-17 0 0.190 0.189 0.208 - - 0 0 - 0.190 0.189 0.208 - - 0 - 0.00%
2022-02-16 0 0.190 0.190 0.195 0.190 0.195 52,500 9,987 0.1902 0.190 0.190 0.195 0.190 0.195 52,500 0.1902 0.53%
2022-02-15 0 0.189 0.189 0.203 0.189 0.189 5,000 945 0.1890 0.189 0.189 0.203 0.189 0.189 5,000 0.1890 -9.13%
2022-02-14 0 0.208 0.189 0.208 0.189 0.210 110,000 21,070 0.1915 0.208 0.189 0.208 0.189 0.210 110,000 0.1915 -0.95%
2022-02-11 0 0.210 0.190 0.210 - - 0 0 - 0.210 0.190 0.210 - - 0 - 0.00%
2022-02-10 0 0.210 0.189 0.210 - - 0 0 - 0.210 0.189 0.210 - - 0 - -0.47%
2022-02-09 0 0.211 0.210 0.211 0.211 0.211 40,000 8,440 0.2110 0.211 0.210 0.211 0.211 0.211 40,000 0.2110 -0.94%
2022-02-08 0 0.213 0.186 0.213 - - 0 0 - 0.213 0.186 0.213 - - 0 - -0.47%
2022-02-07 0 0.214 0.185 0.214 - - 0 0 - 0.214 0.185 0.214 - - 0 - 0.00%
2022-02-04 0 0.214 0.186 0.214 0.214 0.214 2,500 535 0.2140 0.214 0.186 0.214 0.214 0.214 2,500 0.2140 7.00%
2022-01-31 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2022-01-28 0 0.200 0.200 0.201 0.200 0.200 300,000 60,000 0.2000 0.200 0.200 0.201 0.200 0.200 300,000 0.2000 0.00%
2022-01-27 0 0.200 0.200 0.203 0.199 0.200 330,000 65,977 0.1999 0.200 0.200 0.203 0.199 0.200 330,000 0.1999 0.00%
2022-01-26 0 0.200 0.200 0.202 - - 0 0 - 0.200 0.200 0.202 - - 0 - 0.00%
2022-01-25 0 0.200 0.200 0.201 0.200 0.200 50,000 10,000 0.2000 0.200 0.200 0.201 0.200 0.200 50,000 0.2000 -0.99%
2022-01-24 0 0.202 0.180 0.202 - - 0 0 - 0.202 0.180 0.202 - - 0 - 0.00%
2022-01-21 0 0.202 0.175 0.202 - - 0 0 - 0.202 0.175 0.202 - - 0 - -0.49%
2022-01-20 0 0.203 0.183 0.203 - - 0 0 - 0.203 0.183 0.203 - - 0 - -0.49%
2022-01-19 0 0.204 0.181 0.204 0.199 0.204 30,000 6,007 0.2002 0.204 0.181 0.204 0.199 0.204 30,000 0.2002 2.00%
2022-01-18 0 0.200 0.200 0.205 0.200 0.200 620,000 124,000 0.2000 0.200 0.200 0.205 0.200 0.200 620,000 0.2000 0.00%
2022-01-17 0 0.200 0.200 0.201 0.200 0.200 250,000 50,000 0.2000 0.200 0.200 0.201 0.200 0.200 250,000 0.2000 0.00%
2022-01-14 0 0.200 0.178 0.205 0.189 0.200 332,500 66,452 0.1999 0.200 0.178 0.205 0.189 0.200 332,500 0.1999 1.52%
2022-01-13 0 0.197 0.197 0.200 0.174 0.189 1,440,000 253,490 0.1760 0.197 0.197 0.200 0.174 0.189 1,440,000 0.1760 3.68%
2022-01-12 0 0.190 0.180 0.190 - - 0 0 - 0.190 0.180 0.190 - - 0 - 0.00%
2022-01-11 0 0.190 0.180 0.199 0.190 0.190 100,000 19,000 0.1900 0.190 0.180 0.199 0.190 0.190 100,000 0.1900 0.00%
2022-01-10 0 0.190 0.199 0.200 0.190 0.190 110,000 20,900 0.1900 0.190 0.199 0.200 0.190 0.190 110,000 0.1900 0.00%
2022-01-07 0 0.190 0.180 0.190 0.190 0.190 107,500 20,425 0.1900 0.190 0.180 0.190 0.190 0.190 107,500 0.1900 -2.56%
2022-01-06 0 0.195 0.195 0.196 0.182 0.184 142,500 26,140 0.1834 0.195 0.195 0.196 0.182 0.184 142,500 0.1834 2.63%
2022-01-05 0 0.190 0.182 0.190 0.190 0.190 55,000 10,450 0.1900 0.190 0.182 0.190 0.190 0.190 55,000 0.1900 -2.56%
2022-01-04 0 0.195 0.195 0.200 0.190 0.199 335,000 64,127 0.1914 0.195 0.195 0.200 0.190 0.199 335,000 0.1914 -4.41%
2022-01-03 0 0.204 0.198 0.204 - - 0 0 - 0.204 0.198 0.204 - - 0 - -0.97%
2021-12-31 0 0.206 0.201 0.206 - - 0 0 - 0.206 0.201 0.206 - - 0 - -4.63%
2021-12-30 0 0.216 0.198 0.216 - - 0 0 - 0.216 0.198 0.216 - - 0 - 0.00%
2021-12-29 0 0.216 0.198 0.216 - - 0 0 - 0.216 0.198 0.216 - - 0 - -0.92%
2021-12-28 0 0.218 0.200 0.218 - - 0 0 - 0.218 0.200 0.218 - - 0 - -0.46%
2021-12-24 0 0.219 0.197 0.220 0.219 0.219 2,500 547 0.2188 0.219 0.197 0.220 0.219 0.219 2,500 0.2188 4.78%
2021-12-23 0 0.209 0.200 0.209 0.209 0.209 2,500 522 0.2088 0.209 0.200 0.209 0.209 0.209 2,500 0.2088 0.00%
2021-12-22 0 0.209 0.209 0.210 - - 0 0 - 0.209 0.209 0.210 - - 0 - 0.00%
2021-12-21 0 0.209 0.209 0.210 - - 0 0 - 0.209 0.209 0.210 - - 0 - 0.00%
2021-12-20 0 0.209 0.201 0.209 - - 0 0 - 0.209 0.201 0.209 - - 0 - -4.57%
2021-12-17 0 0.219 0.199 0.218 0.196 0.220 42,500 8,390 0.1974 0.219 0.199 0.218 0.196 0.220 42,500 0.1974 11.73%
2021-12-16 0 0.196 0.196 0.219 0.196 0.197 5,000 982 0.1964 0.196 0.196 0.219 0.196 0.197 5,000 0.1964 -12.89%
2021-12-15 0 0.225 0.200 0.225 - - 0 0 - 0.225 0.200 0.225 - - 0 - 0.00%
2021-12-14 0 0.225 0.200 0.225 - - 0 0 - 0.225 0.200 0.225 - - 0 - -1.32%
2021-12-13 0 0.228 0.195 0.228 - - 0 0 - 0.228 0.195 0.228 - - 0 - 0.00%
2021-12-10 0 0.228 0.201 0.228 0.229 0.229 5,000 1,145 0.2290 0.228 0.201 0.228 0.229 0.229 5,000 0.2290 -0.44%
2021-12-09 0 0.229 0.201 0.229 0.208 0.229 400,000 88,715 0.2218 0.229 0.201 0.229 0.208 0.229 400,000 0.2218 1.78%
2021-12-08 0 0.225 0.192 0.240 0.218 0.225 667,500 147,435 0.2209 0.225 0.192 0.240 0.218 0.225 667,500 0.2209 3.21%
2021-12-07 0 0.218 0.196 0.219 0.218 0.219 605,000 132,295 0.2187 0.218 0.196 0.219 0.218 0.219 605,000 0.2187 1.40%
2021-12-06 0 0.215 0.215 0.219 0.190 0.215 380,000 80,325 0.2114 0.215 0.215 0.219 0.190 0.215 380,000 0.2114 0.00%
2021-12-03 0 0.215 0.215 0.219 0.209 0.215 320,000 68,230 0.2132 0.215 0.215 0.219 0.209 0.215 320,000 0.2132 4.88%
2021-12-02 0 0.205 0.205 0.220 0.180 0.220 1,342,500 261,282 0.1946 0.205 0.205 0.220 0.180 0.220 1,342,500 0.1946 2.50%
2021-12-01 0 0.200 0.195 0.200 0.198 0.201 740,000 148,027 0.2000 0.200 0.195 0.200 0.198 0.201 740,000 0.2000 3.09%
2021-11-30 0 0.194 0.189 0.194 0.191 0.198 587,500 114,742 0.1953 0.194 0.189 0.194 0.191 0.198 587,500 0.1953 1.04%
2021-11-29 0 0.192 0.175 0.192 0.173 0.192 1,257,500 228,777 0.1819 0.192 0.175 0.192 0.173 0.192 1,257,500 0.1819 6.08%
2021-11-26 0 0.181 0.173 0.186 0.173 0.181 62,500 10,857 0.1737 0.181 0.173 0.186 0.173 0.181 62,500 0.1737 1.12%
2021-11-25 0 0.179 0.179 0.183 0.179 0.179 45,000 8,055 0.1790 0.179 0.179 0.183 0.179 0.179 45,000 0.1790 0.00%
2021-11-24 0 0.179 0.167 0.182 - - 0 0 - 0.179 0.167 0.182 - - 0 - -1.65%
2021-11-23 0 0.182 0.174 0.184 0.174 0.185 645,000 114,912 0.1782 0.182 0.174 0.184 0.174 0.185 645,000 0.1782 1.11%
2021-11-22 0 0.180 0.179 0.180 0.180 0.190 467,500 84,202 0.1801 0.180 0.179 0.180 0.180 0.190 467,500 0.1801 0.00%
2021-11-19 0 0.180 0.178 0.180 0.180 0.184 1,117,500 201,457 0.1803 0.180 0.178 0.180 0.180 0.184 1,117,500 0.1803 -10.45%
2021-11-18 0 0.201 0.183 0.201 - - 0 0 - 0.201 0.183 0.201 - - 0 - -1.95%
2021-11-17 0 0.205 0.205 0.206 0.186 0.186 55,000 10,227 0.1859 0.205 0.205 0.206 0.186 0.186 55,000 0.1859 10.81%
2021-11-16 0 0.185 0.180 0.200 0.180 0.187 237,500 43,580 0.1835 0.185 0.180 0.200 0.180 0.187 237,500 0.1835 -2.63%
2021-11-15 0 0.190 0.178 0.205 0.190 0.190 432,500 82,175 0.1900 0.190 0.178 0.205 0.190 0.190 432,500 0.1900 3.26%
2021-11-12 0 0.184 0.176 0.188 - - 0 0 - 0.184 0.176 0.188 - - 0 - 0.00%
2021-11-11 0 0.184 0.177 0.186 - - 0 0 - 0.184 0.177 0.186 - - 0 - -1.08%
2021-11-10 0 0.186 0.181 0.187 - - 0 0 - 0.186 0.181 0.187 - - 0 - -1.59%
2021-11-09 0 0.189 0.184 0.190 0.190 0.193 115,000 21,910 0.1905 0.189 0.184 0.190 0.190 0.193 115,000 0.1905 -2.58%
2021-11-08 0 0.194 0.188 0.199 0.182 0.194 157,500 28,985 0.1840 0.194 0.188 0.199 0.182 0.194 157,500 0.1840 7.18%
2021-11-05 0 0.181 0.181 0.188 0.179 0.181 32,500 5,822 0.1791 0.181 0.181 0.188 0.179 0.181 32,500 0.1791 -9.50%
2021-11-04 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - -0.50%
2021-11-03 0 0.201 0.201 0.203 - - 0 0 - 0.201 0.201 0.203 - - 0 - 7.49%
2021-11-02 0 0.187 0.187 0.190 0.180 0.181 152,500 27,592 0.1809 0.187 0.187 0.190 0.180 0.181 152,500 0.1809 0.54%
2021-11-01 0 0.186 0.186 0.190 0.190 0.190 15,000 2,850 0.1900 0.186 0.186 0.190 0.190 0.190 15,000 0.1900 -3.63%
2021-10-29 0 0.193 0.184 0.203 0.188 0.195 360,000 69,460 0.1929 0.193 0.184 0.203 0.188 0.195 360,000 0.1929 -4.93%
2021-10-28 0 0.203 0.195 0.210 - - 0 0 - 0.203 0.195 0.210 - - 0 - 0.00%
2021-10-27 0 0.203 0.196 0.205 - - 0 0 - 0.203 0.196 0.205 - - 0 - -0.98%
2021-10-26 0 0.205 0.205 0.209 0.196 0.196 7,500 1,502 0.2003 0.205 0.205 0.209 0.196 0.196 7,500 0.2003 4.59%
2021-10-25 0 0.196 0.196 0.203 0.196 0.200 30,000 5,960 0.1987 0.196 0.196 0.203 0.196 0.200 30,000 0.1987 -3.92%
2021-10-22 0 0.204 0.195 0.204 0.195 0.204 82,500 16,117 0.1954 0.204 0.195 0.204 0.195 0.204 82,500 0.1954 2.00%
2021-10-21 0 0.200 0.196 0.210 0.196 0.211 2,265,000 452,957 0.2000 0.200 0.196 0.210 0.196 0.211 2,265,000 0.2000 1.52%
2021-10-20 0 0.197 0.196 0.197 0.197 0.203 790,000 158,170 0.2002 0.197 0.196 0.197 0.197 0.203 790,000 0.2002 -8.37%
2021-10-19 0 0.215 0.201 0.219 0.219 0.221 7,352,500 1,632,097 0.2220 0.215 0.201 0.219 0.219 0.221 7,352,500 0.2220 -2.27%
2021-10-18 0 0.220 0.220 0.223 - - 0 0 - 0.220 0.220 0.223 - - 0 - 8.37%
2021-10-15 0 0.203 0.203 0.223 0.203 0.203 5,000 1,015 0.2030 0.203 0.203 0.223 0.203 0.203 5,000 0.2030 -6.45%
2021-10-12 0 0.217 0.199 0.223 - - 0 0 - 0.217 0.199 0.223 - - 0 - -1.36%
2021-10-11 0 0.220 0.201 0.223 - - 0 0 - 0.220 0.201 0.223 - - 0 - -1.35%
2021-10-08 0 0.223 0.223 0.225 0.201 0.203 145,000 29,280 0.2019 0.223 0.223 0.225 0.201 0.203 145,000 0.2019 5.19%
2021-10-07 0 0.212 0.211 0.221 0.211 0.212 45,000 9,515 0.2114 0.212 0.211 0.221 0.211 0.212 45,000 0.2114 -6.19%
2021-10-06 0 0.226 0.226 0.230 0.220 0.220 40,000 8,800 0.2200 0.226 0.226 0.230 0.220 0.220 40,000 0.2200 -6.61%
2021-10-05 0 0.242 0.216 0.242 0.211 0.242 67,500 15,080 0.2234 0.242 0.216 0.242 0.211 0.242 67,500 0.2234 7.56%
2021-10-04 0 0.225 0.209 0.230 0.207 0.229 17,500 3,677 0.2101 0.225 0.209 0.230 0.207 0.229 17,500 0.2101 2.74%
2021-09-30 0 0.219 0.219 0.220 0.209 0.215 195,000 41,382 0.2122 0.219 0.219 0.220 0.209 0.215 195,000 0.2122 0.00%
2021-09-29 0 0.219 0.205 0.223 0.205 0.205 2,500 512 0.2048 0.219 0.205 0.223 0.205 0.205 2,500 0.2048 -1.79%
2021-09-28 0 0.223 0.196 0.223 - - 0 0 - 0.223 0.196 0.223 - - 0 - -0.89%
2021-09-27 0 0.225 0.216 0.227 0.215 0.226 325,000 70,122 0.2158 0.225 0.216 0.227 0.215 0.226 325,000 0.2158 -4.66%
2021-09-24 0 0.236 0.236 0.237 0.225 0.237 5,000 1,155 0.2310 0.236 0.236 0.237 0.225 0.237 5,000 0.2310 -0.42%
2021-09-23 0 0.237 0.223 0.237 0.190 0.265 5,097,500 1,249,027 0.2450 0.237 0.223 0.237 0.190 0.265 5,097,500 0.2450 19.70%
2021-09-21 0 0.198 0.192 0.198 0.192 0.198 297,500 58,567 0.1969 0.198 0.192 0.198 0.192 0.198 297,500 0.1969 0.00%
2021-09-20 0 0.198 0.194 0.202 0.193 0.198 215,000 41,620 0.1936 0.198 0.194 0.202 0.193 0.198 215,000 0.1936 -1.00%
2021-09-17 0 0.200 0.200 0.205 0.200 0.200 20,000 4,000 0.2000 0.200 0.200 0.205 0.200 0.200 20,000 0.2000 -0.50%
2021-09-16 0 0.201 0.195 0.203 0.199 0.203 80,000 15,965 0.1996 0.201 0.195 0.203 0.199 0.203 80,000 0.1996 -1.95%
2021-09-15 0 0.205 0.201 0.206 0.201 0.206 35,000 7,060 0.2017 0.205 0.201 0.206 0.201 0.206 35,000 0.2017 -4.65%
2021-09-14 0 0.215 0.196 0.215 0.203 0.215 40,000 8,150 0.2038 0.215 0.196 0.215 0.203 0.215 40,000 0.2038 5.91%
2021-09-13 0 0.203 0.200 0.203 0.195 0.203 385,000 76,357 0.1983 0.203 0.200 0.203 0.195 0.203 385,000 0.1983 -0.49%
2021-09-10 0 0.204 0.196 0.206 0.196 0.208 507,500 103,165 0.2033 0.204 0.196 0.206 0.196 0.208 507,500 0.2033 3.55%
2021-09-09 0 0.197 0.194 0.197 0.193 0.202 547,500 106,972 0.1954 0.197 0.194 0.197 0.193 0.202 547,500 0.1954 -3.43%
2021-09-08 0 0.204 0.197 0.206 0.197 0.206 207,500 41,245 0.1988 0.204 0.197 0.206 0.197 0.206 207,500 0.1988 -1.92%
2021-09-07 0 0.208 0.200 0.215 0.200 0.215 787,500 164,960 0.2095 0.208 0.200 0.215 0.200 0.215 787,500 0.2095 -3.26%
2021-09-06 0 0.215 0.193 0.215 0.193 0.215 657,500 128,907 0.1961 0.215 0.193 0.215 0.193 0.215 657,500 0.1961 9.14%
2021-09-03 0 0.197 0.197 0.198 0.194 0.198 412,500 81,280 0.1970 0.197 0.197 0.198 0.194 0.198 412,500 0.1970 -2.48%
2021-09-02 0 0.202 0.193 0.203 0.196 0.203 152,500 30,522 0.2001 0.202 0.193 0.203 0.196 0.203 152,500 0.2001 -0.98%
2021-09-01 0 0.204 0.198 0.205 0.195 0.208 272,500 54,030 0.1983 0.204 0.198 0.205 0.195 0.208 272,500 0.1983 -0.97%
2021-08-31 0 0.206 0.200 0.208 - - 5,000 990 0.1980 0.206 0.200 0.208 - - 5,000 0.1980 -0.96%
2021-08-30 0 0.208 0.198 0.215 0.197 0.208 122,500 24,235 0.1978 0.208 0.198 0.215 0.197 0.208 122,500 0.1978 0.48%
2021-08-27 0 0.207 0.200 0.209 - - 0 0 - 0.207 0.200 0.209 - - 0 - -0.96%
2021-08-26 0 0.209 0.209 0.210 0.200 0.211 237,500 48,737 0.2052 0.209 0.209 0.210 0.200 0.211 237,500 0.2052 -4.13%
2021-08-25 0 0.218 0.218 0.220 0.200 0.200 10,000 2,000 0.2000 0.218 0.218 0.220 0.200 0.200 10,000 0.2000 6.86%
2021-08-24 0 0.204 0.195 0.206 0.198 0.210 262,500 52,675 0.2007 0.204 0.195 0.206 0.198 0.210 262,500 0.2007 3.03%
2021-08-23 0 0.198 0.197 0.202 0.193 0.202 247,500 48,847 0.1974 0.198 0.197 0.202 0.193 0.202 247,500 0.1974 -1.98%
2021-08-20 0 0.202 0.190 0.205 0.200 0.208 130,000 26,640 0.2049 0.202 0.190 0.205 0.200 0.208 130,000 0.2049 -2.88%
2021-08-19 0 0.208 0.196 0.208 0.194 0.208 160,000 31,690 0.1981 0.208 0.196 0.208 0.194 0.208 160,000 0.1981 4.52%
2021-08-18 0 0.199 0.195 0.199 0.195 0.200 265,000 52,350 0.1975 0.199 0.195 0.199 0.195 0.200 265,000 0.1975 0.00%
2021-08-17 0 0.199 0.194 0.200 0.194 0.200 742,500 145,540 0.1960 0.199 0.194 0.200 0.194 0.200 742,500 0.1960 0.00%
2021-08-16 0 0.199 0.199 0.204 0.199 0.207 730,000 147,692 0.2023 0.199 0.199 0.204 0.199 0.207 730,000 0.2023 -3.40%
2021-08-13 0 0.206 0.206 0.208 0.201 0.207 337,500 68,037 0.2016 0.206 0.206 0.208 0.201 0.207 337,500 0.2016 -2.37%
2021-08-12 0 0.211 0.206 0.212 0.205 0.224 1,327,500 278,780 0.2100 0.211 0.206 0.212 0.205 0.224 1,327,500 0.2100 -6.22%
2021-08-11 0 0.225 0.224 0.239 0.224 0.226 582,500 131,035 0.2250 0.225 0.224 0.239 0.224 0.226 582,500 0.2250 -3.43%
2021-08-10 0 0.233 0.226 0.237 0.225 0.250 2,977,500 694,890 0.2334 0.233 0.226 0.237 0.225 0.250 2,977,500 0.2334 -0.43%
2021-08-09 0 0.234 0.227 0.234 0.210 0.260 11,817,500 2,778,432 0.2351 0.234 0.227 0.234 0.210 0.260 11,817,500 0.2351 4.00%
2021-08-06 0 0.225 0.221 0.225 0.221 0.255 2,862,500 668,070 0.2334 0.225 0.221 0.225 0.221 0.255 2,862,500 0.2334 -10.00%
2021-08-05 0 0.250 0.245 0.250 0.245 0.305 11,095,000 2,883,542 0.2599 0.250 0.245 0.250 0.245 0.305 11,095,000 0.2599 -15.25%
2021-08-04 0 0.295 0.290 0.295 0.230 0.300 26,125,000 7,181,897 0.2749 0.295 0.290 0.295 0.230 0.300 26,125,000 0.2749 39.81%
2021-08-03 0 0.211 0.211 0.225 0.210 0.211 12,500 2,662 0.2130 0.211 0.211 0.225 0.210 0.211 12,500 0.2130 -7.86%
2021-08-02 0 0.229 0.211 0.229 0.229 0.230 207,500 47,520 0.2290 0.229 0.211 0.229 0.229 0.230 207,500 0.2290 4.09%
2021-07-30 0 0.220 0.207 0.220 - - 0 0 - 0.220 0.207 0.220 - - 0 - -2.22%
2021-07-29 0 0.225 0.223 0.225 0.202 0.227 197,500 42,772 0.2166 0.225 0.223 0.225 0.202 0.227 197,500 0.2166 0.90%
2021-07-28 0 0.223 0.220 0.228 - - 0 0 - 0.223 0.220 0.228 - - 0 - 0.00%
2021-07-27 0 0.223 0.198 0.223 0.193 0.228 1,292,500 272,612 0.2109 0.223 0.198 0.223 0.193 0.228 1,292,500 0.2109 -3.04%
2021-07-26 0 0.230 0.203 0.230 0.230 0.233 685,000 159,215 0.2324 0.230 0.203 0.230 0.230 0.233 685,000 0.2324 0.00%
2021-07-23 0 0.230 0.220 0.230 0.220 0.230 292,500 65,950 0.2255 0.230 0.220 0.230 0.220 0.230 292,500 0.2255 4.55%
2021-07-22 0 0.220 0.200 0.220 0.206 0.220 362,500 78,837 0.2175 0.220 0.200 0.220 0.206 0.220 362,500 0.2175 0.92%
2021-07-21 0 0.218 0.218 0.222 0.209 0.222 530,000 115,360 0.2177 0.218 0.218 0.222 0.209 0.222 530,000 0.2177 3.81%
2021-07-20 0 0.210 0.210 0.220 0.191 0.210 275,000 53,555 0.1947 0.210 0.210 0.220 0.191 0.210 275,000 0.1947 6.60%
2021-07-19 0 0.197 0.191 0.197 0.191 0.201 397,500 78,200 0.1967 0.197 0.191 0.197 0.191 0.201 397,500 0.1967 -5.29%
2021-07-16 0 0.208 0.208 0.209 0.208 0.209 5,000 1,042 0.2084 0.208 0.208 0.209 0.208 0.209 5,000 0.2084 -4.15%
2021-07-15 0 0.217 0.217 0.220 0.217 0.217 2,500 542 0.2168 0.217 0.217 0.220 0.217 0.217 2,500 0.2168 -1.36%
2021-07-14 0 0.220 0.215 0.221 0.212 0.220 47,500 10,280 0.2164 0.220 0.215 0.221 0.212 0.220 47,500 0.2164 -0.45%
2021-07-13 0 0.221 0.220 0.222 0.206 0.221 507,500 110,702 0.2181 0.221 0.220 0.222 0.206 0.221 507,500 0.2181 0.45%
2021-07-12 0 0.220 0.217 0.225 0.220 0.220 2,500 550 0.2200 0.220 0.217 0.225 0.220 0.220 2,500 0.2200 0.46%
2021-07-09 0 0.219 0.219 0.225 0.201 0.214 232,500 48,310 0.2078 0.219 0.219 0.225 0.201 0.214 232,500 0.2078 -3.10%
2021-07-08 0 0.226 0.226 0.227 0.197 0.216 297,500 63,785 0.2144 0.226 0.226 0.227 0.197 0.216 297,500 0.2144 5.12%
2021-07-07 0 0.215 0.200 0.215 0.205 0.215 20,000 4,225 0.2113 0.215 0.200 0.215 0.205 0.215 20,000 0.2113 0.00%
2021-07-06 0 0.215 0.215 0.216 0.199 0.208 60,000 12,170 0.2028 0.215 0.215 0.216 0.199 0.208 60,000 0.2028 -1.38%
2021-07-05 0 0.218 0.197 0.218 - - 0 0 - 0.218 0.197 0.218 - - 0 - 0.00%
2021-07-02 0 0.218 0.196 0.225 - - 0 0 - 0.218 0.196 0.225 - - 0 - 0.00%
2021-06-30 0 0.218 0.218 0.220 - - 0 0 - 0.218 0.218 0.220 - - 0 - 4.81%
2021-06-29 0 0.208 0.195 0.210 - - 0 0 - 0.208 0.195 0.210 - - 0 - 0.00%
2021-06-28 0 0.208 0.193 - - - 0 0 - 0.208 0.193 - - - 0 - 0.00%
2021-06-25 0 0.208 0.193 0.215 - - 0 0 - 0.208 0.193 0.215 - - 0 - 0.00%
2021-06-24 0 0.208 0.192 0.208 0.190 0.210 370,000 74,877 0.2024 0.208 0.192 0.208 0.190 0.210 370,000 0.2024 7.77%
2021-06-23 0 0.193 0.193 0.205 0.193 0.193 22,500 4,342 0.1930 0.193 0.193 0.205 0.193 0.193 22,500 0.1930 -5.85%
2021-06-22 0 0.205 0.193 0.210 - - 0 0 - 0.205 0.193 0.210 - - 0 - 0.00%
2021-06-21 0 0.205 0.193 0.210 - - 0 0 - 0.205 0.193 0.210 - - 0 - 0.00%
2021-06-18 0 0.205 0.192 0.208 - - 0 0 - 0.205 0.192 0.208 - - 0 - 0.00%
2021-06-17 0 0.205 0.193 0.209 0.192 0.209 32,500 6,282 0.1933 0.205 0.193 0.209 0.192 0.209 32,500 0.1933 2.50%
2021-06-16 0 0.200 0.192 0.210 - - 0 0 - 0.200 0.192 0.210 - - 0 - 0.00%
2021-06-15 0 0.200 0.191 0.202 0.200 0.200 85,000 17,000 0.2000 0.200 0.191 0.202 0.200 0.200 85,000 0.2000 -0.99%
2021-06-11 0 0.202 0.191 0.202 0.191 0.203 312,500 63,060 0.2018 0.202 0.191 0.202 0.191 0.203 312,500 0.2018 3.06%
2021-06-10 0 0.196 0.190 0.197 - - 0 0 - 0.196 0.190 0.197 - - 0 - -0.51%
2021-06-09 0 0.197 0.197 0.200 0.190 0.200 1,035,000 201,950 0.1951 0.197 0.197 0.200 0.190 0.200 1,035,000 0.1951 2.60%
2021-06-08 0 0.192 0.192 0.198 0.192 0.200 295,000 58,615 0.1987 0.192 0.192 0.198 0.192 0.200 295,000 0.1987 -3.52%
2021-06-07 0 0.199 0.193 0.200 0.192 0.210 75,000 14,890 0.1985 0.199 0.193 0.200 0.192 0.210 75,000 0.1985 -3.86%
2021-06-04 0 0.207 0.192 0.212 0.190 0.218 342,500 70,810 0.2067 0.207 0.192 0.212 0.190 0.218 342,500 0.2067 -2.36%
2021-06-03 0 0.212 0.212 0.225 0.210 0.224 210,000 44,535 0.2121 0.212 0.212 0.225 0.210 0.224 210,000 0.2121 -2.75%
2021-06-02 0 0.218 0.210 0.220 0.210 0.247 2,315,000 566,287 0.2446 0.218 0.210 0.220 0.210 0.247 2,315,000 0.2446 6.34%
2021-06-01 0 0.205 0.193 0.208 0.208 0.208 15,000 3,120 0.2080 0.205 0.193 0.208 0.208 0.208 15,000 0.2080 -1.44%
2021-05-31 0 0.208 0.205 0.209 0.209 0.210 87,500 18,372 0.2100 0.208 0.205 0.209 0.209 0.210 87,500 0.2100 1.46%
2021-05-28 0 0.205 0.205 0.212 0.205 0.212 427,500 88,695 0.2075 0.205 0.205 0.212 0.205 0.212 427,500 0.2075 -14.58%
2021-05-27 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -0.83%
2021-05-26 0 0.242 0.214 0.242 - - 0 0 - 0.242 0.214 0.242 - - 0 - 0.00%
2021-05-25 0 0.242 0.216 0.242 - - 0 0 - 0.242 0.216 0.242 - - 0 - -1.63%
2021-05-24 0 0.246 0.226 0.246 0.205 0.246 57,500 11,950 0.2078 0.246 0.226 0.246 0.205 0.246 57,500 0.2078 13.36%
2021-05-21 0 0.217 0.203 0.217 - - 0 0 - 0.217 0.203 0.217 - - 0 - 0.00%
2021-05-20 0 0.217 0.217 0.218 0.199 0.201 82,500 16,537 0.2004 0.217 0.217 0.218 0.199 0.201 82,500 0.2004 9.05%
2021-05-18 0 0.199 0.196 0.222 0.199 0.224 10,000 2,177 0.2177 0.199 0.196 0.222 0.199 0.224 10,000 0.2177 -11.95%
2021-05-17 0 0.226 0.220 0.226 - - 0 0 - 0.226 0.220 0.226 - - 0 - -3.00%
2021-05-14 0 0.233 0.233 0.241 0.210 0.233 855,000 190,472 0.2228 0.233 0.233 0.241 0.210 0.233 855,000 0.2228 -1.69%
2021-05-13 0 0.237 0.233 0.237 - - 0 0 - 0.237 0.233 0.237 - - 0 - 0.00%
2021-05-12 0 0.237 0.233 0.237 0.233 0.238 127,500 29,982 0.2352 0.237 0.233 0.237 0.233 0.238 127,500 0.2352 0.00%
2021-05-11 0 0.237 0.234 0.237 0.227 0.237 225,000 51,792 0.2302 0.237 0.234 0.237 0.227 0.237 225,000 0.2302 1.72%
2021-05-10 0 0.233 0.233 0.239 0.233 0.238 257,500 60,077 0.2333 0.233 0.233 0.239 0.233 0.238 257,500 0.2333 0.00%
2021-05-07 0 0.233 0.233 0.238 0.233 0.233 495,000 115,335 0.2330 0.233 0.233 0.238 0.233 0.233 495,000 0.2330 0.00%
2021-05-06 0 0.233 0.233 0.239 0.230 0.240 557,500 129,790 0.2328 0.233 0.233 0.239 0.230 0.240 557,500 0.2328 -2.92%
2021-05-05 0 0.240 0.233 0.240 0.232 0.241 120,000 27,917 0.2326 0.240 0.233 0.240 0.232 0.241 120,000 0.2326 3.00%
2021-05-04 0 0.233 0.233 0.241 0.218 0.240 915,000 208,610 0.2280 0.233 0.233 0.241 0.218 0.240 915,000 0.2280 -0.85%
2021-05-03 0 0.235 0.240 0.241 0.234 0.241 15,000 3,527 0.2351 0.235 0.240 0.241 0.234 0.241 15,000 0.2351 0.86%
2021-04-30 0 0.233 0.233 0.240 0.207 0.247 1,622,500 360,385 0.2221 0.233 0.233 0.240 0.207 0.247 1,622,500 0.2221 1.30%
2021-04-29 0 0.230 0.230 0.233 0.229 0.233 1,072,500 246,820 0.2301 0.230 0.230 0.233 0.229 0.233 1,072,500 0.2301 -1.29%
2021-04-28 0 0.233 0.233 0.236 0.230 0.237 695,000 160,990 0.2316 0.233 0.233 0.236 0.230 0.237 695,000 0.2316 0.43%
2021-04-27 0 0.232 0.231 0.238 0.230 0.240 980,000 227,275 0.2319 0.232 0.231 0.238 0.230 0.240 980,000 0.2319 0.87%
2021-04-26 0 0.230 0.230 0.239 0.230 0.231 15,000 3,460 0.2307 0.230 0.230 0.239 0.230 0.231 15,000 0.2307 0.00%
2021-04-23 0 0.230 0.230 0.235 0.197 0.230 3,657,500 808,847 0.2211 0.230 0.230 0.235 0.197 0.230 3,657,500 0.2211 14.43%
2021-04-22 0 0.201 0.200 0.208 0.200 0.200 130,000 26,000 0.2000 0.201 0.200 0.208 0.200 0.200 130,000 0.2000 0.50%
2021-04-21 0 0.200 0.200 0.205 0.197 0.198 10,000 1,977 0.1977 0.200 0.200 0.205 0.197 0.198 10,000 0.1977 -2.44%
2021-04-20 0 0.205 0.200 0.205 0.200 0.205 12,500 2,512 0.2010 0.205 0.200 0.205 0.200 0.205 12,500 0.2010 2.50%
2021-04-19 0 0.200 0.200 0.205 0.198 0.202 655,000 131,035 0.2001 0.200 0.200 0.205 0.198 0.202 655,000 0.2001 0.00%
2021-04-16 0 0.200 0.200 0.205 0.199 0.205 435,000 86,945 0.1999 0.200 0.200 0.205 0.199 0.205 435,000 0.1999 0.00%
2021-04-15 0 0.200 0.200 0.206 0.194 0.200 35,000 6,817 0.1948 0.200 0.200 0.206 0.194 0.200 35,000 0.1948 -7.83%
2021-04-14 0 0.217 0.196 0.217 0.197 0.217 22,500 4,482 0.1992 0.217 0.196 0.217 0.197 0.217 22,500 0.1992 1.40%
2021-04-13 0 0.214 0.176 0.218 0.189 0.214 192,500 37,850 0.1966 0.214 0.176 0.218 0.189 0.214 192,500 0.1966 7.00%
2021-04-12 0 0.200 0.200 0.217 - - 0 0 - 0.200 0.200 0.217 - - 0 - 0.00%
2021-04-09 0 0.200 0.200 0.203 0.200 0.203 37,500 7,507 0.2002 0.200 0.200 0.203 0.200 0.203 37,500 0.2002 -2.91%
2021-04-08 0 0.206 0.200 0.206 0.200 0.200 1,930,000 386,000 0.2000 0.206 0.200 0.206 0.200 0.200 1,930,000 0.2000 0.00%
2021-04-07 0 0.206 0.206 0.219 - - 0 0 - 0.206 0.206 0.219 - - 0 - 2.49%
2021-04-01 0 0.201 0.200 0.215 0.201 0.205 205,000 41,415 0.2020 0.201 0.200 0.215 0.201 0.205 205,000 0.2020 -1.95%
2021-03-31 0 0.205 0.190 0.208 0.188 0.210 2,635,000 540,445 0.2051 0.205 0.190 0.208 0.188 0.210 2,635,000 0.2051 2.50%
2021-03-30 0 0.200 0.208 0.210 0.174 0.208 2,845,000 567,455 0.1995 0.200 0.208 0.210 0.174 0.208 2,845,000 0.1995 0.00%
2021-03-29 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2021-03-26 0 0.200 0.173 0.200 0.200 0.201 105,000 21,055 0.2005 0.200 0.173 0.200 0.200 0.201 105,000 0.2005 -1.48%
2021-03-25 0 0.203 0.203 0.213 - - 0 0 - 0.203 0.203 0.213 - - 0 - 4.10%
2021-03-24 0 0.195 0.195 0.205 0.195 0.200 277,500 54,267 0.1956 0.195 0.195 0.205 0.195 0.200 277,500 0.1956 -6.25%
2021-03-23 0 0.208 0.207 0.213 0.206 0.208 350,000 72,500 0.2071 0.208 0.207 0.213 0.206 0.208 350,000 0.2071 6.67%
2021-03-22 0 0.195 0.195 0.207 0.193 0.195 155,000 30,125 0.1944 0.195 0.195 0.207 0.193 0.195 155,000 0.1944 -2.01%
2021-03-19 0 0.199 0.182 0.199 0.182 0.199 622,500 123,157 0.1978 0.199 0.182 0.199 0.182 0.199 622,500 0.1978 1.02%
2021-03-18 0 0.197 0.186 0.197 0.196 0.197 252,500 49,687 0.1968 0.197 0.186 0.197 0.196 0.197 252,500 0.1968 0.00%
2021-03-17 0 0.197 0.182 0.197 0.186 0.197 885,000 172,032 0.1944 0.197 0.182 0.197 0.186 0.197 885,000 0.1944 3.68%
2021-03-16 0 0.190 0.174 0.195 - - 0 0 - 0.190 0.174 0.195 - - 0 - 0.00%
2021-03-15 0 0.190 0.174 0.200 0.176 0.193 357,500 68,340 0.1912 0.190 0.174 0.200 0.176 0.193 357,500 0.1912 5.56%
2021-03-12 0 0.180 0.180 0.190 0.171 0.180 382,500 67,022 0.1752 0.180 0.180 0.190 0.171 0.180 382,500 0.1752 1.69%
2021-03-11 0 0.177 0.172 0.178 0.170 0.180 192,500 32,950 0.1712 0.177 0.172 0.178 0.170 0.180 192,500 0.1712 -1.67%
2021-03-10 0 0.180 0.171 0.180 - - 0 0 - 0.180 0.171 0.180 - - 0 - 0.00%
2021-03-09 0 0.180 0.176 0.180 0.179 0.180 105,000 18,890 0.1799 0.180 0.176 0.180 0.179 0.180 105,000 0.1799 2.86%
2021-03-08 0 0.175 0.172 0.183 0.173 0.178 270,000 47,140 0.1746 0.175 0.172 0.183 0.173 0.178 270,000 0.1746 -1.69%
2021-03-05 0 0.178 0.175 0.178 - - 0 0 - 0.178 0.175 0.178 - - 0 - 0.00%
2021-03-04 0 0.178 0.177 0.184 0.178 0.185 167,500 30,515 0.1822 0.178 0.177 0.184 0.178 0.185 167,500 0.1822 -3.78%
2021-03-03 0 0.185 0.174 0.185 0.179 0.185 227,500 40,917 0.1799 0.185 0.174 0.185 0.179 0.185 227,500 0.1799 3.35%
2021-03-02 0 0.179 0.172 0.183 0.171 0.179 50,000 8,650 0.1730 0.179 0.172 0.183 0.171 0.179 50,000 0.1730 1.70%
2021-03-01 0 0.176 0.175 0.189 0.174 0.178 97,500 17,265 0.1771 0.176 0.175 0.189 0.174 0.178 97,500 0.1771 -1.68%
2021-02-26 0 0.179 0.174 0.180 0.172 0.179 162,500 28,290 0.1741 0.179 0.174 0.180 0.172 0.179 162,500 0.1741 -1.65%
2021-02-25 0 0.182 0.182 0.183 0.175 0.185 517,500 91,722 0.1772 0.182 0.182 0.183 0.175 0.185 517,500 0.1772 0.00%
2021-02-24 0 0.182 0.174 0.184 0.170 0.185 230,000 39,777 0.1729 0.182 0.174 0.184 0.170 0.185 230,000 0.1729 -2.15%
2021-02-23 0 0.186 0.186 0.189 0.170 0.186 500,000 86,190 0.1724 0.186 0.186 0.189 0.170 0.186 500,000 0.1724 6.29%
2021-02-22 0 0.175 0.173 0.179 0.175 0.182 390,000 70,410 0.1805 0.175 0.173 0.179 0.175 0.182 390,000 0.1805 -3.85%
2021-02-19 0 0.182 0.182 0.188 0.182 0.190 722,500 134,437 0.1861 0.182 0.182 0.188 0.182 0.190 722,500 0.1861 -1.62%
2021-02-18 0 0.185 0.185 0.186 0.170 0.189 4,962,500 894,177 0.1802 0.185 0.185 0.186 0.170 0.189 4,962,500 0.1802 9.47%
2021-02-17 0 0.169 0.168 0.173 0.159 0.177 242,500 40,292 0.1662 0.169 0.168 0.173 0.159 0.177 242,500 0.1662 0.60%
2021-02-16 0 0.168 0.168 0.175 0.164 0.168 835,000 140,077 0.1678 0.168 0.168 0.175 0.164 0.168 835,000 0.1678 -1.18%
2021-02-11 0 0.170 0.160 0.175 - - 0 0 - 0.170 0.160 0.175 - - 0 - 0.00%
2021-02-10 0 0.170 0.158 0.170 0.170 0.170 17,500 2,975 0.1700 0.170 0.158 0.170 0.170 0.170 17,500 0.1700 4.94%
2021-02-09 0 0.162 0.162 0.164 0.158 0.162 110,000 17,420 0.1584 0.162 0.162 0.164 0.158 0.162 110,000 0.1584 -1.82%
2021-02-08 0 0.165 0.158 0.168 0.158 0.169 177,500 29,270 0.1649 0.165 0.158 0.168 0.158 0.169 177,500 0.1649 -0.60%
2021-02-05 0 0.166 0.157 0.169 0.156 0.166 205,000 32,345 0.1578 0.166 0.157 0.169 0.156 0.166 205,000 0.1578 1.84%
2021-02-04 0 0.163 0.162 0.174 0.162 0.176 1,450,000 242,685 0.1674 0.163 0.162 0.174 0.162 0.176 1,450,000 0.1674 1.88%
2021-02-03 0 0.160 0.160 0.169 0.160 0.160 75,000 12,000 0.1600 0.160 0.160 0.169 0.160 0.160 75,000 0.1600 -4.76%
2021-02-02 0 0.168 0.157 0.168 0.163 0.169 277,500 46,615 0.1680 0.168 0.157 0.168 0.163 0.169 277,500 0.1680 -1.18%
2021-02-01 0 0.170 0.162 0.172 0.168 0.170 472,471 80,295 0.1699 0.170 0.162 0.172 0.168 0.170 472,471 0.1699 4.29%
2021-01-29 0 0.163 0.163 0.175 0.163 0.164 157,500 25,817 0.1639 0.163 0.163 0.175 0.163 0.164 157,500 0.1639 -0.61%
2021-01-28 0 0.164 0.158 0.173 - - 0 0 - 0.164 0.158 0.173 - - 0 - 0.00%
2021-01-27 0 0.164 0.160 0.165 - - 0 0 - 0.164 0.160 0.165 - - 0 - -1.20%
2021-01-26 0 0.166 0.158 0.168 0.157 0.171 212,500 34,707 0.1633 0.166 0.158 0.168 0.157 0.171 212,500 0.1633 3.11%
2021-01-25 0 0.161 0.161 0.172 0.160 0.166 1,237,500 199,812 0.1615 0.161 0.161 0.172 0.160 0.166 1,237,500 0.1615 -3.01%
2021-01-22 0 0.166 0.165 0.166 0.166 0.166 12,500 2,075 0.1660 0.166 0.165 0.166 0.166 0.166 12,500 0.1660 -4.60%
2021-01-21 0 0.174 0.166 0.176 0.164 0.176 410,000 69,100 0.1685 0.174 0.166 0.176 0.164 0.176 410,000 0.1685 -1.14%
2021-01-20 0 0.176 0.161 0.176 0.155 0.183 2,000,000 333,320 0.1667 0.176 0.161 0.176 0.155 0.183 2,000,000 0.1667 4.76%
2021-01-19 0 0.168 0.168 0.184 0.168 0.171 85,000 14,407 0.1695 0.168 0.168 0.184 0.168 0.171 85,000 0.1695 -1.75%
2021-01-18 0 0.171 0.171 0.186 0.167 0.171 140,000 23,630 0.1688 0.171 0.171 0.186 0.167 0.171 140,000 0.1688 -0.58%
2021-01-15 0 0.172 0.172 0.175 0.159 0.172 850,000 140,145 0.1649 0.172 0.172 0.175 0.159 0.172 850,000 0.1649 -1.71%
2021-01-14 0 0.175 0.175 0.176 0.172 0.176 562,500 98,042 0.1743 0.175 0.175 0.176 0.172 0.176 562,500 0.1743 -4.89%
2021-01-13 0 0.184 0.177 0.184 0.175 0.185 587,500 107,442 0.1829 0.184 0.177 0.184 0.175 0.185 587,500 0.1829 4.55%
2021-01-12 0 0.176 0.167 0.179 0.180 0.180 5,000 900 0.1800 0.176 0.167 0.179 0.180 0.180 5,000 0.1800 -2.76%
2021-01-11 0 0.181 0.181 0.183 0.171 0.178 332,500 57,167 0.1719 0.181 0.181 0.183 0.171 0.178 332,500 0.1719 -4.23%
2021-01-08 0 0.189 0.176 0.190 - - 0 0 - 0.189 0.176 0.190 - - 0 - 0.00%
2021-01-07 0 0.189 0.175 0.189 - - 0 0 - 0.189 0.175 0.189 - - 0 - -0.53%
2021-01-06 0 0.190 0.171 0.190 0.171 0.190 467,500 86,220 0.1844 0.190 0.171 0.190 0.171 0.190 467,500 0.1844 8.57%
2021-01-05 0 0.175 0.174 0.188 0.171 0.175 67,500 11,790 0.1747 0.175 0.174 0.188 0.171 0.175 67,500 0.1747 2.94%
2021-01-04 0 0.170 0.170 0.185 0.154 0.180 200,000 34,210 0.1711 0.170 0.170 0.185 0.154 0.180 200,000 0.1711 -10.53%
2020-12-31 0 0.190 0.176 0.190 - - 0 0 - 0.190 0.176 0.190 - - 0 - 0.00%
2020-12-30 0 0.190 0.185 0.190 0.188 0.190 22,500 4,255 0.1891 0.190 0.185 0.190 0.188 0.190 22,500 0.1891 0.53%
2020-12-29 0 0.189 0.185 0.189 0.175 0.189 935,000 171,615 0.1835 0.189 0.185 0.189 0.175 0.189 935,000 0.1835 10.53%
2020-12-28 0 0.171 0.171 0.180 0.169 0.172 620,000 105,292 0.1698 0.171 0.171 0.180 0.169 0.172 620,000 0.1698 -8.56%
2020-12-24 0 0.187 0.176 0.194 - - 0 0 - 0.187 0.176 0.194 - - 0 - -2.60%
2020-12-23 0 0.192 0.175 0.194 0.173 0.192 140,000 26,127 0.1866 0.192 0.175 0.194 0.173 0.192 140,000 0.1866 11.63%
2020-12-22 0 0.172 0.172 0.181 0.172 0.181 107,500 18,532 0.1724 0.172 0.172 0.181 0.172 0.181 107,500 0.1724 -4.97%
2020-12-21 0 0.181 0.172 0.187 - - 0 0 - 0.181 0.172 0.187 - - 0 - 0.00%
2020-12-18 0 0.181 0.181 0.187 0.169 0.169 50,000 8,450 0.1690 0.181 0.181 0.187 0.169 0.169 50,000 0.1690 0.56%
2020-12-17 0 0.180 0.180 0.185 0.180 0.186 445,000 81,840 0.1839 0.180 0.180 0.185 0.180 0.186 445,000 0.1839 -3.23%
2020-12-16 0 0.186 0.160 0.187 0.170 0.186 240,000 40,920 0.1705 0.186 0.160 0.187 0.170 0.186 240,000 0.1705 -1.06%
2020-12-15 0 0.188 0.174 0.188 - - 0 0 - 0.188 0.174 0.188 - - 0 - -0.53%
2020-12-14 0 0.189 0.176 0.195 - - 0 0 - 0.189 0.176 0.195 - - 0 - 0.00%
2020-12-11 0 0.189 0.178 0.190 0.178 0.190 210,000 37,622 0.1792 0.189 0.178 0.190 0.178 0.190 210,000 0.1792 0.00%
2020-12-10 0 0.189 0.180 0.192 - - 0 0 - 0.189 0.180 0.192 - - 0 - 0.00%
2020-12-09 0 0.189 0.178 0.189 0.180 0.190 670,000 120,782 0.1803 0.189 0.178 0.189 0.180 0.190 670,000 0.1803 -0.53%
2020-12-08 0 0.190 0.180 0.190 0.190 0.190 60,000 11,400 0.1900 0.190 0.180 0.190 0.190 0.190 60,000 0.1900 0.00%
2020-12-07 0 0.190 0.182 0.197 0.190 0.190 20,000 3,800 0.1900 0.190 0.182 0.197 0.190 0.190 20,000 0.1900 0.00%
2020-12-04 0 0.190 0.180 0.197 - - 0 0 - 0.190 0.180 0.197 - - 0 - 0.00%
2020-12-03 0 0.190 0.183 0.195 - - 0 0 - 0.190 0.183 0.195 - - 0 - 0.00%
2020-12-02 0 0.190 0.182 0.189 - - 0 0 - 0.190 0.182 0.189 - - 0 - 0.00%
2020-12-01 0 0.190 0.186 0.197 0.185 0.190 470,000 89,150 0.1897 0.190 0.186 0.197 0.185 0.190 470,000 0.1897 -7.32%
2020-11-30 0 0.205 0.185 0.205 - - 0 0 - 0.205 0.185 0.205 - - 0 - -0.49%
2020-11-27 0 0.206 0.206 - 0.180 0.182 705,000 126,955 0.1801 0.206 0.206 - 0.180 0.182 705,000 0.1801 8.99%
2020-11-26 0 0.189 0.189 0.199 0.184 0.184 2,500 460 0.1840 0.189 0.189 0.199 0.184 0.184 2,500 0.1840 -5.50%
2020-11-25 0 0.200 0.182 0.200 - - 0 0 - 0.200 0.182 0.200 - - 0 - 0.00%
2020-11-24 0 0.200 0.200 0.208 0.200 0.208 557,500 112,247 0.2013 0.200 0.200 0.208 0.200 0.208 557,500 0.2013 -7.83%
2020-11-23 0 0.217 0.217 0.219 0.201 0.218 32,500 6,995 0.2152 0.217 0.217 0.219 0.201 0.218 32,500 0.2152 -1.36%
2020-11-20 0 0.220 - 0.220 0.220 0.220 105,000 23,100 0.2200 0.220 - 0.220 0.220 0.220 105,000 0.2200 -1.79%
2020-11-19 0 0.224 0.235 0.239 - - 0 0 - 0.224 0.235 0.239 - - 0 - 0.00%
2020-11-18 0 0.224 0.200 0.224 0.225 0.235 117,500 25,737 0.2190 0.224 0.200 0.224 0.225 0.235 117,500 0.2190 -4.68%
2020-11-17 0 0.235 0.216 0.228 0.223 0.235 375,000 84,685 0.2258 0.235 0.216 0.228 0.223 0.235 375,000 0.2258 0.86%
2020-11-16 0 0.233 0.230 0.233 0.220 0.255 272,500 63,895 0.2345 0.233 0.230 0.233 0.220 0.255 272,500 0.2345 -6.05%
2020-11-13 0 0.248 0.233 0.248 0.229 0.250 445,000 108,505 0.2438 0.248 0.233 0.248 0.229 0.250 445,000 0.2438 3.33%
2020-11-12 0 0.240 0.238 0.240 0.205 0.248 3,430,000 757,075 0.2207 0.240 0.238 0.240 0.205 0.248 3,430,000 0.2207 14.29%
2020-11-11 0 0.210 0.210 0.212 0.200 0.212 1,332,500 277,350 0.2081 0.210 0.210 0.212 0.200 0.212 1,332,500 0.2081 2.44%
2020-11-10 0 0.205 0.200 0.205 0.173 0.205 2,477,500 491,362 0.1983 0.205 0.200 0.205 0.173 0.205 2,477,500 0.1983 10.22%
2020-11-09 0 0.186 0.173 0.186 0.186 0.186 12,500 2,325 0.1860 0.186 0.173 0.186 0.186 0.186 12,500 0.1860 -2.62%
2020-11-06 0 0.191 0.172 0.195 - - 0 0 - 0.191 0.172 0.195 - - 0 - 0.00%
2020-11-05 0 0.191 0.191 0.195 0.173 0.173 7,500 1,297 0.1729 0.191 0.191 0.195 0.173 0.173 7,500 0.1729 0.53%
2020-11-04 0 0.190 0.173 0.195 - - 0 0 - 0.190 0.173 0.195 - - 0 - 0.00%
2020-11-03 0 0.190 0.188 0.190 - - 0 0 - 0.190 0.188 0.190 - - 0 - 0.00%
2020-11-02 0 0.190 0.172 0.200 - - 0 0 - 0.190 0.172 0.200 - - 0 - 0.00%
2020-10-30 0 0.190 0.172 0.202 0.190 0.191 197,500 37,555 0.1902 0.190 0.172 0.202 0.190 0.191 197,500 0.1902 -5.00%
2020-10-29 0 0.200 0.200 0.202 0.190 0.200 1,110,000 220,572 0.1987 0.200 0.200 0.202 0.190 0.200 1,110,000 0.1987 0.00%
2020-10-28 0 0.200 0.190 0.204 0.185 0.200 785,000 156,237 0.1990 0.200 0.190 0.204 0.185 0.200 785,000 0.1990 2.56%
2020-10-27 0 0.195 0.186 0.200 0.195 0.195 17,500 3,412 0.1950 0.195 0.186 0.200 0.195 0.195 17,500 0.1950 0.00%
2020-10-23 0 0.195 0.184 0.196 0.188 0.199 767,500 149,792 0.1952 0.195 0.184 0.196 0.188 0.199 767,500 0.1952 1.04%
2020-10-22 0 0.193 0.180 0.198 0.182 0.197 925,000 178,330 0.1928 0.193 0.180 0.198 0.182 0.197 925,000 0.1928 1.05%
2020-10-21 0 0.191 0.191 0.195 0.173 0.197 757,500 144,802 0.1912 0.191 0.191 0.195 0.173 0.197 757,500 0.1912 0.53%
2020-10-20 0 0.190 0.190 0.193 0.167 0.195 815,000 155,387 0.1907 0.190 0.190 0.193 0.167 0.195 815,000 0.1907 0.00%
2020-10-19 0 0.190 0.166 0.190 0.160 0.190 3,325,000 551,597 0.1659 0.190 0.166 0.190 0.160 0.190 3,325,000 0.1659 9.20%
2020-10-16 0 0.174 0.174 0.175 0.166 0.168 70,000 11,660 0.1666 0.174 0.174 0.175 0.166 0.168 70,000 0.1666 5.45%
2020-10-15 0 0.165 0.165 0.175 0.165 0.165 50,000 8,250 0.1650 0.165 0.165 0.175 0.165 0.165 50,000 0.1650 -5.71%
2020-10-14 0 0.175 0.175 0.185 0.175 0.175 305,000 53,375 0.1750 0.175 0.175 0.185 0.175 0.175 305,000 0.1750 -2.78%
2020-10-12 0 0.180 0.180 0.182 0.161 0.180 607,500 105,665 0.1739 0.180 0.180 0.182 0.161 0.180 607,500 0.1739 10.43%
2020-10-09 0 0.163 0.163 0.182 0.162 0.182 82,500 14,015 0.1699 0.163 0.163 0.182 0.162 0.182 82,500 0.1699 -8.94%
2020-10-08 0 0.179 0.170 0.179 0.169 0.183 100,000 17,020 0.1702 0.179 0.170 0.179 0.169 0.183 100,000 0.1702 -2.72%
2020-10-07 0 0.184 0.170 0.185 0.170 0.184 80,000 13,825 0.1728 0.184 0.170 0.185 0.170 0.184 80,000 0.1728 -0.54%
2020-10-06 0 0.185 0.160 0.185 0.160 0.185 330,000 60,145 0.1823 0.185 0.160 0.185 0.160 0.185 330,000 0.1823 5.71%
2020-10-05 0 0.175 0.161 0.167 0.164 0.175 305,000 51,875 0.1701 0.175 0.161 0.167 0.164 0.175 305,000 0.1701 5.42%
2020-09-30 0 0.166 0.143 0.166 0.141 0.166 150,000 22,030 0.1469 0.166 0.143 0.166 0.141 0.166 150,000 0.1469 9.93%
2020-09-29 0 0.151 0.142 0.157 - - 0 0 - 0.151 0.142 0.157 - - 0 - 0.00%
2020-09-28 0 0.151 0.148 0.155 0.144 0.155 105,000 15,415 0.1468 0.151 0.148 0.155 0.144 0.155 105,000 0.1468 -1.31%
2020-09-25 0 0.153 0.148 0.153 0.146 0.153 112,500 16,645 0.1480 0.153 0.148 0.153 0.146 0.153 112,500 0.1480 -6.13%
2020-09-24 0 0.163 0.149 0.163 0.150 0.166 537,500 85,410 0.1589 0.163 0.149 0.163 0.150 0.166 537,500 0.1589 -1.81%
