Top Eminent Healthcare Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08077  2013-07-03  2017-12-14  2017-12-15
HK Main 06877  2017-12-15    
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
2025-11-03 0 0.200 0.191 0.202 0.190 0.202 310,000 60,405 0.1949 0.200 0.191 0.202 0.190 0.202 310,000 0.1949 -2.91%
2025-10-31 0 0.206 0.195 0.206 0.196 0.210 310,000 64,490 0.2080 0.206 0.195 0.206 0.196 0.210 310,000 0.2080 5.10%
2025-10-30 0 0.196 0.196 0.197 0.188 0.200 120,000 23,130 0.1928 0.196 0.196 0.197 0.188 0.200 120,000 0.1928 0.51%
2025-10-28 0 0.195 0.190 0.195 0.190 0.201 310,000 60,960 0.1966 0.195 0.190 0.195 0.190 0.201 310,000 0.1966 -6.25%
2025-10-27 0 0.208 0.201 0.208 0.184 0.213 1,565,000 320,590 0.2048 0.208 0.201 0.208 0.184 0.213 1,565,000 0.2048 13.04%
2025-10-24 0 0.184 0.181 0.184 0.180 0.185 70,000 12,850 0.1836 0.184 0.181 0.184 0.180 0.185 70,000 0.1836 -0.54%
2025-10-23 0 0.185 0.180 0.185 0.181 0.185 155,000 28,315 0.1827 0.185 0.180 0.185 0.181 0.185 155,000 0.1827 -1.07%
2025-10-22 0 0.187 0.185 0.187 0.187 0.190 135,000 25,455 0.1886 0.187 0.185 0.187 0.187 0.190 135,000 0.1886 -4.10%
2025-10-21 0 0.195 0.190 0.195 0.187 0.195 235,000 45,220 0.1924 0.195 0.190 0.195 0.187 0.195 235,000 0.1924 1.56%
2025-10-20 0 0.192 0.183 0.192 0.185 0.196 365,000 68,580 0.1879 0.192 0.183 0.192 0.185 0.196 365,000 0.1879 -3.03%
2025-10-17 0 0.198 0.188 0.198 0.188 0.198 65,000 12,390 0.1906 0.198 0.188 0.198 0.188 0.198 65,000 0.1906 1.54%
2025-10-16 0 0.195 0.193 0.195 0.190 0.201 785,000 153,625 0.1957 0.195 0.193 0.195 0.190 0.201 785,000 0.1957 2.63%
2025-10-15 0 0.190 0.188 0.190 0.188 0.198 765,000 146,355 0.1913 0.190 0.188 0.190 0.188 0.198 765,000 0.1913 -4.04%
2025-10-14 0 0.198 0.190 0.205 0.190 0.209 4,545,000 906,040 0.1993 0.198 0.190 0.205 0.190 0.209 4,545,000 0.1993 -7.48%
2025-10-13 0 0.214 0.205 0.214 0.201 0.214 475,000 97,435 0.2051 0.214 0.205 0.214 0.201 0.214 475,000 0.2051 -1.83%
2025-10-10 0 0.218 0.208 0.219 0.206 0.218 550,000 114,685 0.2085 0.218 0.208 0.219 0.206 0.218 550,000 0.2085 2.35%
2025-10-09 0 0.213 0.208 0.213 0.204 0.214 485,000 101,955 0.2102 0.213 0.208 0.213 0.204 0.214 485,000 0.2102 -1.84%
2025-10-08 0 0.217 0.205 0.217 0.201 0.219 1,800,000 368,095 0.2045 0.217 0.205 0.217 0.201 0.219 1,800,000 0.2045 -2.25%
2025-10-06 0 0.222 0.216 0.222 0.216 0.229 150,000 32,960 0.2197 0.222 0.216 0.222 0.216 0.229 150,000 0.2197 0.91%
2025-10-03 0 0.220 0.212 0.224 0.219 0.227 45,000 10,020 0.2227 0.220 0.212 0.224 0.219 0.227 45,000 0.2227 0.92%
2025-10-02 0 0.218 0.210 0.219 0.206 0.221 1,915,000 406,225 0.2121 0.218 0.210 0.219 0.206 0.221 1,915,000 0.2121 -2.24%
2025-09-30 0 0.223 0.215 0.224 0.204 0.232 1,455,000 322,035 0.2213 0.223 0.215 0.224 0.204 0.232 1,455,000 0.2213 8.25%
2025-09-29 0 0.206 0.206 0.209 0.203 0.215 640,000 132,305 0.2067 0.206 0.206 0.209 0.203 0.215 640,000 0.2067 1.48%
2025-09-26 0 0.203 0.198 0.203 0.190 0.230 3,805,000 759,000 0.1995 0.203 0.198 0.203 0.190 0.230 3,805,000 0.1995 -13.25%
2025-09-25 0 0.234 0.222 0.233 0.216 0.234 960,000 213,960 0.2229 0.234 0.222 0.233 0.216 0.234 960,000 0.2229 2.63%
2025-09-24 0 0.228 0.222 0.228 0.221 0.239 545,000 122,810 0.2253 0.228 0.222 0.228 0.221 0.239 545,000 0.2253 0.00%
2025-09-23 0 0.228 0.216 0.229 0.214 0.228 1,330,000 290,205 0.2182 0.228 0.216 0.229 0.214 0.228 1,330,000 0.2182 -2.15%
2025-09-22 0 0.233 0.215 0.235 0.239 0.239 10,000 2,390 0.2390 0.233 0.215 0.235 0.239 0.239 10,000 0.2390 2.19%
2025-09-19 0 0.228 0.226 0.229 0.216 0.230 80,000 17,800 0.2225 0.228 0.226 0.229 0.216 0.230 80,000 0.2225 0.44%
2025-09-18 0 0.227 0.227 0.228 0.202 0.227 3,125,000 664,205 0.2125 0.227 0.227 0.228 0.202 0.227 3,125,000 0.2125 1.34%
2025-09-17 0 0.224 0.224 0.239 0.224 0.240 460,000 105,030 0.2283 0.224 0.224 0.239 0.224 0.240 460,000 0.2283 -2.61%
2025-09-16 0 0.230 0.220 0.230 0.220 0.230 1,225,000 271,160 0.2214 0.230 0.220 0.230 0.220 0.230 1,225,000 0.2214 3.14%
2025-09-15 0 0.223 0.220 0.230 0.222 0.239 385,000 88,735 0.2305 0.223 0.220 0.230 0.222 0.239 385,000 0.2305 -6.69%
2025-09-12 0 0.239 0.233 0.241 0.225 0.239 745,000 171,790 0.2306 0.239 0.233 0.241 0.225 0.239 745,000 0.2306 5.75%
2025-09-11 0 0.226 0.222 0.227 0.220 0.235 660,000 149,325 0.2263 0.226 0.222 0.227 0.220 0.235 660,000 0.2263 -4.64%
2025-09-10 0 0.237 0.231 0.238 0.220 0.238 525,000 116,605 0.2221 0.237 0.231 0.238 0.220 0.238 525,000 0.2221 3.04%
2025-09-09 0 0.230 0.225 0.237 0.230 0.265 1,740,000 429,060 0.2466 0.230 0.225 0.237 0.230 0.265 1,740,000 0.2466 -11.54%
2025-09-08 0 0.260 0.250 0.265 0.245 0.280 490,000 124,930 0.2550 0.260 0.250 0.265 0.245 0.280 490,000 0.2550 6.12%
2025-09-05 0 0.245 0.232 0.247 0.235 0.250 1,220,000 299,335 0.2454 0.245 0.232 0.247 0.235 0.250 1,220,000 0.2454 9.87%
2025-09-04 0 0.223 0.220 0.235 0.222 0.234 125,000 28,095 0.2248 0.223 0.220 0.235 0.222 0.234 125,000 0.2248 -2.19%
2025-09-03 0 0.228 0.224 0.230 0.220 0.235 285,000 64,545 0.2265 0.228 0.224 0.230 0.220 0.235 285,000 0.2265 0.44%
2025-09-02 0 0.227 0.226 0.235 0.219 0.228 1,435,000 321,715 0.2242 0.227 0.226 0.235 0.219 0.228 1,435,000 0.2242 -0.44%
2025-09-01 0 0.228 0.214 0.228 0.199 0.228 1,920,000 399,540 0.2081 0.228 0.214 0.228 0.199 0.228 1,920,000 0.2081 8.57%
2025-08-29 0 0.210 0.197 0.213 0.190 0.218 2,635,000 538,325 0.2043 0.210 0.197 0.213 0.190 0.218 2,635,000 0.2043 -4.98%
2025-08-28 0 0.221 0.218 0.224 0.211 0.225 1,105,000 242,740 0.2197 0.221 0.218 0.224 0.211 0.225 1,105,000 0.2197 -0.90%
2025-08-27 0 0.223 0.223 0.230 0.216 0.228 610,000 135,315 0.2218 0.223 0.223 0.230 0.216 0.228 610,000 0.2218 3.24%
2025-08-26 0 0.216 0.215 0.217 0.210 0.236 1,975,000 439,380 0.2225 0.216 0.215 0.217 0.210 0.236 1,975,000 0.2225 -8.86%
2025-08-25 0 0.237 0.237 0.240 0.237 0.246 875,000 211,165 0.2413 0.237 0.237 0.240 0.237 0.246 875,000 0.2413 1.72%
2025-08-22 0 0.233 0.233 0.246 0.230 0.280 6,515,000 1,612,535 0.2475 0.233 0.233 0.246 0.230 0.280 6,515,000 0.2475 -13.70%
2025-08-21 0 0.270 0.260 0.280 0.260 0.270 250,000 65,825 0.2633 0.270 0.260 0.280 0.260 0.270 250,000 0.2633 0.00%
2025-08-20 0 0.270 0.265 0.280 0.245 0.305 3,480,000 952,535 0.2737 0.270 0.265 0.280 0.245 0.305 3,480,000 0.2737 5.88%
2025-08-19 0 0.255 0.255 0.260 0.250 0.275 3,415,000 882,175 0.2583 0.255 0.255 0.260 0.250 0.275 3,415,000 0.2583 -5.56%
2025-08-18 0 0.270 0.260 0.270 0.260 0.280 1,760,000 473,875 0.2692 0.270 0.260 0.270 0.260 0.280 1,760,000 0.2692 -6.90%
2025-08-15 0 0.290 0.280 0.295 0.285 0.300 455,000 132,825 0.2919 0.290 0.280 0.295 0.285 0.300 455,000 0.2919 -3.33%
2025-08-14 0 0.300 0.290 0.300 0.275 0.330 5,130,000 1,557,800 0.3037 0.300 0.290 0.300 0.275 0.330 5,130,000 0.3037 15.38%
2025-08-13 0 0.260 0.255 0.260 0.260 0.270 670,000 174,925 0.2611 0.260 0.255 0.260 0.260 0.270 670,000 0.2611 -1.89%
2025-08-12 0 0.265 0.265 0.275 0.265 0.280 635,000 172,525 0.2717 0.265 0.265 0.275 0.265 0.280 635,000 0.2717 -5.36%
2025-08-11 0 0.280 0.275 0.280 0.270 0.290 485,000 137,150 0.2828 0.280 0.275 0.280 0.270 0.290 485,000 0.2828 3.70%
2025-08-08 0 0.270 0.270 0.275 0.270 0.280 1,195,000 328,450 0.2749 0.270 0.270 0.275 0.270 0.280 1,195,000 0.2749 -6.90%
2025-08-07 0 0.290 0.285 0.300 0.275 0.295 265,000 75,325 0.2842 0.290 0.285 0.300 0.275 0.295 265,000 0.2842 -3.33%
2025-08-06 0 0.300 0.295 0.310 0.300 0.320 295,000 88,975 0.3016 0.300 0.295 0.310 0.300 0.320 295,000 0.3016 -4.76%
2025-08-05 0 0.315 0.310 0.315 0.315 0.320 805,000 255,950 0.3180 0.315 0.310 0.315 0.315 0.320 805,000 0.3180 -1.56%
2025-08-04 0 0.320 0.310 0.320 0.295 0.320 1,145,000 345,150 0.3014 0.320 0.310 0.320 0.295 0.320 1,145,000 0.3014 0.00%
2025-08-01 0 0.320 0.310 0.320 0.280 0.330 2,215,000 689,200 0.3112 0.320 0.310 0.320 0.280 0.330 2,215,000 0.3112 14.29%
2025-07-31 0 0.280 0.280 0.290 0.270 0.280 410,000 112,800 0.2751 0.280 0.280 0.290 0.270 0.280 410,000 0.2751 3.70%
2025-07-30 0 0.270 0.265 0.275 0.270 0.290 830,000 230,325 0.2775 0.270 0.265 0.275 0.270 0.290 830,000 0.2775 -6.90%
2025-07-29 0 0.290 0.280 0.290 0.290 0.290 240,000 69,600 0.2900 0.290 0.280 0.290 0.290 0.290 240,000 0.2900 1.75%
2025-07-28 0 0.285 0.280 0.285 0.280 0.295 500,000 145,525 0.2911 0.285 0.280 0.285 0.280 0.295 500,000 0.2911 1.79%
2025-07-25 0 0.280 0.280 0.290 0.280 0.295 545,000 158,175 0.2902 0.280 0.280 0.290 0.280 0.295 545,000 0.2902 -5.08%
2025-07-24 0 0.295 0.285 0.295 0.265 0.295 5,925,000 1,641,050 0.2770 0.295 0.285 0.295 0.265 0.295 5,925,000 0.2770 -3.28%
2025-07-23 0 0.305 0.295 0.305 0.295 0.315 1,840,000 552,025 0.3000 0.305 0.295 0.305 0.295 0.315 1,840,000 0.3000 -1.61%
2025-07-22 0 0.310 0.305 0.315 0.295 0.310 700,000 209,775 0.2997 0.310 0.305 0.315 0.295 0.310 700,000 0.2997 -1.59%
2025-07-21 0 0.315 0.310 0.315 0.300 0.315 1,570,000 479,975 0.3057 0.315 0.310 0.315 0.300 0.315 1,570,000 0.3057 -1.56%
2025-07-18 0 0.320 0.310 0.320 0.300 0.325 870,000 273,500 0.3144 0.320 0.310 0.320 0.300 0.325 870,000 0.3144 1.59%
2025-07-17 0 0.315 0.310 0.320 0.270 0.320 2,305,000 685,700 0.2975 0.315 0.310 0.320 0.270 0.320 2,305,000 0.2975 -1.56%
2025-07-16 0 0.320 0.310 0.320 0.310 0.340 615,000 195,775 0.3183 0.320 0.310 0.320 0.310 0.340 615,000 0.3183 -3.03%
2025-07-15 0 0.330 0.320 0.330 0.320 0.330 540,000 176,075 0.3261 0.330 0.320 0.330 0.320 0.330 540,000 0.3261 -2.94%
2025-07-14 0 0.340 0.325 0.345 0.320 0.350 1,195,000 398,050 0.3331 0.340 0.325 0.345 0.320 0.350 1,195,000 0.3331 -1.45%
2025-07-11 0 0.345 0.335 0.345 0.290 0.345 3,485,000 1,135,100 0.3257 0.345 0.335 0.345 0.290 0.345 3,485,000 0.3257 16.95%
2025-07-10 0 0.295 0.290 0.300 0.280 0.305 1,390,000 404,525 0.2910 0.295 0.290 0.300 0.280 0.305 1,390,000 0.2910 1.72%
2025-07-09 0 0.290 0.285 0.290 0.285 0.325 2,355,000 702,975 0.2985 0.290 0.285 0.290 0.285 0.325 2,355,000 0.2985 -9.38%
2025-07-08 0 0.320 0.310 0.320 0.295 0.325 2,355,000 731,825 0.3108 0.320 0.310 0.320 0.295 0.325 2,355,000 0.3108 8.47%
2025-07-07 0 0.295 0.295 0.300 0.290 0.340 5,025,000 1,556,750 0.3098 0.295 0.295 0.300 0.290 0.340 5,025,000 0.3098 -15.71%
2025-07-04 0 0.350 0.340 0.345 0.345 0.360 1,965,000 691,050 0.3517 0.350 0.340 0.345 0.345 0.360 1,965,000 0.3517 -4.11%
2025-07-03 0 0.365 0.355 0.375 0.360 0.390 905,000 328,075 0.3625 0.365 0.355 0.375 0.360 0.390 905,000 0.3625 -2.67%
2025-07-02 0 0.375 0.365 0.380 0.350 0.385 1,135,000 424,725 0.3742 0.375 0.365 0.380 0.350 0.385 1,135,000 0.3742 5.63%
2025-06-30 0 0.355 0.350 0.355 0.345 0.360 1,550,000 545,450 0.3519 0.355 0.350 0.355 0.345 0.360 1,550,000 0.3519 -2.74%
2025-06-27 0 0.365 0.360 0.365 0.360 0.400 2,790,000 1,044,775 0.3745 0.365 0.360 0.365 0.360 0.400 2,790,000 0.3745 -7.59%
2025-06-26 0 0.395 0.380 0.400 0.380 0.395 540,000 206,675 0.3827 0.395 0.380 0.400 0.380 0.395 540,000 0.3827 -1.25%
2025-06-25 0 0.400 0.390 0.400 0.380 0.410 2,025,000 796,825 0.3935 0.400 0.390 0.400 0.380 0.410 2,025,000 0.3935 2.56%
2025-06-24 0 0.390 0.380 0.390 0.380 0.400 885,000 341,775 0.3862 0.390 0.380 0.390 0.380 0.400 885,000 0.3862 0.00%
2025-06-23 0 0.390 0.385 0.390 0.350 0.395 1,640,000 631,450 0.3850 0.390 0.385 0.390 0.350 0.395 1,640,000 0.3850 8.33%
2025-06-20 0 0.360 0.355 0.360 0.360 0.375 285,000 103,350 0.3626 0.360 0.355 0.360 0.360 0.375 285,000 0.3626 0.00%
2025-06-19 0 0.360 0.350 0.360 0.355 0.375 1,605,000 582,350 0.3628 0.360 0.350 0.360 0.355 0.375 1,605,000 0.3628 -1.37%
2025-06-18 0 0.365 0.360 0.370 0.365 0.390 2,665,000 992,400 0.3724 0.365 0.360 0.370 0.365 0.390 2,665,000 0.3724 -5.19%
2025-06-17 0 0.385 0.375 0.380 0.365 0.400 1,160,000 446,125 0.3846 0.385 0.375 0.380 0.365 0.400 1,160,000 0.3846 0.00%
2025-06-16 0 0.385 0.380 0.385 0.375 0.400 1,390,000 535,675 0.3854 0.385 0.380 0.385 0.375 0.400 1,390,000 0.3854 2.67%
2025-06-13 0 0.375 0.365 0.380 0.335 0.375 1,865,000 653,125 0.3502 0.375 0.365 0.380 0.335 0.375 1,865,000 0.3502 2.74%
2025-06-12 0 0.365 0.355 0.365 0.355 0.390 2,405,000 894,050 0.3717 0.365 0.355 0.365 0.355 0.390 2,405,000 0.3717 -6.41%
2025-06-11 0 0.390 0.380 0.395 0.345 0.415 2,865,000 1,086,050 0.3791 0.390 0.380 0.395 0.345 0.415 2,865,000 0.3791 0.00%
2025-06-10 0 0.390 0.380 0.390 0.365 0.390 2,930,000 1,100,225 0.3755 0.390 0.380 0.390 0.365 0.390 2,930,000 0.3755 0.00%
2025-06-09 0 0.390 0.385 0.390 0.380 0.400 1,440,000 561,775 0.3901 0.390 0.385 0.390 0.380 0.400 1,440,000 0.3901 -3.70%
2025-06-06 0 0.405 0.395 0.405 0.390 0.420 4,045,000 1,633,925 0.4039 0.405 0.395 0.405 0.390 0.420 4,045,000 0.4039 0.00%
2025-06-05 0 0.405 0.395 0.405 0.385 0.450 6,360,000 2,567,950 0.4038 0.405 0.395 0.405 0.385 0.450 6,360,000 0.4038 -8.99%
2025-06-04 0 0.445 0.435 0.450 0.425 0.445 270,000 117,900 0.4367 0.445 0.435 0.450 0.425 0.445 270,000 0.4367 4.71%
2025-06-03 0 0.425 0.425 0.440 0.415 0.455 1,590,000 681,275 0.4285 0.425 0.425 0.440 0.415 0.455 1,590,000 0.4285 -8.60%
2025-06-02 0 0.465 0.460 0.470 0.435 0.475 1,570,000 725,475 0.4621 0.465 0.460 0.470 0.435 0.475 1,570,000 0.4621 2.20%
2025-05-30 0 0.455 0.455 0.460 0.435 0.465 2,750,000 1,238,625 0.4504 0.455 0.455 0.460 0.435 0.465 2,750,000 0.4504 4.60%
2025-05-29 0 0.435 0.425 0.435 0.395 0.440 5,890,000 2,452,075 0.4163 0.435 0.425 0.435 0.395 0.440 5,890,000 0.4163 7.41%
2025-05-28 0 0.405 0.400 0.405 0.400 0.440 6,120,000 2,557,025 0.4178 0.405 0.400 0.405 0.400 0.440 6,120,000 0.4178 -7.95%
2025-05-27 0 0.440 0.440 0.445 0.440 0.465 1,700,000 763,775 0.4493 0.440 0.440 0.445 0.440 0.465 1,700,000 0.4493 -3.30%
2025-05-26 0 0.455 0.445 0.455 0.450 0.475 930,000 427,800 0.4600 0.455 0.445 0.455 0.450 0.475 930,000 0.4600 -1.09%
2025-05-23 0 0.460 0.450 0.460 0.415 0.480 5,210,000 2,314,075 0.4442 0.460 0.450 0.460 0.415 0.480 5,210,000 0.4442 -3.16%
2025-05-22 0 0.475 0.470 0.475 0.460 0.495 3,150,000 1,489,800 0.4730 0.475 0.470 0.475 0.460 0.495 3,150,000 0.4730 -4.04%
2025-05-21 0 0.495 0.490 0.495 0.475 0.500 2,920,000 1,414,025 0.4843 0.495 0.490 0.495 0.475 0.500 2,920,000 0.4843 -1.00%
2025-05-20 0 0.500 0.495 0.500 0.480 0.510 5,520,000 2,732,075 0.4949 0.500 0.495 0.500 0.480 0.510 5,520,000 0.4949 1.01%
2025-05-19 0 0.495 0.490 0.495 0.475 0.530 8,380,000 4,200,000 0.5012 0.495 0.490 0.495 0.475 0.530 8,380,000 0.5012 -2.94%
2025-05-16 0 0.510 0.500 0.510 0.455 0.560 17,120,000 8,872,000 0.5182 0.510 0.500 0.510 0.455 0.560 17,120,000 0.5182 9.68%
2025-05-15 0 0.465 0.455 0.465 0.430 0.465 5,430,000 2,459,625 0.4530 0.465 0.455 0.465 0.430 0.465 5,430,000 0.4530 0.00%
2025-05-14 0 0.465 0.465 0.470 0.410 0.470 13,505,000 6,054,175 0.4483 0.465 0.465 0.470 0.410 0.470 13,505,000 0.4483 13.41%
2025-05-13 0 0.410 0.400 0.410 0.390 0.415 1,355,000 547,150 0.4038 0.410 0.400 0.410 0.390 0.415 1,355,000 0.4038 5.13%
2025-05-12 0 0.390 0.390 0.400 0.370 0.440 4,425,000 1,764,500 0.3988 0.390 0.390 0.400 0.370 0.440 4,425,000 0.3988 -7.14%
2025-05-09 0 0.420 0.410 0.420 0.380 0.425 4,110,000 1,669,500 0.4062 0.420 0.410 0.420 0.380 0.425 4,110,000 0.4062 9.09%
2025-05-08 0 0.385 0.380 0.390 0.345 0.395 5,800,000 2,160,900 0.3726 0.385 0.380 0.390 0.345 0.395 5,800,000 0.3726 11.59%
2025-05-07 0 0.345 0.330 0.345 0.315 0.345 2,600,000 849,975 0.3269 0.345 0.330 0.345 0.315 0.345 2,600,000 0.3269 4.55%
2025-05-06 0 0.330 0.320 0.330 0.315 0.335 3,010,000 975,350 0.3240 0.330 0.320 0.330 0.315 0.335 3,010,000 0.3240 4.76%
2025-05-02 0 0.315 0.300 0.315 0.300 0.335 725,000 225,675 0.3113 0.315 0.300 0.315 0.300 0.335 725,000 0.3113 -5.97%
2025-04-30 0 0.335 0.325 0.340 0.325 0.340 1,615,000 531,300 0.3290 0.335 0.325 0.340 0.325 0.340 1,615,000 0.3290 -1.47%
2025-04-29 0 0.340 0.330 0.340 0.295 0.340 3,860,000 1,223,700 0.3170 0.340 0.330 0.340 0.295 0.340 3,860,000 0.3170 17.24%
2025-04-28 0 0.290 0.290 0.305 0.280 0.365 10,985,000 3,447,700 0.3139 0.290 0.290 0.305 0.280 0.365 10,985,000 0.3139 -20.55%
2025-04-25 0 0.365 0.355 0.365 0.345 0.365 1,315,000 466,600 0.3548 0.365 0.355 0.365 0.345 0.365 1,315,000 0.3548 4.29%
2025-04-24 0 0.350 0.340 0.350 0.340 0.370 2,690,000 950,075 0.3532 0.350 0.340 0.350 0.340 0.370 2,690,000 0.3532 -7.89%
2025-04-23 0 0.380 0.375 0.380 0.370 0.390 1,380,000 526,225 0.3813 0.380 0.375 0.380 0.370 0.390 1,380,000 0.3813 0.00%
2025-04-22 0 0.380 0.375 0.380 0.350 0.400 4,100,000 1,518,600 0.3704 0.380 0.375 0.380 0.350 0.400 4,100,000 0.3704 0.00%
2025-04-17 0 0.380 0.380 0.385 0.365 0.410 9,020,000 3,430,550 0.3803 0.380 0.380 0.385 0.365 0.410 9,020,000 0.3803 -5.00%
2025-04-16 0 0.400 0.395 0.400 0.380 0.445 13,025,000 5,357,850 0.4114 0.400 0.395 0.400 0.380 0.445 13,025,000 0.4114 1.27%
2025-04-15 0 0.395 0.390 0.395 0.310 0.395 8,215,000 2,994,575 0.3645 0.395 0.390 0.395 0.310 0.395 8,215,000 0.3645 21.54%
2025-04-14 0 0.325 0.325 0.335 0.325 0.365 5,195,000 1,775,125 0.3417 0.325 0.325 0.335 0.325 0.365 5,195,000 0.3417 -4.41%
2025-04-11 0 0.340 0.340 0.350 0.315 0.400 11,865,000 4,316,475 0.3638 0.340 0.340 0.350 0.315 0.400 11,865,000 0.3638 -1.45%
2025-04-10 0 0.345 0.345 0.350 0.270 0.390 12,671,000 4,237,260 0.3344 0.345 0.345 0.350 0.270 0.390 12,671,000 0.3344 0.00%
2025-04-09 0 0.345 0.340 0.345 0.234 0.345 13,940,000 4,177,145 0.2997 0.345 0.340 0.345 0.234 0.345 13,940,000 0.2997 40.82%
2025-04-08 0 0.245 0.245 0.250 0.233 0.315 10,945,000 2,891,885 0.2642 0.245 0.245 0.250 0.233 0.315 10,945,000 0.2642 -18.33%
2025-04-07 0 0.300 0.295 0.305 0.270 0.345 12,640,000 3,770,500 0.2983 0.300 0.295 0.305 0.270 0.345 12,640,000 0.2983 -7.69%
2025-04-03 0 0.325 0.325 0.330 0.230 0.350 22,955,000 6,339,535 0.2762 0.325 0.325 0.330 0.230 0.350 22,955,000 0.2762 43.17%
2025-04-02 0 0.227 0.218 0.227 0.187 0.235 4,865,000 1,041,510 0.2141 0.227 0.218 0.227 0.187 0.235 4,865,000 0.2141 25.41%
2025-04-01 0 0.181 0.180 0.186 0.177 0.190 500,000 92,025 0.1841 0.181 0.180 0.186 0.177 0.190 500,000 0.1841 2.26%
2025-03-31 0 0.177 0.172 0.178 0.149 0.177 4,580,000 740,050 0.1616 0.177 0.172 0.178 0.149 0.177 4,580,000 0.1616 18.00%
2025-03-28 0 0.150 0.149 0.150 0.140 0.152 5,505,000 822,705 0.1494 0.150 0.149 0.150 0.140 0.152 5,505,000 0.1494 7.14%
2025-03-27 0 0.140 0.138 0.140 0.131 0.140 1,860,000 257,660 0.1385 0.140 0.138 0.140 0.131 0.140 1,860,000 0.1385 0.00%
2025-03-26 0 0.140 0.138 0.140 0.125 0.143 3,625,000 502,235 0.1385 0.140 0.138 0.140 0.125 0.143 3,625,000 0.1385 -4.76%
2025-03-25 0 0.147 0.143 0.147 0.143 0.148 480,000 68,760 0.1433 0.147 0.143 0.147 0.143 0.148 480,000 0.1433 -0.68%
2025-03-24 0 0.148 0.143 0.148 0.140 0.150 3,535,000 508,290 0.1438 0.148 0.143 0.148 0.140 0.150 3,535,000 0.1438 -1.33%
2025-03-21 0 0.150 0.148 0.150 0.148 0.150 1,010,000 151,100 0.1496 0.150 0.148 0.150 0.148 0.150 1,010,000 0.1496 -0.66%
2025-03-20 0 0.151 0.149 0.151 0.149 0.154 5,885,000 886,565 0.1506 0.151 0.149 0.151 0.149 0.154 5,885,000 0.1506 0.67%
2025-03-19 0 0.150 0.149 0.150 0.145 0.152 1,920,000 287,865 0.1499 0.150 0.149 0.150 0.145 0.152 1,920,000 0.1499 -1.32%
2025-03-18 0 0.152 0.146 0.151 0.140 0.152 2,825,000 414,720 0.1468 0.152 0.146 0.151 0.140 0.152 2,825,000 0.1468 2.70%
2025-03-17 0 0.148 0.146 0.148 0.146 0.152 1,125,000 167,340 0.1487 0.148 0.146 0.148 0.146 0.152 1,125,000 0.1487 0.00%
2025-03-14 0 0.148 0.145 0.148 0.138 0.149 1,955,000 283,700 0.1451 0.148 0.145 0.148 0.138 0.149 1,955,000 0.1451 -1.33%
2025-03-13 0 0.150 0.146 0.150 0.145 0.151 1,535,000 227,285 0.1481 0.150 0.146 0.150 0.145 0.151 1,535,000 0.1481 -1.32%
2025-03-12 0 0.152 0.147 0.150 0.146 0.156 4,005,000 606,160 0.1514 0.152 0.147 0.150 0.146 0.156 4,005,000 0.1514 1.33%
2025-03-11 0 0.150 0.149 0.151 0.144 0.152 7,130,000 1,050,475 0.1473 0.150 0.149 0.151 0.144 0.152 7,130,000 0.1473 0.00%
2025-03-10 0 0.150 0.146 0.150 0.139 0.150 3,255,000 464,945 0.1428 0.150 0.146 0.150 0.139 0.150 3,255,000 0.1428 8.70%
2025-03-07 0 0.138 0.138 0.141 0.138 0.150 4,305,000 621,330 0.1443 0.138 0.138 0.141 0.138 0.150 4,305,000 0.1443 -8.61%
2025-03-06 0 0.151 0.149 0.151 0.146 0.155 8,020,000 1,204,450 0.1502 0.151 0.149 0.151 0.146 0.155 8,020,000 0.1502 0.67%
2025-03-05 0 0.150 0.149 0.152 0.138 0.155 8,490,000 1,245,055 0.1466 0.150 0.149 0.152 0.138 0.155 8,490,000 0.1466 0.67%
2025-03-04 0 0.149 0.147 0.149 0.146 0.157 5,995,000 903,450 0.1507 0.149 0.147 0.149 0.146 0.157 5,995,000 0.1507 -6.87%
2025-03-03 0 0.160 0.156 0.162 0.160 0.172 3,425,000 571,070 0.1667 0.160 0.156 0.162 0.160 0.172 3,425,000 0.1667 -8.57%
2025-02-28 0 0.175 0.175 0.178 0.163 0.180 5,355,000 924,505 0.1726 0.175 0.175 0.178 0.163 0.180 5,355,000 0.1726 -2.23%
2025-02-27 0 0.179 0.175 0.179 0.155 0.194 7,085,000 1,220,150 0.1722 0.179 0.175 0.179 0.155 0.194 7,085,000 0.1722 -7.73%
2025-02-26 0 0.194 0.191 0.198 0.190 0.237 6,190,000 1,303,130 0.2105 0.194 0.191 0.198 0.190 0.237 6,190,000 0.2105 -19.50%
2025-02-25 0 0.241 0.237 0.243 0.208 0.247 5,490,000 1,252,500 0.2281 0.241 0.237 0.243 0.208 0.247 5,490,000 0.2281 3.88%
2025-02-24 0 0.232 0.221 0.234 0.196 0.248 5,795,000 1,333,480 0.2301 0.232 0.221 0.234 0.196 0.248 5,795,000 0.2301 18.37%
2025-02-21 0 0.196 0.195 0.204 0.181 0.213 4,795,000 924,220 0.1927 0.196 0.195 0.204 0.181 0.213 4,795,000 0.1927 7.10%
2025-02-20 0 0.183 0.176 0.182 0.168 0.196 2,915,000 531,575 0.1824 0.183 0.176 0.182 0.168 0.196 2,915,000 0.1824 -7.58%
2025-02-19 0 0.198 0.193 0.200 0.180 0.270 19,585,000 4,211,780 0.2151 0.198 0.193 0.200 0.180 0.270 19,585,000 0.2151 7.03%
2025-02-18 0 0.185 0.172 0.185 0.169 0.185 1,180,000 209,260 0.1773 0.185 0.172 0.185 0.169 0.185 1,180,000 0.1773 10.12%
2025-02-17 0 0.168 0.166 0.168 0.160 0.170 1,030,000 173,135 0.1681 0.168 0.166 0.168 0.160 0.170 1,030,000 0.1681 8.39%
2025-02-14 0 0.155 0.156 0.158 0.153 0.158 275,000 43,245 0.1573 0.155 0.156 0.158 0.153 0.158 275,000 0.1573 0.00%
2025-02-13 0 0.155 0.155 0.156 0.149 0.167 490,000 76,595 0.1563 0.155 0.155 0.156 0.149 0.167 490,000 0.1563 -0.64%
2025-02-12 0 0.156 0.153 0.158 0.155 0.160 195,000 30,630 0.1571 0.156 0.153 0.158 0.155 0.160 195,000 0.1571 -2.50%
2025-02-11 0 0.160 0.156 0.160 0.156 0.162 360,000 57,550 0.1599 0.160 0.156 0.160 0.156 0.162 360,000 0.1599 0.00%
2025-02-10 0 0.160 0.159 0.162 0.145 0.165 2,490,000 392,455 0.1576 0.160 0.159 0.162 0.145 0.165 2,490,000 0.1576 11.89%
2025-02-07 0 0.143 0.140 0.143 0.138 0.145 860,000 121,105 0.1408 0.143 0.140 0.143 0.138 0.145 860,000 0.1408 6.72%
2025-02-06 0 0.134 0.130 0.138 0.134 0.139 165,000 22,375 0.1356 0.134 0.130 0.138 0.134 0.139 165,000 0.1356 0.00%
2025-02-05 0 0.134 0.130 0.136 0.130 0.140 395,000 52,935 0.1340 0.134 0.130 0.136 0.130 0.140 395,000 0.1340 0.00%
2025-02-04 0 0.134 0.129 0.135 0.130 0.139 1,860,000 245,155 0.1318 0.134 0.129 0.135 0.130 0.139 1,860,000 0.1318 3.08%
2025-02-03 0 0.130 0.131 0.132 0.105 0.138 3,680,000 453,290 0.1232 0.130 0.131 0.132 0.105 0.138 3,680,000 0.1232 30.00%
2025-01-28 0 0.100 0.095 0.100 - - 0 0 - 0.100 0.095 0.100 - - 0 - -3.85%
2025-01-27 0 0.104 0.094 0.105 - - 0 0 - 0.104 0.094 0.105 - - 0 - 0.00%
2025-01-24 0 0.104 0.094 0.105 - - 0 0 - 0.104 0.094 0.105 - - 0 - 0.00%
2025-01-23 0 0.104 0.096 0.104 0.104 0.104 20,000 2,080 0.1040 0.104 0.096 0.104 0.104 0.104 20,000 0.1040 9.47%
2025-01-22 0 0.095 0.095 0.105 0.094 0.094 20,000 1,880 0.0940 0.095 0.095 0.105 0.094 0.094 20,000 0.0940 -8.65%
2025-01-21 0 0.104 0.092 0.104 0.091 0.104 40,000 3,905 0.0976 0.104 0.092 0.104 0.091 0.104 40,000 0.0976 9.47%
2025-01-20 0 0.095 0.091 0.105 - - 0 0 - 0.095 0.091 0.105 - - 0 - 0.00%
2025-01-17 0 0.095 0.091 0.105 - - 0 0 - 0.095 0.091 0.105 - - 0 - 0.00%
2025-01-16 0 0.095 0.099 0.105 0.091 0.100 215,000 20,270 0.0943 0.095 0.099 0.105 0.091 0.100 215,000 0.0943 -6.86%
2025-01-15 0 0.102 0.098 0.103 - - 0 0 - 0.102 0.098 0.103 - - 0 - 0.00%
2025-01-14 0 0.102 0.095 0.105 - - 0 0 - 0.102 0.095 0.105 - - 0 - 0.00%
2025-01-13 0 0.102 0.102 0.104 0.102 0.102 150,000 15,300 0.1020 0.102 0.102 0.104 0.102 0.102 150,000 0.1020 0.00%
2025-01-10 0 0.102 0.095 0.103 - - 0 0 - 0.102 0.095 0.103 - - 0 - 0.00%
2025-01-09 0 0.102 0.095 0.103 0.102 0.102 5,000 510 0.1020 0.102 0.095 0.103 0.102 0.102 5,000 0.1020 0.00%
2025-01-08 0 0.102 0.095 0.102 - - 0 0 - 0.102 0.095 0.102 - - 0 - -0.97%
2025-01-07 0 0.103 0.090 0.103 0.104 0.104 30,000 2,940 0.0980 0.103 0.090 0.103 0.104 0.104 30,000 0.0980 5.10%
2025-01-06 0 0.098 0.095 0.105 - - 0 0 - 0.098 0.095 0.105 - - 0 - 0.00%
2025-01-03 0 0.098 0.095 0.107 - - 0 0 - 0.098 0.095 0.107 - - 0 - 0.00%
2025-01-02 0 0.098 0.095 0.107 - - 70,000 6,930 0.0990 0.098 0.095 0.107 - - 70,000 0.0990 0.00%
2024-12-31 0 0.098 0.098 0.105 0.098 0.098 25,000 2,450 0.0980 0.098 0.098 0.105 0.098 0.098 25,000 0.0980 -6.67%
2024-12-30 0 0.105 0.100 0.105 0.103 0.106 445,000 46,645 0.1048 0.105 0.100 0.105 0.103 0.106 445,000 0.1048 14.13%
2024-12-27 0 0.092 0.089 0.099 0.092 0.092 30,000 2,760 0.0920 0.092 0.089 0.099 0.092 0.092 30,000 0.0920 0.00%
2024-12-24 0 0.092 0.088 0.096 0.088 0.092 70,000 6,360 0.0909 0.092 0.088 0.096 0.088 0.092 70,000 0.0909 -6.12%
2024-12-23 0 0.098 0.087 0.098 - - 0 0 - 0.098 0.087 0.098 - - 0 - -1.01%
2024-12-20 0 0.099 0.094 0.099 - - 0 0 - 0.099 0.094 0.099 - - 0 - 0.00%
2024-12-19 0 0.099 0.089 0.100 0.099 0.099 10,000 990 0.0990 0.099 0.089 0.100 0.099 0.099 10,000 0.0990 0.00%
2024-12-18 0 0.099 0.094 0.100 - - 0 0 - 0.099 0.094 0.100 - - 0 - 0.00%
2024-12-17 0 0.099 0.092 0.100 0.092 0.100 410,000 39,390 0.0961 0.099 0.092 0.100 0.092 0.100 410,000 0.0961 -1.00%
2024-12-16 0 0.100 0.096 0.100 0.095 0.105 190,000 19,020 0.1001 0.100 0.096 0.100 0.095 0.105 190,000 0.1001 5.26%
2024-12-13 0 0.095 0.095 0.105 0.094 0.105 310,000 29,400 0.0948 0.095 0.095 0.105 0.094 0.105 310,000 0.0948 -9.52%
2024-12-12 0 0.105 0.094 0.105 - - 0 0 - 0.105 0.094 0.105 - - 0 - 0.00%
2024-12-11 0 0.105 0.094 0.105 - - 0 0 - 0.105 0.094 0.105 - - 0 - 0.00%
2024-12-10 0 0.105 0.094 0.105 - - 0 0 - 0.105 0.094 0.105 - - 0 - 0.00%
2024-12-09 0 0.105 0.096 0.105 0.098 0.105 85,000 8,575 0.1009 0.105 0.096 0.105 0.098 0.105 85,000 0.1009 0.00%
2024-12-06 0 0.105 0.094 0.105 0.105 0.105 10,000 1,050 0.1050 0.105 0.094 0.105 0.105 0.105 10,000 0.1050 0.00%
2024-12-05 0 0.105 0.094 0.105 0.105 0.105 10,000 1,050 0.1050 0.105 0.094 0.105 0.105 0.105 10,000 0.1050 0.00%
2024-12-04 0 0.105 0.097 0.105 0.105 0.105 10,000 1,050 0.1050 0.105 0.097 0.105 0.105 0.105 10,000 0.1050 0.00%
2024-12-03 0 0.105 0.097 0.105 - - 0 0 - 0.105 0.097 0.105 - - 0 - 0.00%
2024-12-02 0 0.105 0.104 0.105 0.104 0.105 190,000 19,775 0.1041 0.105 0.104 0.105 0.104 0.105 190,000 0.1041 0.96%
2024-11-29 0 0.104 0.095 0.105 0.095 0.104 410,000 39,040 0.0952 0.104 0.095 0.105 0.095 0.104 410,000 0.0952 -0.95%
2024-11-28 0 0.105 0.094 0.105 0.105 0.109 90,000 9,790 0.1088 0.105 0.094 0.105 0.105 0.109 90,000 0.1088 6.06%
2024-11-27 0 0.099 0.094 0.105 - - 0 0 - 0.099 0.094 0.105 - - 0 - 0.00%
2024-11-26 0 0.099 0.099 0.109 0.092 0.095 55,000 5,120 0.0931 0.099 0.099 0.109 0.092 0.095 55,000 0.0931 -2.94%
2024-11-25 0 0.102 0.095 0.105 0.096 0.102 355,000 34,930 0.0984 0.102 0.095 0.105 0.096 0.102 355,000 0.0984 13.33%
2024-11-22 0 0.090 0.090 0.095 0.087 0.093 520,000 47,415 0.0912 0.090 0.090 0.095 0.087 0.093 520,000 0.0912 -9.09%
2024-11-21 0 0.099 0.099 0.110 0.097 0.097 120,000 11,640 0.0970 0.099 0.099 0.110 0.097 0.097 120,000 0.0970 -11.61%
2024-11-20 0 0.112 0.094 0.112 0.112 0.112 15,000 1,680 0.1120 0.112 0.094 0.112 0.112 0.112 15,000 0.1120 1.82%
2024-11-19 0 0.110 0.100 0.112 0.109 0.110 200,000 21,900 0.1095 0.110 0.100 0.112 0.109 0.110 200,000 0.1095 8.91%
2024-11-18 0 0.101 0.100 0.110 0.095 0.110 30,000 3,060 0.1020 0.101 0.100 0.110 0.095 0.110 30,000 0.1020 3.06%
2024-11-15 0 0.098 0.094 0.110 0.098 0.101 140,000 13,870 0.0991 0.098 0.094 0.110 0.098 0.101 140,000 0.0991 -6.67%
2024-11-14 0 0.105 0.103 0.118 - - 10,000 1,030 0.1030 0.105 0.103 0.118 - - 10,000 0.1030 0.00%
2024-11-13 0 0.105 0.105 0.111 0.105 0.117 20,000 2,220 0.1110 0.105 0.105 0.111 0.105 0.117 20,000 0.1110 -4.55%
2024-11-12 0 0.110 0.105 0.116 - - 0 0 - 0.110 0.105 0.116 - - 0 - 0.00%
2024-11-11 0 0.110 0.103 0.110 - - 0 0 - 0.110 0.103 0.110 - - 0 - -5.98%
2024-11-08 0 0.117 0.105 0.117 0.118 0.118 5,000 590 0.1180 0.117 0.105 0.117 0.118 0.118 5,000 0.1180 0.00%
2024-11-07 0 0.117 0.106 0.118 0.102 0.119 130,000 14,335 0.1103 0.117 0.106 0.118 0.102 0.119 130,000 0.1103 -1.68%
2024-11-06 0 0.119 0.104 0.119 0.119 0.119 5,000 595 0.1190 0.119 0.104 0.119 0.119 0.119 5,000 0.1190 8.18%
2024-11-05 0 0.110 0.102 0.119 0.101 0.110 240,000 25,050 0.1044 0.110 0.102 0.119 0.101 0.110 240,000 0.1044 0.92%
2024-11-04 0 0.109 0.093 0.110 0.109 0.109 15,000 1,645 0.1097 0.109 0.093 0.110 0.109 0.109 15,000 0.1097 0.00%
2024-11-01 0 0.109 0.099 0.110 - - 0 0 - 0.109 0.099 0.110 - - 0 - 0.00%
2024-10-31 0 0.109 0.099 0.110 - - 0 0 - 0.109 0.099 0.110 - - 0 - 0.00%
2024-10-30 0 0.109 0.094 0.110 - - 0 0 - 0.109 0.094 0.110 - - 0 - 0.00%
2024-10-29 0 0.109 0.100 0.109 0.105 0.109 20,000 2,160 0.1080 0.109 0.100 0.109 0.105 0.109 20,000 0.1080 0.00%
2024-10-28 0 0.109 0.100 0.109 0.108 0.109 120,000 13,015 0.1085 0.109 0.100 0.109 0.108 0.109 120,000 0.1085 3.81%
2024-10-25 0 0.105 0.095 0.110 0.100 0.105 220,000 22,200 0.1009 0.105 0.095 0.110 0.100 0.105 220,000 0.1009 -4.55%
2024-10-24 0 0.110 0.110 0.120 - - 0 0 - 0.110 0.110 0.120 - - 0 - 0.00%
2024-10-23 0 0.110 0.104 0.110 0.104 0.110 25,000 2,690 0.1076 0.110 0.104 0.110 0.104 0.110 25,000 0.1076 0.00%
2024-10-22 0 0.110 0.106 0.110 0.100 0.113 365,000 37,315 0.1022 0.110 0.106 0.110 0.100 0.113 365,000 0.1022 0.00%
2024-10-21 0 0.110 0.098 0.110 0.110 0.114 50,000 5,680 0.1136 0.110 0.098 0.110 0.110 0.114 50,000 0.1136 0.00%
2024-10-18 0 0.110 0.098 0.110 0.098 0.114 85,000 8,835 0.1039 0.110 0.098 0.110 0.098 0.114 85,000 0.1039 4.76%
2024-10-17 0 0.105 0.108 0.109 0.105 0.110 95,000 10,205 0.1074 0.105 0.108 0.109 0.105 0.110 95,000 0.1074 -4.55%
2024-10-16 0 0.110 0.106 0.110 0.110 0.117 205,000 23,645 0.1153 0.110 0.106 0.110 0.110 0.117 205,000 0.1153 0.00%
2024-10-15 0 0.110 0.107 0.110 0.110 0.115 190,000 21,050 0.1108 0.110 0.107 0.110 0.110 0.115 190,000 0.1108 -8.33%
2024-10-14 0 0.120 0.115 0.120 0.126 0.126 110,000 13,750 0.1250 0.120 0.115 0.120 0.126 0.126 110,000 0.1250 -4.76%
2024-10-10 0 0.126 0.118 0.126 0.116 0.134 150,000 18,415 0.1228 0.126 0.118 0.126 0.116 0.134 150,000 0.1228 5.00%
2024-10-09 0 0.120 0.116 0.120 0.120 0.120 50,000 5,980 0.1196 0.120 0.116 0.120 0.120 0.120 50,000 0.1196 -2.44%
2024-10-08 0 0.123 0.123 0.130 0.122 0.135 735,000 93,960 0.1278 0.123 0.123 0.130 0.122 0.135 735,000 0.1278 -10.22%
2024-10-07 0 0.137 0.130 0.137 0.121 0.138 815,000 104,025 0.1276 0.137 0.130 0.137 0.121 0.138 815,000 0.1276 3.79%
2024-10-04 0 0.132 0.124 0.132 0.123 0.135 715,000 92,705 0.1297 0.132 0.124 0.132 0.123 0.135 715,000 0.1297 -1.49%
2024-10-03 0 0.134 0.122 0.134 0.105 0.136 1,850,000 218,420 0.1181 0.134 0.122 0.134 0.105 0.136 1,850,000 0.1181 9.84%
2024-10-02 0 0.122 0.112 0.122 0.089 0.152 4,805,000 578,585 0.1204 0.122 0.112 0.122 0.089 0.152 4,805,000 0.1204 37.08%
2024-09-30 0 0.089 0.085 0.089 0.076 0.096 1,880,000 160,790 0.0855 0.089 0.085 0.089 0.076 0.096 1,880,000 0.0855 17.11%
2024-09-27 0 0.076 0.076 0.083 0.076 0.083 205,000 16,530 0.0806 0.076 0.076 0.083 0.076 0.083 205,000 0.0806 -6.17%
2024-09-26 0 0.081 0.081 0.084 0.075 0.081 515,000 41,385 0.0804 0.081 0.081 0.084 0.075 0.081 515,000 0.0804 -2.41%
2024-09-25 0 0.083 0.077 0.083 0.076 0.083 645,000 50,880 0.0789 0.083 0.077 0.083 0.076 0.083 645,000 0.0789 3.75%
2024-09-24 0 0.080 0.076 0.084 0.075 0.080 730,000 55,490 0.0760 0.080 0.076 0.084 0.075 0.080 730,000 0.0760 6.67%
2024-09-23 0 0.075 0.071 0.076 0.071 0.077 790,000 56,435 0.0714 0.075 0.071 0.076 0.071 0.077 790,000 0.0714 1.35%
2024-09-20 0 0.074 0.073 0.079 0.073 0.075 1,025,000 75,820 0.0740 0.074 0.073 0.079 0.073 0.075 1,025,000 0.0740 -11.90%
2024-09-19 0 0.084 0.074 0.084 0.075 0.084 235,000 18,235 0.0776 0.084 0.074 0.084 0.075 0.084 235,000 0.0776 0.00%
2024-09-17 0 0.084 0.075 0.084 - - 0 0 - 0.084 0.075 0.084 - - 0 - 0.00%
2024-09-16 0 0.084 0.075 0.084 0.073 0.084 195,000 14,515 0.0744 0.084 0.075 0.084 0.073 0.084 195,000 0.0744 6.33%
2024-09-13 0 0.079 0.077 0.079 0.073 0.083 105,000 7,765 0.0740 0.079 0.077 0.079 0.073 0.083 105,000 0.0740 -1.25%
2024-09-12 0 0.080 0.075 0.080 0.079 0.080 35,000 2,770 0.0791 0.080 0.075 0.080 0.079 0.080 35,000 0.0791 1.27%
2024-09-11 0 0.079 0.075 0.079 0.079 0.079 60,000 4,740 0.0790 0.079 0.075 0.079 0.079 0.079 60,000 0.0790 -1.25%
2024-09-10 0 0.080 0.074 0.080 0.074 0.080 480,000 35,950 0.0749 0.080 0.074 0.080 0.074 0.080 480,000 0.0749 0.00%
2024-09-09 0 0.080 0.074 0.080 0.080 0.080 50,000 4,000 0.0800 0.080 0.074 0.080 0.080 0.080 50,000 0.0800 0.00%
2024-09-05 0 0.080 0.075 0.080 0.075 0.080 395,000 29,660 0.0751 0.080 0.075 0.080 0.075 0.080 395,000 0.0751 -2.44%
2024-09-04 0 0.082 0.079 0.082 0.080 0.086 105,000 8,550 0.0814 0.082 0.079 0.082 0.080 0.086 105,000 0.0814 -3.53%
2024-09-03 0 0.085 0.079 0.085 0.075 0.088 555,000 44,645 0.0804 0.085 0.079 0.085 0.075 0.088 555,000 0.0804 0.00%
2024-09-02 0 0.085 0.083 0.085 0.082 0.085 70,000 5,835 0.0834 0.085 0.083 0.085 0.082 0.085 70,000 0.0834 -3.41%
2024-08-30 0 0.088 0.084 0.088 0.086 0.089 30,000 2,605 0.0868 0.088 0.084 0.088 0.086 0.089 30,000 0.0868 2.33%
2024-08-29 0 0.086 0.083 0.090 0.085 0.090 115,000 10,055 0.0874 0.086 0.083 0.090 0.085 0.090 115,000 0.0874 -4.44%
2024-08-28 0 0.090 0.085 0.089 0.083 0.093 325,000 28,895 0.0889 0.090 0.085 0.089 0.083 0.093 325,000 0.0889 -4.26%
2024-08-27 0 0.094 0.089 0.094 0.087 0.095 365,000 32,320 0.0885 0.094 0.089 0.094 0.087 0.095 365,000 0.0885 -2.08%
2024-08-26 0 0.096 0.090 0.096 0.086 0.096 325,000 28,900 0.0889 0.096 0.090 0.096 0.086 0.096 325,000 0.0889 0.00%
2024-08-23 0 0.096 0.095 0.096 0.086 0.098 105,000 9,620 0.0916 0.096 0.095 0.096 0.086 0.098 105,000 0.0916 -4.95%
2024-08-22 0 0.101 0.097 0.101 - - 0 0 - 0.101 0.097 0.101 - - 0 - -1.94%
2024-08-21 0 0.103 0.097 0.103 - - 0 0 - 0.103 0.097 0.103 - - 0 - 0.00%
2024-08-20 0 0.103 0.097 0.103 0.085 0.104 240,000 22,705 0.0946 0.103 0.097 0.103 0.085 0.104 240,000 0.0946 -1.90%
2024-08-19 0 0.105 0.097 0.105 0.096 0.105 95,000 9,365 0.0986 0.105 0.097 0.105 0.096 0.105 95,000 0.0986 0.96%
2024-08-16 0 0.104 0.096 0.104 0.105 0.105 5,000 525 0.1050 0.104 0.096 0.104 0.105 0.105 5,000 0.1050 0.97%
2024-08-15 0 0.103 0.097 0.103 0.097 0.107 275,000 27,475 0.0999 0.103 0.097 0.103 0.097 0.107 275,000 0.0999 1.98%
2024-08-14 0 0.101 0.097 0.101 0.092 0.104 340,000 34,000 0.1000 0.101 0.097 0.101 0.092 0.104 340,000 0.1000 0.00%
2024-08-13 0 0.101 0.098 0.101 0.098 0.101 110,000 10,855 0.0987 0.101 0.098 0.101 0.098 0.101 110,000 0.0987 -0.98%
2024-08-12 0 0.102 0.095 0.102 0.101 0.102 40,000 4,045 0.1011 0.102 0.095 0.102 0.101 0.102 40,000 0.1011 0.99%
2024-08-09 0 0.101 0.095 0.101 0.093 0.101 30,000 2,930 0.0977 0.101 0.095 0.101 0.093 0.101 30,000 0.0977 0.00%
2024-08-08 0 0.101 0.095 0.101 0.098 0.102 275,000 27,065 0.0984 0.101 0.095 0.101 0.098 0.102 275,000 0.0984 3.06%
2024-08-07 0 0.098 0.089 0.098 0.090 0.099 165,000 15,175 0.0920 0.098 0.089 0.098 0.090 0.099 165,000 0.0920 3.16%
2024-08-06 0 0.095 0.090 0.095 0.091 0.095 110,000 10,230 0.0930 0.095 0.090 0.095 0.091 0.095 110,000 0.0930 -4.04%
2024-08-05 0 0.099 0.091 0.097 0.093 0.099 60,000 5,610 0.0935 0.099 0.091 0.097 0.093 0.099 60,000 0.0935 1.02%
2024-08-02 0 0.098 0.093 0.096 0.087 0.098 145,000 13,350 0.0921 0.098 0.093 0.096 0.087 0.098 145,000 0.0921 -4.85%
2024-08-01 0 0.103 0.097 0.100 0.095 0.104 220,000 21,310 0.0969 0.103 0.097 0.100 0.095 0.104 220,000 0.0969 -0.96%
2024-07-31 0 0.104 0.097 0.099 0.097 0.104 355,000 35,390 0.0997 0.104 0.097 0.099 0.097 0.104 355,000 0.0997 2.97%
2024-07-30 0 0.101 0.095 0.101 0.088 0.102 270,001 25,875 0.0958 0.101 0.095 0.101 0.088 0.102 270,001 0.0958 1.00%
2024-07-29 0 0.100 0.094 0.100 0.092 0.105 185,000 18,340 0.0991 0.100 0.094 0.100 0.092 0.105 185,000 0.0991 0.00%
2024-07-26 0 0.100 0.093 0.100 0.094 0.108 320,000 31,955 0.0999 0.100 0.093 0.100 0.094 0.108 320,000 0.0999 -4.76%
2024-07-25 0 0.105 0.099 0.105 0.101 0.105 160,000 16,200 0.1013 0.105 0.099 0.105 0.101 0.105 160,000 0.1013 3.96%
2024-07-24 0 0.101 0.098 0.101 0.097 0.105 1,295,000 127,565 0.0985 0.101 0.098 0.101 0.097 0.105 1,295,000 0.0985 5.21%
2024-07-23 0 0.096 0.093 0.096 0.082 0.116 3,110,000 293,390 0.0943 0.096 0.093 0.096 0.082 0.116 3,110,000 0.0943 -17.24%
2024-07-22 0 0.116 0.112 0.116 0.101 0.140 8,040,000 953,920 0.1186 0.116 0.112 0.116 0.101 0.140 8,040,000 0.1186 -4.92%
2024-07-19 0 0.122 0.120 0.122 0.098 0.144 33,900,001 4,126,405 0.1217 0.122 0.120 0.122 0.098 0.144 33,900,001 0.1217 74.29%
2024-07-18 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-04-24 0 0.070 0.062 0.069 0.070 0.070 20,000 1,400 0.0700 0.070 0.062 0.069 0.070 0.070 20,000 0.0700 0.00%
2023-04-21 0 0.070 0.070 0.075 0.070 0.070 5,000 350 0.0700 0.070 0.070 0.075 0.070 0.070 5,000 0.0700 -6.67%