2020-09-23 0 0.166 0.157 0.162 - - 0 0 - 0.166 0.157 0.162 - - 0 - -2.35%
2020-09-22 0 0.170 0.158 0.170 - - 0 0 - 0.170 0.158 0.170 - - 0 - 0.00%
2020-09-21 0 0.170 0.162 0.169 - - 0 0 - 0.170 0.162 0.169 - - 0 - -2.86%
2020-09-18 0 0.175 0.165 0.174 - - 2,500 417 0.1668 0.175 0.165 0.174 - - 2,500 0.1668 0.00%
2020-09-17 0 0.175 0.168 0.175 0.174 0.175 147,500 25,765 0.1747 0.175 0.168 0.175 0.174 0.175 147,500 0.1747 0.00%
2020-09-16 0 0.175 0.172 0.179 0.175 0.175 37,500 6,562 0.1750 0.175 0.172 0.179 0.175 0.175 37,500 0.1750 1.74%
2020-09-15 0 0.172 0.171 0.180 0.171 0.176 20,000 3,470 0.1735 0.172 0.171 0.180 0.171 0.176 20,000 0.1735 -8.51%
2020-09-14 0 0.188 0.180 0.187 0.176 0.200 740,000 133,315 0.1802 0.188 0.180 0.187 0.176 0.200 740,000 0.1802 -1.57%
2020-09-11 0 0.191 0.175 0.191 0.170 0.192 1,527,500 282,580 0.1850 0.191 0.175 0.191 0.170 0.192 1,527,500 0.1850 1.60%
2020-09-10 0 0.188 0.175 0.189 0.177 0.190 1,647,500 306,575 0.1861 0.188 0.175 0.189 0.177 0.190 1,647,500 0.1861 -2.08%
2020-09-09 0 0.192 0.190 0.192 0.173 0.192 3,692,500 655,150 0.1774 0.192 0.190 0.192 0.173 0.192 3,692,500 0.1774 0.00%
2020-09-08 0 0.192 0.178 0.192 0.180 0.192 3,397,500 628,487 0.1850 0.192 0.178 0.192 0.180 0.192 3,397,500 0.1850 4.92%
2020-09-07 0 0.183 0.183 0.188 0.156 0.190 470,000 80,302 0.1709 0.183 0.183 0.188 0.156 0.190 470,000 0.1709 2.23%
2020-09-04 0 0.179 0.171 0.179 0.160 0.180 927,500 161,280 0.1739 0.179 0.171 0.179 0.160 0.180 927,500 0.1739 4.68%
2020-09-03 0 0.171 0.170 0.185 0.152 0.171 1,420,000 234,385 0.1651 0.171 0.170 0.185 0.152 0.171 1,420,000 0.1651 6.88%
2020-09-02 0 0.160 0.147 0.169 0.141 0.160 2,225,000 327,272 0.1471 0.160 0.147 0.169 0.141 0.160 2,225,000 0.1471 0.63%
2020-09-01 0 0.159 0.141 0.159 - - 0 0 - 0.159 0.141 0.159 - - 0 - 0.00%
2020-08-31 0 0.159 0.143 0.159 - - 0 0 - 0.159 0.143 0.159 - - 0 - -0.63%
2020-08-28 0 0.160 0.141 0.160 - - 0 0 - 0.160 0.141 0.160 - - 0 - -1.23%
2020-08-27 0 0.162 0.141 0.162 - - 0 0 - 0.162 0.141 0.162 - - 0 - 0.00%
2020-08-26 0 0.162 0.145 0.162 0.167 0.168 100,000 16,732 0.1673 0.162 0.145 0.162 0.167 0.168 100,000 0.1673 -1.22%
2020-08-25 0 0.164 0.157 0.164 0.151 0.170 7,512,500 1,244,302 0.1656 0.164 0.157 0.164 0.151 0.170 7,512,500 0.1656 9.33%
2020-08-24 0 0.150 0.145 0.170 - - 0 0 - 0.150 0.145 0.170 - - 0 - 0.00%
2020-08-21 0 0.150 0.148 0.158 0.150 0.150 60,000 9,000 0.1500 0.150 0.148 0.158 0.150 0.150 60,000 0.1500 -7.41%
2020-08-20 0 0.162 0.153 0.162 0.145 0.162 172,500 25,415 0.1473 0.162 0.153 0.162 0.145 0.162 172,500 0.1473 0.00%
2020-08-19 0 0.162 0.138 0.170 0.140 0.162 1,277,500 181,535 0.1421 0.162 0.138 0.170 0.140 0.162 1,277,500 0.1421 8.00%
2020-08-18 0 0.150 0.150 0.170 0.150 0.150 62,900 9,434 0.1500 0.150 0.150 0.170 0.150 0.150 62,900 0.1500 0.00%
2020-08-17 0 0.150 0.147 0.170 0.150 0.152 610,000 91,525 0.1500 0.150 0.147 0.170 0.150 0.152 610,000 0.1500 -0.66%
2020-08-14 0 0.151 0.151 0.169 0.150 0.153 100,000 15,125 0.1513 0.151 0.151 0.169 0.150 0.153 100,000 0.1513 -5.63%
2020-08-13 0 0.160 0.156 0.169 0.152 0.160 52,500 8,360 0.1592 0.160 0.156 0.169 0.152 0.160 52,500 0.1592 3.23%
2020-08-12 0 0.155 0.155 0.169 0.151 0.155 20,000 3,060 0.1530 0.155 0.155 0.169 0.151 0.155 20,000 0.1530 -9.88%
2020-08-11 0 0.172 0.145 0.172 - - 0 0 - 0.172 0.145 0.172 - - 0 - -2.82%
2020-08-10 0 0.177 0.150 0.177 0.178 0.179 10,000 1,785 0.1785 0.177 0.150 0.177 0.178 0.179 10,000 0.1785 -1.67%
2020-08-07 0 0.180 0.142 0.180 0.186 0.186 10,000 1,860 0.1860 0.180 0.142 0.180 0.186 0.186 10,000 0.1860 3.45%
2020-08-06 0 0.174 0.170 0.174 0.179 0.211 22,500 4,112 0.1828 0.174 0.170 0.174 0.179 0.211 22,500 0.1828 12.99%
2020-08-05 0 0.154 0.143 0.194 0.195 0.195 2,500 487 0.1948 0.154 0.143 0.194 0.195 0.195 2,500 0.1948 0.00%
2020-08-04 0 0.154 0.154 0.196 0.144 0.150 1,170,000 170,790 0.1460 0.154 0.154 0.196 0.144 0.150 1,170,000 0.1460 -3.75%
2020-08-03 0 0.160 0.142 0.192 - - 0 0 - 0.160 0.142 0.192 - - 0 - 0.00%
2020-07-31 0 0.160 0.148 0.163 0.160 0.163 312,500 50,922 0.1630 0.160 0.148 0.163 0.160 0.163 312,500 0.1630 -2.44%
2020-07-30 0 0.164 0.155 0.164 0.160 0.165 137,500 22,275 0.1620 0.164 0.155 0.164 0.160 0.165 137,500 0.1620 -0.61%
2020-07-29 0 0.165 0.145 0.168 - - 0 0 - 0.165 0.145 0.168 - - 0 - 0.00%
2020-07-28 0 0.165 0.150 0.170 0.148 0.165 122,500 18,980 0.1549 0.165 0.150 0.170 0.148 0.165 122,500 0.1549 0.00%
2020-07-27 0 0.165 0.152 0.165 0.165 0.169 122,500 20,280 0.1656 0.165 0.152 0.165 0.165 0.169 122,500 0.1656 0.00%
2020-07-24 0 0.165 0.165 0.173 0.160 0.166 550,000 90,262 0.1641 0.165 0.165 0.173 0.160 0.166 550,000 0.1641 -2.94%
2020-07-23 0 0.170 0.160 0.170 0.160 0.175 70,000 11,500 0.1643 0.170 0.160 0.170 0.160 0.175 70,000 0.1643 3.03%
2020-07-22 0 0.165 0.165 0.203 0.157 0.165 362,500 57,497 0.1586 0.165 0.165 0.203 0.157 0.165 362,500 0.1586 -0.60%
2020-07-21 0 0.166 0.161 0.170 0.166 0.166 272,500 45,285 0.1662 0.166 0.161 0.170 0.166 0.166 272,500 0.1662 -2.35%
2020-07-20 0 0.170 0.170 0.192 0.155 0.185 792,500 126,902 0.1601 0.170 0.170 0.192 0.155 0.185 792,500 0.1601 -2.86%
2020-07-17 0 0.175 0.162 0.183 0.153 0.184 287,500 47,270 0.1644 0.175 0.162 0.183 0.153 0.184 287,500 0.1644 -6.91%
2020-07-16 0 0.188 0.150 0.189 0.188 0.188 7,500 1,410 0.1880 0.188 0.150 0.189 0.188 0.188 7,500 0.1880 -1.05%
2020-07-15 0 0.190 0.160 0.190 - - 0 0 - 0.190 0.160 0.190 - - 0 - 0.00%
2020-07-14 0 0.190 0.190 0.197 0.187 0.210 2,100,000 421,480 0.2007 0.190 0.190 0.197 0.187 0.210 2,100,000 0.2007 -2.56%
2020-07-13 0 0.195 0.195 0.199 0.177 0.195 11,347,500 2,184,767 0.1925 0.195 0.195 0.199 0.177 0.195 11,347,500 0.1925 5.41%
2020-07-10 0 0.185 0.185 0.186 0.169 0.185 920,000 165,662 0.1801 0.185 0.185 0.186 0.169 0.185 920,000 0.1801 5.71%
2020-07-09 0 0.175 0.169 0.175 0.160 0.175 260,000 44,052 0.1694 0.175 0.169 0.175 0.160 0.175 260,000 0.1694 8.02%
2020-07-08 0 0.162 0.162 0.175 0.151 0.161 190,000 29,515 0.1553 0.162 0.162 0.175 0.151 0.161 190,000 0.1553 3.18%
2020-07-07 0 0.157 0.150 0.155 0.148 0.160 2,482,500 380,955 0.1535 0.157 0.150 0.155 0.148 0.160 2,482,500 0.1535 2.61%
2020-07-06 0 0.153 0.142 0.153 0.143 0.153 980,000 147,687 0.1507 0.153 0.142 0.153 0.143 0.153 980,000 0.1507 0.00%
2020-07-03 0 0.153 0.153 0.159 0.130 0.153 3,445,000 480,515 0.1395 0.153 0.153 0.159 0.130 0.153 3,445,000 0.1395 6.25%
2020-07-02 0 0.144 0.144 0.158 0.134 0.150 1,402,500 199,270 0.1421 0.144 0.144 0.158 0.134 0.150 1,402,500 0.1421 7.46%
2020-06-30 0 0.134 0.131 0.134 0.130 0.134 367,500 48,197 0.1311 0.134 0.131 0.134 0.130 0.134 367,500 0.1311 0.00%
2020-06-29 0 0.134 0.134 0.149 0.123 0.135 585,000 75,565 0.1292 0.134 0.134 0.149 0.123 0.135 585,000 0.1292 0.75%
2020-06-26 0 0.133 0.133 0.139 0.131 0.135 137,500 18,347 0.1334 0.133 0.133 0.139 0.131 0.135 137,500 0.1334 3.91%
2020-06-24 0 0.128 0.128 0.140 0.128 0.149 1,827,500 250,742 0.1372 0.128 0.128 0.140 0.128 0.149 1,827,500 0.1372 -14.09%
2020-06-23 0 0.149 0.149 0.158 0.147 0.153 30,000 4,565 0.1522 0.149 0.149 0.158 0.147 0.153 30,000 0.1522 0.00%
2020-06-22 0 0.149 0.148 0.153 0.145 0.149 37,500 5,537 0.1477 0.149 0.148 0.153 0.145 0.149 37,500 0.1477 2.76%
2020-06-19 0 0.145 0.145 0.150 0.145 0.160 1,387,500 210,985 0.1521 0.145 0.145 0.150 0.145 0.160 1,387,500 0.1521 -5.23%
2020-06-18 0 0.153 0.150 0.159 0.147 0.161 1,130,000 171,962 0.1522 0.153 0.150 0.159 0.147 0.161 1,130,000 0.1522 4.79%
2020-06-17 0 0.146 0.145 0.151 0.146 0.155 997,500 149,547 0.1499 0.146 0.145 0.151 0.146 0.155 997,500 0.1499 -2.67%
2020-06-16 0 0.150 0.150 0.155 0.150 0.155 1,337,500 201,927 0.1510 0.150 0.150 0.155 0.150 0.155 1,337,500 0.1510 -5.06%
2020-06-15 0 0.158 0.158 0.164 0.150 0.163 1,165,000 182,585 0.1567 0.158 0.158 0.164 0.150 0.163 1,165,000 0.1567 -1.86%
2020-06-12 0 0.161 0.157 0.164 - - 0 0 - 0.161 0.157 0.164 - - 0 - 0.00%
2020-06-11 0 0.161 0.150 0.164 0.158 0.162 560,000 89,415 0.1597 0.161 0.150 0.164 0.158 0.162 560,000 0.1597 0.63%
2020-06-10 0 0.160 0.160 0.163 0.160 0.170 360,000 59,367 0.1649 0.160 0.160 0.163 0.160 0.170 360,000 0.1649 -6.98%
2020-06-09 0 0.172 0.172 0.175 0.168 0.174 480,000 82,525 0.1719 0.172 0.172 0.175 0.168 0.174 480,000 0.1719 1.18%
2020-06-08 0 0.170 0.170 0.174 0.157 0.173 1,060,000 178,250 0.1682 0.170 0.170 0.174 0.157 0.173 1,060,000 0.1682 1.19%
2020-06-05 0 0.168 0.168 0.172 0.153 0.171 2,662,500 438,960 0.1649 0.168 0.168 0.172 0.153 0.171 2,662,500 0.1649 7.69%
2020-06-04 0 0.156 0.156 0.176 0.156 0.170 27,500 4,597 0.1672 0.156 0.156 0.176 0.156 0.170 27,500 0.1672 -8.24%
2020-06-03 0 0.170 0.155 0.170 - - 0 0 - 0.170 0.155 0.170 - - 0 - 0.00%
2020-06-02 0 0.170 0.170 0.172 0.151 0.170 1,100,000 180,897 0.1645 0.170 0.170 0.172 0.151 0.170 1,100,000 0.1645 1.19%
2020-06-01 0 0.168 0.168 0.169 0.163 0.168 322,500 53,522 0.1660 0.168 0.168 0.169 0.163 0.168 322,500 0.1660 1.20%
2020-05-29 0 0.166 0.164 0.166 0.142 0.166 900,000 142,077 0.1579 0.166 0.164 0.166 0.142 0.166 900,000 0.1579 4.40%
2020-05-28 0 0.159 0.159 0.160 0.159 0.165 120,000 19,470 0.1623 0.159 0.159 0.160 0.159 0.165 120,000 0.1623 -4.22%
2020-05-27 0 0.166 0.133 0.168 - - 0 0 - 0.166 0.133 0.168 - - 0 - 0.00%
2020-05-26 0 0.166 0.161 0.166 0.155 0.166 927,500 147,505 0.1590 0.166 0.161 0.166 0.155 0.166 927,500 0.1590 1.22%
2020-05-25 0 0.164 0.159 0.165 0.155 0.166 540,000 86,080 0.1594 0.164 0.159 0.165 0.155 0.166 540,000 0.1594 -1.20%
2020-05-22 0 0.166 0.165 0.168 0.156 0.166 832,500 133,582 0.1605 0.166 0.165 0.168 0.156 0.166 832,500 0.1605 0.61%
2020-05-21 0 0.165 0.165 0.170 0.153 0.171 1,270,000 208,190 0.1639 0.165 0.165 0.170 0.153 0.171 1,270,000 0.1639 -3.51%
2020-05-20 0 0.171 0.171 0.177 0.170 0.191 1,087,500 193,942 0.1783 0.171 0.171 0.177 0.170 0.191 1,087,500 0.1783 -5.52%
2020-05-19 0 0.181 0.181 0.191 0.178 0.188 735,000 134,660 0.1832 0.181 0.181 0.191 0.178 0.188 735,000 0.1832 -2.69%
2020-05-18 0 0.186 0.186 0.192 0.180 0.195 1,662,500 314,957 0.1894 0.186 0.186 0.192 0.180 0.195 1,662,500 0.1894 -8.37%
2020-05-15 0 0.203 0.203 0.205 0.185 0.204 365,000 70,735 0.1938 0.203 0.203 0.205 0.185 0.204 365,000 0.1938 -0.98%
2020-05-14 0 0.205 0.205 0.210 0.192 0.192 22,500 4,320 0.1920 0.205 0.205 0.210 0.192 0.192 22,500 0.1920 -2.38%
2020-05-13 0 0.210 0.191 0.210 0.210 0.210 50,000 10,500 0.2100 0.210 0.191 0.210 0.210 0.210 50,000 0.2100 -1.87%
2020-05-12 0 0.214 0.191 0.218 - - 0 0 - 0.214 0.191 0.218 - - 0 - 0.00%
2020-05-11 0 0.214 0.190 0.214 - - 0 0 - 0.214 0.190 0.214 - - 0 - -0.47%
2020-05-08 0 0.215 0.190 0.215 0.190 0.215 337,500 66,025 0.1956 0.215 0.190 0.215 0.190 0.215 337,500 0.1956 -0.46%
2020-05-07 0 0.216 0.211 0.230 0.216 0.216 15,000 3,240 0.2160 0.216 0.211 0.230 0.216 0.216 15,000 0.2160 4.35%
2020-05-06 0 0.207 0.195 0.232 0.200 0.200 5,000 1,000 0.2000 0.207 0.195 0.232 0.200 0.200 5,000 0.2000 4.02%
2020-05-05 0 0.199 0.194 0.220 - - 0 0 - 0.199 0.194 0.220 - - 0 - 0.00%
2020-05-04 0 0.199 0.194 0.202 0.192 0.202 967,500 192,467 0.1989 0.199 0.194 0.202 0.192 0.202 967,500 0.1989 -5.24%
2020-04-29 0 0.210 0.210 0.224 0.210 0.214 197,500 42,055 0.2129 0.210 0.210 0.224 0.210 0.214 197,500 0.2129 -5.83%
2020-04-28 0 0.223 0.213 0.235 0.213 0.237 107,500 24,167 0.2248 0.223 0.213 0.235 0.213 0.237 107,500 0.2248 -6.30%
2020-04-27 0 0.238 0.209 0.238 0.210 0.240 127,500 27,115 0.2127 0.238 0.209 0.238 0.210 0.240 127,500 0.2127 6.25%
2020-04-24 0 0.224 0.215 0.239 0.215 0.235 1,855,000 406,347 0.2191 0.224 0.215 0.239 0.215 0.235 1,855,000 0.2191 -0.88%
2020-04-23 0 0.226 0.223 0.227 0.223 0.230 695,000 158,180 0.2276 0.226 0.223 0.227 0.223 0.230 695,000 0.2276 -1.74%
2020-04-22 0 0.230 0.230 0.243 0.226 0.249 380,000 89,217 0.2348 0.230 0.230 0.243 0.226 0.249 380,000 0.2348 -5.35%
2020-04-21 0 0.243 0.243 0.255 0.242 0.265 2,272,500 570,547 0.2511 0.243 0.243 0.255 0.242 0.265 2,272,500 0.2511 -8.30%
2020-04-20 0 0.265 0.250 0.265 0.245 0.265 4,290,000 1,096,225 0.2555 0.265 0.250 0.265 0.245 0.265 4,290,000 0.2555 3.92%
2020-04-17 0 0.255 0.249 0.255 0.245 0.255 3,195,000 797,780 0.2497 0.255 0.249 0.255 0.245 0.255 3,195,000 0.2497 2.00%
2020-04-16 0 0.250 0.250 0.255 0.246 0.270 4,392,500 1,104,912 0.2515 0.250 0.250 0.255 0.246 0.270 4,392,500 0.2515 -5.66%
2020-04-15 0 0.265 0.265 0.270 0.250 0.275 2,910,000 753,287 0.2589 0.265 0.265 0.270 0.250 0.275 2,910,000 0.2589 0.00%
2020-04-14 0 0.265 0.255 0.265 0.240 0.270 2,315,000 599,155 0.2588 0.265 0.255 0.265 0.240 0.270 2,315,000 0.2588 3.92%
2020-04-09 0 0.255 0.250 0.255 0.243 0.255 517,500 130,262 0.2517 0.255 0.250 0.255 0.243 0.255 517,500 0.2517 4.08%
2020-04-08 0 0.245 0.242 0.249 0.242 0.245 1,732,500 421,865 0.2435 0.245 0.242 0.249 0.242 0.245 1,732,500 0.2435 -1.61%
2020-04-07 0 0.249 0.240 0.248 0.235 0.250 1,762,500 427,517 0.2426 0.249 0.240 0.248 0.235 0.250 1,762,500 0.2426 6.41%
2020-04-06 0 0.234 0.230 0.234 0.221 0.237 3,162,500 730,177 0.2309 0.234 0.230 0.234 0.221 0.237 3,162,500 0.2309 7.34%
2020-04-03 0 0.218 0.218 0.220 0.208 0.220 1,130,000 241,972 0.2141 0.218 0.218 0.220 0.208 0.220 1,130,000 0.2141 7.39%
2020-04-02 0 0.203 0.200 0.208 0.194 0.203 467,500 92,967 0.1989 0.203 0.200 0.208 0.194 0.203 467,500 0.1989 1.00%
2020-04-01 0 0.201 0.190 0.207 - - 0 0 - 0.201 0.190 0.207 - - 0 - 0.00%
2020-03-31 0 0.201 0.200 0.208 0.195 0.201 245,000 48,437 0.1977 0.201 0.200 0.208 0.195 0.201 245,000 0.1977 6.35%
2020-03-30 0 0.189 0.188 0.189 0.188 0.208 1,205,000 229,730 0.1906 0.189 0.188 0.189 0.188 0.208 1,205,000 0.1906 -3.08%
2020-03-27 0 0.195 0.191 0.195 0.194 0.197 267,500 52,250 0.1953 0.195 0.191 0.195 0.194 0.197 267,500 0.1953 -1.02%
2020-03-26 0 0.197 0.190 0.209 0.190 0.200 1,662,500 326,100 0.1962 0.197 0.190 0.209 0.190 0.200 1,662,500 0.1962 3.68%
2020-03-25 0 0.190 0.190 0.209 0.189 0.215 442,500 86,197 0.1948 0.190 0.190 0.209 0.189 0.215 442,500 0.1948 -1.04%
2020-03-24 0 0.192 0.192 0.222 0.191 0.192 377,500 72,432 0.1919 0.192 0.192 0.222 0.191 0.192 377,500 0.1919 0.52%
2020-03-23 0 0.191 0.182 0.219 0.191 0.192 142,500 27,322 0.1917 0.191 0.182 0.219 0.191 0.192 142,500 0.1917 -16.96%
2020-03-20 0 0.230 0.223 0.226 0.199 0.235 2,012,500 399,147 0.1983 0.230 0.223 0.226 0.199 0.235 2,012,500 0.1983 13.30%
2020-03-19 0 0.203 0.203 0.210 0.190 0.203 1,787,500 352,802 0.1974 0.203 0.203 0.210 0.190 0.203 1,787,500 0.1974 6.84%
2020-03-18 0 0.190 0.190 0.198 0.190 0.224 645,000 132,050 0.2047 0.190 0.190 0.198 0.190 0.224 645,000 0.2047 -15.18%
2020-03-17 0 0.224 0.208 0.224 0.190 0.243 2,502,500 520,745 0.2081 0.224 0.208 0.224 0.190 0.243 2,502,500 0.2081 14.87%
2020-03-16 0 0.195 0.195 0.200 0.190 0.203 822,500 161,425 0.1963 0.195 0.195 0.200 0.190 0.203 822,500 0.1963 0.00%
2020-03-13 0 0.195 0.189 0.195 0.188 0.195 667,500 127,142 0.1905 0.195 0.189 0.195 0.188 0.195 667,500 0.1905 -2.50%
2020-03-12 0 0.200 0.199 0.205 0.199 0.201 1,447,500 289,382 0.1999 0.200 0.199 0.205 0.199 0.201 1,447,500 0.1999 -6.10%
2020-03-11 0 0.213 0.204 0.205 0.204 0.219 27,500 5,707 0.2075 0.213 0.204 0.205 0.204 0.219 27,500 0.2075 -0.93%
2020-03-10 0 0.215 0.215 0.230 0.200 0.212 1,335,000 274,395 0.2055 0.215 0.215 0.230 0.200 0.212 1,335,000 0.2055 0.94%
2020-03-09 0 0.213 0.213 0.217 0.213 0.220 1,365,000 294,690 0.2159 0.213 0.213 0.217 0.213 0.220 1,365,000 0.2159 -2.29%
2020-03-06 0 0.218 0.218 0.220 0.218 0.220 460,000 100,290 0.2180 0.218 0.218 0.220 0.218 0.220 460,000 0.2180 -0.91%
2020-03-05 0 0.220 0.218 0.221 0.215 0.221 1,017,500 224,132 0.2203 0.220 0.218 0.221 0.215 0.221 1,017,500 0.2203 0.92%
2020-03-04 0 0.218 0.218 0.225 0.218 0.225 1,030,000 227,767 0.2211 0.218 0.218 0.225 0.218 0.225 1,030,000 0.2211 -3.11%
2020-03-03 0 0.225 0.225 0.228 0.223 0.228 85,000 18,987 0.2234 0.225 0.225 0.228 0.223 0.228 85,000 0.2234 -1.32%
2020-03-02 0 0.228 0.224 0.228 0.222 0.228 837,500 188,405 0.2250 0.228 0.224 0.228 0.222 0.228 837,500 0.2250 1.79%
2020-02-28 0 0.224 0.220 0.224 0.220 0.224 1,080,000 240,060 0.2223 0.224 0.220 0.224 0.220 0.224 1,080,000 0.2223 -1.32%
2020-02-27 0 0.227 0.223 0.227 0.227 0.229 697,500 158,817 0.2277 0.227 0.223 0.227 0.227 0.229 697,500 0.2277 -1.30%
2020-02-26 0 0.230 0.228 0.231 0.228 0.232 1,127,500 259,495 0.2302 0.230 0.228 0.231 0.228 0.232 1,127,500 0.2302 -2.54%
2020-02-25 0 0.236 0.229 0.236 0.228 0.240 672,500 156,827 0.2332 0.236 0.229 0.236 0.228 0.240 672,500 0.2332 -1.26%
2020-02-24 0 0.239 0.230 0.239 0.227 0.239 2,227,500 521,590 0.2342 0.239 0.230 0.239 0.227 0.239 2,227,500 0.2342 2.58%
2020-02-21 0 0.233 0.230 0.234 0.228 0.235 242,500 55,522 0.2290 0.233 0.230 0.234 0.228 0.235 242,500 0.2290 -1.27%
2020-02-20 0 0.236 0.230 0.238 0.231 0.236 177,500 41,265 0.2325 0.236 0.230 0.238 0.231 0.236 177,500 0.2325 -1.67%
2020-02-19 0 0.240 0.240 0.243 0.228 0.245 1,470,000 352,850 0.2400 0.240 0.240 0.243 0.228 0.245 1,470,000 0.2400 1.69%
2020-02-18 0 0.236 0.231 0.238 0.228 0.238 330,000 77,195 0.2339 0.236 0.231 0.238 0.228 0.238 330,000 0.2339 -0.84%
2020-02-17 0 0.238 0.230 0.238 0.222 0.245 1,575,000 372,385 0.2364 0.238 0.230 0.238 0.222 0.245 1,575,000 0.2364 3.93%
2020-02-14 0 0.229 0.224 0.235 0.222 0.235 167,500 38,120 0.2276 0.229 0.224 0.235 0.222 0.235 167,500 0.2276 0.88%
2020-02-13 0 0.227 0.224 0.230 0.224 0.235 602,500 137,160 0.2277 0.227 0.224 0.230 0.224 0.235 602,500 0.2277 -0.44%
2020-02-12 0 0.228 0.228 0.232 0.220 0.232 1,975,000 452,260 0.2290 0.228 0.228 0.232 0.220 0.232 1,975,000 0.2290 -3.39%
2020-02-11 0 0.236 0.231 0.239 0.231 0.243 502,500 117,375 0.2336 0.236 0.231 0.239 0.231 0.243 502,500 0.2336 1.29%
2020-02-10 0 0.233 0.230 0.234 0.230 0.235 702,500 162,257 0.2310 0.233 0.230 0.234 0.230 0.235 702,500 0.2310 -1.27%
2020-02-07 0 0.236 0.234 0.242 0.235 0.240 655,000 155,222 0.2370 0.236 0.234 0.242 0.235 0.240 655,000 0.2370 -1.67%
2020-02-06 0 0.240 0.239 0.241 0.234 0.243 1,845,000 441,927 0.2395 0.240 0.239 0.241 0.234 0.243 1,845,000 0.2395 -1.23%
2020-02-05 0 0.243 0.243 0.250 0.243 0.249 722,500 177,217 0.2453 0.243 0.243 0.250 0.243 0.249 722,500 0.2453 -1.62%
2020-02-04 0 0.247 0.245 0.250 0.242 0.250 1,262,500 309,932 0.2455 0.247 0.245 0.250 0.242 0.250 1,262,500 0.2455 -3.14%
2020-02-03 0 0.255 0.244 0.255 0.235 0.255 1,597,500 391,082 0.2448 0.255 0.244 0.255 0.235 0.255 1,597,500 0.2448 4.94%
2020-01-31 0 0.243 0.243 0.255 0.241 0.250 742,500 184,602 0.2486 0.243 0.243 0.255 0.241 0.250 742,500 0.2486 -2.80%
2020-01-30 0 0.250 0.241 0.250 0.223 0.250 2,902,500 700,647 0.2414 0.250 0.241 0.250 0.223 0.250 2,902,500 0.2414 0.00%
2020-01-29 0 0.250 0.250 0.260 0.220 0.255 4,665,000 1,136,742 0.2437 0.250 0.250 0.260 0.220 0.255 4,665,000 0.2437 -1.96%
2020-01-24 0 0.255 0.250 0.255 0.250 0.255 395,000 99,750 0.2525 0.255 0.250 0.255 0.250 0.255 395,000 0.2525 2.00%
2020-01-23 0 0.250 0.250 0.255 0.245 0.255 2,397,500 597,182 0.2491 0.250 0.250 0.255 0.245 0.255 2,397,500 0.2491 0.00%
2020-01-22 0 0.250 0.250 0.255 0.248 0.250 3,217,500 803,615 0.2498 0.250 0.250 0.255 0.248 0.250 3,217,500 0.2498 0.00%
2020-01-21 0 0.250 0.250 0.255 0.250 0.260 1,515,000 388,812 0.2566 0.250 0.250 0.255 0.250 0.260 1,515,000 0.2566 -3.85%
2020-01-20 0 0.260 0.260 0.265 0.260 0.265 600,000 158,575 0.2643 0.260 0.260 0.265 0.260 0.265 600,000 0.2643 -3.70%
2020-01-17 0 0.270 0.265 0.270 0.260 0.270 527,500 141,037 0.2674 0.270 0.265 0.270 0.260 0.270 527,500 0.2674 0.00%
2020-01-16 0 0.270 0.265 0.270 0.260 0.270 2,167,500 571,212 0.2635 0.270 0.265 0.270 0.260 0.270 2,167,500 0.2635 1.89%
2020-01-15 0 0.265 0.260 0.265 0.260 0.265 985,000 259,525 0.2635 0.265 0.260 0.265 0.260 0.265 985,000 0.2635 1.92%
2020-01-14 0 0.260 0.260 0.265 0.260 0.270 827,500 217,300 0.2626 0.260 0.260 0.265 0.260 0.270 827,500 0.2626 0.00%
2020-01-13 0 0.260 0.260 0.265 0.260 0.265 1,445,000 376,350 0.2604 0.260 0.260 0.265 0.260 0.265 1,445,000 0.2604 -1.89%
2020-01-10 0 0.265 0.260 0.265 0.255 0.265 1,195,000 312,987 0.2619 0.265 0.260 0.265 0.255 0.265 1,195,000 0.2619 0.00%
2020-01-09 0 0.265 0.265 0.270 0.265 0.280 4,232,500 1,135,725 0.2683 0.265 0.265 0.270 0.265 0.280 4,232,500 0.2683 -7.02%
2020-01-08 0 0.285 0.280 0.285 0.270 0.325 18,695,000 5,592,237 0.2991 0.285 0.280 0.285 0.270 0.325 18,695,000 0.2991 9.62%
2020-01-07 0 0.260 0.250 0.260 0.250 0.260 1,560,000 396,662 0.2543 0.260 0.250 0.260 0.250 0.260 1,560,000 0.2543 0.00%
2020-01-06 0 0.260 0.250 0.260 0.250 0.260 3,647,500 917,537 0.2516 0.260 0.250 0.260 0.250 0.260 3,647,500 0.2516 1.96%
2020-01-03 0 0.255 0.250 0.255 0.245 0.255 1,635,000 410,862 0.2513 0.255 0.250 0.255 0.245 0.255 1,635,000 0.2513 0.00%
2020-01-02 0 0.255 0.250 0.255 0.248 0.255 1,912,500 480,785 0.2514 0.255 0.250 0.255 0.248 0.255 1,912,500 0.2514 2.00%
2019-12-31 0 0.250 0.250 0.255 0.249 0.255 992,500 248,292 0.2502 0.250 0.250 0.255 0.249 0.255 992,500 0.2502 -1.96%
2019-12-30 0 0.255 0.250 0.255 0.243 0.260 6,470,000 1,618,075 0.2501 0.255 0.250 0.255 0.243 0.260 6,470,000 0.2501 -1.92%
2019-12-27 0 0.260 0.255 0.260 0.255 0.270 2,485,000 646,125 0.2600 0.260 0.255 0.260 0.255 0.270 2,485,000 0.2600 -1.89%
2019-12-24 0 0.265 0.265 0.270 0.265 0.270 1,742,500 462,437 0.2654 0.265 0.265 0.270 0.265 0.270 1,742,500 0.2654 -3.64%
2019-12-23 0 0.275 0.265 0.275 0.265 0.275 582,500 155,275 0.2666 0.275 0.265 0.275 0.265 0.275 582,500 0.2666 1.85%
2019-12-20 0 0.270 0.270 0.275 0.265 0.270 1,830,000 494,062 0.2700 0.270 0.270 0.275 0.265 0.270 1,830,000 0.2700 -1.82%
2019-12-19 0 0.275 0.270 0.275 0.265 0.275 4,655,000 1,256,937 0.2700 0.275 0.270 0.275 0.265 0.275 4,655,000 0.2700 0.00%
2019-12-18 0 0.275 0.270 0.275 0.265 0.280 2,839,000 772,687 0.2722 0.275 0.270 0.275 0.265 0.280 2,839,000 0.2722 -1.79%
2019-12-17 0 0.280 0.275 0.280 0.275 0.280 512,500 142,325 0.2777 0.280 0.275 0.280 0.275 0.280 512,500 0.2777 0.00%
2019-12-16 0 0.280 0.275 0.280 0.275 0.285 1,205,000 335,600 0.2785 0.280 0.275 0.280 0.275 0.285 1,205,000 0.2785 -1.75%
2019-12-13 0 0.285 0.275 0.285 0.275 0.285 1,192,500 331,975 0.2784 0.285 0.275 0.285 0.275 0.285 1,192,500 0.2784 1.79%
2019-12-12 0 0.280 0.275 0.280 0.270 0.280 1,507,500 417,637 0.2770 0.280 0.275 0.280 0.270 0.280 1,507,500 0.2770 1.82%
2019-12-11 0 0.275 0.270 0.275 0.270 0.280 1,055,000 285,812 0.2709 0.275 0.270 0.275 0.270 0.280 1,055,000 0.2709 -1.79%
2019-12-10 0 0.280 0.275 0.280 0.265 0.280 3,407,500 929,012 0.2726 0.280 0.275 0.280 0.265 0.280 3,407,500 0.2726 1.82%
2019-12-09 0 0.275 0.275 0.280 0.275 0.285 1,402,500 389,175 0.2775 0.275 0.275 0.280 0.275 0.285 1,402,500 0.2775 -3.51%
2019-12-06 0 0.285 0.275 0.285 0.275 0.285 692,500 194,325 0.2806 0.285 0.275 0.285 0.275 0.285 692,500 0.2806 0.00%
2019-12-05 0 0.285 0.280 0.285 0.275 0.285 995,000 277,425 0.2788 0.285 0.280 0.285 0.275 0.285 995,000 0.2788 0.00%
2019-12-04 0 0.285 0.280 0.285 0.270 0.290 1,490,000 416,012 0.2792 0.285 0.280 0.285 0.270 0.290 1,490,000 0.2792 3.64%
2019-12-03 0 0.275 0.275 0.290 0.270 0.285 2,200,000 612,975 0.2786 0.275 0.275 0.290 0.270 0.285 2,200,000 0.2786 -3.51%
2019-12-02 0 0.285 0.285 0.290 0.275 0.295 4,637,500 1,331,175 0.2870 0.285 0.285 0.290 0.275 0.295 4,637,500 0.2870 1.79%
2019-11-29 0 0.280 0.275 0.280 0.265 0.280 4,710,000 1,272,362 0.2701 0.280 0.275 0.280 0.265 0.280 4,710,000 0.2701 1.82%
2019-11-28 0 0.275 0.275 0.280 0.265 0.290 10,480,000 2,882,625 0.2751 0.275 0.275 0.280 0.265 0.290 10,480,000 0.2751 -1.79%
2019-11-27 0 0.280 0.280 0.285 0.280 0.305 16,320,000 4,670,937 0.2862 0.280 0.280 0.285 0.280 0.305 16,320,000 0.2862 -6.67%
2019-11-26 0 0.300 0.270 0.300 0.300 0.320 12,322,500 3,732,550 0.3029 0.300 0.270 0.300 0.300 0.320 12,322,500 0.3029 -6.25%
2019-11-25 0 0.320 0.310 0.320 0.305 0.320 5,162,500 1,613,087 0.3125 0.320 0.310 0.320 0.305 0.320 5,162,500 0.3125 1.59%
2019-11-22 0 0.315 0.310 0.315 0.310 0.320 3,945,000 1,231,637 0.3122 0.315 0.310 0.315 0.310 0.320 3,945,000 0.3122 0.00%
2019-11-21 0 0.315 0.315 0.320 0.310 0.320 3,255,000 1,018,350 0.3129 0.315 0.315 0.320 0.310 0.320 3,255,000 0.3129 -1.56%
2019-11-20 0 0.320 0.315 0.320 0.310 0.325 3,812,500 1,202,362 0.3154 0.320 0.315 0.320 0.310 0.325 3,812,500 0.3154 0.00%
2019-11-19 0 0.320 0.315 0.320 0.315 0.325 1,912,500 607,787 0.3178 0.320 0.315 0.320 0.315 0.325 1,912,500 0.3178 0.00%
2019-11-18 0 0.320 0.320 0.325 0.315 0.325 3,335,000 1,060,837 0.3181 0.320 0.320 0.325 0.315 0.325 3,335,000 0.3181 0.00%
2019-11-15 0 0.320 0.315 0.320 0.315 0.325 2,895,000 918,525 0.3173 0.320 0.315 0.320 0.315 0.325 2,895,000 0.3173 -1.54%
2019-11-14 0 0.325 0.320 0.325 0.320 0.330 2,317,500 750,962 0.3240 0.325 0.320 0.325 0.320 0.330 2,317,500 0.3240 -1.52%
2019-11-13 0 0.330 0.325 0.330 0.325 0.335 3,075,000 1,009,600 0.3283 0.330 0.325 0.330 0.325 0.335 3,075,000 0.3283 -2.94%
2019-11-12 0 0.340 0.335 0.340 0.335 0.345 2,150,000 726,300 0.3378 0.340 0.335 0.340 0.335 0.345 2,150,000 0.3378 0.00%
2019-11-11 0 0.340 0.335 0.340 0.335 0.350 4,037,500 1,383,187 0.3426 0.340 0.335 0.340 0.335 0.350 4,037,500 0.3426 -4.23%
2019-11-08 0 0.355 0.350 0.355 0.345 0.385 12,392,500 4,528,537 0.3654 0.355 0.350 0.355 0.345 0.385 12,392,500 0.3654 1.43%
2019-11-07 0 0.350 0.345 0.350 0.345 0.365 5,557,500 1,975,725 0.3555 0.350 0.345 0.350 0.345 0.365 5,557,500 0.3555 -1.41%
2019-11-06 0 0.355 0.350 0.355 0.345 0.360 8,027,500 2,822,937 0.3517 0.355 0.350 0.355 0.345 0.360 8,027,500 0.3517 -2.74%
2019-11-05 0 0.365 0.360 0.365 0.355 0.370 7,150,000 2,573,462 0.3599 0.365 0.360 0.365 0.355 0.370 7,150,000 0.3599 0.00%
2019-11-04 0 0.365 0.360 0.365 0.345 0.395 40,920,000 15,145,237 0.3701 0.365 0.360 0.365 0.345 0.395 40,920,000 0.3701 7.35%
2019-11-01 0 0.340 0.335 0.340 0.330 0.350 11,535,000 3,908,562 0.3388 0.340 0.335 0.340 0.330 0.350 11,535,000 0.3388 1.49%
2019-10-31 0 0.335 0.335 0.340 0.325 0.370 17,570,000 5,916,912 0.3368 0.335 0.335 0.340 0.325 0.370 17,570,000 0.3368 -6.94%
2019-10-30 0 0.360 0.355 0.360 0.340 0.420 99,110,000 38,021,578 0.3836 0.360 0.355 0.360 0.340 0.420 99,110,000 0.3836 9.09%
2019-10-29 0 0.330 0.330 0.335 0.315 0.330 1,580,000 512,575 0.3244 0.330 0.330 0.335 0.315 0.330 1,580,000 0.3244 3.13%
2019-10-28 0 0.320 0.315 0.320 0.315 0.325 1,650,000 525,300 0.3184 0.320 0.315 0.320 0.315 0.325 1,650,000 0.3184 0.00%
2019-10-25 0 0.320 0.320 0.330 0.315 0.370 9,100,000 3,061,475 0.3364 0.320 0.320 0.330 0.315 0.370 9,100,000 0.3364 -1.54%
2019-10-24 0 0.325 0.315 0.325 0.315 0.325 697,500 222,662 0.3192 0.325 0.315 0.325 0.315 0.325 697,500 0.3192 3.17%
2019-10-23 0 0.315 0.320 0.325 0.315 0.325 627,500 200,187 0.3190 0.315 0.320 0.325 0.315 0.325 627,500 0.3190 -3.08%
2019-10-22 0 0.325 0.320 0.325 0.320 0.345 582,500 187,750 0.3223 0.325 0.320 0.325 0.320 0.345 582,500 0.3223 -1.52%
2019-10-21 0 0.330 0.330 0.340 0.320 0.340 1,210,000 400,075 0.3306 0.330 0.330 0.340 0.320 0.340 1,210,000 0.3306 -1.49%
2019-10-18 0 0.335 0.330 0.335 0.325 0.340 2,602,500 859,825 0.3304 0.335 0.330 0.335 0.325 0.340 2,602,500 0.3304 1.52%
2019-10-17 0 0.330 0.330 0.335 0.330 0.340 2,102,500 696,750 0.3314 0.330 0.330 0.335 0.330 0.340 2,102,500 0.3314 0.00%
2019-10-16 0 0.330 0.325 0.330 0.320 0.340 2,965,000 971,912 0.3278 0.330 0.325 0.330 0.320 0.340 2,965,000 0.3278 1.54%
2019-10-15 0 0.325 0.320 0.325 0.315 0.325 6,052,500 1,936,937 0.3200 0.325 0.320 0.325 0.315 0.325 6,052,500 0.3200 1.56%
2019-10-14 0 0.320 0.320 0.325 0.310 0.325 5,032,500 1,611,412 0.3202 0.320 0.320 0.325 0.310 0.325 5,032,500 0.3202 3.23%
2019-10-11 0 0.310 0.310 0.315 0.310 0.325 4,157,500 1,315,350 0.3164 0.310 0.310 0.315 0.310 0.325 4,157,500 0.3164 0.00%
2019-10-10 0 0.310 0.305 0.310 0.300 0.310 4,322,500 1,317,037 0.3047 0.310 0.305 0.310 0.300 0.310 4,322,500 0.3047 0.00%
2019-10-09 0 0.310 0.305 0.310 0.305 0.320 2,760,000 856,750 0.3104 0.310 0.305 0.310 0.305 0.320 2,760,000 0.3104 -1.59%
2019-10-08 0 0.315 0.320 0.325 0.315 0.330 2,032,500 653,812 0.3217 0.315 0.320 0.325 0.315 0.330 2,032,500 0.3217 -3.08%
2019-10-04 0 0.325 0.320 0.330 0.315 0.370 18,142,500 6,216,812 0.3427 0.325 0.320 0.330 0.315 0.370 18,142,500 0.3427 3.17%
2019-10-03 0 0.315 0.310 0.315 0.310 0.325 2,542,500 806,900 0.3174 0.315 0.310 0.315 0.310 0.325 2,542,500 0.3174 -1.56%
2019-10-02 0 0.320 0.320 0.325 0.315 0.325 1,390,000 445,937 0.3208 0.320 0.320 0.325 0.315 0.325 1,390,000 0.3208 -1.54%
2019-09-30 0 0.325 0.320 0.325 0.310 0.330 2,790,000 892,312 0.3198 0.325 0.320 0.325 0.310 0.330 2,790,000 0.3198 1.56%
2019-09-27 0 0.320 0.320 0.325 0.310 0.350 6,442,500 2,138,550 0.3319 0.320 0.320 0.325 0.310 0.350 6,442,500 0.3319 -1.54%
2019-09-26 0 0.325 0.315 0.325 0.315 0.325 2,765,000 878,875 0.3179 0.325 0.315 0.325 0.315 0.325 2,765,000 0.3179 0.00%
2019-09-25 0 0.325 0.320 0.325 0.305 0.340 9,877,500 3,202,200 0.3242 0.325 0.320 0.325 0.305 0.340 9,877,500 0.3242 -5.80%
2019-09-24 0 0.345 0.340 0.350 0.340 0.365 2,115,000 742,087 0.3509 0.345 0.340 0.350 0.340 0.365 2,115,000 0.3509 -5.48%
2019-09-23 0 0.365 0.360 0.370 0.330 0.365 4,960,000 1,730,200 0.3488 0.365 0.360 0.370 0.330 0.365 4,960,000 0.3488 2.82%
2019-09-20 0 0.355 0.355 0.365 0.355 0.370 2,120,000 762,737 0.3598 0.355 0.355 0.365 0.355 0.370 2,120,000 0.3598 -1.39%
2019-09-19 0 0.360 0.355 0.365 0.355 0.380 7,232,500 2,632,675 0.3640 0.360 0.355 0.365 0.355 0.380 7,232,500 0.3640 -4.00%
2019-09-18 0 0.375 0.375 0.380 0.375 0.400 8,937,500 3,445,512 0.3855 0.375 0.375 0.380 0.375 0.400 8,937,500 0.3855 -1.32%
2019-09-17 0 0.380 0.375 0.385 0.370 0.405 10,765,000 4,151,150 0.3856 0.380 0.375 0.385 0.370 0.405 10,765,000 0.3856 -3.80%
2019-09-16 0 0.395 0.390 0.395 0.370 0.425 33,932,500 13,681,037 0.4032 0.395 0.390 0.395 0.370 0.425 33,932,500 0.4032 2.60%
2019-09-13 0 0.385 0.385 0.390 0.350 0.410 41,702,500 16,250,275 0.3897 0.385 0.385 0.390 0.350 0.410 41,702,500 0.3897 5.48%
2019-09-12 0 0.365 0.365 0.370 0.350 0.410 32,577,500 12,133,775 0.3725 0.365 0.365 0.370 0.350 0.410 32,577,500 0.3725 -8.75%
2019-09-11 0 0.400 0.395 0.400 0.380 0.510 206,467,500 91,218,100 0.4418 0.400 0.395 0.400 0.380 0.510 206,467,500 0.4418 6.67%
2019-09-10 0 0.375 0.370 0.375 0.285 0.380 59,712,500 20,667,700 0.3461 0.375 0.370 0.375 0.285 0.380 59,712,500 0.3461 27.12%
2019-09-09 0 0.295 0.290 0.295 0.285 0.305 7,475,000 2,184,525 0.2922 0.295 0.290 0.295 0.285 0.305 7,475,000 0.2922 -1.67%
2019-09-06 0 0.300 0.300 0.305 0.300 0.310 2,177,500 657,900 0.3021 0.300 0.300 0.305 0.300 0.310 2,177,500 0.3021 -1.64%
2019-09-05 0 0.305 0.305 0.310 0.305 0.350 9,997,500 3,193,137 0.3194 0.305 0.305 0.310 0.305 0.350 9,997,500 0.3194 -3.17%
2019-09-04 0 0.315 0.310 0.315 0.295 0.315 4,110,000 1,255,987 0.3056 0.315 0.310 0.315 0.295 0.315 4,110,000 0.3056 3.28%
2019-09-03 0 0.305 0.300 0.305 0.290 0.310 3,752,500 1,125,725 0.3000 0.305 0.300 0.305 0.290 0.310 3,752,500 0.3000 1.67%
2019-09-02 0 0.300 0.300 0.305 0.295 0.315 1,327,500 397,950 0.2998 0.300 0.300 0.305 0.295 0.315 1,327,500 0.2998 -4.76%
2019-08-30 0 0.315 0.310 0.315 0.310 0.320 1,387,500 431,537 0.3110 0.315 0.310 0.315 0.310 0.320 1,387,500 0.3110 1.61%
2019-08-29 0 0.310 0.310 0.315 0.305 0.315 2,425,000 750,600 0.3095 0.310 0.310 0.315 0.305 0.315 2,425,000 0.3095 -1.59%
2019-08-28 0 0.315 0.310 0.315 0.305 0.315 2,005,000 620,587 0.3095 0.315 0.310 0.315 0.305 0.315 2,005,000 0.3095 1.61%
2019-08-27 0 0.310 0.310 0.315 0.310 0.325 3,737,500 1,169,387 0.3129 0.310 0.310 0.315 0.310 0.325 3,737,500 0.3129 -1.59%
2019-08-26 0 0.315 0.315 0.320 0.305 0.325 5,337,500 1,674,550 0.3137 0.315 0.315 0.320 0.305 0.325 5,337,500 0.3137 -4.55%
2019-08-23 0 0.330 0.330 0.335 0.320 0.340 6,337,500 2,081,437 0.3284 0.330 0.330 0.335 0.320 0.340 6,337,500 0.3284 0.00%
2019-08-22 0 0.330 0.330 0.335 0.325 0.360 11,632,500 3,949,625 0.3395 0.330 0.330 0.335 0.325 0.360 11,632,500 0.3395 -7.04%
2019-08-21 0 0.355 0.355 0.360 0.325 0.385 31,235,000 11,240,025 0.3599 0.355 0.355 0.360 0.325 0.385 31,235,000 0.3599 5.97%
2019-08-20 0 0.335 0.330 0.335 0.330 0.340 1,787,500 596,187 0.3335 0.335 0.330 0.335 0.330 0.340 1,787,500 0.3335 -1.47%
2019-08-19 0 0.340 0.330 0.340 0.330 0.350 3,972,500 1,327,700 0.3342 0.340 0.330 0.340 0.330 0.350 3,972,500 0.3342 0.00%
2019-08-16 0 0.340 0.335 0.340 0.335 0.345 2,092,500 710,787 0.3397 0.340 0.335 0.340 0.335 0.345 2,092,500 0.3397 -1.45%
2019-08-15 0 0.345 0.340 0.345 0.325 0.365 8,975,000 3,087,225 0.3440 0.345 0.340 0.345 0.325 0.365 8,975,000 0.3440 0.00%
2019-08-14 0 0.345 0.345 0.350 0.335 0.380 13,837,500 4,894,862 0.3537 0.345 0.345 0.350 0.335 0.380 13,837,500 0.3537 6.15%
2019-08-13 0 0.325 0.325 0.330 0.325 0.355 8,017,500 2,673,562 0.3335 0.325 0.325 0.330 0.325 0.355 8,017,500 0.3335 -9.72%
2019-08-12 0 0.360 0.355 0.365 0.355 0.395 8,715,000 3,210,312 0.3684 0.360 0.355 0.365 0.355 0.395 8,715,000 0.3684 -6.49%
2019-08-09 0 0.385 0.385 0.390 0.380 0.445 37,957,855 15,285,699 0.4027 0.385 0.385 0.390 0.380 0.445 37,957,855 0.4027 1.32%
2019-08-08 0 0.380 0.375 0.380 0.330 0.450 36,400,000 14,136,075 0.3884 0.380 0.375 0.380 0.330 0.450 36,400,000 0.3884 15.15%
2019-08-07 0 0.330 0.325 0.330 0.310 0.335 8,422,500 2,738,450 0.3251 0.330 0.325 0.330 0.310 0.335 8,422,500 0.3251 6.45%
2019-08-06 0 0.310 0.305 0.315 0.280 0.325 15,140,000 4,534,812 0.2995 0.310 0.305 0.315 0.280 0.325 15,140,000 0.2995 -7.46%
2019-08-05 0 0.335 0.330 0.335 0.315 0.345 10,995,000 3,555,812 0.3234 0.335 0.330 0.335 0.315 0.345 10,995,000 0.3234 -5.63%
2019-08-02 0 0.355 0.355 0.360 0.340 0.370 18,687,500 6,533,625 0.3496 0.355 0.355 0.360 0.340 0.370 18,687,500 0.3496 -6.58%
2019-08-01 0 0.380 0.375 0.380 0.375 0.405 18,347,500 7,009,125 0.3820 0.380 0.375 0.380 0.375 0.405 18,347,500 0.3820 -7.32%
2019-07-31 0 0.410 0.405 0.410 0.405 0.420 4,492,500 1,832,662 0.4079 0.410 0.405 0.410 0.405 0.420 4,492,500 0.4079 -2.38%
2019-07-30 0 0.420 0.420 0.425 0.420 0.455 11,406,926 4,982,925 0.4368 0.420 0.420 0.425 0.420 0.455 11,406,926 0.4368 -1.18%
2019-07-29 0 0.425 0.420 0.425 0.415 0.450 12,255,000 5,218,075 0.4258 0.425 0.420 0.425 0.415 0.450 12,255,000 0.4258 -4.49%
2019-07-26 0 0.445 0.445 0.450 0.445 0.475 10,577,500 4,809,600 0.4547 0.445 0.445 0.450 0.445 0.475 10,577,500 0.4547 -3.26%
2019-07-25 0 0.460 0.455 0.460 0.445 0.485 18,227,500 8,445,187 0.4633 0.460 0.455 0.460 0.445 0.485 18,227,500 0.4633 -1.08%
2019-07-24 0 0.465 0.465 0.470 0.460 0.510 17,542,500 8,355,775 0.4763 0.465 0.465 0.470 0.460 0.510 17,542,500 0.4763 -5.10%
2019-07-23 0 0.490 0.485 0.490 0.465 0.530 18,827,500 9,447,775 0.5018 0.490 0.485 0.490 0.465 0.530 18,827,500 0.5018 5.38%
2019-07-22 0 0.465 0.465 0.470 0.460 0.510 19,430,000 9,305,187 0.4789 0.465 0.465 0.470 0.460 0.510 19,430,000 0.4789 -8.82%
2019-07-19 0 0.510 0.500 0.510 0.500 0.590 62,910,000 33,897,150 0.5388 0.510 0.500 0.510 0.500 0.590 62,910,000 0.5388 -8.93%
2019-07-18 0 0.560 0.550 0.560 0.490 0.650 229,100,000 130,554,662 0.5699 0.560 0.550 0.560 0.490 0.650 229,100,000 0.5699 7.69%
2019-07-17 0 0.520 0.510 0.520 0.425 0.530 140,372,500 69,121,537 0.4924 0.520 0.510 0.520 0.425 0.530 140,372,500 0.4924 22.35%
2019-07-16 0 0.425 0.415 0.425 0.410 0.470 29,120,000 12,732,787 0.4373 0.425 0.415 0.425 0.410 0.470 29,120,000 0.4373 -7.61%
2019-07-15 0 0.460 0.460 0.465 0.435 0.510 55,677,500 26,781,537 0.4810 0.460 0.460 0.465 0.435 0.510 55,677,500 0.4810 -2.13%
2019-07-12 0 0.470 0.465 0.470 0.445 0.600 133,560,000 70,257,300 0.5260 0.470 0.465 0.470 0.445 0.600 133,560,000 0.5260 -7.84%
2019-07-11 0 0.510 0.510 0.520 0.425 0.860 606,255,000 379,649,487 0.6262 0.510 0.510 0.520 0.425 0.860 606,255,000 0.6262 15.91%
2019-07-10 0 0.440 0.440 0.445 0.330 0.455 192,955,000 78,074,837 0.4046 0.440 0.440 0.445 0.330 0.455 192,955,000 0.4046 20.55%
2019-07-09 0 0.365 0.360 0.365 0.350 0.460 151,705,000 61,200,650 0.4034 0.365 0.360 0.365 0.350 0.460 151,705,000 0.4034 -9.88%
2019-07-08 0 0.405 0.400 0.405 0.180 1.800 555,342,500 174,321,290 0.3139 0.405 0.400 0.405 0.180 1.800 555,342,500 0.3139 -78.57%
2019-07-05 0 1.890 1.840 1.850 1.840 2.040 3,005,000 5,707,625 1.8994 1.890 1.840 1.850 1.840 2.040 3,005,000 1.8994 -7.80%
2019-07-04 0 2.050 2.040 2.050 1.800 2.080 7,835,000 15,420,275 1.9681 2.050 2.040 2.050 1.800 2.080 7,835,000 1.9681 -1.44%
2019-07-03 0 2.080 2.070 2.080 2.040 2.090 1,255,000 2,572,850 2.0501 2.080 2.070 2.080 2.040 2.090 1,255,000 2.0501 -0.48%