2023-04-20 0 0.075 0.070 0.075 0.077 0.077 5,000 385 0.0770 0.075 0.070 0.075 0.077 0.077 5,000 0.0770 11.94%
2023-04-19 0 0.067 0.067 0.071 0.066 0.072 325,000 22,935 0.0706 0.067 0.067 0.071 0.066 0.072 325,000 0.0706 8.06%
2023-04-18 0 0.062 0.059 0.065 0.061 0.065 225,000 14,335 0.0637 0.062 0.059 0.065 0.061 0.065 225,000 0.0637 -4.62%
2023-04-17 0 0.065 0.060 0.067 0.065 0.065 100,000 6,500 0.0650 0.065 0.060 0.067 0.065 0.065 100,000 0.0650 0.00%
2023-04-14 0 0.065 0.060 0.070 0.060 0.073 1,475,000 93,435 0.0633 0.065 0.060 0.070 0.060 0.073 1,475,000 0.0633 -12.16%
2023-04-13 0 0.074 0.073 0.084 - - 0 0 - 0.074 0.073 0.084 - - 0 - 0.00%
2023-04-12 0 0.074 0.065 0.083 - - 0 0 - 0.074 0.065 0.083 - - 0 - 0.00%
2023-04-11 0 0.074 0.074 0.083 0.073 0.073 70,000 5,110 0.0730 0.074 0.074 0.083 0.073 0.073 70,000 0.0730 1.37%
2023-04-06 0 0.073 0.062 0.082 - - 0 0 - 0.073 0.062 0.082 - - 0 - 0.00%
2023-04-04 0 0.073 0.060 0.083 - - 0 0 - 0.073 0.060 0.083 - - 0 - 0.00%
2023-04-03 0 0.073 0.067 0.083 0.073 0.073 80,000 6,090 0.0761 0.073 0.067 0.083 0.073 0.073 80,000 0.0761 -6.41%
2023-03-31 0 0.078 0.077 0.084 - - 0 0 - 0.078 0.077 0.084 - - 0 - 0.00%
2023-03-30 0 0.078 0.078 0.086 0.077 0.080 180,000 14,005 0.0778 0.078 0.078 0.086 0.077 0.080 180,000 0.0778 -2.50%
2023-03-29 0 0.080 0.077 0.090 - - 0 0 - 0.080 0.077 0.090 - - 0 - 0.00%
2023-03-28 0 0.080 0.080 0.090 0.080 0.080 100,000 8,000 0.0800 0.080 0.080 0.090 0.080 0.080 100,000 0.0800 0.00%
2023-03-27 0 0.080 0.080 0.086 0.080 0.089 30,000 2,490 0.0830 0.080 0.080 0.086 0.080 0.089 30,000 0.0830 3.90%
2023-03-24 0 0.077 0.077 0.090 - - 0 0 - 0.077 0.077 0.090 - - 0 - 0.00%
2023-03-23 0 0.077 0.077 0.083 0.076 0.081 115,000 9,005 0.0783 0.077 0.077 0.083 0.076 0.081 115,000 0.0783 -9.41%
2023-03-22 0 0.085 0.070 0.085 - - 0 0 - 0.085 0.070 0.085 - - 0 - 0.00%
2023-03-21 0 0.085 0.076 0.090 - - 0 0 - 0.085 0.076 0.090 - - 0 - 0.00%
2023-03-20 0 0.085 0.076 0.090 - - 0 0 - 0.085 0.076 0.090 - - 0 - 0.00%
2023-03-17 0 0.085 0.080 0.085 - - 0 0 - 0.085 0.080 0.085 - - 0 - 0.00%
2023-03-16 0 0.085 0.078 0.085 0.085 0.085 10,000 850 0.0850 0.085 0.078 0.085 0.085 0.085 10,000 0.0850 4.94%
2023-03-15 0 0.081 0.073 0.081 - - 0 0 - 0.081 0.073 0.081 - - 0 - 0.00%
2023-03-14 0 0.081 0.074 0.081 - - 0 0 - 0.081 0.074 0.081 - - 0 - 0.00%
2023-03-13 0 0.081 0.074 0.081 - - 0 0 - 0.081 0.074 0.081 - - 0 - 0.00%
2023-03-10 0 0.081 0.080 0.089 - - 0 0 - 0.081 0.080 0.089 - - 0 - 0.00%
2023-03-09 0 0.081 0.081 0.089 - - 0 0 - 0.081 0.081 0.089 - - 0 - 0.00%
2023-03-08 0 0.081 0.080 0.089 0.081 0.081 10,000 810 0.0810 0.081 0.080 0.089 0.081 0.081 10,000 0.0810 1.25%
2023-03-07 0 0.080 0.078 0.090 - - 0 0 - 0.080 0.078 0.090 - - 0 - 0.00%
2023-03-06 0 0.080 0.080 0.087 0.080 0.087 85,000 6,870 0.0808 0.080 0.080 0.087 0.080 0.087 85,000 0.0808 -8.05%
2023-03-03 0 0.087 0.080 0.087 0.087 0.087 150,000 13,050 0.0870 0.087 0.080 0.087 0.087 0.087 150,000 0.0870 0.00%
2023-03-02 0 0.087 0.081 0.087 - - 0 0 - 0.087 0.081 0.087 - - 0 - -2.25%
2023-03-01 0 0.089 0.074 0.089 0.075 0.089 25,000 1,945 0.0778 0.089 0.074 0.089 0.075 0.089 25,000 0.0778 11.25%
2023-02-28 0 0.080 0.074 0.090 - - 0 0 - 0.080 0.074 0.090 - - 0 - 0.00%
2023-02-27 0 0.080 0.074 0.090 - - 0 0 - 0.080 0.074 0.090 - - 0 - 0.00%
2023-02-24 0 0.080 0.075 0.087 0.080 0.080 70,000 5,600 0.0800 0.080 0.075 0.087 0.080 0.080 70,000 0.0800 0.00%
2023-02-23 0 0.080 0.075 0.088 - - 0 0 - 0.080 0.075 0.088 - - 0 - 0.00%
2023-02-22 0 0.080 0.079 0.087 0.076 0.080 145,000 11,140 0.0768 0.080 0.079 0.087 0.076 0.080 145,000 0.0768 -9.09%
2023-02-21 0 0.088 0.078 0.088 - - 0 0 - 0.088 0.078 0.088 - - 0 - -2.22%
2023-02-20 0 0.090 0.076 0.090 0.079 0.090 70,000 5,585 0.0798 0.090 0.076 0.090 0.079 0.090 70,000 0.0798 13.92%
2023-02-17 0 0.079 0.079 0.091 0.074 0.077 45,000 3,345 0.0743 0.079 0.079 0.091 0.074 0.077 45,000 0.0743 -1.25%
2023-02-16 0 0.080 0.079 0.091 0.076 0.080 95,000 7,270 0.0765 0.080 0.079 0.091 0.076 0.080 95,000 0.0765 -12.09%
2023-02-15 0 0.091 0.080 0.091 0.085 0.091 60,000 5,160 0.0860 0.091 0.080 0.091 0.085 0.091 60,000 0.0860 7.06%
2023-02-14 0 0.085 0.085 0.090 0.085 0.085 45,000 3,825 0.0850 0.085 0.085 0.090 0.085 0.085 45,000 0.0850 0.00%
2023-02-13 0 0.085 0.075 0.085 0.075 0.085 25,000 1,925 0.0770 0.085 0.075 0.085 0.075 0.085 25,000 0.0770 4.94%
2023-02-10 0 0.081 0.074 0.081 0.081 0.081 70,000 5,670 0.0810 0.081 0.074 0.081 0.081 0.081 70,000 0.0810 1.25%
2023-02-09 0 0.080 0.075 0.089 0.077 0.080 240,000 18,930 0.0789 0.080 0.075 0.089 0.077 0.080 240,000 0.0789 2.56%
2023-02-08 0 0.078 0.077 0.078 - - 0 0 - 0.078 0.077 0.078 - - 0 - 0.00%
2023-02-07 0 0.078 0.077 0.088 0.078 0.078 55,000 4,330 0.0787 0.078 0.077 0.088 0.078 0.078 55,000 0.0787 -3.70%
2023-02-06 0 0.081 0.080 0.088 0.081 0.081 55,000 4,490 0.0816 0.081 0.080 0.088 0.081 0.081 55,000 0.0816 -8.99%
2023-02-03 0 0.089 0.085 0.090 0.085 0.089 995,000 85,365 0.0858 0.089 0.085 0.090 0.085 0.089 995,000 0.0858 12.66%
2023-02-02 0 0.079 0.079 0.084 0.079 0.085 435,000 35,345 0.0813 0.079 0.079 0.084 0.079 0.085 435,000 0.0813 2.60%
2023-02-01 0 0.077 0.077 0.080 0.076 0.087 555,000 43,555 0.0785 0.077 0.077 0.080 0.076 0.087 555,000 0.0785 -3.75%
2023-01-31 0 0.080 0.075 0.086 - - 0 0 - 0.080 0.075 0.086 - - 0 - 0.00%
2023-01-30 0 0.080 0.077 0.081 0.076 0.098 3,420,000 287,850 0.0842 0.080 0.077 0.081 0.076 0.098 3,420,000 0.0842 3.90%
2023-01-27 0 0.077 0.075 0.078 0.072 0.081 2,560,000 193,835 0.0757 0.077 0.075 0.078 0.072 0.081 2,560,000 0.0757 -4.94%
2023-01-26 0 0.081 0.081 0.088 0.072 0.095 7,125,000 560,095 0.0786 0.081 0.081 0.088 0.072 0.095 7,125,000 0.0786 -19.00%
2023-01-20 0 0.100 0.095 0.100 0.087 0.146 9,895,000 1,051,030 0.1062 0.100 0.095 0.100 0.087 0.146 9,895,000 0.1062 -37.89%
2023-01-19 0 0.161 0.146 0.169 - - 0 0 - 0.161 0.146 0.169 - - 0 - 0.00%
2023-01-18 0 0.161 0.146 0.163 - - 0 0 - 0.161 0.146 0.163 - - 0 - 0.00%
2023-01-17 0 0.161 0.161 0.165 - - 0 0 - 0.161 0.161 0.165 - - 0 - 0.00%
2023-01-16 0 0.161 0.145 0.161 - - 0 0 - 0.161 0.145 0.161 - - 0 - 0.00%
2023-01-13 0 0.161 0.161 0.166 0.161 0.161 110,000 17,710 0.1610 0.161 0.161 0.166 0.161 0.161 110,000 0.1610 -4.17%
2023-01-12 0 0.168 0.147 0.168 0.170 0.170 30,000 5,100 0.1700 0.168 0.147 0.168 0.170 0.170 30,000 0.1700 4.35%
2023-01-11 0 0.161 0.147 0.161 - - 0 0 - 0.161 0.147 0.161 - - 0 - 0.00%
2023-01-10 0 0.161 0.149 0.161 0.163 0.165 85,000 13,865 0.1631 0.161 0.149 0.161 0.163 0.165 85,000 0.1631 6.62%
2023-01-09 0 0.151 0.150 0.161 0.151 0.166 395,000 62,210 0.1575 0.151 0.150 0.161 0.151 0.166 395,000 0.1575 4.14%
2023-01-06 0 0.145 0.145 0.178 0.142 0.160 35,000 5,150 0.1471 0.145 0.145 0.178 0.142 0.160 35,000 0.1471 -9.38%
2023-01-05 0 0.160 0.155 0.178 0.160 0.170 415,000 67,010 0.1615 0.160 0.155 0.178 0.160 0.170 415,000 0.1615 -10.61%
2023-01-04 0 0.179 0.158 0.180 0.140 0.179 255,000 40,790 0.1600 0.179 0.158 0.180 0.140 0.179 255,000 0.1600 27.86%
2023-01-03 0 0.140 0.115 0.156 0.140 0.140 10,000 1,400 0.1400 0.140 0.115 0.156 0.140 0.140 10,000 0.1400 -3.45%
2022-12-30 0 0.145 0.140 0.150 0.145 0.151 155,000 22,860 0.1475 0.145 0.140 0.150 0.145 0.151 155,000 0.1475 17.89%
2022-12-29 0 0.123 0.123 0.158 0.122 0.151 220,000 30,480 0.1385 0.123 0.123 0.158 0.122 0.151 220,000 0.1385 -18.54%
2022-12-28 0 0.151 0.151 0.163 0.151 0.165 55,000 9,005 0.1637 0.151 0.151 0.163 0.151 0.165 55,000 0.1637 0.67%
2022-12-23 0 0.150 0.150 0.165 0.147 0.147 195,000 28,665 0.1470 0.150 0.150 0.165 0.147 0.147 195,000 0.1470 -9.09%
2022-12-22 0 0.165 0.151 0.165 0.165 0.167 100,000 16,600 0.1660 0.165 0.151 0.165 0.165 0.167 100,000 0.1660 0.00%
2022-12-21 0 0.165 0.134 0.165 0.167 0.167 5,000 835 0.1670 0.165 0.134 0.165 0.167 0.167 5,000 0.1670 0.61%
2022-12-20 0 0.164 0.157 0.164 0.155 0.167 305,000 47,355 0.1553 0.164 0.157 0.164 0.155 0.167 305,000 0.1553 5.81%
2022-12-19 0 0.155 0.155 0.156 0.155 0.156 455,000 70,925 0.1559 0.155 0.155 0.156 0.155 0.156 455,000 0.1559 0.00%
2022-12-16 0 0.155 0.155 0.160 - - 0 0 - 0.155 0.155 0.160 - - 0 - 0.00%
2022-12-15 0 0.155 0.155 0.173 0.152 0.155 140,000 21,340 0.1524 0.155 0.155 0.173 0.152 0.155 140,000 0.1524 -10.92%
2022-12-14 0 0.174 0.150 0.175 0.170 0.175 465,000 80,010 0.1721 0.174 0.150 0.175 0.170 0.175 465,000 0.1721 1.75%
2022-12-13 0 0.171 0.168 0.171 0.159 0.173 660,000 109,530 0.1660 0.171 0.168 0.171 0.159 0.173 660,000 0.1660 7.55%
2022-12-12 0 0.159 0.130 0.160 0.140 0.159 70,000 9,990 0.1427 0.159 0.130 0.160 0.140 0.159 70,000 0.1427 6.00%
2022-12-09 0 0.150 0.145 0.150 0.150 0.160 320,000 50,355 0.1574 0.150 0.145 0.150 0.150 0.160 320,000 0.1574 -2.60%
2022-12-08 0 0.154 0.139 0.154 0.118 0.154 500,000 67,775 0.1356 0.154 0.139 0.154 0.118 0.154 500,000 0.1356 13.24%
2022-12-07 0 0.136 0.122 0.137 0.130 0.137 110,000 14,660 0.1333 0.136 0.122 0.137 0.130 0.137 110,000 0.1333 -0.73%
2022-12-06 0 0.137 0.117 0.137 - - 0 0 - 0.137 0.117 0.137 - - 0 - -1.44%
2022-12-05 0 0.139 0.128 0.139 0.126 0.139 195,000 24,825 0.1273 0.139 0.128 0.139 0.126 0.139 195,000 0.1273 10.32%
2022-12-02 0 0.126 0.126 0.131 0.111 0.141 285,000 37,575 0.1318 0.126 0.126 0.131 0.111 0.141 285,000 0.1318 3.28%
2022-12-01 0 0.122 0.121 0.128 0.120 0.135 1,010,000 123,430 0.1222 0.122 0.121 0.128 0.120 0.135 1,010,000 0.1222 -3.17%
2022-11-30 0 0.126 0.126 0.140 0.125 0.146 430,000 60,620 0.1410 0.126 0.126 0.140 0.125 0.146 430,000 0.1410 -11.89%
2022-11-29 0 0.143 0.130 0.143 0.132 0.145 775,000 105,555 0.1362 0.143 0.130 0.143 0.132 0.145 775,000 0.1362 -4.03%
2022-11-28 0 0.149 0.145 0.149 0.148 0.151 485,000 72,080 0.1486 0.149 0.145 0.149 0.148 0.151 485,000 0.1486 -1.32%
2022-11-25 0 0.151 0.151 0.165 0.150 0.165 795,000 120,870 0.1520 0.151 0.151 0.165 0.150 0.165 795,000 0.1520 -10.12%
2022-11-24 0 0.168 0.164 0.176 0.156 0.177 1,885,000 307,210 0.1630 0.168 0.164 0.176 0.156 0.177 1,885,000 0.1630 -5.08%
2022-11-23 0 0.177 0.169 0.177 0.165 0.220 6,710,000 1,252,315 0.1866 0.177 0.169 0.177 0.165 0.220 6,710,000 0.1866 6.63%
2022-11-22 0 0.166 0.160 0.166 0.155 0.231 16,630,000 3,254,380 0.1957 0.166 0.160 0.166 0.155 0.231 16,630,000 0.1957 -1.78%
2022-11-21 0 0.169 0.161 0.169 0.117 0.194 16,450,000 2,780,460 0.1690 0.169 0.161 0.169 0.117 0.194 16,450,000 0.1690 38.52%
2022-11-18 0 0.122 0.125 0.128 0.065 0.150 19,400,000 2,270,115 0.1170 0.122 0.125 0.128 0.065 0.150 19,400,000 0.1170 110.34%
2022-11-17 0 0.058 0.057 0.063 - - 0 0 - 0.058 0.057 0.063 - - 0 - 0.00%
2022-11-16 0 0.058 0.058 0.064 - - 0 0 - 0.058 0.058 0.064 - - 0 - 0.00%
2022-11-15 0 0.058 0.058 0.065 0.057 0.059 45,000 2,580 0.0573 0.058 0.058 0.065 0.057 0.059 45,000 0.0573 -1.69%
2022-11-14 0 0.059 0.059 0.064 0.057 0.063 10,000 600 0.0600 0.059 0.059 0.064 0.057 0.063 10,000 0.0600 -6.35%
2022-11-11 0 0.063 0.046 0.063 0.058 0.064 255,000 14,820 0.0581 0.063 0.046 0.063 0.058 0.064 255,000 0.0581 18.87%
2022-11-10 0 0.053 0.053 0.060 0.053 0.053 15,000 795 0.0530 0.053 0.053 0.060 0.053 0.053 15,000 0.0530 -3.64%
2022-11-09 0 0.055 0.046 0.058 - - 0 0 - 0.055 0.046 0.058 - - 0 - 0.00%
2022-11-08 0 0.055 0.045 0.060 - - 0 0 - 0.055 0.045 0.060 - - 0 - 0.00%
2022-11-07 0 0.055 0.048 0.060 - - 0 0 - 0.055 0.048 0.060 - - 0 - 0.00%
2022-11-04 0 0.055 0.047 0.060 - - 0 0 - 0.055 0.047 0.060 - - 0 - 0.00%
2022-11-03 0 0.055 0.045 0.060 - - 0 0 - 0.055 0.045 0.060 - - 0 - 0.00%
2022-11-02 0 0.055 0.045 0.065 - - 0 0 - 0.055 0.045 0.065 - - 0 - 0.00%
2022-11-01 0 0.055 0.049 0.057 0.055 0.055 100,000 5,500 0.0550 0.055 0.049 0.057 0.055 0.055 100,000 0.0550 7.84%
2022-10-31 0 0.051 - 0.056 0.051 0.058 210,000 11,235 0.0535 0.051 - 0.056 0.051 0.058 210,000 0.0535 -12.07%
2022-10-28 0 0.058 0.058 0.068 0.058 0.058 60,000 3,480 0.0580 0.058 0.058 0.068 0.058 0.058 60,000 0.0580 0.00%
2022-10-27 0 0.058 0.058 0.060 0.058 0.060 260,000 15,560 0.0598 0.058 0.058 0.060 0.058 0.060 260,000 0.0598 -10.77%
2022-10-26 0 0.065 0.062 0.070 - - 0 0 - 0.065 0.062 0.070 - - 0 - 0.00%
2022-10-25 0 0.065 0.058 0.065 - - 0 0 - 0.065 0.058 0.065 - - 0 - 0.00%
2022-10-24 0 0.065 0.058 0.065 0.065 0.067 100,000 6,600 0.0660 0.065 0.058 0.065 0.065 0.067 100,000 0.0660 1.56%
2022-10-21 0 0.064 0.058 0.069 - - 0 0 - 0.064 0.058 0.069 - - 0 - 0.00%
2022-10-20 0 0.064 0.064 0.070 0.064 0.068 75,000 4,840 0.0645 0.064 0.064 0.070 0.064 0.068 75,000 0.0645 -1.54%
2022-10-19 0 0.065 0.058 0.065 0.065 0.065 20,000 1,300 0.0650 0.065 0.058 0.065 0.065 0.065 20,000 0.0650 0.00%
2022-10-18 0 0.065 0.059 0.067 - - 0 0 - 0.065 0.059 0.067 - - 0 - 0.00%
2022-10-17 0 0.065 0.059 0.066 - - 0 0 - 0.065 0.059 0.066 - - 0 - 0.00%
2022-10-14 0 0.065 0.059 0.070 0.065 0.065 100,000 6,500 0.0650 0.065 0.059 0.070 0.065 0.065 100,000 0.0650 0.00%
2022-10-13 0 0.065 0.060 0.068 - - 0 0 - 0.065 0.060 0.068 - - 0 - 0.00%
2022-10-12 0 0.065 0.060 0.069 - - 0 0 - 0.065 0.060 0.069 - - 0 - 0.00%
2022-10-11 0 0.065 0.059 0.068 0.065 0.065 100,000 6,500 0.0650 0.065 0.059 0.068 0.065 0.065 100,000 0.0650 8.33%
2022-10-10 0 0.060 0.060 0.066 0.060 0.060 20,000 1,200 0.0600 0.060 0.060 0.066 0.060 0.060 20,000 0.0600 -6.25%
2022-10-07 0 0.064 0.064 0.069 0.060 0.061 225,000 13,640 0.0606 0.064 0.064 0.069 0.060 0.061 225,000 0.0606 -7.25%
2022-10-06 0 0.069 0.060 0.070 0.065 0.065 40,000 2,600 0.0650 0.069 0.060 0.070 0.065 0.065 40,000 0.0650 -1.43%
2022-10-05 0 0.070 0.065 0.070 0.070 0.073 260,000 18,615 0.0716 0.070 0.065 0.070 0.070 0.073 260,000 0.0716 0.00%
2022-10-03 0 0.070 0.063 0.070 0.056 0.070 250,000 14,840 0.0594 0.070 0.063 0.070 0.056 0.070 250,000 0.0594 1.45%
2022-09-30 0 0.069 0.062 0.074 0.069 0.069 50,000 3,450 0.0690 0.069 0.062 0.074 0.069 0.069 50,000 0.0690 -6.76%
2022-09-29 0 0.074 0.057 0.074 - - 0 0 - 0.074 0.057 0.074 - - 0 - 0.00%
2022-09-28 0 0.074 0.059 0.074 0.075 0.075 30,000 2,250 0.0750 0.074 0.059 0.074 0.075 0.075 30,000 0.0750 -1.33%
2022-09-27 0 0.075 0.058 0.075 - - 0 0 - 0.075 0.058 0.075 - - 0 - 0.00%
2022-09-26 0 0.075 0.056 0.075 0.069 0.076 225,000 15,715 0.0698 0.075 0.056 0.075 0.069 0.076 225,000 0.0698 19.05%
2022-09-23 0 0.063 0.057 0.063 0.062 0.068 405,000 25,620 0.0633 0.063 0.057 0.063 0.062 0.068 405,000 0.0633 8.62%
2022-09-22 0 0.058 0.055 0.060 0.055 0.059 610,000 34,690 0.0569 0.058 0.055 0.060 0.055 0.059 610,000 0.0569 -6.45%
2022-09-21 0 0.062 0.055 0.061 0.052 0.062 1,050,000 57,870 0.0551 0.062 0.055 0.061 0.052 0.062 1,050,000 0.0551 6.90%
2022-09-20 0 0.058 0.058 0.060 0.055 0.064 2,735,000 162,330 0.0594 0.058 0.058 0.060 0.055 0.064 2,735,000 0.0594 -15.94%
2022-09-19 0 0.069 0.065 0.069 0.062 0.069 490,000 31,520 0.0643 0.069 0.065 0.069 0.062 0.069 490,000 0.0643 2.99%
2022-09-16 0 0.067 0.067 0.075 0.055 0.080 2,820,000 193,455 0.0686 0.067 0.067 0.075 0.055 0.080 2,820,000 0.0686 -6.94%
2022-09-15 0 0.072 0.066 0.079 0.066 0.072 815,000 56,310 0.0691 0.072 0.066 0.079 0.066 0.072 815,000 0.0691 2.86%
2022-09-14 0 0.070 0.069 0.085 0.066 0.081 2,145,000 158,565 0.0739 0.070 0.069 0.085 0.066 0.081 2,145,000 0.0739 -15.66%
2022-09-13 0 0.083 0.081 0.083 0.073 0.101 2,115,000 174,210 0.0824 0.083 0.081 0.083 0.073 0.101 2,115,000 0.0824 -17.00%
2022-09-09 0 0.100 0.105 0.129 0.100 0.165 720,000 89,250 0.1240 0.100 0.105 0.129 0.100 0.165 720,000 0.1240 -37.50%
2022-09-08 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - -2.44%
2022-09-07 0 0.164 - 0.164 - - 0 0 - 0.164 - 0.164 - - 0 - 0.00%
2022-09-06 0 0.164 - 0.164 - - 5,000 825 0.1650 0.164 - 0.164 - - 5,000 0.1650 -0.61%
2022-09-05 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2022-09-02 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2022-09-01 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - -1.79%
2022-08-31 0 0.168 - 0.168 0.168 0.168 30,000 5,040 0.1680 0.168 - 0.168 0.168 0.168 30,000 0.1680 0.00%
2022-08-30 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2022-08-29 0 0.168 - 0.168 0.168 0.168 10,000 1,680 0.1680 0.168 - 0.168 0.168 0.168 10,000 0.1680 1.20%
2022-08-26 0 0.166 - 0.169 - - 0 0 - 0.166 - 0.169 - - 0 - 0.00%
2022-08-25 0 0.166 - 0.166 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2022-08-24 0 0.166 - 0.166 - - 5,000 830 0.1660 0.166 - 0.166 - - 5,000 0.1660 0.00%
2022-08-23 0 0.166 - 0.166 0.168 0.168 5,000 840 0.1680 0.166 - 0.166 0.168 0.168 5,000 0.1680 -1.19%
2022-08-22 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2022-08-19 0 0.168 - 0.168 - - 10,000 1,680 0.1680 0.168 - 0.168 - - 10,000 0.1680 0.00%
2022-08-18 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2022-08-17 0 0.168 0.105 0.168 0.168 0.168 40,000 6,730 0.1683 0.168 0.105 0.168 0.168 0.168 40,000 0.1683 1.82%
2022-08-16 0 0.165 0.165 0.168 0.165 0.165 25,000 4,125 0.1650 0.165 0.165 0.168 0.165 0.165 25,000 0.1650 1.23%
2022-08-15 0 0.163 0.123 0.169 - - 0 0 - 0.163 0.123 0.169 - - 0 - 0.00%
2022-08-12 0 0.163 0.139 0.169 - - 10,000 1,650 0.1650 0.163 0.139 0.169 - - 10,000 0.1650 0.00%
2022-08-11 0 0.163 - 0.163 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
2022-08-10 0 0.163 0.148 0.164 - - 0 0 - 0.163 0.148 0.164 - - 0 - 0.00%
2022-08-09 0 0.163 0.148 0.165 0.150 0.165 130,000 20,930 0.1610 0.163 0.148 0.165 0.150 0.165 130,000 0.1610 5.16%
2022-08-08 0 0.155 - 0.150 0.135 0.155 365,000 54,325 0.1488 0.155 - 0.150 0.135 0.155 365,000 0.1488 14.81%
2022-08-05 0 0.135 - 0.135 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2022-08-04 0 0.135 0.120 0.135 0.135 0.135 10,000 1,350 0.1350 0.135 0.120 0.135 0.135 0.135 10,000 0.1350 0.00%
2022-08-03 0 0.135 - 0.135 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2022-08-02 0 0.135 - 0.135 0.135 0.135 10,000 1,350 0.1350 0.135 - 0.135 0.135 0.135 10,000 0.1350 0.00%
2022-08-01 0 0.135 0.103 0.135 0.135 0.135 20,000 2,700 0.1350 0.135 0.103 0.135 0.135 0.135 20,000 0.1350 7.14%
2022-07-29 0 0.126 - 0.128 - - 0 0 - 0.126 - 0.128 - - 0 - 0.00%
2022-07-28 0 0.126 0.110 0.130 0.125 0.126 65,000 8,165 0.1256 0.126 0.110 0.130 0.125 0.126 65,000 0.1256 0.80%
2022-07-27 0 0.125 0.119 0.126 0.118 0.136 795,000 98,845 0.1243 0.125 0.119 0.126 0.118 0.136 795,000 0.1243 -14.38%
2022-07-26 0 0.146 0.136 0.147 0.120 0.180 1,695,000 256,415 0.1513 0.146 0.136 0.147 0.120 0.180 1,695,000 0.1513 23.73%
2022-07-25 0 0.118 0.115 0.120 0.115 0.118 130,000 15,295 0.1177 0.118 0.115 0.120 0.115 0.118 130,000 0.1177 7.27%
2022-07-22 0 0.110 0.108 0.110 0.101 0.110 290,000 30,325 0.1046 0.110 0.108 0.110 0.101 0.110 290,000 0.1046 8.91%
2022-07-21 0 0.101 0.100 0.110 - - 0 0 - 0.101 0.100 0.110 - - 0 - 0.00%