2019-07-02 0 2.090 2.060 2.090 2.060 2.130 850,000 1,774,100 2.0872 2.090 2.060 2.090 2.060 2.130 850,000 2.0872 -2.79%
2019-06-28 0 2.150 2.130 2.150 2.080 2.170 1,715,000 3,635,850 2.1200 2.150 2.130 2.150 2.080 2.170 1,715,000 2.1200 1.42%
2019-06-27 0 2.120 2.090 2.120 2.010 2.120 3,190,000 6,545,875 2.0520 2.120 2.090 2.120 2.010 2.120 3,190,000 2.0520 1.92%
2019-06-26 0 2.080 2.070 2.080 2.020 2.080 1,627,500 3,334,100 2.0486 2.080 2.070 2.080 2.020 2.080 1,627,500 2.0486 0.00%
2019-06-25 0 2.080 2.080 2.090 2.050 2.090 1,342,500 2,771,475 2.0644 2.080 2.080 2.090 2.050 2.090 1,342,500 2.0644 -0.48%
2019-06-24 0 2.090 2.080 2.090 2.050 2.090 1,672,500 3,452,700 2.0644 2.090 2.080 2.090 2.050 2.090 1,672,500 2.0644 0.48%
2019-06-21 0 2.080 2.060 2.090 2.030 2.090 1,670,000 3,429,300 2.0535 2.080 2.060 2.090 2.030 2.090 1,670,000 2.0535 -0.95%
2019-06-20 0 2.100 2.090 2.100 2.040 2.100 1,182,500 2,455,125 2.0762 2.100 2.090 2.100 2.040 2.100 1,182,500 2.0762 0.00%
2019-06-19 0 2.100 2.080 2.100 2.070 2.100 632,500 1,319,325 2.0859 2.100 2.080 2.100 2.070 2.100 632,500 2.0859 -0.47%
2019-06-18 0 2.110 2.100 2.110 2.060 2.110 657,500 1,367,600 2.0800 2.110 2.100 2.110 2.060 2.110 657,500 2.0800 0.48%
2019-06-17 0 2.100 2.090 2.100 2.070 2.130 935,000 1,947,550 2.0829 2.100 2.090 2.100 2.070 2.130 935,000 2.0829 -0.94%
2019-06-14 0 2.120 2.090 2.120 2.060 2.120 985,000 2,052,750 2.0840 2.120 2.090 2.120 2.060 2.120 985,000 2.0840 0.00%
2019-06-13 0 2.120 2.100 2.110 2.060 2.140 4,807,500 10,011,200 2.0824 2.120 2.100 2.110 2.060 2.140 4,807,500 2.0824 0.00%
2019-06-12 0 2.120 2.100 2.120 2.070 2.150 4,282,500 9,051,075 2.1135 2.120 2.100 2.120 2.070 2.150 4,282,500 2.1135 -0.93%
2019-06-11 0 2.140 2.130 2.140 2.090 2.140 2,322,500 4,936,600 2.1256 2.140 2.130 2.140 2.090 2.140 2,322,500 2.1256 0.00%
2019-06-10 0 2.140 2.130 2.140 2.110 2.160 412,500 881,050 2.1359 2.140 2.130 2.140 2.110 2.160 412,500 2.1359 -0.47%
2019-06-06 0 2.150 2.140 2.150 2.120 2.170 6,285,000 13,491,850 2.1467 2.150 2.140 2.150 2.120 2.170 6,285,000 2.1467 0.00%
2019-06-05 0 2.150 2.130 2.150 2.130 2.170 10,442,500 22,579,900 2.1623 2.150 2.130 2.150 2.130 2.170 10,442,500 2.1623 0.00%
2019-06-04 0 2.150 2.120 2.150 2.100 2.150 557,500 1,183,375 2.1226 2.150 2.120 2.150 2.100 2.150 557,500 2.1226 0.47%
2019-06-03 0 2.140 2.100 2.140 2.100 2.190 655,000 1,405,100 2.1452 2.140 2.100 2.140 2.100 2.190 655,000 2.1452 -2.73%
2019-05-31 0 2.200 2.180 2.200 2.160 2.240 990,355 2,178,370 2.1996 2.200 2.180 2.200 2.160 2.240 990,355 2.1996 0.00%
2019-05-30 0 2.200 2.170 2.200 2.170 2.230 660,000 1,441,050 2.1834 2.200 2.170 2.200 2.170 2.230 660,000 2.1834 0.00%
2019-05-29 0 2.200 2.170 2.200 2.160 2.200 622,500 1,360,650 2.1858 2.200 2.170 2.200 2.160 2.200 622,500 2.1858 -1.35%
2019-05-28 0 2.230 2.220 2.230 2.100 2.260 4,795,000 10,611,025 2.2129 2.230 2.220 2.230 2.100 2.260 4,795,000 2.2129 5.19%
2019-05-27 0 2.120 2.070 2.100 2.060 2.170 2,087,500 4,385,300 2.1007 2.120 2.070 2.100 2.060 2.170 2,087,500 2.1007 -2.30%
2019-05-24 0 2.170 2.160 2.170 2.120 2.180 1,017,500 2,173,525 2.1361 2.170 2.160 2.170 2.120 2.180 1,017,500 2.1361 1.40%
2019-05-23 0 2.140 2.160 2.180 2.130 2.190 865,000 1,867,300 2.1587 2.140 2.160 2.180 2.130 2.190 865,000 2.1587 -0.47%
2019-05-22 0 2.150 2.180 2.190 2.100 2.200 3,462,500 7,519,200 2.1716 2.150 2.180 2.190 2.100 2.200 3,462,500 2.1716 -0.46%
2019-05-21 0 2.160 2.150 2.160 2.110 2.200 827,500 1,766,650 2.1349 2.160 2.150 2.160 2.110 2.200 827,500 2.1349 -0.92%
2019-05-20 0 2.180 2.170 2.180 2.130 2.190 857,500 1,847,075 2.1540 2.180 2.170 2.180 2.130 2.190 857,500 2.1540 -0.46%
2019-05-17 0 2.190 2.170 2.190 2.100 2.260 1,837,500 3,972,500 2.1619 2.190 2.170 2.190 2.100 2.260 1,837,500 2.1619 -2.23%
2019-05-16 0 2.240 2.210 2.240 2.190 2.250 485,000 1,082,300 2.2315 2.240 2.210 2.240 2.190 2.250 485,000 2.2315 0.90%
2019-05-15 0 2.220 2.200 2.220 2.130 2.240 1,215,000 2,639,775 2.1727 2.220 2.200 2.220 2.130 2.240 1,215,000 2.1727 1.37%
2019-05-14 0 2.190 2.140 2.180 2.150 2.290 992,500 2,202,550 2.2192 2.190 2.140 2.180 2.150 2.290 992,500 2.2192 -3.95%
2019-05-10 0 2.280 2.300 2.340 2.240 2.380 1,522,500 3,505,750 2.3026 2.280 2.300 2.340 2.240 2.380 1,522,500 2.3026 -3.80%
2019-05-09 0 2.370 2.340 2.370 2.260 2.370 1,697,500 3,929,825 2.3151 2.370 2.340 2.370 2.260 2.370 1,697,500 2.3151 -0.42%
2019-05-08 0 2.380 2.360 2.380 2.320 2.380 357,500 840,675 2.3515 2.380 2.360 2.380 2.320 2.380 357,500 2.3515 -0.42%
2019-05-07 0 2.390 2.370 2.390 2.260 2.390 1,230,000 2,864,250 2.3287 2.390 2.370 2.390 2.260 2.390 1,230,000 2.3287 1.27%
2019-05-06 0 2.360 2.330 2.360 2.320 2.360 1,332,568 3,124,934 2.3450 2.360 2.330 2.360 2.320 2.360 1,332,568 2.3450 -0.84%
2019-05-03 0 2.380 2.350 2.380 2.330 2.390 2,196,284 5,168,544 2.3533 2.380 2.350 2.380 2.330 2.390 2,196,284 2.3533 0.42%
2019-05-02 0 2.370 2.350 2.370 2.350 2.440 5,432,500 12,903,325 2.3752 2.370 2.350 2.370 2.350 2.440 5,432,500 2.3752 -2.87%
2019-04-30 0 2.440 2.430 2.450 2.180 2.480 2,305,000 5,417,400 2.3503 2.440 2.430 2.450 2.180 2.480 2,305,000 2.3503 10.91%
2019-04-29 0 2.200 2.180 2.200 2.180 2.230 2,395,000 5,266,175 2.1988 2.200 2.180 2.200 2.180 2.230 2,395,000 2.1988 -0.90%
2019-04-26 0 2.220 2.210 2.220 2.190 2.230 1,580,000 3,483,075 2.2045 2.220 2.210 2.220 2.190 2.230 1,580,000 2.2045 0.00%
2019-04-25 0 2.220 2.190 2.220 2.190 2.260 3,097,500 6,923,625 2.2352 2.220 2.190 2.220 2.190 2.260 3,097,500 2.2352 -1.33%
2019-04-24 0 2.250 2.230 2.250 2.220 2.280 862,500 1,933,625 2.2419 2.250 2.230 2.250 2.220 2.280 862,500 2.2419 -0.88%
2019-04-23 0 2.270 2.260 2.270 2.200 2.270 932,500 2,081,700 2.2324 2.270 2.260 2.270 2.200 2.270 932,500 2.2324 0.89%
2019-04-18 0 2.250 2.230 2.240 2.230 2.280 650,000 1,460,600 2.2471 2.250 2.230 2.240 2.230 2.280 650,000 2.2471 0.00%
2019-04-17 0 2.250 2.240 2.260 2.230 2.300 1,142,500 2,571,900 2.2511 2.250 2.240 2.260 2.230 2.300 1,142,500 2.2511 -1.32%
2019-04-16 0 2.280 2.250 2.280 2.230 2.320 1,152,500 2,603,050 2.2586 2.280 2.250 2.280 2.230 2.320 1,152,500 2.2586 0.00%
2019-04-15 0 2.280 2.270 2.300 2.240 2.300 1,307,500 2,964,825 2.2676 2.280 2.270 2.300 2.240 2.300 1,307,500 2.2676 -0.87%
2019-04-12 0 2.300 2.260 2.300 2.230 2.300 775,000 1,753,025 2.2620 2.300 2.260 2.300 2.230 2.300 775,000 2.2620 0.00%
2019-04-11 0 2.300 2.290 2.300 2.200 2.320 3,919,000 8,868,195 2.2629 2.300 2.290 2.300 2.200 2.320 3,919,000 2.2629 0.44%
2019-04-10 0 2.290 2.280 2.290 2.270 2.320 715,000 1,635,925 2.2880 2.290 2.280 2.290 2.270 2.320 715,000 2.2880 -0.43%
2019-04-09 0 2.300 2.280 2.300 2.280 2.330 4,102,855 9,458,873 2.3054 2.300 2.280 2.300 2.280 2.330 4,102,855 2.3054 -0.86%
2019-04-08 0 2.320 2.300 2.320 2.300 2.350 607,500 1,407,825 2.3174 2.320 2.300 2.320 2.300 2.350 607,500 2.3174 -1.28%
2019-04-04 0 2.350 2.320 2.350 2.320 2.390 9,462,500 22,228,600 2.3491 2.350 2.320 2.350 2.320 2.390 9,462,500 2.3491 -0.84%
2019-04-03 0 2.370 2.340 2.370 2.340 2.380 795,000 1,871,900 2.3546 2.370 2.340 2.370 2.340 2.380 795,000 2.3546 -0.42%
2019-04-02 0 2.380 2.360 2.370 2.330 2.420 1,095,000 2,587,750 2.3632 2.380 2.360 2.370 2.330 2.420 1,095,000 2.3632 -0.83%
2019-04-01 0 2.400 2.370 2.400 2.370 2.470 1,207,500 2,900,675 2.4022 2.400 2.370 2.400 2.370 2.470 1,207,500 2.4022 -2.44%
2019-03-29 0 2.460 2.440 2.460 2.430 2.480 885,000 2,171,300 2.4534 2.460 2.440 2.460 2.430 2.480 885,000 2.4534 -0.81%
2019-03-28 0 2.480 2.440 2.480 2.440 2.480 1,305,000 3,217,500 2.4655 2.480 2.440 2.480 2.440 2.480 1,305,000 2.4655 0.00%
2019-03-27 0 2.480 2.470 2.480 2.430 2.480 980,000 2,405,375 2.4545 2.480 2.470 2.480 2.430 2.480 980,000 2.4545 0.81%
2019-03-26 0 2.460 2.440 2.460 2.420 2.460 680,000 1,661,275 2.4431 2.460 2.440 2.460 2.420 2.460 680,000 2.4431 0.41%
2019-03-25 0 2.450 2.420 2.450 2.430 2.480 605,000 1,486,325 2.4567 2.450 2.420 2.450 2.430 2.480 605,000 2.4567 -0.81%
2019-03-22 0 2.470 2.450 2.470 2.440 2.490 5,462,500 13,529,125 2.4767 2.470 2.450 2.470 2.440 2.490 5,462,500 2.4767 -0.80%
2019-03-21 0 2.490 2.480 2.490 2.460 2.510 1,002,500 2,503,375 2.4971 2.490 2.480 2.490 2.460 2.510 1,002,500 2.4971 -0.80%
2019-03-20 0 2.510 2.490 2.500 2.360 2.530 2,325,000 5,698,525 2.4510 2.510 2.490 2.500 2.360 2.530 2,325,000 2.4510 4.58%
2019-03-19 0 2.400 2.360 2.400 2.360 2.420 7,740,000 18,490,375 2.3889 2.400 2.360 2.400 2.360 2.420 7,740,000 2.3889 -0.83%
2019-03-18 0 2.420 2.380 2.420 2.370 2.420 1,552,500 3,714,075 2.3923 2.420 2.380 2.420 2.370 2.420 1,552,500 2.3923 0.00%
2019-03-15 0 2.420 2.410 2.430 2.330 2.430 15,567,500 37,333,175 2.3981 2.420 2.410 2.430 2.330 2.430 15,567,500 2.3981 0.83%
2019-03-14 0 2.400 2.370 2.400 2.360 2.420 1,692,500 4,052,750 2.3945 2.400 2.370 2.400 2.360 2.420 1,692,500 2.3945 0.84%
2019-03-13 0 2.380 2.370 2.380 2.290 2.400 11,990,000 27,738,625 2.3135 2.380 2.370 2.380 2.290 2.400 11,990,000 2.3135 0.42%
2019-03-12 0 2.370 2.350 2.370 2.320 2.410 3,627,500 8,549,025 2.3567 2.370 2.350 2.370 2.320 2.410 3,627,500 2.3567 -1.66%
2019-03-11 0 2.410 2.390 2.420 2.360 2.420 757,500 1,812,200 2.3923 2.410 2.390 2.420 2.360 2.420 757,500 2.3923 1.69%
2019-03-08 0 2.370 2.410 2.420 2.320 2.480 10,105,000 24,387,237 2.4134 2.370 2.410 2.420 2.320 2.480 10,105,000 2.4134 -3.27%
2019-03-07 0 2.450 2.420 2.450 2.320 2.450 8,697,500 21,256,550 2.4440 2.450 2.420 2.450 2.320 2.450 8,697,500 2.4440 4.26%
2019-03-06 0 2.350 2.340 2.350 2.290 2.420 5,457,500 12,716,950 2.3302 2.350 2.340 2.350 2.290 2.420 5,457,500 2.3302 -3.29%
2019-03-05 0 2.430 2.420 2.440 2.420 2.530 1,872,500 4,591,475 2.4521 2.430 2.420 2.440 2.420 2.530 1,872,500 2.4521 -4.33%
2019-03-04 0 2.540 2.510 2.530 2.510 2.590 915,000 2,336,925 2.5540 2.540 2.510 2.530 2.510 2.590 915,000 2.5540 -0.39%
2019-03-01 0 2.550 2.530 2.540 2.540 2.670 1,915,000 4,993,225 2.6074 2.550 2.530 2.540 2.540 2.670 1,915,000 2.6074 -4.49%
2019-02-28 0 2.670 2.620 2.670 2.540 2.670 2,885,000 7,541,575 2.6141 2.670 2.620 2.670 2.540 2.670 2,885,000 2.6141 4.30%
2019-02-27 0 2.560 2.530 2.560 2.530 2.600 1,070,000 2,744,525 2.5650 2.560 2.530 2.560 2.530 2.600 1,070,000 2.5650 0.00%
2019-02-26 0 2.560 2.540 2.560 2.540 2.600 2,270,000 5,837,275 2.5715 2.560 2.540 2.560 2.540 2.600 2,270,000 2.5715 0.00%
2019-02-25 0 2.560 2.540 2.560 2.530 2.570 495,000 1,263,925 2.5534 2.560 2.540 2.560 2.530 2.570 495,000 2.5534 0.00%
2019-02-22 0 2.560 2.540 2.560 2.540 2.600 1,702,500 4,366,675 2.5649 2.560 2.540 2.560 2.540 2.600 1,702,500 2.5649 -0.78%
2019-02-21 0 2.580 2.550 2.580 2.550 2.640 1,965,000 5,065,050 2.5776 2.580 2.550 2.580 2.550 2.640 1,965,000 2.5776 -0.39%
2019-02-20 0 2.590 2.560 2.630 2.560 2.630 1,440,000 3,725,300 2.5870 2.590 2.560 2.630 2.560 2.630 1,440,000 2.5870 0.00%
2019-02-19 0 2.590 2.560 2.590 2.560 2.610 3,307,500 8,538,338 2.5815 2.590 2.560 2.590 2.560 2.610 3,307,500 2.5815 0.00%
2019-02-18 0 2.590 2.580 2.590 2.540 2.600 1,667,500 4,285,675 2.5701 2.590 2.580 2.590 2.540 2.600 1,667,500 2.5701 1.57%
2019-02-15 0 2.550 2.530 2.550 2.540 2.630 732,500 1,885,400 2.5739 2.550 2.530 2.550 2.540 2.630 732,500 2.5739 -1.92%
2019-02-14 0 2.600 2.570 2.600 2.530 2.610 5,130,000 13,126,075 2.5587 2.600 2.570 2.600 2.530 2.610 5,130,000 2.5587 1.96%
2019-02-13 0 2.550 2.530 2.550 2.540 2.580 2,929,250 7,475,550 2.5520 2.550 2.530 2.550 2.540 2.580 2,929,250 2.5520 0.00%
2019-02-12 0 2.550 2.530 2.550 2.520 2.650 2,942,500 7,554,050 2.5672 2.550 2.530 2.550 2.520 2.650 2,942,500 2.5672 -3.41%
2019-02-11 0 2.640 2.620 2.640 2.590 2.680 622,500 1,632,675 2.6228 2.640 2.620 2.640 2.590 2.680 622,500 2.6228 0.38%
2019-02-08 0 2.630 2.600 2.640 2.590 2.650 652,500 1,707,700 2.6172 2.630 2.600 2.640 2.590 2.650 652,500 2.6172 1.15%
2019-02-04 0 2.600 2.570 2.600 2.580 2.620 87,500 227,550 2.6006 2.600 2.570 2.600 2.580 2.620 87,500 2.6006 0.39%
2019-02-01 0 2.590 2.570 2.590 2.580 2.630 2,220,000 5,759,300 2.5943 2.590 2.570 2.590 2.580 2.630 2,220,000 2.5943 -0.38%
2019-01-31 0 2.600 2.570 2.600 2.580 2.780 4,252,500 11,173,375 2.6275 2.600 2.570 2.600 2.580 2.780 4,252,500 2.6275 -0.76%
2019-01-30 0 2.620 2.590 2.660 2.470 2.660 1,520,000 3,907,450 2.5707 2.620 2.590 2.660 2.470 2.660 1,520,000 2.5707 6.94%
2019-01-29 0 2.450 2.430 2.450 2.420 2.450 11,430,000 27,890,075 2.4401 2.450 2.430 2.450 2.420 2.450 11,430,000 2.4401 0.00%
2019-01-28 0 2.450 2.420 2.440 2.420 2.520 6,397,500 15,980,075 2.4979 2.450 2.420 2.440 2.420 2.520 6,397,500 2.4979 -2.00%
2019-01-25 0 2.500 2.470 2.490 2.450 2.550 4,735,000 11,796,675 2.4914 2.500 2.470 2.490 2.450 2.550 4,735,000 2.4914 -1.57%
2019-01-24 0 2.540 2.520 2.540 2.510 2.600 6,845,000 17,421,700 2.5452 2.540 2.520 2.540 2.510 2.600 6,845,000 2.5452 -2.31%
2019-01-23 0 2.600 2.570 2.600 2.530 2.600 1,142,500 2,947,775 2.5801 2.600 2.570 2.600 2.530 2.600 1,142,500 2.5801 0.78%
2019-01-22 0 2.580 2.560 2.590 2.560 2.610 420,000 1,082,950 2.5785 2.580 2.560 2.590 2.560 2.610 420,000 2.5785 -0.77%
2019-01-21 0 2.600 2.560 2.600 2.540 2.600 2,215,000 5,734,600 2.5890 2.600 2.560 2.600 2.540 2.600 2,215,000 2.5890 0.00%
2019-01-18 0 2.600 2.560 2.600 2.540 2.620 1,392,500 3,553,975 2.5522 2.600 2.560 2.600 2.540 2.620 1,392,500 2.5522 0.78%
2019-01-17 0 2.580 2.560 2.580 2.550 2.590 180,000 463,100 2.5728 2.580 2.560 2.580 2.550 2.590 180,000 2.5728 -0.77%
2019-01-16 0 2.600 2.560 2.600 2.530 2.640 4,392,500 11,479,450 2.6134 2.600 2.560 2.600 2.530 2.640 4,392,500 2.6134 -0.38%
2019-01-15 0 2.610 2.590 2.610 2.550 2.640 500,000 1,299,100 2.5982 2.610 2.590 2.610 2.550 2.640 500,000 2.5982 0.38%
2019-01-14 0 2.600 2.590 2.600 2.590 2.670 2,967,500 7,749,325 2.6114 2.600 2.590 2.600 2.590 2.670 2,967,500 2.6114 -1.89%
2019-01-11 0 2.650 2.640 2.650 2.600 2.670 2,515,000 6,666,500 2.6507 2.650 2.640 2.650 2.600 2.670 2,515,000 2.6507 0.76%
2019-01-10 0 2.630 2.600 2.630 2.600 2.640 432,500 1,133,950 2.6218 2.630 2.600 2.630 2.600 2.640 432,500 2.6218 -0.75%
2019-01-09 0 2.650 2.620 2.650 2.620 2.680 257,500 679,000 2.6369 2.650 2.620 2.650 2.620 2.680 257,500 2.6369 -0.38%
2019-01-08 0 2.660 2.640 2.670 2.640 2.720 4,322,500 11,686,725 2.7037 2.660 2.640 2.670 2.640 2.720 4,322,500 2.7037 0.00%
2019-01-07 0 2.660 2.640 2.660 2.630 2.700 210,000 557,450 2.6545 2.660 2.640 2.660 2.630 2.700 210,000 2.6545 -1.12%
2019-01-04 0 2.690 2.630 2.680 2.630 2.710 1,312,500 3,485,975 2.6560 2.690 2.630 2.680 2.630 2.710 1,312,500 2.6560 0.00%
2019-01-03 0 2.690 2.650 2.690 2.610 2.720 2,145,000 5,648,400 2.6333 2.690 2.650 2.690 2.610 2.720 2,145,000 2.6333 -0.37%
2019-01-02 0 2.700 2.680 2.700 2.650 2.780 650,000 1,769,750 2.7227 2.700 2.680 2.700 2.650 2.780 650,000 2.7227 -3.57%
2018-12-31 0 2.800 2.760 2.770 2.480 2.840 2,795,400 7,603,809 2.7201 2.800 2.760 2.770 2.480 2.840 2,795,400 2.7201 12.00%
2018-12-28 0 2.500 2.460 2.490 2.460 2.580 717,500 1,812,550 2.5262 2.500 2.460 2.490 2.460 2.580 717,500 2.5262 -0.79%
2018-12-27 0 2.520 2.500 2.530 2.490 2.550 270,000 679,150 2.5154 2.520 2.500 2.530 2.490 2.550 270,000 2.5154 -1.18%
2018-12-24 0 2.550 2.530 2.550 2.500 2.560 420,000 1,065,975 2.5380 2.550 2.530 2.550 2.500 2.560 420,000 2.5380 0.00%
2018-12-21 0 2.550 2.520 2.550 2.500 2.550 682,500 1,720,550 2.5210 2.550 2.520 2.550 2.500 2.550 682,500 2.5210 1.19%
2018-12-20 0 2.520 2.490 2.520 2.500 2.540 207,500 519,625 2.5042 2.520 2.490 2.520 2.500 2.540 207,500 2.5042 0.00%
2018-12-19 0 2.520 2.500 2.520 2.510 2.580 382,500 972,625 2.5428 2.520 2.500 2.520 2.510 2.580 382,500 2.5428 -0.40%
2018-12-18 0 2.530 2.510 2.540 2.510 2.550 972,500 2,444,375 2.5135 2.530 2.510 2.540 2.510 2.550 972,500 2.5135 -0.39%
2018-12-17 0 2.540 2.510 2.540 2.500 2.580 1,215,000 3,078,400 2.5337 2.540 2.510 2.540 2.500 2.580 1,215,000 2.5337 -0.39%
2018-12-14 0 2.550 2.540 2.550 2.510 2.580 217,500 549,800 2.5278 2.550 2.540 2.550 2.510 2.580 217,500 2.5278 -0.78%
2018-12-13 0 2.570 2.530 2.570 2.530 2.600 362,500 930,050 2.5657 2.570 2.530 2.570 2.530 2.600 362,500 2.5657 0.78%
2018-12-12 0 2.550 2.530 2.550 2.510 2.690 1,035,000 2,710,975 2.6193 2.550 2.530 2.550 2.510 2.690 1,035,000 2.6193 0.79%
2018-12-11 0 2.530 2.510 2.530 2.500 2.630 1,600,000 4,051,850 2.5324 2.530 2.510 2.530 2.500 2.630 1,600,000 2.5324 -1.94%
2018-12-10 0 2.580 2.540 2.580 2.540 2.600 240,000 616,050 2.5669 2.580 2.540 2.580 2.540 2.600 240,000 2.5669 -0.77%
2018-12-07 0 2.600 2.570 2.600 2.550 2.650 1,387,500 3,588,825 2.5865 2.600 2.570 2.600 2.550 2.650 1,387,500 2.5865 -2.62%
2018-12-06 0 2.670 2.640 2.670 2.600 2.670 9,062,500 23,635,600 2.6081 2.670 2.640 2.670 2.600 2.670 9,062,500 2.6081 1.52%
2018-12-05 0 2.630 2.580 2.630 2.550 2.700 487,500 1,279,175 2.6239 2.630 2.580 2.630 2.550 2.700 487,500 2.6239 -2.23%
2018-12-04 0 2.690 2.670 2.690 2.660 2.690 355,000 950,750 2.6782 2.690 2.670 2.690 2.660 2.690 355,000 2.6782 0.00%
2018-12-03 0 2.690 2.650 2.690 2.650 2.690 1,172,500 3,133,175 2.6722 2.690 2.650 2.690 2.650 2.690 1,172,500 2.6722 -0.37%
2018-11-30 0 2.700 2.670 2.730 2.620 2.730 1,365,000 3,666,050 2.6858 2.700 2.670 2.730 2.620 2.730 1,365,000 2.6858 1.89%
2018-11-29 0 2.650 2.620 2.650 2.560 2.650 547,500 1,435,500 2.6219 2.650 2.620 2.650 2.560 2.650 547,500 2.6219 1.92%
2018-11-28 0 2.600 2.580 2.600 2.490 2.640 2,622,500 6,668,400 2.5428 2.600 2.580 2.600 2.490 2.640 2,622,500 2.5428 2.77%
2018-11-27 0 2.530 2.500 2.530 2.480 2.530 557,500 1,396,250 2.5045 2.530 2.500 2.530 2.480 2.530 557,500 2.5045 0.40%
2018-11-26 0 2.520 2.500 2.520 2.470 2.550 6,407,500 15,032,600 2.3461 2.520 2.500 2.520 2.470 2.550 6,407,500 2.3461 0.80%
2018-11-23 0 2.500 2.480 2.500 2.470 2.540 2,152,500 5,369,400 2.4945 2.500 2.480 2.500 2.470 2.540 2,152,500 2.4945 -0.40%
2018-11-22 0 2.510 2.480 2.510 2.340 2.530 1,225,000 3,041,725 2.4830 2.510 2.480 2.510 2.340 2.530 1,225,000 2.4830 -0.40%
2018-11-21 0 2.520 2.480 2.520 2.470 2.520 1,550,500 3,870,110 2.4960 2.520 2.480 2.520 2.470 2.520 1,550,500 2.4960 0.80%
2018-11-20 0 2.500 2.470 2.500 2.400 2.500 1,680,500 4,081,345 2.4286 2.500 2.470 2.500 2.400 2.500 1,680,500 2.4286 0.40%
2018-11-19 0 2.490 2.460 2.490 2.450 2.540 1,940,000 4,866,025 2.5083 2.490 2.460 2.490 2.450 2.540 1,940,000 2.5083 -1.58%
2018-11-16 0 2.530 2.500 2.530 2.470 2.530 1,112,500 2,782,975 2.5016 2.530 2.500 2.530 2.470 2.530 1,112,500 2.5016 0.80%
2018-11-15 0 2.510 2.490 2.510 2.460 2.520 1,177,500 2,942,400 2.4989 2.510 2.490 2.510 2.460 2.520 1,177,500 2.4989 0.80%
2018-11-14 0 2.490 2.470 2.490 2.460 2.490 212,500 526,800 2.4791 2.490 2.470 2.490 2.460 2.490 212,500 2.4791 -0.40%
2018-11-13 0 2.500 2.480 2.500 2.480 2.610 2,542,500 6,414,575 2.5229 2.500 2.480 2.500 2.480 2.610 2,542,500 2.5229 -3.85%
2018-11-12 0 2.600 2.590 2.600 2.580 2.690 670,000 1,767,100 2.6375 2.600 2.590 2.600 2.580 2.690 670,000 2.6375 -3.35%
2018-11-09 0 2.690 2.660 2.690 2.600 2.700 387,500 1,029,275 2.6562 2.690 2.660 2.690 2.600 2.700 387,500 2.6562 0.00%
2018-11-08 0 2.690 2.680 2.690 2.600 2.710 492,500 1,314,775 2.6696 2.690 2.680 2.690 2.600 2.710 492,500 2.6696 0.00%
2018-11-07 0 2.690 2.680 2.690 2.680 2.700 87,500 235,500 2.6914 2.690 2.680 2.690 2.680 2.700 87,500 2.6914 -1.10%
2018-11-06 0 2.720 2.690 2.730 2.650 2.730 46,075,000 114,827,175 2.4922 2.720 2.690 2.730 2.650 2.730 46,075,000 2.4922 0.74%
2018-11-05 0 2.700 2.690 2.700 2.670 2.740 215,000 583,575 2.7143 2.700 2.690 2.700 2.670 2.740 215,000 2.7143 0.00%
2018-11-02 0 2.700 2.670 2.700 2.650 2.750 285,000 768,875 2.6978 2.700 2.670 2.700 2.650 2.750 285,000 2.6978 -0.74%
2018-11-01 0 2.720 2.670 2.720 2.670 2.760 1,840,000 5,019,325 2.7279 2.720 2.670 2.720 2.670 2.760 1,840,000 2.7279 -0.73%
2018-10-31 0 2.740 2.690 2.740 2.400 2.750 2,405,000 6,114,575 2.5424 2.740 2.690 2.740 2.400 2.750 2,405,000 2.5424 14.64%
2018-10-30 0 2.390 2.370 2.400 2.370 2.430 425,000 1,020,525 2.4012 2.390 2.370 2.400 2.370 2.430 425,000 2.4012 -0.42%
2018-10-29 0 2.400 2.380 2.400 2.390 2.410 372,500 891,750 2.3940 2.400 2.380 2.400 2.390 2.410 372,500 2.3940 0.84%
2018-10-26 0 2.380 2.360 2.380 2.300 2.420 1,192,500 2,797,750 2.3461 2.380 2.360 2.380 2.300 2.420 1,192,500 2.3461 -0.42%
2018-10-25 0 2.390 2.360 2.390 2.360 2.400 2,005,000 4,772,150 2.3801 2.390 2.360 2.390 2.360 2.400 2,005,000 2.3801 -0.42%
2018-10-24 0 2.400 2.360 2.400 2.360 2.420 452,500 1,089,000 2.4066 2.400 2.360 2.400 2.360 2.420 452,500 2.4066 0.42%
2018-10-23 0 2.390 2.330 2.390 2.270 2.390 777,500 1,819,275 2.3399 2.390 2.330 2.390 2.270 2.390 777,500 2.3399 0.00%
2018-10-22 0 2.390 2.360 2.390 2.340 2.420 372,500 889,225 2.3872 2.390 2.360 2.390 2.340 2.420 372,500 2.3872 0.00%
2018-10-19 0 2.390 2.350 2.390 2.260 2.440 940,000 2,223,225 2.3651 2.390 2.350 2.390 2.260 2.440 940,000 2.3651 -0.42%
2018-10-18 0 2.400 2.360 2.400 2.370 2.450 522,500 1,262,650 2.4166 2.400 2.360 2.400 2.370 2.450 522,500 2.4166 -1.23%
2018-10-16 0 2.430 2.370 2.430 2.400 2.430 120,000 289,150 2.4096 2.430 2.370 2.430 2.400 2.430 120,000 2.4096 0.41%
2018-10-15 0 2.420 2.390 2.410 2.400 2.460 1,245,000 3,031,350 2.4348 2.420 2.390 2.410 2.400 2.460 1,245,000 2.4348 0.00%
2018-10-12 0 2.420 2.430 2.440 2.240 2.450 3,347,500 7,893,525 2.3580 2.420 2.430 2.440 2.240 2.450 3,347,500 2.3580 -0.41%
2018-10-11 0 2.430 2.380 2.430 2.340 2.430 1,995,000 4,767,900 2.3899 2.430 2.380 2.430 2.340 2.430 1,995,000 2.3899 0.00%
2018-10-10 0 2.430 2.410 2.430 2.400 2.490 862,500 2,101,525 2.4366 2.430 2.410 2.430 2.400 2.490 862,500 2.4366 0.00%
2018-10-09 0 2.430 2.410 2.430 2.400 2.450 450,000 1,088,175 2.4182 2.430 2.410 2.430 2.400 2.450 450,000 2.4182 -0.82%
2018-10-08 0 2.450 2.410 2.440 2.430 2.480 387,500 951,675 2.4559 2.450 2.410 2.440 2.430 2.480 387,500 2.4559 -1.61%
2018-10-05 0 2.490 2.460 2.490 2.440 2.490 982,500 2,418,925 2.4620 2.490 2.460 2.490 2.440 2.490 982,500 2.4620 -0.40%
2018-10-04 0 2.500 2.470 2.500 2.450 2.500 1,072,500 2,648,925 2.4699 2.500 2.470 2.500 2.450 2.500 1,072,500 2.4699 0.00%
2018-10-03 0 2.500 2.470 2.500 2.460 2.520 1,542,500 3,850,125 2.4960 2.500 2.470 2.500 2.460 2.520 1,542,500 2.4960 0.40%
2018-10-02 0 2.490 2.450 2.510 2.460 2.530 1,037,500 2,590,975 2.4973 2.490 2.450 2.510 2.460 2.530 1,037,500 2.4973 -1.58%
2018-09-28 0 2.530 2.490 2.540 2.450 2.590 3,072,500 7,695,450 2.5046 2.530 2.490 2.540 2.450 2.590 3,072,500 2.5046 -0.78%
2018-09-27 0 2.550 2.510 2.550 2.480 2.580 1,290,000 3,245,850 2.5162 2.550 2.510 2.550 2.480 2.580 1,290,000 2.5162 -1.16%
2018-09-26 0 2.580 2.560 2.580 2.500 2.580 1,067,500 2,707,500 2.5363 2.580 2.560 2.580 2.500 2.580 1,067,500 2.5363 -0.39%
2018-09-24 0 2.590 2.570 2.590 2.560 2.620 375,000 973,350 2.5956 2.590 2.570 2.590 2.560 2.620 375,000 2.5956 0.00%
2018-09-21 0 2.590 2.570 2.590 2.500 2.590 615,000 1,576,475 2.5634 2.590 2.570 2.590 2.500 2.590 615,000 2.5634 0.00%
2018-09-20 0 2.590 2.560 2.590 2.560 2.620 450,000 1,165,375 2.5897 2.590 2.560 2.590 2.560 2.620 450,000 2.5897 -0.38%
2018-09-19 0 2.600 2.560 2.600 2.560 2.600 342,500 880,700 2.5714 2.600 2.560 2.600 2.560 2.600 342,500 2.5714 0.00%
2018-09-18 0 2.600 2.570 2.600 2.540 2.610 927,500 2,374,400 2.5600 2.600 2.570 2.600 2.540 2.610 927,500 2.5600 0.00%
2018-09-17 0 2.600 2.580 2.600 2.540 2.610 832,500 2,142,275 2.5733 2.600 2.580 2.600 2.540 2.610 832,500 2.5733 0.39%
2018-09-14 0 2.590 2.560 2.580 2.550 2.610 827,500 2,135,800 2.5810 2.590 2.560 2.580 2.550 2.610 827,500 2.5810 -0.77%
2018-09-13 0 2.610 2.600 2.620 2.600 2.670 782,500 2,055,050 2.6263 2.610 2.600 2.620 2.600 2.670 782,500 2.6263 -1.51%
2018-09-12 0 2.650 2.620 2.650 2.590 2.700 720,000 1,897,825 2.6359 2.650 2.620 2.650 2.590 2.700 720,000 2.6359 -1.49%
2018-09-11 0 2.690 2.670 2.690 2.650 2.710 995,000 2,668,650 2.6821 2.690 2.670 2.690 2.650 2.710 995,000 2.6821 0.00%
2018-09-10 0 2.690 2.660 2.690 2.600 2.700 2,500,000 6,669,350 2.6677 2.690 2.660 2.690 2.600 2.700 2,500,000 2.6677 0.00%
2018-09-07 0 2.690 2.670 2.690 2.630 2.690 1,447,500 3,861,450 2.6677 2.690 2.670 2.690 2.630 2.690 1,447,500 2.6677 0.75%
2018-09-06 0 2.670 2.630 2.670 2.630 2.700 477,500 1,270,975 2.6617 2.670 2.630 2.670 2.630 2.700 477,500 2.6617 -0.74%
2018-09-05 0 2.690 2.660 2.690 2.650 2.770 565,000 1,524,500 2.6982 2.690 2.660 2.690 2.650 2.770 565,000 2.6982 -3.58%
2018-09-04 0 2.790 2.760 2.790 2.690 2.790 1,050,000 2,881,875 2.7446 2.790 2.760 2.790 2.690 2.790 1,050,000 2.7446 0.00%
2018-09-03 0 2.790 2.750 2.790 2.740 2.820 353,000 981,432 2.7803 2.790 2.750 2.790 2.740 2.820 353,000 2.7803 -1.76%
2018-08-31 0 2.840 2.820 2.840 2.770 2.840 3,005,000 8,405,650 2.7972 2.840 2.820 2.840 2.770 2.840 3,005,000 2.7972 1.43%
2018-08-30 0 2.800 2.780 2.800 2.700 2.810 2,002,500 5,502,550 2.7478 2.800 2.780 2.800 2.700 2.810 2,002,500 2.7478 3.70%
2018-08-29 0 2.700 2.680 2.700 2.630 2.700 1,575,000 4,210,900 2.6736 2.700 2.680 2.700 2.630 2.700 1,575,000 2.6736 1.50%
2018-08-28 0 2.660 2.630 2.660 2.650 2.670 190,000 504,225 2.6538 2.660 2.630 2.660 2.650 2.670 190,000 2.6538 0.00%
2018-08-27 0 2.660 2.640 2.670 2.600 2.660 765,000 2,017,550 2.6373 2.660 2.640 2.670 2.600 2.660 765,000 2.6373 0.76%
2018-08-24 0 2.640 2.620 2.640 2.620 2.640 195,000 513,500 2.6333 2.640 2.620 2.640 2.620 2.640 195,000 2.6333 0.00%
2018-08-23 0 2.640 2.630 2.640 2.600 2.640 342,500 900,400 2.6289 2.640 2.630 2.640 2.600 2.640 342,500 2.6289 0.38%
2018-08-22 0 2.630 2.620 2.630 2.590 2.630 1,320,000 3,447,625 2.6118 2.630 2.620 2.630 2.590 2.630 1,320,000 2.6118 0.38%
2018-08-21 0 2.620 2.610 2.620 2.580 2.620 127,500 332,450 2.6075 2.620 2.610 2.620 2.580 2.620 127,500 2.6075 0.38%
2018-08-20 0 2.610 2.600 2.610 2.600 2.630 100,000 260,250 2.6025 2.610 2.600 2.610 2.600 2.630 100,000 2.6025 0.38%
2018-08-17 0 2.600 2.600 2.630 2.580 2.650 505,000 1,326,750 2.6272 2.600 2.600 2.630 2.580 2.650 505,000 2.6272 -0.38%
2018-08-16 0 2.610 2.600 2.610 2.580 2.610 225,000 585,200 2.6009 2.610 2.600 2.610 2.580 2.610 225,000 2.6009 0.00%
2018-08-15 0 2.610 2.600 2.610 2.600 2.680 757,500 1,990,475 2.6277 2.610 2.600 2.610 2.600 2.680 757,500 2.6277 -0.38%
2018-08-14 0 2.620 2.610 2.620 2.600 2.620 120,000 313,275 2.6106 2.620 2.610 2.620 2.600 2.620 120,000 2.6106 0.00%
2018-08-13 0 2.620 2.610 2.660 2.590 2.690 932,500 2,448,850 2.6261 2.620 2.610 2.660 2.590 2.690 932,500 2.6261 -2.24%
2018-08-10 0 2.680 2.670 2.680 2.590 2.690 1,050,000 2,778,300 2.6460 2.680 2.670 2.680 2.590 2.690 1,050,000 2.6460 0.00%
2018-08-09 0 2.680 2.670 2.680 2.670 2.680 405,000 1,081,900 2.6714 2.680 2.670 2.680 2.670 2.680 405,000 2.6714 0.00%
2018-08-08 0 2.680 2.670 2.680 2.630 2.690 500,000 1,330,650 2.6613 2.680 2.670 2.680 2.630 2.690 500,000 2.6613 0.37%
2018-08-07 0 2.670 2.660 2.670 2.630 2.700 402,500 1,071,675 2.6625 2.670 2.660 2.670 2.630 2.700 402,500 2.6625 -0.74%
2018-08-06 0 2.690 2.670 2.690 2.670 2.720 315,000 850,800 2.7010 2.690 2.670 2.690 2.670 2.720 315,000 2.7010 -0.37%
2018-08-03 0 2.700 2.670 2.690 2.680 2.830 492,500 1,353,450 2.7481 2.700 2.670 2.690 2.680 2.830 492,500 2.7481 -3.57%
2018-08-02 0 2.800 2.780 2.800 2.700 2.820 1,452,500 3,960,125 2.7264 2.800 2.780 2.800 2.700 2.820 1,452,500 2.7264 -0.36%
2018-08-01 0 2.810 2.800 2.810 2.780 2.830 312,500 877,750 2.8088 2.810 2.800 2.810 2.780 2.830 312,500 2.8088 -0.71%
2018-07-31 0 2.830 2.810 2.830 2.630 2.830 1,647,500 4,475,375 2.7165 2.830 2.810 2.830 2.630 2.830 1,647,500 2.7165 6.39%
2018-07-30 0 2.660 2.650 2.660 2.630 2.700 797,500 2,115,675 2.6529 2.660 2.650 2.660 2.630 2.700 797,500 2.6529 -0.75%
2018-07-27 0 2.680 2.670 2.680 2.630 2.690 715,000 1,899,575 2.6567 2.680 2.670 2.680 2.630 2.690 715,000 2.6567 0.75%
2018-07-26 0 2.660 2.640 2.660 2.590 2.680 857,500 2,274,325 2.6523 2.660 2.640 2.660 2.590 2.680 857,500 2.6523 -1.48%
2018-07-25 0 2.700 2.690 2.700 2.630 2.700 622,500 1,660,400 2.6673 2.700 2.690 2.700 2.630 2.700 622,500 2.6673 1.50%
2018-07-24 0 2.660 2.640 2.660 2.630 2.670 235,000 622,225 2.6478 2.660 2.640 2.660 2.630 2.670 235,000 2.6478 0.00%
2018-07-23 0 2.660 2.650 2.670 2.650 2.710 487,500 1,300,725 2.6682 2.660 2.650 2.670 2.650 2.710 487,500 2.6682 -1.12%
2018-07-20 0 2.690 2.680 2.690 2.650 2.720 777,500 2,082,075 2.6779 2.690 2.680 2.690 2.650 2.720 777,500 2.6779 -0.37%
2018-07-19 0 2.700 2.680 2.700 2.650 2.700 355,000 948,050 2.6706 2.700 2.680 2.700 2.650 2.700 355,000 2.6706 0.00%
2018-07-18 0 2.700 2.690 2.700 2.650 2.720 662,500 1,770,850 2.6730 2.700 2.690 2.700 2.650 2.720 662,500 2.6730 0.00%
2018-07-17 0 2.700 2.690 2.700 2.650 2.710 1,860,000 4,951,900 2.6623 2.700 2.690 2.700 2.650 2.710 1,860,000 2.6623 0.37%
2018-07-16 0 2.690 2.680 2.690 2.640 2.720 2,027,500 5,439,525 2.6829 2.690 2.680 2.690 2.640 2.720 2,027,500 2.6829 -0.74%
2018-07-13 0 2.710 2.690 2.710 2.660 2.710 1,515,000 4,073,925 2.6891 2.710 2.690 2.710 2.660 2.710 1,515,000 2.6891 0.74%
2018-07-12 0 2.690 2.680 2.690 2.660 2.720 615,000 1,653,475 2.6886 2.690 2.680 2.690 2.660 2.720 615,000 2.6886 -0.74%
2018-07-11 0 2.710 2.700 2.710 2.670 2.720 342,500 920,500 2.6876 2.710 2.700 2.710 2.670 2.720 342,500 2.6876 -0.37%
2018-07-10 0 2.720 2.710 2.720 2.680 2.730 317,500 858,700 2.7046 2.720 2.710 2.720 2.680 2.730 317,500 2.7046 0.74%
2018-07-09 0 2.700 2.680 2.700 2.650 2.750 540,000 1,451,400 2.6878 2.700 2.680 2.700 2.650 2.750 540,000 2.6878 -0.74%
2018-07-06 0 2.720 2.710 2.720 2.680 2.720 515,000 1,389,975 2.6990 2.720 2.710 2.720 2.680 2.720 515,000 2.6990 0.00%
2018-07-05 0 2.720 2.710 2.720 2.680 2.740 277,500 751,925 2.7096 2.720 2.710 2.720 2.680 2.740 277,500 2.7096 -0.37%
2018-07-04 0 2.730 2.720 2.740 2.630 2.740 572,500 1,538,050 2.6866 2.730 2.720 2.740 2.630 2.740 572,500 2.6866 3.41%
2018-07-03 0 2.640 2.640 2.670 2.630 2.740 790,000 2,112,925 2.6746 2.640 2.640 2.670 2.630 2.740 790,000 2.6746 -3.65%
2018-06-29 0 2.740 2.730 2.780 2.680 2.800 1,675,000 4,590,475 2.7406 2.740 2.730 2.780 2.680 2.800 1,675,000 2.7406 1.86%
2018-06-28 0 2.690 2.680 2.690 2.640 2.730 942,500 2,523,375 2.6773 2.690 2.680 2.690 2.640 2.730 942,500 2.6773 0.37%
2018-06-27 0 2.680 2.670 2.680 2.650 2.720 1,607,500 4,302,875 2.6767 2.680 2.670 2.680 2.650 2.720 1,607,500 2.6767 0.00%
2018-06-26 0 2.680 2.660 2.670 2.660 2.730 880,000 2,355,700 2.6769 2.680 2.660 2.670 2.660 2.730 880,000 2.6769 -2.19%
2018-06-25 0 2.740 2.710 2.740 2.670 2.750 3,675,000 9,969,600 2.7128 2.740 2.710 2.740 2.670 2.750 3,675,000 2.7128 -0.36%
2018-06-22 0 2.750 2.730 2.750 2.680 2.780 742,500 2,018,225 2.7181 2.750 2.730 2.750 2.680 2.780 742,500 2.7181 0.36%
2018-06-21 0 2.740 2.710 2.740 2.680 2.770 775,000 2,107,850 2.7198 2.740 2.710 2.740 2.680 2.770 775,000 2.7198 0.00%
2018-06-20 0 2.740 2.720 2.740 2.690 2.760 480,000 1,314,575 2.7387 2.740 2.720 2.740 2.690 2.760 480,000 2.7387 0.74%
2018-06-19 0 2.720 2.700 2.730 2.660 2.860 2,037,500 5,537,350 2.7177 2.720 2.700 2.730 2.660 2.860 2,037,500 2.7177 -2.86%
2018-06-15 0 2.800 2.760 2.800 2.740 2.860 1,240,000 3,454,550 2.7859 2.800 2.760 2.800 2.740 2.860 1,240,000 2.7859 -0.71%
2018-06-14 0 2.820 2.790 2.820 2.750 2.830 2,805,000 7,843,725 2.7963 2.820 2.790 2.820 2.750 2.830 2,805,000 2.7963 -0.35%
2018-06-13 0 2.830 2.810 2.840 2.780 2.870 2,557,500 7,194,000 2.8129 2.830 2.810 2.840 2.780 2.870 2,557,500 2.8129 0.35%
2018-06-12 0 2.820 2.800 2.810 2.770 2.840 1,197,500 3,354,425 2.8012 2.820 2.800 2.810 2.770 2.840 1,197,500 2.8012 -0.35%
2018-06-11 0 2.830 2.820 2.830 2.790 2.940 2,247,500 6,397,600 2.8465 2.830 2.820 2.830 2.790 2.940 2,247,500 2.8465 -2.08%
2018-06-08 0 2.890 2.870 2.890 2.860 2.950 1,372,500 3,978,850 2.8990 2.890 2.870 2.890 2.860 2.950 1,372,500 2.8990 -1.03%
2018-06-07 0 2.920 2.910 2.930 2.850 2.970 1,327,500 3,871,275 2.9162 2.920 2.910 2.930 2.850 2.970 1,327,500 2.9162 -0.68%
2018-06-06 0 2.940 2.930 2.940 2.890 2.970 1,402,500 4,108,275 2.9293 2.940 2.930 2.940 2.890 2.970 1,402,500 2.9293 0.00%
2018-06-05 0 2.940 2.950 2.960 2.910 2.970 785,000 2,310,075 2.9428 2.940 2.950 2.960 2.910 2.970 785,000 2.9428 -1.01%
2018-06-04 0 2.970 2.960 2.970 2.880 2.980 1,457,500 4,271,500 2.9307 2.970 2.960 2.970 2.880 2.980 1,457,500 2.9307 0.68%
2018-06-01 0 2.950 2.940 2.950 2.900 2.990 2,392,500 7,005,250 2.9280 2.950 2.940 2.950 2.900 2.990 2,392,500 2.9280 2.08%
2018-05-31 0 2.890 2.700 2.750 2.840 3.030 8,315,000 24,565,300 2.9543 2.890 2.700 2.750 2.840 3.030 8,315,000 2.9543 -3.34%
2018-05-30 0 2.990 2.980 2.990 2.950 2.990 835,000 2,482,875 2.9735 2.990 2.980 2.990 2.950 2.990 835,000 2.9735 -0.33%
2018-05-29 0 3.000 2.980 3.000 2.950 3.000 870,000 2,592,125 2.9795 3.000 2.980 3.000 2.950 3.000 870,000 2.9795 0.00%
2018-05-28 0 3.000 2.980 3.000 2.950 3.000 642,500 1,921,075 2.9900 3.000 2.980 3.000 2.950 3.000 642,500 2.9900 0.00%
2018-05-25 0 3.000 3.000 3.010 2.890 3.010 1,272,500 3,761,400 2.9559 3.000 3.000 3.010 2.890 3.010 1,272,500 2.9559 1.69%
2018-05-24 0 2.950 2.930 2.950 2.840 2.950 1,427,500 4,160,150 2.9143 2.950 2.930 2.950 2.840 2.950 1,427,500 2.9143 2.08%
2018-05-23 0 2.890 2.880 2.890 2.850 2.900 745,000 2,146,350 2.8810 2.890 2.880 2.890 2.850 2.900 745,000 2.8810 0.00%
2018-05-21 0 2.890 2.870 2.890 2.830 2.900 680,000 1,955,850 2.8763 2.890 2.870 2.890 2.830 2.900 680,000 2.8763 0.35%
2018-05-18 0 2.880 2.860 2.890 2.840 2.890 622,500 1,785,450 2.8682 2.880 2.860 2.890 2.840 2.890 622,500 2.8682 0.70%
2018-05-17 0 2.860 2.840 2.870 2.830 2.880 567,500 1,624,275 2.8622 2.860 2.840 2.870 2.830 2.880 567,500 2.8622 0.00%
2018-05-16 0 2.860 2.830 2.860 2.820 2.880 617,500 1,757,650 2.8464 2.860 2.830 2.860 2.820 2.880 617,500 2.8464 0.35%
2018-05-15 0 2.850 2.820 2.850 2.780 2.850 1,142,500 3,229,800 2.8270 2.850 2.820 2.850 2.780 2.850 1,142,500 2.8270 2.52%
2018-05-14 0 2.780 2.760 2.780 2.430 2.850 15,645,000 42,550,975 2.7198 2.780 2.760 2.780 2.430 2.850 15,645,000 2.7198 -2.11%
2018-05-11 0 2.840 2.830 2.840 2.780 2.860 647,500 1,824,725 2.8181 2.840 2.830 2.840 2.780 2.860 647,500 2.8181 0.71%
2018-05-10 0 2.820 2.840 2.850 2.770 2.860 2,520,000 7,095,875 2.8158 2.820 2.840 2.850 2.770 2.860 2,520,000 2.8158 -1.05%
2018-05-09 0 2.850 2.830 2.850 2.820 2.860 207,500 590,050 2.8436 2.850 2.830 2.850 2.820 2.860 207,500 2.8436 -0.35%
2018-05-08 0 2.860 2.830 2.860 2.820 2.870 200,000 569,775 2.8489 2.860 2.830 2.860 2.820 2.870 200,000 2.8489 0.00%
2018-05-07 0 2.860 2.840 2.870 2.800 2.880 645,000 1,833,650 2.8429 2.860 2.840 2.870 2.800 2.880 645,000 2.8429 0.70%
2018-05-04 0 2.840 2.820 2.840 2.810 2.930 667,500 1,913,075 2.8660 2.840 2.820 2.840 2.810 2.930 667,500 2.8660 1.79%
2018-05-03 0 2.790 2.780 2.820 2.760 3.000 3,739,750 10,707,262 2.8631 2.790 2.780 2.820 2.760 3.000 3,739,750 2.8631 -6.38%
2018-05-02 0 2.980 2.960 2.980 2.960 3.100 620,000 1,860,125 3.0002 2.980 2.960 2.980 2.960 3.100 620,000 3.0002 -4.18%
2018-04-30 0 3.110 3.100 3.110 2.900 3.140 4,487,500 13,505,550 3.0096 3.110 3.100 3.110 2.900 3.140 4,487,500 3.0096 4.36%
2018-04-27 0 2.980 2.950 2.980 2.920 2.990 977,500 2,886,500 2.9529 2.980 2.950 2.980 2.920 2.990 977,500 2.9529 -0.33%
2018-04-26 0 2.990 2.950 2.990 2.920 2.990 552,500 1,636,650 2.9623 2.990 2.950 2.990 2.920 2.990 552,500 2.9623 0.34%
2018-04-25 0 2.980 2.950 2.980 2.900 2.990 915,000 2,693,825 2.9441 2.980 2.950 2.980 2.900 2.990 915,000 2.9441 0.68%
2018-04-24 0 2.960 2.930 2.960 2.900 2.980 802,500 2,362,650 2.9441 2.960 2.930 2.960 2.900 2.980 802,500 2.9441 0.34%
2018-04-23 0 2.950 2.920 2.950 2.790 2.950 927,500 2,689,525 2.8998 2.950 2.920 2.950 2.790 2.950 927,500 2.8998 1.72%
2018-04-20 0 2.900 2.880 2.900 2.870 2.940 2,982,500 8,663,925 2.9049 2.900 2.880 2.900 2.870 2.940 2,982,500 2.9049 0.00%
2018-04-19 0 2.900 2.870 2.890 2.870 2.930 637,500 1,845,025 2.8942 2.900 2.870 2.890 2.870 2.930 637,500 2.8942 -1.02%
2018-04-18 0 2.930 2.930 2.950 2.840 3.000 1,582,500 4,615,825 2.9168 2.930 2.930 2.950 2.840 3.000 1,582,500 2.9168 -2.33%
2018-04-17 0 3.000 2.980 3.000 2.880 3.000 1,840,000 5,403,075 2.9365 3.000 2.980 3.000 2.880 3.000 1,840,000 2.9365 1.01%
2018-04-16 0 2.970 2.940 2.970 2.900 3.020 1,897,500 5,619,175 2.9614 2.970 2.940 2.970 2.900 3.020 1,897,500 2.9614 -1.00%
2018-04-13 0 3.000 2.970 3.000 2.890 3.000 1,320,000 3,879,950 2.9394 3.000 2.970 3.000 2.890 3.000 1,320,000 2.9394 3.09%
2018-04-12 0 2.910 2.900 2.920 2.900 3.040 867,500 2,557,850 2.9485 2.910 2.900 2.920 2.900 3.040 867,500 2.9485 -2.35%