2022-07-20 0 0.101 0.082 0.115 - - 0 0 - 0.101 0.082 0.115 - - 0 - 0.00%
2022-07-19 0 0.101 0.101 0.103 - - 0 0 - 0.101 0.101 0.103 - - 0 - 0.00%
2022-07-18 0 0.101 0.082 0.101 0.101 0.102 80,000 8,100 0.1013 0.101 0.082 0.101 0.101 0.102 80,000 0.1013 -1.94%
2022-07-15 0 0.103 0.081 0.104 0.103 0.103 55,000 5,665 0.1030 0.103 0.081 0.104 0.103 0.103 55,000 0.1030 -0.96%
2022-07-14 0 0.104 0.081 0.104 - - 0 0 - 0.104 0.081 0.104 - - 0 - 0.00%
2022-07-13 0 0.104 0.081 0.104 0.104 0.108 25,000 2,640 0.1056 0.104 0.081 0.104 0.104 0.108 25,000 0.1056 -0.95%
2022-07-12 0 0.105 0.105 0.114 - - 0 0 - 0.105 0.105 0.114 - - 0 - 3.96%
2022-07-11 0 0.101 0.081 0.114 0.101 0.101 10,000 1,010 0.1010 0.101 0.081 0.114 0.101 0.101 10,000 0.1010 0.00%
2022-07-08 0 0.101 0.081 0.101 - - 0 0 - 0.101 0.081 0.101 - - 0 - -0.98%
2022-07-07 0 0.102 0.102 0.116 0.102 0.102 25,000 2,550 0.1020 0.102 0.102 0.116 0.102 0.102 25,000 0.1020 2.00%
2022-07-06 0 0.100 0.081 0.101 0.100 0.100 25,000 2,500 0.1000 0.100 0.081 0.101 0.100 0.100 25,000 0.1000 1.01%
2022-07-05 0 0.099 0.081 0.099 0.102 0.102 30,000 3,060 0.1020 0.099 0.081 0.099 0.102 0.102 30,000 0.1020 0.00%
2022-07-04 0 0.099 0.081 0.100 - - 0 0 - 0.099 0.081 0.100 - - 0 - 0.00%
2022-06-30 0 0.099 0.081 0.099 - - 0 0 - 0.099 0.081 0.099 - - 0 - -1.00%
2022-06-29 0 0.100 0.080 0.100 - - 0 0 - 0.100 0.080 0.100 - - 0 - 0.00%
2022-06-28 0 0.100 0.086 0.100 0.100 0.100 30,000 3,000 0.1000 0.100 0.086 0.100 0.100 0.100 30,000 0.1000 -2.91%
2022-06-27 0 0.103 0.103 0.120 0.103 0.103 90,000 9,570 0.1063 0.103 0.103 0.120 0.103 0.103 90,000 0.1063 0.98%
2022-06-24 0 0.102 0.102 0.109 0.102 0.102 10,000 1,020 0.1020 0.102 0.102 0.109 0.102 0.102 10,000 0.1020 0.99%
2022-06-23 0 0.101 0.101 0.105 0.100 0.102 90,000 9,115 0.1013 0.101 0.101 0.105 0.100 0.102 90,000 0.1013 3.06%
2022-06-22 0 0.098 0.098 0.107 0.098 0.100 35,000 3,470 0.0991 0.098 0.098 0.107 0.098 0.100 35,000 0.0991 0.00%
2022-06-21 0 0.098 0.075 0.098 0.092 0.100 340,000 33,490 0.0985 0.098 0.075 0.098 0.092 0.100 340,000 0.0985 5.38%
2022-06-20 0 0.093 0.075 0.100 - - 0 0 - 0.093 0.075 0.100 - - 0 - 0.00%
2022-06-17 0 0.093 0.093 0.100 - - 0 0 - 0.093 0.093 0.100 - - 0 - 0.00%
2022-06-16 0 0.093 0.075 0.098 - - 0 0 - 0.093 0.075 0.098 - - 0 - 0.00%
2022-06-15 0 0.093 0.088 0.093 - - 0 0 - 0.093 0.088 0.093 - - 0 - -2.11%
2022-06-14 0 0.095 0.090 0.100 0.088 0.095 85,000 7,655 0.0901 0.095 0.090 0.100 0.088 0.095 85,000 0.0901 5.56%
2022-06-13 0 0.090 0.071 0.100 - - 0 0 - 0.090 0.071 0.100 - - 0 - 0.00%
2022-06-10 0 0.090 0.090 0.100 0.090 0.094 40,000 3,620 0.0905 0.090 0.090 0.100 0.090 0.094 40,000 0.0905 2.27%
2022-06-09 0 0.088 0.071 0.095 - - 0 0 - 0.088 0.071 0.095 - - 0 - 0.00%
2022-06-08 0 0.088 0.071 0.095 0.088 0.088 50,000 4,400 0.0880 0.088 0.071 0.095 0.088 0.088 50,000 0.0880 0.00%
2022-06-07 0 0.088 0.071 0.088 - - 0 0 - 0.088 0.071 0.088 - - 0 - -1.12%
2022-06-06 0 0.089 0.071 0.089 - - 0 0 - 0.089 0.071 0.089 - - 0 - 0.00%
2022-06-02 0 0.089 0.071 0.095 - - 0 0 - 0.089 0.071 0.095 - - 0 - 0.00%
2022-06-01 0 0.089 0.071 0.095 - - 0 0 - 0.089 0.071 0.095 - - 0 - -1.11%
2022-05-31 0 0.090 0.072 0.095 0.090 0.090 55,000 4,950 0.0900 0.090 0.072 0.095 0.090 0.090 55,000 0.0900 7.14%
2022-05-30 0 0.084 0.072 0.090 0.071 0.084 65,000 5,075 0.0781 0.084 0.072 0.090 0.071 0.084 65,000 0.0781 16.67%
2022-05-27 0 0.072 0.072 0.095 0.072 0.073 185,000 13,400 0.0724 0.072 0.072 0.095 0.072 0.073 185,000 0.0724 -4.00%
2022-05-26 0 0.075 0.075 0.095 0.073 0.073 100,000 7,300 0.0730 0.075 0.075 0.095 0.073 0.073 100,000 0.0730 -3.85%
2022-05-25 0 0.078 0.078 0.093 0.075 0.078 10,000 765 0.0765 0.078 0.078 0.093 0.075 0.078 10,000 0.0765 2.63%
2022-05-24 0 0.076 0.076 0.089 0.075 0.083 110,000 8,470 0.0770 0.076 0.076 0.089 0.075 0.083 110,000 0.0770 -10.59%
2022-05-23 0 0.085 0.076 0.095 - - 0 0 - 0.085 0.076 0.095 - - 0 - 0.00%
2022-05-20 0 0.085 0.077 0.095 - - 0 0 - 0.085 0.077 0.095 - - 0 - 0.00%
2022-05-19 0 0.085 0.076 0.093 - - 0 0 - 0.085 0.076 0.093 - - 0 - 0.00%
2022-05-18 0 0.085 0.076 0.093 - - 0 0 - 0.085 0.076 0.093 - - 0 - 0.00%
2022-05-17 0 0.085 0.085 0.095 0.085 0.085 15,000 1,275 0.0850 0.085 0.085 0.095 0.085 0.085 15,000 0.0850 0.00%
2022-05-16 0 0.085 0.076 0.085 - - 0 0 - 0.085 0.076 0.085 - - 0 - 0.00%
2022-05-13 0 0.085 0.076 0.085 0.085 0.085 50,000 4,250 0.0850 0.085 0.076 0.085 0.085 0.085 50,000 0.0850 -1.16%
2022-05-12 0 0.086 0.077 0.087 0.086 0.086 15,000 1,290 0.0860 0.086 0.077 0.087 0.086 0.086 15,000 0.0860 0.00%
2022-05-11 0 0.086 0.080 0.087 0.086 0.086 10,000 860 0.0860 0.086 0.080 0.087 0.086 0.086 10,000 0.0860 0.00%
2022-05-10 0 0.086 0.080 0.086 - - 0 0 - 0.086 0.080 0.086 - - 0 - 0.00%
2022-05-06 0 0.086 0.080 0.086 0.080 0.086 70,000 5,660 0.0809 0.086 0.080 0.086 0.080 0.086 70,000 0.0809 1.18%
2022-05-05 0 0.085 0.080 0.085 - - 0 0 - 0.085 0.080 0.085 - - 0 - 0.00%
2022-05-04 0 0.085 0.080 0.095 - - 0 0 - 0.085 0.080 0.095 - - 0 - 0.00%
2022-05-03 0 0.085 0.085 0.095 - - 0 0 - 0.085 0.085 0.095 - - 0 - 2.41%
2022-04-29 0 0.083 0.083 0.095 0.080 0.085 100,000 8,160 0.0816 0.083 0.083 0.095 0.080 0.085 100,000 0.0816 -7.78%
2022-04-28 0 0.090 0.080 0.095 0.090 0.090 40,000 3,600 0.0900 0.090 0.080 0.095 0.090 0.090 40,000 0.0900 12.50%
2022-04-27 0 0.080 0.080 0.090 - - 0 0 - 0.080 0.080 0.090 - - 0 - 0.00%
2022-04-26 0 0.080 0.079 0.093 0.079 0.080 40,000 3,170 0.0793 0.080 0.079 0.093 0.079 0.080 40,000 0.0793 0.00%
2022-04-25 0 0.080 0.075 0.093 - - 0 0 - 0.080 0.075 0.093 - - 0 - 0.00%
2022-04-22 0 0.080 0.075 0.098 - - 0 0 - 0.080 0.075 0.098 - - 0 - 0.00%
2022-04-21 0 0.080 0.080 0.099 0.080 0.081 90,000 7,250 0.0806 0.080 0.080 0.099 0.080 0.081 90,000 0.0806 -8.05%
2022-04-20 0 0.087 0.076 0.099 0.088 0.088 50,000 4,400 0.0880 0.087 0.076 0.099 0.088 0.088 50,000 0.0880 -1.14%
2022-04-19 0 0.088 0.088 0.099 0.088 0.089 80,000 7,090 0.0886 0.088 0.088 0.099 0.088 0.089 80,000 0.0886 -4.35%
2022-04-14 0 0.092 0.088 0.095 - - 0 0 - 0.092 0.088 0.095 - - 0 - 0.00%
2022-04-13 0 0.092 0.088 0.095 - - 0 0 - 0.092 0.088 0.095 - - 0 - -2.13%
2022-04-12 0 0.094 0.088 0.099 - - 0 0 - 0.094 0.088 0.099 - - 0 - 0.00%
2022-04-11 0 0.094 0.088 0.099 0.090 0.100 140,000 12,880 0.0920 0.094 0.088 0.099 0.090 0.100 140,000 0.0920 -3.09%
2022-04-08 0 0.097 0.089 0.098 0.097 0.098 30,000 2,920 0.0973 0.097 0.089 0.098 0.097 0.098 30,000 0.0973 1.04%
2022-04-07 0 0.096 0.089 0.096 0.096 0.096 10,000 960 0.0960 0.096 0.089 0.096 0.096 0.096 10,000 0.0960 0.00%
2022-04-06 0 0.096 0.089 0.096 0.098 0.099 45,000 4,415 0.0981 0.096 0.089 0.096 0.098 0.099 45,000 0.0981 1.05%
2022-04-04 0 0.095 0.089 0.109 - - 0 0 - 0.095 0.089 0.109 - - 0 - 0.00%
2022-04-01 0 0.095 0.095 0.105 - - 0 0 - 0.095 0.095 0.105 - - 0 - 5.56%
2022-03-31 0 0.090 0.089 0.110 - - 0 0 - 0.090 0.089 0.110 - - 0 - 0.00%
2022-03-30 0 0.090 0.090 0.098 0.090 0.099 115,000 10,930 0.0950 0.090 0.090 0.098 0.090 0.099 115,000 0.0950 1.12%
2022-03-29 0 0.089 0.089 0.099 - - 0 0 - 0.089 0.089 0.099 - - 0 - 1.14%
2022-03-28 0 0.088 0.088 0.099 0.088 0.088 40,000 3,520 0.0880 0.088 0.088 0.099 0.088 0.088 40,000 0.0880 -2.22%
2022-03-25 0 0.090 0.088 0.090 0.090 0.090 40,000 3,600 0.0900 0.090 0.088 0.090 0.090 0.090 40,000 0.0900 -2.17%
2022-03-24 0 0.092 0.088 0.099 - - 0 0 - 0.092 0.088 0.099 - - 0 - 0.00%
2022-03-23 0 0.092 0.092 0.099 0.086 0.100 60,000 5,335 0.0889 0.092 0.092 0.099 0.086 0.100 60,000 0.0889 -8.00%
2022-03-22 0 0.100 0.090 0.100 0.099 0.100 40,000 3,990 0.0998 0.100 0.090 0.100 0.099 0.100 40,000 0.0998 11.11%
2022-03-21 0 0.090 0.090 0.099 0.085 0.086 60,000 5,150 0.0858 0.090 0.090 0.099 0.085 0.086 60,000 0.0858 -10.00%
2022-03-18 0 0.100 0.090 0.100 0.090 0.105 145,000 14,515 0.1001 0.100 0.090 0.100 0.090 0.105 145,000 0.1001 9.89%
2022-03-17 0 0.091 0.091 0.109 0.083 0.110 45,000 4,320 0.0960 0.091 0.091 0.109 0.083 0.110 45,000 0.0960 -14.15%
2022-03-16 0 0.106 0.089 0.106 0.085 0.106 385,000 34,625 0.0899 0.106 0.089 0.106 0.085 0.106 385,000 0.0899 0.95%
2022-03-15 0 0.105 0.098 0.105 0.082 0.106 505,000 50,015 0.0990 0.105 0.098 0.105 0.082 0.106 505,000 0.0990 1.94%
2022-03-14 0 0.103 0.102 0.105 0.090 0.780 4,495,000 561,900 0.1250 0.103 0.102 0.105 0.090 0.780 4,495,000 0.1250 15.73%
2022-03-11 0 0.089 0.089 0.115 0.081 0.086 130,000 10,760 0.0828 0.089 0.089 0.115 0.081 0.086 130,000 0.0828 -6.32%
2022-03-10 0 0.095 0.078 0.095 - - 0 0 - 0.095 0.078 0.095 - - 0 - 0.00%
2022-03-09 0 0.095 0.075 0.115 0.095 0.100 10,000 975 0.0975 0.095 0.075 0.115 0.095 0.100 10,000 0.0975 0.00%
2022-03-08 0 0.095 0.095 0.115 0.095 0.095 10,000 950 0.0950 0.095 0.095 0.115 0.095 0.095 10,000 0.0950 1.06%
2022-03-07 0 0.094 0.094 0.105 0.093 0.093 5,000 465 0.0930 0.094 0.094 0.105 0.093 0.093 5,000 0.0930 1.08%
2022-03-04 0 0.093 0.093 0.115 0.092 0.092 35,000 3,220 0.0920 0.093 0.093 0.115 0.092 0.092 35,000 0.0920 -9.71%
2022-03-03 0 0.103 0.092 0.115 0.094 0.103 60,000 5,765 0.0961 0.103 0.092 0.115 0.094 0.103 60,000 0.0961 11.96%
2022-03-02 0 0.092 0.092 0.094 0.089 0.092 250,000 22,420 0.0897 0.092 0.092 0.094 0.089 0.092 250,000 0.0897 6.98%
2022-03-01 0 0.086 0.090 0.100 0.073 0.103 460,000 45,745 0.0994 0.086 0.090 0.100 0.073 0.103 460,000 0.0994 -10.42%
2022-02-28 0 0.096 0.094 0.109 - - 0 0 - 0.096 0.094 0.109 - - 0 - -8.57%
2022-02-25 0 0.105 0.094 0.105 0.105 0.105 115,000 12,075 0.1050 0.105 0.094 0.105 0.105 0.105 115,000 0.1050 -2.78%
2022-02-24 0 0.108 0.106 0.108 0.109 0.109 5,000 545 0.1090 0.108 0.106 0.108 0.109 0.109 5,000 0.1090 0.00%
2022-02-23 0 0.108 0.106 0.120 0.108 0.109 45,000 4,875 0.1083 0.108 0.106 0.120 0.108 0.109 45,000 0.1083 -11.48%
2022-02-22 0 0.122 0.108 0.122 - - 0 0 - 0.122 0.108 0.122 - - 0 - 0.00%
2022-02-21 0 0.122 0.108 0.123 - - 0 0 - 0.122 0.108 0.123 - - 0 - 0.00%
2022-02-18 0 0.122 0.108 0.122 - - 0 0 - 0.122 0.108 0.122 - - 0 - 0.00%
2022-02-17 0 0.122 0.108 0.122 - - 0 0 - 0.122 0.108 0.122 - - 0 - -0.81%
2022-02-16 0 0.123 0.108 0.123 - - 0 0 - 0.123 0.108 0.123 - - 0 - 0.00%
2022-02-15 0 0.123 0.108 0.123 0.123 0.123 15,000 1,845 0.1230 0.123 0.108 0.123 0.123 0.123 15,000 0.1230 0.00%
2022-02-14 0 0.123 0.105 0.123 0.124 0.124 10,000 1,240 0.1240 0.123 0.105 0.123 0.124 0.124 10,000 0.1240 5.13%
2022-02-11 0 0.117 0.118 0.125 0.104 0.117 370,000 41,495 0.1121 0.117 0.118 0.125 0.104 0.117 370,000 0.1121 -6.40%
2022-02-10 0 0.125 0.116 0.125 - - 0 0 - 0.125 0.116 0.125 - - 0 - 0.00%
2022-02-09 0 0.125 0.116 0.125 0.122 0.131 45,000 5,715 0.1270 0.125 0.116 0.125 0.122 0.131 45,000 0.1270 -6.02%
2022-02-08 0 0.133 0.116 0.135 - - 0 0 - 0.133 0.116 0.135 - - 0 - 0.00%
2022-02-07 0 0.133 0.116 0.135 0.116 0.133 75,000 9,285 0.1238 0.133 0.116 0.135 0.116 0.133 75,000 0.1238 7.26%
2022-02-04 0 0.124 0.116 0.124 - - 0 0 - 0.124 0.116 0.124 - - 0 - 0.00%
2022-01-31 0 0.124 0.116 0.124 - - 0 0 - 0.124 0.116 0.124 - - 0 - 0.00%
2022-01-28 0 0.124 0.116 0.124 - - 0 0 - 0.124 0.116 0.124 - - 0 - 0.00%
2022-01-27 0 0.124 0.116 0.124 - - 0 0 - 0.124 0.116 0.124 - - 0 - 0.00%
2022-01-26 0 0.124 0.116 0.124 - - 0 0 - 0.124 0.116 0.124 - - 0 - 0.00%
2022-01-25 0 0.124 0.116 0.124 - - 0 0 - 0.124 0.116 0.124 - - 0 - 0.00%
2022-01-24 0 0.124 0.116 0.124 - - 0 0 - 0.124 0.116 0.124 - - 0 - 0.00%
2022-01-21 0 0.124 0.116 0.124 - - 0 0 - 0.124 0.116 0.124 - - 0 - 0.00%
2022-01-20 0 0.124 0.116 0.124 0.112 0.124 340,000 38,140 0.1122 0.124 0.116 0.124 0.112 0.124 340,000 0.1122 7.83%
2022-01-19 0 0.115 0.105 0.124 - - 0 0 - 0.115 0.105 0.124 - - 0 - 0.00%
2022-01-18 0 0.115 0.113 0.120 - - 0 0 - 0.115 0.113 0.120 - - 0 - 0.00%
2022-01-17 0 0.115 0.112 0.120 - - 0 0 - 0.115 0.112 0.120 - - 0 - 0.00%
2022-01-14 0 0.115 0.113 0.115 0.115 0.115 25,000 2,875 0.1150 0.115 0.113 0.115 0.115 0.115 25,000 0.1150 0.00%
2022-01-13 0 0.115 0.115 0.124 0.113 0.124 70,000 8,280 0.1183 0.115 0.115 0.124 0.113 0.124 70,000 0.1183 -6.50%
2022-01-12 0 0.123 0.113 0.123 - - 0 0 - 0.123 0.113 0.123 - - 0 - 0.00%
2022-01-11 0 0.123 0.123 0.130 - - 0 0 - 0.123 0.123 0.130 - - 0 - 0.00%
2022-01-10 0 0.123 0.112 0.130 0.111 0.123 160,000 18,750 0.1172 0.123 0.112 0.130 0.111 0.123 160,000 0.1172 7.89%
2022-01-07 0 0.114 0.111 0.123 - - 0 0 - 0.114 0.111 0.123 - - 0 - 0.00%
2022-01-06 0 0.114 0.111 0.125 - - 0 0 - 0.114 0.111 0.125 - - 0 - 0.00%
2022-01-05 0 0.114 0.111 0.125 - - 0 0 - 0.114 0.111 0.125 - - 0 - 0.00%
2022-01-04 0 0.114 0.111 0.114 0.114 0.114 50,000 5,700 0.1140 0.114 0.111 0.114 0.114 0.114 50,000 0.1140 0.00%
2022-01-03 0 0.114 0.111 0.125 - - 0 0 - 0.114 0.111 0.125 - - 0 - 0.00%
2021-12-31 0 0.114 0.111 0.125 - - 0 0 - 0.114 0.111 0.125 - - 0 - 0.00%
2021-12-30 0 0.114 0.111 0.114 - - 0 0 - 0.114 0.111 0.114 - - 0 - 0.00%
2021-12-29 0 0.114 0.111 0.125 - - 0 0 - 0.114 0.111 0.125 - - 0 - 0.00%
2021-12-28 0 0.114 0.111 0.125 - - 0 0 - 0.114 0.111 0.125 - - 0 - 0.00%
2021-12-24 0 0.114 0.114 0.125 - - 0 0 - 0.114 0.114 0.125 - - 0 - 0.88%
2021-12-23 0 0.113 0.111 0.125 0.112 0.113 25,000 2,805 0.1122 0.113 0.111 0.125 0.112 0.113 25,000 0.1122 -9.60%
2021-12-22 0 0.125 0.114 0.125 - - 0 0 - 0.125 0.114 0.125 - - 0 - 0.00%
2021-12-21 0 0.125 0.112 0.130 0.111 0.125 45,000 5,350 0.1189 0.125 0.112 0.130 0.111 0.125 45,000 0.1189 9.65%
2021-12-20 0 0.114 0.114 0.125 - - 0 0 - 0.114 0.114 0.125 - - 0 - 0.88%
2021-12-17 0 0.113 0.111 0.126 0.111 0.118 210,000 23,820 0.1134 0.113 0.111 0.126 0.111 0.118 210,000 0.1134 -4.24%
2021-12-16 0 0.118 0.116 0.130 - - 0 0 - 0.118 0.116 0.130 - - 0 - 0.00%
2021-12-15 0 0.118 0.116 0.130 0.116 0.120 70,000 8,280 0.1183 0.118 0.116 0.130 0.116 0.120 70,000 0.1183 -11.94%
2021-12-14 0 0.134 0.119 0.134 0.125 0.134 60,000 7,950 0.1325 0.134 0.119 0.134 0.125 0.134 60,000 0.1325 16.52%
2021-12-13 0 0.115 0.110 0.123 - - 0 0 - 0.115 0.110 0.123 - - 0 - 0.00%
2021-12-10 0 0.115 0.099 0.115 0.115 0.121 105,000 12,235 0.1165 0.115 0.099 0.115 0.115 0.121 105,000 0.1165 -1.71%
2021-12-09 0 0.117 0.121 0.127 0.117 0.117 10,000 1,170 0.1170 0.117 0.121 0.127 0.117 0.117 10,000 0.1170 -10.00%
2021-12-08 0 0.130 0.117 0.135 - - 0 0 - 0.130 0.117 0.135 - - 0 - 0.00%
2021-12-07 0 0.130 0.104 0.135 0.115 0.130 285,000 33,740 0.1184 0.130 0.104 0.135 0.115 0.130 285,000 0.1184 4.00%
2021-12-06 0 0.125 0.115 0.125 0.125 0.125 55,000 6,875 0.1250 0.125 0.115 0.125 0.125 0.125 55,000 0.1250 0.00%
2021-12-03 0 0.125 0.115 0.125 - - 0 0 - 0.125 0.115 0.125 - - 0 - 0.00%
2021-12-02 0 0.125 0.115 0.125 - - 0 0 - 0.125 0.115 0.125 - - 0 - 0.00%
2021-12-01 0 0.125 0.115 0.125 0.114 0.125 180,000 21,635 0.1202 0.125 0.115 0.125 0.114 0.125 180,000 0.1202 0.00%
2021-11-30 0 0.125 0.100 0.125 - - 0 0 - 0.125 0.100 0.125 - - 0 - -3.10%
2021-11-29 0 0.129 0.112 0.130 - - 0 0 - 0.129 0.112 0.130 - - 0 - -0.77%
2021-11-26 0 0.130 0.112 0.135 - - 0 0 - 0.130 0.112 0.135 - - 0 - 0.00%
2021-11-25 0 0.130 0.112 0.135 - - 0 0 - 0.130 0.112 0.135 - - 0 - 0.00%
2021-11-24 0 0.130 0.112 0.135 - - 0 0 - 0.130 0.112 0.135 - - 0 - -0.76%
2021-11-23 0 0.131 0.120 0.134 0.111 0.133 515,000 62,025 0.1204 0.131 0.120 0.134 0.111 0.133 515,000 0.1204 -2.24%
2021-11-22 0 0.134 0.125 0.136 - - 0 0 - 0.134 0.125 0.136 - - 0 - -1.47%
2021-11-19 0 0.136 0.130 0.137 - - 0 0 - 0.136 0.130 0.137 - - 0 - 0.00%
2021-11-18 0 0.136 0.127 0.137 - - 0 0 - 0.136 0.127 0.137 - - 0 - -2.86%
2021-11-17 0 0.140 0.127 0.144 0.129 0.140 650,000 84,600 0.1302 0.140 0.127 0.144 0.129 0.140 650,000 0.1302 7.69%
2021-11-16 0 0.130 0.130 0.147 0.122 0.122 10,000 1,220 0.1220 0.130 0.130 0.147 0.122 0.122 10,000 0.1220 -4.41%
2021-11-15 0 0.136 0.121 0.149 - - 0 0 - 0.136 0.121 0.149 - - 0 - 0.00%
2021-11-12 0 0.136 0.121 0.149 - - 0 0 - 0.136 0.121 0.149 - - 0 - 0.00%
2021-11-11 0 0.136 0.120 0.149 - - 0 0 - 0.136 0.120 0.149 - - 0 - 0.00%
2021-11-10 0 0.136 0.124 0.140 - - 0 0 - 0.136 0.124 0.140 - - 0 - -2.16%
2021-11-09 0 0.139 0.130 0.149 - - 0 0 - 0.139 0.130 0.149 - - 0 - 0.00%
2021-11-08 0 0.139 0.139 0.149 - - 0 0 - 0.139 0.139 0.149 - - 0 - 0.00%
2021-11-05 0 0.139 0.124 0.149 - - 0 0 - 0.139 0.124 0.149 - - 0 - 0.00%
2021-11-04 0 0.139 0.139 0.149 0.139 0.139 40,000 5,560 0.1390 0.139 0.139 0.149 0.139 0.139 40,000 0.1390 0.00%
2021-11-03 0 0.139 0.139 0.154 0.139 0.140 110,000 15,375 0.1398 0.139 0.139 0.154 0.139 0.140 110,000 0.1398 -0.71%
2021-11-02 0 0.140 0.140 0.157 0.140 0.150 200,000 29,050 0.1453 0.140 0.140 0.157 0.140 0.150 200,000 0.1453 -2.10%
2021-11-01 0 0.143 0.140 0.143 - - 0 0 - 0.143 0.140 0.143 - - 0 - -1.38%
2021-10-29 0 0.145 0.145 0.154 0.140 0.143 85,000 12,140 0.1428 0.145 0.145 0.154 0.140 0.143 85,000 0.1428 0.00%
2021-10-28 0 0.145 0.150 0.153 0.143 0.153 325,000 48,745 0.1500 0.145 0.150 0.153 0.143 0.153 325,000 0.1500 -7.64%
2021-10-27 0 0.157 0.155 0.165 0.155 0.161 335,000 52,640 0.1571 0.157 0.155 0.165 0.155 0.161 335,000 0.1571 -5.99%
2021-10-26 0 0.167 0.157 0.167 - - 0 0 - 0.167 0.157 0.167 - - 0 - 0.00%
2021-10-25 0 0.167 0.156 0.175 - - 0 0 - 0.167 0.156 0.175 - - 0 - 0.00%
2021-10-22 0 0.167 0.156 0.170 - - 0 0 - 0.167 0.156 0.170 - - 0 - 0.00%
2021-10-21 0 0.167 0.157 0.170 - - 65,000 10,855 0.1670 0.167 0.157 0.170 - - 65,000 0.1670 0.00%
2021-10-20 0 0.167 0.160 0.170 - - 0 0 - 0.167 0.160 0.170 - - 0 - 0.00%
2021-10-19 0 0.167 0.157 0.170 - - 0 0 - 0.167 0.157 0.170 - - 0 - 0.00%
2021-10-18 0 0.167 0.160 0.175 - - 0 0 - 0.167 0.160 0.175 - - 0 - 0.00%
2021-10-15 0 0.167 0.161 0.175 - - 0 0 - 0.167 0.161 0.175 - - 0 - 0.00%
2021-10-12 0 0.167 0.162 0.169 0.160 0.169 190,000 31,735 0.1670 0.167 0.162 0.169 0.160 0.169 190,000 0.1670 4.37%
2021-10-11 0 0.160 0.163 0.168 0.156 0.171 410,000 67,410 0.1644 0.160 0.163 0.168 0.156 0.171 410,000 0.1644 -8.57%
2021-10-08 0 0.175 0.167 0.184 - - 0 0 - 0.175 0.167 0.184 - - 0 - 0.00%
2021-10-07 0 0.175 0.164 0.184 - - 0 0 - 0.175 0.164 0.184 - - 0 - 0.00%
2021-10-06 0 0.175 0.167 0.184 - - 0 0 - 0.175 0.167 0.184 - - 0 - 0.00%
2021-10-05 0 0.175 0.167 0.179 - - 0 0 - 0.175 0.167 0.179 - - 0 - 0.00%
2021-10-04 0 0.175 0.165 0.180 0.161 0.175 150,000 25,025 0.1668 0.175 0.165 0.180 0.161 0.175 150,000 0.1668 -2.78%
2021-09-30 0 0.180 0.180 0.188 0.170 0.188 25,000 4,610 0.1844 0.180 0.180 0.188 0.170 0.188 25,000 0.1844 0.00%
2021-09-29 0 0.180 0.167 0.180 0.164 0.180 425,000 72,570 0.1708 0.180 0.167 0.180 0.164 0.180 425,000 0.1708 -4.26%
2021-09-28 0 0.188 0.155 0.188 - - 0 0 - 0.188 0.155 0.188 - - 0 - 0.00%
2021-09-27 0 0.188 0.168 0.188 - - 0 0 - 0.188 0.168 0.188 - - 0 - 0.00%
2021-09-24 0 0.188 0.160 0.188 - - 0 0 - 0.188 0.160 0.188 - - 0 - 0.00%
2021-09-23 0 0.188 0.160 0.188 0.179 0.188 50,000 9,210 0.1842 0.188 0.160 0.188 0.179 0.188 50,000 0.1842 17.50%
2021-09-21 0 0.160 0.155 0.170 - - 0 0 - 0.160 0.155 0.170 - - 0 - 0.00%
2021-09-20 0 0.160 0.160 0.188 0.158 0.158 80,000 12,700 0.1588 0.160 0.160 0.188 0.158 0.158 80,000 0.1588 -5.33%
2021-09-17 0 0.169 0.166 0.169 - - 0 0 - 0.169 0.166 0.169 - - 0 - -3.43%
2021-09-16 0 0.175 0.160 0.180 0.155 0.176 220,000 35,100 0.1595 0.175 0.160 0.180 0.155 0.176 220,000 0.1595 9.38%
2021-09-15 0 0.160 0.160 0.168 0.158 0.165 1,200,000 194,175 0.1618 0.160 0.160 0.168 0.158 0.165 1,200,000 0.1618 -5.88%
2021-09-14 0 0.170 0.160 0.177 0.163 0.170 330,000 53,925 0.1634 0.170 0.160 0.177 0.163 0.170 330,000 0.1634 0.00%
2021-09-13 0 0.170 0.168 0.178 0.168 0.170 40,000 6,780 0.1695 0.170 0.168 0.178 0.168 0.170 40,000 0.1695 0.00%
2021-09-10 0 0.170 0.168 0.189 - - 0 0 - 0.170 0.168 0.189 - - 0 - 0.00%
2021-09-09 0 0.170 0.167 0.187 0.170 0.170 55,000 9,350 0.1700 0.170 0.167 0.187 0.170 0.170 55,000 0.1700 -3.41%
2021-09-08 0 0.176 0.168 0.189 - - 0 0 - 0.176 0.168 0.189 - - 0 - 0.00%
2021-09-07 0 0.176 0.176 0.189 0.166 0.176 340,000 56,885 0.1673 0.176 0.176 0.189 0.166 0.176 340,000 0.1673 0.00%
2021-09-06 0 0.176 0.167 0.189 - - 0 0 - 0.176 0.167 0.189 - - 0 - 0.00%
2021-09-03 0 0.176 0.170 0.176 0.179 0.180 160,000 28,700 0.1794 0.176 0.170 0.176 0.179 0.180 160,000 0.1794 4.14%
2021-09-02 0 0.169 0.168 0.170 0.162 0.173 115,000 19,345 0.1682 0.169 0.168 0.170 0.162 0.173 115,000 0.1682 0.00%
2021-09-01 0 0.169 0.166 0.170 0.170 0.170 205,000 34,850 0.1700 0.169 0.166 0.170 0.170 0.170 205,000 0.1700 -1.17%
2021-08-31 0 0.171 0.166 0.189 - - 0 0 - 0.171 0.166 0.189 - - 0 - 0.00%
2021-08-30 0 0.171 0.167 0.189 - - 0 0 - 0.171 0.167 0.189 - - 0 - 0.00%
2021-08-27 0 0.171 0.171 0.189 - - 0 0 - 0.171 0.171 0.189 - - 0 - 0.59%
2021-08-26 0 0.170 0.170 0.180 0.166 0.180 360,000 64,660 0.1796 0.170 0.170 0.180 0.166 0.180 360,000 0.1796 -5.56%
2021-08-25 0 0.180 0.162 0.180 0.170 0.180 215,000 36,600 0.1702 0.180 0.162 0.180 0.170 0.180 215,000 0.1702 5.88%
2021-08-24 0 0.170 0.147 0.180 0.170 0.170 5,000 850 0.1700 0.170 0.147 0.180 0.170 0.170 5,000 0.1700 0.00%
2021-08-23 0 0.170 0.160 0.170 - - 0 0 - 0.170 0.160 0.170 - - 0 - 0.00%
2021-08-20 0 0.170 0.160 0.180 - - 0 0 - 0.170 0.160 0.180 - - 0 - 0.00%
2021-08-19 0 0.170 0.162 0.180 - - 0 0 - 0.170 0.162 0.180 - - 0 - 0.00%
2021-08-18 0 0.170 0.162 0.180 - - 0 0 - 0.170 0.162 0.180 - - 0 - 0.00%
2021-08-17 0 0.170 0.165 0.180 - - 0 0 - 0.170 0.165 0.180 - - 0 - 0.00%
2021-08-16 0 0.170 0.165 0.180 0.170 0.170 80,000 13,600 0.1700 0.170 0.165 0.180 0.170 0.170 80,000 0.1700 0.00%
2021-08-13 0 0.170 0.170 0.180 0.168 0.168 20,000 3,360 0.1680 0.170 0.170 0.180 0.168 0.168 20,000 0.1680 1.19%
2021-08-12 0 0.168 0.168 0.175 0.168 0.175 50,000 8,735 0.1747 0.168 0.168 0.175 0.168 0.175 50,000 0.1747 1.82%
2021-08-11 0 0.165 0.165 0.175 0.165 0.175 320,000 55,425 0.1732 0.165 0.165 0.175 0.165 0.175 320,000 0.1732 -1.79%
2021-08-10 0 0.168 0.163 0.175 - - 0 0 - 0.168 0.163 0.175 - - 0 - 0.00%
2021-08-09 0 0.168 0.162 0.175 - - 0 0 - 0.168 0.162 0.175 - - 0 - 0.00%
2021-08-06 0 0.168 0.162 0.175 - - 0 0 - 0.168 0.162 0.175 - - 0 - 0.00%
2021-08-05 0 0.168 0.160 0.175 - - 0 0 - 0.168 0.160 0.175 - - 0 - 0.00%
2021-08-04 0 0.168 0.162 0.170 - - 0 0 - 0.168 0.162 0.170 - - 0 - 0.00%
2021-08-03 0 0.168 0.162 0.170 - - 0 0 - 0.168 0.162 0.170 - - 0 - 0.00%
2021-08-02 0 0.168 0.168 0.175 0.168 0.168 25,000 4,200 0.1680 0.168 0.168 0.175 0.168 0.168 25,000 0.1680 0.60%
2021-07-30 0 0.167 0.165 0.174 - - 0 0 - 0.167 0.165 0.174 - - 0 - 0.00%
2021-07-29 0 0.167 0.161 0.175 0.167 0.180 160,000 27,910 0.1744 0.167 0.161 0.175 0.167 0.180 160,000 0.1744 1.21%
2021-07-28 0 0.165 0.165 0.177 - - 0 0 - 0.165 0.165 0.177 - - 0 - 0.00%
2021-07-27 0 0.165 0.165 0.169 0.160 0.163 80,000 12,950 0.1619 0.165 0.165 0.169 0.160 0.163 80,000 0.1619 -2.37%
2021-07-26 0 0.169 0.162 0.171 - - 0 0 - 0.169 0.162 0.171 - - 0 - -1.17%
2021-07-23 0 0.171 0.171 0.182 - - 0 0 - 0.171 0.171 0.182 - - 0 - 0.00%
2021-07-22 0 0.171 0.171 0.179 0.170 0.170 30,000 5,100 0.1700 0.171 0.171 0.179 0.170 0.170 30,000 0.1700 0.59%
2021-07-21 0 0.170 0.170 0.175 0.165 0.175 75,000 12,795 0.1706 0.170 0.170 0.175 0.165 0.175 75,000 0.1706 -1.73%
2021-07-20 0 0.173 0.173 0.182 0.173 0.173 40,000 6,920 0.1730 0.173 0.173 0.182 0.173 0.173 40,000 0.1730 -4.95%
2021-07-19 0 0.182 0.171 0.185 0.185 0.185 10,000 1,850 0.1850 0.182 0.171 0.185 0.185 0.185 10,000 0.1850 -2.15%
2021-07-16 0 0.186 0.182 0.189 0.166 0.182 90,000 15,465 0.1718 0.186 0.182 0.189 0.166 0.182 90,000 0.1718 0.54%
2021-07-15 0 0.185 0.176 0.185 - - 0 0 - 0.185 0.176 0.185 - - 0 - 0.00%
2021-07-14 0 0.185 0.176 0.185 0.182 0.185 30,000 5,520 0.1840 0.185 0.176 0.185 0.182 0.185 30,000 0.1840 1.65%
2021-07-13 0 0.182 0.182 0.194 0.176 0.176 10,000 1,760 0.1760 0.182 0.182 0.194 0.176 0.176 10,000 0.1760 -6.67%
2021-07-12 0 0.195 0.176 0.195 0.195 0.195 30,000 5,850 0.1950 0.195 0.176 0.195 0.195 0.195 30,000 0.1950 0.00%
2021-07-09 0 0.195 0.177 0.195 - - 0 0 - 0.195 0.177 0.195 - - 0 - -0.51%
2021-07-08 0 0.196 0.177 0.198 - - 0 0 - 0.196 0.177 0.198 - - 0 - 0.00%
2021-07-07 0 0.196 0.177 0.198 - - 0 0 - 0.196 0.177 0.198 - - 0 - 0.00%
2021-07-06 0 0.196 0.177 0.198 - - 0 0 - 0.196 0.177 0.198 - - 0 - 0.00%
2021-07-05 0 0.196 0.177 0.198 - - 0 0 - 0.196 0.177 0.198 - - 0 - 0.00%
2021-07-02 0 0.196 0.177 0.199 - - 0 0 - 0.196 0.177 0.199 - - 0 - 0.00%
2021-06-30 0 0.196 0.177 0.199 - - 0 0 - 0.196 0.177 0.199 - - 0 - 0.00%
2021-06-29 0 0.196 0.177 0.199 - - 0 0 - 0.196 0.177 0.199 - - 0 - 0.00%
2021-06-28 0 0.196 0.177 0.199 - - 0 0 - 0.196 0.177 0.199 - - 0 - 0.00%
2021-06-25 0 0.196 0.177 0.199 - - 0 0 - 0.196 0.177 0.199 - - 0 - 0.00%
2021-06-24 0 0.196 0.190 0.199 0.185 0.185 20,000 3,700 0.1850 0.196 0.190 0.199 0.185 0.185 20,000 0.1850 2.62%
2021-06-23 0 0.191 0.172 0.191 0.165 0.191 80,000 14,465 0.1808 0.191 0.172 0.191 0.165 0.191 80,000 0.1808 4.37%
2021-06-22 0 0.183 0.170 0.191 - - 0 0 - 0.183 0.170 0.191 - - 0 - 0.00%
2021-06-21 0 0.183 0.170 0.191 - - 0 0 - 0.183 0.170 0.191 - - 0 - 0.00%
2021-06-18 0 0.183 0.170 0.188 - - 0 0 - 0.183 0.170 0.188 - - 0 - 0.00%
2021-06-17 0 0.183 0.178 0.189 0.175 0.188 155,000 27,745 0.1790 0.183 0.178 0.189 0.175 0.188 155,000 0.1790 0.55%
2021-06-16 0 0.182 0.179 0.185 0.175 0.182 1,320,000 233,240 0.1767 0.182 0.179 0.185 0.175 0.182 1,320,000 0.1767 -9.00%
2021-06-15 0 0.200 0.176 0.200 0.200 0.200 30,000 6,000 0.2000 0.200 0.176 0.200 0.200 0.200 30,000 0.2000 0.00%
2021-06-11 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2021-06-10 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2021-06-09 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 0.00%
2021-06-08 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2021-06-07 0 0.200 0.176 0.200 0.200 0.200 40,000 8,000 0.2000 0.200 0.176 0.200 0.200 0.200 40,000 0.2000 0.00%
2021-06-04 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2021-06-03 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2021-06-02 0 0.200 0.182 0.205 - - 0 0 - 0.200 0.182 0.205 - - 0 - 0.00%
2021-06-01 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2021-05-31 0 0.200 0.178 0.200 - - 0 0 - 0.200 0.178 0.200 - - 0 - 0.00%
2021-05-28 0 0.200 0.181 0.200 - - 0 0 - 0.200 0.181 0.200 - - 0 - 0.00%
2021-05-27 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2021-05-26 0 0.200 0.180 0.200 0.200 0.200 30,000 6,000 0.2000 0.200 0.180 0.200 0.200 0.200 30,000 0.2000 1.01%
2021-05-25 0 0.198 0.180 0.199 - - 0 0 - 0.198 0.180 0.199 - - 0 - 0.00%
2021-05-24 0 0.198 0.176 0.198 - - 0 0 - 0.198 0.176 0.198 - - 0 - -1.00%
2021-05-21 0 0.200 0.175 0.205 - - 0 0 - 0.200 0.175 0.205 - - 0 - 0.00%
2021-05-20 0 0.200 0.182 0.205 0.182 0.201 490,000 96,280 0.1965 0.200 0.182 0.205 0.182 0.201 490,000 0.1965 14.29%
2021-05-18 0 0.175 0.170 0.178 0.175 0.175 35,000 6,125 0.1750 0.175 0.170 0.178 0.175 0.175 35,000 0.1750 -0.57%
2021-05-17 0 0.176 0.172 0.176 - - 0 0 - 0.176 0.172 0.176 - - 0 - 0.00%
2021-05-14 0 0.176 0.170 0.181 0.170 0.176 15,000 2,580 0.1720 0.176 0.170 0.181 0.170 0.176 15,000 0.1720 2.92%
2021-05-13 0 0.171 0.171 0.178 0.171 0.178 490,000 84,530 0.1725 0.171 0.171 0.178 0.171 0.178 490,000 0.1725 -3.93%
2021-05-12 0 0.178 0.170 0.184 - - 0 0 - 0.178 0.170 0.184 - - 0 - 0.00%
2021-05-11 0 0.178 0.175 0.186 - - 0 0 - 0.178 0.175 0.186 - - 0 - 0.00%
2021-05-10 0 0.178 0.175 0.187 - - 0 0 - 0.178 0.175 0.187 - - 0 - 0.00%
2021-05-07 0 0.178 0.178 0.185 0.175 0.185 250,000 44,220 0.1769 0.178 0.178 0.185 0.175 0.185 250,000 0.1769 -3.78%
2021-05-06 0 0.185 0.185 0.190 - - 0 0 - 0.185 0.185 0.190 - - 0 - 0.00%
2021-05-05 0 0.185 0.185 0.190 0.173 0.191 720,000 131,150 0.1822 0.185 0.185 0.190 0.173 0.191 720,000 0.1822 -6.09%
2021-05-04 0 0.197 0.189 0.199 0.186 0.199 50,000 9,595 0.1919 0.197 0.189 0.199 0.186 0.199 50,000 0.1919 -1.50%
2021-05-03 0 0.200 0.186 0.200 - - 0 0 - 0.200 0.186 0.200 - - 0 - -1.48%
2021-04-30 0 0.203 0.186 0.208 - - 0 0 - 0.203 0.186 0.208 - - 0 - 0.00%
2021-04-29 0 0.203 0.203 0.204 0.182 0.199 20,000 3,815 0.1908 0.203 0.203 0.204 0.182 0.199 20,000 0.1908 -2.40%
2021-04-28 0 0.208 0.182 0.208 - - 0 0 - 0.208 0.182 0.208 - - 0 - 0.00%
2021-04-27 0 0.208 - 0.208 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2021-04-26 0 0.208 0.182 0.208 0.209 0.209 70,000 14,630 0.2090 0.208 0.182 0.208 0.209 0.209 70,000 0.2090 1.46%
2021-04-23 0 0.205 0.171 0.205 0.200 0.205 25,000 5,025 0.2010 0.205 0.171 0.205 0.200 0.205 25,000 0.2010 3.02%
2021-04-22 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
2021-04-21 0 0.199 0.186 0.200 0.199 0.199 45,000 8,955 0.1990 0.199 0.186 0.200 0.199 0.199 45,000 0.1990 0.00%
2021-04-20 0 0.199 0.183 0.199 0.199 0.199 20,000 3,980 0.1990 0.199 0.183 0.199 0.199 0.199 20,000 0.1990 -0.50%
2021-04-19 0 0.200 0.183 0.200 0.200 0.200 10,000 2,000 0.2000 0.200 0.183 0.200 0.200 0.200 10,000 0.2000 0.00%
2021-04-16 0 0.200 0.183 0.200 - - 0 0 - 0.200 0.183 0.200 - - 0 - 0.00%
2021-04-15 0 0.200 0.183 0.200 - - 0 0 - 0.200 0.183 0.200 - - 0 - -2.44%
2021-04-14 0 0.205 0.195 0.205 0.177 0.205 580,000 114,780 0.1979 0.205 0.195 0.205 0.177 0.205 580,000 0.1979 12.02%
2021-04-13 0 0.183 0.183 0.195 - - 0 0 - 0.183 0.183 0.195 - - 0 - 0.00%
2021-04-12 0 0.183 0.183 0.185 0.183 0.183 30,000 5,530 0.1843 0.183 0.183 0.185 0.183 0.183 30,000 0.1843 -1.61%
2021-04-09 0 0.186 0.182 0.188 - - 0 0 - 0.186 0.182 0.188 - - 0 - 0.00%
2021-04-08 0 0.186 0.182 0.189 0.177 0.182 265,000 48,125 0.1816 0.186 0.182 0.189 0.177 0.182 265,000 0.1816 5.08%
2021-04-07 0 0.177 0.157 0.180 - - 0 0 - 0.177 0.157 0.180 - - 0 - 2.31%
2021-04-01 0 0.173 0.166 0.173 0.173 0.174 135,000 23,380 0.1732 0.173 0.166 0.173 0.173 0.174 135,000 0.1732 -0.57%
2021-03-31 0 0.174 0.174 0.175 0.174 0.177 25,000 4,410 0.1764 0.174 0.174 0.175 0.174 0.177 25,000 0.1764 -1.69%
2021-03-30 0 0.177 0.168 0.182 - - 0 0 - 0.177 0.168 0.182 - - 0 - 0.00%
2021-03-29 0 0.177 0.177 0.180 0.167 0.175 20,000 3,420 0.1710 0.177 0.177 0.180 0.167 0.175 20,000 0.1710 -5.35%
2021-03-26 0 0.187 0.166 0.198 - - 0 0 - 0.187 0.166 0.198 - - 0 - 0.00%
2021-03-25 0 0.187 0.170 0.198 - - 0 0 - 0.187 0.170 0.198 - - 0 - 0.00%
2021-03-24 0 0.187 0.170 0.199 - - 0 0 - 0.187 0.170 0.199 - - 0 - 0.00%
2021-03-23 0 0.187 0.160 0.196 0.187 0.187 5,000 935 0.1870 0.187 0.160 0.196 0.187 0.187 5,000 0.1870 6.25%
2021-03-22 0 0.176 0.170 0.194 - - 0 0 - 0.176 0.170 0.194 - - 0 - 0.00%
2021-03-19 0 0.176 0.176 0.182 0.170 0.170 85,000 14,450 0.1700 0.176 0.176 0.182 0.170 0.170 85,000 0.1700 -2.76%
2021-03-18 0 0.181 0.165 0.181 0.175 0.181 145,000 25,705 0.1773 0.181 0.165 0.181 0.175 0.181 145,000 0.1773 6.47%
2021-03-17 0 0.170 0.170 0.180 0.164 0.164 30,000 4,920 0.1640 0.170 0.170 0.180 0.164 0.164 30,000 0.1640 -4.49%
2021-03-16 0 0.178 0.170 0.189 - - 0 0 - 0.178 0.170 0.189 - - 0 - 4.71%
2021-03-15 0 0.170 0.157 0.179 0.169 0.170 110,000 18,690 0.1699 0.170 0.157 0.179 0.169 0.170 110,000 0.1699 0.00%
2021-03-12 0 0.170 0.170 0.183 0.170 0.170 5,000 850 0.1700 0.170 0.170 0.183 0.170 0.170 5,000 0.1700 0.00%
2021-03-11 0 0.170 0.165 0.185 0.163 0.176 170,000 29,490 0.1735 0.170 0.165 0.185 0.163 0.176 170,000 0.1735 -2.86%
2021-03-10 0 0.175 0.175 0.185 0.174 0.174 50,000 8,700 0.1740 0.175 0.175 0.185 0.174 0.174 50,000 0.1740 -2.78%
2021-03-09 0 0.180 0.170 0.185 0.176 0.176 60,000 10,560 0.1760 0.180 0.170 0.185 0.176 0.176 60,000 0.1760 2.86%
2021-03-08 0 0.175 0.175 0.185 0.174 0.179 125,000 21,910 0.1753 0.175 0.175 0.185 0.174 0.179 125,000 0.1753 -2.78%
2021-03-05 0 0.180 0.180 0.185 0.175 0.178 115,000 20,440 0.1777 0.180 0.180 0.185 0.175 0.178 115,000 0.1777 -4.26%
2021-03-04 0 0.188 0.177 0.188 - - 0 0 - 0.188 0.177 0.188 - - 0 - 0.00%
2021-03-03 0 0.188 0.182 0.188 - - 20,000 3,760 0.1880 0.188 0.182 0.188 - - 20,000 0.1880 0.00%
2021-03-02 0 0.188 0.180 0.190 0.168 0.168 20,000 3,360 0.1680 0.188 0.180 0.190 0.168 0.168 20,000 0.1680 0.00%
2021-03-01 0 0.188 0.181 0.190 0.188 0.188 10,000 1,880 0.1880 0.188 0.181 0.190 0.188 0.188 10,000 0.1880 0.00%
2021-02-26 0 0.188 0.185 0.191 0.185 0.185 15,000 2,775 0.1850 0.188 0.185 0.191 0.185 0.185 15,000 0.1850 -1.57%
2021-02-25 0 0.191 0.185 0.192 0.181 0.191 90,000 16,690 0.1854 0.191 0.185 0.192 0.181 0.191 90,000 0.1854 -2.05%
2021-02-24 0 0.195 0.185 0.200 0.190 0.200 150,000 28,600 0.1907 0.195 0.185 0.200 0.190 0.200 150,000 0.1907 2.63%
2021-02-23 0 0.190 0.183 0.190 0.189 0.190 150,000 28,480 0.1899 0.190 0.183 0.190 0.189 0.190 150,000 0.1899 0.00%
2021-02-22 0 0.190 0.190 0.203 0.181 0.190 40,000 7,370 0.1843 0.190 0.190 0.203 0.181 0.190 40,000 0.1843 -5.47%
2021-02-19 0 0.201 0.185 0.210 - - 0 0 - 0.201 0.185 0.210 - - 0 - 0.00%
2021-02-18 0 0.201 0.201 0.210 0.200 0.200 40,000 8,000 0.2000 0.201 0.201 0.210 0.200 0.200 40,000 0.2000 0.50%
2021-02-17 0 0.200 0.194 0.208 0.194 0.206 260,000 52,120 0.2005 0.200 0.194 0.208 0.194 0.206 260,000 0.2005 0.00%
2021-02-16 0 0.200 0.180 0.210 0.200 0.200 10,000 2,000 0.2000 0.200 0.180 0.210 0.200 0.200 10,000 0.2000 1.01%
2021-02-11 0 0.198 0.185 0.209 - - 0 0 - 0.198 0.185 0.209 - - 0 - 0.00%
2021-02-10 0 0.198 0.188 0.200 - - 0 0 - 0.198 0.188 0.200 - - 0 - 5.32%
2021-02-09 0 0.188 0.188 0.210 0.188 0.199 155,000 29,520 0.1905 0.188 0.188 0.210 0.188 0.199 155,000 0.1905 -10.48%
2021-02-08 0 0.210 0.200 0.210 0.210 0.210 10,000 2,100 0.2100 0.210 0.200 0.210 0.210 0.210 10,000 0.2100 5.00%
2021-02-05 0 0.200 0.192 0.200 0.198 0.200 315,000 62,850 0.1995 0.200 0.192 0.200 0.198 0.200 315,000 0.1995 8.11%
2021-02-04 0 0.185 0.185 0.192 0.176 0.176 10,000 1,760 0.1760 0.185 0.185 0.192 0.176 0.176 10,000 0.1760 -3.65%
2021-02-03 0 0.192 0.176 0.197 - - 5,000 960 0.1920 0.192 0.176 0.197 - - 5,000 0.1920 0.00%
2021-02-02 0 0.192 0.166 0.192 - - 0 0 - 0.192 0.166 0.192 - - 0 - -0.52%
2021-02-01 0 0.193 0.185 0.195 0.194 0.194 10,000 1,940 0.1940 0.193 0.185 0.195 0.194 0.194 10,000 0.1940 -1.03%
2021-01-29 0 0.195 0.195 0.199 0.182 0.187 55,000 10,250 0.1864 0.195 0.195 0.199 0.182 0.187 55,000 0.1864 -3.47%
2021-01-28 0 0.202 0.195 0.207 0.188 0.206 30,000 5,730 0.1910 0.202 0.195 0.207 0.188 0.206 30,000 0.1910 2.54%
2021-01-27 0 0.197 0.180 0.200 0.174 0.188 245,000 45,360 0.1851 0.197 0.180 0.200 0.174 0.188 245,000 0.1851 4.79%
2021-01-26 0 0.188 0.177 0.193 0.176 0.185 65,000 11,530 0.1774 0.188 0.177 0.193 0.176 0.185 65,000 0.1774 1.62%
2021-01-25 0 0.185 0.185 0.191 0.184 0.193 190,000 35,640 0.1876 0.185 0.185 0.191 0.184 0.193 190,000 0.1876 -3.65%
2021-01-22 0 0.192 0.185 0.192 0.192 0.193 100,000 19,250 0.1925 0.192 0.185 0.192 0.192 0.193 100,000 0.1925 0.00%
2021-01-21 0 0.192 0.185 0.194 - - 5,000 960 0.1920 0.192 0.185 0.194 - - 5,000 0.1920 0.00%
2021-01-20 0 0.192 0.185 0.192 0.191 0.195 85,000 16,480 0.1939 0.192 0.185 0.192 0.191 0.195 85,000 0.1939 -4.48%
2021-01-19 0 0.201 0.196 0.202 0.192 0.201 150,000 29,200 0.1947 0.201 0.196 0.202 0.192 0.201 150,000 0.1947 -4.29%
2021-01-18 0 0.210 0.192 0.210 0.210 0.210 5,000 1,050 0.2100 0.210 0.192 0.210 0.210 0.210 5,000 0.2100 0.00%
2021-01-15 0 0.210 0.190 0.210 0.203 0.210 25,000 5,110 0.2044 0.210 0.190 0.210 0.203 0.210 25,000 0.2044 4.48%
2021-01-14 0 0.201 0.195 0.203 0.185 0.199 75,000 13,945 0.1859 0.201 0.195 0.203 0.185 0.199 75,000 0.1859 1.01%
2021-01-13 0 0.199 - 0.200 0.200 0.203 145,000 29,045 0.2003 0.199 - 0.200 0.200 0.203 145,000 0.2003 -0.50%
2021-01-12 0 0.200 0.200 0.203 0.200 0.200 10,000 2,000 0.2000 0.200 0.200 0.203 0.200 0.200 10,000 0.2000 -1.96%
2021-01-11 0 0.204 0.200 0.205 - - 10,000 2,000 0.2000 0.204 0.200 0.205 - - 10,000 0.2000 -0.49%
2021-01-08 0 0.205 0.200 0.206 0.200 0.206 480,000 97,405 0.2029 0.205 0.200 0.206 0.200 0.206 480,000 0.2029 2.50%
2021-01-07 0 0.200 0.200 0.206 - - 0 0 - 0.200 0.200 0.206 - - 0 - 0.00%
2021-01-06 0 0.200 0.196 0.206 0.200 0.200 70,000 14,000 0.2000 0.200 0.196 0.206 0.200 0.200 70,000 0.2000 0.00%
2021-01-05 0 0.200 0.200 0.202 0.200 0.201 150,000 30,030 0.2002 0.200 0.200 0.202 0.200 0.201 150,000 0.2002 -2.91%
2021-01-04 0 0.206 0.202 0.207 0.201 0.206 155,000 31,190 0.2012 0.206 0.202 0.207 0.201 0.206 155,000 0.2012 1.98%
2020-12-31 0 0.202 0.202 0.209 - - 0 0 - 0.202 0.202 0.209 - - 0 - 0.00%
2020-12-30 0 0.202 0.202 0.209 0.202 0.202 45,000 9,090 0.2020 0.202 0.202 0.209 0.202 0.202 45,000 0.2020 1.00%
2020-12-29 0 0.200 0.200 0.208 0.200 0.204 295,000 59,380 0.2013 0.200 0.200 0.208 0.200 0.204 295,000 0.2013 -6.98%
2020-12-28 0 0.215 0.212 0.220 0.200 0.215 730,000 150,120 0.2056 0.215 0.212 0.220 0.200 0.215 730,000 0.2056 0.00%
2020-12-24 0 0.215 0.203 0.220 - - 0 0 - 0.215 0.203 0.220 - - 0 - 0.00%
2020-12-23 0 0.215 0.203 0.219 - - 0 0 - 0.215 0.203 0.219 - - 0 - 0.00%
2020-12-22 0 0.215 0.203 0.220 0.214 0.215 55,000 11,805 0.2146 0.215 0.203 0.220 0.214 0.215 55,000 0.2146 0.00%
2020-12-21 0 0.215 0.203 0.220 - - 0 0 - 0.215 0.203 0.220 - - 0 - 0.00%
2020-12-18 0 0.215 0.205 0.215 0.204 0.215 350,000 74,610 0.2132 0.215 0.205 0.215 0.204 0.215 350,000 0.2132 6.44%
2020-12-17 0 0.202 0.202 0.206 - - 0 0 - 0.202 0.202 0.206 - - 0 - 0.50%
2020-12-16 0 0.201 0.201 0.208 0.201 0.210 480,000 97,675 0.2035 0.201 0.201 0.208 0.201 0.210 480,000 0.2035 -4.29%
2020-12-15 0 0.210 0.203 0.210 - - 0 0 - 0.210 0.203 0.210 - - 0 - 0.00%
2020-12-14 0 0.210 0.202 0.216 0.203 0.210 665,000 136,010 0.2045 0.210 0.202 0.216 0.203 0.210 665,000 0.2045 -3.23%