2018-04-11 0 2.980 2.950 2.970 2.940 3.030 710,000 2,109,075 2.9705 2.980 2.950 2.970 2.940 3.030 710,000 2.9705 -0.67%
2018-04-10 0 3.000 2.970 3.000 2.980 3.020 562,500 1,687,175 2.9994 3.000 2.970 3.000 2.980 3.020 562,500 2.9994 -0.66%
2018-04-09 0 3.020 3.000 3.020 2.980 3.050 570,000 1,719,100 3.0160 3.020 3.000 3.020 2.980 3.050 570,000 3.0160 -0.66%
2018-04-06 0 3.040 3.000 3.040 3.000 3.080 417,500 1,266,350 3.0332 3.040 3.000 3.040 3.000 3.080 417,500 3.0332 -0.98%
2018-04-04 0 3.070 3.040 3.070 3.040 3.090 167,500 514,475 3.0715 3.070 3.040 3.070 3.040 3.090 167,500 3.0715 0.00%
2018-04-03 0 3.070 3.060 3.070 3.050 3.180 1,172,500 3,623,450 3.0904 3.070 3.060 3.070 3.050 3.180 1,172,500 3.0904 -3.46%
2018-03-29 0 3.180 3.170 3.180 3.010 3.180 2,370,000 7,342,900 3.0983 3.180 3.170 3.180 3.010 3.180 2,370,000 3.0983 2.91%
2018-03-28 0 3.090 3.070 3.090 2.980 3.100 1,827,500 5,569,075 3.0474 3.090 3.070 3.090 2.980 3.100 1,827,500 3.0474 1.31%
2018-03-27 0 3.050 3.000 3.060 2.900 3.050 1,700,000 5,059,950 2.9764 3.050 3.000 3.060 2.900 3.050 1,700,000 2.9764 2.35%
2018-03-26 0 2.980 2.920 2.980 2.870 2.980 1,207,000 3,541,635 2.9342 2.980 2.920 2.980 2.870 2.980 1,207,000 2.9342 1.36%
2018-03-23 0 2.940 2.900 2.940 2.900 2.970 775,000 2,267,850 2.9263 2.940 2.900 2.940 2.900 2.970 775,000 2.9263 0.00%
2018-03-22 0 2.940 2.900 2.940 2.900 2.980 612,500 1,791,375 2.9247 2.940 2.900 2.940 2.900 2.980 612,500 2.9247 -0.34%
2018-03-21 0 2.950 2.920 2.960 2.920 2.960 170,000 500,550 2.9444 2.950 2.920 2.960 2.920 2.960 170,000 2.9444 0.00%
2018-03-20 0 2.950 2.930 2.950 2.920 2.960 1,395,000 4,101,925 2.9404 2.950 2.930 2.950 2.920 2.960 1,395,000 2.9404 0.34%
2018-03-19 0 2.940 2.910 2.940 2.910 2.960 542,500 1,597,700 2.9451 2.940 2.910 2.940 2.910 2.960 542,500 2.9451 -0.34%
2018-03-16 0 2.950 2.950 2.980 2.890 2.980 1,387,500 4,079,825 2.9404 2.950 2.950 2.980 2.890 2.980 1,387,500 2.9404 0.00%
2018-03-15 0 2.950 2.930 2.950 2.910 2.980 765,000 2,257,525 2.9510 2.950 2.930 2.950 2.910 2.980 765,000 2.9510 1.37%
2018-03-14 0 2.910 2.890 2.910 2.890 2.980 1,295,000 3,782,050 2.9205 2.910 2.890 2.910 2.890 2.980 1,295,000 2.9205 -1.36%
2018-03-13 0 2.950 2.940 2.950 2.900 3.000 1,335,000 3,927,625 2.9420 2.950 2.940 2.950 2.900 3.000 1,335,000 2.9420 -1.34%
2018-03-12 0 2.990 2.950 2.980 2.920 3.000 705,000 2,095,375 2.9722 2.990 2.950 2.980 2.920 3.000 705,000 2.9722 0.67%
2018-03-09 0 2.970 2.930 2.970 2.900 2.980 765,000 2,257,300 2.9507 2.970 2.930 2.970 2.900 2.980 765,000 2.9507 0.68%
2018-03-08 0 2.950 2.910 2.940 2.860 3.040 2,055,000 6,031,775 2.9352 2.950 2.910 2.940 2.860 3.040 2,055,000 2.9352 -1.34%
2018-03-07 0 2.990 2.980 2.990 2.860 2.990 2,180,000 6,378,875 2.9261 2.990 2.980 2.990 2.860 2.990 2,180,000 2.9261 3.46%
2018-03-06 0 2.890 2.830 2.900 2.730 3.000 6,777,500 19,265,800 2.8426 2.890 2.830 2.900 2.730 3.000 6,777,500 2.8426 -3.34%
2018-03-05 0 2.990 2.970 2.990 2.880 3.100 1,112,500 3,315,325 2.9801 2.990 2.970 2.990 2.880 3.100 1,112,500 2.9801 -1.97%
2018-03-02 0 3.050 3.020 3.050 3.000 3.070 642,500 1,953,775 3.0409 3.050 3.020 3.050 3.000 3.070 642,500 3.0409 -0.65%
2018-03-01 0 3.070 3.060 3.090 2.990 3.140 2,425,000 7,475,650 3.0827 3.070 3.060 3.090 2.990 3.140 2,425,000 3.0827 -0.97%
2018-02-28 0 3.100 3.090 3.100 3.030 3.100 2,372,500 7,268,475 3.0636 3.100 3.090 3.100 3.030 3.100 2,372,500 3.0636 0.65%
2018-02-27 0 3.080 3.060 3.080 3.030 3.100 862,500 2,646,750 3.0687 3.080 3.060 3.080 3.030 3.100 862,500 3.0687 -0.65%
2018-02-26 0 3.100 3.070 3.100 2.940 3.100 7,660,000 22,800,225 2.9765 3.100 3.070 3.100 2.940 3.100 7,660,000 2.9765 3.33%
2018-02-23 0 3.000 2.970 3.000 2.980 3.070 1,120,000 3,379,975 3.0178 3.000 2.970 3.000 2.980 3.070 1,120,000 3.0178 -0.99%
2018-02-22 0 3.030 3.000 3.030 2.950 3.120 2,737,500 8,270,325 3.0211 3.030 3.000 3.030 2.950 3.120 2,737,500 3.0211 2.02%
2018-02-21 0 2.970 2.960 2.980 2.930 2.990 3,982,500 11,817,875 2.9675 2.970 2.960 2.980 2.930 2.990 3,982,500 2.9675 0.68%
2018-02-20 0 2.950 2.930 2.950 2.870 2.990 1,087,500 3,215,700 2.9570 2.950 2.930 2.950 2.870 2.990 1,087,500 2.9570 1.72%
2018-02-15 0 2.900 2.890 2.900 2.780 2.970 1,167,500 3,387,825 2.9018 2.900 2.890 2.900 2.780 2.970 1,167,500 2.9018 0.69%
2018-02-14 0 2.880 2.870 2.880 2.660 2.910 14,422,500 39,642,175 2.7486 2.880 2.870 2.880 2.660 2.910 14,422,500 2.7486 7.06%
2018-02-13 0 2.690 2.630 2.690 2.620 2.700 2,337,500 6,212,100 2.6576 2.690 2.630 2.690 2.620 2.700 2,337,500 2.6576 1.13%
2018-02-12 0 2.660 2.630 2.660 2.550 2.670 1,390,000 3,601,850 2.5913 2.660 2.630 2.660 2.550 2.670 1,390,000 2.5913 3.10%
2018-02-09 0 2.580 2.580 2.650 2.500 2.670 4,717,500 12,251,975 2.5971 2.580 2.580 2.650 2.500 2.670 4,717,500 2.5971 -4.09%
2018-02-08 0 2.690 2.610 2.680 2.590 2.690 1,212,500 3,197,625 2.6372 2.690 2.610 2.680 2.590 2.690 1,212,500 2.6372 3.07%
2018-02-07 0 2.610 2.590 2.600 2.550 2.630 855,000 2,227,700 2.6055 2.610 2.590 2.600 2.550 2.630 855,000 2.6055 0.00%
2018-02-06 0 2.610 2.610 2.640 2.550 2.700 1,282,500 3,359,400 2.6194 2.610 2.610 2.640 2.550 2.700 1,282,500 2.6194 -3.33%
2018-02-05 0 2.700 2.650 2.700 2.610 2.740 1,642,500 4,382,400 2.6681 2.700 2.650 2.700 2.610 2.740 1,642,500 2.6681 -1.46%
2018-02-02 0 2.740 2.710 2.740 2.710 2.800 825,000 2,280,800 2.7646 2.740 2.710 2.740 2.710 2.800 825,000 2.7646 -1.08%
2018-02-01 0 2.770 2.730 2.770 2.690 2.860 4,070,000 11,395,125 2.7998 2.770 2.730 2.770 2.690 2.860 4,070,000 2.7998 1.09%
2018-01-31 0 2.740 2.710 2.740 2.600 2.740 6,850,000 18,425,875 2.6899 2.740 2.710 2.740 2.600 2.740 6,850,000 2.6899 3.79%
2018-01-30 0 2.640 2.640 2.650 2.640 2.680 985,000 2,620,700 2.6606 2.640 2.640 2.650 2.640 2.680 985,000 2.6606 -1.12%
2018-01-29 0 2.670 2.660 2.670 2.640 2.700 1,277,500 3,423,850 2.6801 2.670 2.660 2.670 2.640 2.700 1,277,500 2.6801 -0.37%
2018-01-26 0 2.680 2.650 2.680 2.660 2.710 1,900,000 5,093,100 2.6806 2.680 2.650 2.680 2.660 2.710 1,900,000 2.6806 -0.37%
2018-01-25 0 2.690 2.670 2.710 2.620 2.720 1,025,000 2,745,050 2.6781 2.690 2.670 2.710 2.620 2.720 1,025,000 2.6781 -0.37%
2018-01-24 0 2.700 2.650 2.700 2.640 2.720 757,500 2,034,750 2.6861 2.700 2.650 2.700 2.640 2.720 757,500 2.6861 -0.37%
2018-01-23 0 2.710 2.700 2.710 2.660 2.750 1,665,000 4,506,175 2.7064 2.710 2.700 2.710 2.660 2.750 1,665,000 2.7064 -0.37%
2018-01-22 0 2.720 2.700 2.720 2.700 2.770 807,500 2,210,575 2.7376 2.720 2.700 2.720 2.700 2.770 807,500 2.7376 -1.81%
2018-01-19 0 2.770 2.740 2.770 2.740 2.770 337,500 930,625 2.7574 2.770 2.740 2.770 2.740 2.770 337,500 2.7574 0.00%
2018-01-18 0 2.770 2.740 2.770 2.750 2.800 467,500 1,297,000 2.7743 2.770 2.740 2.770 2.750 2.800 467,500 2.7743 -0.36%
2018-01-17 0 2.780 2.760 2.780 2.730 2.800 1,152,500 3,187,500 2.7657 2.780 2.760 2.780 2.730 2.800 1,152,500 2.7657 0.00%
2018-01-16 0 2.780 2.770 2.780 2.760 2.800 2,321,000 6,452,670 2.7801 2.780 2.770 2.780 2.760 2.800 2,321,000 2.7801 0.36%
2018-01-15 0 2.770 2.770 2.800 2.750 2.800 620,000 1,723,150 2.7793 2.770 2.770 2.800 2.750 2.800 620,000 2.7793 -0.72%
2018-01-12 0 2.790 2.760 2.790 2.760 2.810 577,500 1,605,125 2.7794 2.790 2.760 2.790 2.760 2.810 577,500 2.7794 0.00%
2018-01-11 0 2.790 2.780 2.800 2.750 2.810 990,000 2,763,750 2.7917 2.790 2.780 2.800 2.750 2.810 990,000 2.7917 0.72%
2018-01-10 0 2.770 2.730 2.770 2.700 2.780 1,527,500 4,187,050 2.7411 2.770 2.730 2.770 2.700 2.780 1,527,500 2.7411 0.00%
2018-01-09 0 2.770 2.730 2.770 2.720 2.780 845,000 2,330,625 2.7581 2.770 2.730 2.770 2.720 2.780 845,000 2.7581 -0.72%
2018-01-08 0 2.790 2.750 2.790 2.740 2.820 1,470,000 4,082,200 2.7770 2.790 2.750 2.790 2.740 2.820 1,470,000 2.7770 -1.06%
2018-01-05 0 2.820 2.810 2.820 2.690 2.830 3,160,000 8,734,925 2.7642 2.820 2.810 2.820 2.690 2.830 3,160,000 2.7642 0.71%
2018-01-04 0 2.800 2.770 2.800 2.770 2.860 1,227,500 3,451,100 2.8115 2.800 2.770 2.800 2.770 2.860 1,227,500 2.8115 -1.41%
2018-01-03 0 2.840 2.830 2.840 2.810 2.850 3,452,500 9,796,675 2.8376 2.840 2.830 2.840 2.810 2.850 3,452,500 2.8376 0.35%
2018-01-02 0 2.830 2.820 2.830 2.820 2.850 530,000 1,500,500 2.8311 2.830 2.820 2.830 2.820 2.850 530,000 2.8311 -0.35%
2017-12-29 0 2.840 2.810 2.840 2.790 2.850 1,430,000 4,024,150 2.8141 2.840 2.810 2.840 2.790 2.850 1,430,000 2.8141 0.00%
2017-12-28 0 2.840 2.810 2.840 2.800 2.850 1,055,000 2,970,425 2.8156 2.840 2.810 2.840 2.800 2.850 1,055,000 2.8156 -0.35%
2017-12-27 0 2.850 2.840 2.850 2.840 2.860 322,500 919,400 2.8509 2.850 2.840 2.850 2.840 2.860 322,500 2.8509 0.35%
2017-12-22 0 2.840 2.820 2.840 2.830 2.860 670,000 1,904,250 2.8422 2.840 2.820 2.840 2.830 2.860 670,000 2.8422 -0.70%
2017-12-21 0 2.860 2.840 2.860 2.840 2.860 327,500 935,875 2.8576 2.860 2.840 2.860 2.840 2.860 327,500 2.8576 -0.35%
2017-12-20 0 2.870 2.830 2.870 2.820 2.870 972,500 2,772,750 2.8512 2.870 2.830 2.870 2.820 2.870 972,500 2.8512 0.00%
2017-12-19 0 2.870 2.840 2.870 2.830 2.870 1,027,500 2,933,400 2.8549 2.870 2.840 2.870 2.830 2.870 1,027,500 2.8549 0.00%
2017-12-18 0 2.870 2.830 2.870 2.800 2.870 922,500 2,633,125 2.8543 2.870 2.830 2.870 2.800 2.870 922,500 2.8543 0.00%
2017-12-15 0 2.870 2.850 2.870 2.850 2.870 255,000 729,025 2.8589 2.870 2.850 2.870 2.850 2.870 255,000 2.8589 0.35%
2017-12-14 0 2.860 2.850 2.860 2.840 2.900 987,500 2,838,300 2.8742 2.860 2.850 2.860 2.840 2.900 987,500 2.8742 -0.35%
2017-12-13 0 2.870 2.860 2.870 2.850 2.880 407,500 1,165,425 2.8599 2.870 2.860 2.870 2.850 2.880 407,500 2.8599 0.00%
2017-12-12 0 2.870 2.840 2.870 2.840 2.900 1,572,500 4,513,100 2.8700 2.870 2.840 2.870 2.840 2.900 1,572,500 2.8700 -0.35%
2017-12-11 0 2.880 2.870 2.880 2.850 2.920 1,270,000 3,660,675 2.8824 2.880 2.870 2.880 2.850 2.920 1,270,000 2.8824 -0.69%
2017-12-08 0 2.900 2.900 2.910 2.850 2.900 1,157,500 3,322,875 2.8707 2.900 2.900 2.910 2.850 2.900 1,157,500 2.8707 0.69%
2017-12-07 0 2.880 2.870 2.880 2.850 2.900 1,062,500 3,053,425 2.8738 2.880 2.870 2.880 2.850 2.900 1,062,500 2.8738 0.00%
2017-12-06 0 2.880 2.850 2.880 2.820 2.910 2,692,500 7,745,575 2.8767 2.880 2.850 2.880 2.820 2.910 2,692,500 2.8767 -0.35%
2017-12-05 0 2.890 2.870 2.890 2.870 2.970 2,737,500 7,939,825 2.9004 2.890 2.870 2.890 2.870 2.970 2,737,500 2.9004 -2.03%
2017-12-04 0 2.950 2.930 2.950 2.850 2.950 2,472,500 7,182,250 2.9049 2.950 2.930 2.950 2.850 2.950 2,472,500 2.9049 1.03%
2017-12-01 0 2.920 2.900 2.920 2.890 2.940 2,607,500 7,588,325 2.9102 2.920 2.900 2.920 2.890 2.940 2,607,500 2.9102 1.04%
2017-11-30 0 2.890 2.880 2.890 2.840 2.940 3,002,500 8,694,275 2.8957 2.890 2.880 2.890 2.840 2.940 3,002,500 2.8957 0.70%
2017-11-29 0 2.870 2.870 2.900 2.840 2.930 2,812,500 8,135,450 2.8926 2.870 2.870 2.900 2.840 2.930 2,812,500 2.8926 -1.71%
2017-11-28 0 2.920 2.910 2.920 2.800 3.000 5,155,000 14,932,475 2.8967 2.920 2.910 2.920 2.800 3.000 5,155,000 2.8967 0.69%
2017-11-27 0 2.900 2.890 2.920 2.680 2.950 9,066,000 25,964,735 2.8640 2.900 2.890 2.920 2.680 2.950 9,066,000 2.8640 7.81%
2017-11-24 0 2.690 2.670 2.680 2.580 2.700 5,552,500 14,754,150 2.6572 2.690 2.670 2.680 2.580 2.700 5,552,500 2.6572 4.26%
2017-11-23 0 2.580 2.580 2.600 2.390 2.630 8,165,000 20,563,775 2.5185 2.580 2.580 2.600 2.390 2.630 8,165,000 2.5185 6.17%
2017-11-22 0 2.430 2.420 2.430 2.170 2.450 9,905,000 23,087,425 2.3309 2.430 2.420 2.430 2.170 2.450 9,905,000 2.3309 10.45%
2017-11-21 0 2.200 2.170 2.200 2.140 2.200 1,440,000 3,132,100 2.1751 2.200 2.170 2.200 2.140 2.200 1,440,000 2.1751 0.92%
2017-11-20 0 2.180 2.170 2.190 2.160 2.220 675,000 1,474,875 2.1850 2.180 2.170 2.190 2.160 2.220 675,000 2.1850 -1.80%
2017-11-17 0 2.220 2.200 2.220 2.180 2.220 2,122,500 4,684,350 2.2070 2.220 2.200 2.220 2.180 2.220 2,122,500 2.2070 0.00%
2017-11-16 0 2.220 2.200 2.220 2.170 2.230 1,890,000 4,162,675 2.2025 2.220 2.200 2.220 2.170 2.230 1,890,000 2.2025 0.45%
2017-11-15 0 2.210 2.190 2.210 2.180 2.220 737,500 1,625,600 2.2042 2.210 2.190 2.210 2.180 2.220 737,500 2.2042 0.00%
2017-11-14 0 2.210 2.190 2.210 2.170 2.220 385,000 845,375 2.1958 2.210 2.190 2.210 2.170 2.220 385,000 2.1958 -0.45%
2017-11-13 0 2.220 2.190 2.220 2.190 2.230 497,500 1,102,175 2.2154 2.220 2.190 2.220 2.190 2.230 497,500 2.2154 0.00%
2017-11-10 0 2.220 2.210 2.220 2.160 2.240 997,500 2,197,175 2.2027 2.220 2.210 2.220 2.160 2.240 997,500 2.2027 -0.89%
2017-11-09 0 2.240 2.210 2.240 2.190 2.240 760,000 1,684,450 2.2164 2.240 2.210 2.240 2.190 2.240 760,000 2.2164 0.90%
2017-11-08 0 2.220 2.200 2.220 2.200 2.240 615,000 1,365,675 2.2206 2.220 2.200 2.220 2.200 2.240 615,000 2.2206 -0.89%
2017-11-07 0 2.240 2.210 2.240 2.200 2.250 720,000 1,604,500 2.2285 2.240 2.210 2.240 2.200 2.250 720,000 2.2285 0.00%
2017-11-06 0 2.240 2.220 2.240 2.200 2.250 475,000 1,058,325 2.2281 2.240 2.220 2.240 2.200 2.250 475,000 2.2281 0.00%
2017-11-03 0 2.240 2.220 2.240 2.220 2.260 765,000 1,714,800 2.2416 2.240 2.220 2.240 2.220 2.260 765,000 2.2416 0.00%
2017-11-02 0 2.240 2.220 2.240 2.220 2.260 632,500 1,414,550 2.2364 2.240 2.220 2.240 2.220 2.260 632,500 2.2364 0.90%
2017-11-01 0 2.220 2.200 2.220 2.180 2.240 942,500 2,088,875 2.2163 2.220 2.200 2.220 2.180 2.240 942,500 2.2163 0.91%
2017-10-31 0 2.200 2.160 2.210 2.150 2.210 1,490,000 3,240,750 2.1750 2.200 2.160 2.210 2.150 2.210 1,490,000 2.1750 0.00%
2017-10-30 0 2.200 2.180 2.200 2.140 2.200 585,000 1,282,450 2.1922 2.200 2.180 2.200 2.140 2.200 585,000 2.1922 0.00%
2017-10-27 0 2.200 2.180 2.200 2.170 2.210 652,500 1,430,650 2.1926 2.200 2.180 2.200 2.170 2.210 652,500 2.1926 0.00%
2017-10-26 0 2.200 2.180 2.200 2.170 2.210 502,500 1,102,075 2.1932 2.200 2.180 2.200 2.170 2.210 502,500 2.1932 0.00%
2017-10-25 0 2.200 2.180 2.210 2.170 2.200 485,000 1,065,075 2.1960 2.200 2.180 2.210 2.170 2.200 485,000 2.1960 0.46%
2017-10-24 0 2.190 2.180 2.200 2.160 2.230 1,115,000 2,458,225 2.2047 2.190 2.180 2.200 2.160 2.230 1,115,000 2.2047 -0.45%
2017-10-23 0 2.200 2.180 2.200 2.170 2.200 935,000 2,048,800 2.1912 2.200 2.180 2.200 2.170 2.200 935,000 2.1912 0.00%
2017-10-20 0 2.200 2.180 2.200 2.170 2.210 1,247,500 2,730,475 2.1888 2.200 2.180 2.200 2.170 2.210 1,247,500 2.1888 0.46%
2017-10-19 0 2.190 2.160 2.200 2.160 2.210 1,122,500 2,443,500 2.1768 2.190 2.160 2.200 2.160 2.210 1,122,500 2.1768 -0.90%
2017-10-18 0 2.210 2.190 2.210 2.160 2.210 1,760,000 3,847,425 2.1860 2.210 2.190 2.210 2.160 2.210 1,760,000 2.1860 0.91%
2017-10-17 0 2.190 2.170 2.190 2.150 2.190 572,500 1,245,500 2.1755 2.190 2.170 2.190 2.150 2.190 572,500 2.1755 0.46%
2017-10-16 0 2.180 2.170 2.200 2.170 2.200 1,190,000 2,606,300 2.1902 2.180 2.170 2.200 2.170 2.200 1,190,000 2.1902 -0.91%
2017-10-13 0 2.200 2.180 2.200 2.100 2.220 3,087,500 6,750,500 2.1864 2.200 2.180 2.200 2.100 2.220 3,087,500 2.1864 -0.45%
2017-10-12 0 2.210 2.170 2.180 2.170 2.250 4,625,000 10,237,450 2.2135 2.210 2.170 2.180 2.170 2.250 4,625,000 2.2135 0.00%
2017-10-11 0 2.210 2.180 2.210 2.130 2.240 3,735,000 8,149,900 2.1820 2.210 2.180 2.210 2.130 2.240 3,735,000 2.1820 0.45%
2017-10-10 0 2.200 2.200 2.220 2.010 2.250 6,492,500 13,779,125 2.1223 2.200 2.200 2.220 2.010 2.250 6,492,500 2.1223 -1.79%
2017-10-09 0 2.240 2.200 2.240 2.010 2.280 7,940,000 17,084,187 2.1517 2.240 2.200 2.240 2.010 2.280 7,940,000 2.1517 0.00%
2017-10-06 0 2.240 2.180 2.220 2.170 2.290 3,675,000 8,174,625 2.2244 2.240 2.180 2.220 2.170 2.290 3,675,000 2.2244 -1.75%
2017-10-04 0 2.280 2.260 2.290 2.190 2.290 5,985,000 13,531,450 2.2609 2.280 2.260 2.290 2.190 2.290 5,985,000 2.2609 0.44%
2017-10-03 0 2.270 2.250 2.260 2.240 2.310 1,302,500 2,958,525 2.2714 2.270 2.250 2.260 2.240 2.310 1,302,500 2.2714 -1.30%
2017-09-29 0 2.300 2.260 2.300 2.240 2.300 1,770,000 4,031,350 2.2776 2.300 2.260 2.300 2.240 2.300 1,770,000 2.2776 1.32%
2017-09-28 0 2.270 2.260 2.280 2.250 2.300 1,492,500 3,388,900 2.2706 2.270 2.260 2.280 2.250 2.300 1,492,500 2.2706 -0.87%
2017-09-27 0 2.290 2.280 2.290 2.270 2.330 1,972,500 4,536,925 2.3001 2.290 2.280 2.290 2.270 2.330 1,972,500 2.3001 0.00%
2017-09-26 0 2.290 2.270 2.290 2.230 2.300 4,225,000 9,570,450 2.2652 2.290 2.270 2.290 2.230 2.300 4,225,000 2.2652 0.88%
2017-09-25 0 2.270 2.230 2.270 2.230 2.290 1,657,500 3,741,200 2.2571 2.270 2.230 2.270 2.230 2.290 1,657,500 2.2571 0.89%
2017-09-22 0 2.250 2.250 2.290 2.240 2.300 922,500 2,090,450 2.2661 2.250 2.250 2.290 2.240 2.300 922,500 2.2661 -2.17%
2017-09-21 0 2.300 2.260 2.300 2.230 2.330 2,512,500 5,693,575 2.2661 2.300 2.260 2.300 2.230 2.330 2,512,500 2.2661 -0.43%
2017-09-20 0 2.310 2.280 2.310 2.270 2.310 2,252,500 5,161,475 2.2914 2.310 2.280 2.310 2.270 2.310 2,252,500 2.2914 0.43%
2017-09-19 0 2.300 2.280 2.300 2.260 2.310 2,112,500 4,843,625 2.2928 2.300 2.280 2.300 2.260 2.310 2,112,500 2.2928 -0.86%
2017-09-18 0 2.320 2.280 2.320 2.280 2.340 940,000 2,167,400 2.3057 2.320 2.280 2.320 2.280 2.340 940,000 2.3057 0.00%
2017-09-15 0 2.320 2.280 2.330 2.260 2.330 1,902,500 4,364,075 2.2939 2.320 2.280 2.330 2.260 2.330 1,902,500 2.2939 1.31%
2017-09-14 0 2.290 2.270 2.290 2.240 2.290 1,095,000 2,492,375 2.2761 2.290 2.270 2.290 2.240 2.290 1,095,000 2.2761 0.44%
2017-09-13 0 2.280 2.260 2.290 2.200 2.290 4,127,500 9,313,662 2.2565 2.280 2.260 2.290 2.200 2.290 4,127,500 2.2565 1.33%
2017-09-12 0 2.250 2.230 2.250 2.230 2.290 2,092,500 4,739,200 2.2649 2.250 2.230 2.250 2.230 2.290 2,092,500 2.2649 -1.75%
2017-09-11 0 2.290 2.270 2.290 2.270 2.320 935,000 2,150,200 2.2997 2.290 2.270 2.290 2.270 2.320 935,000 2.2997 -0.87%
2017-09-08 0 2.310 2.320 2.330 2.240 2.320 5,752,500 13,237,325 2.3011 2.310 2.320 2.330 2.240 2.320 5,752,500 2.3011 0.00%
2017-09-07 0 2.310 2.280 2.310 2.190 2.320 970,000 2,234,425 2.3035 2.310 2.280 2.310 2.190 2.320 970,000 2.3035 0.43%
2017-09-06 0 2.300 2.280 2.300 2.270 2.320 922,500 2,118,700 2.2967 2.300 2.280 2.300 2.270 2.320 922,500 2.2967 0.00%
2017-09-05 0 2.300 2.280 2.300 2.280 2.350 1,872,500 4,310,825 2.3022 2.300 2.280 2.300 2.280 2.350 1,872,500 2.3022 -2.13%
2017-09-04 0 2.350 2.330 2.350 2.340 2.380 230,000 542,050 2.3567 2.350 2.330 2.350 2.340 2.380 230,000 2.3567 -0.84%
2017-09-01 0 2.370 2.340 2.370 2.350 2.380 562,500 1,327,125 2.3593 2.370 2.340 2.370 2.350 2.380 562,500 2.3593 -0.84%
2017-08-31 0 2.390 2.380 2.390 2.370 2.400 3,740,000 8,908,125 2.3819 2.390 2.380 2.390 2.370 2.400 3,740,000 2.3819 -0.42%
2017-08-30 0 2.400 2.370 2.400 2.340 2.430 1,072,500 2,555,000 2.3823 2.400 2.370 2.400 2.340 2.430 1,072,500 2.3823 -1.23%
2017-08-29 0 2.430 2.400 2.430 2.380 2.440 1,660,000 4,001,975 2.4108 2.430 2.400 2.430 2.380 2.440 1,660,000 2.4108 1.25%
2017-08-28 0 2.400 2.370 2.400 2.370 2.420 1,955,000 4,693,175 2.4006 2.400 2.370 2.400 2.370 2.420 1,955,000 2.4006 0.42%
2017-08-25 0 2.390 2.370 2.390 2.350 2.400 4,120,000 9,800,300 2.3787 2.390 2.370 2.390 2.350 2.400 4,120,000 2.3787 0.84%
2017-08-24 0 2.370 2.340 2.370 2.320 2.380 4,227,500 9,959,225 2.3558 2.370 2.340 2.370 2.320 2.380 4,227,500 2.3558 1.28%
2017-08-22 0 2.340 2.300 2.340 2.280 2.340 2,160,000 5,011,575 2.3202 2.340 2.300 2.340 2.280 2.340 2,160,000 2.3202 0.86%
2017-08-21 0 2.320 2.290 2.330 2.280 2.340 1,252,500 2,891,025 2.3082 2.320 2.290 2.330 2.280 2.340 1,252,500 2.3082 -1.28%
2017-08-18 0 2.350 2.330 2.350 2.300 2.350 5,340,000 12,459,350 2.3332 2.350 2.330 2.350 2.300 2.350 5,340,000 2.3332 0.00%
2017-08-17 0 2.350 2.320 2.350 2.300 2.360 1,717,500 4,003,525 2.3310 2.350 2.320 2.350 2.300 2.360 1,717,500 2.3310 -0.42%
2017-08-16 0 2.360 2.330 2.360 2.310 2.370 1,245,000 2,920,700 2.3459 2.360 2.330 2.360 2.310 2.370 1,245,000 2.3459 0.43%
2017-08-15 0 2.350 2.320 2.350 2.330 2.390 1,375,000 3,225,675 2.3459 2.350 2.320 2.350 2.330 2.390 1,375,000 2.3459 -1.67%
2017-08-14 0 2.390 2.360 2.390 2.350 2.400 1,762,500 4,179,975 2.3716 2.390 2.360 2.390 2.350 2.400 1,762,500 2.3716 -0.42%
2017-08-11 0 2.400 2.370 2.400 2.360 2.420 945,000 2,261,250 2.3929 2.400 2.370 2.400 2.360 2.420 945,000 2.3929 -0.83%
2017-08-10 0 2.420 2.400 2.420 2.360 2.430 3,632,500 8,678,375 2.3891 2.420 2.400 2.420 2.360 2.430 3,632,500 2.3891 -0.41%
2017-08-09 0 2.430 2.410 2.430 2.380 2.450 6,520,000 15,829,975 2.4279 2.430 2.410 2.430 2.380 2.450 6,520,000 2.4279 0.00%
2017-08-08 0 2.430 2.410 2.430 2.400 2.470 5,295,000 12,902,425 2.4367 2.430 2.410 2.430 2.400 2.470 5,295,000 2.4367 0.00%
2017-08-07 0 2.430 2.420 2.430 2.400 2.450 1,182,500 2,864,050 2.4220 2.430 2.420 2.430 2.400 2.450 1,182,500 2.4220 -0.82%
2017-08-04 0 2.450 2.450 2.460 2.420 2.470 1,290,000 3,158,575 2.4485 2.450 2.450 2.460 2.420 2.470 1,290,000 2.4485 0.00%
2017-08-03 0 2.450 2.420 2.450 2.410 2.460 1,040,000 2,531,175 2.4338 2.450 2.420 2.450 2.410 2.460 1,040,000 2.4338 0.00%
2017-08-02 0 2.450 2.420 2.450 2.380 2.460 9,247,500 22,605,200 2.4445 2.450 2.420 2.450 2.380 2.460 9,247,500 2.4445 -0.41%
2017-08-01 0 2.460 2.440 2.460 2.400 2.470 9,782,500 23,920,500 2.4452 2.460 2.440 2.460 2.400 2.470 9,782,500 2.4452 -0.40%
2017-07-31 0 2.470 2.440 2.470 2.430 2.470 1,210,000 2,966,575 2.4517 2.470 2.440 2.470 2.430 2.470 1,210,000 2.4517 0.82%
2017-07-28 0 2.450 2.430 2.450 2.430 2.500 1,817,500 4,473,600 2.4614 2.450 2.430 2.450 2.430 2.500 1,817,500 2.4614 -0.41%
2017-07-27 0 2.460 2.430 2.470 2.430 2.470 925,000 2,268,275 2.4522 2.460 2.430 2.470 2.430 2.470 925,000 2.4522 0.00%
2017-07-26 0 2.460 2.450 2.460 2.330 2.470 2,382,500 5,691,100 2.3887 2.460 2.450 2.460 2.330 2.470 2,382,500 2.3887 3.36%
2017-07-25 0 2.380 2.360 2.380 2.350 2.380 587,500 1,390,200 2.3663 2.380 2.360 2.380 2.350 2.380 587,500 2.3663 0.00%
2017-07-24 0 2.380 2.360 2.380 2.340 2.380 1,235,000 2,925,650 2.3689 2.380 2.360 2.380 2.340 2.380 1,235,000 2.3689 0.85%
2017-07-21 0 2.360 2.350 2.360 2.350 2.370 612,500 1,443,550 2.3568 2.360 2.350 2.360 2.350 2.370 612,500 2.3568 0.00%
2017-07-20 0 2.360 2.350 2.360 2.330 2.360 1,542,500 3,620,000 2.3468 2.360 2.350 2.360 2.330 2.360 1,542,500 2.3468 0.43%
2017-07-19 0 2.350 2.350 2.370 2.340 2.430 7,025,000 16,772,475 2.3875 2.350 2.350 2.370 2.340 2.430 7,025,000 2.3875 0.00%
2017-07-18 0 2.350 2.330 2.350 2.280 2.350 1,547,500 3,589,325 2.3194 2.350 2.330 2.350 2.280 2.350 1,547,500 2.3194 2.17%
2017-07-17 0 2.300 2.280 2.300 2.240 2.300 1,690,000 3,831,775 2.2673 2.300 2.280 2.300 2.240 2.300 1,690,000 2.2673 1.77%
2017-07-14 0 2.260 2.250 2.260 2.230 2.270 735,000 1,656,250 2.2534 2.260 2.250 2.260 2.230 2.270 735,000 2.2534 0.44%
2017-07-13 0 2.250 2.230 2.250 2.230 2.260 1,197,500 2,692,950 2.2488 2.250 2.230 2.250 2.230 2.260 1,197,500 2.2488 0.45%
2017-07-12 0 2.240 2.230 2.240 2.210 2.250 960,000 2,140,975 2.2302 2.240 2.230 2.240 2.210 2.250 960,000 2.2302 0.00%
2017-07-11 0 2.240 2.220 2.240 2.220 2.270 2,540,000 5,676,675 2.2349 2.240 2.220 2.240 2.220 2.270 2,540,000 2.2349 0.00%
2017-07-10 0 2.240 2.230 2.240 2.220 2.270 2,430,000 5,437,075 2.2375 2.240 2.230 2.240 2.220 2.270 2,430,000 2.2375 -0.44%
2017-07-07 0 2.250 2.240 2.250 2.200 2.250 3,330,000 7,381,325 2.2166 2.250 2.240 2.250 2.200 2.250 3,330,000 2.2166 1.35%
2017-07-06 0 2.220 2.200 2.220 2.200 2.260 4,365,000 9,730,500 2.2292 2.220 2.200 2.220 2.200 2.260 4,365,000 2.2292 -2.20%
2017-07-05 0 2.270 2.260 2.270 2.240 2.280 4,600,000 10,395,050 2.2598 2.270 2.260 2.270 2.240 2.280 4,600,000 2.2598 0.44%
2017-07-04 0 2.260 2.240 2.260 2.210 2.290 4,372,500 9,848,625 2.2524 2.260 2.240 2.260 2.210 2.290 4,372,500 2.2524 -0.88%
2017-07-03 0 2.280 2.260 2.280 2.250 2.300 2,127,500 4,855,725 2.2824 2.280 2.260 2.280 2.250 2.300 2,127,500 2.2824 0.44%
2017-06-30 0 2.270 2.250 2.280 2.230 2.320 3,662,500 8,319,375 2.2715 2.270 2.250 2.280 2.230 2.320 3,662,500 2.2715 0.00%
2017-06-29 0 2.270 2.250 2.270 2.180 2.280 5,455,000 12,211,900 2.2387 2.270 2.250 2.270 2.180 2.280 5,455,000 2.2387 0.44%
2017-06-28 0 2.260 2.230 2.260 2.130 2.300 7,042,500 15,785,800 2.2415 2.260 2.230 2.260 2.130 2.300 7,042,500 2.2415 -0.88%
2017-06-27 0 2.280 2.250 2.280 2.240 2.330 3,695,000 8,420,425 2.2789 2.280 2.250 2.280 2.240 2.330 3,695,000 2.2789 -1.72%
2017-06-26 0 2.320 2.290 2.320 2.290 2.330 3,402,500 7,878,925 2.3156 2.320 2.290 2.320 2.290 2.330 3,402,500 2.3156 0.00%
2017-06-23 0 2.320 2.290 2.320 2.300 2.360 2,407,500 5,609,600 2.3301 2.320 2.290 2.320 2.300 2.360 2,407,500 2.3301 0.00%
2017-06-22 0 2.320 2.290 2.300 2.290 2.340 3,980,000 9,168,425 2.3036 2.320 2.290 2.300 2.290 2.340 3,980,000 2.3036 0.00%
2017-06-21 0 2.320 2.300 2.320 2.250 2.340 3,612,500 8,365,500 2.3157 2.320 2.300 2.320 2.250 2.340 3,612,500 2.3157 -0.43%
2017-06-20 0 2.330 2.300 2.330 2.220 2.340 4,305,000 9,893,250 2.2981 2.330 2.300 2.330 2.220 2.340 4,305,000 2.2981 0.43%
2017-06-19 0 2.320 2.310 2.320 2.260 2.320 4,220,000 9,659,100 2.2889 2.320 2.310 2.320 2.260 2.320 4,220,000 2.2889 1.75%
2017-06-16 0 2.280 2.270 2.280 2.110 2.290 5,460,000 12,254,250 2.2444 2.280 2.270 2.280 2.110 2.290 5,460,000 2.2444 0.00%
2017-06-15 0 2.280 2.260 2.280 2.250 2.280 1,602,500 3,627,800 2.2638 2.280 2.260 2.280 2.250 2.280 1,602,500 2.2638 0.44%
2017-06-14 0 2.270 2.250 2.270 2.240 2.290 2,320,012 5,252,102 2.2638 2.270 2.250 2.270 2.240 2.290 2,320,012 2.2638 0.00%
2017-06-13 0 2.270 2.250 2.270 2.190 2.270 6,420,080 14,410,104 2.2445 2.270 2.250 2.270 2.190 2.270 6,420,080 2.2445 3.18%
2017-06-12 0 2.200 2.180 2.200 2.120 2.200 3,500,000 7,576,250 2.1646 2.200 2.180 2.200 2.120 2.200 3,500,000 2.1646 1.85%
2017-06-09 0 2.160 2.150 2.160 2.040 2.160 8,377,000 17,561,510 2.0964 2.160 2.150 2.160 2.040 2.160 8,377,000 2.0964 5.37%
2017-06-08 0 2.050 2.030 2.050 2.000 2.050 872,500 1,765,950 2.0240 2.050 2.030 2.050 2.000 2.050 872,500 2.0240 0.99%
2017-06-07 0 2.030 2.020 2.030 1.990 2.040 2,480,000 5,013,075 2.0214 2.030 2.020 2.030 1.990 2.040 2,480,000 2.0214 0.50%
2017-06-06 0 2.020 2.000 2.020 1.970 2.020 1,492,500 2,981,350 1.9976 2.020 2.000 2.020 1.970 2.020 1,492,500 1.9976 1.00%
2017-06-05 0 2.000 1.990 2.000 1.890 2.000 4,265,000 8,333,100 1.9538 2.000 1.990 2.000 1.890 2.000 4,265,000 1.9538 6.38%
2017-06-02 0 1.880 1.870 1.880 1.820 1.880 19,780,000 36,233,800 1.8318 1.880 1.870 1.880 1.820 1.880 19,780,000 1.8318 2.17%
2017-06-01 0 1.840 1.830 1.840 1.840 1.860 1,625,000 3,006,000 1.8498 1.840 1.830 1.840 1.840 1.860 1,625,000 1.8498 0.55%
2017-05-31 0 1.830 1.830 1.850 1.820 1.860 545,000 1,003,675 1.8416 1.830 1.830 1.850 1.820 1.860 545,000 1.8416 -1.08%
2017-05-29 0 1.850 1.840 1.850 1.840 1.860 470,000 870,325 1.8518 1.850 1.840 1.850 1.840 1.860 470,000 1.8518 0.54%
2017-05-26 0 1.840 1.830 1.840 1.830 1.850 1,012,500 1,866,175 1.8431 1.840 1.830 1.840 1.830 1.850 1,012,500 1.8431 0.55%
2017-05-25 0 1.830 1.830 1.850 1.820 1.880 3,690,000 6,803,650 1.8438 1.830 1.830 1.850 1.820 1.880 3,690,000 1.8438 -1.08%
2017-05-24 0 1.850 1.840 1.850 1.780 1.880 3,325,000 6,124,575 1.8420 1.850 1.840 1.850 1.780 1.880 3,325,000 1.8420 3.93%
2017-05-23 0 1.780 1.750 1.780 1.660 1.780 5,745,000 9,789,275 1.7040 1.780 1.750 1.780 1.660 1.780 5,745,000 1.7040 4.71%
2017-05-22 0 1.700 1.690 1.700 1.690 1.700 1,310,000 2,222,275 1.6964 1.700 1.690 1.700 1.690 1.700 1,310,000 1.6964 0.00%
2017-05-19 0 1.700 1.690 1.700 1.680 1.720 1,620,000 2,752,000 1.6988 1.700 1.690 1.700 1.680 1.720 1,620,000 1.6988 0.00%
2017-05-18 0 1.700 1.680 1.700 1.680 1.710 2,217,500 3,760,050 1.6956 1.700 1.680 1.700 1.680 1.710 2,217,500 1.6956 0.00%
2017-05-17 0 1.700 1.680 1.700 1.680 1.700 670,000 1,129,675 1.6861 1.700 1.680 1.700 1.680 1.700 670,000 1.6861 0.00%
2017-05-16 0 1.700 1.680 1.700 1.680 1.700 790,000 1,333,850 1.6884 1.700 1.680 1.700 1.680 1.700 790,000 1.6884 0.00%
2017-05-15 0 1.700 1.690 1.700 1.650 1.700 1,462,500 2,448,850 1.6744 1.700 1.690 1.700 1.650 1.700 1,462,500 1.6744 0.00%
2017-05-12 0 1.700 1.690 1.700 1.690 1.730 6,125,000 10,423,925 1.7019 1.700 1.690 1.700 1.690 1.730 6,125,000 1.7019 0.00%
2017-05-11 0 1.700 1.680 1.700 1.680 1.720 1,052,500 1,786,400 1.6973 1.700 1.680 1.700 1.680 1.720 1,052,500 1.6973 0.00%
2017-05-10 0 1.700 1.680 1.710 1.670 1.710 3,215,000 5,470,850 1.7017 1.700 1.680 1.710 1.670 1.710 3,215,000 1.7017 0.59%
2017-05-09 0 1.690 1.690 1.700 1.660 1.730 7,855,000 13,356,125 1.7003 1.690 1.690 1.700 1.660 1.730 7,855,000 1.7003 -0.59%
2017-05-08 0 1.700 1.670 1.700 1.660 1.700 542,500 910,725 1.6788 1.700 1.670 1.700 1.660 1.700 542,500 1.6788 0.00%
2017-05-05 0 1.700 1.680 1.700 1.660 1.730 1,437,500 2,434,850 1.6938 1.700 1.680 1.700 1.660 1.730 1,437,500 1.6938 0.00%
2017-05-04 0 1.700 1.680 1.700 1.680 1.760 1,597,500 2,722,650 1.7043 1.700 1.680 1.700 1.680 1.760 1,597,500 1.7043 -3.41%
2017-05-02 0 1.760 1.750 1.760 1.660 1.770 817,500 1,428,925 1.7479 1.760 1.750 1.760 1.660 1.770 817,500 1.7479 0.00%
2017-04-28 0 1.760 1.760 1.770 1.740 1.790 1,142,500 2,029,325 1.7762 1.760 1.760 1.770 1.740 1.790 1,142,500 1.7762 -1.68%
2017-04-27 0 1.790 1.760 1.790 1.740 1.790 2,662,500 4,714,225 1.7706 1.790 1.760 1.790 1.740 1.790 2,662,500 1.7706 1.70%
2017-04-26 0 1.760 1.750 1.760 1.750 1.770 775,000 1,364,075 1.7601 1.760 1.750 1.760 1.750 1.770 775,000 1.7601 0.57%
2017-04-25 0 1.750 1.740 1.750 1.730 1.760 547,500 954,600 1.7436 1.750 1.740 1.750 1.730 1.760 547,500 1.7436 0.00%
2017-04-24 0 1.750 1.740 1.750 1.740 1.780 917,500 1,609,075 1.7538 1.750 1.740 1.750 1.740 1.780 917,500 1.7538 -1.13%
2017-04-21 0 1.770 1.760 1.770 1.740 1.780 2,619,000 4,619,180 1.7637 1.770 1.760 1.770 1.740 1.780 2,619,000 1.7637 1.14%
2017-04-20 0 1.750 1.740 1.750 1.730 1.770 1,345,000 2,365,650 1.7588 1.750 1.740 1.750 1.730 1.770 1,345,000 1.7588 -1.13%
2017-04-19 0 1.770 1.750 1.770 1.750 1.790 965,000 1,704,275 1.7661 1.770 1.750 1.770 1.750 1.790 965,000 1.7661 -1.12%
2017-04-18 0 1.790 1.760 1.790 1.740 1.790 1,515,000 2,692,350 1.7771 1.790 1.760 1.790 1.740 1.790 1,515,000 1.7771 1.13%
2017-04-13 0 1.770 1.760 1.770 1.720 1.770 905,000 1,589,050 1.7559 1.770 1.760 1.770 1.720 1.770 905,000 1.7559 1.14%
2017-04-12 0 1.750 1.710 1.750 1.680 1.760 1,157,500 1,980,300 1.7108 1.750 1.710 1.750 1.680 1.760 1,157,500 1.7108 2.94%
2017-04-11 0 1.700 1.680 1.700 1.650 1.700 8,380,000 13,874,900 1.6557 1.700 1.680 1.700 1.650 1.700 8,380,000 1.6557 1.19%
2017-04-10 0 1.680 1.660 1.680 1.680 1.700 37,500 63,450 1.6920 1.680 1.660 1.680 1.680 1.700 37,500 1.6920 -1.18%
2017-04-07 0 1.700 1.690 1.700 1.620 1.710 785,000 1,317,250 1.6780 1.700 1.690 1.700 1.620 1.710 785,000 1.6780 -0.58%
2017-04-06 0 1.710 1.690 1.710 1.650 1.720 585,000 992,025 1.6958 1.710 1.690 1.710 1.650 1.720 585,000 1.6958 1.18%
2017-04-05 0 1.690 1.670 1.690 1.670 1.710 1,193,000 2,013,375 1.6877 1.690 1.670 1.690 1.670 1.710 1,193,000 1.6877 -0.59%
2017-04-03 0 1.700 1.660 1.700 1.660 1.720 352,500 593,350 1.6833 1.700 1.660 1.700 1.660 1.720 352,500 1.6833 0.59%
2017-03-31 0 1.690 1.680 1.700 1.630 1.700 4,645,000 7,832,725 1.6863 1.690 1.680 1.700 1.630 1.700 4,645,000 1.6863 0.00%
2017-03-30 0 1.690 1.680 1.690 1.590 1.690 2,792,500 4,706,600 1.6854 1.690 1.680 1.690 1.590 1.690 2,792,500 1.6854 0.00%
2017-03-29 0 1.690 1.670 1.690 1.670 1.700 692,500 1,170,475 1.6902 1.690 1.670 1.690 1.670 1.700 692,500 1.6902 0.60%
2017-03-28 0 1.680 1.640 1.680 1.640 1.680 820,000 1,362,825 1.6620 1.680 1.640 1.680 1.640 1.680 820,000 1.6620 1.82%
2017-03-27 0 1.650 1.600 1.650 1.530 1.680 3,642,500 5,883,000 1.6151 1.650 1.600 1.650 1.530 1.680 3,642,500 1.6151 -0.60%
2017-03-24 0 1.660 1.640 1.660 1.650 1.690 960,000 1,599,025 1.6657 1.660 1.640 1.660 1.650 1.690 960,000 1.6657 -1.19%
2017-03-23 0 1.680 1.660 1.680 1.650 1.700 1,507,500 2,524,550 1.6747 1.680 1.660 1.680 1.650 1.700 1,507,500 1.6747 -0.59%
2017-03-22 0 1.690 1.670 1.690 1.660 1.730 285,000 480,150 1.6847 1.690 1.670 1.690 1.660 1.730 285,000 1.6847 0.00%
2017-03-21 0 1.690 1.680 1.690 1.670 1.750 6,620,000 11,372,075 1.7178 1.690 1.680 1.690 1.670 1.750 6,620,000 1.7178 0.00%
2017-03-20 0 1.690 1.670 1.690 1.680 1.700 657,500 1,113,525 1.6936 1.690 1.670 1.690 1.680 1.700 657,500 1.6936 -0.59%
2017-03-17 0 1.700 1.680 1.710 1.680 1.720 130,000 220,625 1.6971 1.700 1.680 1.710 1.680 1.720 130,000 1.6971 0.00%
2017-03-16 0 1.700 1.680 1.700 1.690 1.730 1,377,500 2,363,725 1.7160 1.700 1.680 1.700 1.690 1.730 1,377,500 1.7160 -1.73%
2017-03-15 0 1.730 1.710 1.730 1.700 1.730 5,205,000 8,906,800 1.7112 1.730 1.710 1.730 1.700 1.730 5,205,000 1.7112 1.76%
2017-03-14 0 1.700 1.690 1.700 1.700 1.710 80,000 136,500 1.7063 1.700 1.690 1.700 1.700 1.710 80,000 1.7063 -0.58%
2017-03-13 0 1.710 1.700 1.710 1.670 1.720 1,797,500 3,051,725 1.6978 1.710 1.700 1.710 1.670 1.720 1,797,500 1.6978 0.59%
2017-03-10 0 1.700 1.690 1.700 1.680 1.740 952,500 1,638,450 1.7202 1.700 1.690 1.700 1.680 1.740 952,500 1.7202 0.00%
2017-03-09 0 1.700 1.690 1.700 1.680 1.740 1,785,000 3,017,250 1.6903 1.700 1.690 1.700 1.680 1.740 1,785,000 1.6903 -1.73%
2017-03-08 0 1.730 1.720 1.730 1.710 1.740 525,000 903,475 1.7209 1.730 1.720 1.730 1.710 1.740 525,000 1.7209 -0.57%
2017-03-07 0 1.740 1.720 1.740 1.720 1.740 892,500 1,537,850 1.7231 1.740 1.720 1.740 1.720 1.740 892,500 1.7231 -0.57%
2017-03-06 0 1.750 1.730 1.750 1.730 1.760 340,000 593,925 1.7468 1.750 1.730 1.750 1.730 1.760 340,000 1.7468 0.00%
2017-03-03 0 1.750 1.730 1.750 1.730 1.770 337,500 591,350 1.7521 1.750 1.730 1.750 1.730 1.770 337,500 1.7521 -0.57%
2017-03-02 0 1.760 1.750 1.770 1.740 1.780 710,000 1,247,975 1.7577 1.760 1.750 1.770 1.740 1.780 710,000 1.7577 -1.12%
2017-03-01 0 1.780 1.750 1.780 1.750 1.780 447,500 788,775 1.7626 1.780 1.750 1.780 1.750 1.780 447,500 1.7626 0.00%
2017-02-28 0 1.780 1.760 1.780 1.750 1.780 640,000 1,127,800 1.7622 1.780 1.760 1.780 1.750 1.780 640,000 1.7622 0.00%
2017-02-27 0 1.780 1.770 1.780 1.720 1.800 5,547,500 9,676,200 1.7442 1.780 1.770 1.780 1.720 1.800 5,547,500 1.7442 2.89%
2017-02-24 0 1.730 1.710 1.730 1.700 1.750 1,945,250 3,355,417 1.7249 1.730 1.710 1.730 1.700 1.750 1,945,250 1.7249 0.58%
2017-02-23 0 1.720 1.710 1.720 1.710 1.750 1,737,500 2,999,975 1.7266 1.720 1.710 1.720 1.710 1.750 1,737,500 1.7266 -1.71%
2017-02-22 0 1.750 1.740 1.750 1.730 1.760 587,500 1,023,050 1.7414 1.750 1.740 1.750 1.730 1.760 587,500 1.7414 0.00%
2017-02-21 0 1.750 1.740 1.750 1.730 1.770 1,307,500 2,291,075 1.7523 1.750 1.740 1.750 1.730 1.770 1,307,500 1.7523 -0.57%
2017-02-20 0 1.760 1.750 1.760 1.740 1.770 920,000 1,616,925 1.7575 1.760 1.750 1.760 1.740 1.770 920,000 1.7575 -0.56%
2017-02-17 0 1.770 1.750 1.770 1.750 1.770 1,180,000 2,080,475 1.7631 1.770 1.750 1.770 1.750 1.770 1,180,000 1.7631 0.00%
2017-02-16 0 1.770 1.750 1.770 1.740 1.780 2,320,000 4,083,100 1.7600 1.770 1.750 1.770 1.740 1.780 2,320,000 1.7600 0.00%
2017-02-15 0 1.770 1.750 1.770 1.740 1.770 1,165,000 2,039,850 1.7509 1.770 1.750 1.770 1.740 1.770 1,165,000 1.7509 1.14%
2017-02-14 0 1.750 1.740 1.750 1.680 1.750 6,322,500 10,795,725 1.7075 1.750 1.740 1.750 1.680 1.750 6,322,500 1.7075 3.55%
2017-02-13 0 1.690 1.680 1.690 1.640 1.710 6,425,000 10,806,325 1.6819 1.690 1.680 1.690 1.640 1.710 6,425,000 1.6819 1.81%
2017-02-10 0 1.660 1.640 1.660 1.620 1.660 9,265,000 15,269,825 1.6481 1.660 1.640 1.660 1.620 1.660 9,265,000 1.6481 2.47%
2017-02-09 0 1.620 1.610 1.620 1.570 1.630 3,525,000 5,616,850 1.5934 1.620 1.610 1.620 1.570 1.630 3,525,000 1.5934 3.18%
2017-02-08 0 1.570 1.550 1.570 1.550 1.580 935,000 1,461,050 1.5626 1.570 1.550 1.570 1.550 1.580 935,000 1.5626 0.64%
2017-02-07 0 1.560 1.560 1.570 1.540 1.580 925,000 1,443,450 1.5605 1.560 1.560 1.570 1.540 1.580 925,000 1.5605 -1.89%
2017-02-06 0 1.590 1.580 1.590 1.560 1.590 935,000 1,472,950 1.5753 1.590 1.580 1.590 1.560 1.590 935,000 1.5753 0.00%
2017-02-03 0 1.590 1.570 1.590 1.520 1.590 1,602,500 2,486,375 1.5516 1.590 1.570 1.590 1.520 1.590 1,602,500 1.5516 0.63%
2017-02-02 0 1.580 1.570 1.580 1.550 1.600 1,010,000 1,576,900 1.5613 1.580 1.570 1.580 1.550 1.600 1,010,000 1.5613 -0.63%
2017-02-01 0 1.590 1.570 1.590 1.580 1.620 1,122,500 1,789,475 1.5942 1.590 1.570 1.590 1.580 1.620 1,122,500 1.5942 0.63%
2017-01-27 0 1.580 1.560 1.580 1.510 1.610 2,287,500 3,574,425 1.5626 1.580 1.560 1.580 1.510 1.610 2,287,500 1.5626 3.27%
2017-01-26 0 1.530 1.520 1.530 1.480 1.530 2,415,000 3,618,400 1.4983 1.530 1.520 1.530 1.480 1.530 2,415,000 1.4983 2.00%
2017-01-25 0 1.500 1.480 1.500 1.470 1.500 1,522,500 2,268,550 1.4900 1.500 1.480 1.500 1.470 1.500 1,522,500 1.4900 0.00%
2017-01-24 0 1.500 1.490 1.500 1.460 1.530 5,210,000 7,749,150 1.4874 1.500 1.490 1.500 1.460 1.530 5,210,000 1.4874 -1.32%
2017-01-23 0 1.520 1.500 1.520 1.500 1.520 5,570,000 8,402,025 1.5084 1.520 1.500 1.520 1.500 1.520 5,570,000 1.5084 -0.65%
2017-01-20 0 1.530 1.510 1.530 1.520 1.550 892,500 1,368,125 1.5329 1.530 1.510 1.530 1.520 1.550 892,500 1.5329 0.00%
2017-01-19 0 1.530 1.510 1.530 1.480 1.530 4,300,000 6,483,250 1.5077 1.530 1.510 1.530 1.480 1.530 4,300,000 1.5077 2.68%
2017-01-18 0 1.490 1.470 1.480 1.420 1.490 9,612,500 13,968,875 1.4532 1.490 1.470 1.480 1.420 1.490 9,612,500 1.4532 5.67%
2017-01-17 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2017-01-16 0 1.410 1.410 1.430 1.390 1.470 5,472,500 7,794,025 1.4242 1.410 1.410 1.430 1.390 1.470 5,472,500 1.4242 0.71%
2017-01-13 0 1.400 1.380 1.400 1.330 1.400 9,310,000 12,623,225 1.3559 1.400 1.380 1.400 1.330 1.400 9,310,000 1.3559 3.70%
2017-01-12 0 1.350 1.350 1.360 1.310 1.370 14,117,500 18,915,800 1.3399 1.350 1.350 1.360 1.310 1.370 14,117,500 1.3399 0.00%
2017-01-11 0 1.350 1.320 1.350 1.290 1.360 2,682,500 3,533,600 1.3173 1.350 1.320 1.350 1.290 1.360 2,682,500 1.3173 0.75%
2017-01-10 0 1.340 1.340 1.360 1.320 1.400 4,650,000 6,307,225 1.3564 1.340 1.340 1.360 1.320 1.400 4,650,000 1.3564 -2.19%
2017-01-09 0 1.370 1.330 1.370 1.330 1.370 3,260,000 4,409,500 1.3526 1.370 1.330 1.370 1.330 1.370 3,260,000 1.3526 0.74%
2017-01-06 0 1.360 1.330 1.360 1.330 1.370 4,240,000 5,755,800 1.3575 1.360 1.330 1.360 1.330 1.370 4,240,000 1.3575 0.00%
2017-01-05 0 1.360 1.340 1.360 1.330 1.370 2,730,000 3,723,775 1.3640 1.360 1.340 1.360 1.330 1.370 2,730,000 1.3640 0.00%
2017-01-04 0 1.360 1.340 1.360 1.330 1.360 1,350,000 1,831,050 1.3563 1.360 1.340 1.360 1.330 1.360 1,350,000 1.3563 0.00%
2017-01-03 0 1.360 1.330 1.360 1.340 1.360 682,500 923,075 1.3525 1.360 1.330 1.360 1.340 1.360 682,500 1.3525 0.00%
2016-12-30 0 1.360 1.340 1.360 1.340 1.370 1,565,000 2,130,175 1.3611 1.360 1.340 1.360 1.340 1.370 1,565,000 1.3611 -0.73%
2016-12-29 0 1.370 1.350 1.370 1.360 1.370 442,500 603,100 1.3629 1.370 1.350 1.370 1.360 1.370 442,500 1.3629 0.00%
2016-12-28 0 1.370 1.350 1.370 1.290 1.370 725,000 985,475 1.3593 1.370 1.350 1.370 1.290 1.370 725,000 1.3593 0.00%
2016-12-23 0 1.370 1.340 1.370 1.360 1.380 542,500 742,975 1.3695 1.370 1.340 1.370 1.360 1.380 542,500 1.3695 -0.72%
2016-12-22 0 1.380 1.370 1.380 1.360 1.380 1,232,500 1,688,950 1.3703 1.380 1.370 1.380 1.360 1.380 1,232,500 1.3703 0.00%
2016-12-21 0 1.380 1.350 1.380 1.360 1.390 2,737,500 3,756,200 1.3721 1.380 1.350 1.380 1.360 1.390 2,737,500 1.3721 0.00%
2016-12-20 0 1.380 1.370 1.380 1.360 1.390 602,500 829,650 1.3770 1.380 1.370 1.380 1.360 1.390 602,500 1.3770 -0.72%
2016-12-19 0 1.390 1.380 1.390 1.360 1.410 457,500 636,725 1.3917 1.390 1.380 1.390 1.360 1.410 457,500 1.3917 -0.71%
2016-12-16 0 1.400 1.380 1.400 1.390 1.420 902,500 1,261,725 1.3980 1.400 1.380 1.400 1.390 1.420 902,500 1.3980 0.00%
2016-12-15 0 1.400 1.380 1.410 1.360 1.410 2,840,000 3,926,900 1.3827 1.400 1.380 1.410 1.360 1.410 2,840,000 1.3827 0.72%
2016-12-14 0 1.390 1.370 1.390 1.360 1.390 2,970,000 4,084,250 1.3752 1.390 1.370 1.390 1.360 1.390 2,970,000 1.3752 2.21%
2016-12-13 0 1.360 1.350 1.360 1.250 1.380 2,290,000 3,089,025 1.3489 1.360 1.350 1.360 1.250 1.380 2,290,000 1.3489 -1.45%
2016-12-12 0 1.380 1.350 1.380 1.350 1.380 1,407,500 1,925,200 1.3678 1.380 1.350 1.380 1.350 1.380 1,407,500 1.3678 0.00%
2016-12-09 0 1.380 1.350 1.380 1.350 1.380 1,897,500 2,589,400 1.3646 1.380 1.350 1.380 1.350 1.380 1,897,500 1.3646 -0.72%
2016-12-08 0 1.390 1.360 1.390 1.350 1.390 2,607,500 3,551,200 1.3619 1.390 1.360 1.390 1.350 1.390 2,607,500 1.3619 0.72%
2016-12-07 0 1.380 1.360 1.380 1.360 1.390 275,000 379,950 1.3816 1.380 1.360 1.380 1.360 1.390 275,000 1.3816 -0.72%
2016-12-06 0 1.390 1.360 1.390 1.350 1.390 1,522,500 2,100,400 1.3796 1.390 1.360 1.390 1.350 1.390 1,522,500 1.3796 0.00%
2016-12-05 0 1.390 1.350 1.390 1.340 1.400 3,232,500 4,395,650 1.3598 1.390 1.350 1.390 1.340 1.400 3,232,500 1.3598 -0.71%
2016-12-02 0 1.400 1.380 1.400 1.360 1.400 830,000 1,150,275 1.3859 1.400 1.380 1.400 1.360 1.400 830,000 1.3859 0.72%
2016-12-01 0 1.390 1.370 1.390 1.370 1.410 5,340,000 7,448,275 1.3948 1.390 1.370 1.390 1.370 1.410 5,340,000 1.3948 -2.11%
2016-11-30 0 1.420 1.380 1.420 1.360 1.430 8,392,500 11,855,775 1.4127 1.420 1.380 1.420 1.360 1.430 8,392,500 1.4127 0.00%
2016-11-29 0 1.420 1.410 1.420 1.380 1.450 3,202,500 4,582,000 1.4308 1.420 1.410 1.420 1.380 1.450 3,202,500 1.4308 0.00%
2016-11-28 0 1.420 1.400 1.420 1.350 1.430 5,960,000 8,360,875 1.4028 1.420 1.400 1.420 1.350 1.430 5,960,000 1.4028 4.41%
2016-11-25 0 1.360 1.330 1.360 1.310 1.360 2,212,500 2,962,225 1.3389 1.360 1.330 1.360 1.310 1.360 2,212,500 1.3389 0.74%
2016-11-24 0 1.350 1.340 1.350 1.290 1.350 2,257,500 2,999,000 1.3285 1.350 1.340 1.350 1.290 1.350 2,257,500 1.3285 1.50%
2016-11-23 0 1.330 1.290 1.330 1.250 1.340 4,577,500 6,007,875 1.3125 1.330 1.290 1.330 1.250 1.340 4,577,500 1.3125 0.76%
2016-11-22 0 1.320 1.310 1.320 1.280 1.340 2,232,500 2,893,625 1.2961 1.320 1.310 1.320 1.280 1.340 2,232,500 1.2961 0.00%
2016-11-21 0 1.320 1.320 1.330 1.250 1.330 3,152,500 4,131,975 1.3107 1.320 1.320 1.330 1.250 1.330 3,152,500 1.3107 3.13%
2016-11-18 0 1.280 1.270 1.280 1.190 1.300 6,580,000 8,222,175 1.2496 1.280 1.270 1.280 1.190 1.300 6,580,000 1.2496 6.67%
2016-11-17 0 1.200 1.160 1.200 1.140 1.200 2,412,500 2,849,700 1.1812 1.200 1.160 1.200 1.140 1.200 2,412,500 1.1812 0.00%
2016-11-16 0 1.200 1.180 1.200 1.160 1.200 2,962,500 3,505,525 1.1833 1.200 1.180 1.200 1.160 1.200 2,962,500 1.1833 0.84%
2016-11-15 0 1.190 1.180 1.190 1.160 1.190 1,937,500 2,274,675 1.1740 1.190 1.180 1.190 1.160 1.190 1,937,500 1.1740 1.71%
2016-11-14 0 1.170 1.120 1.170 1.120 1.170 875,000 1,011,350 1.1558 1.170 1.120 1.170 1.120 1.170 875,000 1.1558 0.86%
2016-11-11 0 1.160 1.130 1.160 1.120 1.160 1,225,000 1,403,125 1.1454 1.160 1.130 1.160 1.120 1.160 1,225,000 1.1454 4.50%
2016-11-10 0 1.110 1.100 1.110 1.110 1.140 1,270,000 1,422,000 1.1197 1.110 1.100 1.110 1.110 1.140 1,270,000 1.1197 -0.89%
2016-11-09 0 1.120 1.080 1.120 1.080 1.150 2,090,000 2,315,600 1.1079 1.120 1.080 1.120 1.080 1.150 2,090,000 1.1079 -1.75%
2016-11-08 0 1.140 1.130 1.140 1.090 1.150 2,395,000 2,699,525 1.1272 1.140 1.130 1.140 1.090 1.150 2,395,000 1.1272 0.88%
2016-11-07 0 1.130 1.100 1.130 1.070 1.170 517,500 567,525 1.0967 1.130 1.100 1.130 1.070 1.170 517,500 1.0967 0.89%
2016-11-04 0 1.120 1.100 1.130 1.100 1.140 237,500 266,375 1.1216 1.120 1.100 1.130 1.100 1.140 237,500 1.1216 -2.61%
2016-11-03 0 1.150 1.140 1.150 1.120 1.150 515,000 585,150 1.1362 1.150 1.140 1.150 1.120 1.150 515,000 1.1362 1.77%
2016-11-02 0 1.130 1.090 1.130 1.120 1.150 20,000 22,650 1.1325 1.130 1.090 1.130 1.120 1.150 20,000 1.1325 0.89%
2016-11-01 0 1.120 1.100 1.140 1.100 1.140 1,042,500 1,168,950 1.1213 1.120 1.100 1.140 1.100 1.140 1,042,500 1.1213 -0.88%
2016-10-31 0 1.130 1.130 1.140 1.110 1.160 112,500 126,950 1.1284 1.130 1.130 1.140 1.110 1.160 112,500 1.1284 -2.59%
2016-10-28 0 1.160 1.130 1.160 1.120 1.170 545,000 624,250 1.1454 1.160 1.130 1.160 1.120 1.170 545,000 1.1454 0.00%
2016-10-27 0 1.160 1.140 1.170 1.140 1.180 1,935,000 2,243,250 1.1593 1.160 1.140 1.170 1.140 1.180 1,935,000 1.1593 0.00%
2016-10-26 0 1.160 1.160 1.170 1.150 1.170 707,500 820,150 1.1592 1.160 1.160 1.170 1.150 1.170 707,500 1.1592 -0.85%
2016-10-25 0 1.170 1.160 1.170 1.090 1.180 3,405,000 3,879,700 1.1394 1.170 1.160 1.170 1.090 1.180 3,405,000 1.1394 3.54%
2016-10-24 0 1.130 1.100 1.130 1.060 1.150 2,652,500 2,917,075 1.0997 1.130 1.100 1.130 1.060 1.150 2,652,500 1.0997 2.73%
2016-10-20 0 1.100 1.070 1.100 1.070 1.120 1,372,500 1,498,625 1.0919 1.100 1.070 1.100 1.070 1.120 1,372,500 1.0919 0.00%
2016-10-19 0 1.100 1.080 1.110 1.060 1.100 525,000 569,675 1.0851 1.100 1.080 1.110 1.060 1.100 525,000 1.0851 2.80%
2016-10-18 0 1.070 1.060 1.070 1.050 1.090 305,000 326,100 1.0692 1.070 1.060 1.070 1.050 1.090 305,000 1.0692 1.90%
2016-10-17 0 1.050 1.050 1.080 1.050 1.080 400,000 427,325 1.0683 1.050 1.050 1.080 1.050 1.080 400,000 1.0683 -0.94%
2016-10-14 0 1.060 1.040 1.070 1.050 1.070 130,000 136,825 1.0525 1.060 1.040 1.070 1.050 1.070 130,000 1.0525 0.00%
2016-10-13 0 1.060 1.020 1.060 1.030 1.070 150,000 156,200 1.0413 1.060 1.020 1.060 1.030 1.070 150,000 1.0413 -0.93%
2016-10-12 0 1.070 1.030 1.070 1.040 1.110 1,027,500 1,108,775 1.0791 1.070 1.030 1.070 1.040 1.110 1,027,500 1.0791 -3.60%
2016-10-11 0 1.110 1.090 1.110 1.090 1.130 467,500 513,700 1.0988 1.110 1.090 1.110 1.090 1.130 467,500 1.0988 -1.77%
2016-10-07 0 1.130 1.110 1.130 1.100 1.130 605,000 673,150 1.1126 1.130 1.110 1.130 1.100 1.130 605,000 1.1126 -0.88%
2016-10-06 0 1.140 1.110 1.140 1.100 1.140 450,000 502,625 1.1169 1.140 1.110 1.140 1.100 1.140 450,000 1.1169 -0.87%
2016-10-05 0 1.150 1.120 1.150 1.100 1.150 1,250,000 1,396,175 1.1169 1.150 1.120 1.150 1.100 1.150 1,250,000 1.1169 -0.86%
2016-10-04 0 1.160 1.130 1.160 1.140 1.160 237,500 271,725 1.1441 1.160 1.130 1.160 1.140 1.160 237,500 1.1441 0.87%
2016-10-03 0 1.150 1.130 1.150 1.110 1.170 230,000 259,075 1.1264 1.150 1.130 1.150 1.110 1.170 230,000 1.1264 -0.86%
2016-09-30 0 1.160 1.130 1.170 1.110 1.170 1,285,000 1,460,100 1.1363 1.160 1.130 1.170 1.110 1.170 1,285,000 1.1363 -0.85%
2016-09-29 0 1.170 1.140 1.170 1.110 1.170 870,000 992,475 1.1408 1.170 1.140 1.170 1.110 1.170 870,000 1.1408 3.54%
2016-09-28 0 1.130 1.130 1.140 1.110 1.150 390,000 439,300 1.1264 1.130 1.130 1.140 1.110 1.150 390,000 1.1264 -1.74%
2016-09-27 0 1.150 1.120 1.150 1.130 1.150 2,852,500 3,230,375 1.1325 1.150 1.120 1.150 1.130 1.150 2,852,500 1.1325 0.88%
2016-09-26 0 1.140 1.130 1.140 1.130 1.160 565,000 647,775 1.1465 1.140 1.130 1.140 1.130 1.160 565,000 1.1465 -0.87%
2016-09-23 0 1.150 1.140 1.150 1.130 1.170 595,000 682,200 1.1466 1.150 1.140 1.150 1.130 1.170 595,000 1.1466 -1.71%
2016-09-22 0 1.170 1.150 1.170 1.150 1.180 715,000 829,025 1.1595 1.170 1.150 1.170 1.150 1.180 715,000 1.1595 0.00%
2016-09-21 0 1.170 1.150 1.170 1.150 1.170 1,007,500 1,167,450 1.1588 1.170 1.150 1.170 1.150 1.170 1,007,500 1.1588 0.86%
2016-09-20 0 1.160 1.150 1.160 1.150 1.190 2,290,000 2,648,975 1.1568 1.160 1.150 1.160 1.150 1.190 2,290,000 1.1568 -2.52%
2016-09-19 0 1.190 1.170 1.190 1.130 1.190 3,762,500 4,355,775 1.1577 1.190 1.170 1.190 1.130 1.190 3,762,500 1.1577 6.25%
2016-09-15 0 1.120 1.100 1.120 1.100 1.120 427,500 474,625 1.1102 1.120 1.100 1.120 1.100 1.120 427,500 1.1102 0.90%
2016-09-14 0 1.110 1.090 1.120 1.090 1.130 342,500 379,425 1.1078 1.110 1.090 1.120 1.090 1.130 342,500 1.1078 -1.77%
2016-09-13 0 1.130 1.110 1.130 1.080 1.140 1,100,000 1,235,575 1.1233 1.130 1.110 1.130 1.080 1.140 1,100,000 1.1233 3.67%
2016-09-12 0 1.090 1.080 1.100 1.060 1.120 1,312,500 1,429,800 1.0894 1.090 1.080 1.100 1.060 1.120 1,312,500 1.0894 -3.54%
2016-09-09 0 1.130 1.110 1.140 1.050 1.140 2,550,900 2,814,738 1.1034 1.130 1.110 1.140 1.050 1.140 2,550,900 1.1034 0.00%
2016-09-08 0 1.130 1.110 1.140 1.080 1.130 7,605,000 8,402,225 1.1048 1.130 1.110 1.140 1.080 1.130 7,605,000 1.1048 2.73%
2016-09-07 0 1.100 1.080 1.100 1.080 1.150 4,435,000 4,938,555 1.1135 1.100 1.080 1.100 1.080 1.150 4,435,000 1.1135 -2.65%
2016-09-06 0 1.130 1.120 1.130 1.110 1.150 1,715,000 1,926,075 1.1231 1.130 1.120 1.130 1.110 1.150 1,715,000 1.1231 -0.88%
2016-09-05 0 1.140 1.130 1.140 1.090 1.160 1,012,500 1,142,200 1.1281 1.140 1.130 1.140 1.090 1.160 1,012,500 1.1281 -0.87%
2016-09-02 0 1.150 1.130 1.150 1.130 1.160 395,000 451,225 1.1423 1.150 1.130 1.150 1.130 1.160 395,000 1.1423 -0.86%
2016-09-01 0 1.160 1.150 1.160 1.130 1.190 2,472,500 2,853,575 1.1541 1.160 1.150 1.160 1.130 1.190 2,472,500 1.1541 -0.85%
2016-08-31 0 1.170 1.170 1.180 1.100 1.170 10,582,500 12,189,675 1.1519 1.170 1.170 1.180 1.100 1.170 10,582,500 1.1519 6.36%
2016-08-30 0 1.100 1.090 1.100 1.020 1.120 4,860,000 5,273,600 1.0851 1.100 1.090 1.100 1.020 1.120 4,860,000 1.0851 7.84%
2016-08-29 0 1.020 1.020 1.040 1.010 1.030 445,000 455,600 1.0238 1.020 1.020 1.040 1.010 1.030 445,000 1.0238 0.00%
2016-08-26 0 1.020 1.010 1.020 1.010 1.040 305,000 313,300 1.0272 1.020 1.010 1.020 1.010 1.040 305,000 1.0272 0.00%
2016-08-25 0 1.020 1.020 1.030 1.010 1.030 600,000 614,000 1.0233 1.020 1.020 1.030 1.010 1.030 600,000 1.0233 0.00%
2016-08-24 0 1.020 1.000 1.020 1.010 1.020 637,500 645,225 1.0121 1.020 1.000 1.020 1.010 1.020 637,500 1.0121 -1.92%
2016-08-23 0 1.040 1.030 1.040 1.010 1.050 1,002,500 1,038,875 1.0363 1.040 1.030 1.040 1.010 1.050 1,002,500 1.0363 0.00%
2016-08-22 0 1.040 1.030 1.040 1.020 1.050 1,925,000 1,976,425 1.0267 1.040 1.030 1.040 1.020 1.050 1,925,000 1.0267 2.97%
2016-08-19 0 1.010 1.000 1.010 0.980 1.050 3,082,500 3,082,000 0.9998 1.010 1.000 1.010 0.980 1.050 3,082,500 0.9998 1.00%
2016-08-18 0 1.000 1.000 1.010 0.950 1.010 8,035,000 7,987,425 0.9941 1.000 1.000 1.010 0.950 1.010 8,035,000 0.9941 5.26%
2016-08-17 0 0.950 0.940 0.950 0.910 0.950 6,012,500 5,523,475 0.9187 0.950 0.940 0.950 0.910 0.950 6,012,500 0.9187 3.26%
2016-08-16 0 0.920 0.920 0.940 0.920 0.950 1,337,500 1,248,650 0.9336 0.920 0.920 0.940 0.920 0.950 1,337,500 0.9336 -1.08%
2016-08-15 0 0.930 0.930 0.940 0.900 0.940 1,220,000 1,133,050 0.9287 0.930 0.930 0.940 0.900 0.940 1,220,000 0.9287 2.20%
2016-08-12 0 0.910 0.910 0.930 0.900 0.920 985,000 892,900 0.9065 0.910 0.910 0.930 0.900 0.920 985,000 0.9065 0.00%
2016-08-11 0 0.910 0.910 0.920 0.900 0.920 790,000 719,900 0.9113 0.910 0.910 0.920 0.900 0.920 790,000 0.9113 2.25%
2016-08-10 0 0.890 0.890 0.900 0.890 0.900 1,155,000 1,036,350 0.8973 0.890 0.890 0.900 0.890 0.900 1,155,000 0.8973 0.00%
2016-08-09 0 0.890 0.890 0.900 0.880 0.910 1,050,000 941,750 0.8969 0.890 0.890 0.900 0.880 0.910 1,050,000 0.8969 0.00%
2016-08-08 0 0.890 0.890 0.910 0.880 0.910 657,500 588,675 0.8953 0.890 0.890 0.910 0.880 0.910 657,500 0.8953 -1.11%
2016-08-05 0 0.900 0.890 0.900 0.880 0.910 700,000 631,300 0.9019 0.900 0.890 0.900 0.880 0.910 700,000 0.9019 1.12%
2016-08-04 0 0.890 0.890 0.900 0.880 0.910 1,067,500 954,075 0.8937 0.890 0.890 0.900 0.880 0.910 1,067,500 0.8937 -1.11%
2016-08-03 0 0.900 0.900 0.910 0.890 0.910 1,520,000 1,371,875 0.9025 0.900 0.900 0.910 0.890 0.910 1,520,000 0.9025 -1.10%
2016-08-01 0 0.910 0.910 0.920 0.880 0.950 2,990,000 2,789,175 0.9328 0.910 0.910 0.920 0.880 0.950 2,990,000 0.9328 1.11%
2016-07-29 0 0.900 0.880 0.900 0.880 0.900 2,360,000 2,117,775 0.8974 0.900 0.880 0.900 0.880 0.900 2,360,000 0.8974 -1.10%
2016-07-28 0 0.910 0.900 0.920 0.890 0.920 1,135,000 1,028,400 0.9061 0.910 0.900 0.920 0.890 0.920 1,135,000 0.9061 1.11%
2016-07-27 0 0.900 0.890 0.910 0.890 0.920 1,257,500 1,142,425 0.9085 0.900 0.890 0.910 0.890 0.920 1,257,500 0.9085 0.00%
2016-07-26 0 0.900 0.900 0.920 0.900 0.910 1,017,500 926,150 0.9102 0.900 0.900 0.920 0.900 0.910 1,017,500 0.9102 0.00%
2016-07-25 0 0.900 0.890 0.900 0.880 0.900 650,000 582,950 0.8968 0.900 0.890 0.900 0.880 0.900 650,000 0.8968 0.00%
2016-07-22 0 0.900 0.890 0.910 0.880 0.900 695,000 625,975 0.9007 0.900 0.890 0.910 0.880 0.900 695,000 0.9007 1.12%
2016-07-21 0 0.890 0.890 0.900 0.890 0.920 1,212,500 1,094,275 0.9025 0.890 0.890 0.900 0.890 0.920 1,212,500 0.9025 -1.11%
2016-07-20 0 0.900 0.890 0.900 0.880 0.920 1,010,000 900,325 0.8914 0.900 0.890 0.900 0.880 0.920 1,010,000 0.8914 -2.17%
2016-07-19 0 0.920 0.910 0.920 0.900 0.930 592,500 542,100 0.9149 0.920 0.910 0.920 0.900 0.930 592,500 0.9149 0.00%
2016-07-18 0 0.920 0.920 0.940 0.910 0.930 827,500 755,475 0.9130 0.920 0.920 0.940 0.910 0.930 827,500 0.9130 -1.08%
2016-07-15 0 0.930 0.910 0.930 0.900 0.930 1,230,000 1,125,750 0.9152 0.930 0.910 0.930 0.900 0.930 1,230,000 0.9152 0.00%
2016-07-14 0 0.930 0.920 0.930 0.920 0.950 817,500 763,025 0.9334 0.930 0.920 0.930 0.920 0.950 817,500 0.9334 -2.11%
2016-07-13 0 0.950 0.930 0.950 0.930 0.960 825,000 780,000 0.9455 0.950 0.930 0.950 0.930 0.960 825,000 0.9455 1.06%
2016-07-12 0 0.940 0.930 0.940 0.920 0.960 1,027,500 975,125 0.9490 0.940 0.930 0.940 0.920 0.960 1,027,500 0.9490 0.00%
2016-07-11 0 0.940 0.920 0.940 0.910 0.960 565,000 529,950 0.9380 0.940 0.920 0.940 0.910 0.960 565,000 0.9380 -1.05%
2016-07-08 0 0.950 0.930 0.950 0.900 0.950 982,500 910,575 0.9268 0.950 0.930 0.950 0.900 0.950 982,500 0.9268 1.06%
2016-07-07 0 0.940 0.920 0.940 0.910 0.940 342,500 317,300 0.9264 0.940 0.920 0.940 0.910 0.940 342,500 0.9264 -1.05%
2016-07-06 0 0.950 0.940 0.950 0.930 0.960 1,070,000 1,005,350 0.9396 0.950 0.940 0.950 0.930 0.960 1,070,000 0.9396 -1.04%
2016-07-05 0 0.960 0.950 0.960 0.950 0.980 667,500 639,650 0.9583 0.960 0.950 0.960 0.950 0.980 667,500 0.9583 -1.03%
2016-07-04 0 0.970 0.960 0.970 0.950 0.990 2,847,500 2,754,725 0.9674 0.970 0.960 0.970 0.950 0.990 2,847,500 0.9674 -1.02%
2016-06-30 0 0.980 0.970 0.980 0.970 1.000 3,175,000 3,113,850 0.9807 0.980 0.970 0.980 0.970 1.000 3,175,000 0.9807 0.00%
2016-06-29 0 0.980 0.970 0.980 0.950 1.000 7,397,500 7,261,050 0.9816 0.980 0.970 0.980 0.950 1.000 7,397,500 0.9816 3.16%
2016-06-28 0 0.950 0.930 0.950 0.920 0.960 820,000 765,900 0.9340 0.950 0.930 0.950 0.920 0.960 820,000 0.9340 0.00%
2016-06-27 0 0.950 0.940 0.960 0.920 0.960 1,257,500 1,185,700 0.9429 0.950 0.940 0.960 0.920 0.960 1,257,500 0.9429 0.00%
2016-06-24 0 0.950 0.930 0.950 0.900 0.960 3,847,500 3,577,825 0.9299 0.950 0.930 0.950 0.900 0.960 3,847,500 0.9299 -1.04%
2016-06-23 0 0.960 0.950 0.960 0.940 0.970 2,610,000 2,484,850 0.9520 0.960 0.950 0.960 0.940 0.970 2,610,000 0.9520 0.00%
2016-06-22 0 0.960 0.950 0.960 0.940 0.970 2,006,000 1,915,885 0.9551 0.960 0.950 0.960 0.940 0.970 2,006,000 0.9551 2.13%
2016-06-21 0 0.940 0.930 0.940 0.920 0.960 1,972,500 1,862,475 0.9442 0.940 0.930 0.940 0.920 0.960 1,972,500 0.9442 -1.05%
2016-06-20 0 0.950 0.930 0.950 0.930 0.980 2,722,500 2,591,325 0.9518 0.950 0.930 0.950 0.930 0.980 2,722,500 0.9518 -1.04%
2016-06-17 0 0.960 0.950 0.960 0.900 0.980 6,527,500 6,201,275 0.9500 0.960 0.950 0.960 0.900 0.980 6,527,500 0.9500 5.49%
2016-06-16 0 0.910 0.900 0.910 0.820 0.940 7,680,000 6,900,550 0.8985 0.910 0.900 0.910 0.820 0.940 7,680,000 0.8985 1.11%
2016-06-15 0 0.900 0.890 0.900 0.820 0.920 9,647,500 8,367,675 0.8673 0.900 0.890 0.900 0.820 0.920 9,647,500 0.8673 7.14%
2016-06-14 0 0.840 0.840 0.850 0.830 0.870 980,000 831,050 0.8480 0.840 0.840 0.850 0.830 0.870 980,000 0.8480 -2.33%
2016-06-13 0 0.860 0.860 0.880 0.830 0.900 2,405,000 2,079,050 0.8645 0.860 0.860 0.880 0.830 0.900 2,405,000 0.8645 -4.44%
2016-06-10 0 0.900 0.900 0.910 0.730 0.920 13,682,500 11,211,300 0.8194 0.900 0.900 0.910 0.730 0.920 13,682,500 0.8194 26.76%
2016-06-08 0 0.710 0.710 0.720 0.710 0.740 3,795,000 2,749,200 0.7244 0.710 0.710 0.720 0.710 0.740 3,795,000 0.7244 -4.05%
2016-06-07 0 0.740 0.730 0.740 0.730 0.780 6,957,500 5,216,900 0.7498 0.740 0.730 0.740 0.730 0.780 6,957,500 0.7498 -3.90%
2016-06-06 0 0.770 0.770 0.780 0.770 0.840 3,037,500 2,384,775 0.7851 0.770 0.770 0.780 0.770 0.840 3,037,500 0.7851 -7.23%
2016-06-03 0 0.830 0.820 0.830 0.810 0.840 335,000 274,625 0.8198 0.830 0.820 0.830 0.810 0.840 335,000 0.8198 0.00%
2016-06-02 0 0.830 0.810 0.830 0.800 0.830 2,057,500 1,675,025 0.8141 0.830 0.810 0.830 0.800 0.830 2,057,500 0.8141 0.00%
2016-06-01 0 0.830 0.820 0.830 0.820 0.860 2,077,500 1,722,325 0.8290 0.830 0.820 0.830 0.820 0.860 2,077,500 0.8290 -1.19%
2016-05-31 0 0.840 0.820 0.840 0.790 0.850 985,000 815,575 0.8280 0.840 0.820 0.840 0.790 0.850 985,000 0.8280 6.33%
2016-05-30 0 0.790 0.790 0.800 0.770 0.810 567,500 447,225 0.7881 0.790 0.790 0.800 0.770 0.810 567,500 0.7881 0.00%
2016-05-27 0 0.790 0.780 0.810 0.780 0.840 1,195,000 974,950 0.8159 0.790 0.780 0.810 0.780 0.840 1,195,000 0.8159 -3.66%
2016-05-26 0 0.820 0.810 0.820 0.800 0.820 657,500 532,200 0.8094 0.820 0.810 0.820 0.800 0.820 657,500 0.8094 3.80%
2016-05-25 0 0.790 0.790 0.800 0.780 0.810 715,000 569,925 0.7971 0.790 0.790 0.800 0.780 0.810 715,000 0.7971 0.00%
2016-05-24 0 0.790 0.780 0.800 0.770 0.800 2,520,000 1,973,325 0.7831 0.790 0.780 0.800 0.770 0.800 2,520,000 0.7831 -1.25%
2016-05-23 0 0.800 0.790 0.810 0.780 0.810 1,100,000 873,750 0.7943 0.800 0.790 0.810 0.780 0.810 1,100,000 0.7943 1.27%
2016-05-20 0 0.790 0.790 0.800 0.780 0.820 547,500 435,300 0.7951 0.790 0.790 0.800 0.780 0.820 547,500 0.7951 -1.25%
2016-05-19 0 0.800 0.790 0.800 0.770 0.800 540,000 423,700 0.7846 0.800 0.790 0.800 0.770 0.800 540,000 0.7846 0.00%
2016-05-18 0 0.800 0.790 0.800 0.790 0.850 2,032,500 1,675,950 0.8246 0.800 0.790 0.800 0.790 0.850 2,032,500 0.8246 -2.44%
2016-05-17 0 0.820 0.790 0.820 - - 0 0 - 0.820 0.790 0.820 - - 0 - 0.00%
2016-05-16 0 0.820 0.800 0.820 0.770 0.820 232,500 185,225 0.7967 0.820 0.800 0.820 0.770 0.820 232,500 0.7967 2.50%
2016-05-13 0 0.800 0.780 0.800 0.810 0.820 105,000 85,100 0.8105 0.800 0.780 0.800 0.810 0.820 105,000 0.8105 -2.44%
2016-05-12 0 0.820 0.800 0.820 0.810 0.820 240,000 195,000 0.8125 0.820 0.800 0.820 0.810 0.820 240,000 0.8125 -1.20%
2016-05-11 0 0.830 0.820 0.830 0.820 0.830 300,000 247,300 0.8243 0.830 0.820 0.830 0.820 0.830 300,000 0.8243 1.22%
2016-05-10 0 0.820 0.810 0.840 0.750 0.850 2,492,500 1,965,300 0.7885 0.820 0.810 0.840 0.750 0.850 2,492,500 0.7885 0.00%
2016-05-09 0 0.820 0.810 0.820 0.810 0.830 172,500 141,700 0.8214 0.820 0.810 0.820 0.810 0.830 172,500 0.8214 0.00%
2016-05-06 0 0.820 0.820 0.840 0.810 0.850 727,500 602,325 0.8279 0.820 0.820 0.840 0.810 0.850 727,500 0.8279 -5.75%
2016-05-05 0 0.870 0.860 0.870 0.860 0.880 390,000 338,125 0.8670 0.870 0.860 0.870 0.860 0.880 390,000 0.8670 -1.14%
2016-05-04 0 0.880 0.870 0.880 0.860 0.890 357,500 313,125 0.8759 0.880 0.870 0.880 0.860 0.890 357,500 0.8759 2.33%
2016-05-03 0 0.860 0.850 0.870 0.850 0.880 407,500 350,875 0.8610 0.860 0.850 0.870 0.850 0.880 407,500 0.8610 -2.27%
2016-04-29 0 0.880 0.870 0.880 0.840 0.930 1,827,500 1,588,825 0.8694 0.880 0.870 0.880 0.840 0.930 1,827,500 0.8694 -2.22%
2016-04-28 0 0.900 0.890 0.900 0.880 0.920 465,000 418,650 0.9003 0.900 0.890 0.900 0.880 0.920 465,000 0.9003 0.00%
2016-04-27 0 0.900 0.890 0.900 0.890 0.940 1,477,500 1,353,075 0.9158 0.900 0.890 0.900 0.890 0.940 1,477,500 0.9158 -1.10%
2016-04-26 0 0.910 0.910 0.920 0.890 0.930 1,032,500 936,550 0.9071 0.910 0.910 0.920 0.890 0.930 1,032,500 0.9071 -2.15%
2016-04-25 0 0.930 0.920 0.930 0.910 0.980 4,445,000 4,228,700 0.9513 0.930 0.920 0.930 0.910 0.980 4,445,000 0.9513 0.00%
2016-04-22 0 0.930 0.920 0.930 0.820 0.930 3,895,000 3,483,325 0.8943 0.930 0.920 0.930 0.820 0.930 3,895,000 0.8943 6.90%
2016-04-21 0 0.870 0.860 0.870 0.840 0.980 10,552,500 9,620,550 0.9117 0.870 0.860 0.870 0.840 0.980 10,552,500 0.9117 -8.42%
2016-04-20 0 0.950 0.940 0.950 0.920 1.020 5,757,500 5,529,950 0.9605 0.950 0.940 0.950 0.920 1.020 5,757,500 0.9605 -5.00%
2016-04-19 0 1.000 0.990 1.000 0.870 1.030 9,672,500 9,303,250 0.9618 1.000 0.990 1.000 0.870 1.030 9,672,500 0.9618 14.94%
2016-04-18 0 0.870 0.870 0.880 0.830 0.880 3,012,500 2,585,550 0.8583 0.870 0.870 0.880 0.830 0.880 3,012,500 0.8583 2.35%
2016-04-15 0 0.850 0.830 0.850 0.830 0.890 6,192,500 5,272,875 0.8515 0.850 0.830 0.850 0.830 0.890 6,192,500 0.8515 1.19%
2016-04-14 0 0.840 0.830 0.840 0.820 0.840 1,102,500 911,500 0.8268 0.840 0.830 0.840 0.820 0.840 1,102,500 0.8268 0.00%
2016-04-13 0 0.840 0.830 0.840 0.820 0.850 1,600,000 1,346,650 0.8417 0.840 0.830 0.840 0.820 0.850 1,600,000 0.8417 2.44%
2016-04-12 0 0.820 0.820 0.840 0.820 0.850 1,050,000 878,425 0.8366 0.820 0.820 0.840 0.820 0.850 1,050,000 0.8366 1.23%
2016-04-11 0 0.810 0.810 0.820 0.720 0.860 30,795,000 22,235,275 0.7220 0.810 0.810 0.820 0.720 0.860 30,795,000 0.7220 8.00%
2016-04-08 0 0.750 0.730 0.750 0.730 0.750 645,000 482,750 0.7484 0.750 0.730 0.750 0.730 0.750 645,000 0.7484 0.00%
2016-04-07 0 0.750 0.730 0.750 0.730 0.750 1,370,000 1,014,050 0.7402 0.750 0.730 0.750 0.730 0.750 1,370,000 0.7402 0.00%
2016-04-06 0 0.750 0.740 0.750 0.740 0.760 410,000 308,975 0.7536 0.750 0.740 0.750 0.740 0.760 410,000 0.7536 -1.32%
2016-04-05 0 0.760 0.750 0.760 0.740 0.760 195,000 147,900 0.7585 0.760 0.750 0.760 0.740 0.760 195,000 0.7585 -2.56%
2016-04-01 0 0.780 0.750 0.780 0.750 0.780 1,017,500 773,600 0.7603 0.780 0.750 0.780 0.750 0.780 1,017,500 0.7603 0.00%
2016-03-31 0 0.780 0.780 0.790 0.750 0.780 775,000 596,450 0.7696 0.780 0.780 0.790 0.750 0.780 775,000 0.7696 1.30%
2016-03-30 0 0.770 0.770 0.780 0.770 0.780 1,487,500 1,159,825 0.7797 0.770 0.770 0.780 0.770 0.780 1,487,500 0.7797 0.00%
2016-03-29 0 0.770 0.760 0.780 0.760 0.780 1,452,500 1,109,025 0.7635 0.770 0.760 0.780 0.760 0.780 1,452,500 0.7635 0.00%
2016-03-24 0 0.770 0.760 0.790 0.760 0.820 787,500 619,625 0.7868 0.770 0.760 0.790 0.760 0.820 787,500 0.7868 -1.28%
2016-03-23 0 0.780 0.760 0.780 0.750 0.780 452,500 346,050 0.7648 0.780 0.760 0.780 0.750 0.780 452,500 0.7648 2.63%
2016-03-22 0 0.760 0.750 0.780 0.750 0.770 1,005,000 772,275 0.7684 0.760 0.750 0.780 0.750 0.770 1,005,000 0.7684 2.70%
2016-03-21 0 0.740 0.730 0.750 0.720 0.740 352,500 260,050 0.7377 0.740 0.730 0.750 0.720 0.740 352,500 0.7377 1.37%
2016-03-18 0 0.730 0.720 0.740 0.720 0.730 217,500 158,600 0.7292 0.730 0.720 0.740 0.720 0.730 217,500 0.7292 -1.35%
2016-03-17 0 0.740 0.730 0.750 0.720 0.760 792,500 583,950 0.7368 0.740 0.730 0.750 0.720 0.760 792,500 0.7368 0.00%
2016-03-16 0 0.740 0.740 0.750 0.710 0.740 1,602,500 1,166,400 0.7279 0.740 0.740 0.750 0.710 0.740 1,602,500 0.7279 -1.33%
2016-03-15 0 0.750 0.730 0.760 0.750 0.750 40,000 30,000 0.7500 0.750 0.730 0.760 0.750 0.750 40,000 0.7500 0.00%
2016-03-14 0 0.750 0.750 0.760 0.750 0.760 350,000 262,625 0.7504 0.750 0.750 0.760 0.750 0.760 350,000 0.7504 0.00%
2016-03-11 0 0.750 0.730 0.750 0.730 0.760 162,500 120,175 0.7395 0.750 0.730 0.750 0.730 0.760 162,500 0.7395 2.74%
2016-03-10 0 0.730 0.720 0.760 0.720 0.760 755,000 555,650 0.7360 0.730 0.720 0.760 0.720 0.760 755,000 0.7360 -1.35%
2016-03-09 0 0.740 0.740 0.750 0.730 0.760 310,000 229,625 0.7407 0.740 0.740 0.750 0.730 0.760 310,000 0.7407 -2.63%
2016-03-08 0 0.760 0.740 0.760 0.760 0.770 5,000 3,825 0.7650 0.760 0.740 0.760 0.760 0.770 5,000 0.7650 1.33%
2016-03-07 0 0.750 0.750 0.770 0.750 0.780 1,330,000 1,025,850 0.7713 0.750 0.750 0.770 0.750 0.780 1,330,000 0.7713 -2.60%
2016-03-04 0 0.770 0.770 0.780 0.760 0.780 495,000 382,375 0.7725 0.770 0.770 0.780 0.760 0.780 495,000 0.7725 0.00%
2016-03-03 0 0.770 0.760 0.770 0.750 0.780 792,500 604,750 0.7631 0.770 0.760 0.770 0.750 0.780 792,500 0.7631 1.32%
2016-03-02 0 0.760 0.760 0.770 0.730 0.780 637,500 484,900 0.7606 0.760 0.760 0.770 0.730 0.780 637,500 0.7606 0.00%
2016-03-01 0 0.760 0.750 0.760 0.720 0.760 455,000 332,250 0.7302 0.760 0.750 0.760 0.720 0.760 455,000 0.7302 2.70%
2016-02-29 0 0.740 0.740 0.750 0.690 0.740 140,000 100,525 0.7180 0.740 0.740 0.750 0.690 0.740 140,000 0.7180 -1.33%
2016-02-26 0 0.750 0.730 0.760 0.720 0.750 437,500 324,925 0.7427 0.750 0.730 0.760 0.720 0.750 437,500 0.7427 1.35%
2016-02-25 0 0.740 0.720 0.750 0.740 0.760 200,000 150,075 0.7504 0.740 0.720 0.750 0.740 0.760 200,000 0.7504 0.00%
2016-02-24 0 0.740 0.740 0.770 0.720 0.760 140,000 104,025 0.7430 0.740 0.740 0.770 0.720 0.760 140,000 0.7430 1.37%
2016-02-23 0 0.730 0.720 0.750 0.730 0.740 160,000 117,900 0.7369 0.730 0.720 0.750 0.730 0.740 160,000 0.7369 -2.67%
2016-02-22 0 0.750 0.740 0.750 0.740 0.800 490,000 370,100 0.7553 0.750 0.740 0.750 0.740 0.800 490,000 0.7553 2.74%
2016-02-19 0 0.730 0.730 0.740 0.710 0.750 1,032,500 754,000 0.7303 0.730 0.730 0.740 0.710 0.750 1,032,500 0.7303 -2.67%
2016-02-18 0 0.750 0.740 0.760 0.650 0.770 5,297,500 3,805,300 0.7183 0.750 0.740 0.760 0.650 0.770 5,297,500 0.7183 11.94%
2016-02-17 0 0.670 0.660 0.670 0.660 0.680 242,500 164,150 0.6769 0.670 0.660 0.670 0.660 0.680 242,500 0.6769 -2.90%
2016-02-16 0 0.690 0.680 0.700 0.680 0.700 237,500 163,875 0.6900 0.690 0.680 0.700 0.680 0.700 237,500 0.6900 0.00%
2016-02-15 0 0.690 0.690 0.700 0.670 0.700 687,500 474,675 0.6904 0.690 0.690 0.700 0.670 0.700 687,500 0.6904 4.55%
2016-02-12 0 0.660 0.650 0.680 0.640 0.670 537,500 351,150 0.6533 0.660 0.650 0.680 0.640 0.670 537,500 0.6533 -1.49%
2016-02-11 0 0.670 0.670 0.680 0.650 0.690 562,500 379,150 0.6740 0.670 0.670 0.680 0.650 0.690 562,500 0.6740 -1.47%
2016-02-05 0 0.680 0.680 0.700 0.660 0.700 237,500 160,925 0.6776 0.680 0.680 0.700 0.660 0.700 237,500 0.6776 0.00%
2016-02-04 0 0.680 0.680 0.700 0.670 0.700 2,032,500 1,399,800 0.6887 0.680 0.680 0.700 0.670 0.700 2,032,500 0.6887 -2.86%
2016-02-03 0 0.700 0.700 0.720 0.690 0.730 227,500 159,575 0.7014 0.700 0.700 0.720 0.690 0.730 227,500 0.7014 -2.78%
2016-02-02 0 0.720 0.700 0.720 0.680 0.720 137,500 96,325 0.7005 0.720 0.700 0.720 0.680 0.720 137,500 0.7005 1.41%
2016-02-01 0 0.710 0.680 0.710 0.680 0.730 632,500 439,625 0.6951 0.710 0.680 0.710 0.680 0.730 632,500 0.6951 4.41%
2016-01-29 0 0.680 0.660 0.680 0.630 0.680 67,500 45,150 0.6689 0.680 0.660 0.680 0.630 0.680 67,500 0.6689 1.49%
2016-01-28 0 0.670 0.670 0.680 0.660 0.670 247,500 165,700 0.6695 0.670 0.670 0.680 0.660 0.670 247,500 0.6695 -4.29%
2016-01-27 0 0.700 0.680 0.700 0.670 0.700 187,500 127,100 0.6779 0.700 0.680 0.700 0.670 0.700 187,500 0.6779 1.45%
2016-01-26 0 0.690 0.660 0.690 0.660 0.700 480,000 326,375 0.6799 0.690 0.660 0.690 0.660 0.700 480,000 0.6799 2.99%
2016-01-25 0 0.670 0.670 0.680 0.670 0.690 410,000 275,825 0.6727 0.670 0.670 0.680 0.670 0.690 410,000 0.6727 0.00%
2016-01-22 0 0.670 0.670 0.680 0.630 0.710 1,575,000 1,040,025 0.6603 0.670 0.670 0.680 0.630 0.710 1,575,000 0.6603 0.00%
2016-01-21 0 0.670 0.670 0.680 0.650 0.710 43,451,250 30,353,175 0.6986 0.670 0.670 0.680 0.650 0.710 43,451,250 0.6986 -1.47%
2016-01-20 0 0.680 0.680 0.700 0.680 0.690 962,500 654,600 0.6801 0.680 0.680 0.700 0.680 0.690 962,500 0.6801 -2.86%
2016-01-19 0 0.700 0.690 0.700 0.690 0.710 975,000 676,525 0.6939 0.700 0.690 0.700 0.690 0.710 975,000 0.6939 2.94%
2016-01-18 0 0.680 0.670 0.700 0.630 0.690 1,150,000 752,150 0.6540 0.680 0.670 0.700 0.630 0.690 1,150,000 0.6540 4.62%
2016-01-15 0 0.650 0.640 0.670 0.620 0.650 407,500 261,800 0.6425 0.650 0.640 0.670 0.620 0.650 407,500 0.6425 1.56%
2016-01-14 0 0.640 0.640 0.680 0.620 0.710 1,432,500 990,250 0.6913 0.640 0.640 0.680 0.620 0.710 1,432,500 0.6913 -9.86%
2016-01-13 0 0.710 0.690 0.710 0.690 0.710 27,500 19,025 0.6918 0.710 0.690 0.710 0.690 0.710 27,500 0.6918 2.90%
2016-01-12 0 0.690 0.680 0.700 0.680 0.700 812,500 563,800 0.6939 0.690 0.680 0.700 0.680 0.700 812,500 0.6939 0.00%
2016-01-11 0 0.690 0.660 0.690 0.670 0.690 212,500 146,550 0.6896 0.690 0.660 0.690 0.670 0.690 212,500 0.6896 -1.43%
2016-01-08 0 0.700 0.690 0.710 0.680 0.720 1,252,500 877,975 0.7010 0.700 0.690 0.710 0.680 0.720 1,252,500 0.7010 -1.41%
2016-01-07 0 0.710 0.700 0.720 0.680 0.720 1,097,500 758,175 0.6908 0.710 0.700 0.720 0.680 0.720 1,097,500 0.6908 -5.33%
2016-01-06 0 0.750 0.710 0.750 0.690 0.780 1,110,000 803,825 0.7242 0.750 0.710 0.750 0.690 0.780 1,110,000 0.7242 5.63%
2016-01-05 0 0.710 0.690 0.710 0.680 0.710 1,120,000 773,850 0.6909 0.710 0.690 0.710 0.680 0.710 1,120,000 0.6909 0.00%
2016-01-04 0 0.710 0.690 0.710 0.690 0.710 1,865,000 1,292,650 0.6931 0.710 0.690 0.710 0.690 0.710 1,865,000 0.6931 -1.39%
2015-12-31 0 0.720 0.700 0.720 0.690 0.720 40,000 28,250 0.7063 0.720 0.700 0.720 0.690 0.720 40,000 0.7063 0.00%
2015-12-30 0 0.720 0.700 0.720 0.700 0.720 120,000 84,675 0.7056 0.720 0.700 0.720 0.700 0.720 120,000 0.7056 0.00%
2015-12-29 0 0.720 0.700 0.730 0.690 0.720 152,500 107,175 0.7028 0.720 0.700 0.730 0.690 0.720 152,500 0.7028 0.00%
2015-12-28 0 0.720 0.700 0.730 0.700 0.720 290,000 207,250 0.7147 0.720 0.700 0.730 0.700 0.720 290,000 0.7147 -1.37%
2015-12-24 0 0.730 0.700 0.730 0.680 0.740 995,000 697,425 0.7009 0.730 0.700 0.730 0.680 0.740 995,000 0.7009 -2.67%
2015-12-23 0 0.750 0.720 0.750 0.720 0.750 42,500 31,150 0.7329 0.750 0.720 0.750 0.720 0.750 42,500 0.7329 0.00%
2015-12-22 0 0.750 0.720 0.760 - - 0 0 - 0.750 0.720 0.760 - - 0 - 0.00%
2015-12-21 0 0.750 0.710 0.750 0.710 0.750 192,500 139,950 0.7270 0.750 0.710 0.750 0.710 0.750 192,500 0.7270 2.74%
2015-12-18 0 0.730 0.710 0.730 0.710 0.730 270,000 194,200 0.7193 0.730 0.710 0.730 0.710 0.730 270,000 0.7193 0.00%
2015-12-17 0 0.730 0.720 0.730 0.700 0.730 685,000 484,850 0.7078 0.730 0.720 0.730 0.700 0.730 685,000 0.7078 1.39%
2015-12-16 0 0.720 0.720 0.740 0.710 0.740 52,500 38,400 0.7314 0.720 0.720 0.740 0.710 0.740 52,500 0.7314 -1.37%
2015-12-15 0 0.730 0.720 0.740 0.700 0.730 207,500 148,500 0.7157 0.730 0.720 0.740 0.700 0.730 207,500 0.7157 1.39%
2015-12-14 0 0.720 0.720 0.740 0.710 0.710 20,000 14,200 0.7100 0.720 0.720 0.740 0.710 0.710 20,000 0.7100 -4.00%
2015-12-11 0 0.750 0.740 0.750 0.700 0.750 742,500 539,200 0.7262 0.750 0.740 0.750 0.700 0.750 742,500 0.7262 0.00%
2015-12-10 0 0.750 0.710 0.750 0.710 0.750 25,000 17,850 0.7140 0.750 0.710 0.750 0.710 0.750 25,000 0.7140 0.00%
2015-12-09 0 0.750 0.740 0.770 0.730 0.780 727,500 542,550 0.7458 0.750 0.740 0.770 0.730 0.780 727,500 0.7458 1.35%
2015-12-08 0 0.740 0.740 0.760 0.730 0.750 62,500 46,200 0.7392 0.740 0.740 0.760 0.730 0.750 62,500 0.7392 -2.63%
2015-12-07 0 0.760 0.740 0.760 0.760 0.760 35,000 26,600 0.7600 0.760 0.740 0.760 0.760 0.760 35,000 0.7600 -1.30%
2015-12-04 0 0.770 0.770 0.790 0.750 0.770 122,500 93,450 0.7629 0.770 0.770 0.790 0.750 0.770 122,500 0.7629 -2.53%
2015-12-03 0 0.790 0.790 0.820 0.710 0.850 1,405,000 1,102,225 0.7845 0.790 0.790 0.820 0.710 0.850 1,405,000 0.7845 9.72%
2015-12-02 0 0.720 0.720 0.740 0.720 0.760 525,000 387,025 0.7372 0.720 0.720 0.740 0.720 0.760 525,000 0.7372 -5.26%
2015-12-01 0 0.760 0.750 0.770 0.740 0.760 210,000 157,900 0.7519 0.760 0.750 0.770 0.740 0.760 210,000 0.7519 0.00%
2015-11-30 0 0.760 0.760 0.780 0.760 0.780 207,500 159,625 0.7693 0.760 0.760 0.780 0.760 0.780 207,500 0.7693 -2.56%
2015-11-27 0 0.780 0.780 0.790 0.770 0.790 890,000 692,425 0.7780 0.780 0.780 0.790 0.770 0.790 890,000 0.7780 -1.27%
2015-11-26 0 0.790 0.780 0.790 0.790 0.810 412,500 328,050 0.7953 0.790 0.780 0.790 0.790 0.810 412,500 0.7953 -2.47%
2015-11-25 0 0.810 0.800 0.810 0.790 0.810 407,500 325,125 0.7979 0.810 0.800 0.810 0.790 0.810 407,500 0.7979 0.00%
2015-11-24 0 0.810 0.800 0.820 0.780 0.820 400,000 322,600 0.8065 0.810 0.800 0.820 0.780 0.820 400,000 0.8065 -1.22%
2015-11-23 0 0.820 0.820 0.830 0.800 0.850 1,797,500 1,495,950 0.8322 0.820 0.820 0.830 0.800 0.850 1,797,500 0.8322 1.23%
2015-11-20 0 0.810 0.800 0.810 0.780 0.820 1,020,000 819,275 0.8032 0.810 0.800 0.810 0.780 0.820 1,020,000 0.8032 5.19%
2015-11-19 0 0.770 0.760 0.770 0.770 0.800 115,000 88,650 0.7709 0.770 0.760 0.770 0.770 0.800 115,000 0.7709 -2.53%
2015-11-18 0 0.790 0.770 0.790 0.770 0.810 700,000 545,550 0.7794 0.790 0.770 0.790 0.770 0.810 700,000 0.7794 -1.25%
2015-11-17 0 0.800 0.780 0.800 0.780 0.810 117,500 94,150 0.8013 0.800 0.780 0.800 0.780 0.810 117,500 0.8013 1.27%
2015-11-16 0 0.790 0.780 0.790 0.760 0.830 257,500 202,050 0.7847 0.790 0.780 0.790 0.760 0.830 257,500 0.7847 0.00%
2015-11-13 0 0.790 0.790 0.800 0.760 0.800 877,500 683,475 0.7789 0.790 0.790 0.800 0.760 0.800 877,500 0.7789 -1.25%
2015-11-12 0 0.800 0.790 0.800 0.780 0.800 880,000 690,050 0.7841 0.800 0.790 0.800 0.780 0.800 880,000 0.7841 -1.23%
2015-11-11 0 0.810 0.790 0.810 0.760 0.820 2,052,500 1,626,625 0.7925 0.810 0.790 0.810 0.760 0.820 2,052,500 0.7925 -1.22%
2015-11-10 0 0.820 0.820 0.830 0.770 0.860 8,845,000 7,349,750 0.8309 0.820 0.820 0.830 0.770 0.860 8,845,000 0.8309 3.80%
2015-11-09 0 0.790 0.770 0.790 0.710 0.800 6,802,500 5,277,375 0.7758 0.790 0.770 0.790 0.710 0.800 6,802,500 0.7758 11.27%
2015-11-06 0 0.710 0.700 0.710 0.680 0.720 1,490,000 1,043,625 0.7004 0.710 0.700 0.710 0.680 0.720 1,490,000 0.7004 1.43%
2015-11-05 0 0.700 0.700 0.710 0.680 0.710 1,002,500 704,250 0.7025 0.700 0.700 0.710 0.680 0.710 1,002,500 0.7025 0.00%
2015-11-04 0 0.700 0.700 0.720 0.700 0.740 457,500 331,350 0.7243 0.700 0.700 0.720 0.700 0.740 457,500 0.7243 -2.78%
2015-11-03 0 0.720 0.700 0.730 0.700 0.750 595,000 425,975 0.7159 0.720 0.700 0.730 0.700 0.750 595,000 0.7159 0.00%
2015-11-02 0 0.720 0.720 0.740 0.710 0.750 360,000 264,325 0.7342 0.720 0.720 0.740 0.710 0.750 360,000 0.7342 1.41%