2020-12-11 0 0.217 0.207 0.216 0.210 0.218 80,000 16,880 0.2110 0.217 0.207 0.216 0.210 0.218 80,000 0.2110 -3.13%
2020-12-10 0 0.224 0.206 0.224 - - 0 0 - 0.224 0.206 0.224 - - 0 - 0.00%
2020-12-09 0 0.224 0.206 0.224 - - 0 0 - 0.224 0.206 0.224 - - 0 - 0.00%
2020-12-08 0 0.224 0.206 0.224 - - 0 0 - 0.224 0.206 0.224 - - 0 - 0.00%
2020-12-07 0 0.224 0.206 0.224 - - 0 0 - 0.224 0.206 0.224 - - 0 - 0.00%
2020-12-04 0 0.224 0.206 0.224 0.202 0.224 1,150,000 235,985 0.2052 0.224 0.206 0.224 0.202 0.224 1,150,000 0.2052 0.90%
2020-12-03 0 0.222 0.225 0.229 - - 0 0 - 0.222 0.225 0.229 - - 0 - 0.00%
2020-12-02 0 0.222 0.205 0.228 0.222 0.222 5,000 1,110 0.2220 0.222 0.205 0.228 0.222 0.222 5,000 0.2220 5.71%
2020-12-01 0 0.210 0.210 0.211 0.203 0.206 465,000 95,205 0.2047 0.210 0.210 0.211 0.203 0.206 465,000 0.2047 -6.67%
2020-11-30 0 0.225 0.206 0.226 0.222 0.225 20,000 4,470 0.2235 0.225 0.206 0.226 0.222 0.225 20,000 0.2235 -1.75%
2020-11-27 0 0.229 0.206 0.230 0.229 0.229 30,000 6,870 0.2290 0.229 0.206 0.230 0.229 0.229 30,000 0.2290 1.78%
2020-11-26 0 0.225 0.216 0.230 0.210 0.225 560,000 124,975 0.2232 0.225 0.216 0.230 0.210 0.225 560,000 0.2232 7.14%
2020-11-25 0 0.210 0.206 0.220 0.206 0.210 80,000 16,780 0.2098 0.210 0.206 0.220 0.206 0.210 80,000 0.2098 1.94%
2020-11-24 0 0.206 0.206 0.210 0.206 0.210 225,000 47,150 0.2096 0.206 0.206 0.210 0.206 0.210 225,000 0.2096 -1.90%
2020-11-23 0 0.210 0.206 0.210 0.206 0.210 165,000 34,090 0.2066 0.210 0.206 0.210 0.206 0.210 165,000 0.2066 -3.67%
2020-11-20 0 0.218 0.218 0.220 0.205 0.206 765,000 156,890 0.2051 0.218 0.218 0.220 0.205 0.206 765,000 0.2051 1.40%
2020-11-19 0 0.215 0.205 0.220 - - 0 0 - 0.215 0.205 0.220 - - 0 - 0.00%
2020-11-18 0 0.215 0.205 0.215 - - 0 0 - 0.215 0.205 0.215 - - 0 - 0.00%
2020-11-17 0 0.215 0.205 0.215 0.201 0.215 220,000 47,025 0.2138 0.215 0.205 0.215 0.201 0.215 220,000 0.2138 9.69%
2020-11-16 0 0.196 0.196 0.215 0.195 0.209 850,000 170,885 0.2010 0.196 0.196 0.215 0.195 0.209 850,000 0.2010 0.00%
2020-11-13 0 0.196 0.179 0.200 0.195 0.196 55,000 10,765 0.1957 0.196 0.179 0.200 0.195 0.196 55,000 0.1957 0.00%
2020-11-12 0 0.196 0.176 0.200 - - 0 0 - 0.196 0.176 0.200 - - 0 - 0.00%
2020-11-11 0 0.196 0.182 0.198 0.190 0.190 10,000 1,900 0.1900 0.196 0.182 0.198 0.190 0.190 10,000 0.1900 3.16%
2020-11-10 0 0.190 0.184 0.198 0.185 0.185 15,000 2,775 0.1850 0.190 0.184 0.198 0.185 0.185 15,000 0.1850 2.15%
2020-11-09 0 0.186 0.181 0.186 - - 0 0 - 0.186 0.181 0.186 - - 0 - 0.00%
2020-11-06 0 0.186 0.185 0.186 0.187 0.187 60,000 11,220 0.1870 0.186 0.185 0.186 0.187 0.187 60,000 0.1870 -1.06%
2020-11-05 0 0.188 0.172 0.195 0.182 0.182 40,000 7,280 0.1820 0.188 0.172 0.195 0.182 0.182 40,000 0.1820 3.30%
2020-11-04 0 0.182 0.172 0.197 - - 0 0 - 0.182 0.172 0.197 - - 0 - 0.00%
2020-11-03 0 0.182 0.170 0.198 0.174 0.182 260,000 45,710 0.1758 0.182 0.170 0.198 0.174 0.182 260,000 0.1758 4.00%
2020-11-02 0 0.175 0.175 0.178 0.170 0.175 155,000 26,565 0.1714 0.175 0.175 0.178 0.170 0.175 155,000 0.1714 -1.69%
2020-10-30 0 0.178 0.175 0.178 0.172 0.178 95,000 16,720 0.1760 0.178 0.175 0.178 0.172 0.178 95,000 0.1760 -2.73%
2020-10-29 0 0.183 0.161 0.183 0.181 0.183 85,000 15,375 0.1809 0.183 0.161 0.183 0.181 0.183 85,000 0.1809 -2.14%
2020-10-28 0 0.187 0.180 0.187 - - 0 0 - 0.187 0.180 0.187 - - 0 - -3.11%
2020-10-27 0 0.193 0.185 0.193 - - 0 0 - 0.193 0.185 0.193 - - 0 - 0.00%
2020-10-23 0 0.193 0.185 0.193 0.193 0.193 10,000 1,930 0.1930 0.193 0.185 0.193 0.193 0.193 10,000 0.1930 0.00%
2020-10-22 0 0.193 0.186 0.195 0.185 0.193 180,000 34,235 0.1902 0.193 0.186 0.195 0.185 0.193 180,000 0.1902 -1.03%
2020-10-21 0 0.195 0.190 0.195 - - 0 0 - 0.195 0.190 0.195 - - 0 - 0.00%
2020-10-20 0 0.195 0.195 0.196 0.190 0.199 445,000 86,920 0.1953 0.195 0.195 0.196 0.190 0.199 445,000 0.1953 -6.25%
2020-10-19 0 0.208 0.208 0.210 0.208 0.208 5,000 1,040 0.2080 0.208 0.208 0.210 0.208 0.208 5,000 0.2080 2.46%
2020-10-16 0 0.203 0.186 0.203 0.190 0.203 80,000 15,515 0.1939 0.203 0.186 0.203 0.190 0.203 80,000 0.1939 3.05%
2020-10-15 0 0.197 0.197 0.215 0.190 0.197 280,000 53,805 0.1922 0.197 0.197 0.215 0.190 0.197 280,000 0.1922 -4.83%
2020-10-14 0 0.207 0.199 0.210 0.205 0.215 185,000 38,525 0.2082 0.207 0.199 0.210 0.205 0.215 185,000 0.2082 -2.36%
2020-10-12 0 0.212 0.210 0.215 0.205 0.215 840,000 175,600 0.2090 0.212 0.210 0.215 0.205 0.215 840,000 0.2090 -1.40%
2020-10-09 0 0.215 0.215 0.219 0.209 0.215 65,000 13,615 0.2095 0.215 0.215 0.219 0.209 0.215 65,000 0.2095 4.37%
2020-10-08 0 0.206 0.176 0.206 - - 0 0 - 0.206 0.176 0.206 - - 0 - -0.48%
2020-10-07 0 0.207 0.176 0.209 - - 0 0 - 0.207 0.176 0.209 - - 0 - 3.50%
2020-10-06 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2020-10-05 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2020-09-30 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2020-09-29 0 0.200 0.190 0.200 - - 0 0 - 0.200 0.190 0.200 - - 0 - -2.44%
2020-09-28 0 0.205 0.180 0.210 - - 0 0 - 0.205 0.180 0.210 - - 0 - 0.00%
2020-09-25 0 0.205 0.190 0.210 0.205 0.205 10,000 2,050 0.2050 0.205 0.190 0.210 0.205 0.205 10,000 0.2050 0.00%
2020-09-24 0 0.205 0.200 0.210 0.193 0.214 195,000 38,505 0.1975 0.205 0.200 0.210 0.193 0.214 195,000 0.1975 -6.82%
2020-09-23 0 0.220 0.220 0.230 0.218 0.220 10,000 2,190 0.2190 0.220 0.220 0.230 0.218 0.220 10,000 0.2190 -8.33%
2020-09-22 0 0.240 0.222 0.250 0.222 0.229 45,000 10,095 0.2243 0.240 0.222 0.250 0.222 0.229 45,000 0.2243 2.13%
2020-09-21 0 0.235 0.210 0.235 0.235 0.235 60,000 14,100 0.2350 0.235 0.210 0.235 0.235 0.235 60,000 0.2350 0.00%
2020-09-18 0 0.235 0.160 0.235 - - 0 0 - 0.235 0.160 0.235 - - 0 - 0.00%
2020-09-17 0 0.235 0.235 0.250 0.230 0.240 225,000 52,500 0.2333 0.235 0.235 0.250 0.230 0.240 225,000 0.2333 -6.00%
2020-09-16 0 0.250 0.235 0.255 - - 10,000 2,350 0.2350 0.250 0.235 0.255 - - 10,000 0.2350 0.00%
2020-09-15 0 0.250 0.240 0.250 0.240 0.255 510,000 127,475 0.2500 0.250 0.240 0.250 0.240 0.255 510,000 0.2500 -7.41%
2020-09-14 0 0.270 0.250 0.270 0.270 0.270 50,000 13,500 0.2700 0.270 0.250 0.270 0.270 0.270 50,000 0.2700 0.00%
2020-09-11 0 0.270 0.260 0.270 0.260 0.270 360,000 94,750 0.2632 0.270 0.260 0.270 0.260 0.270 360,000 0.2632 -3.57%
2020-09-10 0 0.280 0.285 0.290 0.280 0.290 700,000 197,900 0.2827 0.280 0.285 0.290 0.280 0.290 700,000 0.2827 0.00%
2020-09-09 0 0.280 0.275 0.280 0.241 0.305 1,770,000 494,775 0.2795 0.280 0.275 0.280 0.241 0.305 1,770,000 0.2795 16.18%
2020-09-08 0 0.241 0.238 0.247 0.241 0.246 500,000 120,720 0.2414 0.241 0.238 0.247 0.241 0.246 500,000 0.2414 0.00%
2020-09-07 0 0.241 0.241 0.245 0.202 0.300 2,465,000 564,890 0.2292 0.241 0.241 0.245 0.202 0.300 2,465,000 0.2292 19.31%
2020-09-04 0 0.202 0.195 0.202 0.205 0.206 90,000 18,470 0.2052 0.202 0.195 0.202 0.205 0.206 90,000 0.2052 3.59%
2020-09-03 0 0.195 0.190 0.195 0.194 0.195 45,000 8,755 0.1946 0.195 0.190 0.195 0.194 0.195 45,000 0.1946 0.00%
2020-09-02 0 0.195 0.195 0.200 0.152 0.209 1,460,000 278,035 0.1904 0.195 0.195 0.200 0.152 0.209 1,460,000 0.1904 14.71%
2020-09-01 0 0.170 0.165 0.177 0.160 0.180 360,000 60,835 0.1690 0.170 0.165 0.177 0.160 0.180 360,000 0.1690 -5.56%
2020-08-31 0 0.180 0.165 0.182 0.152 0.180 525,000 93,755 0.1786 0.180 0.165 0.182 0.152 0.180 525,000 0.1786 -2.70%
2020-08-28 0 0.185 0.151 0.185 - - 0 0 - 0.185 0.151 0.185 - - 0 - 0.00%
2020-08-27 0 0.185 0.151 0.185 - - 0 0 - 0.185 0.151 0.185 - - 0 - 0.00%
2020-08-26 0 0.185 0.175 0.185 0.170 0.185 70,000 12,650 0.1807 0.185 0.175 0.185 0.170 0.185 70,000 0.1807 -2.63%
2020-08-25 0 0.190 0.151 0.190 - - 0 0 - 0.190 0.151 0.190 - - 0 - 0.00%
2020-08-24 0 0.190 0.170 0.205 0.178 0.190 145,000 26,650 0.1838 0.190 0.170 0.205 0.178 0.190 145,000 0.1838 -2.06%
2020-08-21 0 0.194 0.178 0.195 - - 0 0 - 0.194 0.178 0.195 - - 0 - 0.00%
2020-08-20 0 0.194 0.187 0.194 - - 0 0 - 0.194 0.187 0.194 - - 0 - 0.00%
2020-08-19 0 0.194 - 0.195 0.194 0.194 30,000 5,820 0.1940 0.194 - 0.195 0.194 0.194 30,000 0.1940 4.86%
2020-08-18 0 0.185 0.151 0.185 0.185 0.185 61,000 11,285 0.1850 0.185 0.151 0.185 0.185 0.185 61,000 0.1850 2.78%
2020-08-17 0 0.180 0.153 0.180 0.180 0.180 10,000 1,800 0.1800 0.180 0.153 0.180 0.180 0.180 10,000 0.1800 0.00%
2020-08-14 0 0.180 0.168 0.183 0.175 0.185 250,000 45,030 0.1801 0.180 0.168 0.183 0.175 0.185 250,000 0.1801 -5.26%
2020-08-13 0 0.190 0.158 0.192 0.180 0.190 115,000 21,505 0.1870 0.190 0.158 0.192 0.180 0.190 115,000 0.1870 -1.04%
2020-08-12 0 0.192 0.151 0.192 0.190 0.192 50,000 9,540 0.1908 0.192 0.151 0.192 0.190 0.192 50,000 0.1908 1.05%
2020-08-11 0 0.190 0.153 0.190 0.190 0.192 90,000 17,180 0.1909 0.190 0.153 0.190 0.190 0.192 90,000 0.1909 4.97%
2020-08-10 0 0.181 0.182 0.190 0.180 0.200 410,000 75,760 0.1848 0.181 0.182 0.190 0.180 0.200 410,000 0.1848 -9.50%
2020-08-07 0 0.200 0.181 0.200 - - 0 0 - 0.200 0.181 0.200 - - 0 - -1.48%
2020-08-06 0 0.203 0.181 0.203 - - 0 0 - 0.203 0.181 0.203 - - 0 - -1.46%
2020-08-05 0 0.206 0.181 0.210 - - 0 0 - 0.206 0.181 0.210 - - 0 - 3.00%
2020-08-04 0 0.200 0.181 0.219 - - 0 0 - 0.200 0.181 0.219 - - 0 - 0.00%
2020-08-03 0 0.200 0.181 0.210 - - 0 0 - 0.200 0.181 0.210 - - 0 - 0.00%
2020-07-31 0 0.200 0.200 0.210 0.195 0.200 40,000 7,910 0.1978 0.200 0.200 0.210 0.195 0.200 40,000 0.1978 1.01%
2020-07-30 0 0.198 0.195 0.200 0.190 0.200 295,000 58,030 0.1967 0.198 0.195 0.200 0.190 0.200 295,000 0.1967 1.02%
2020-07-29 0 0.196 0.196 0.200 0.196 0.196 10,000 1,960 0.1960 0.196 0.196 0.200 0.196 0.196 10,000 0.1960 0.00%
2020-07-28 0 0.196 0.183 0.200 - - 0 0 - 0.196 0.183 0.200 - - 0 - 0.00%
2020-07-27 0 0.196 0.190 0.196 0.196 0.196 50,000 9,740 0.1948 0.196 0.190 0.196 0.196 0.196 50,000 0.1948 0.00%
2020-07-24 0 0.196 0.181 0.196 - - 10,000 1,830 0.1830 0.196 0.181 0.196 - - 10,000 0.1830 -1.01%
2020-07-23 0 0.198 0.186 0.198 0.199 0.199 5,000 995 0.1990 0.198 0.186 0.198 0.199 0.199 5,000 0.1990 -0.50%
2020-07-22 0 0.199 0.185 0.199 - - 0 0 - 0.199 0.185 0.199 - - 0 - 0.00%
2020-07-21 0 0.199 0.185 0.199 - - 0 0 - 0.199 0.185 0.199 - - 0 - 0.00%
2020-07-20 0 0.199 0.191 0.200 0.194 0.200 105,000 20,805 0.1981 0.199 0.191 0.200 0.194 0.200 105,000 0.1981 -1.00%
2020-07-17 0 0.201 0.185 0.201 - - 0 0 - 0.201 0.185 0.201 - - 0 - 0.00%
2020-07-16 0 0.201 0.181 0.200 - - 0 0 - 0.201 0.181 0.200 - - 0 - -1.47%
2020-07-15 0 0.204 0.182 0.203 - - 0 0 - 0.204 0.182 0.203 - - 0 - 0.00%
2020-07-14 0 0.204 0.190 0.204 - - 50,000 9,770 0.1954 0.204 0.190 0.204 - - 50,000 0.1954 -2.86%
2020-07-13 0 0.210 0.194 0.210 0.196 0.210 95,000 19,450 0.2047 0.210 0.194 0.210 0.196 0.210 95,000 0.2047 7.14%
2020-07-10 0 0.196 0.196 0.205 0.190 0.205 140,000 28,190 0.2014 0.196 0.196 0.205 0.190 0.205 140,000 0.2014 -7.55%
2020-07-09 0 0.212 0.212 0.217 0.210 0.212 100,000 21,070 0.2107 0.212 0.212 0.217 0.210 0.212 100,000 0.2107 -1.85%
2020-07-08 0 0.216 0.210 0.221 0.216 0.218 80,000 17,140 0.2143 0.216 0.210 0.221 0.216 0.218 80,000 0.2143 0.47%
2020-07-07 0 0.215 0.210 0.229 0.206 0.219 335,000 71,080 0.2122 0.215 0.210 0.229 0.206 0.219 335,000 0.2122 0.47%
2020-07-06 0 0.214 0.210 0.216 0.210 0.214 50,000 10,580 0.2116 0.214 0.210 0.216 0.210 0.214 50,000 0.2116 -2.28%
2020-07-03 0 0.219 0.210 0.219 0.206 0.219 120,000 25,560 0.2130 0.219 0.210 0.219 0.206 0.219 120,000 0.2130 -6.01%
2020-07-02 0 0.233 0.205 0.233 - - 0 0 - 0.233 0.205 0.233 - - 0 - -0.85%
2020-06-30 0 0.235 0.205 0.235 - - 0 0 - 0.235 0.205 0.235 - - 0 - 0.00%
2020-06-29 0 0.235 0.205 0.235 - - 0 0 - 0.235 0.205 0.235 - - 0 - 0.00%
2020-06-26 0 0.235 0.220 0.235 0.202 0.235 50,000 11,015 0.2203 0.235 0.220 0.235 0.202 0.235 50,000 0.2203 2.17%
2020-06-24 0 0.230 0.203 0.250 - - 0 0 - 0.230 0.203 0.250 - - 0 - 0.00%
2020-06-23 0 0.230 0.215 0.230 - - 0 0 - 0.230 0.215 0.230 - - 0 - 0.00%
2020-06-22 0 0.230 0.230 0.240 0.230 0.230 115,000 26,450 0.2300 0.230 0.230 0.240 0.230 0.230 115,000 0.2300 0.00%
2020-06-19 0 0.230 0.220 0.230 - - 0 0 - 0.230 0.220 0.230 - - 0 - 0.00%
2020-06-18 0 0.230 0.220 0.230 0.240 0.240 40,000 9,600 0.2400 0.230 0.220 0.230 0.240 0.240 40,000 0.2400 -2.13%
2020-06-17 0 0.235 0.215 0.235 0.230 0.235 10,000 2,325 0.2325 0.235 0.215 0.235 0.230 0.235 10,000 0.2325 2.17%
2020-06-16 0 0.230 0.227 0.230 0.230 0.230 30,000 6,900 0.2300 0.230 0.227 0.230 0.230 0.230 30,000 0.2300 -2.13%
2020-06-15 0 0.235 0.220 0.240 0.220 0.240 340,000 80,600 0.2371 0.235 0.220 0.240 0.220 0.240 340,000 0.2371 6.82%
2020-06-12 0 0.220 0.220 0.230 0.204 0.230 3,370,000 731,080 0.2169 0.220 0.220 0.230 0.204 0.230 3,370,000 0.2169 11.11%
2020-06-11 0 0.198 0.198 0.213 0.190 0.215 1,625,000 321,760 0.1980 0.198 0.198 0.213 0.190 0.215 1,625,000 0.1980 4.21%
2020-06-10 0 0.190 0.190 0.198 0.190 0.215 965,000 194,310 0.2014 0.190 0.190 0.198 0.190 0.215 965,000 0.2014 -11.63%
2020-06-09 0 0.215 0.195 0.220 0.210 0.220 335,000 72,260 0.2157 0.215 0.195 0.220 0.210 0.220 335,000 0.2157 2.38%
2020-06-08 0 0.210 0.197 0.215 0.210 0.210 115,000 24,210 0.2105 0.210 0.197 0.215 0.210 0.210 115,000 0.2105 0.96%
2020-06-05 0 0.208 0.197 0.208 0.206 0.214 20,000 4,200 0.2100 0.208 0.197 0.208 0.206 0.214 20,000 0.2100 0.97%
2020-06-04 0 0.206 0.195 0.206 0.206 0.207 20,000 4,125 0.2063 0.206 0.195 0.206 0.206 0.207 20,000 0.2063 1.98%
2020-06-03 0 0.202 0.195 0.201 0.196 0.202 285,000 57,065 0.2002 0.202 0.195 0.201 0.196 0.202 285,000 0.2002 1.00%
2020-06-02 0 0.200 0.197 0.205 0.200 0.218 335,000 67,690 0.2021 0.200 0.197 0.205 0.200 0.218 335,000 0.2021 -8.26%
2020-06-01 0 0.218 0.195 0.219 0.200 0.218 330,000 66,740 0.2022 0.218 0.195 0.219 0.200 0.218 330,000 0.2022 5.83%
2020-05-29 0 0.206 0.213 0.216 0.200 0.210 365,000 75,155 0.2059 0.206 0.213 0.216 0.200 0.210 365,000 0.2059 -6.79%
2020-05-28 0 0.221 0.205 0.230 0.206 0.222 60,000 13,000 0.2167 0.221 0.205 0.230 0.206 0.222 60,000 0.2167 -0.45%
2020-05-27 0 0.222 0.212 0.230 0.213 0.222 245,000 52,820 0.2156 0.222 0.212 0.230 0.213 0.222 245,000 0.2156 -3.48%
2020-05-26 0 0.230 0.211 0.250 - - 0 0 - 0.230 0.211 0.250 - - 0 - 0.00%
2020-05-25 0 0.230 0.222 0.235 0.225 0.230 40,000 9,100 0.2275 0.230 0.222 0.235 0.225 0.230 40,000 0.2275 2.22%
2020-05-22 0 0.225 0.211 0.229 0.225 0.239 75,000 17,495 0.2333 0.225 0.211 0.229 0.225 0.239 75,000 0.2333 -4.66%
2020-05-21 0 0.236 0.220 0.236 0.230 0.237 20,000 4,670 0.2335 0.236 0.220 0.236 0.230 0.237 20,000 0.2335 -1.67%
2020-05-20 0 0.240 0.211 0.249 0.240 0.240 185,000 44,400 0.2400 0.240 0.211 0.249 0.240 0.240 185,000 0.2400 -2.44%
2020-05-19 0 0.246 0.240 0.246 0.240 0.248 110,000 26,480 0.2407 0.246 0.240 0.246 0.240 0.248 110,000 0.2407 2.50%
2020-05-18 0 0.240 0.240 0.249 0.240 0.240 40,000 9,600 0.2400 0.240 0.240 0.249 0.240 0.240 40,000 0.2400 0.00%
2020-05-15 0 0.240 0.240 0.249 0.228 0.240 125,000 29,420 0.2354 0.240 0.240 0.249 0.228 0.240 125,000 0.2354 0.00%
2020-05-14 0 0.240 0.213 0.240 - - 0 0 - 0.240 0.213 0.240 - - 0 - 0.00%
2020-05-13 0 0.240 0.211 0.240 - - 0 0 - 0.240 0.211 0.240 - - 0 - 0.00%
2020-05-12 0 0.240 0.220 0.240 0.240 0.240 5,000 1,200 0.2400 0.240 0.220 0.240 0.240 0.240 5,000 0.2400 0.00%
2020-05-11 0 0.240 0.220 0.240 - - 0 0 - 0.240 0.220 0.240 - - 0 - 0.00%
2020-05-08 0 0.240 0.215 0.245 - - 0 0 - 0.240 0.215 0.245 - - 0 - 0.00%
2020-05-07 0 0.240 0.213 0.240 0.240 0.240 5,000 1,200 0.2400 0.240 0.213 0.240 0.240 0.240 5,000 0.2400 0.00%
2020-05-06 0 0.240 0.220 0.240 0.240 0.249 30,000 7,380 0.2460 0.240 0.220 0.240 0.240 0.249 30,000 0.2460 0.00%
2020-05-05 0 0.240 0.215 0.248 - - 0 0 - 0.240 0.215 0.248 - - 0 - 0.00%
2020-05-04 0 0.240 0.215 0.240 - - 0 0 - 0.240 0.215 0.240 - - 0 - 0.00%
2020-04-29 0 0.240 0.240 0.248 0.217 0.240 20,000 4,570 0.2285 0.240 0.240 0.248 0.217 0.240 20,000 0.2285 -2.04%
2020-04-28 0 0.245 0.215 0.249 - - 0 0 - 0.245 0.215 0.249 - - 0 - 0.00%
2020-04-27 0 0.245 0.216 0.249 - - 0 0 - 0.245 0.216 0.249 - - 0 - 0.00%
2020-04-24 0 0.245 0.216 0.249 - - 0 0 - 0.245 0.216 0.249 - - 0 - 0.00%
2020-04-23 0 0.245 0.215 0.249 - - 0 0 - 0.245 0.215 0.249 - - 0 - 0.00%
2020-04-22 0 0.245 0.215 0.249 - - 0 0 - 0.245 0.215 0.249 - - 0 - 0.00%
2020-04-21 0 0.245 0.235 0.248 0.226 0.245 35,000 8,005 0.2287 0.245 0.235 0.248 0.226 0.245 35,000 0.2287 -1.61%
2020-04-20 0 0.249 0.220 0.250 - - 0 0 - 0.249 0.220 0.250 - - 0 - 0.00%
2020-04-17 0 0.249 0.219 0.250 - - 0 0 - 0.249 0.219 0.250 - - 0 - 0.00%
2020-04-16 0 0.249 0.220 0.249 - - 0 0 - 0.249 0.220 0.249 - - 0 - -0.40%
2020-04-15 0 0.250 0.200 0.250 0.250 0.250 10,000 2,500 0.2500 0.250 0.200 0.250 0.250 0.250 10,000 0.2500 2.88%
2020-04-14 0 0.243 0.195 0.245 0.243 0.243 110,000 26,730 0.2430 0.243 0.195 0.245 0.243 0.243 110,000 0.2430 0.00%
2020-04-09 0 0.243 0.215 0.243 0.235 0.243 25,000 5,985 0.2394 0.243 0.215 0.243 0.235 0.243 25,000 0.2394 6.58%
2020-04-08 0 0.228 0.232 0.245 0.225 0.231 345,000 77,855 0.2257 0.228 0.232 0.245 0.225 0.231 345,000 0.2257 -6.94%
2020-04-07 0 0.245 0.050 0.265 - - 0 0 - 0.245 0.050 0.265 - - 0 - 0.00%
2020-04-06 0 0.245 0.050 0.245 0.243 0.245 235,000 57,175 0.2433 0.245 0.050 0.245 0.243 0.245 235,000 0.2433 -3.92%
2020-04-03 0 0.255 0.242 0.255 0.233 0.255 90,000 21,150 0.2350 0.255 0.242 0.255 0.233 0.255 90,000 0.2350 0.00%
2020-04-02 0 0.255 0.233 0.265 - - 0 0 - 0.255 0.233 0.265 - - 0 - 0.00%
2020-04-01 0 0.255 0.222 0.255 0.225 0.280 480,000 120,120 0.2503 0.255 0.222 0.255 0.225 0.280 480,000 0.2503 13.33%
2020-03-31 0 0.225 0.225 0.249 0.202 0.225 170,000 35,980 0.2116 0.225 0.225 0.249 0.202 0.225 170,000 0.2116 -5.46%
2020-03-30 0 0.238 0.224 0.249 - - 0 0 - 0.238 0.224 0.249 - - 0 - 0.00%
2020-03-27 0 0.238 0.225 0.249 0.225 0.239 1,600,000 378,965 0.2369 0.238 0.225 0.249 0.225 0.239 1,600,000 0.2369 5.78%
2020-03-26 0 0.225 0.224 0.230 0.225 0.225 900,000 202,500 0.2250 0.225 0.224 0.230 0.225 0.225 900,000 0.2250 0.45%
2020-03-25 0 0.224 0.224 0.255 0.210 0.224 160,000 34,380 0.2149 0.224 0.224 0.255 0.210 0.224 160,000 0.2149 5.16%
2020-03-24 0 0.213 0.205 0.219 0.201 0.220 860,000 177,420 0.2063 0.213 0.205 0.219 0.201 0.220 860,000 0.2063 2.90%
2020-03-23 0 0.207 0.190 0.207 - - 0 0 - 0.207 0.190 0.207 - - 0 - -5.48%
2020-03-20 0 0.219 0.193 0.219 0.200 0.220 95,000 19,960 0.2101 0.219 0.193 0.219 0.200 0.220 95,000 0.2101 -0.45%
2020-03-19 0 0.220 0.199 0.220 0.180 0.220 945,000 185,165 0.1959 0.220 0.199 0.220 0.180 0.220 945,000 0.1959 -3.93%
2020-03-18 0 0.229 0.212 0.229 0.204 0.230 40,000 8,755 0.2189 0.229 0.212 0.229 0.204 0.230 40,000 0.2189 0.00%
2020-03-17 0 0.229 0.205 0.229 0.210 0.231 160,000 35,095 0.2193 0.229 0.205 0.229 0.210 0.231 160,000 0.2193 -4.18%
2020-03-16 0 0.239 0.210 0.239 - - 0 0 - 0.239 0.210 0.239 - - 0 - 0.00%
2020-03-13 0 0.239 0.239 0.240 0.200 0.239 280,000 59,830 0.2137 0.239 0.239 0.240 0.200 0.239 280,000 0.2137 -0.42%
2020-03-12 0 0.240 0.220 0.240 0.244 0.244 5,000 1,220 0.2440 0.240 0.220 0.240 0.244 0.244 5,000 0.2440 -2.04%
2020-03-11 0 0.245 0.222 0.248 0.235 0.245 215,000 51,200 0.2381 0.245 0.222 0.248 0.235 0.245 215,000 0.2381 -3.92%
2020-03-10 0 0.255 0.228 0.255 0.239 0.255 150,000 36,030 0.2402 0.255 0.228 0.255 0.239 0.255 150,000 0.2402 6.25%
2020-03-09 0 0.240 0.230 0.239 0.190 0.255 1,075,000 240,360 0.2236 0.240 0.230 0.239 0.190 0.255 1,075,000 0.2236 -9.43%
2020-03-06 0 0.265 0.250 0.270 - - 0 0 - 0.265 0.250 0.270 - - 0 - 6.00%
2020-03-05 0 0.250 0.250 0.265 0.240 0.280 1,080,000 274,925 0.2546 0.250 0.250 0.265 0.240 0.280 1,080,000 0.2546 -7.41%
2020-03-04 0 0.270 0.260 0.270 0.275 0.275 25,000 6,875 0.2750 0.270 0.260 0.270 0.275 0.275 25,000 0.2750 -1.82%
2020-03-03 0 0.275 0.250 0.275 0.265 0.275 170,000 45,175 0.2657 0.275 0.250 0.275 0.265 0.275 170,000 0.2657 0.00%
2020-03-02 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2020-02-28 0 0.275 0.250 0.275 0.275 0.275 20,000 5,500 0.2750 0.275 0.250 0.275 0.275 0.275 20,000 0.2750 3.77%
2020-02-27 0 0.265 0.255 0.270 0.255 0.270 365,000 94,475 0.2588 0.265 0.255 0.270 0.255 0.270 365,000 0.2588 -3.64%
2020-02-26 0 0.275 0.255 0.275 0.260 0.275 45,000 12,150 0.2700 0.275 0.255 0.275 0.260 0.275 45,000 0.2700 0.00%
2020-02-25 0 0.275 0.255 0.275 0.250 0.280 105,000 26,875 0.2560 0.275 0.255 0.275 0.250 0.280 105,000 0.2560 0.00%
2020-02-24 0 0.275 0.275 0.280 0.260 0.260 55,000 14,300 0.2600 0.275 0.275 0.280 0.260 0.260 55,000 0.2600 3.77%
2020-02-21 0 0.265 0.265 0.280 0.260 0.275 90,000 23,625 0.2625 0.265 0.265 0.280 0.260 0.275 90,000 0.2625 -1.85%
2020-02-20 0 0.270 0.255 0.275 0.270 0.275 45,000 12,175 0.2706 0.270 0.255 0.275 0.270 0.275 45,000 0.2706 1.89%
2020-02-19 0 0.265 0.260 0.270 - - 0 0 - 0.265 0.260 0.270 - - 0 - 0.00%
2020-02-18 0 0.265 0.265 0.270 0.255 0.270 30,000 7,925 0.2642 0.265 0.265 0.270 0.255 0.270 30,000 0.2642 -5.36%
2020-02-17 0 0.280 0.255 0.280 0.270 0.280 90,000 24,600 0.2733 0.280 0.255 0.280 0.270 0.280 90,000 0.2733 0.00%
2020-02-14 0 0.280 0.255 0.280 0.275 0.280 40,000 11,050 0.2763 0.280 0.255 0.280 0.275 0.280 40,000 0.2763 0.00%
2020-02-13 0 0.280 0.265 0.280 0.275 0.280 140,000 38,850 0.2775 0.280 0.265 0.280 0.275 0.280 140,000 0.2775 -3.45%
2020-02-12 0 0.290 0.265 0.300 0.295 0.295 10,000 2,950 0.2950 0.290 0.265 0.300 0.295 0.295 10,000 0.2950 0.00%
2020-02-11 0 0.290 0.285 0.290 0.295 0.295 10,000 2,950 0.2950 0.290 0.285 0.290 0.295 0.295 10,000 0.2950 0.00%
2020-02-10 0 0.290 0.280 0.300 0.290 0.290 10,000 2,900 0.2900 0.290 0.280 0.300 0.290 0.290 10,000 0.2900 1.75%
2020-02-07 0 0.285 0.285 0.290 0.255 0.300 210,000 56,175 0.2675 0.285 0.285 0.290 0.255 0.300 210,000 0.2675 -3.39%
2020-02-06 0 0.295 0.270 0.300 0.270 0.300 300,000 84,725 0.2824 0.295 0.270 0.300 0.270 0.300 300,000 0.2824 -4.84%
2020-02-05 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - 0.00%
2020-02-04 0 0.310 0.255 0.310 0.300 0.310 15,000 4,550 0.3033 0.310 0.255 0.310 0.300 0.310 15,000 0.3033 3.33%
2020-02-03 0 0.300 0.255 0.300 0.300 0.310 60,000 18,475 0.3079 0.300 0.255 0.300 0.300 0.310 60,000 0.3079 -1.64%
2020-01-31 0 0.305 0.255 0.305 - - 0 0 - 0.305 0.255 0.305 - - 0 - -1.61%
2020-01-30 0 0.310 0.255 0.310 0.320 0.330 180,000 57,900 0.3217 0.310 0.255 0.310 0.320 0.330 180,000 0.3217 1.64%
2020-01-29 0 0.305 0.255 0.305 - - 0 0 - 0.305 0.255 0.305 - - 0 - -3.17%
2020-01-24 0 0.315 0.265 0.315 0.315 0.320 80,000 25,250 0.3156 0.315 0.265 0.315 0.315 0.320 80,000 0.3156 1.61%
2020-01-23 0 0.310 0.295 0.310 0.295 0.310 100,000 29,950 0.2995 0.310 0.295 0.310 0.295 0.310 100,000 0.2995 -4.62%
2020-01-22 0 0.325 0.290 0.345 0.280 0.330 215,000 64,550 0.3002 0.325 0.290 0.345 0.280 0.330 215,000 0.3002 8.33%
2020-01-21 0 0.300 0.285 0.300 0.285 0.300 110,000 32,350 0.2941 0.300 0.285 0.300 0.285 0.300 110,000 0.2941 -1.64%
2020-01-20 0 0.305 0.290 0.325 - - 0 0 - 0.305 0.290 0.325 - - 0 - 0.00%
2020-01-17 0 0.305 0.305 0.310 - - 0 0 - 0.305 0.305 0.310 - - 0 - 1.67%
2020-01-16 0 0.300 0.290 0.320 0.290 0.300 460,000 135,500 0.2946 0.300 0.290 0.320 0.290 0.300 460,000 0.2946 -3.23%
2020-01-15 0 0.310 0.295 0.325 0.300 0.310 20,000 6,100 0.3050 0.310 0.295 0.325 0.300 0.310 20,000 0.3050 3.33%
2020-01-14 0 0.300 0.300 0.310 0.300 0.310 70,000 21,300 0.3043 0.300 0.300 0.310 0.300 0.310 70,000 0.3043 -1.64%
2020-01-13 0 0.305 0.295 0.330 - - 0 0 - 0.305 0.295 0.330 - - 0 - 0.00%
2020-01-10 0 0.305 0.305 0.310 0.295 0.305 60,000 18,000 0.3000 0.305 0.305 0.310 0.295 0.305 60,000 0.3000 -4.69%
2020-01-09 0 0.320 0.300 0.320 0.300 0.320 40,000 12,200 0.3050 0.320 0.300 0.320 0.300 0.320 40,000 0.3050 0.00%
2020-01-08 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2020-01-07 0 0.320 0.300 0.320 0.310 0.320 40,000 12,600 0.3150 0.320 0.300 0.320 0.310 0.320 40,000 0.3150 0.00%
2020-01-06 0 0.320 0.320 0.325 0.300 0.310 15,000 4,600 0.3067 0.320 0.320 0.325 0.300 0.310 15,000 0.3067 0.00%
2020-01-03 0 0.320 0.320 0.325 0.320 0.320 50,000 16,000 0.3200 0.320 0.320 0.325 0.320 0.320 50,000 0.3200 -1.54%
2020-01-02 0 0.325 0.325 0.330 0.310 0.320 210,000 66,350 0.3160 0.325 0.325 0.330 0.310 0.320 210,000 0.3160 1.56%
2019-12-31 0 0.320 0.320 0.330 0.310 0.310 25,000 7,750 0.3100 0.320 0.320 0.330 0.310 0.310 25,000 0.3100 -3.03%
2019-12-30 0 0.330 0.325 0.330 0.325 0.330 270,000 88,800 0.3289 0.330 0.325 0.330 0.325 0.330 270,000 0.3289 0.00%
2019-12-27 0 0.330 0.330 0.340 0.310 0.330 130,000 42,650 0.3281 0.330 0.330 0.340 0.310 0.330 130,000 0.3281 0.00%
2019-12-24 0 0.330 0.325 0.330 0.325 0.330 105,000 34,225 0.3260 0.330 0.325 0.330 0.325 0.330 105,000 0.3260 0.00%
2019-12-23 0 0.330 0.320 0.330 0.320 0.335 120,000 39,950 0.3329 0.330 0.320 0.330 0.320 0.335 120,000 0.3329 4.76%
2019-12-20 0 0.315 0.315 0.335 - - 0 0 - 0.315 0.315 0.335 - - 0 - 3.28%
2019-12-19 0 0.305 0.305 0.320 0.295 0.305 135,000 40,425 0.2994 0.305 0.305 0.320 0.295 0.305 135,000 0.2994 5.17%
2019-12-18 0 0.290 0.300 0.310 0.290 0.310 120,000 35,450 0.2954 0.290 0.300 0.310 0.290 0.310 120,000 0.2954 -3.33%
2019-12-17 0 0.300 0.295 0.300 0.290 0.315 445,000 132,600 0.2980 0.300 0.295 0.300 0.290 0.315 445,000 0.2980 -6.25%
2019-12-16 0 0.320 0.315 0.320 0.305 0.330 130,000 40,700 0.3131 0.320 0.315 0.320 0.305 0.330 130,000 0.3131 -1.54%
2019-12-13 0 0.325 0.310 0.325 0.310 0.350 1,975,000 654,700 0.3315 0.325 0.310 0.325 0.310 0.350 1,975,000 0.3315 4.84%
2019-12-12 0 0.310 0.310 0.315 0.295 0.345 1,175,000 371,025 0.3158 0.310 0.310 0.315 0.295 0.345 1,175,000 0.3158 -3.12%
2019-12-11 0 0.320 0.305 0.320 0.295 0.365 2,110,000 682,300 0.3234 0.320 0.305 0.320 0.295 0.365 2,110,000 0.3234 6.67%
2019-12-10 0 0.300 0.290 0.300 0.285 0.300 525,000 156,475 0.2980 0.300 0.290 0.300 0.285 0.300 525,000 0.2980 7.14%
2019-12-09 0 0.280 0.275 0.285 0.250 0.280 1,025,000 284,450 0.2775 0.280 0.275 0.285 0.250 0.280 1,025,000 0.2775 14.29%
2019-12-06 0 0.245 0.245 0.250 0.240 0.290 690,000 183,970 0.2666 0.245 0.245 0.250 0.240 0.290 690,000 0.2666 4.70%
2019-12-05 0 0.234 0.234 0.239 0.210 0.240 125,000 27,085 0.2167 0.234 0.234 0.239 0.210 0.240 125,000 0.2167 -2.50%
2019-12-04 0 0.240 0.225 0.245 0.232 0.249 170,000 40,565 0.2386 0.240 0.225 0.245 0.232 0.249 170,000 0.2386 3.45%
2019-12-03 0 0.232 0.217 0.232 0.220 0.235 190,000 42,435 0.2233 0.232 0.217 0.232 0.220 0.235 190,000 0.2233 8.92%
2019-12-02 0 0.213 0.205 0.215 0.196 0.215 545,000 112,175 0.2058 0.213 0.205 0.215 0.196 0.215 545,000 0.2058 3.40%
2019-11-29 0 0.206 0.206 0.216 0.195 0.270 7,175,000 1,616,300 0.2253 0.206 0.206 0.216 0.195 0.270 7,175,000 0.2253 -23.70%
2019-11-28 0 0.270 0.265 0.280 0.250 0.280 975,000 257,075 0.2637 0.270 0.265 0.280 0.250 0.280 975,000 0.2637 5.88%
2019-11-27 0 0.255 0.245 0.255 0.250 0.325 4,560,000 1,244,975 0.2730 0.255 0.245 0.255 0.250 0.325 4,560,000 0.2730 -22.73%
2019-11-26 0 0.330 0.310 0.335 0.320 0.330 160,000 51,600 0.3225 0.330 0.310 0.335 0.320 0.330 160,000 0.3225 0.00%
2019-11-25 0 0.330 0.315 0.330 0.330 0.340 200,000 67,700 0.3385 0.330 0.315 0.330 0.330 0.340 200,000 0.3385 -1.49%
2019-11-22 0 0.335 0.335 0.340 0.320 0.320 10,000 3,200 0.3200 0.335 0.335 0.340 0.320 0.320 10,000 0.3200 3.08%
2019-11-21 0 0.325 0.325 0.340 0.325 0.325 20,000 6,500 0.3250 0.325 0.325 0.340 0.325 0.325 20,000 0.3250 -1.52%
2019-11-20 0 0.330 0.315 0.340 - - 0 0 - 0.330 0.315 0.340 - - 0 - 0.00%
2019-11-19 0 0.330 0.310 0.340 0.305 0.335 140,000 46,600 0.3329 0.330 0.310 0.340 0.305 0.335 140,000 0.3329 0.00%
2019-11-18 0 0.330 0.325 0.340 0.305 0.330 30,000 9,650 0.3217 0.330 0.325 0.340 0.305 0.330 30,000 0.3217 0.00%
2019-11-15 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2019-11-14 0 0.330 0.330 0.340 0.300 0.340 1,080,000 335,050 0.3102 0.330 0.330 0.340 0.300 0.340 1,080,000 0.3102 -2.94%
2019-11-13 0 0.340 0.340 0.350 - - 0 0 - 0.340 0.340 0.350 - - 0 - 0.00%
2019-11-12 0 0.340 0.340 0.350 0.335 0.335 165,000 55,275 0.3350 0.340 0.340 0.350 0.335 0.335 165,000 0.3350 -4.23%
2019-11-11 0 0.355 0.340 0.355 - - 0 0 - 0.355 0.340 0.355 - - 0 - 0.00%
2019-11-08 0 0.355 0.355 0.360 0.350 0.350 50,000 17,500 0.3500 0.355 0.355 0.360 0.350 0.350 50,000 0.3500 -1.39%
2019-11-07 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2019-11-06 0 0.360 0.340 0.360 0.360 0.365 200,000 72,175 0.3609 0.360 0.340 0.360 0.360 0.365 200,000 0.3609 0.00%
2019-11-05 0 0.360 0.340 0.360 0.360 0.360 5,000 1,800 0.3600 0.360 0.340 0.360 0.360 0.360 5,000 0.3600 0.00%
2019-11-04 0 0.360 0.345 0.360 0.340 0.360 45,000 16,050 0.3567 0.360 0.345 0.360 0.340 0.360 45,000 0.3567 0.00%
2019-11-01 0 0.360 0.340 0.360 0.350 0.360 75,000 26,500 0.3533 0.360 0.340 0.360 0.350 0.360 75,000 0.3533 0.00%
2019-10-31 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2019-10-30 0 0.360 0.350 0.360 0.340 0.360 80,000 28,600 0.3575 0.360 0.350 0.360 0.340 0.360 80,000 0.3575 2.86%
2019-10-29 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2019-10-28 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2019-10-25 0 0.350 0.335 0.350 0.350 0.350 40,000 14,000 0.3500 0.350 0.335 0.350 0.350 0.350 40,000 0.3500 0.00%
2019-10-24 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2019-10-23 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2019-10-22 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2019-10-21 0 0.350 0.350 0.360 0.330 0.350 100,000 34,050 0.3405 0.350 0.350 0.360 0.330 0.350 100,000 0.3405 -1.41%
2019-10-18 0 0.355 0.350 0.355 0.350 0.355 20,000 7,050 0.3525 0.355 0.350 0.355 0.350 0.355 20,000 0.3525 1.43%
2019-10-17 0 0.350 0.345 0.350 0.350 0.350 20,000 7,000 0.3500 0.350 0.345 0.350 0.350 0.350 20,000 0.3500 -2.78%
2019-10-16 0 0.360 0.350 0.370 - - 0 0 - 0.360 0.350 0.370 - - 0 - 0.00%
2019-10-15 0 0.360 0.350 0.365 0.350 0.360 45,000 15,950 0.3544 0.360 0.350 0.365 0.350 0.360 45,000 0.3544 -2.70%
2019-10-14 0 0.370 0.345 0.370 0.350 0.370 145,000 52,200 0.3600 0.370 0.345 0.370 0.350 0.370 145,000 0.3600 0.00%
2019-10-11 0 0.370 0.360 0.370 0.355 0.370 140,000 50,625 0.3616 0.370 0.360 0.370 0.355 0.370 140,000 0.3616 -1.33%
2019-10-10 0 0.375 0.370 0.380 0.350 0.375 185,000 67,000 0.3622 0.375 0.370 0.380 0.350 0.375 185,000 0.3622 2.74%
2019-10-09 0 0.365 0.350 0.365 0.335 0.365 110,000 38,150 0.3468 0.365 0.350 0.365 0.335 0.365 110,000 0.3468 1.39%
2019-10-08 0 0.360 0.355 0.365 0.340 0.375 85,000 30,425 0.3579 0.360 0.355 0.365 0.340 0.375 85,000 0.3579 -1.37%
2019-10-04 0 0.365 0.355 0.370 0.355 0.365 235,000 84,325 0.3588 0.365 0.355 0.370 0.355 0.365 235,000 0.3588 7.35%
2019-10-03 0 0.340 0.340 0.360 0.330 0.335 120,000 40,050 0.3338 0.340 0.340 0.360 0.330 0.335 120,000 0.3338 -2.86%
2019-10-02 0 0.350 0.335 0.350 0.330 0.355 515,000 178,550 0.3467 0.350 0.335 0.350 0.330 0.355 515,000 0.3467 11.11%
2019-09-30 0 0.315 0.275 0.335 - - 0 0 - 0.315 0.275 0.335 - - 0 - 0.00%
2019-09-27 0 0.315 0.305 0.335 0.315 0.315 115,000 35,275 0.3067 0.315 0.305 0.335 0.315 0.315 115,000 0.3067 0.00%
2019-09-26 0 0.315 0.310 0.315 0.315 0.315 20,000 6,300 0.3150 0.315 0.310 0.315 0.315 0.315 20,000 0.3150 0.00%
2019-09-25 0 0.315 0.300 0.325 - - 0 0 - 0.315 0.300 0.325 - - 0 - 0.00%
2019-09-24 0 0.315 0.310 0.315 0.315 0.315 20,000 6,300 0.3150 0.315 0.310 0.315 0.315 0.315 20,000 0.3150 0.00%
2019-09-23 0 0.315 0.310 0.325 - - 0 0 - 0.315 0.310 0.325 - - 0 - 0.00%
2019-09-20 0 0.315 0.305 0.315 0.300 0.330 510,000 159,500 0.3127 0.315 0.305 0.315 0.300 0.330 510,000 0.3127 1.61%
2019-09-19 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2019-09-18 0 0.310 0.300 0.315 0.305 0.310 60,000 18,550 0.3092 0.310 0.300 0.315 0.305 0.310 60,000 0.3092 0.00%
2019-09-17 0 0.310 0.305 0.310 - - 0 0 - 0.310 0.305 0.310 - - 0 - -1.59%
2019-09-16 0 0.315 0.305 0.315 - - 0 0 - 0.315 0.305 0.315 - - 0 - 0.00%
2019-09-13 0 0.315 0.315 0.320 0.305 0.325 130,000 39,875 0.3067 0.315 0.315 0.320 0.305 0.325 130,000 0.3067 0.00%
2019-09-12 0 0.315 0.295 0.315 - - 0 0 - 0.315 0.295 0.315 - - 0 - -1.56%
2019-09-11 0 0.320 0.295 0.325 - - 0 0 - 0.320 0.295 0.325 - - 0 - 0.00%
2019-09-10 0 0.320 0.295 0.320 0.290 0.320 135,000 39,075 0.2894 0.320 0.295 0.320 0.290 0.320 135,000 0.2894 6.67%
2019-09-09 0 0.300 0.290 0.315 0.280 0.300 195,000 55,075 0.2824 0.300 0.290 0.315 0.280 0.300 195,000 0.2824 1.69%
2019-09-06 0 0.295 0.295 0.305 0.280 0.295 195,000 56,150 0.2879 0.295 0.295 0.305 0.280 0.295 195,000 0.2879 7.27%
2019-09-05 0 0.275 0.270 0.280 0.275 0.290 100,000 28,300 0.2830 0.275 0.270 0.280 0.275 0.290 100,000 0.2830 -1.79%
2019-09-04 0 0.280 0.270 0.290 0.280 0.280 200,000 56,000 0.2800 0.280 0.270 0.290 0.280 0.280 200,000 0.2800 -3.45%
2019-09-03 0 0.290 0.280 0.290 0.280 0.290 410,000 115,800 0.2824 0.290 0.280 0.290 0.280 0.290 410,000 0.2824 0.00%
2019-09-02 0 0.290 0.280 0.295 0.280 0.290 40,000 11,300 0.2825 0.290 0.280 0.295 0.280 0.290 40,000 0.2825 0.00%
2019-08-30 0 0.290 0.285 0.295 0.280 0.350 2,030,000 603,825 0.2975 0.290 0.285 0.295 0.280 0.350 2,030,000 0.2975 -4.92%
2019-08-29 0 0.305 0.305 0.325 - - 0 0 - 0.305 0.305 0.325 - - 0 - 1.67%
2019-08-28 0 0.300 0.300 0.310 0.300 0.300 5,000 1,500 0.3000 0.300 0.300 0.310 0.300 0.300 5,000 0.3000 -1.64%
2019-08-27 0 0.305 0.295 0.305 0.300 0.310 310,000 94,050 0.3034 0.305 0.295 0.305 0.300 0.310 310,000 0.3034 -6.15%
2019-08-26 0 0.325 0.300 0.325 0.325 0.325 15,000 4,875 0.3250 0.325 0.300 0.325 0.325 0.325 15,000 0.3250 0.00%
2019-08-23 0 0.325 0.325 0.330 0.320 0.325 40,000 12,950 0.3238 0.325 0.325 0.330 0.320 0.325 40,000 0.3238 0.00%
2019-08-22 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - -1.52%
2019-08-21 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - -1.49%
2019-08-20 0 0.335 0.315 0.335 0.305 0.335 15,000 4,725 0.3150 0.335 0.315 0.335 0.305 0.335 15,000 0.3150 1.52%
2019-08-19 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2019-08-16 0 0.330 0.310 0.330 0.320 0.330 60,000 19,550 0.3258 0.330 0.310 0.330 0.320 0.330 60,000 0.3258 0.00%
2019-08-15 0 0.330 0.320 0.335 0.320 0.330 70,000 22,550 0.3221 0.330 0.320 0.335 0.320 0.330 70,000 0.3221 -4.35%
2019-08-14 0 0.345 0.315 0.345 0.330 0.345 490,000 161,875 0.3304 0.345 0.315 0.345 0.330 0.345 490,000 0.3304 1.47%
2019-08-13 0 0.340 0.320 0.340 0.320 0.345 470,000 157,250 0.3346 0.340 0.320 0.340 0.320 0.345 470,000 0.3346 7.94%
2019-08-12 0 0.315 0.315 0.320 0.300 0.365 785,000 245,775 0.3131 0.315 0.315 0.320 0.300 0.365 785,000 0.3131 -8.70%
2019-08-09 0 0.345 0.345 0.355 0.340 0.350 50,000 17,300 0.3460 0.345 0.345 0.355 0.340 0.350 50,000 0.3460 1.47%
2019-08-08 0 0.340 0.340 0.350 0.325 0.360 250,000 87,475 0.3499 0.340 0.340 0.350 0.325 0.360 250,000 0.3499 0.00%
2019-08-07 0 0.340 0.305 0.340 0.340 0.340 15,000 5,100 0.3400 0.340 0.305 0.340 0.340 0.340 15,000 0.3400 0.00%
2019-08-06 1 - - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2019-08-05 0 0.340 0.310 0.340 0.320 0.340 160,000 52,350 0.3272 0.340 0.310 0.340 0.320 0.340 160,000 0.3272 6.25%
2019-08-02 0 0.320 0.310 0.320 0.320 0.330 70,000 22,800 0.3257 0.320 0.310 0.320 0.320 0.330 70,000 0.3257 -7.25%
2019-08-01 0 0.345 0.310 0.345 0.310 0.355 350,000 114,625 0.3275 0.345 0.310 0.345 0.310 0.355 350,000 0.3275 9.52%
2019-07-31 0 0.315 0.305 0.320 0.315 0.330 260,000 82,325 0.3166 0.315 0.305 0.320 0.315 0.330 260,000 0.3166 -10.00%
2019-07-30 0 0.350 0.320 0.380 - - 0 0 - 0.350 0.320 0.380 - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2019-07-26 0 0.350 0.325 0.360 - - 0 0 - 0.350 0.325 0.360 - - 0 - 0.00%
2019-07-25 0 0.350 0.335 0.360 0.315 0.350 35,000 11,375 0.3250 0.350 0.335 0.360 0.315 0.350 35,000 0.3250 -4.11%
2019-07-24 0 0.365 0.325 0.365 0.310 0.365 35,000 11,125 0.3179 0.365 0.325 0.365 0.310 0.365 35,000 0.3179 5.80%
2019-07-23 0 0.345 0.315 0.350 - - 0 0 - 0.345 0.315 0.350 - - 0 - 0.00%
2019-07-22 0 0.345 0.310 0.345 - - 0 0 - 0.345 0.310 0.345 - - 0 - -1.43%
2019-07-19 0 0.350 0.315 0.355 - - 0 0 - 0.350 0.315 0.355 - - 0 - 0.00%
2019-07-18 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2019-07-17 0 0.350 0.315 0.350 0.350 0.350 150,000 52,500 0.3500 0.350 0.315 0.350 0.350 0.350 150,000 0.3500 0.00%
2019-07-16 0 0.350 0.350 0.355 0.350 0.355 305,000 106,900 0.3505 0.350 0.350 0.355 0.350 0.355 305,000 0.3505 1.45%
2019-07-15 0 0.345 0.345 0.365 - - 25,000 8,750 0.3500 0.345 0.345 0.365 - - 25,000 0.3500 0.00%
2019-07-12 0 0.345 0.330 0.360 0.345 0.345 50,000 17,250 0.3450 0.345 0.330 0.360 0.345 0.345 50,000 0.3450 -2.82%
2019-07-11 0 0.355 0.330 0.355 - - 5,000 1,650 0.3300 0.355 0.330 0.355 - - 5,000 0.3300 -1.39%
2019-07-10 0 0.360 0.330 0.360 0.320 0.360 350,000 122,025 0.3486 0.360 0.330 0.360 0.320 0.360 350,000 0.3486 -1.37%
2019-07-09 0 0.365 0.350 0.365 0.350 0.365 160,000 56,550 0.3534 0.365 0.350 0.365 0.350 0.365 160,000 0.3534 4.29%
2019-07-08 0 0.350 0.350 0.355 0.310 0.365 465,000 159,175 0.3423 0.350 0.350 0.355 0.310 0.365 465,000 0.3423 -7.89%
2019-07-05 0 0.380 0.345 0.380 0.380 0.380 5,000 1,900 0.3800 0.380 0.345 0.380 0.380 0.380 5,000 0.3800 5.56%
2019-07-04 0 0.360 0.360 0.385 0.355 0.355 60,000 21,300 0.3550 0.360 0.360 0.385 0.355 0.355 60,000 0.3550 -5.26%
2019-07-03 0 0.380 0.380 0.385 0.360 0.375 225,000 82,675 0.3674 0.380 0.380 0.385 0.360 0.375 225,000 0.3674 7.04%