2015-10-30 0 0.710 0.700 0.710 0.700 0.740 1,965,000 1,390,275 0.7075 0.710 0.700 0.710 0.700 0.740 1,965,000 0.7075 -1.39%
2015-10-29 0 0.720 0.710 0.730 0.710 0.740 532,500 386,400 0.7256 0.720 0.710 0.730 0.710 0.740 532,500 0.7256 -1.37%
2015-10-28 0 0.730 0.730 0.740 0.710 0.740 920,000 669,675 0.7279 0.730 0.730 0.740 0.710 0.740 920,000 0.7279 0.00%
2015-10-27 0 0.730 0.720 0.740 0.700 0.750 1,145,000 839,500 0.7332 0.730 0.720 0.740 0.700 0.750 1,145,000 0.7332 0.00%
2015-10-26 0 0.730 0.730 0.740 0.720 0.760 1,720,000 1,271,200 0.7391 0.730 0.730 0.740 0.720 0.760 1,720,000 0.7391 -2.67%
2015-10-23 0 0.750 0.750 0.760 0.740 0.790 1,590,000 1,200,300 0.7549 0.750 0.750 0.760 0.740 0.790 1,590,000 0.7549 1.35%
2015-10-22 0 0.740 0.730 0.740 0.670 0.750 1,347,500 982,450 0.7291 0.740 0.730 0.740 0.670 0.750 1,347,500 0.7291 7.25%
2015-10-20 0 0.690 0.690 0.700 0.690 0.710 927,500 651,175 0.7021 0.690 0.690 0.700 0.690 0.710 927,500 0.7021 -1.43%
2015-10-19 0 0.700 0.690 0.700 0.650 0.720 1,692,500 1,183,275 0.6991 0.700 0.690 0.700 0.650 0.720 1,692,500 0.6991 -2.78%
2015-10-16 0 0.720 0.710 0.720 0.690 0.730 430,000 305,675 0.7109 0.720 0.710 0.720 0.690 0.730 430,000 0.7109 0.00%
2015-10-15 0 0.720 0.710 0.730 0.710 0.720 217,500 156,500 0.7195 0.720 0.710 0.730 0.710 0.720 217,500 0.7195 -1.37%
2015-10-14 0 0.730 0.720 0.730 0.710 0.740 132,500 95,850 0.7234 0.730 0.720 0.730 0.710 0.740 132,500 0.7234 0.00%
2015-10-13 0 0.730 0.720 0.740 0.700 0.740 295,000 214,975 0.7287 0.730 0.720 0.740 0.700 0.740 295,000 0.7287 1.39%
2015-10-12 0 0.720 0.710 0.720 0.710 0.740 330,000 239,600 0.7261 0.720 0.710 0.720 0.710 0.740 330,000 0.7261 -1.37%
2015-10-09 0 0.730 0.710 0.730 0.720 0.740 352,500 257,200 0.7296 0.730 0.710 0.730 0.720 0.740 352,500 0.7296 1.39%
2015-10-08 0 0.720 0.710 0.730 0.700 0.730 467,500 331,125 0.7083 0.720 0.710 0.730 0.700 0.730 467,500 0.7083 -1.37%
2015-10-07 0 0.730 0.720 0.730 0.710 0.730 370,000 266,875 0.7213 0.730 0.720 0.730 0.710 0.730 370,000 0.7213 1.39%
2015-10-06 0 0.720 0.710 0.720 0.700 0.730 510,000 361,325 0.7085 0.720 0.710 0.720 0.700 0.730 510,000 0.7085 0.00%
2015-10-05 0 0.720 0.710 0.720 0.700 0.750 985,000 704,925 0.7157 0.720 0.710 0.720 0.700 0.750 985,000 0.7157 -1.37%
2015-10-02 0 0.730 0.720 0.730 0.650 0.760 1,157,500 832,600 0.7193 0.730 0.720 0.730 0.650 0.760 1,157,500 0.7193 -1.35%
2015-09-30 0 0.740 0.720 0.750 0.710 0.780 732,500 540,125 0.7374 0.740 0.720 0.750 0.710 0.780 732,500 0.7374 -1.33%
2015-09-29 0 0.750 0.740 0.770 0.740 0.750 425,000 315,025 0.7412 0.750 0.740 0.770 0.740 0.750 425,000 0.7412 -1.32%
2015-09-25 0 0.760 0.760 0.770 0.750 0.790 412,500 313,025 0.7588 0.760 0.760 0.770 0.750 0.790 412,500 0.7588 0.00%
2015-09-24 0 0.760 0.750 0.770 0.740 0.770 482,500 364,925 0.7563 0.760 0.750 0.770 0.740 0.770 482,500 0.7563 1.33%
2015-09-23 0 0.750 0.750 0.760 0.720 0.770 1,455,000 1,087,725 0.7476 0.750 0.750 0.760 0.720 0.770 1,455,000 0.7476 -1.32%
2015-09-22 0 0.760 0.750 0.760 0.750 0.780 1,717,500 1,305,725 0.7602 0.760 0.750 0.760 0.750 0.780 1,717,500 0.7602 -1.30%
2015-09-21 0 0.770 0.760 0.770 0.710 0.770 1,250,000 937,100 0.7497 0.770 0.760 0.770 0.710 0.770 1,250,000 0.7497 4.05%
2015-09-18 0 0.740 0.730 0.740 0.660 0.770 1,672,500 1,199,450 0.7172 0.740 0.730 0.740 0.660 0.770 1,672,500 0.7172 10.45%
2015-09-17 0 0.670 0.670 0.680 0.660 0.670 52,500 34,975 0.6662 0.670 0.670 0.680 0.660 0.670 52,500 0.6662 -2.90%
2015-09-16 0 0.690 0.680 0.690 0.650 0.710 1,217,500 824,525 0.6772 0.690 0.680 0.690 0.650 0.710 1,217,500 0.6772 6.15%
2015-09-15 0 0.650 0.640 0.650 0.650 0.690 55,000 36,425 0.6623 0.650 0.640 0.650 0.650 0.690 55,000 0.6623 -4.41%
2015-09-14 0 0.680 0.670 0.680 0.660 0.680 50,000 33,050 0.6610 0.680 0.670 0.680 0.660 0.680 50,000 0.6610 -1.45%
2015-09-11 0 0.690 0.680 0.690 0.650 0.710 1,455,000 988,175 0.6792 0.690 0.680 0.690 0.650 0.710 1,455,000 0.6792 6.15%
2015-09-10 0 0.650 0.650 0.660 0.640 0.680 1,115,000 733,175 0.6576 0.650 0.650 0.660 0.640 0.680 1,115,000 0.6576 -8.45%
2015-09-09 0 0.710 0.690 0.710 0.670 0.710 1,037,500 711,350 0.6856 0.710 0.690 0.710 0.670 0.710 1,037,500 0.6856 2.90%
2015-09-08 0 0.690 0.670 0.690 0.640 0.700 700,000 462,300 0.6604 0.690 0.670 0.690 0.640 0.700 700,000 0.6604 4.55%
2015-09-07 0 0.660 0.660 0.680 0.630 0.670 385,000 254,550 0.6612 0.660 0.660 0.680 0.630 0.670 385,000 0.6612 0.00%
2015-09-04 0 0.660 0.650 0.680 0.650 0.660 107,500 69,950 0.6507 0.660 0.650 0.680 0.650 0.660 107,500 0.6507 1.54%
2015-09-02 0 0.650 0.650 0.660 0.610 0.660 487,500 309,900 0.6357 0.650 0.650 0.660 0.610 0.660 487,500 0.6357 0.00%
2015-09-01 0 0.650 0.640 0.650 0.630 0.670 1,322,500 863,575 0.6530 0.650 0.640 0.650 0.630 0.670 1,322,500 0.6530 0.00%
2015-08-31 0 0.650 0.640 0.650 0.640 0.680 392,500 256,275 0.6529 0.650 0.640 0.650 0.640 0.680 392,500 0.6529 -2.99%
2015-08-28 0 0.670 0.670 0.680 0.670 0.720 1,425,000 990,750 0.6953 0.670 0.670 0.680 0.670 0.720 1,425,000 0.6953 0.00%
2015-08-27 0 0.670 0.660 0.670 0.640 0.670 437,500 287,275 0.6566 0.670 0.660 0.670 0.640 0.670 437,500 0.6566 4.69%
2015-08-26 0 0.640 0.610 0.640 0.580 0.660 1,975,000 1,214,750 0.6151 0.640 0.610 0.640 0.580 0.660 1,975,000 0.6151 -1.54%
2015-08-25 0 0.650 0.640 0.650 0.610 0.690 2,775,000 1,797,650 0.6478 0.650 0.640 0.650 0.610 0.690 2,775,000 0.6478 3.17%
2015-08-24 0 0.630 0.630 0.640 0.630 0.680 1,625,000 1,054,900 0.6492 0.630 0.630 0.640 0.630 0.680 1,625,000 0.6492 -11.27%
2015-08-21 0 0.710 0.700 0.710 0.670 0.730 1,285,000 903,750 0.7033 0.710 0.700 0.710 0.670 0.730 1,285,000 0.7033 -1.39%
2015-08-20 0 0.720 0.710 0.730 0.720 0.750 3,390,000 2,483,425 0.7326 0.720 0.710 0.730 0.720 0.750 3,390,000 0.7326 -5.26%
2015-08-19 0 0.760 0.750 0.760 0.740 0.770 850,000 643,450 0.7570 0.760 0.750 0.760 0.740 0.770 850,000 0.7570 1.33%
2015-08-18 0 0.750 0.750 0.760 0.740 0.800 1,625,000 1,228,200 0.7558 0.750 0.750 0.760 0.740 0.800 1,625,000 0.7558 -6.25%
2015-08-17 0 0.800 0.790 0.810 0.770 0.810 1,102,500 880,075 0.7983 0.800 0.790 0.810 0.770 0.810 1,102,500 0.7983 1.27%
2015-08-14 0 0.790 0.780 0.790 0.740 0.830 2,505,000 1,950,400 0.7786 0.790 0.780 0.790 0.740 0.830 2,505,000 0.7786 -1.25%
2015-08-13 0 0.800 0.790 0.810 0.780 0.800 797,500 630,900 0.7911 0.800 0.790 0.810 0.780 0.800 797,500 0.7911 -1.23%
2015-08-12 0 0.810 0.800 0.810 0.790 0.850 3,100,000 2,499,450 0.8063 0.810 0.800 0.810 0.790 0.850 3,100,000 0.8063 -3.57%
2015-08-11 0 0.840 0.830 0.840 0.840 0.890 1,025,000 877,025 0.8556 0.840 0.830 0.840 0.840 0.890 1,025,000 0.8556 -3.45%
2015-08-10 0 0.870 0.860 0.870 0.850 0.880 417,500 361,450 0.8657 0.870 0.860 0.870 0.850 0.880 417,500 0.8657 1.16%
2015-08-07 0 0.860 0.850 0.860 0.840 0.920 1,055,000 918,800 0.8709 0.860 0.850 0.860 0.840 0.920 1,055,000 0.8709 -1.15%
2015-08-06 0 0.870 0.870 0.890 0.860 0.880 875,000 762,450 0.8714 0.870 0.870 0.890 0.860 0.880 875,000 0.8714 -1.14%
2015-08-05 0 0.880 0.870 0.880 0.830 0.920 1,137,500 988,350 0.8689 0.880 0.870 0.880 0.830 0.920 1,137,500 0.8689 1.15%
2015-08-04 0 0.870 0.860 0.870 0.830 0.950 3,062,500 2,682,200 0.8758 0.870 0.860 0.870 0.830 0.950 3,062,500 0.8758 -5.43%
2015-08-03 0 0.920 0.920 0.930 0.900 0.980 5,807,500 5,339,400 0.9194 0.920 0.920 0.930 0.900 0.980 5,807,500 0.9194 -6.12%
2015-07-31 0 0.980 0.970 0.980 0.870 1.040 21,420,000 20,970,875 0.9790 0.980 0.970 0.980 0.870 1.040 21,420,000 0.9790 15.29%
2015-07-30 0 0.850 0.840 0.850 0.770 0.910 8,532,500 7,345,775 0.8609 0.850 0.840 0.850 0.770 0.910 8,532,500 0.8609 8.97%
2015-07-29 0 0.780 0.770 0.780 0.750 0.780 592,500 452,925 0.7644 0.780 0.770 0.780 0.750 0.780 592,500 0.7644 5.41%
2015-07-28 0 0.740 0.730 0.750 0.710 0.780 1,122,500 828,475 0.7381 0.740 0.730 0.750 0.710 0.780 1,122,500 0.7381 1.37%
2015-07-27 0 0.730 0.730 0.750 0.700 0.780 2,252,500 1,661,175 0.7375 0.730 0.730 0.750 0.700 0.780 2,252,500 0.7375 -8.75%
2015-07-24 0 0.800 0.780 0.800 0.780 0.810 182,500 145,225 0.7958 0.800 0.780 0.800 0.780 0.810 182,500 0.7958 0.00%
2015-07-23 0 0.800 0.800 0.810 0.790 0.830 857,500 693,000 0.8082 0.800 0.800 0.810 0.790 0.830 857,500 0.8082 0.00%
2015-07-22 0 0.800 0.790 0.800 0.790 0.840 2,260,000 1,818,725 0.8047 0.800 0.790 0.800 0.790 0.840 2,260,000 0.8047 -5.88%
2015-07-21 0 0.850 0.840 0.850 0.840 0.870 890,000 751,950 0.8449 0.850 0.840 0.850 0.840 0.870 890,000 0.8449 -1.16%
2015-07-20 0 0.860 0.850 0.860 0.830 0.870 1,277,500 1,090,350 0.8535 0.860 0.850 0.860 0.830 0.870 1,277,500 0.8535 3.61%
2015-07-17 0 0.830 0.830 0.850 0.790 0.880 3,735,000 3,112,075 0.8332 0.830 0.830 0.850 0.790 0.880 3,735,000 0.8332 2.47%
2015-07-16 0 0.810 0.790 0.810 0.760 0.810 1,620,000 1,273,075 0.7858 0.810 0.790 0.810 0.760 0.810 1,620,000 0.7858 2.53%
2015-07-15 0 0.790 0.770 0.780 0.780 0.870 2,252,500 1,803,100 0.8005 0.790 0.770 0.780 0.780 0.870 2,252,500 0.8005 -8.14%
2015-07-14 0 0.860 0.850 0.860 0.830 0.890 2,252,500 1,959,275 0.8698 0.860 0.850 0.860 0.830 0.890 2,252,500 0.8698 -1.15%
2015-07-13 0 0.870 0.860 0.870 0.720 0.920 6,585,000 5,539,025 0.8412 0.870 0.860 0.870 0.720 0.920 6,585,000 0.8412 10.13%
2015-07-10 0 0.790 0.780 0.800 0.740 0.880 5,807,500 4,571,575 0.7872 0.790 0.780 0.800 0.740 0.880 5,807,500 0.7872 12.86%
2015-07-09 0 0.700 0.680 0.700 0.550 0.750 6,937,500 4,697,350 0.6771 0.700 0.680 0.700 0.550 0.750 6,937,500 0.6771 27.27%
2015-07-08 0 0.550 0.540 0.550 0.460 0.670 10,542,500 5,851,500 0.5550 0.550 0.540 0.550 0.460 0.670 10,542,500 0.5550 -19.12%
2015-07-07 0 0.680 0.660 0.680 0.660 0.770 4,617,500 3,189,025 0.6906 0.680 0.660 0.680 0.660 0.770 4,617,500 0.6906 -11.69%
2015-07-06 0 0.770 0.770 0.790 0.520 0.880 12,110,000 8,491,000 0.7012 0.770 0.770 0.790 0.520 0.880 12,110,000 0.7012 -12.50%
2015-07-03 0 0.880 0.860 0.880 0.850 1.040 13,865,000 12,918,725 0.9318 0.880 0.860 0.880 0.850 1.040 13,865,000 0.9318 -18.52%
2015-07-02 0 1.080 1.040 1.080 1.000 1.120 3,030,000 3,216,275 1.0615 1.080 1.040 1.080 1.000 1.120 3,030,000 1.0615 0.93%
2015-06-30 0 1.070 1.060 1.080 1.010 1.080 2,072,500 2,177,350 1.0506 1.070 1.060 1.080 1.010 1.080 2,072,500 1.0506 -1.83%
2015-06-29 0 1.090 1.080 1.090 1.010 1.180 4,130,000 4,523,200 1.0952 1.090 1.080 1.090 1.010 1.180 4,130,000 1.0952 -7.63%
2015-06-26 0 1.180 1.180 1.190 1.170 1.210 2,175,000 2,583,300 1.1877 1.180 1.180 1.190 1.170 1.210 2,175,000 1.1877 -3.28%
2015-06-25 0 1.220 1.210 1.240 1.170 1.240 1,862,500 2,262,550 1.2148 1.220 1.210 1.240 1.170 1.240 1,862,500 1.2148 0.83%
2015-06-24 0 1.210 1.200 1.210 1.190 1.250 1,565,000 1,903,925 1.2166 1.210 1.200 1.210 1.190 1.250 1,565,000 1.2166 0.83%
2015-06-23 0 1.200 1.190 1.200 1.170 1.220 1,647,500 1,971,225 1.1965 1.200 1.190 1.200 1.170 1.220 1,647,500 1.1965 0.00%
2015-06-22 0 1.200 1.200 1.210 1.150 1.270 6,745,000 8,008,275 1.1873 1.200 1.200 1.210 1.150 1.270 6,745,000 1.1873 -3.23%
2015-06-19 0 1.240 1.240 1.250 1.230 1.330 2,432,500 3,104,800 1.2764 1.240 1.240 1.250 1.230 1.330 2,432,500 1.2764 -4.62%
2015-06-18 0 1.300 1.300 1.310 1.270 1.380 3,812,500 5,038,550 1.3216 1.300 1.300 1.310 1.270 1.380 3,812,500 1.3216 0.00%
2015-06-17 0 1.300 1.280 1.290 1.240 1.440 19,840,000 26,422,300 1.3318 1.300 1.280 1.290 1.240 1.440 19,840,000 1.3318 7.44%
2015-06-16 0 1.210 1.210 1.220 1.190 1.280 1,815,000 2,215,475 1.2206 1.210 1.210 1.220 1.190 1.280 1,815,000 1.2206 -4.72%
2015-06-15 0 1.270 1.250 1.270 1.250 1.310 1,057,500 1,344,625 1.2715 1.270 1.250 1.270 1.250 1.310 1,057,500 1.2715 -2.31%
2015-06-12 0 1.300 1.290 1.300 1.200 1.350 6,972,500 9,011,275 1.2924 1.300 1.290 1.300 1.200 1.350 6,972,500 1.2924 8.33%
2015-06-11 0 1.200 1.190 1.200 1.170 1.250 2,317,500 2,764,950 1.1931 1.200 1.190 1.200 1.170 1.250 2,317,500 1.1931 1.69%
2015-06-10 0 1.180 1.180 1.190 1.160 1.340 5,815,000 7,217,425 1.2412 1.180 1.180 1.190 1.160 1.340 5,815,000 1.2412 -1.67%
2015-06-09 0 1.200 1.180 1.200 1.090 1.250 4,795,000 5,635,300 1.1752 1.200 1.180 1.200 1.090 1.250 4,795,000 1.1752 -1.64%
2015-06-08 0 1.220 1.220 1.230 1.200 1.260 3,882,500 4,748,300 1.2230 1.220 1.220 1.230 1.200 1.260 3,882,500 1.2230 -2.40%
2015-06-05 0 1.250 1.240 1.250 1.240 1.340 5,387,500 6,766,175 1.2559 1.250 1.240 1.250 1.240 1.340 5,387,500 1.2559 -4.58%
2015-06-04 0 1.310 1.300 1.310 1.200 1.340 6,315,000 8,009,925 1.2684 1.310 1.300 1.310 1.200 1.340 6,315,000 1.2684 3.15%
2015-06-03 0 1.270 1.260 1.280 1.260 1.380 10,157,500 13,166,175 1.2962 1.270 1.260 1.280 1.260 1.380 10,157,500 1.2962 -4.51%
2015-06-02 0 1.330 1.300 1.330 1.260 1.500 33,580,000 44,853,400 1.3357 1.330 1.300 1.330 1.260 1.500 33,580,000 1.3357 -8.90%
2015-06-01 0 1.460 1.430 1.460 1.350 1.520 8,910,000 12,675,525 1.4226 1.460 1.430 1.460 1.350 1.520 8,910,000 1.4226 3.55%
2015-05-29 0 1.410 1.400 1.410 1.340 1.600 20,560,000 29,303,600 1.4253 1.410 1.400 1.410 1.340 1.600 20,560,000 1.4253 -7.24%
2015-05-28 0 1.520 1.520 1.530 1.520 1.660 5,880,000 9,264,875 1.5757 1.520 1.520 1.530 1.520 1.660 5,880,000 1.5757 -2.56%
2015-05-27 0 1.560 1.560 1.570 1.530 1.690 10,017,500 15,938,050 1.5910 1.560 1.560 1.570 1.530 1.690 10,017,500 1.5910 -7.69%
2015-05-26 0 1.690 1.690 1.700 1.650 1.760 47,382,500 80,520,975 1.6994 1.690 1.690 1.700 1.650 1.760 47,382,500 1.6994 -1.17%
2015-05-22 0 1.710 1.710 1.720 1.680 1.800 7,490,000 13,013,800 1.7375 1.710 1.710 1.720 1.680 1.800 7,490,000 1.7375 -3.39%
2015-05-21 0 1.770 1.760 1.780 1.700 1.920 25,087,500 45,775,675 1.8246 1.770 1.760 1.780 1.700 1.920 25,087,500 1.8246 2.91%
2015-05-20 0 1.720 1.690 1.720 1.650 1.850 14,395,000 24,941,400 1.7326 1.720 1.690 1.720 1.650 1.850 14,395,000 1.7326 -2.82%
2015-05-19 0 1.770 1.770 1.780 1.740 1.920 14,920,000 26,877,625 1.8014 1.770 1.770 1.780 1.740 1.920 14,920,000 1.8014 -4.84%
2015-05-18 0 1.860 1.860 1.870 1.550 1.970 45,517,500 81,398,275 1.7883 1.860 1.860 1.870 1.550 1.970 45,517,500 1.7883 20.00%
2015-05-15 0 1.550 1.550 1.560 1.190 1.700 16,495,000 23,014,900 1.3953 1.550 1.550 1.560 1.190 1.700 16,495,000 1.3953 25.00%
2015-05-14 0 1.240 1.240 1.250 1.200 1.310 9,662,500 11,987,425 1.2406 1.240 1.240 1.250 1.200 1.310 9,662,500 1.2406 -3.88%
2015-05-13 0 1.290 1.270 1.280 1.230 1.400 39,662,500 51,211,650 1.2912 1.290 1.270 1.280 1.230 1.400 39,662,500 1.2912 -14.57%
2015-05-12 1 - - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2015-05-04 0 1.510 1.500 1.510 1.350 1.530 13,332,500 18,895,050 1.4172 1.510 1.500 1.510 1.350 1.530 13,332,500 1.4172 11.85%
2015-04-30 0 1.350 1.340 1.360 1.310 1.410 13,570,000 18,386,125 1.3549 1.350 1.340 1.360 1.310 1.410 13,570,000 1.3549 0.00%
2015-04-29 0 1.350 1.340 1.350 1.140 1.360 26,940,000 34,441,475 1.2785 1.350 1.340 1.350 1.140 1.360 26,940,000 1.2785 19.47%
2015-04-28 0 1.130 1.130 1.140 1.120 1.220 11,885,000 13,653,575 1.1488 1.130 1.130 1.140 1.120 1.220 11,885,000 1.1488 -3.42%
2015-04-27 0 1.170 1.170 1.180 0.980 1.180 25,122,500 27,540,600 1.0963 1.170 1.170 1.180 0.980 1.180 25,122,500 1.0963 21.87%
2015-04-24 0 0.960 0.950 0.960 0.920 0.980 2,562,500 2,452,850 0.9572 0.960 0.950 0.960 0.920 0.980 2,562,500 0.9572 0.00%
2015-04-23 0 0.960 0.950 0.960 0.910 1.030 7,150,000 7,000,000 0.9790 0.960 0.950 0.960 0.910 1.030 7,150,000 0.9790 5.49%
2015-04-22 0 0.910 0.900 0.920 0.890 0.940 5,287,500 4,796,975 0.9072 0.910 0.900 0.920 0.890 0.940 5,287,500 0.9072 -3.19%
2015-04-21 0 0.940 0.930 0.940 0.930 0.970 3,785,000 3,579,375 0.9457 0.940 0.930 0.940 0.930 0.970 3,785,000 0.9457 0.00%
2015-04-20 0 0.940 0.940 0.950 0.920 1.010 6,495,000 6,234,550 0.9599 0.940 0.940 0.950 0.920 1.010 6,495,000 0.9599 -7.84%
2015-04-17 0 1.020 1.010 1.020 1.000 1.040 4,390,000 4,462,625 1.0165 1.020 1.010 1.020 1.000 1.040 4,390,000 1.0165 0.00%
2015-04-16 0 1.020 1.010 1.030 0.990 1.040 5,207,500 5,326,550 1.0229 1.020 1.010 1.030 0.990 1.040 5,207,500 1.0229 3.03%
2015-04-15 0 0.990 0.990 1.000 0.980 1.020 10,270,000 10,257,775 0.9988 0.990 0.990 1.000 0.980 1.020 10,270,000 0.9988 -1.98%
2015-04-14 0 1.010 1.010 1.020 0.880 1.050 26,307,500 26,012,350 0.9888 1.010 1.010 1.020 0.880 1.050 26,307,500 0.9888 13.48%
2015-04-13 0 0.890 0.880 0.890 0.830 0.900 12,112,500 10,480,900 0.8653 0.890 0.880 0.890 0.830 0.900 12,112,500 0.8653 2.30%
2015-04-10 0 0.870 0.860 0.870 0.830 0.910 7,152,500 6,209,400 0.8681 0.870 0.860 0.870 0.830 0.910 7,152,500 0.8681 -3.33%
2015-04-09 0 0.900 0.890 0.900 0.880 0.940 11,777,500 10,680,625 0.9069 0.900 0.890 0.900 0.880 0.940 11,777,500 0.9069 2.27%
2015-04-08 0 0.880 0.870 0.880 0.830 0.890 11,460,000 9,858,750 0.8603 0.880 0.870 0.880 0.830 0.890 11,460,000 0.8603 1.15%
2015-04-02 0 0.870 0.860 0.870 0.770 0.870 19,195,000 16,034,825 0.8354 0.870 0.860 0.870 0.770 0.870 19,195,000 0.8354 12.99%
2015-04-01 0 0.770 0.760 0.770 0.740 0.770 3,450,000 2,599,275 0.7534 0.770 0.760 0.770 0.740 0.770 3,450,000 0.7534 4.05%
2015-03-31 0 0.740 0.740 0.750 0.730 0.760 9,002,500 6,710,000 0.7453 0.740 0.740 0.750 0.730 0.760 9,002,500 0.7453 0.00%
2015-03-30 0 0.740 0.730 0.740 0.730 0.780 10,640,000 8,010,325 0.7529 0.740 0.730 0.740 0.730 0.780 10,640,000 0.7529 0.00%
2015-03-27 0 0.740 0.740 0.750 0.730 0.760 5,252,500 3,923,450 0.7470 0.740 0.740 0.750 0.730 0.760 5,252,500 0.7470 0.00%
2015-03-26 0 0.740 0.740 0.750 0.730 0.800 5,207,500 3,931,800 0.7550 0.740 0.740 0.750 0.730 0.800 5,207,500 0.7550 -1.33%
2015-03-25 0 0.750 0.760 0.770 0.720 0.810 8,462,500 6,517,900 0.7702 0.750 0.760 0.770 0.720 0.810 8,462,500 0.7702 4.17%
2015-03-24 0 0.720 0.710 0.730 0.710 0.750 3,507,500 2,539,300 0.7240 0.720 0.710 0.730 0.710 0.750 3,507,500 0.7240 -4.00%
2015-03-23 0 0.750 0.750 0.760 0.750 0.780 3,407,500 2,583,225 0.7581 0.750 0.750 0.760 0.750 0.780 3,407,500 0.7581 -2.60%
2015-03-20 0 0.770 0.760 0.770 0.760 0.790 2,692,500 2,080,975 0.7729 0.770 0.760 0.770 0.760 0.790 2,692,500 0.7729 -1.28%
2015-03-19 0 0.780 0.780 0.790 0.760 0.810 4,075,000 3,198,100 0.7848 0.780 0.780 0.790 0.760 0.810 4,075,000 0.7848 -1.27%
2015-03-18 0 0.790 0.780 0.790 0.750 0.830 17,017,500 13,499,200 0.7933 0.790 0.780 0.790 0.750 0.830 17,017,500 0.7933 2.60%
2015-03-17 0 0.770 0.770 0.780 0.770 0.800 4,050,000 3,152,950 0.7785 0.770 0.770 0.780 0.770 0.800 4,050,000 0.7785 -2.53%
2015-03-16 0 0.790 0.780 0.790 0.770 0.850 5,192,500 4,192,500 0.8074 0.790 0.780 0.790 0.770 0.850 5,192,500 0.8074 -4.82%
2015-03-13 0 0.830 0.830 0.840 0.820 0.870 2,430,000 2,041,150 0.8400 0.830 0.830 0.840 0.820 0.870 2,430,000 0.8400 -4.60%
2015-03-12 0 0.870 0.870 0.880 0.810 0.890 4,182,500 3,611,700 0.8635 0.870 0.870 0.880 0.810 0.890 4,182,500 0.8635 4.82%
2015-03-11 0 0.830 0.810 0.830 0.810 0.860 1,640,000 1,363,575 0.8314 0.830 0.810 0.830 0.810 0.860 1,640,000 0.8314 -3.49%
2015-03-10 0 0.860 0.850 0.860 0.840 0.900 2,880,000 2,469,250 0.8574 0.860 0.850 0.860 0.840 0.900 2,880,000 0.8574 -3.37%
2015-03-09 0 0.890 0.870 0.890 0.870 0.930 4,087,500 3,634,150 0.8891 0.890 0.870 0.890 0.870 0.930 4,087,500 0.8891 -1.11%
2015-03-06 0 0.900 0.900 0.910 0.890 0.960 5,230,000 4,799,150 0.9176 0.900 0.900 0.910 0.890 0.960 5,230,000 0.9176 -3.23%
2015-03-05 0 0.930 0.930 0.940 0.840 0.940 24,465,000 21,864,725 0.8937 0.930 0.930 0.940 0.840 0.940 24,465,000 0.8937 9.41%
2015-03-04 0 0.850 0.850 0.860 0.770 0.880 20,155,000 17,033,800 0.8451 0.850 0.850 0.860 0.770 0.880 20,155,000 0.8451 10.39%
2015-03-03 0 0.770 0.770 0.780 0.760 0.830 7,197,500 5,658,075 0.7861 0.770 0.770 0.780 0.760 0.830 7,197,500 0.7861 -6.10%
2015-03-02 0 0.820 0.810 0.820 0.680 0.820 36,892,500 28,301,675 0.7671 0.820 0.810 0.820 0.680 0.820 36,892,500 0.7671 20.59%
2015-02-27 0 0.680 0.670 0.680 0.670 0.680 485,000 325,050 0.6702 0.680 0.670 0.680 0.670 0.680 485,000 0.6702 1.49%
2015-02-26 0 0.670 0.660 0.670 0.660 0.670 1,192,500 795,225 0.6669 0.670 0.660 0.670 0.660 0.670 1,192,500 0.6669 0.00%
2015-02-25 0 0.670 0.670 0.680 0.660 0.680 275,000 183,875 0.6686 0.670 0.670 0.680 0.660 0.680 275,000 0.6686 -1.47%
2015-02-24 0 0.680 0.670 0.680 0.670 0.690 260,000 177,375 0.6822 0.680 0.670 0.680 0.670 0.690 260,000 0.6822 -1.45%
2015-02-23 0 0.690 0.660 0.690 0.660 0.690 735,000 494,050 0.6722 0.690 0.660 0.690 0.660 0.690 735,000 0.6722 4.55%
2015-02-18 0 0.660 0.650 0.670 0.630 0.670 822,500 530,875 0.6454 0.660 0.650 0.670 0.630 0.670 822,500 0.6454 0.00%
2015-02-17 0 0.660 0.650 0.660 0.650 0.670 1,745,000 1,146,300 0.6569 0.660 0.650 0.660 0.650 0.670 1,745,000 0.6569 -1.49%
2015-02-16 0 0.670 0.660 0.670 0.660 0.670 702,500 469,000 0.6676 0.670 0.660 0.670 0.660 0.670 702,500 0.6676 0.00%
2015-02-13 0 0.670 0.660 0.670 0.650 0.680 2,572,500 1,705,300 0.6629 0.670 0.660 0.670 0.650 0.680 2,572,500 0.6629 0.00%
2015-02-12 0 0.670 0.670 0.680 0.660 0.680 2,520,000 1,678,525 0.6661 0.670 0.670 0.680 0.660 0.680 2,520,000 0.6661 -1.47%
2015-02-11 0 0.680 0.680 0.690 0.670 0.690 1,432,500 973,100 0.6793 0.680 0.680 0.690 0.670 0.690 1,432,500 0.6793 -2.86%
2015-02-10 0 0.700 0.680 0.700 0.680 0.700 3,045,000 2,087,425 0.6855 0.700 0.680 0.700 0.680 0.700 3,045,000 0.6855 0.00%
2015-02-09 0 0.700 0.690 0.700 0.670 0.700 1,080,000 741,750 0.6868 0.700 0.690 0.700 0.670 0.700 1,080,000 0.6868 4.48%
2015-02-06 0 0.670 0.670 0.680 0.670 0.690 1,760,000 1,195,025 0.6790 0.670 0.670 0.680 0.670 0.690 1,760,000 0.6790 0.00%
2015-02-05 0 0.670 0.670 0.690 0.670 0.700 892,500 609,500 0.6829 0.670 0.670 0.690 0.670 0.700 892,500 0.6829 -2.90%
2015-02-04 0 0.690 0.680 0.690 0.670 0.690 935,000 628,750 0.6725 0.690 0.680 0.690 0.670 0.690 935,000 0.6725 1.47%
2015-02-03 0 0.680 0.680 0.690 0.670 0.700 2,920,000 1,997,200 0.6840 0.680 0.680 0.690 0.670 0.700 2,920,000 0.6840 -2.86%
2015-02-02 0 0.700 0.680 0.700 0.670 0.700 1,475,000 1,022,025 0.6929 0.700 0.680 0.700 0.670 0.700 1,475,000 0.6929 1.45%
2015-01-30 0 0.690 0.680 0.690 0.680 0.700 2,227,500 1,541,000 0.6918 0.690 0.680 0.690 0.680 0.700 2,227,500 0.6918 0.00%
2015-01-29 0 0.690 0.680 0.690 0.670 0.700 1,797,500 1,233,575 0.6863 0.690 0.680 0.690 0.670 0.700 1,797,500 0.6863 0.00%
2015-01-28 0 0.690 0.680 0.700 0.670 0.710 4,145,000 2,874,950 0.6936 0.690 0.680 0.700 0.670 0.710 4,145,000 0.6936 0.00%
2015-01-27 0 0.690 0.680 0.690 0.660 0.700 2,112,500 1,437,900 0.6807 0.690 0.680 0.690 0.660 0.700 2,112,500 0.6807 -1.43%
2015-01-26 0 0.700 0.680 0.700 0.640 0.720 7,160,000 4,948,000 0.6911 0.700 0.680 0.700 0.640 0.720 7,160,000 0.6911 6.06%
2015-01-23 0 0.660 0.650 0.660 0.640 0.680 2,445,000 1,604,975 0.6564 0.660 0.650 0.660 0.640 0.680 2,445,000 0.6564 0.00%
2015-01-22 0 0.660 0.650 0.660 0.650 0.700 3,702,500 2,504,700 0.6765 0.660 0.650 0.660 0.650 0.700 3,702,500 0.6765 -1.49%
2015-01-21 0 0.670 0.660 0.670 0.640 0.700 7,757,500 5,261,975 0.6783 0.670 0.660 0.670 0.640 0.700 7,757,500 0.6783 6.35%
2015-01-20 0 0.630 0.620 0.630 0.620 0.640 1,825,000 1,147,775 0.6289 0.630 0.620 0.630 0.620 0.640 1,825,000 0.6289 0.00%
2015-01-19 0 0.630 0.620 0.630 0.620 0.640 1,735,000 1,085,350 0.6256 0.630 0.620 0.630 0.620 0.640 1,735,000 0.6256 -3.08%
2015-01-16 0 0.650 0.630 0.650 0.620 0.670 2,872,500 1,836,400 0.6393 0.650 0.630 0.650 0.620 0.670 2,872,500 0.6393 0.00%
2015-01-15 0 0.650 0.650 0.660 0.620 0.670 6,860,000 4,431,250 0.6460 0.650 0.650 0.660 0.620 0.670 6,860,000 0.6460 -2.99%
2015-01-14 0 0.670 0.660 0.670 0.660 0.680 3,525,000 2,361,075 0.6698 0.670 0.660 0.670 0.660 0.680 3,525,000 0.6698 0.00%
2015-01-13 0 0.670 0.670 0.680 0.670 0.710 4,877,500 3,352,775 0.6874 0.670 0.670 0.680 0.670 0.710 4,877,500 0.6874 -4.29%
2015-01-12 0 0.700 0.700 0.710 0.690 0.760 7,572,500 5,457,200 0.7207 0.700 0.700 0.710 0.690 0.760 7,572,500 0.7207 -1.41%
2015-01-09 0 0.710 0.710 0.720 0.700 0.730 4,040,000 2,886,800 0.7146 0.710 0.710 0.720 0.700 0.730 4,040,000 0.7146 -1.39%
2015-01-08 0 0.720 0.710 0.720 0.690 0.730 6,292,500 4,464,850 0.7096 0.720 0.710 0.720 0.690 0.730 6,292,500 0.7096 0.00%
2015-01-07 0 0.720 0.710 0.730 0.680 0.740 20,347,500 14,345,850 0.7050 0.720 0.710 0.730 0.680 0.740 20,347,500 0.7050 -12.20%
2015-01-06 0 0.820 0.820 0.830 0.790 0.830 14,230,000 11,461,850 0.8055 0.820 0.820 0.830 0.790 0.830 14,230,000 0.8055 0.00%
2015-01-05 0 0.820 0.810 0.830 0.740 0.830 19,580,000 15,534,900 0.7934 0.820 0.810 0.830 0.740 0.830 19,580,000 0.7934 7.89%
2015-01-02 0 0.760 0.760 0.770 0.750 0.820 21,192,500 16,421,525 0.7749 0.760 0.760 0.770 0.750 0.820 21,192,500 0.7749 -3.80%
2014-12-31 0 0.790 0.780 0.790 0.690 0.800 36,470,000 27,290,050 0.7483 0.790 0.780 0.790 0.690 0.800 36,470,000 0.7483 12.86%
2014-12-30 0 0.700 0.690 0.700 0.690 0.820 59,712,500 43,339,950 0.7258 0.700 0.690 0.700 0.690 0.820 59,712,500 0.7258 -11.39%
2014-12-29 0 0.790 0.780 0.790 0.770 1.000 50,460,000 41,388,075 0.8202 0.790 0.780 0.790 0.770 1.000 50,460,000 0.8202 -28.83%
2014-12-24 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2014-12-10 0 1.260 1.250 1.270 1.240 1.270 687,500 863,600 1.2561 1.110 1.101 1.119 1.092 1.119 780,405 1.1066 1.61%
2014-12-09 0 1.240 1.250 1.260 1.150 1.300 5,395,000 6,756,575 1.2524 1.092 1.101 1.110 1.013 1.145 6,124,054 1.1033 5.08%
2014-12-08 0 1.180 1.170 1.180 1.090 1.180 2,650,000 3,042,350 1.1481 1.040 1.031 1.040 0.960 1.040 3,008,108 1.0114 6.31%
2014-12-05 0 1.110 1.110 1.120 1.000 1.190 7,512,500 8,301,100 1.1050 0.978 0.978 0.987 0.881 1.048 8,527,703 0.9734 -7.50%
2014-12-04 0 1.200 1.190 1.200 1.190 1.210 1,112,500 1,329,525 1.1951 1.057 1.048 1.057 1.048 1.066 1,262,838 1.0528 -0.83%
2014-12-03 0 1.210 1.190 1.210 1.170 1.240 2,070,000 2,473,000 1.1947 1.066 1.048 1.066 1.031 1.092 2,349,730 1.0525 -0.82%
2014-12-02 0 1.220 1.210 1.230 1.160 1.280 9,407,620 11,331,944 1.2045 1.075 1.066 1.084 1.022 1.128 10,678,920 1.0612 -6.15%
2014-12-01 0 1.300 1.290 1.300 1.250 1.360 6,302,500 8,244,925 1.3082 1.145 1.136 1.145 1.101 1.198 7,154,189 1.1525 -3.70%
2014-11-28 0 1.350 1.350 1.360 1.310 1.470 11,282,500 15,418,475 1.3666 1.189 1.189 1.198 1.154 1.295 12,807,162 1.2039 -6.90%
2014-11-27 0 1.450 1.450 1.460 1.330 1.470 8,932,500 12,531,750 1.4029 1.277 1.277 1.286 1.172 1.295 10,139,595 1.2359 7.41%
2014-11-26 0 1.350 1.330 1.350 1.320 1.360 4,122,500 5,540,400 1.3439 1.189 1.172 1.189 1.163 1.198 4,679,595 1.1839 2.27%
2014-11-25 0 1.320 1.310 1.320 1.320 1.370 5,072,400 6,831,519 1.3468 1.163 1.154 1.163 1.163 1.207 5,757,859 1.1865 -2.22%
2014-11-24 0 1.350 1.350 1.360 1.300 1.400 11,792,500 15,960,325 1.3534 1.189 1.189 1.198 1.145 1.233 13,386,081 1.1923 6.30%
2014-11-21 0 1.270 1.260 1.270 1.220 1.370 5,675,000 7,396,775 1.3034 1.119 1.110 1.119 1.075 1.207 6,441,892 1.1482 0.00%
2014-11-20 0 1.270 1.260 1.270 1.200 1.270 2,602,500 3,259,550 1.2525 1.119 1.110 1.119 1.057 1.119 2,954,189 1.1034 3.25%
2014-11-19 0 1.230 1.220 1.230 1.190 1.240 2,660,000 3,235,925 1.2165 1.084 1.075 1.084 1.048 1.092 3,019,459 1.0717 3.36%
2014-11-18 0 1.190 1.180 1.190 1.110 1.270 6,697,500 7,926,175 1.1835 1.048 1.040 1.048 0.978 1.119 7,602,568 1.0426 -5.56%
2014-11-17 0 1.260 1.260 1.270 1.260 1.380 4,605,000 6,010,975 1.3053 1.110 1.110 1.119 1.110 1.216 5,227,297 1.1499 -8.03%
2014-11-14 0 1.370 1.350 1.370 1.340 1.460 13,500,000 18,978,350 1.4058 1.207 1.189 1.207 1.180 1.286 15,324,324 1.2384 0.00%
2014-11-13 0 1.370 1.370 1.380 1.200 1.400 19,510,000 25,853,875 1.3252 1.207 1.207 1.216 1.057 1.233 22,146,486 1.1674 10.48%
2014-11-12 0 1.240 1.240 1.250 1.220 1.250 1,995,000 2,467,750 1.2370 1.092 1.092 1.101 1.075 1.101 2,264,595 1.0897 2.48%
2014-11-11 0 1.210 1.210 1.220 1.180 1.220 1,187,500 1,420,800 1.1965 1.066 1.066 1.075 1.040 1.075 1,347,973 1.0540 0.83%
2014-11-10 0 1.200 1.190 1.220 1.200 1.260 1,905,000 2,345,125 1.2310 1.057 1.048 1.075 1.057 1.110 2,162,432 1.0845 -3.23%
2014-11-07 0 1.240 1.230 1.240 1.200 1.290 6,280,000 7,840,725 1.2485 1.092 1.084 1.092 1.057 1.136 7,128,649 1.0999 2.48%
2014-11-06 0 1.210 1.210 1.220 1.180 1.220 2,510,000 3,000,450 1.1954 1.066 1.066 1.075 1.040 1.075 2,849,189 1.0531 1.68%
2014-11-05 0 1.190 1.190 1.200 1.160 1.240 5,577,500 6,702,025 1.2016 1.048 1.048 1.057 1.022 1.092 6,331,216 1.0586 0.00%
2014-11-04 0 1.190 1.180 1.190 1.130 1.200 2,307,500 2,728,675 1.1825 1.048 1.040 1.048 0.995 1.057 2,619,324 1.0417 3.48%
2014-11-03 0 1.150 1.140 1.180 1.150 1.190 2,422,500 2,824,900 1.1661 1.013 1.004 1.040 1.013 1.048 2,749,865 1.0273 -2.54%
2014-10-31 0 1.180 1.170 1.190 1.140 1.190 1,815,000 2,124,625 1.1706 1.040 1.031 1.048 1.004 1.048 2,060,270 1.0312 3.51%
2014-10-30 0 1.140 1.140 1.150 1.120 1.160 1,552,500 1,769,525 1.1398 1.004 1.004 1.013 0.987 1.022 1,762,297 1.0041 -0.87%
2014-10-29 0 1.150 1.150 1.160 1.140 1.210 4,020,000 4,711,525 1.1720 1.013 1.013 1.022 1.004 1.066 4,563,243 1.0325 0.00%
2014-10-28 0 1.150 1.130 1.150 1.100 1.160 2,025,000 2,277,800 1.1248 1.013 0.995 1.013 0.969 1.022 2,298,649 0.9909 0.88%
2014-10-27 0 1.140 1.130 1.140 1.120 1.170 1,495,000 1,706,000 1.1411 1.004 0.995 1.004 0.987 1.031 1,697,027 1.0053 -4.20%
2014-10-24 0 1.190 1.170 1.180 1.160 1.200 1,417,500 1,669,500 1.1778 1.048 1.031 1.040 1.022 1.057 1,609,054 1.0376 0.00%
2014-10-23 0 1.190 1.180 1.190 1.150 1.250 2,727,500 3,236,500 1.1866 1.048 1.040 1.048 1.013 1.101 3,096,081 1.0454 -3.25%
2014-10-22 0 1.230 1.210 1.230 1.140 1.280 7,730,000 9,460,550 1.2239 1.084 1.066 1.084 1.004 1.128 8,774,595 1.0782 4.24%
2014-10-21 0 1.180 1.180 1.190 1.140 1.260 8,310,500 9,870,768 1.1877 1.040 1.040 1.048 1.004 1.110 9,433,541 1.0463 -3.28%
2014-10-20 0 1.220 1.210 1.220 1.190 1.260 2,380,000 2,911,925 1.2235 1.075 1.066 1.075 1.048 1.110 2,701,622 1.0778 -3.17%
2014-10-17 0 1.260 1.250 1.260 1.250 1.320 6,130,000 7,851,725 1.2809 1.110 1.101 1.110 1.101 1.163 6,958,378 1.1284 -3.08%
2014-10-16 0 1.300 1.290 1.300 1.160 1.340 16,315,000 20,936,850 1.2833 1.145 1.136 1.145 1.022 1.180 18,519,730 1.1305 6.56%
2014-10-15 0 1.220 1.220 1.230 1.210 1.370 17,963,500 23,277,740 1.2958 1.075 1.075 1.084 1.066 1.207 20,391,000 1.1416 -4.69%
2014-10-14 0 1.280 1.280 1.290 1.030 1.380 30,700,000 39,291,825 1.2799 1.128 1.128 1.136 0.907 1.216 34,848,649 1.1275 21.90%
2014-10-13 0 1.050 1.050 1.070 1.040 1.120 3,815,000 4,080,250 1.0695 0.925 0.925 0.943 0.916 0.987 4,330,541 0.9422 -6.25%
2014-10-10 0 1.120 1.100 1.120 1.080 1.180 8,612,500 9,725,025 1.1292 0.987 0.969 0.987 0.951 1.040 9,776,351 0.9947 -5.88%
2014-10-09 0 1.190 1.180 1.190 1.140 1.500 35,901,000 44,850,380 1.2493 1.048 1.040 1.048 1.004 1.321 40,752,486 1.1006 22.68%
2014-10-08 1 - - - - - 0 0 - 0.855 - - - - 0 - 0.00%
2014-10-07 0 0.970 0.950 0.970 0.760 0.970 17,550,000 15,721,375 0.8958 0.855 0.837 0.855 0.670 0.855 19,921,622 0.7892 29.33%
2014-10-06 0 0.750 0.750 0.760 0.730 0.800 3,237,500 2,487,200 0.7682 0.661 0.661 0.670 0.643 0.705 3,675,000 0.6768 -3.85%
2014-10-03 0 0.780 0.770 0.790 0.720 0.800 3,161,000 2,417,655 0.7648 0.687 0.678 0.696 0.634 0.705 3,588,162 0.6738 6.85%
2014-09-30 0 0.730 0.720 0.730 0.720 0.730 515,000 374,050 0.7263 0.643 0.634 0.643 0.634 0.643 584,595 0.6398 -0.41%
2014-09-29 0 0.740 0.730 0.750 0.710 0.750 1,322,500 961,800 0.7273 0.646 0.637 0.654 0.620 0.654 1,515,553 0.6346 -3.90%
2014-09-26 0 0.770 0.760 0.770 0.750 0.780 1,070,000 817,275 0.7638 0.672 0.663 0.672 0.654 0.681 1,226,194 0.6665 0.00%
2014-09-25 0 0.770 0.770 0.780 0.770 0.810 1,075,000 847,500 0.7884 0.672 0.672 0.681 0.672 0.707 1,231,924 0.6879 -3.75%
2014-09-24 0 0.800 0.790 0.800 0.790 0.840 1,335,000 1,086,725 0.8140 0.698 0.689 0.698 0.689 0.733 1,529,877 0.7103 -1.23%
2014-09-23 0 0.810 0.800 0.820 0.770 0.830 2,690,000 2,157,825 0.8022 0.707 0.698 0.716 0.672 0.724 3,082,674 0.7000 5.19%
2014-09-22 0 0.770 0.770 0.780 0.750 0.770 990,000 754,100 0.7617 0.672 0.672 0.681 0.654 0.672 1,134,516 0.6647 2.67%
2014-09-19 0 0.750 0.750 0.760 0.750 0.760 207,500 156,550 0.7545 0.654 0.654 0.663 0.654 0.663 237,790 0.6584 -1.32%
2014-09-18 0 0.760 0.750 0.760 0.750 0.790 1,030,000 790,000 0.7670 0.663 0.654 0.663 0.654 0.689 1,180,355 0.6693 -2.56%
2014-09-17 0 0.780 0.780 0.790 0.740 0.790 4,832,500 3,718,975 0.7696 0.681 0.681 0.689 0.646 0.689 5,537,926 0.6715 4.00%
2014-09-16 0 0.750 0.730 0.750 0.720 0.750 677,500 498,975 0.7365 0.654 0.637 0.654 0.628 0.654 776,398 0.6427 4.17%
2014-09-15 0 0.720 0.720 0.730 0.710 0.730 865,000 621,650 0.7187 0.628 0.628 0.637 0.620 0.637 991,269 0.6271 0.00%
2014-09-12 0 0.720 0.700 0.730 0.700 0.750 3,647,500 2,605,550 0.7143 0.628 0.611 0.637 0.611 0.654 4,179,945 0.6233 -4.00%
2014-09-11 0 0.750 0.750 0.760 0.730 0.760 1,162,500 876,225 0.7537 0.654 0.654 0.663 0.637 0.663 1,332,196 0.6577 2.74%
2014-09-10 0 0.730 0.730 0.750 0.720 0.750 1,487,500 1,089,425 0.7324 0.637 0.637 0.654 0.628 0.654 1,704,638 0.6391 0.00%
2014-09-08 0 0.730 0.720 0.740 0.720 0.760 1,447,500 1,062,000 0.7337 0.637 0.628 0.646 0.628 0.663 1,658,799 0.6402 -3.95%
2014-09-05 0 0.760 0.720 0.750 0.730 0.810 3,305,000 2,514,575 0.7608 0.663 0.628 0.654 0.637 0.707 3,787,449 0.6639 -5.00%
2014-09-04 0 0.800 0.790 0.810 0.800 0.820 1,257,500 1,017,825 0.8094 0.698 0.689 0.707 0.698 0.716 1,441,064 0.7063 -1.23%
2014-09-03 0 0.810 0.790 0.820 0.780 0.820 2,257,500 1,817,350 0.8050 0.707 0.689 0.716 0.681 0.716 2,587,040 0.7025 -2.41%
2014-09-02 0 0.830 0.810 0.850 0.820 0.850 1,190,000 996,325 0.8372 0.724 0.707 0.742 0.716 0.742 1,363,711 0.7306 -4.60%
2014-09-01 0 0.870 0.860 0.880 0.820 0.880 1,682,500 1,442,350 0.8573 0.759 0.750 0.768 0.716 0.768 1,928,104 0.7481 2.35%
2014-08-29 0 0.850 0.850 0.860 0.840 0.890 570,000 486,300 0.8532 0.742 0.742 0.750 0.733 0.777 653,206 0.7445 -2.30%
2014-08-28 0 0.870 0.860 0.880 0.850 0.900 965,000 840,600 0.8711 0.759 0.750 0.768 0.742 0.785 1,105,866 0.7601 -3.33%
2014-08-27 0 0.900 0.880 0.900 0.880 0.980 3,670,000 3,338,825 0.9098 0.785 0.768 0.785 0.768 0.855 4,205,730 0.7939 -8.16%
2014-08-26 0 0.980 0.930 1.000 0.940 1.030 3,670,000 3,539,375 0.9644 0.855 0.812 0.873 0.820 0.899 4,205,730 0.8416 -4.85%
2014-08-25 0 1.030 1.030 1.110 - - 0 0 - 0.899 0.899 0.969 - - 0 - 0.98%
2014-08-22 0 1.020 1.050 1.080 1.010 1.060 340,000 348,900 1.0262 0.890 0.916 0.942 0.881 0.925 389,632 0.8955 -2.86%
2014-08-21 0 1.050 1.040 1.060 1.020 1.100 820,000 865,175 1.0551 0.916 0.908 0.925 0.890 0.960 939,700 0.9207 -4.55%
2014-08-20 0 1.100 1.070 1.100 1.070 1.100 192,500 207,950 1.0803 0.960 0.934 0.960 0.934 0.960 220,600 0.9427 -0.90%
2014-08-19 0 1.110 1.080 1.110 1.080 1.120 1,000,000 1,099,100 1.0991 0.969 0.942 0.969 0.942 0.977 1,145,975 0.9591 0.00%
2014-08-18 0 1.110 1.100 1.110 1.070 1.120 765,000 849,425 1.1104 0.969 0.960 0.969 0.934 0.977 876,671 0.9689 0.91%
2014-08-15 0 1.100 1.100 1.110 1.020 1.110 1,863,000 2,012,287 1.0801 0.960 0.960 0.969 0.890 0.969 2,134,952 0.9425 4.76%
2014-08-14 0 1.050 1.030 1.070 0.980 1.050 310,000 317,300 1.0235 0.916 0.899 0.934 0.855 0.916 355,252 0.8932 5.00%
2014-08-13 0 1.000 0.990 1.000 0.970 1.060 942,500 949,050 1.0069 0.873 0.864 0.873 0.846 0.925 1,080,082 0.8787 -5.66%
2014-08-12 0 1.060 1.050 1.060 1.030 1.080 532,500 565,525 1.0620 0.925 0.916 0.925 0.899 0.942 610,232 0.9267 -1.85%
2014-08-11 0 1.080 1.070 1.080 1.060 1.100 617,500 665,300 1.0774 0.942 0.934 0.942 0.925 0.960 707,640 0.9402 -1.82%
2014-08-08 0 1.100 1.090 1.100 1.090 1.100 607,500 667,550 1.0988 0.960 0.951 0.960 0.951 0.960 696,180 0.9589 -0.90%
2014-08-07 0 1.110 1.100 1.110 1.100 1.150 1,300,000 1,448,025 1.1139 0.969 0.960 0.969 0.960 1.004 1,489,768 0.9720 -3.48%
2014-08-06 0 1.150 1.130 1.150 1.090 1.160 1,330,000 1,508,250 1.1340 1.004 0.986 1.004 0.951 1.012 1,524,147 0.9896 -1.71%
2014-08-05 0 1.170 1.170 1.180 1.170 1.190 220,000 258,550 1.1752 1.021 1.021 1.030 1.021 1.038 252,115 1.0255 -2.50%
2014-08-04 0 1.200 1.190 1.230 1.170 1.230 1,334,500 1,602,537 1.2009 1.047 1.038 1.073 1.021 1.073 1,529,304 1.0479 -2.44%
2014-08-01 0 1.230 1.180 1.200 1.100 1.230 1,492,500 1,772,100 1.1873 1.073 1.030 1.047 0.960 1.073 1,710,368 1.0361 6.96%
2014-07-31 0 1.150 1.160 1.170 1.150 1.380 7,960,000 9,554,925 1.2004 1.004 1.012 1.021 1.004 1.204 9,121,965 1.0475 -22.30%
2014-07-30 0 1.480 1.450 1.480 1.450 1.500 132,500 197,300 1.4891 1.291 1.265 1.291 1.265 1.309 151,842 1.2994 0.00%
2014-07-29 0 1.480 1.460 1.480 1.450 1.500 1,335,000 1,969,425 1.4752 1.291 1.274 1.291 1.265 1.309 1,529,877 1.2873 2.07%
2014-07-28 0 1.450 1.430 1.460 1.450 1.460 110,000 159,575 1.4507 1.265 1.248 1.274 1.265 1.274 126,057 1.2659 0.00%
2014-07-25 0 1.450 1.450 1.480 1.450 1.490 247,500 359,150 1.4511 1.265 1.265 1.291 1.265 1.300 283,629 1.2663 -2.03%
2014-07-24 0 1.480 1.450 1.490 1.440 1.480 232,500 336,900 1.4490 1.291 1.265 1.300 1.257 1.291 266,439 1.2645 0.00%
2014-07-23 0 1.480 1.450 1.480 1.430 1.480 137,500 197,925 1.4395 1.291 1.265 1.291 1.248 1.291 157,572 1.2561 3.50%
2014-07-22 0 1.430 1.430 1.460 1.420 1.440 75,000 107,000 1.4267 1.248 1.248 1.274 1.239 1.257 85,948 1.2449 0.70%
2014-07-21 0 1.420 1.410 1.470 - - 0 0 - 1.239 1.230 1.283 - - 0 - 0.00%
2014-07-18 0 1.420 1.420 1.430 1.400 1.440 37,500 52,775 1.4073 1.239 1.239 1.248 1.222 1.257 42,974 1.2281 -2.07%
2014-07-17 0 1.450 1.430 1.470 1.430 1.460 305,000 438,550 1.4379 1.265 1.248 1.283 1.248 1.274 349,523 1.2547 0.00%
2014-07-16 0 1.450 1.430 1.450 1.420 1.450 430,000 615,700 1.4319 1.265 1.248 1.265 1.239 1.265 492,769 1.2495 0.00%
2014-07-15 0 1.450 1.450 1.480 1.380 1.500 2,642,500 3,761,800 1.4236 1.265 1.265 1.291 1.204 1.309 3,028,240 1.2422 4.32%
2014-07-14 0 1.390 1.370 1.390 1.390 1.390 17,500 24,325 1.3900 1.213 1.195 1.213 1.213 1.213 20,055 1.2129 0.00%
2014-07-11 0 1.390 1.380 1.390 1.390 1.410 262,500 368,225 1.4028 1.213 1.204 1.213 1.213 1.230 300,819 1.2241 -2.11%
2014-07-10 0 1.420 1.360 1.420 1.400 1.420 110,000 154,675 1.4061 1.239 1.187 1.239 1.222 1.239 126,057 1.2270 0.00%
2014-07-09 0 1.420 1.400 1.420 1.420 1.420 1,825,000 2,591,500 1.4200 1.239 1.222 1.239 1.239 1.239 2,091,405 1.2391 0.00%
2014-07-08 0 1.420 1.410 1.430 1.400 1.430 980,000 1,392,750 1.4212 1.239 1.230 1.248 1.222 1.248 1,123,056 1.2401 0.00%
2014-07-07 0 1.420 1.410 1.430 1.410 1.430 2,295,000 3,280,300 1.4293 1.239 1.230 1.248 1.230 1.248 2,630,014 1.2473 0.00%
2014-07-04 0 1.420 1.420 1.440 1.400 1.440 782,500 1,119,950 1.4312 1.239 1.239 1.257 1.222 1.257 896,726 1.2489 0.71%
2014-07-03 0 1.410 1.410 1.420 1.310 1.410 3,095,000 4,328,550 1.3986 1.230 1.230 1.239 1.143 1.230 3,546,794 1.2204 4.44%
2014-07-02 0 1.350 1.350 1.370 1.300 1.370 657,500 879,775 1.3381 1.178 1.178 1.195 1.134 1.195 753,479 1.1676 3.05%
2014-06-30 0 1.310 1.300 1.310 1.280 1.310 137,500 178,500 1.2982 1.143 1.134 1.143 1.117 1.143 157,572 1.1328 0.00%
2014-06-27 0 1.310 1.300 1.310 1.290 1.310 227,500 295,225 1.2977 1.143 1.134 1.143 1.126 1.143 260,709 1.1324 1.55%
2014-06-26 0 1.290 1.290 1.300 1.270 1.300 612,500 789,450 1.2889 1.126 1.126 1.134 1.108 1.134 701,910 1.1247 -2.27%
2014-06-25 0 1.320 1.300 1.320 1.320 1.320 5,000 6,600 1.3200 1.152 1.134 1.152 1.152 1.152 5,730 1.1519 -0.75%
2014-06-24 0 1.330 1.290 1.340 1.290 1.340 77,500 101,625 1.3113 1.161 1.126 1.169 1.126 1.169 88,813 1.1443 -2.21%
2014-06-23 0 1.360 1.300 1.360 - - 0 0 - 1.187 1.134 1.187 - - 0 - 0.00%
2014-06-20 0 1.360 1.320 1.360 - - 0 0 - 1.187 1.152 1.187 - - 0 - 0.00%
2014-06-19 0 1.360 1.330 1.370 1.330 1.370 35,000 47,275 1.3507 1.187 1.161 1.195 1.161 1.195 40,109 1.1787 -0.73%
2014-06-18 0 1.370 1.380 1.400 1.320 1.460 687,500 945,075 1.3747 1.195 1.204 1.222 1.152 1.274 787,858 1.1995 -0.72%
2014-06-17 0 1.380 1.330 1.380 - - 0 0 - 1.204 1.161 1.204 - - 0 - 0.00%
2014-06-16 0 1.380 1.350 1.380 - - 0 0 - 1.204 1.178 1.204 - - 0 - -0.72%
2014-06-13 0 1.390 1.360 1.390 1.380 1.400 187,500 260,375 1.3887 1.213 1.187 1.213 1.204 1.222 214,870 1.2118 0.72%
2014-06-12 0 1.380 1.350 1.380 1.380 1.380 55,000 74,400 1.3527 1.204 1.178 1.204 1.204 1.204 63,029 1.1804 2.22%
2014-06-11 0 1.350 1.350 1.380 1.330 1.390 370,000 500,950 1.3539 1.178 1.178 1.204 1.161 1.213 424,011 1.1815 -2.88%
2014-06-10 0 1.390 1.360 1.390 1.320 1.400 1,335,000 1,810,425 1.3561 1.213 1.187 1.213 1.152 1.222 1,529,877 1.1834 4.51%
2014-06-09 0 1.330 1.320 1.330 1.300 1.330 197,500 257,875 1.3057 1.161 1.152 1.161 1.134 1.161 226,330 1.1394 0.00%
2014-06-06 0 1.330 1.290 1.330 1.300 1.330 347,500 452,100 1.3010 1.161 1.126 1.161 1.134 1.161 398,226 1.1353 -0.75%
2014-06-05 0 1.340 1.310 1.340 1.290 1.340 653,500 864,640 1.3231 1.169 1.143 1.169 1.126 1.169 748,895 1.1546 0.75%
2014-06-04 0 1.330 1.290 1.330 1.320 1.330 55,000 72,750 1.3227 1.161 1.126 1.161 1.152 1.161 63,029 1.1542 0.00%
2014-06-03 0 1.330 1.280 1.330 1.280 1.330 60,000 77,150 1.2858 1.161 1.117 1.161 1.117 1.161 68,759 1.1220 -0.75%
2014-05-30 0 1.340 1.300 1.340 1.300 1.340 62,500 81,800 1.3088 1.169 1.134 1.169 1.134 1.169 71,623 1.1421 0.75%
2014-05-29 0 1.330 1.300 1.330 1.300 1.330 135,000 177,100 1.3119 1.161 1.134 1.161 1.134 1.161 154,707 1.1447 -0.75%
2014-05-28 0 1.340 1.310 1.350 1.310 1.360 70,000 92,650 1.3236 1.169 1.143 1.178 1.143 1.187 80,218 1.1550 0.00%
2014-05-27 0 1.340 1.330 1.350 1.300 1.340 480,000 635,375 1.3237 1.169 1.161 1.178 1.134 1.169 550,068 1.1551 3.08%
2014-05-26 0 1.300 1.280 1.300 1.280 1.300 90,000 116,000 1.2889 1.134 1.117 1.134 1.117 1.134 103,138 1.1247 -2.26%
2014-05-23 0 1.330 1.330 1.340 1.270 1.330 877,500 1,136,800 1.2955 1.161 1.161 1.169 1.108 1.161 1,005,593 1.1305 3.74%
2014-05-22 0 1.450 1.440 1.450 1.410 1.450 1,247,500 1,787,125 1.4326 1.119 1.111 1.119 1.088 1.119 1,616,947 1.1052 1.40%
2014-05-21 0 1.430 1.410 1.430 1.420 1.430 317,500 452,200 1.4243 1.103 1.088 1.103 1.096 1.103 411,528 1.0988 0.00%
2014-05-20 0 1.430 1.430 1.440 1.360 1.440 812,500 1,151,575 1.4173 1.103 1.103 1.111 1.049 1.111 1,053,122 1.0935 2.14%
2014-05-19 0 1.400 1.400 1.410 1.390 1.450 470,000 658,525 1.4011 1.080 1.080 1.088 1.072 1.119 609,191 1.0810 -3.45%
2014-05-16 0 1.450 1.450 1.470 1.440 1.460 245,000 353,750 1.4439 1.119 1.119 1.134 1.111 1.126 317,557 1.1140 0.69%
2014-05-15 0 1.440 1.430 1.440 1.420 1.450 392,500 563,400 1.4354 1.111 1.103 1.111 1.096 1.119 508,739 1.1074 1.41%
2014-05-14 0 1.420 1.410 1.420 1.370 1.430 1,340,000 1,865,850 1.3924 1.096 1.088 1.096 1.057 1.103 1,736,841 1.0743 5.97%
2014-05-13 0 1.340 1.340 1.350 1.300 1.350 1,245,000 1,658,650 1.3322 1.034 1.034 1.042 1.003 1.042 1,613,707 1.0279 3.08%
2014-05-12 0 1.300 1.300 1.330 1.240 1.350 577,500 742,200 1.2852 1.003 1.003 1.026 0.957 1.042 748,527 0.9915 1.56%
2014-05-09 0 1.280 1.280 1.310 1.280 1.300 230,000 298,300 1.2970 0.988 0.988 1.011 0.988 1.003 298,115 1.0006 -0.78%
2014-05-08 0 1.290 1.290 1.300 1.290 1.300 395,000 512,525 1.2975 0.995 0.995 1.003 0.995 1.003 511,979 1.0011 -0.77%
2014-05-07 0 1.300 1.300 1.310 1.280 1.310 307,500 400,450 1.3023 1.003 1.003 1.011 0.988 1.011 398,566 1.0047 1.56%
2014-05-05 0 1.280 1.270 1.280 1.230 1.350 837,500 1,073,775 1.2821 0.988 0.980 0.988 0.949 1.042 1,085,526 0.9892 0.00%
2014-05-02 0 1.280 1.270 1.290 1.270 1.290 260,000 331,600 1.2754 0.988 0.980 0.995 0.980 0.995 336,999 0.9840 -2.29%
2014-04-30 0 1.310 1.280 1.310 1.250 1.390 580,000 756,950 1.3051 1.011 0.988 1.011 0.964 1.072 751,767 1.0069 -3.68%
2014-04-29 0 1.360 1.350 1.370 1.330 1.390 595,000 806,525 1.3555 1.049 1.042 1.057 1.026 1.072 771,209 1.0458 -2.16%
2014-04-28 0 1.390 1.380 1.440 1.380 1.450 820,000 1,165,700 1.4216 1.072 1.065 1.111 1.065 1.119 1,062,843 1.0968 -4.79%
2014-04-25 0 1.460 1.460 1.470 1.450 1.500 115,000 169,550 1.4743 1.126 1.126 1.134 1.119 1.157 149,057 1.1375 0.00%
2014-04-24 0 1.460 1.460 1.490 1.450 1.460 92,500 134,900 1.4584 1.126 1.126 1.150 1.119 1.126 119,894 1.1252 0.00%
2014-04-23 0 1.460 1.460 1.490 1.450 1.500 767,500 1,125,112 1.4659 1.126 1.126 1.150 1.119 1.157 994,795 1.1310 0.00%
2014-04-22 0 1.460 1.460 1.490 1.430 1.500 1,130,000 1,642,987 1.4540 1.126 1.126 1.150 1.103 1.157 1,464,650 1.1218 -0.68%
2014-04-17 0 1.470 1.460 1.490 1.450 1.500 410,000 598,850 1.4606 1.134 1.126 1.150 1.119 1.157 531,422 1.1269 0.68%
2014-04-16 0 1.460 1.450 1.460 1.430 1.480 157,500 226,925 1.4408 1.126 1.119 1.126 1.103 1.142 204,144 1.1116 0.00%
2014-04-15 0 1.460 1.440 1.460 1.430 1.470 510,000 739,000 1.4490 1.126 1.111 1.126 1.103 1.134 661,037 1.1179 -0.68%
2014-04-14 0 1.470 1.450 1.480 1.430 1.480 725,000 1,046,675 1.4437 1.134 1.119 1.142 1.103 1.142 939,709 1.1138 0.68%
2014-04-11 0 1.460 1.460 1.510 1.460 1.570 1,230,000 1,848,375 1.5027 1.126 1.126 1.165 1.126 1.211 1,594,265 1.1594 -7.01%
2014-04-10 0 1.570 1.550 1.580 1.560 1.590 525,000 825,700 1.5728 1.211 1.196 1.219 1.204 1.227 680,479 1.2134 0.00%
2014-04-09 0 1.570 1.550 1.570 1.530 1.570 60,000 94,100 1.5683 1.211 1.196 1.211 1.180 1.211 77,769 1.2100 -1.26%
2014-04-08 0 1.590 1.570 1.600 1.530 1.650 1,260,000 2,011,325 1.5963 1.227 1.211 1.234 1.180 1.273 1,633,149 1.2316 6.00%
2014-04-07 0 1.500 1.500 1.530 1.460 1.550 412,500 625,050 1.5153 1.157 1.157 1.180 1.126 1.196 534,662 1.1691 -5.06%
2014-04-04 0 1.580 1.550 1.580 1.540 1.600 1,400,000 2,182,775 1.5591 1.219 1.196 1.219 1.188 1.234 1,814,610 1.2029 0.00%
2014-04-03 0 1.580 1.560 1.580 1.560 1.590 185,000 290,725 1.5715 1.219 1.204 1.219 1.204 1.227 239,788 1.2124 0.64%
2014-04-02 0 1.570 1.550 1.570 1.550 1.600 592,500 934,725 1.5776 1.211 1.196 1.211 1.196 1.234 767,969 1.2171 0.00%
2014-04-01 0 1.570 1.570 1.580 1.530 1.580 430,000 672,075 1.5630 1.211 1.211 1.219 1.180 1.219 557,345 1.2059 0.00%
2014-03-31 0 1.570 1.560 1.580 1.530 1.590 1,380,000 2,159,775 1.5651 1.211 1.204 1.219 1.180 1.227 1,788,687 1.2075 2.61%
2014-03-28 0 1.530 1.510 1.530 1.450 1.540 1,730,000 2,589,150 1.4966 1.180 1.165 1.180 1.119 1.188 2,242,340 1.1547 4.79%
2014-03-27 0 1.460 1.430 1.460 1.370 1.460 1,200,000 1,709,775 1.4248 1.126 1.103 1.126 1.057 1.126 1,555,380 1.0993 2.10%
2014-03-26 0 1.430 1.420 1.440 1.310 1.460 367,500 520,225 1.4156 1.103 1.096 1.111 1.011 1.126 476,335 1.0921 2.14%
2014-03-25 0 1.400 1.400 1.410 1.380 1.470 862,500 1,215,225 1.4090 1.080 1.080 1.088 1.065 1.134 1,117,929 1.0870 -4.76%
2014-03-24 0 1.470 1.460 1.490 1.430 1.490 380,000 555,750 1.4625 1.134 1.126 1.150 1.103 1.150 492,537 1.1283 0.00%
2014-03-21 0 1.470 1.470 1.480 1.390 1.490 1,967,500 2,865,550 1.4564 1.134 1.134 1.142 1.072 1.150 2,550,175 1.1237 4.26%
2014-03-20 0 1.410 1.380 1.400 1.380 1.530 1,837,500 2,663,425 1.4495 1.088 1.065 1.080 1.065 1.180 2,381,676 1.1183 -7.24%
2014-03-19 0 1.520 1.510 1.530 1.460 1.730 4,235,000 6,584,250 1.5547 1.173 1.165 1.180 1.126 1.335 5,489,196 1.1995 -7.88%
2014-03-18 0 1.650 1.660 1.680 1.610 1.680 270,000 447,325 1.6568 1.273 1.281 1.296 1.242 1.296 349,961 1.2782 -0.60%
2014-03-17 0 1.660 1.660 1.680 1.620 1.690 1,135,000 1,887,550 1.6630 1.281 1.281 1.296 1.250 1.304 1,471,130 1.2831 2.47%
2014-03-14 0 1.620 1.620 1.630 1.560 1.630 315,000 508,150 1.6132 1.250 1.250 1.258 1.204 1.258 408,287 1.2446 -2.41%
2014-03-13 0 1.660 1.630 1.670 1.630 1.690 947,500 1,571,950 1.6591 1.281 1.258 1.288 1.258 1.304 1,228,102 1.2800 0.61%
2014-03-12 0 1.650 1.610 1.660 1.600 1.680 642,500 1,050,400 1.6349 1.273 1.242 1.281 1.234 1.296 832,776 1.2613 -2.37%
2014-03-11 0 1.690 1.670 1.700 1.670 1.740 947,500 1,616,350 1.7059 1.304 1.288 1.312 1.288 1.342 1,228,102 1.3161 -0.59%
2014-03-10 0 1.700 1.670 1.700 1.590 1.700 1,400,000 2,284,725 1.6319 1.312 1.288 1.312 1.227 1.312 1,814,610 1.2591 -0.58%
2014-03-07 0 1.710 1.710 1.720 1.660 1.720 2,000,000 3,384,275 1.6921 1.319 1.319 1.327 1.281 1.327 2,592,300 1.3055 1.79%
2014-03-06 0 1.680 1.670 1.680 1.620 1.720 3,145,000 5,293,275 1.6831 1.296 1.288 1.296 1.250 1.327 4,076,392 1.2985 5.00%
2014-03-05 0 1.600 1.560 1.600 1.430 1.760 8,323,500 13,765,540 1.6538 1.234 1.204 1.234 1.103 1.358 10,788,505 1.2759 10.34%
2014-03-04 0 1.450 1.440 1.450 1.380 1.450 1,015,000 1,454,625 1.4331 1.119 1.111 1.119 1.065 1.119 1,315,592 1.1057 0.69%
2014-03-03 0 1.440 1.400 1.440 1.390 1.440 497,500 698,650 1.4043 1.111 1.080 1.111 1.072 1.111 644,835 1.0835 0.00%
2014-02-28 0 1.440 1.400 1.450 1.400 1.450 175,000 250,800 1.4331 1.111 1.080 1.119 1.080 1.119 226,826 1.1057 0.00%
2014-02-27 0 1.440 1.430 1.440 1.380 1.440 465,000 653,975 1.4064 1.111 1.103 1.111 1.065 1.111 602,710 1.0851 2.86%
2014-02-26 0 1.400 1.400 1.430 1.360 1.430 187,500 262,550 1.4003 1.080 1.080 1.103 1.049 1.103 243,028 1.0803 -2.10%
2014-02-25 0 1.430 1.410 1.430 1.380 1.440 705,000 997,950 1.4155 1.103 1.088 1.103 1.065 1.111 913,786 1.0921 -1.38%
2014-02-24 0 1.450 1.350 1.450 - - 0 0 - 1.119 1.042 1.119 - - 0 - 0.00%
2014-02-21 0 1.450 1.450 1.470 1.390 1.480 1,177,500 1,693,175 1.4379 1.119 1.119 1.134 1.072 1.142 1,526,217 1.1094 4.32%
2014-02-20 0 1.390 1.370 1.390 1.390 1.420 170,000 237,825 1.3990 1.072 1.057 1.072 1.072 1.096 220,346 1.0793 -2.80%
2014-02-19 0 1.430 1.400 1.440 1.400 1.430 855,000 1,205,025 1.4094 1.103 1.080 1.111 1.080 1.103 1,108,208 1.0874 0.70%
2014-02-18 0 1.420 1.400 1.420 1.350 1.430 877,500 1,225,150 1.3962 1.096 1.080 1.096 1.042 1.103 1,137,372 1.0772 2.90%
2014-02-17 0 1.380 1.380 1.390 1.330 1.400 822,500 1,132,200 1.3765 1.065 1.065 1.072 1.026 1.080 1,066,083 1.0620 1.47%
2014-02-14 0 1.360 1.350 1.360 1.220 1.380 2,460,000 3,222,225 1.3098 1.049 1.042 1.049 0.941 1.065 3,188,529 1.0106 11.48%
2014-02-13 0 1.220 1.220 1.240 1.220 1.230 517,500 632,675 1.2226 0.941 0.941 0.957 0.941 0.949 670,758 0.9432 0.00%
2014-02-12 0 1.220 1.220 1.230 1.180 1.230 1,350,000 1,624,600 1.2034 0.941 0.941 0.949 0.910 0.949 1,749,803 0.9284 2.52%
2014-02-11 0 1.190 1.170 1.190 1.170 1.190 140,000 166,550 1.1896 0.918 0.903 0.918 0.903 0.918 181,461 0.9178 1.71%
2014-02-10 0 1.170 1.170 1.200 1.150 1.180 650,000 762,950 1.1738 0.903 0.903 0.926 0.887 0.910 842,498 0.9056 -0.85%
2014-02-07 0 1.180 1.160 1.180 1.150 1.220 1,005,000 1,182,475 1.1766 0.910 0.895 0.910 0.887 0.941 1,302,631 0.9078 1.72%
2014-02-06 0 1.160 1.150 1.160 1.150 1.240 615,000 723,650 1.1767 0.895 0.887 0.895 0.887 0.957 797,132 0.9078 -3.33%
2014-02-05 0 1.200 1.200 1.210 1.200 1.290 590,000 728,062 1.2340 0.926 0.926 0.934 0.926 0.995 764,729 0.9521 -3.23%
2014-02-04 0 1.240 1.230 1.260 1.210 1.290 1,522,500 1,912,050 1.2559 0.957 0.949 0.972 0.934 0.995 1,973,388 0.9689 -4.62%
2014-01-30 0 1.300 1.270 1.310 1.260 1.300 72,500 93,225 1.2859 1.003 0.980 1.011 0.972 1.003 93,971 0.9921 0.00%
2014-01-29 0 1.300 1.280 1.310 1.260 1.330 852,500 1,098,900 1.2890 1.003 0.988 1.011 0.972 1.026 1,104,968 0.9945 0.00%
2014-01-28 0 1.300 1.310 1.320 1.250 1.310 110,000 140,000 1.2727 1.003 1.011 1.018 0.964 1.011 142,577 0.9819 -0.76%
2014-01-27 0 1.310 1.270 1.310 1.220 1.330 1,510,000 1,905,700 1.2621 1.011 0.980 1.011 0.941 1.026 1,957,187 0.9737 -1.50%
2014-01-24 0 1.330 1.320 1.340 1.220 1.360 1,575,500 2,065,545 1.3110 1.026 1.018 1.034 0.941 1.049 2,042,084 1.0115 1.53%
2014-01-23 0 1.310 1.300 1.340 1.280 1.370 297,500 392,875 1.3206 1.011 1.003 1.034 0.988 1.057 385,605 1.0189 -2.24%
2014-01-22 0 1.340 1.320 1.340 1.160 1.340 3,102,500 3,963,000 1.2774 1.034 1.018 1.034 0.895 1.034 4,021,306 0.9855 12.61%
2014-01-21 0 1.190 1.180 1.200 1.150 1.190 942,500 1,103,550 1.1709 0.918 0.910 0.926 0.887 0.918 1,221,621 0.9033 3.48%
2014-01-20 0 1.150 1.150 1.170 1.070 1.250 2,977,500 3,434,725 1.1536 0.887 0.887 0.903 0.826 0.964 3,859,287 0.8900 -3.36%
2014-01-17 0 1.190 1.150 1.160 1.100 1.320 12,965,000 15,933,600 1.2290 0.918 0.887 0.895 0.849 1.018 16,804,586 0.9482 -6.30%
2014-01-16 0 1.270 1.250 1.280 1.240 1.370 6,020,000 7,647,775 1.2704 0.980 0.964 0.988 0.957 1.057 7,802,823 0.9801 -2.31%
2014-01-15 0 1.300 1.310 1.340 1.300 1.340 1,367,500 1,797,450 1.3144 1.003 1.011 1.034 1.003 1.034 1,772,485 1.0141 -0.76%
2014-01-14 0 1.310 1.300 1.340 1.300 1.450 9,135,000 12,670,100 1.3870 1.011 1.003 1.034 1.003 1.119 11,840,331 1.0701 -11.49%
2014-01-13 0 1.480 1.480 1.500 1.480 1.530 1,627,500 2,447,100 1.5036 1.142 1.142 1.157 1.142 1.180 2,109,484 1.1600 -2.63%
2014-01-10 0 1.520 1.500 1.520 1.410 1.530 3,322,500 4,963,800 1.4940 1.173 1.157 1.173 1.088 1.180 4,306,459 1.1526 4.83%
2014-01-09 0 1.450 1.430 1.470 1.380 1.490 2,447,500 3,465,325 1.4159 1.119 1.103 1.134 1.065 1.150 3,172,327 1.0924 2.11%
2014-01-08 0 1.420 1.440 1.450 1.410 1.460 1,457,500 2,088,600 1.4330 1.096 1.111 1.119 1.088 1.126 1,889,139 1.1056 -2.74%
2014-01-07 0 1.460 1.460 1.470 1.420 1.550 900,000 1,319,125 1.4657 1.126 1.126 1.134 1.096 1.196 1,166,535 1.1308 -2.67%
2014-01-06 0 1.500 1.480 1.500 1.400 1.550 2,625,000 3,858,900 1.4701 1.157 1.142 1.157 1.080 1.196 3,402,394 1.1342 6.38%
2014-01-03 0 1.410 1.410 1.430 1.390 1.470 2,630,000 3,742,475 1.4230 1.088 1.088 1.103 1.072 1.134 3,408,875 1.0979 0.00%
2014-01-02 0 1.410 1.410 1.440 1.400 1.450 1,794,500 2,548,875 1.4204 1.088 1.088 1.111 1.080 1.119 2,325,941 1.0958 -1.40%
2013-12-31 0 1.430 1.430 1.470 1.420 1.460 440,000 635,150 1.4435 1.103 1.103 1.134 1.096 1.126 570,306 1.1137 -2.05%
2013-12-30 0 1.460 1.460 1.470 1.360 1.500 4,472,500 6,570,350 1.4691 1.126 1.126 1.134 1.049 1.157 5,797,031 1.1334 4.29%
2013-12-27 0 1.400 1.390 1.420 1.350 1.420 607,500 849,300 1.3980 1.080 1.072 1.096 1.042 1.096 787,411 1.0786 1.45%
2013-12-24 0 1.380 1.380 1.400 1.370 1.400 187,500 259,525 1.3841 1.065 1.065 1.080 1.057 1.080 243,028 1.0679 0.00%
2013-12-23 0 1.380 1.360 1.380 1.370 1.380 1,078,000 1,480,145 1.3730 1.065 1.049 1.065 1.057 1.065 1,397,250 1.0593 0.73%
2013-12-20 0 1.370 1.370 1.380 1.360 1.410 537,500 738,375 1.3737 1.057 1.057 1.065 1.049 1.088 696,681 1.0598 -1.44%
2013-12-19 0 1.390 1.380 1.400 1.370 1.440 4,440,000 6,242,375 1.4059 1.072 1.065 1.080 1.057 1.111 5,754,906 1.0847 2.21%
2013-12-18 0 1.360 1.350 1.360 1.350 1.440 2,620,000 3,601,625 1.3747 1.049 1.042 1.049 1.042 1.111 3,395,913 1.0606 -2.86%
2013-12-17 0 1.400 1.380 1.400 1.250 1.450 6,177,000 8,553,970 1.3848 1.080 1.065 1.080 0.964 1.119 8,006,319 1.0684 12.00%
2013-12-16 0 1.250 1.250 1.270 1.230 1.250 340,000 423,025 1.2442 0.964 0.964 0.980 0.949 0.964 440,691 0.9599 -3.10%
2013-12-13 0 1.290 1.280 1.290 1.230 1.310 950,000 1,213,175 1.2770 0.995 0.988 0.995 0.949 1.011 1,231,343 0.9852 4.88%
2013-12-12 0 1.230 1.220 1.230 1.220 1.250 332,500 408,525 1.2286 0.949 0.941 0.949 0.941 0.964 430,970 0.9479 -1.60%
2013-12-11 0 1.250 1.240 1.250 1.230 1.300 817,500 1,028,025 1.2575 0.964 0.957 0.964 0.949 1.003 1,059,603 0.9702 -1.57%
2013-12-10 0 1.270 1.250 1.270 1.240 1.300 1,167,500 1,469,400 1.2586 0.980 0.964 0.980 0.957 1.003 1,513,255 0.9710 -1.55%
2013-12-09 0 1.290 1.260 1.290 1.200 1.390 3,135,000 4,021,492 1.2828 0.995 0.972 0.995 0.926 1.072 4,063,430 0.9897 -4.44%
2013-12-06 0 1.350 1.340 1.350 1.250 1.390 10,457,500 13,998,550 1.3386 1.042 1.034 1.042 0.964 1.072 13,554,489 1.0328 8.00%
2013-12-05 0 1.250 1.240 1.250 1.190 1.270 1,945,000 2,395,200 1.2315 0.964 0.957 0.964 0.918 0.980 2,521,012 0.9501 0.81%
2013-12-04 0 1.240 1.240 1.250 1.140 1.260 4,997,100 6,059,294 1.2126 0.957 0.957 0.964 0.880 0.972 6,476,992 0.9355 6.90%
2013-12-03 0 1.160 1.150 1.170 1.120 1.160 1,250,000 1,433,425 1.1467 0.895 0.887 0.903 0.864 0.895 1,620,188 0.8847 1.75%
2013-12-02 0 1.140 1.130 1.140 1.090 1.180 6,602,500 7,532,675 1.1409 0.880 0.872 0.880 0.841 0.910 8,557,831 0.8802 4.59%
2013-11-29 0 1.090 1.080 1.090 0.990 1.100 3,980,000 4,220,500 1.0604 0.841 0.833 0.841 0.764 0.849 5,158,677 0.8181 7.92%
2013-11-28 0 1.010 0.990 1.020 0.990 1.040 3,775,000 3,809,825 1.0092 0.779 0.764 0.787 0.764 0.802 4,892,967 0.7786 -3.81%
2013-11-27 0 1.050 1.040 1.060 1.040 1.060 1,525,000 1,596,400 1.0468 0.810 0.802 0.818 0.802 0.818 1,976,629 0.8076 -0.94%
2013-11-26 0 1.060 1.050 1.060 1.040 1.070 687,500 730,275 1.0622 0.818 0.810 0.818 0.802 0.826 891,103 0.8195 -0.93%
2013-11-25 0 1.070 1.060 1.070 1.050 1.070 287,500 303,400 1.0553 0.826 0.818 0.826 0.810 0.826 372,643 0.8142 0.00%
2013-11-22 0 1.070 1.070 1.080 1.030 1.070 1,487,500 1,561,375 1.0497 0.826 0.826 0.833 0.795 0.826 1,928,023 0.8098 0.00%
2013-11-21 0 1.070 1.050 1.070 1.040 1.070 857,500 912,675 1.0643 0.826 0.810 0.826 0.802 0.826 1,111,449 0.8212 2.88%
2013-11-20 0 1.040 1.040 1.050 1.030 1.060 1,035,000 1,087,275 1.0505 0.802 0.802 0.810 0.795 0.818 1,341,515 0.8105 0.00%
2013-11-19 0 1.040 1.030 1.040 1.020 1.070 702,500 726,700 1.0344 0.802 0.795 0.802 0.787 0.826 910,545 0.7981 0.97%
2013-11-18 0 1.030 1.020 1.030 0.970 1.080 4,170,000 4,317,825 1.0354 0.795 0.787 0.795 0.748 0.833 5,404,946 0.7989 -4.63%
2013-11-15 0 1.080 1.070 1.080 1.050 1.100 2,690,000 2,849,100 1.0591 0.833 0.826 0.833 0.810 0.849 3,486,644 0.8171 1.89%
2013-11-14 0 1.060 1.050 1.060 1.050 1.080 512,500 540,825 1.0553 0.818 0.810 0.818 0.810 0.833 664,277 0.8142 -0.93%
2013-11-13 0 1.070 1.060 1.070 1.060 1.090 1,687,500 1,828,375 1.0835 0.826 0.818 0.826 0.818 0.841 2,187,253 0.8359 -1.83%
2013-11-12 0 1.090 1.080 1.090 1.080 1.110 2,000,000 2,173,350 1.0867 0.841 0.833 0.841 0.833 0.856 2,592,300 0.8384 -0.91%
2013-11-11 0 1.100 1.090 1.110 1.050 1.110 2,335,000 2,517,050 1.0780 0.849 0.841 0.856 0.810 0.856 3,026,510 0.8317 3.77%
2013-11-08 0 1.060 1.060 1.070 1.050 1.080 992,500 1,051,675 1.0596 0.818 0.818 0.826 0.810 0.833 1,286,429 0.8175 -1.85%
2013-11-07 0 1.080 1.070 1.080 1.070 1.090 972,500 1,048,200 1.0778 0.833 0.826 0.833 0.826 0.841 1,260,506 0.8316 0.00%
2013-11-06 0 1.080 1.080 1.090 1.070 1.110 1,737,500 1,890,750 1.0882 0.833 0.833 0.841 0.826 0.856 2,252,061 0.8396 0.93%
2013-11-05 0 1.070 1.070 1.080 1.070 1.110 1,402,500 1,519,500 1.0834 0.826 0.826 0.833 0.826 0.856 1,817,850 0.8359 -3.60%
2013-11-04 0 1.110 1.100 1.110 1.040 1.140 5,420,000 5,950,850 1.0979 0.856 0.849 0.856 0.802 0.880 7,025,133 0.8471 6.73%
2013-11-01 0 1.040 1.030 1.040 1.020 1.060 2,095,000 2,178,375 1.0398 0.802 0.795 0.802 0.787 0.818 2,715,434 0.8022 2.97%
2013-10-31 0 1.010 1.000 1.020 1.000 1.040 2,332,500 2,379,637 1.0202 0.779 0.772 0.787 0.772 0.802 3,023,270 0.7871 -2.88%
2013-10-30 0 1.040 1.030 1.050 1.030 1.050 3,390,000 3,519,600 1.0382 0.802 0.795 0.810 0.795 0.810 4,393,949 0.8010 1.96%
2013-10-29 0 1.020 1.000 1.030 0.980 1.030 4,417,500 4,458,900 1.0094 0.787 0.772 0.795 0.756 0.795 5,725,743 0.7787 6.25%
2013-10-28 0 0.960 0.960 0.980 0.960 0.980 605,000 588,950 0.9735 0.741 0.741 0.756 0.741 0.756 784,171 0.7510 -2.04%
2013-10-25 0 0.980 0.980 0.990 0.970 0.990 760,000 743,850 0.9788 0.756 0.756 0.764 0.748 0.764 985,074 0.7551 0.00%
2013-10-24 0 0.980 0.990 1.000 0.950 1.040 6,302,500 6,238,975 0.9899 0.756 0.764 0.772 0.733 0.802 8,168,986 0.7637 2.08%
2013-10-23 0 0.960 0.950 0.960 0.950 0.970 885,000 846,575 0.9566 0.741 0.733 0.741 0.733 0.748 1,147,093 0.7380 -1.03%
2013-10-22 0 0.970 0.970 0.980 0.930 0.980 2,412,500 2,331,525 0.9664 0.748 0.748 0.756 0.718 0.756 3,126,962 0.7456 4.30%
2013-10-21 0 0.930 0.930 0.940 0.920 0.970 2,125,000 1,984,700 0.9340 0.718 0.718 0.725 0.710 0.748 2,754,319 0.7206 -3.12%
2013-10-18 0 0.960 0.950 0.960 0.940 0.980 1,347,500 1,297,300 0.9627 0.741 0.733 0.741 0.725 0.756 1,746,562 0.7428 2.13%
2013-10-17 0 0.940 0.940 0.950 0.920 0.940 1,597,500 1,496,850 0.9370 0.725 0.725 0.733 0.710 0.725 2,070,600 0.7229 2.17%
2013-10-16 0 0.920 0.920 0.930 0.920 0.960 680,000 634,350 0.9329 0.710 0.710 0.718 0.710 0.741 881,382 0.7197 -4.17%
2013-10-15 0 0.960 0.950 0.960 0.950 0.980 417,500 402,100 0.9631 0.741 0.733 0.741 0.733 0.756 541,143 0.7431 -1.03%
2013-10-11 0 0.970 0.960 0.970 0.940 0.970 2,300,000 2,194,050 0.9539 0.748 0.741 0.748 0.725 0.748 2,981,145 0.7360 2.11%
2013-10-10 0 0.950 0.950 0.960 0.920 1.000 3,395,000 3,259,125 0.9600 0.733 0.733 0.741 0.710 0.772 4,400,429 0.7406 -5.00%
2013-10-09 0 1.000 1.000 1.010 0.990 1.010 1,280,000 1,289,525 1.0074 0.772 0.772 0.779 0.764 0.779 1,659,072 0.7773 -0.99%
2013-10-08 0 1.010 1.010 1.020 1.000 1.020 910,000 915,700 1.0063 0.779 0.779 0.787 0.772 0.787 1,179,497 0.7763 1.00%
2013-10-07 0 1.000 0.990 1.000 0.970 1.020 3,310,000 3,300,375 0.9971 0.772 0.764 0.772 0.748 0.787 4,290,257 0.7693 -1.96%
2013-10-04 0 1.020 1.020 1.030 1.010 1.040 1,237,500 1,270,650 1.0268 0.787 0.787 0.795 0.779 0.802 1,603,986 0.7922 0.99%
2013-10-03 0 1.010 1.010 1.020 1.000 1.040 3,245,000 3,317,475 1.0223 0.779 0.779 0.787 0.772 0.802 4,206,007 0.7887 -1.94%
2013-10-02 0 1.030 1.030 1.040 1.000 1.080 7,439,000 7,784,120 1.0464 0.795 0.795 0.802 0.772 0.833 9,642,060 0.8073 4.04%
2013-09-30 0 0.990 0.990 1.000 0.930 1.000 3,532,500 3,433,875 0.9721 0.764 0.764 0.772 0.718 0.772 4,578,650 0.7500 3.99%
2013-09-27 0 0.980 0.960 0.980 0.960 1.000 8,215,000 7,949,075 0.9676 0.734 0.719 0.734 0.719 0.749 10,961,046 0.7252 -2.00%
2013-09-26 0 1.000 0.990 1.000 0.940 1.040 18,792,500 18,925,900 1.0071 0.749 0.742 0.749 0.705 0.779 25,074,309 0.7548 7.53%
2013-09-25 0 0.930 0.920 0.930 0.920 0.960 4,117,500 3,854,425 0.9361 0.697 0.690 0.697 0.690 0.719 5,493,866 0.7016 -2.11%
2013-09-24 0 0.950 0.940 0.950 0.900 0.950 9,522,500 8,990,475 0.9441 0.712 0.705 0.712 0.675 0.712 12,705,606 0.7076 4.40%
2013-09-23 0 0.910 0.910 0.920 0.880 0.940 3,187,500 2,911,575 0.9134 0.682 0.682 0.690 0.660 0.705 4,252,992 0.6846 0.00%
2013-09-19 0 0.910 0.910 0.920 0.880 0.950 6,890,000 6,347,800 0.9213 0.682 0.682 0.690 0.660 0.712 9,193,135 0.6905 -1.09%
2013-09-18 0 0.920 0.910 0.920 0.900 0.990 9,330,000 8,960,800 0.9604 0.690 0.682 0.690 0.675 0.742 12,448,759 0.7198 -3.16%
2013-09-17 0 0.950 0.940 0.950 0.880 0.960 37,220,900 34,210,655 0.9191 0.712 0.705 0.712 0.660 0.719 49,662,810 0.6889 9.20%
2013-09-16 0 0.870 0.860 0.870 0.840 0.870 13,055,000 11,176,725 0.8561 0.652 0.645 0.652 0.630 0.652 17,418,923 0.6416 3.57%
2013-09-13 0 0.840 0.840 0.850 0.820 0.840 2,225,000 1,849,975 0.8314 0.630 0.630 0.637 0.615 0.630 2,968,755 0.6231 0.00%
2013-09-12 0 0.840 0.830 0.840 0.830 0.850 2,907,500 2,433,200 0.8369 0.630 0.622 0.630 0.622 0.637 3,879,396 0.6272 1.20%
2013-09-11 0 0.830 0.830 0.840 0.820 0.870 12,920,000 10,925,925 0.8457 0.622 0.622 0.630 0.615 0.652 17,238,796 0.6338 -3.49%
2013-09-10 0 0.860 0.860 0.870 0.810 0.870 15,295,000 12,849,175 0.8401 0.645 0.645 0.652 0.607 0.652 20,407,692 0.6296 2.38%
2013-09-09 0 0.840 0.840 0.850 0.790 0.870 19,100,000 15,931,625 0.8341 0.630 0.630 0.637 0.592 0.652 25,484,598 0.6251 5.00%
2013-09-06 0 0.800 0.790 0.800 0.750 0.810 16,960,000 13,358,025 0.7876 0.600 0.592 0.600 0.562 0.607 22,629,255 0.5903 6.67%
2013-09-05 0 0.750 0.730 0.750 0.730 0.760 12,905,000 9,589,750 0.7431 0.562 0.547 0.562 0.547 0.570 17,218,782 0.5569 2.74%
2013-09-04 0 0.730 0.720 0.730 0.720 0.740 2,695,000 1,966,200 0.7296 0.547 0.540 0.547 0.540 0.555 3,595,863 0.5468 0.00%
2013-09-03 0 0.730 0.730 0.740 0.730 0.750 7,450,000 5,505,700 0.7390 0.547 0.547 0.555 0.547 0.562 9,940,327 0.5539 -1.35%
2013-09-02 0 0.740 0.730 0.740 0.710 0.740 6,380,000 4,626,900 0.7252 0.555 0.547 0.555 0.532 0.555 8,512,656 0.5435 4.23%
2013-08-30 0 0.710 0.710 0.720 0.700 0.730 2,300,000 1,632,475 0.7098 0.532 0.532 0.540 0.525 0.547 3,068,826 0.5320 -2.74%
2013-08-29 0 0.730 0.720 0.730 0.710 0.730 5,882,500 4,228,550 0.7188 0.547 0.540 0.547 0.532 0.547 7,848,856 0.5387 2.82%
2013-08-28 0 0.710 0.700 0.710 0.710 0.750 3,670,000 2,651,850 0.7226 0.532 0.525 0.532 0.532 0.562 4,896,779 0.5415 -4.05%
2013-08-27 0 0.740 0.730 0.740 0.720 0.780 12,777,000 9,486,225 0.7424 0.555 0.547 0.555 0.540 0.585 17,047,995 0.5564 -2.63%
2013-08-26 0 0.760 0.760 0.770 0.750 0.810 3,975,000 3,056,000 0.7688 0.570 0.570 0.577 0.562 0.607 5,303,732 0.5762 -3.80%
2013-08-23 0 0.790 0.760 0.790 0.750 0.840 3,422,500 2,672,875 0.7810 0.592 0.570 0.592 0.562 0.630 4,566,546 0.5853 0.00%
2013-08-22 0 0.790 0.750 0.790 0.750 0.800 2,387,500 1,804,550 0.7558 0.592 0.562 0.592 0.562 0.600 3,185,575 0.5665 3.95%
2013-08-21 0 0.760 0.760 0.770 0.750 0.800 1,740,800 1,352,129 0.7767 0.570 0.570 0.577 0.562 0.600 2,322,701 0.5821 -3.80%
2013-08-20 0 0.790 0.790 0.800 0.780 0.870 8,805,000 7,228,925 0.8210 0.592 0.592 0.600 0.585 0.652 11,748,266 0.6153 -4.82%
2013-08-19 0 0.830 0.820 0.840 0.770 0.850 37,117,500 29,535,675 0.7957 0.622 0.615 0.630 0.577 0.637 49,524,846 0.5964 5.06%
2013-08-16 0 0.790 0.780 0.800 0.700 0.800 18,462,500 13,941,000 0.7551 0.592 0.585 0.600 0.525 0.600 24,633,999 0.5659 12.86%
2013-08-15 0 0.700 0.680 0.700 0.680 0.710 1,587,500 1,109,650 0.6990 0.525 0.510 0.525 0.510 0.532 2,118,157 0.5239 0.00%
2013-08-13 0 0.700 0.680 0.700 0.680 0.730 7,450,000 5,284,500 0.7093 0.525 0.510 0.525 0.510 0.547 9,940,327 0.5316 0.00%
2013-08-12 0 0.700 0.700 0.710 0.690 0.740 3,982,500 2,844,600 0.7143 0.525 0.525 0.532 0.517 0.555 5,313,739 0.5353 0.00%
2013-08-09 0 0.700 0.700 0.720 0.700 0.750 11,163,900 7,984,236 0.7152 0.525 0.525 0.540 0.525 0.562 14,895,681 0.5360 -4.11%
2013-08-08 0 0.730 0.710 0.730 0.700 0.760 13,800,000 9,978,300 0.7231 0.547 0.532 0.547 0.525 0.570 18,412,955 0.5419 2.82%
2013-08-07 0 0.710 0.690 0.710 0.690 0.740 11,113,000 7,881,435 0.7092 0.532 0.517 0.532 0.517 0.555 14,827,766 0.5315 0.00%
2013-08-06 0 0.710 0.700 0.710 0.660 0.730 27,067,500 19,079,975 0.7049 0.532 0.525 0.532 0.495 0.547 36,115,411 0.5283 7.58%
2013-08-05 0 0.660 0.660 0.690 0.640 0.770 8,227,500 5,482,175 0.6663 0.495 0.495 0.517 0.480 0.577 10,977,724 0.4994 -2.94%
2013-08-02 0 0.680 0.660 0.680 0.640 0.680 723,300 473,011 0.6540 0.510 0.495 0.510 0.480 0.510 965,079 0.4901 0.00%
2013-08-01 0 0.680 0.660 0.680 0.660 0.700 375,000 251,425 0.6705 0.510 0.495 0.510 0.495 0.525 500,352 0.5025 -1.45%
2013-07-31 0 0.690 0.680 0.700 0.670 0.750 1,155,000 804,650 0.6967 0.517 0.510 0.525 0.502 0.562 1,541,084 0.5221 -4.17%
2013-07-30 0 0.720 0.710 0.720 0.650 0.720 8,862,500 6,003,075 0.6774 0.540 0.532 0.540 0.487 0.540 11,824,987 0.5077 10.77%
2013-07-29 0 0.650 0.640 0.650 0.640 0.650 765,000 494,525 0.6464 0.487 0.480 0.487 0.480 0.487 1,020,718 0.4845 1.56%
2013-07-26 0 0.640 0.630 0.640 0.630 0.650 780,000 502,200 0.6438 0.480 0.472 0.480 0.472 0.487 1,040,732 0.4825 0.00%
2013-07-25 0 0.640 0.630 0.640 0.630 0.650 345,000 221,500 0.6420 0.480 0.472 0.480 0.472 0.487 460,324 0.4812 0.00%
2013-07-24 0 0.640 0.630 0.650 0.630 0.650 402,500 257,300 0.6393 0.480 0.472 0.487 0.472 0.487 537,045 0.4791 -1.54%
2013-07-23 0 0.650 0.640 0.650 0.630 0.650 920,000 591,950 0.6434 0.487 0.480 0.487 0.472 0.487 1,227,530 0.4822 1.56%
2013-07-22 0 0.640 0.630 0.640 0.630 0.660 685,000 442,050 0.6453 0.480 0.472 0.480 0.472 0.495 913,976 0.4837 0.00%
2013-07-19 0 0.640 0.630 0.640 0.630 0.670 1,682,500 1,091,375 0.6487 0.480 0.472 0.480 0.472 0.502 2,244,913 0.4862 1.59%
2013-07-18 0 0.630 0.620 0.630 0.600 0.630 1,517,500 933,900 0.6154 0.472 0.465 0.472 0.450 0.472 2,024,758 0.4612 5.00%
2013-07-17 0 0.600 0.590 0.600 0.590 0.630 2,077,500 1,256,225 0.6047 0.450 0.442 0.450 0.442 0.472 2,771,950 0.4532 0.00%
2013-07-16 0 0.600 0.590 0.610 0.590 0.630 785,000 477,725 0.6086 0.450 0.442 0.457 0.442 0.472 1,047,404 0.4561 -1.64%
2013-07-15 0 0.610 0.610 0.620 0.600 0.650 1,280,000 790,225 0.6174 0.457 0.457 0.465 0.450 0.487 1,707,868 0.4627 -1.61%
2013-07-12 0 0.620 0.610 0.620 0.600 0.640 910,000 563,400 0.6191 0.465 0.457 0.465 0.450 0.480 1,214,188 0.4640 0.00%
2013-07-11 0 0.620 0.610 0.620 0.560 0.700 13,850,000 8,379,550 0.6050 0.465 0.457 0.465 0.420 0.525 18,479,669 0.4534 -8.82%
2013-07-10 0 0.680 0.660 0.680 0.670 0.720 6,102,500 4,248,450 0.6962 0.510 0.495 0.510 0.502 0.540 8,142,396 0.5218 -2.86%
2013-07-09 0 0.700 0.690 0.700 0.680 0.750 8,230,000 5,825,975 0.7079 0.525 0.517 0.525 0.510 0.562 10,981,060 0.5305 1.45%
2013-07-08 0 0.690 0.680 0.710 0.680 0.800 3,380,000 2,513,775 0.7437 0.517 0.510 0.532 0.510 0.600 4,509,840 0.5574 -10.39%
2013-07-05 0 0.770 0.770 0.780 0.770 0.830 9,450,000 7,630,675 0.8075 0.577 0.577 0.585 0.577 0.622 12,608,872 0.6052 -1.28%
2013-07-04 0 0.780 0.770 0.790 0.730 0.800 7,015,000 5,437,650 0.7751 0.585 0.577 0.592 0.547 0.600 9,359,919 0.5810 8.33%
2013-07-03 0 0.720 0.710 0.720 0.650 0.730 6,920,000 4,829,175 0.6979 0.540 0.532 0.540 0.487 0.547 9,233,163 0.5230 12.50%
2013-07-02 0 0.640 0.640 0.660 0.640 0.660 170,000 110,700 0.6512 0.480 0.480 0.495 0.480 0.495 226,826 0.4880 -4.48%
2013-06-28 0 0.670 0.660 0.670 0.640 0.670 475,000 312,350 0.6576 0.502 0.495 0.502 0.480 0.502 633,779 0.4928 4.69%
2013-06-27 0 0.640 0.640 0.650 0.640 0.680 45,000 30,425 0.6761 0.480 0.480 0.487 0.480 0.510 60,042 0.5067 -3.03%
2013-06-26 0 0.660 0.650 0.660 0.650 0.680 380,000 253,850 0.6680 0.495 0.487 0.495 0.487 0.510 507,023 0.5007 1.54%
2013-06-25 0 0.650 0.650 0.670 0.610 0.670 975,000 612,450 0.6282 0.487 0.487 0.502 0.457 0.502 1,300,915 0.4708 -2.99%
2013-06-24 0 0.670 0.650 0.670 0.630 0.700 2,240,000 1,454,575 0.6494 0.502 0.487 0.502 0.472 0.525 2,988,770 0.4867 -6.94%
2013-06-21 0 0.720 0.700 0.720 0.670 0.720 652,500 452,375 0.6933 0.540 0.525 0.540 0.502 0.540 870,613 0.5196 2.86%
2013-06-20 0 0.700 0.690 0.710 0.680 0.700 1,125,000 773,525 0.6876 0.525 0.517 0.532 0.510 0.525 1,501,056 0.5153 -2.78%
2013-06-19 0 0.720 0.710 0.730 0.690 0.720 627,640 442,650 0.7053 0.540 0.532 0.547 0.517 0.540 837,443 0.5286 0.00%
2013-06-18 0 0.720 0.720 0.740 0.700 0.730 380,000 266,825 0.7022 0.540 0.540 0.555 0.525 0.547 507,023 0.5263 0.00%
2013-06-17 0 0.720 0.700 0.730 0.680 0.740 447,500 315,100 0.7041 0.540 0.525 0.547 0.510 0.555 597,087 0.5277 1.41%
2013-06-14 0 0.710 0.710 0.730 0.700 0.740 932,500 670,150 0.7187 0.532 0.532 0.547 0.525 0.555 1,244,209 0.5386 1.43%
2013-06-13 0 0.700 0.700 0.720 0.610 0.720 7,822,500 5,098,400 0.6518 0.525 0.525 0.540 0.457 0.540 10,437,344 0.4885 -2.78%
2013-06-11 0 0.720 0.720 0.730 0.720 0.760 3,637,500 2,657,900 0.7307 0.540 0.540 0.547 0.540 0.570 4,853,415 0.5476 -8.86%
2013-06-10 0 0.790 0.770 0.800 0.760 0.800 345,000 271,675 0.7875 0.592 0.577 0.600 0.570 0.600 460,324 0.5902 -1.25%
2013-06-07 0 0.800 0.780 0.800 0.770 0.850 427,500 346,250 0.8099 0.600 0.585 0.600 0.577 0.637 570,401 0.6070 4.58%
2013-06-06 0 0.800 0.790 0.800 0.770 0.850 1,475,000 1,186,300 0.8043 0.573 0.566 0.573 0.552 0.609 2,058,093 0.5764 -4.76%
2013-06-05 0 0.840 0.830 0.850 0.730 0.880 6,640,000 5,464,450 0.8230 0.602 0.595 0.609 0.523 0.631 9,264,907 0.5898 18.31%
2013-06-04 0 0.710 0.710 0.720 0.700 0.780 3,860,000 2,833,750 0.7341 0.509 0.509 0.516 0.502 0.559 5,385,925 0.5261 -8.97%
2013-06-03 0 0.780 0.780 0.790 0.780 0.890 3,920,000 3,215,100 0.8202 0.559 0.559 0.566 0.559 0.638 5,469,644 0.5878 -15.22%
2013-05-31 0 0.920 0.890 0.920 0.860 0.920 1,135,000 1,000,450 0.8815 0.659 0.638 0.659 0.616 0.659 1,583,685 0.6317 2.22%
2013-05-30 0 0.900 0.890 0.900 0.780 0.930 10,775,000 9,230,350 0.8566 0.645 0.638 0.645 0.559 0.667 15,034,544 0.6139 -3.23%
2013-05-29 0 0.930 0.910 0.930 0.900 1.040 3,445,000 3,347,800 0.9718 0.667 0.652 0.667 0.645 0.745 4,806,868 0.6965 -9.71%
2013-05-28 0 1.030 1.030 1.040 1.020 1.040 785,000 809,950 1.0318 0.738 0.738 0.745 0.731 0.745 1,095,324 0.7395 0.98%
2013-05-27 0 1.020 1.020 1.050 1.020 1.080 1,970,000 2,050,650 1.0409 0.731 0.731 0.753 0.731 0.774 2,748,775 0.7460 -5.56%
2013-05-24 0 1.080 1.070 1.080 1.070 1.170 1,885,000 2,112,900 1.1209 0.774 0.767 0.774 0.767 0.839 2,630,173 0.8033 -5.68%
2013-05-23 0 2.290 2.270 2.290 2.270 2.330 2,803,000 6,423,190 2.2915 0.821 0.813 0.821 0.813 0.835 7,822,149 0.8212 -0.87%
2013-05-22 0 2.310 2.300 2.310 2.270 2.370 2,620,000 6,087,350 2.3234 0.828 0.824 0.828 0.813 0.849 7,311,462 0.8326 -1.70%
2013-05-21 0 2.350 2.330 2.350 2.320 2.390 4,397,500 10,336,050 2.3504 0.842 0.835 0.842 0.831 0.856 12,271,815 0.8423 -0.42%
2013-05-20 0 2.360 2.340 2.370 2.320 2.370 8,112,500 19,047,400 2.3479 0.846 0.839 0.849 0.831 0.849 22,639,023 0.8414 2.61%
2013-05-16 0 2.300 2.290 2.300 2.290 2.350 4,332,500 9,997,975 2.3077 0.824 0.821 0.824 0.821 0.842 12,090,424 0.8269 0.00%
2013-05-15 0 2.300 2.290 2.300 2.220 2.330 11,072,500 25,351,875 2.2896 0.824 0.821 0.824 0.796 0.835 30,899,301 0.8205 5.99%
2013-05-14 0 2.170 2.160 2.180 2.160 2.230 2,283,500 4,996,385 2.1880 0.778 0.774 0.781 0.774 0.799 6,372,414 0.7841 -0.46%
2013-05-13 0 2.180 2.170 2.180 2.100 2.210 2,477,500 5,407,225 2.1825 0.781 0.778 0.781 0.753 0.792 6,913,797 0.7821 0.93%
2013-05-10 0 2.160 2.160 2.170 2.140 2.250 2,907,500 6,309,425 2.1701 0.774 0.774 0.778 0.767 0.806 8,113,770 0.7776 -2.26%
2013-05-09 0 2.210 2.200 2.210 2.190 2.230 2,382,500 5,265,375 2.2100 0.792 0.788 0.792 0.785 0.799 6,648,687 0.7919 -1.34%
2013-05-08 0 2.240 2.230 2.240 2.150 2.240 4,602,500 10,104,450 2.1954 0.803 0.799 0.803 0.770 0.803 12,843,895 0.7867 4.19%
2013-05-07 0 2.150 2.150 2.160 2.140 2.400 13,112,500 29,543,550 2.2531 0.770 0.770 0.774 0.767 0.860 36,592,195 0.8074 -9.66%
2013-05-06 0 2.380 2.390 2.400 2.350 2.570 14,047,500 35,151,525 2.5023 0.853 0.856 0.860 0.842 0.921 39,201,439 0.8967 -4.03%
2013-05-03 0 2.480 2.490 2.500 2.470 2.560 7,135,000 17,994,750 2.5220 0.889 0.892 0.896 0.885 0.917 19,911,177 0.9038 -0.80%
2013-05-02 0 2.500 2.490 2.500 2.460 2.600 7,702,500 19,389,725 2.5173 0.896 0.892 0.896 0.882 0.932 21,494,862 0.9021 5.49%
2013-04-30 0 2.370 2.340 2.370 2.240 2.370 1,790,000 4,135,925 2.3106 0.849 0.839 0.849 0.803 0.849 4,995,236 0.8280 6.28%
2013-04-29 0 2.230 2.200 2.250 2.040 2.260 3,780,000 8,335,375 2.2051 0.799 0.788 0.806 0.731 0.810 10,548,599 0.7902 1.36%
2013-04-26 0 2.200 2.100 2.230 2.200 2.280 4,160,000 9,308,200 2.2375 0.788 0.753 0.799 0.788 0.817 11,609,040 0.8018 0.00%
2013-04-25 0 2.200 2.130 2.220 2.010 2.250 2,237,500 4,543,925 2.0308 0.788 0.763 0.796 0.720 0.806 6,244,045 0.7277 2.80%
2013-04-24 0 2.140 2.000 2.200 - - 0 0 - 0.767 0.717 0.788 - - 0 - 0.00%
2013-04-23 0 2.140 2.040 2.140 2.140 2.140 12,500 26,750 2.1400 0.767 0.731 0.767 0.767 0.767 34,883 0.7669 0.00%
2013-04-22 0 2.140 2.100 2.140 2.100 2.150 522,500 1,103,350 2.1117 0.767 0.753 0.767 0.753 0.770 1,458,107 0.7567 0.47%
2013-04-19 0 2.130 2.070 2.130 2.050 2.130 75,000 156,200 2.0827 0.763 0.742 0.763 0.735 0.763 209,298 0.7463 1.91%
2013-04-18 0 2.090 2.010 2.090 2.000 2.090 30,000 62,025 2.0675 0.749 0.720 0.749 0.717 0.749 83,719 0.7409 4.50%
2013-04-17 0 2.000 2.000 2.050 2.000 2.000 75,000 150,000 2.0000 0.717 0.717 0.735 0.717 0.717 209,298 0.7167 0.00%
2013-04-16 0 2.000 2.000 2.100 2.000 2.000 15,000 30,000 2.0000 0.717 0.717 0.753 0.717 0.717 41,860 0.7167 -6.54%
2013-04-15 0 2.140 2.010 2.140 - - 0 0 - 0.767 0.720 0.767 - - 0 - -0.47%
2013-04-12 0 2.150 2.080 2.150 - - 0 0 - 0.770 0.745 0.770 - - 0 - 0.00%
2013-04-11 0 2.150 2.050 2.150 2.020 2.150 4,842,500 10,393,925 2.1464 0.770 0.735 0.770 0.724 0.770 13,513,648 0.7691 6.97%
2013-04-10 0 2.010 2.000 2.140 - - 0 0 - 0.720 0.717 0.767 - - 0 - 0.00%
2013-04-09 0 2.010 2.010 2.190 - - 0 0 - 0.720 0.720 0.785 - - 0 - 0.00%
2013-04-08 0 2.010 2.000 2.130 - - 0 0 - 0.720 0.717 0.763 - - 0 - 0.00%
2013-04-05 0 2.010 2.000 2.010 2.000 2.060 72,500 147,225 2.0307 0.720 0.717 0.720 0.717 0.738 202,321 0.7277 -6.07%
2013-04-03 0 2.140 2.020 2.170 2.180 2.180 35,000 76,300 2.1800 0.767 0.724 0.778 0.781 0.781 97,672 0.7812 3.38%
2013-04-02 0 2.070 1.830 2.170 - - 0 0 - 0.742 0.656 0.778 - - 0 - 0.00%
2013-03-28 0 2.070 2.070 2.140 - - 0 0 - 0.742 0.742 0.767 - - 0 - 0.00%
2013-03-27 0 2.070 2.060 2.130 2.070 2.130 100,000 211,475 2.1148 0.742 0.738 0.763 0.742 0.763 279,063 0.7578 -5.91%
2013-03-26 0 2.200 2.140 2.220 2.040 2.210 1,082,500 2,276,050 2.1026 0.788 0.767 0.796 0.731 0.792 3,020,862 0.7534 5.77%
2013-03-25 0 2.080 2.030 2.150 2.080 2.280 782,500 1,687,950 2.1571 0.745 0.727 0.770 0.745 0.817 2,183,672 0.7730 -3.26%
2013-03-22 0 2.150 2.160 2.190 2.130 2.360 8,235,000 18,485,725 2.2448 0.770 0.774 0.785 0.763 0.846 22,980,875 0.8044 -8.90%
2013-03-21 0 2.360 2.200 2.360 2.150 2.370 6,327,500 14,596,300 2.3068 0.846 0.788 0.846 0.770 0.849 17,657,740 0.8266 16.26%
2013-03-20 0 2.030 2.030 2.370 1.980 2.370 472,500 1,118,350 2.3669 0.727 0.727 0.849 0.710 0.849 1,318,575 0.8482 -14.35%
2013-03-19 0 2.370 2.250 2.380 2.260 2.470 4,650,000 11,295,425 2.4291 0.849 0.806 0.853 0.810 0.885 12,976,451 0.8705 4.41%
2013-03-18 0 2.270 2.110 2.280 2.050 2.270 372,500 844,025 2.2658 0.813 0.756 0.817 0.735 0.813 1,039,511 0.8119 2.71%
2013-03-15 0 2.210 2.210 2.280 2.110 2.280 500,000 1,128,825 2.2577 0.792 0.792 0.817 0.756 0.817 1,395,317 0.8090 -1.78%
2013-03-14 0 2.250 2.120 2.250 2.090 2.260 4,990,000 10,614,700 2.1272 0.806 0.760 0.806 0.749 0.810 13,925,266 0.7623 4.65%
2013-03-13 0 2.150 2.150 2.210 2.140 2.230 335,000 733,675 2.1901 0.770 0.770 0.792 0.767 0.799 934,863 0.7848 -5.29%
2013-03-12 0 2.270 2.090 2.210 2.120 2.570 535,000 1,305,525 2.4402 0.813 0.749 0.792 0.760 0.921 1,492,989 0.8744 -4.22%
2013-03-11 0 2.370 1.900 2.380 2.370 2.390 582,500 1,385,925 2.3793 0.849 0.681 0.853 0.849 0.856 1,625,545 0.8526 0.42%
2013-03-08 0 2.360 2.300 2.370 2.290 2.370 522,500 1,199,325 2.2954 0.846 0.824 0.849 0.821 0.849 1,458,107 0.8225 3.06%
2013-03-07 0 2.290 2.110 2.290 2.280 2.300 502,500 1,148,800 2.2862 0.821 0.756 0.821 0.817 0.824 1,402,294 0.8192 0.00%
2013-03-06 0 2.290 2.290 2.300 2.290 2.350 1,157,500 2,673,025 2.3093 0.821 0.821 0.824 0.821 0.842 3,230,159 0.8275 -0.87%
2013-03-05 0 2.310 2.290 2.320 2.280 2.350 475,000 1,098,850 2.3134 0.828 0.821 0.831 0.817 0.842 1,325,551 0.8290 0.43%
2013-03-04 0 2.300 2.260 2.300 2.280 2.370 392,500 905,450 2.3069 0.824 0.810 0.824 0.817 0.849 1,095,324 0.8267 -1.71%
2013-03-01 0 2.340 2.290 2.350 2.290 2.350 687,500 1,591,875 2.3155 0.839 0.821 0.842 0.821 0.842 1,918,561 0.8297 0.00%
2013-02-28 0 2.340 2.280 2.340 2.280 2.450 1,880,000 4,433,975 2.3585 0.839 0.817 0.839 0.817 0.878 5,246,393 0.8451 0.86%
2013-02-27 0 2.320 2.300 2.350 2.290 2.400 1,967,500 4,682,925 2.3801 0.831 0.824 0.842 0.821 0.860 5,490,573 0.8529 0.87%
2013-02-26 0 2.300 - 2.350 2.300 2.850 665,000 1,682,725 2.5304 0.824 - 0.842 0.824 1.021 1,855,772 0.9068 -4.56%
2013-02-25 0 2.410 2.310 2.510 2.410 2.850 2,147,500 5,884,075 2.7400 0.864 0.828 0.899 0.864 1.021 5,992,888 0.9818 0.00%
2013-02-22 0 2.410 2.300 2.420 2.280 2.410 1,945,000 4,493,900 2.3105 0.864 0.824 0.867 0.817 0.864 5,427,784 0.8279 4.78%
2013-02-21 0 2.300 2.300 2.370 2.290 2.340 3,715,000 8,556,925 2.3033 0.824 0.824 0.849 0.821 0.839 10,367,207 0.8254 -0.86%
2013-02-20 0 2.320 2.300 2.330 2.270 2.360 967,500 2,237,425 2.3126 0.831 0.824 0.835 0.813 0.846 2,699,939 0.8287 2.20%
2013-02-19 0 2.270 2.250 2.280 2.250 2.430 660,000 1,558,925 2.3620 0.813 0.806 0.817 0.806 0.871 1,841,819 0.8464 -3.40%
2013-02-18 0 2.350 2.270 2.460 2.270 2.520 587,500 1,416,725 2.4114 0.842 0.813 0.882 0.813 0.903 1,639,498 0.8641 -4.08%
2013-02-15 0 2.450 2.330 2.450 2.310 2.500 6,020,000 14,282,200 2.3725 0.878 0.835 0.878 0.828 0.896 16,799,620 0.8502 6.06%
2013-02-14 0 2.310 2.210 2.310 2.210 2.350 1,312,500 3,026,900 2.3062 0.828 0.792 0.828 0.792 0.842 3,662,708 0.8264 0.43%
2013-02-08 0 2.300 2.280 2.300 2.290 2.370 870,000 2,053,700 2.3606 0.824 0.817 0.824 0.821 0.849 2,427,852 0.8459 -2.13%
2013-02-07 0 2.350 2.280 2.370 2.350 2.380 1,055,000 2,491,200 2.3613 0.842 0.817 0.849 0.842 0.853 2,944,119 0.8462 -0.42%
2013-02-06 0 2.360 2.250 2.360 2.230 2.380 4,775,000 11,085,025 2.3215 0.846 0.806 0.846 0.799 0.853 13,325,280 0.8319 2.61%
2013-02-05 0 2.300 2.300 2.350 2.210 2.400 10,330,000 23,884,925 2.3122 0.824 0.824 0.842 0.792 0.860 28,827,255 0.8286 0.88%
2013-02-04 0 2.280 2.260 2.300 2.220 2.320 342,500 783,575 2.2878 0.817 0.810 0.824 0.796 0.831 955,792 0.8198 -2.15%
2013-02-01 0 2.330 2.290 2.330 2.310 2.390 292,500 687,675 2.3510 0.835 0.821 0.835 0.828 0.856 816,261 0.8425 -2.51%
2013-01-31 0 2.390 2.330 2.390 2.340 2.480 495,000 1,188,975 2.4020 0.856 0.835 0.856 0.839 0.889 1,381,364 0.8607 2.14%
2013-01-30 0 2.340 2.320 2.370 2.330 2.550 3,345,000 8,013,150 2.3956 0.839 0.831 0.849 0.835 0.914 9,334,672 0.8584 -2.50%
2013-01-29 0 2.400 2.300 2.400 2.360 2.600 407,500 988,225 2.4251 0.860 0.824 0.860 0.846 0.932 1,137,184 0.8690 -2.44%
2013-01-28 0 2.460 2.350 2.470 2.360 2.520 312,500 767,200 2.4550 0.882 0.842 0.885 0.846 0.903 872,073 0.8797 -0.40%
2013-01-25 0 2.470 2.440 2.470 2.400 2.600 412,500 1,029,475 2.4957 0.885 0.874 0.885 0.860 0.932 1,151,137 0.8943 -1.59%
2013-01-24 0 2.510 2.490 2.510 2.470 2.600 1,395,000 3,505,925 2.5132 0.899 0.892 0.899 0.885 0.932 3,892,935 0.9006 1.21%
2013-01-23 0 2.480 2.460 2.480 2.390 2.550 610,000 1,528,225 2.5053 0.889 0.882 0.889 0.856 0.914 1,702,287 0.8977 0.81%
2013-01-22 0 2.460 2.360 2.460 2.380 2.500 737,500 1,773,650 2.4049 0.882 0.846 0.882 0.853 0.896 2,058,093 0.8618 2.50%
2013-01-21 0 2.400 2.340 2.400 2.350 2.440 872,500 2,083,400 2.3879 0.860 0.839 0.860 0.842 0.874 2,434,829 0.8557 -2.04%
2013-01-18 0 2.450 2.300 2.450 2.210 2.450 1,952,500 4,617,600 2.3650 0.878 0.824 0.878 0.792 0.878 5,448,714 0.8475 7.93%
2013-01-17 0 2.270 2.160 2.270 2.260 2.330 385,000 882,075 2.2911 0.813 0.774 0.813 0.810 0.835 1,074,394 0.8210 -0.44%
2013-01-16 0 2.280 2.100 2.280 2.280 2.450 1,482,500 3,500,450 2.3612 0.817 0.753 0.817 0.817 0.878 4,137,116 0.8461 -2.98%
2013-01-15 0 2.350 2.300 2.350 2.300 2.430 925,000 2,185,825 2.3631 0.842 0.824 0.842 0.824 0.871 2,581,337 0.8468 -1.26%
2013-01-14 0 2.380 2.310 2.380 2.220 2.590 1,855,000 4,432,775 2.3896 0.853 0.828 0.853 0.796 0.928 5,176,627 0.8563 2.15%
2013-01-11 0 2.330 2.280 2.330 2.060 2.400 3,185,000 7,293,900 2.2901 0.835 0.817 0.835 0.738 0.860 8,888,171 0.8206 14.22%
2013-01-10 0 2.040 1.950 2.040 1.850 2.050 16,557,500 31,461,675 1.9001 0.731 0.699 0.731 0.663 0.735 46,205,931 0.6809 8.51%
2013-01-09 0 1.880 1.860 1.880 1.870 1.910 5,195,000 9,818,075 1.8899 0.674 0.667 0.674 0.670 0.684 14,497,346 0.6772 0.00%
2013-01-08 0 1.880 1.870 1.900 1.880 2.020 1,035,000 2,009,250 1.9413 0.674 0.670 0.681 0.674 0.724 2,888,307 0.6956 -6.00%
2013-01-07 0 2.000 1.980 2.010 1.990 2.050 1,522,500 3,059,875 2.0098 0.717 0.710 0.720 0.713 0.735 4,248,741 0.7202 0.00%
2013-01-04 0 2.000 1.990 2.020 1.990 2.060 1,300,000 2,624,150 2.0186 0.717 0.713 0.724 0.713 0.738 3,627,825 0.7233 -1.96%
2013-01-03 0 2.040 2.030 2.040 1.900 2.050 1,957,500 3,853,550 1.9686 0.731 0.727 0.731 0.681 0.735 5,462,667 0.7054 4.08%
2013-01-02 0 1.960 1.910 1.990 1.950 2.080 2,692,500 5,431,275 2.0172 0.702 0.684 0.713 0.699 0.745 7,513,783 0.7228 -1.01%
2012-12-31 0 1.980 1.900 1.980 1.890 1.980 3,105,000 6,009,025 1.9353 0.710 0.681 0.710 0.677 0.710 8,664,920 0.6935 3.66%
2012-12-28 0 1.910 1.880 1.910 1.870 1.940 4,542,500 8,703,275 1.9160 0.684 0.674 0.684 0.670 0.695 12,676,457 0.6866 1.60%
2012-12-27 0 1.880 1.860 1.890 1.850 1.900 3,535,000 6,636,275 1.8773 0.674 0.667 0.677 0.663 0.681 9,864,893 0.6727 0.53%
2012-12-24 0 1.870 1.860 1.880 1.810 1.870 342,500 627,625 1.8325 0.670 0.667 0.674 0.649 0.670 955,792 0.6567 3.31%
2012-12-21 0 1.810 1.790 1.840 1.790 1.840 795,000 1,445,225 1.8179 0.649 0.641 0.659 0.641 0.659 2,218,554 0.6514 -0.55%
2012-12-20 0 1.820 1.800 1.830 1.780 1.850 1,352,500 2,447,650 1.8097 0.652 0.645 0.656 0.638 0.663 3,774,333 0.6485 1.68%
2012-12-19 0 1.790 1.560 1.790 1.790 1.850 935,000 1,687,950 1.8053 0.641 0.559 0.641 0.641 0.663 2,609,243 0.6469 -1.65%
2012-12-18 0 1.820 1.800 1.820 1.810 1.850 1,662,500 3,021,300 1.8173 0.652 0.645 0.652 0.649 0.663 4,639,430 0.6512 -0.55%
2012-12-17 0 1.830 1.810 1.830 1.820 1.850 1,735,000 3,167,125 1.8254 0.656 0.649 0.656 0.652 0.663 4,841,751 0.6541 -0.54%
2012-12-14 0 1.840 1.820 1.850 1.840 1.860 1,130,000 2,098,300 1.8569 0.659 0.652 0.663 0.659 0.667 3,153,417 0.6654 0.00%
2012-12-13 0 1.840 1.820 1.850 1.840 1.840 140,000 257,600 1.8400 0.659 0.652 0.663 0.659 0.659 390,689 0.6593 -0.54%
2012-12-12 0 1.850 1.820 1.860 1.830 1.920 225,000 420,200 1.8676 0.663 0.652 0.667 0.656 0.688 627,893 0.6692 1.65%
2012-12-11 0 1.820 1.810 1.830 1.820 1.830 205,000 374,750 1.8280 0.652 0.649 0.656 0.652 0.656 572,080 0.6551 -0.55%
2012-12-10 0 1.830 1.790 1.830 1.800 1.830 390,000 710,350 1.8214 0.656 0.641 0.656 0.645 0.656 1,088,347 0.6527 0.55%
2012-12-07 0 1.820 1.810 1.830 1.820 1.850 110,000 200,500 1.8227 0.652 0.649 0.656 0.652 0.663 306,970 0.6532 -1.09%
2012-12-06 0 1.840 1.830 1.840 1.840 1.860 102,500 189,350 1.8473 0.659 0.656 0.659 0.659 0.667 286,040 0.6620 1.10%
2012-12-05 0 1.820 1.810 1.820 1.820 1.840 255,000 469,050 1.8394 0.652 0.649 0.652 0.652 0.659 711,612 0.6591 -1.09%
2012-12-04 0 1.840 1.830 1.850 1.840 1.850 130,000 239,600 1.8431 0.659 0.656 0.663 0.659 0.663 362,782 0.6605 -1.08%
2012-12-03 0 1.860 1.820 1.860 1.850 1.870 110,000 204,450 1.8586 0.667 0.652 0.667 0.663 0.670 306,970 0.6660 3.33%
2012-11-30 0 1.800 1.800 1.820 1.800 1.840 247,500 447,850 1.8095 0.645 0.645 0.652 0.645 0.659 690,682 0.6484 -0.55%
2012-11-29 0 1.810 1.780 1.820 1.770 1.840 192,500 347,925 1.8074 0.649 0.638 0.652 0.634 0.659 537,197 0.6477 0.00%
2012-11-28 0 1.810 1.780 1.830 1.790 1.810 162,500 291,875 1.7962 0.649 0.638 0.656 0.641 0.649 453,478 0.6436 0.00%
2012-11-27 0 1.810 1.800 1.820 1.790 1.830 90,000 162,750 1.8083 0.649 0.645 0.652 0.641 0.656 251,157 0.6480 -0.55%
2012-11-26 0 1.820 1.810 1.830 1.810 1.830 105,000 191,650 1.8252 0.652 0.649 0.656 0.649 0.656 293,017 0.6541 0.00%
2012-11-23 0 1.820 1.810 1.830 1.820 1.900 135,000 250,100 1.8526 0.652 0.649 0.656 0.652 0.681 376,736 0.6639 0.55%
2012-11-22 0 1.810 1.810 1.840 1.810 1.900 75,000 140,175 1.8690 0.649 0.649 0.659 0.649 0.681 209,298 0.6697 -2.16%
2012-11-21 0 1.850 1.800 1.850 1.760 1.880 265,000 479,475 1.8093 0.663 0.645 0.663 0.631 0.674 739,518 0.6484 3.93%
2012-11-20 0 1.780 1.740 1.780 1.740 1.810 85,000 151,600 1.7835 0.638 0.624 0.638 0.624 0.649 237,204 0.6391 0.00%
2012-11-19 0 1.780 1.710 1.880 1.700 1.780 125,000 219,350 1.7548 0.638 0.613 0.674 0.609 0.638 348,829 0.6288 5.33%
2012-11-16 0 1.690 1.680 1.700 1.650 1.700 118,500 200,400 1.6911 0.606 0.602 0.609 0.591 0.609 330,690 0.6060 0.00%
2012-11-15 0 1.690 1.610 1.700 1.660 1.700 87,500 147,625 1.6871 0.606 0.577 0.609 0.595 0.609 244,181 0.6046 -1.17%
2012-11-14 0 1.710 1.710 1.720 1.710 1.710 337,500 577,225 1.7103 0.613 0.613 0.616 0.613 0.613 941,839 0.6129 -0.58%
2012-11-13 0 1.720 1.680 1.720 1.680 1.720 107,500 183,550 1.7074 0.616 0.602 0.616 0.602 0.616 299,993 0.6118 1.18%
2012-11-12 0 1.700 1.690 1.720 1.700 1.730 117,500 202,000 1.7191 0.609 0.606 0.616 0.609 0.620 327,900 0.6160 0.59%
2012-11-09 0 1.690 1.680 1.720 1.650 1.760 187,500 320,425 1.7089 0.606 0.602 0.616 0.591 0.631 523,244 0.6124 -4.52%
2012-11-08 0 1.770 1.740 1.770 1.740 1.800 115,000 204,000 1.7739 0.634 0.624 0.634 0.624 0.645 320,923 0.6357 -3.80%
2012-11-07 0 1.840 1.800 1.850 1.720 1.840 287,500 519,875 1.8083 0.659 0.645 0.663 0.616 0.659 802,307 0.6480 4.55%
2012-11-06 0 1.760 1.750 1.800 1.660 1.770 260,000 449,450 1.7287 0.631 0.627 0.645 0.595 0.634 725,565 0.6194 6.67%
2012-11-05 0 1.650 1.620 1.740 1.610 1.690 190,000 314,400 1.6547 0.591 0.581 0.624 0.577 0.606 530,221 0.5930 2.48%
2012-11-02 0 1.610 1.600 1.620 1.600 1.740 172,500 283,475 1.6433 0.577 0.573 0.581 0.573 0.624 481,384 0.5889 -4.17%
2012-11-01 0 1.680 1.640 1.680 1.540 1.710 190,000 309,975 1.6314 0.602 0.588 0.602 0.552 0.613 530,221 0.5846 9.80%
2012-10-31 0 1.530 1.530 1.610 1.480 1.530 217,500 324,675 1.4928 0.548 0.548 0.577 0.530 0.548 606,963 0.5349 4.08%
2012-10-30 0 1.470 1.450 1.480 1.460 1.490 125,000 183,950 1.4716 0.527 0.520 0.530 0.523 0.534 348,829 0.5273 -0.68%
2012-10-29 0 1.480 1.450 1.490 1.470 1.490 120,000 177,925 1.4827 0.530 0.520 0.534 0.527 0.534 334,876 0.5313 0.00%
2012-10-26 0 1.480 1.470 1.490 1.480 1.490 127,500 189,825 1.4888 0.530 0.527 0.534 0.530 0.534 355,806 0.5335 0.00%
2012-10-25 0 1.480 1.440 1.490 1.480 1.490 120,000 177,775 1.4815 0.530 0.516 0.534 0.530 0.534 334,876 0.5309 -0.67%
2012-10-24 0 1.490 1.440 1.500 1.480 1.500 122,500 182,575 1.4904 0.534 0.516 0.538 0.530 0.538 341,853 0.5341 -0.67%
2012-10-22 0 1.500 1.440 1.510 1.490 1.500 117,500 176,150 1.4991 0.538 0.516 0.541 0.534 0.538 327,900 0.5372 0.67%
2012-10-19 0 1.490 1.450 1.510 1.490 1.500 112,500 168,425 1.4971 0.534 0.520 0.541 0.534 0.538 313,946 0.5365 -0.67%
2012-10-18 0 1.500 1.470 1.510 1.480 1.500 120,000 179,850 1.4988 0.538 0.527 0.541 0.530 0.538 334,876 0.5371 0.67%
2012-10-17 0 1.490 1.440 1.500 1.470 1.490 132,500 196,450 1.4826 0.534 0.516 0.538 0.527 0.534 369,759 0.5313 2.76%
2012-10-16 0 1.450 1.450 1.460 1.450 1.460 65,000 94,600 1.4554 0.520 0.520 0.523 0.520 0.523 181,391 0.5215 -2.03%
2012-10-15 0 1.480 1.440 1.480 1.400 1.480 72,500 106,325 1.4666 0.530 0.516 0.530 0.502 0.530 202,321 0.5255 2.07%
2012-10-12 0 1.450 1.430 1.470 1.450 1.460 82,500 120,125 1.4561 0.520 0.512 0.527 0.520 0.523 230,227 0.5218 -2.03%
2012-10-11 0 1.480 1.440 1.490 1.480 1.480 85,000 125,800 1.4800 0.530 0.516 0.534 0.530 0.530 237,204 0.5303 0.68%
2012-10-10 0 1.470 1.450 1.480 1.470 1.490 57,500 84,925 1.4770 0.527 0.520 0.530 0.527 0.534 160,461 0.5293 -1.34%
2012-10-09 0 1.490 1.450 1.500 1.460 1.510 155,000 231,875 1.4960 0.534 0.520 0.538 0.523 0.541 432,548 0.5361 -1.32%
2012-10-08 0 1.510 1.480 1.510 1.480 1.530 195,000 296,200 1.5190 0.541 0.530 0.541 0.530 0.548 544,174 0.5443 2.93%
2012-10-05 0 1.500 1.500 1.530 1.500 1.530 172,500 262,850 1.5238 0.526 0.526 0.536 0.526 0.536 492,213 0.5340 -1.96%
2012-10-04 0 1.530 1.510 1.540 1.510 1.530 187,500 285,500 1.5227 0.536 0.529 0.540 0.529 0.536 535,014 0.5336 0.00%
2012-10-03 0 1.530 1.490 1.540 1.500 1.530 185,000 279,825 1.5126 0.536 0.522 0.540 0.526 0.536 527,881 0.5301 0.66%
2012-09-28 0 1.520 1.490 1.520 1.480 1.520 210,000 316,875 1.5089 0.533 0.522 0.533 0.519 0.533 599,216 0.5288 -0.65%
2012-09-27 0 1.530 1.490 1.530 1.490 1.540 137,500 210,375 1.5300 0.536 0.522 0.536 0.522 0.540 392,344 0.5362 -0.65%
2012-09-26 0 1.540 1.400 1.540 1.480 1.550 100,000 150,150 1.5015 0.540 0.491 0.540 0.519 0.543 285,341 0.5262 1.99%
2012-09-25 0 1.510 1.500 1.530 1.510 1.510 55,000 83,000 1.5091 0.529 0.526 0.536 0.529 0.529 156,938 0.5289 -3.82%
2012-09-24 0 1.570 1.460 1.570 1.500 1.590 67,500 105,325 1.5604 0.550 0.512 0.550 0.526 0.557 192,605 0.5468 -1.87%
2012-09-21 0 1.600 1.420 1.610 1.600 1.610 232,500 372,125 1.6005 0.561 0.498 0.564 0.561 0.564 663,418 0.5609 1.27%
2012-09-20 0 1.580 1.350 1.580 1.600 1.630 247,500 396,975 1.6039 0.554 0.473 0.554 0.561 0.571 706,219 0.5621 -4.82%
2012-09-19 0 1.660 1.400 1.660 1.600 1.660 165,000 270,150 1.6373 0.582 0.491 0.582 0.561 0.582 470,813 0.5738 7.79%
2012-09-18 0 1.540 1.500 1.540 1.540 1.620 95,000 151,350 1.5932 0.540 0.526 0.540 0.540 0.568 271,074 0.5583 -6.67%
2012-09-17 0 1.650 1.410 1.650 - - 0 0 - 0.578 0.494 0.578 - - 0 - -1.79%
2012-09-14 0 1.680 1.600 1.680 1.590 1.680 82,500 137,350 1.6648 0.589 0.561 0.589 0.557 0.589 235,406 0.5835 2.44%
2012-09-13 0 1.640 1.640 1.690 1.550 1.700 1,170,000 1,896,325 1.6208 0.575 0.575 0.592 0.543 0.596 3,338,489 0.5680 9.33%
2012-09-12 0 1.500 1.500 1.600 1.500 1.500 40,000 60,000 1.5000 0.526 0.526 0.561 0.526 0.526 114,136 0.5257 -6.25%
2012-09-11 0 1.600 1.500 1.670 1.550 1.730 147,500 247,800 1.6800 0.561 0.526 0.585 0.543 0.606 420,878 0.5888 -3.61%
2012-09-10 0 1.660 1.610 1.680 1.650 1.700 35,000 58,925 1.6836 0.582 0.564 0.589 0.578 0.596 99,869 0.5900 10.67%
2012-09-07 0 1.500 1.500 1.620 1.500 1.600 15,000 23,625 1.5750 0.526 0.526 0.568 0.526 0.561 42,801 0.5520 -11.76%
2012-09-06 0 1.700 1.660 1.700 1.660 1.710 305,000 510,400 1.6734 0.596 0.582 0.596 0.582 0.599 870,290 0.5865 2.41%
2012-09-05 0 1.660 1.650 1.660 1.660 1.740 52,500 90,750 1.7286 0.582 0.578 0.582 0.582 0.610 149,804 0.6058 -7.26%
2012-09-04 0 1.790 1.730 1.790 1.650 1.910 1,245,000 2,223,800 1.7862 0.627 0.606 0.627 0.578 0.669 3,552,495 0.6260 8.48%
2012-09-03 0 1.650 1.520 1.650 1.350 1.690 97,500 141,150 1.4477 0.578 0.533 0.578 0.473 0.592 278,207 0.5074 27.91%
2012-08-31 0 1.290 1.200 1.330 1.290 1.320 13,000 16,790 1.2915 0.452 0.421 0.466 0.452 0.463 37,094 0.4526 14.16%
2012-08-30 0 1.130 1.130 1.290 1.130 1.130 7,500 8,475 1.1300 0.396 0.396 0.452 0.396 0.396 21,401 0.3960 -7.38%
2012-08-29 0 1.220 1.130 1.360 - - 0 0 - 0.428 0.396 0.477 - - 0 - 0.00%
2012-08-28 0 1.220 1.140 1.320 - - 0 0 - 0.428 0.400 0.463 - - 0 - 0.00%
2012-08-27 0 1.220 1.220 1.320 - - 0 0 - 0.428 0.428 0.463 - - 0 - 0.00%
2012-08-24 0 1.220 1.220 1.330 - - 0 0 - 0.428 0.428 0.466 - - 0 - 0.00%
2012-08-23 0 1.220 1.220 1.330 - - 0 0 - 0.428 0.428 0.466 - - 0 - 0.00%
2012-08-22 0 1.220 1.220 1.330 - - 0 0 - 0.428 0.428 0.466 - - 0 - 0.00%
2012-08-21 0 1.220 1.220 1.350 1.210 1.210 30,000 36,300 1.2100 0.428 0.428 0.473 0.424 0.424 85,602 0.4241 0.83%
2012-08-20 0 1.210 1.100 1.380 - - 0 0 - 0.424 0.386 0.484 - - 0 - 0.00%
2012-08-17 0 1.210 1.120 1.320 - - 0 0 - 0.424 0.393 0.463 - - 0 - 0.00%
2012-08-16 0 1.210 1.170 1.270 - - 0 0 - 0.424 0.410 0.445 - - 0 - 0.00%
2012-08-15 0 1.210 1.210 1.340 1.210 1.300 35,000 44,700 1.2771 0.424 0.424 0.470 0.424 0.456 99,869 0.4476 -12.32%
2012-08-14 0 1.380 1.310 1.480 - - 0 0 - 0.484 0.459 0.519 - - 0 - 0.00%
2012-08-13 0 1.380 1.300 1.500 1.380 1.380 7,500 10,350 1.3800 0.484 0.456 0.526 0.484 0.484 21,401 0.4836 0.00%
2012-08-10 0 1.380 1.310 1.380 1.320 1.380 22,500 30,350 1.3489 0.484 0.459 0.484 0.463 0.484 64,202 0.4727 0.00%
2012-08-09 0 1.380 1.380 1.520 1.330 1.380 67,000 92,110 1.3748 0.484 0.484 0.533 0.466 0.484 191,178 0.4818 0.00%
2012-08-08 0 1.380 1.310 1.380 1.370 1.380 32,500 44,750 1.3769 0.484 0.459 0.484 0.480 0.484 92,736 0.4826 -0.72%
2012-08-07 0 1.390 1.310 1.390 - - 0 0 - 0.487 0.459 0.487 - - 0 - -2.11%
2012-08-06 0 1.420 1.320 1.420 - - 0 0 - 0.498 0.463 0.498 - - 0 - -0.70%
2012-08-03 0 1.430 1.250 1.490 - - 0 0 - 0.501 0.438 0.522 - - 0 - 0.00%
2012-08-02 0 1.430 1.340 1.550 - - 0 0 - 0.501 0.470 0.543 - - 0 - 0.00%
2012-08-01 0 1.430 1.350 1.430 - - 0 0 - 0.501 0.473 0.501 - - 0 - 0.00%
2012-07-31 0 1.430 1.430 1.480 1.430 1.480 147,500 216,775 1.4697 0.501 0.501 0.519 0.501 0.519 420,878 0.5151 2.14%
2012-07-30 0 1.400 1.340 1.500 - - 0 0 - 0.491 0.470 0.526 - - 0 - 0.00%
2012-07-27 0 1.400 1.340 1.400 1.420 1.420 2,500 3,550 1.4200 0.491 0.470 0.491 0.498 0.498 7,134 0.4977 1.45%
2012-07-26 0 1.380 1.280 1.550 - - 0 0 - 0.484 0.449 0.543 - - 0 - 0.00%
2012-07-25 0 1.380 1.270 1.380 - - 0 0 - 0.484 0.445 0.484 - - 0 - 0.00%
2012-07-24 0 1.380 1.350 1.400 1.250 1.380 15,000 19,400 1.2933 0.484 0.473 0.491 0.438 0.484 42,801 0.4533 0.00%
2012-07-23 0 1.380 1.270 1.500 1.330 1.380 20,000 27,100 1.3550 0.484 0.445 0.526 0.466 0.484 57,068 0.4749 2.99%
2012-07-20 0 1.340 1.320 1.530 - - 0 0 - 0.470 0.463 0.536 - - 0 - 0.00%
2012-07-19 0 1.340 1.340 1.380 1.300 1.370 97,500 130,825 1.3418 0.470 0.470 0.484 0.456 0.480 278,207 0.4702 -4.29%
2012-07-18 0 1.400 1.300 1.400 1.340 1.400 10,000 13,700 1.3700 0.491 0.456 0.491 0.470 0.491 28,534 0.4801 1.45%
2012-07-17 0 1.380 1.320 1.380 - - 0 0 - 0.484 0.463 0.484 - - 0 - -0.72%
2012-07-16 0 1.390 1.290 1.400 1.300 1.390 40,000 53,950 1.3488 0.487 0.452 0.491 0.456 0.487 114,136 0.4727 1.46%
2012-07-13 0 1.370 1.300 1.370 1.350 1.370 25,000 34,050 1.3620 0.480 0.456 0.480 0.473 0.480 71,335 0.4773 2.24%
2012-07-12 0 1.340 1.340 1.400 1.220 1.360 65,000 85,225 1.3112 0.470 0.470 0.491 0.428 0.477 185,472 0.4595 -4.29%
2012-07-11 0 1.400 1.220 1.400 - - 0 0 - 0.491 0.428 0.491 - - 0 - 0.00%
2012-07-10 0 1.400 1.260 1.400 - - 0 0 - 0.491 0.442 0.491 - - 0 - 0.00%
2012-07-09 0 1.400 1.310 1.400 1.400 1.400 20,000 28,000 1.4000 0.491 0.459 0.491 0.491 0.491 57,068 0.4906 2.94%
2012-07-06 0 1.360 1.360 1.440 1.280 1.420 180,000 238,850 1.3269 0.477 0.477 0.505 0.449 0.498 513,614 0.4650 0.00%
2012-07-05 0 1.360 1.350 1.450 1.280 1.410 92,500 125,150 1.3530 0.477 0.473 0.508 0.449 0.494 263,940 0.4742 -20.00%
2012-07-04 0 1.700 1.300 1.720 1.700 1.700 10,000 17,000 1.7000 0.596 0.456 0.603 0.596 0.596 28,534 0.5958 7.59%
2012-07-03 0 1.580 1.300 1.580 - - 0 0 - 0.554 0.456 0.554 - - 0 - 0.00%
2012-06-29 0 1.580 1.240 1.580 - - 0 0 - 0.554 0.435 0.554 - - 0 - -0.63%
2012-06-28 0 1.590 1.380 1.590 1.600 1.600 10,000 16,000 1.6000 0.557 0.484 0.557 0.561 0.561 28,534 0.5607 7.43%
2012-06-27 0 1.480 1.470 1.500 1.480 1.700 95,000 145,775 1.5345 0.519 0.515 0.526 0.519 0.596 271,074 0.5378 -15.91%
2012-06-26 0 1.760 1.560 1.760 - - 0 0 - 0.617 0.547 0.617 - - 0 - -1.68%
2012-06-25 0 1.790 1.550 1.790 - - 0 0 - 0.627 0.543 0.627 - - 0 - 0.00%
2012-06-22 0 1.790 1.650 1.790 1.900 1.900 67,500 128,250 1.9000 0.627 0.578 0.627 0.666 0.666 192,605 0.6659 -0.56%
2012-06-21 0 1.800 1.730 1.800 1.900 1.910 122,500 233,375 1.9051 0.631 0.606 0.631 0.666 0.669 349,543 0.6677 -2.17%
2012-06-20 0 1.840 1.660 1.840 1.670 1.900 122,500 226,075 1.8455 0.645 0.582 0.645 0.585 0.666 349,543 0.6468 5.14%
2012-06-19 0 1.750 1.660 1.750 - - 0 0 - 0.613 0.582 0.613 - - 0 - -3.85%
2012-06-18 0 1.820 1.660 1.820 1.900 1.900 10,000 19,000 1.9000 0.638 0.582 0.638 0.666 0.666 28,534 0.6659 1.11%
2012-06-15 0 1.800 1.700 1.840 1.800 1.860 35,000 63,625 1.8179 0.631 0.596 0.645 0.631 0.652 99,869 0.6371 1.69%
2012-06-14 0 1.770 1.700 1.770 1.600 1.770 307,500 526,075 1.7108 0.620 0.596 0.620 0.561 0.620 877,423 0.5996 5.36%
2012-06-13 0 1.680 1.650 1.680 1.680 1.890 207,500 362,375 1.7464 0.589 0.578 0.589 0.589 0.662 592,082 0.6120 -11.11%
2012-06-12 0 1.890 1.850 1.890 1.840 2.120 350,000 683,925 1.9541 0.662 0.648 0.662 0.645 0.743 998,693 0.6848 -5.50%
2012-06-11 0 2.000 1.960 2.000 1.970 2.050 102,500 207,750 2.0268 0.701 0.687 0.701 0.690 0.718 292,474 0.7103 -2.91%
2012-06-08 0 2.060 1.980 2.060 2.000 2.100 125,000 256,675 2.0534 0.722 0.694 0.722 0.701 0.736 356,676 0.7196 0.00%
2012-06-07 0 2.060 2.000 2.060 2.050 2.090 30,000 61,900 2.0633 0.722 0.701 0.722 0.718 0.732 85,602 0.7231 0.49%
2012-06-06 0 2.050 1.970 2.050 1.980 2.170 137,500 280,600 2.0407 0.718 0.690 0.718 0.694 0.760 392,344 0.7152 -4.65%
2012-06-05 0 2.150 2.100 2.150 2.140 2.170 47,500 102,425 2.1563 0.753 0.736 0.753 0.750 0.760 135,537 0.7557 -1.38%
2012-06-04 0 2.180 2.110 2.180 2.190 2.190 5,000 10,950 2.1900 0.764 0.739 0.764 0.768 0.768 14,267 0.7675 -1.80%
2012-06-01 0 2.220 2.090 2.220 2.270 2.270 22,500 51,075 2.2700 0.778 0.732 0.778 0.796 0.796 64,202 0.7955 0.36%
2012-05-31 0 2.280 2.200 2.280 2.200 2.300 42,500 96,875 2.2794 0.775 0.748 0.775 0.748 0.782 124,998 0.7750 -1.30%
2012-05-30 0 2.310 2.250 2.310 2.210 2.350 210,000 484,925 2.3092 0.785 0.765 0.785 0.751 0.799 617,637 0.7851 2.67%
2012-05-29 0 2.250 2.150 2.340 2.200 2.300 307,500 694,150 2.2574 0.765 0.731 0.796 0.748 0.782 904,397 0.7675 2.74%
2012-05-28 0 2.190 2.090 2.200 2.190 2.190 72,500 158,775 2.1900 0.745 0.711 0.748 0.745 0.745 213,232 0.7446 -0.45%
2012-05-25 0 2.200 2.160 2.200 2.140 2.200 82,500 178,700 2.1661 0.748 0.734 0.748 0.728 0.748 242,643 0.7365 0.46%
2012-05-24 0 2.190 2.110 2.190 2.110 2.240 55,000 118,950 2.1627 0.745 0.717 0.745 0.717 0.762 161,762 0.7353 -0.45%
2012-05-23 0 2.200 2.180 2.240 2.200 2.290 280,000 631,000 2.2536 0.748 0.741 0.762 0.748 0.779 823,516 0.7662 -3.08%
2012-05-22 0 2.270 2.270 2.280 2.220 2.400 40,000 93,750 2.3438 0.772 0.772 0.775 0.755 0.816 117,645 0.7969 -1.30%
2012-05-21 0 2.300 2.220 2.300 2.210 2.310 135,000 308,850 2.2878 0.782 0.755 0.782 0.751 0.785 397,052 0.7779 0.00%
2012-05-18 0 2.300 2.230 2.300 2.230 2.360 90,000 210,550 2.3394 0.782 0.758 0.782 0.758 0.802 264,701 0.7954 -0.43%
2012-05-17 0 2.310 2.240 2.320 2.230 2.330 972,500 2,256,000 2.3198 0.785 0.762 0.789 0.758 0.792 2,860,246 0.7887 -0.86%
2012-05-16 0 2.330 2.220 2.330 2.230 2.400 280,000 659,450 2.3552 0.792 0.755 0.792 0.758 0.816 823,516 0.8008 2.64%
2012-05-15 0 2.270 2.250 2.350 2.270 2.390 211,000 499,230 2.3660 0.772 0.765 0.799 0.772 0.813 620,578 0.8045 -5.42%
2012-05-14 0 2.400 2.230 2.400 2.340 2.440 317,500 757,025 2.3843 0.816 0.758 0.816 0.796 0.830 933,808 0.8107 4.35%
2012-05-11 0 2.300 2.280 2.320 2.270 2.450 420,000 981,225 2.3363 0.782 0.775 0.789 0.772 0.833 1,235,273 0.7943 -4.96%
2012-05-10 0 2.420 2.390 2.430 2.350 2.480 217,500 531,400 2.4432 0.823 0.813 0.826 0.799 0.843 639,695 0.8307 1.68%
2012-05-09 0 2.380 2.320 2.380 2.320 2.500 335,000 817,600 2.4406 0.809 0.789 0.809 0.789 0.850 985,278 0.8298 -2.46%
2012-05-08 0 2.440 2.400 2.440 2.410 2.560 502,500 1,256,110 2.4997 0.830 0.816 0.830 0.819 0.870 1,477,917 0.8499 0.83%
2012-05-07 0 2.420 2.420 2.530 2.250 2.410 970,000 2,273,000 2.3433 0.823 0.823 0.860 0.765 0.819 2,852,894 0.7967 5.22%
2012-05-04 0 2.300 2.290 2.300 2.290 2.380 242,500 559,875 2.3088 0.782 0.779 0.782 0.779 0.809 713,223 0.7850 -3.36%
2012-05-03 0 2.380 2.350 2.380 2.350 2.410 227,500 546,300 2.4013 0.809 0.799 0.809 0.799 0.819 669,106 0.8165 0.42%
2012-05-02 0 2.370 2.330 2.390 2.290 2.440 242,500 581,300 2.3971 0.806 0.792 0.813 0.779 0.830 713,223 0.8150 -0.84%
2012-04-30 0 2.390 2.200 2.390 2.210 2.400 370,000 861,400 2.3281 0.813 0.748 0.813 0.751 0.816 1,088,217 0.7916 -0.42%
2012-04-27 0 2.400 2.340 2.400 2.270 2.520 3,097,500 7,340,425 2.3698 0.816 0.796 0.816 0.772 0.857 9,110,142 0.8057 -4.00%
2012-04-26 0 2.500 2.500 2.530 2.450 2.580 442,500 1,128,880 2.5511 0.850 0.850 0.860 0.833 0.877 1,301,449 0.8674 -0.40%
2012-04-25 0 2.510 2.410 2.520 2.450 2.560 157,500 397,600 2.5244 0.853 0.819 0.857 0.833 0.870 463,228 0.8583 0.40%
2012-04-24 0 2.500 2.410 2.530 2.410 2.540 302,500 754,200 2.4932 0.850 0.819 0.860 0.819 0.864 889,691 0.8477 -0.79%
2012-04-23 0 2.520 2.440 2.520 2.430 2.600 700,000 1,761,750 2.5168 0.857 0.830 0.857 0.826 0.884 2,058,789 0.8557 0.40%
2012-04-20 0 2.510 2.500 2.510 2.480 2.700 924,500 2,374,310 2.5682 0.853 0.850 0.853 0.843 0.918 2,719,072 0.8732 -4.56%
2012-04-19 0 2.630 2.580 2.630 2.560 2.800 1,320,000 3,583,325 2.7146 0.894 0.877 0.894 0.870 0.952 3,882,288 0.9230 -3.66%
2012-04-18 0 2.730 2.630 2.700 2.480 2.790 3,932,500 10,160,800 2.5838 0.928 0.894 0.918 0.843 0.949 11,565,983 0.8785 9.64%
2012-04-17 0 2.490 2.400 2.490 2.420 2.500 387,500 963,075 2.4854 0.847 0.816 0.847 0.823 0.850 1,139,687 0.8450 1.22%
2012-04-16 0 2.460 2.410 2.470 2.400 2.600 492,500 1,227,850 2.4931 0.836 0.819 0.840 0.816 0.884 1,448,505 0.8477 -1.60%
2012-04-13 0 2.500 2.430 2.500 2.420 2.520 1,070,000 2,664,200 2.4899 0.850 0.826 0.850 0.823 0.857 3,147,006 0.8466 3.31%
2012-04-12 0 2.420 2.410 2.440 2.300 2.600 760,000 1,864,500 2.4533 0.823 0.819 0.830 0.782 0.884 2,235,257 0.8341 2.98%
2012-04-11 0 2.350 2.300 2.350 2.200 2.350 425,000 966,500 2.2741 0.799 0.782 0.799 0.748 0.799 1,249,979 0.7732 4.44%
2012-04-10 0 2.250 2.200 2.250 2.130 2.250 210,000 464,350 2.2112 0.765 0.748 0.765 0.724 0.765 617,637 0.7518 4.65%
2012-04-05 0 2.150 2.100 2.150 2.100 2.150 522,500 1,112,975 2.1301 0.731 0.714 0.731 0.714 0.731 1,536,739 0.7242 4.88%
2012-04-03 0 2.050 2.050 2.150 2.050 2.300 285,000 629,550 2.2089 0.697 0.697 0.731 0.697 0.782 838,221 0.7511 -6.39%
2012-04-02 0 2.190 2.190 2.300 1.950 2.190 300,000 628,850 2.0962 0.745 0.745 0.782 0.663 0.745 882,338 0.7127 20.99%
2012-03-30 0 1.810 1.780 2.100 1.810 2.410 737,500 1,711,325 2.3204 0.615 0.605 0.714 0.615 0.819 2,169,081 0.7890 -26.12%
2012-03-29 0 2.450 2.330 2.420 2.210 2.450 1,975,000 4,556,850 2.3073 0.833 0.792 0.823 0.751 0.833 5,808,727 0.7845 8.89%
2012-03-28 0 2.250 2.210 2.250 1.950 2.270 7,667,500 14,843,650 1.9359 0.765 0.751 0.765 0.663 0.772 22,551,094 0.6582 9.76%
2012-03-27 0 2.050 2.030 2.070 2.050 2.060 25,000 51,450 2.0580 0.697 0.690 0.704 0.697 0.700 73,528 0.6997 0.00%
2012-03-26 0 2.050 1.990 2.050 1.990 2.050 37,500 76,575 2.0420 0.697 0.677 0.697 0.677 0.697 110,292 0.6943 0.49%
2012-03-23 0 2.040 1.990 2.060 2.040 2.040 210,000 428,400 2.0400 0.694 0.677 0.700 0.694 0.694 617,637 0.6936 0.49%
2012-03-22 0 2.030 1.990 2.030 2.030 2.040 500,000 1,018,500 2.0370 0.690 0.677 0.690 0.690 0.694 1,470,564 0.6926 1.50%
2012-03-21 0 2.000 1.980 2.000 1.950 2.020 625,000 1,256,950 2.0111 0.680 0.673 0.680 0.663 0.687 1,838,205 0.6838 0.00%
2012-03-20 0 2.000 1.990 2.000 2.000 2.030 740,000 1,497,450 2.0236 0.680 0.677 0.680 0.680 0.690 2,176,434 0.6880 -1.48%
2012-03-19 0 2.030 1.970 2.030 1.970 2.030 532,500 1,054,700 1.9807 0.690 0.670 0.690 0.670 0.690 1,566,150 0.6734 2.01%
2012-03-16 0 1.990 1.980 2.000 1.990 2.000 37,500 74,750 1.9933 0.677 0.673 0.680 0.677 0.680 110,292 0.6777 -0.50%
2012-03-15 0 2.000 2.000 2.030 1.980 2.000 30,000 59,725 1.9908 0.680 0.680 0.690 0.673 0.680 88,234 0.6769 -0.99%
2012-03-14 0 2.020 2.010 2.070 2.020 2.040 50,000 101,500 2.0300 0.687 0.683 0.704 0.687 0.694 147,056 0.6902 -2.42%
2012-03-13 0 2.070 2.050 2.070 2.020 2.090 667,500 1,375,475 2.0606 0.704 0.697 0.704 0.687 0.711 1,963,203 0.7006 0.49%
2012-03-12 0 2.060 2.000 2.060 2.060 2.060 25,000 51,500 2.0600 0.700 0.680 0.700 0.700 0.700 73,528 0.7004 0.00%
2012-03-09 0 2.060 2.010 2.060 2.030 2.070 35,000 71,450 2.0414 0.700 0.683 0.700 0.690 0.704 102,939 0.6941 3.52%
2012-03-08 0 1.990 1.980 1.990 1.980 2.030 190,000 378,775 1.9936 0.677 0.673 0.677 0.673 0.690 558,814 0.6778 1.53%
2012-03-07 0 1.960 1.960 1.990 1.940 1.970 162,500 317,500 1.9538 0.666 0.666 0.677 0.660 0.670 477,933 0.6643 -2.00%
2012-03-06 0 2.000 1.990 2.000 2.000 2.020 27,500 55,050 2.0018 0.680 0.677 0.680 0.680 0.687 80,881 0.6806 0.00%
2012-03-05 0 2.000 2.000 2.010 2.000 2.150 740,000 1,531,225 2.0692 0.680 0.680 0.683 0.680 0.731 2,176,434 0.7035 -3.85%
2012-03-02 0 2.080 2.080 2.100 2.050 2.100 157,500 330,200 2.0965 0.707 0.707 0.714 0.697 0.714 463,228 0.7128 0.48%
2012-03-01 0 2.070 2.040 2.080 2.060 2.110 165,000 346,200 2.0982 0.704 0.694 0.707 0.700 0.717 485,286 0.7134 0.00%
2012-02-29 0 2.070 2.010 2.070 1.950 2.080 435,000 873,875 2.0089 0.704 0.683 0.704 0.663 0.707 1,279,390 0.6830 4.02%
2012-02-28 0 1.990 1.950 1.990 1.890 2.110 417,500 828,650 1.9848 0.677 0.663 0.677 0.643 0.717 1,227,921 0.6748 -1.00%
2012-02-27 0 2.010 2.010 2.050 2.010 2.080 230,000 469,450 2.0411 0.683 0.683 0.697 0.683 0.707 676,459 0.6940 -4.29%
2012-02-24 0 2.100 2.040 2.100 1.800 2.100 335,000 645,550 1.9270 0.714 0.694 0.714 0.612 0.714 985,278 0.6552 18.64%
2012-02-23 0 1.770 1.770 1.780 1.770 1.810 167,500 301,250 1.7985 0.602 0.602 0.605 0.602 0.615 492,639 0.6115 -0.56%
2012-02-22 0 1.780 1.780 1.800 1.780 1.820 270,000 484,550 1.7946 0.605 0.605 0.612 0.605 0.619 794,104 0.6102 0.56%
2012-02-21 0 1.770 1.760 1.780 1.750 1.820 575,000 1,032,325 1.7953 0.602 0.598 0.605 0.595 0.619 1,691,148 0.6104 1.14%
2012-02-20 0 1.750 1.720 1.750 1.690 1.800 235,000 410,775 1.7480 0.595 0.585 0.595 0.575 0.612 691,165 0.5943 6.71%
2012-02-17 0 1.640 1.630 1.640 1.640 1.660 372,500 613,150 1.6460 0.558 0.554 0.558 0.558 0.564 1,095,570 0.5597 1.23%
2012-02-16 0 1.620 1.580 1.620 1.590 1.620 45,000 72,600 1.6133 0.551 0.537 0.551 0.541 0.551 132,351 0.5485 1.89%
2012-02-15 0 1.590 1.580 1.590 1.540 1.600 2,232,500 3,531,950 1.5821 0.541 0.537 0.541 0.524 0.544 6,566,067 0.5379 3.25%
2012-02-14 0 1.540 1.540 1.570 1.540 1.580 152,500 237,525 1.5575 0.524 0.524 0.534 0.524 0.537 448,522 0.5296 -1.91%
2012-02-13 0 1.570 1.570 1.620 1.520 1.590 367,500 565,950 1.5400 0.534 0.534 0.551 0.517 0.541 1,080,864 0.5236 3.97%
2012-02-10 0 1.510 1.510 1.580 1.510 1.520 167,500 253,925 1.5160 0.513 0.513 0.537 0.513 0.517 492,639 0.5154 -0.66%
2012-02-09 0 1.520 1.520 1.550 1.480 1.530 227,500 346,275 1.5221 0.517 0.517 0.527 0.503 0.520 669,106 0.5175 2.70%
2012-02-08 0 1.480 1.490 1.500 1.450 1.640 567,500 864,000 1.5225 0.503 0.507 0.510 0.493 0.558 1,669,090 0.5176 0.00%
2012-02-07 0 1.480 1.430 1.480 1.390 1.480 1,165,000 1,646,500 1.4133 0.503 0.486 0.503 0.473 0.503 3,426,413 0.4805 6.47%
2012-02-06 0 1.390 1.390 1.400 1.260 1.450 1,057,500 1,384,275 1.3090 0.473 0.473 0.476 0.428 0.493 3,110,242 0.4451 12.10%
2012-02-03 0 1.240 1.240 1.260 1.240 1.260 700,000 874,400 1.2491 0.422 0.422 0.428 0.422 0.428 2,058,789 0.4247 0.00%
2012-02-02 0 1.240 1.230 1.240 1.180 1.240 205,000 247,900 1.2093 0.422 0.418 0.422 0.401 0.422 602,931 0.4112 2.48%
2012-02-01 0 1.210 1.210 1.220 1.190 1.250 685,000 834,725 1.2186 0.411 0.411 0.415 0.405 0.425 2,014,672 0.4143 -2.42%
2012-01-31 0 1.240 1.240 1.260 1.240 1.250 245,000 305,900 1.2486 0.422 0.422 0.428 0.422 0.425 720,576 0.4245 -0.80%
2012-01-30 0 1.250 1.250 1.270 1.250 1.260 27,500 34,475 1.2536 0.425 0.425 0.432 0.425 0.428 80,881 0.4262 -0.79%
2012-01-27 0 1.260 1.260 1.270 1.260 1.280 300,000 382,500 1.2750 0.428 0.428 0.432 0.428 0.435 882,338 0.4335 -0.79%
2012-01-26 0 1.270 1.270 1.290 1.240 1.270 487,500 613,375 1.2582 0.432 0.432 0.439 0.422 0.432 1,433,800 0.4278 1.60%
2012-01-20 0 1.250 1.250 1.260 1.250 1.290 1,140,000 1,442,375 1.2652 0.425 0.425 0.428 0.425 0.439 3,352,885 0.4302 -0.79%
2012-01-19 0 1.260 1.260 1.270 1.240 1.310 4,227,500 5,407,700 1.2792 0.428 0.428 0.432 0.422 0.445 12,433,616 0.4349 -1.56%
2012-01-18 0 1.280 1.280 1.290 1.230 1.310 5,047,500 6,474,900 1.2828 0.435 0.435 0.439 0.418 0.445 14,845,340 0.4362 0.79%
2012-01-17 0 1.270 1.250 1.270 1.230 1.300 14,847,500 18,833,650 1.2685 0.432 0.425 0.432 0.418 0.442 43,668,389 0.4313 3.25%
2012-01-16 0 1.230 1.220 1.230 1.040 1.310 46,850,000 55,187,775 1.1780 0.418 0.415 0.418 0.354 0.445 137,791,817 0.4005

Webb-site Database - Powered By Linux Group

Back to top