2019-07-02 0 0.355 0.330 0.355 0.355 0.355 40,000 14,200 0.3550 0.355 0.330 0.355 0.355 0.355 40,000 0.3550 0.00%
2019-06-28 0 0.355 0.350 0.355 0.355 0.365 190,000 68,350 0.3597 0.355 0.350 0.355 0.355 0.365 190,000 0.3597 -2.74%
2019-06-27 0 0.365 0.345 0.365 0.335 0.365 80,000 27,425 0.3428 0.365 0.345 0.365 0.335 0.365 80,000 0.3428 2.82%
2019-06-26 0 0.355 0.330 0.360 - - 0 0 - 0.355 0.330 0.360 - - 0 - 0.00%
2019-06-25 0 0.355 0.345 0.355 0.355 0.355 5,000 1,775 0.3550 0.355 0.345 0.355 0.355 0.355 5,000 0.3550 -1.39%
2019-06-24 0 0.360 0.360 0.365 0.350 0.350 15,000 5,250 0.3500 0.360 0.360 0.365 0.350 0.350 15,000 0.3500 0.00%
2019-06-21 0 0.360 0.360 0.365 0.335 0.335 9,100 2,966 0.3259 0.360 0.360 0.365 0.335 0.335 9,100 0.3259 5.88%
2019-06-20 0 0.340 0.330 0.350 0.335 0.350 135,000 45,925 0.3402 0.340 0.330 0.350 0.335 0.350 135,000 0.3402 -8.11%
2019-06-19 0 0.370 0.330 0.370 - - 0 0 - 0.370 0.330 0.370 - - 0 - -1.33%
2019-06-18 0 0.375 0.375 0.420 0.350 0.350 320,000 112,000 0.3500 0.375 0.375 0.420 0.350 0.350 320,000 0.3500 8.70%
2019-06-17 0 0.345 0.345 0.355 0.340 0.345 135,000 46,550 0.3448 0.345 0.345 0.355 0.340 0.345 135,000 0.3448 0.00%
2019-06-14 0 0.345 0.345 0.350 - - 0 0 - 0.345 0.345 0.350 - - 0 - 1.47%
2019-06-13 0 0.340 0.310 0.350 0.340 0.340 10,000 3,400 0.3400 0.340 0.310 0.350 0.340 0.340 10,000 0.3400 -2.86%
2019-06-12 0 0.350 0.340 0.355 0.350 0.355 220,000 77,375 0.3517 0.350 0.340 0.355 0.350 0.355 220,000 0.3517 -1.41%
2019-06-11 0 0.355 0.350 0.355 0.355 0.355 190,000 67,450 0.3550 0.355 0.350 0.355 0.355 0.355 190,000 0.3550 -4.05%
2019-06-10 0 0.370 0.370 0.375 0.350 0.355 45,000 15,950 0.3544 0.370 0.370 0.375 0.350 0.355 45,000 0.3544 -1.33%
2019-06-06 0 0.375 0.350 0.375 0.375 0.375 60,000 22,500 0.3750 0.375 0.350 0.375 0.375 0.375 60,000 0.3750 0.00%
2019-06-05 0 0.375 0.350 0.375 0.370 0.375 545,000 204,125 0.3745 0.375 0.350 0.375 0.370 0.375 545,000 0.3745 2.74%
2019-06-04 0 0.365 0.310 0.385 0.360 0.385 50,000 18,525 0.3705 0.365 0.310 0.385 0.360 0.385 50,000 0.3705 -6.41%
2019-06-03 0 0.390 0.300 0.390 - - 0 0 - 0.390 0.300 0.390 - - 0 - -2.50%
2019-05-31 0 0.400 0.375 0.400 0.400 0.400 5,000 2,000 0.4000 0.400 0.375 0.400 0.400 0.400 5,000 0.4000 1.27%
2019-05-30 0 0.395 0.390 0.400 0.375 0.395 440,000 167,925 0.3816 0.395 0.390 0.400 0.375 0.395 440,000 0.3816 -2.47%
2019-05-29 0 0.405 0.385 0.420 0.400 0.405 20,000 8,025 0.4013 0.405 0.385 0.420 0.400 0.405 20,000 0.4013 1.25%
2019-05-28 0 0.400 0.390 0.415 - - 0 0 - 0.400 0.390 0.415 - - 0 - 0.00%
2019-05-27 0 0.400 0.390 0.415 0.400 0.400 50,200 20,083 0.4001 0.400 0.390 0.415 0.400 0.400 50,200 0.4001 0.00%
2019-05-24 0 0.400 0.400 0.410 0.390 0.400 175,000 69,650 0.3980 0.400 0.400 0.410 0.390 0.400 175,000 0.3980 -4.76%
2019-05-23 0 0.420 0.390 0.420 0.390 0.420 325,000 126,975 0.3907 0.420 0.390 0.420 0.390 0.420 325,000 0.3907 6.33%
2019-05-22 0 0.395 0.390 0.410 0.385 0.395 665,000 256,825 0.3862 0.395 0.390 0.410 0.385 0.395 665,000 0.3862 1.28%
2019-05-21 0 0.390 0.375 0.400 0.390 0.390 10,000 3,900 0.3900 0.390 0.375 0.400 0.390 0.390 10,000 0.3900 0.00%
2019-05-20 0 0.390 0.385 0.400 0.375 0.390 90,000 34,400 0.3822 0.390 0.385 0.400 0.375 0.390 90,000 0.3822 -3.70%
2019-05-17 0 0.405 0.360 0.410 0.405 0.405 260,000 105,300 0.4050 0.405 0.360 0.410 0.405 0.405 260,000 0.4050 2.53%
2019-05-16 0 0.395 0.390 0.400 0.390 0.425 860,000 342,150 0.3978 0.395 0.390 0.400 0.390 0.425 860,000 0.3978 1.28%
2019-05-15 0 0.390 0.390 0.420 - - 0 0 - 0.390 0.390 0.420 - - 0 - 1.30%
2019-05-14 0 0.385 0.385 0.390 0.385 0.430 630,000 253,675 0.4027 0.385 0.385 0.390 0.385 0.430 630,000 0.4027 -10.47%
2019-05-10 0 0.430 0.430 0.445 0.420 0.450 585,000 252,550 0.4317 0.430 0.430 0.445 0.420 0.450 585,000 0.4317 1.18%
2019-05-09 0 0.425 0.400 0.430 0.395 0.425 60,000 24,750 0.4125 0.425 0.400 0.430 0.395 0.425 60,000 0.4125 -1.16%
2019-05-08 0 0.430 0.400 0.435 0.430 0.430 25,000 10,750 0.4300 0.430 0.400 0.435 0.430 0.430 25,000 0.4300 4.88%
2019-05-07 0 0.410 0.410 0.420 0.400 0.440 335,000 137,650 0.4109 0.410 0.410 0.420 0.400 0.440 335,000 0.4109 0.00%
2019-05-06 0 0.410 0.410 0.430 0.400 0.415 140,000 56,475 0.4034 0.410 0.410 0.430 0.400 0.415 140,000 0.4034 -8.89%
2019-05-03 0 0.450 0.420 0.480 0.450 0.450 75,000 33,750 0.4500 0.450 0.420 0.480 0.450 0.450 75,000 0.4500 0.00%
2019-05-02 0 0.450 0.450 0.460 0.425 0.460 60,000 27,325 0.4554 0.450 0.450 0.460 0.425 0.460 60,000 0.4554 -4.26%
2019-04-30 0 0.470 0.460 0.470 - - 0 0 - 0.470 0.460 0.470 - - 0 - 0.00%
2019-04-29 0 0.470 0.460 0.470 0.460 0.480 170,000 79,600 0.4682 0.470 0.460 0.470 0.460 0.480 170,000 0.4682 2.17%
2019-04-26 0 0.460 0.455 0.465 0.460 0.460 25,000 11,500 0.4600 0.460 0.455 0.465 0.460 0.460 25,000 0.4600 -1.08%
2019-04-25 0 0.465 0.450 0.475 0.465 0.480 75,000 35,325 0.4710 0.465 0.450 0.475 0.465 0.480 75,000 0.4710 -2.11%
2019-04-24 0 0.475 0.465 0.480 0.475 0.480 70,000 33,350 0.4764 0.475 0.465 0.480 0.475 0.480 70,000 0.4764 -1.04%
2019-04-23 0 0.480 0.455 0.485 0.480 0.485 195,000 94,075 0.4824 0.480 0.455 0.485 0.480 0.485 195,000 0.4824 0.00%
2019-04-18 0 0.480 0.445 0.480 0.480 0.500 102,000 50,850 0.4985 0.480 0.445 0.480 0.480 0.500 102,000 0.4985 0.00%
2019-04-17 0 0.480 0.460 0.490 0.455 0.480 55,000 25,350 0.4609 0.480 0.460 0.490 0.455 0.480 55,000 0.4609 3.23%
2019-04-16 0 0.465 0.465 0.480 0.455 0.480 125,000 57,800 0.4624 0.465 0.465 0.480 0.455 0.480 125,000 0.4624 -2.11%
2019-04-15 0 0.475 0.460 0.480 0.475 0.480 50,000 23,950 0.4790 0.475 0.460 0.480 0.475 0.480 50,000 0.4790 -3.06%
2019-04-12 0 0.490 0.470 0.490 0.440 0.490 135,000 62,000 0.4593 0.490 0.470 0.490 0.440 0.490 135,000 0.4593 3.16%
2019-04-11 0 0.475 0.460 0.490 0.470 0.495 80,000 38,200 0.4775 0.475 0.460 0.490 0.470 0.495 80,000 0.4775 -4.04%
2019-04-10 0 0.495 0.490 0.495 0.425 0.520 2,935,000 1,377,400 0.4693 0.495 0.490 0.495 0.425 0.520 2,935,000 0.4693 16.47%
2019-04-09 0 0.425 0.410 0.440 0.410 0.435 490,000 206,900 0.4222 0.425 0.410 0.440 0.410 0.435 490,000 0.4222 -2.30%
2019-04-08 0 0.435 0.410 0.440 0.410 0.455 25,000 10,600 0.4240 0.435 0.410 0.440 0.410 0.455 25,000 0.4240 -3.33%
2019-04-04 0 0.450 0.430 0.450 0.400 0.455 400,000 172,875 0.4322 0.450 0.430 0.450 0.400 0.455 400,000 0.4322 -1.10%
2019-04-03 0 0.455 0.430 0.460 0.430 0.465 170,000 75,325 0.4431 0.455 0.430 0.460 0.430 0.465 170,000 0.4431 -1.09%
2019-04-02 0 0.460 0.430 0.470 0.425 0.470 125,000 55,550 0.4444 0.460 0.430 0.470 0.425 0.470 125,000 0.4444 2.22%
2019-04-01 0 0.450 0.425 0.475 0.450 0.475 300,000 139,275 0.4643 0.450 0.425 0.475 0.450 0.475 300,000 0.4643 0.00%
2019-03-29 0 0.450 0.425 0.460 0.415 0.460 75,000 32,850 0.4380 0.450 0.425 0.460 0.415 0.460 75,000 0.4380 2.27%
2019-03-28 0 0.440 0.425 0.465 0.440 0.440 10,000 4,400 0.4400 0.440 0.425 0.465 0.440 0.440 10,000 0.4400 0.00%
2019-03-27 0 0.440 0.435 0.460 0.420 0.440 25,000 10,800 0.4320 0.440 0.435 0.460 0.420 0.440 25,000 0.4320 -4.35%
2019-03-26 0 0.460 0.425 0.460 0.460 0.470 175,000 81,925 0.4681 0.460 0.425 0.460 0.460 0.470 175,000 0.4681 2.22%
2019-03-25 0 0.450 0.425 0.455 0.415 0.450 230,000 98,325 0.4275 0.450 0.425 0.455 0.415 0.450 230,000 0.4275 -3.23%
2019-03-22 0 0.465 0.425 0.465 0.465 0.465 65,000 30,225 0.4650 0.465 0.425 0.465 0.465 0.465 65,000 0.4650 1.09%
2019-03-21 0 0.460 0.415 0.460 - - 0 0 - 0.460 0.415 0.460 - - 0 - 0.00%
2019-03-20 0 0.460 0.460 0.465 0.460 0.465 45,000 20,850 0.4633 0.460 0.460 0.465 0.460 0.465 45,000 0.4633 -1.08%
2019-03-19 0 0.465 0.460 0.480 0.465 0.510 180,000 87,675 0.4871 0.465 0.460 0.480 0.465 0.510 180,000 0.4871 1.09%
2019-03-18 0 0.460 0.460 0.485 0.460 0.495 410,000 199,625 0.4869 0.460 0.460 0.485 0.460 0.495 410,000 0.4869 -1.08%
2019-03-15 0 0.465 0.435 0.465 0.435 0.480 435,000 196,625 0.4520 0.465 0.435 0.465 0.435 0.480 435,000 0.4520 13.41%
2019-03-14 0 0.410 0.410 0.440 0.390 0.420 90,000 36,100 0.4011 0.410 0.410 0.440 0.390 0.420 90,000 0.4011 -8.89%
2019-03-13 0 0.450 0.440 0.450 0.440 0.450 105,000 47,200 0.4495 0.450 0.440 0.450 0.440 0.450 105,000 0.4495 2.27%
2019-03-12 0 0.440 0.425 0.440 0.400 0.440 280,000 118,675 0.4238 0.440 0.425 0.440 0.400 0.440 280,000 0.4238 10.00%
2019-03-11 0 0.400 0.365 0.400 0.400 0.400 150,000 60,000 0.4000 0.400 0.365 0.400 0.400 0.400 150,000 0.4000 0.00%
2019-03-08 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2019-03-07 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2019-03-06 0 0.400 0.390 0.415 0.390 0.400 160,000 63,600 0.3975 0.400 0.390 0.415 0.390 0.400 160,000 0.3975 0.00%
2019-03-05 0 0.400 0.360 0.400 0.390 0.400 265,000 105,600 0.3985 0.400 0.360 0.400 0.390 0.400 265,000 0.3985 2.56%
2019-03-04 0 0.390 0.365 0.390 0.390 0.390 100,000 39,000 0.3900 0.390 0.365 0.390 0.390 0.390 100,000 0.3900 -2.50%
2019-03-01 0 0.400 0.375 0.400 0.360 0.410 760,000 296,400 0.3900 0.400 0.375 0.400 0.360 0.410 760,000 0.3900 14.29%
2019-02-28 0 0.350 0.330 0.350 0.335 0.350 15,000 5,175 0.3450 0.350 0.330 0.350 0.335 0.350 15,000 0.3450 -1.41%
2019-02-27 0 0.355 0.345 0.360 0.355 0.355 15,000 5,325 0.3550 0.355 0.345 0.360 0.355 0.355 15,000 0.3550 0.00%
2019-02-26 0 0.355 0.345 0.355 0.350 0.375 275,000 97,900 0.3560 0.355 0.345 0.355 0.350 0.375 275,000 0.3560 -6.58%
2019-02-25 0 0.380 0.350 0.395 0.370 0.380 120,000 45,550 0.3796 0.380 0.350 0.395 0.370 0.380 120,000 0.3796 5.56%
2019-02-22 0 0.360 0.360 0.365 0.330 0.365 330,000 114,875 0.3481 0.360 0.360 0.365 0.330 0.365 330,000 0.3481 5.88%
2019-02-21 0 0.340 0.340 0.350 0.325 0.325 5,000 1,625 0.3250 0.340 0.340 0.350 0.325 0.325 5,000 0.3250 6.25%
2019-02-20 0 0.320 0.320 0.345 0.315 0.320 15,000 4,750 0.3167 0.320 0.320 0.345 0.315 0.320 15,000 0.3167 -8.57%
2019-02-19 0 0.350 0.320 0.350 0.320 0.350 205,000 65,850 0.3212 0.350 0.320 0.350 0.320 0.350 205,000 0.3212 6.06%
2019-02-18 0 0.330 0.330 0.340 0.310 0.340 170,000 55,700 0.3276 0.330 0.330 0.340 0.310 0.340 170,000 0.3276 -4.35%
2019-02-15 0 0.345 0.330 0.350 0.320 0.345 20,000 6,650 0.3325 0.345 0.330 0.350 0.320 0.345 20,000 0.3325 -1.43%
2019-02-14 0 0.350 0.340 0.355 0.330 0.350 470,000 159,300 0.3389 0.350 0.340 0.355 0.330 0.350 470,000 0.3389 2.94%
2019-02-13 0 0.340 0.305 0.340 0.340 0.345 550,000 186,950 0.3399 0.340 0.305 0.340 0.340 0.345 550,000 0.3399 3.03%
2019-02-12 0 0.330 0.305 0.330 0.295 0.330 30,000 9,200 0.3067 0.330 0.305 0.330 0.295 0.330 30,000 0.3067 -1.49%
2019-02-11 0 0.335 0.300 0.335 0.325 0.340 230,000 75,150 0.3267 0.335 0.300 0.335 0.325 0.340 230,000 0.3267 -1.47%
2019-02-08 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2019-02-04 0 0.340 0.300 0.340 0.340 0.340 20,000 6,800 0.3400 0.340 0.300 0.340 0.340 0.340 20,000 0.3400 1.49%
2019-02-01 0 0.335 0.305 0.335 0.335 0.335 100,000 33,500 0.3350 0.335 0.305 0.335 0.335 0.335 100,000 0.3350 6.35%
2019-01-31 0 0.315 0.315 0.325 0.300 0.355 320,000 103,875 0.3246 0.315 0.315 0.325 0.300 0.355 320,000 0.3246 3.28%
2019-01-30 0 0.305 0.295 0.325 0.305 0.305 130,000 39,650 0.3050 0.305 0.295 0.325 0.305 0.305 130,000 0.3050 1.67%
2019-01-29 0 0.300 0.295 0.320 0.300 0.300 105,000 31,500 0.3000 0.300 0.295 0.320 0.300 0.300 105,000 0.3000 -3.23%
2019-01-28 0 0.310 0.310 0.340 0.310 0.310 55,000 17,050 0.3100 0.310 0.310 0.340 0.310 0.310 55,000 0.3100 1.64%
2019-01-25 0 0.305 0.290 0.310 0.305 0.310 105,000 32,350 0.3081 0.305 0.290 0.310 0.305 0.310 105,000 0.3081 -1.61%
2019-01-24 0 0.310 0.310 0.330 - - 0 0 - 0.310 0.310 0.330 - - 0 - 0.00%
2019-01-23 0 0.310 0.310 0.335 0.290 0.305 160,000 48,025 0.3002 0.310 0.310 0.335 0.290 0.305 160,000 0.3002 6.90%
2019-01-22 0 0.290 0.290 0.310 0.285 0.295 120,000 35,100 0.2925 0.290 0.290 0.310 0.285 0.295 120,000 0.2925 -3.33%
2019-01-21 0 0.300 0.285 0.305 - - 0 0 - 0.300 0.285 0.305 - - 0 - 0.00%
2019-01-18 0 0.300 0.290 0.305 0.280 0.315 1,305,000 382,850 0.2934 0.300 0.290 0.305 0.280 0.315 1,305,000 0.2934 -6.25%
2019-01-17 0 0.320 0.320 0.350 - - 0 0 - 0.320 0.320 0.350 - - 0 - 4.92%
2019-01-16 0 0.305 0.305 0.350 0.305 0.305 40,000 12,200 0.3050 0.305 0.305 0.350 0.305 0.305 40,000 0.3050 0.00%
2019-01-15 0 0.305 0.305 0.360 0.305 0.310 60,000 18,575 0.3096 0.305 0.305 0.360 0.305 0.310 60,000 0.3096 0.00%
2019-01-14 0 0.305 0.305 0.310 0.300 0.320 170,000 53,150 0.3126 0.305 0.305 0.310 0.300 0.320 170,000 0.3126 -3.17%
2019-01-11 0 0.315 0.315 0.320 0.315 0.315 70,000 22,050 0.3150 0.315 0.315 0.320 0.315 0.315 70,000 0.3150 -1.56%
2019-01-10 0 0.320 0.285 0.350 - - 0 0 - 0.320 0.285 0.350 - - 0 - 0.00%
2019-01-09 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2019-01-08 0 0.320 0.290 0.330 - - 0 0 - 0.320 0.290 0.330 - - 0 - 0.00%
2019-01-07 0 0.320 0.295 0.345 0.320 0.320 30,000 9,600 0.3200 0.320 0.295 0.345 0.320 0.320 30,000 0.3200 0.00%
2019-01-04 0 0.320 0.305 0.320 0.320 0.320 195,000 62,400 0.3200 0.320 0.305 0.320 0.320 0.320 195,000 0.3200 6.67%
2019-01-03 0 0.300 0.305 0.325 0.300 0.305 120,000 36,250 0.3021 0.300 0.305 0.325 0.300 0.305 120,000 0.3021 -1.64%
2019-01-02 0 0.305 0.305 0.315 0.300 0.320 590,000 179,975 0.3050 0.305 0.305 0.315 0.300 0.320 590,000 0.3050 -6.15%
2018-12-31 0 0.325 0.310 0.345 - - 0 0 - 0.325 0.310 0.345 - - 0 - 0.00%
2018-12-28 0 0.325 0.310 0.345 - - 0 0 - 0.325 0.310 0.345 - - 0 - 0.00%
2018-12-27 0 0.325 0.325 0.335 0.320 0.335 70,000 23,150 0.3307 0.325 0.325 0.335 0.320 0.335 70,000 0.3307 -4.41%
2018-12-24 0 0.340 0.345 0.350 - - 0 0 - 0.340 0.345 0.350 - - 0 - 4.62%
2018-12-21 0 0.325 0.310 0.345 0.325 0.325 470,000 152,750 0.3250 0.325 0.310 0.345 0.325 0.325 470,000 0.3250 0.00%
2018-12-20 0 0.325 0.325 0.345 0.320 0.330 190,000 62,050 0.3266 0.325 0.325 0.345 0.320 0.330 190,000 0.3266 -7.14%
2018-12-19 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2018-12-18 0 0.350 0.335 0.350 0.350 0.350 185,000 64,750 0.3500 0.350 0.335 0.350 0.350 0.350 185,000 0.3500 0.00%
2018-12-17 0 0.350 0.340 0.355 0.340 0.365 655,000 232,475 0.3549 0.350 0.340 0.355 0.340 0.365 655,000 0.3549 -12.50%
2018-12-14 0 0.400 0.355 0.400 - - 0 0 - 0.400 0.355 0.400 - - 0 - 2.56%
2018-12-13 0 0.390 0.355 0.410 0.345 0.390 60,000 22,125 0.3688 0.390 0.355 0.410 0.345 0.390 60,000 0.3688 -2.50%
2018-12-12 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2018-12-11 0 0.400 0.400 0.420 0.320 0.370 65,000 23,550 0.3623 0.400 0.400 0.420 0.320 0.370 65,000 0.3623 8.11%
2018-12-10 0 0.370 0.320 0.370 - - 1,400,000 504,000 0.3600 0.370 0.320 0.370 - - 1,400,000 0.3600 0.00%
2018-12-07 0 0.370 0.350 0.420 - - 0 0 - 0.370 0.350 0.420 - - 0 - 0.00%
2018-12-06 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2018-12-05 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2018-12-04 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2018-12-03 0 0.370 0.355 0.400 0.350 0.370 30,000 11,000 0.3667 0.370 0.355 0.400 0.350 0.370 30,000 0.3667 0.00%
2018-11-30 0 0.370 0.325 0.370 - - 0 0 - 0.370 0.325 0.370 - - 0 - 0.00%
2018-11-29 0 0.370 0.360 0.370 0.370 0.370 65,000 24,050 0.3700 0.370 0.360 0.370 0.370 0.370 65,000 0.3700 -2.63%
2018-11-28 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2018-11-27 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2018-11-26 0 0.380 0.370 0.380 0.380 0.380 5,000 1,900 0.3800 0.380 0.370 0.380 0.380 0.380 5,000 0.3800 -1.30%
2018-11-23 0 0.385 0.385 0.400 0.355 0.355 20,000 7,100 0.3550 0.385 0.385 0.400 0.355 0.355 20,000 0.3550 -3.75%
2018-11-22 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2018-11-21 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2018-11-20 0 0.400 0.385 0.400 0.405 0.405 40,000 16,200 0.4050 0.400 0.385 0.400 0.405 0.405 40,000 0.4050 1.27%
2018-11-19 0 0.395 0.395 0.420 0.370 0.400 910,000 354,050 0.3891 0.395 0.395 0.420 0.370 0.400 910,000 0.3891 5.33%
2018-11-16 0 0.375 0.375 0.385 0.375 0.380 55,000 20,650 0.3755 0.375 0.375 0.385 0.375 0.380 55,000 0.3755 0.00%
2018-11-15 0 0.375 0.375 0.410 0.355 0.430 85,000 33,600 0.3953 0.375 0.375 0.410 0.355 0.430 85,000 0.3953 8.70%
2018-11-14 0 0.345 0.340 0.390 0.345 0.345 105,000 36,225 0.3450 0.345 0.340 0.390 0.345 0.345 105,000 0.3450 2.99%
2018-11-13 0 0.335 0.335 0.360 0.330 0.330 5,000 1,650 0.3300 0.335 0.335 0.360 0.330 0.330 5,000 0.3300 3.08%
2018-11-12 0 0.325 0.325 0.360 - - 0 0 - 0.325 0.325 0.360 - - 0 - 0.00%
2018-11-09 0 0.325 0.325 0.350 - - 0 0 - 0.325 0.325 0.350 - - 0 - 0.00%
2018-11-08 0 0.325 0.325 0.350 0.325 0.325 20,000 6,500 0.3250 0.325 0.325 0.350 0.325 0.325 20,000 0.3250 0.00%
2018-11-07 0 0.325 0.325 0.340 - - 0 0 - 0.325 0.325 0.340 - - 0 - 0.00%
2018-11-06 0 0.325 0.325 0.350 0.315 0.335 255,000 83,600 0.3278 0.325 0.325 0.350 0.315 0.335 255,000 0.3278 4.84%
2018-11-05 0 0.310 0.305 0.330 0.305 0.345 825,000 259,425 0.3145 0.310 0.305 0.330 0.305 0.345 825,000 0.3145 -8.82%
2018-11-02 0 0.340 0.340 0.350 0.310 0.375 220,000 73,200 0.3327 0.340 0.340 0.350 0.310 0.375 220,000 0.3327 -8.11%
2018-11-01 0 0.370 0.355 0.380 0.370 0.370 5,000 1,850 0.3700 0.370 0.355 0.380 0.370 0.370 5,000 0.3700 5.71%
2018-10-31 0 0.350 0.310 0.350 0.350 0.350 30,000 10,500 0.3500 0.350 0.310 0.350 0.350 0.350 30,000 0.3500 0.00%
2018-10-30 0 0.350 0.315 0.350 0.345 0.350 55,000 19,025 0.3459 0.350 0.315 0.350 0.345 0.350 55,000 0.3459 2.94%
2018-10-29 0 0.340 0.310 0.340 0.305 0.340 80,000 25,625 0.3203 0.340 0.310 0.340 0.305 0.340 80,000 0.3203 7.94%
2018-10-26 0 0.315 0.290 0.320 0.315 0.315 10,000 3,150 0.3150 0.315 0.290 0.320 0.315 0.315 10,000 0.3150 -1.56%
2018-10-25 0 0.320 0.290 0.325 0.320 0.320 20,000 6,400 0.3200 0.320 0.290 0.325 0.320 0.320 20,000 0.3200 -1.54%
2018-10-24 0 0.325 0.325 0.345 0.315 0.320 305,000 97,450 0.3195 0.325 0.325 0.345 0.315 0.320 305,000 0.3195 -7.14%
2018-10-23 0 0.350 0.315 0.360 0.350 0.350 30,000 10,500 0.3500 0.350 0.315 0.360 0.350 0.350 30,000 0.3500 -2.78%
2018-10-22 0 0.360 0.360 0.400 0.360 0.360 95,000 34,200 0.3600 0.360 0.360 0.400 0.360 0.360 95,000 0.3600 1.41%
2018-10-19 0 0.355 0.350 0.355 0.340 0.355 95,000 32,825 0.3455 0.355 0.350 0.355 0.340 0.355 95,000 0.3455 -1.39%
2018-10-18 0 0.360 0.315 0.360 - - 0 0 - 0.360 0.315 0.360 - - 0 - 0.00%
2018-10-16 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2018-10-15 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2018-10-12 0 0.360 0.360 0.380 0.320 0.350 55,000 18,950 0.3445 0.360 0.360 0.380 0.320 0.350 55,000 0.3445 2.86%
2018-10-11 0 0.350 0.350 0.355 0.305 0.360 445,000 147,425 0.3313 0.350 0.350 0.355 0.305 0.360 445,000 0.3313 -7.89%
2018-10-10 0 0.380 0.350 0.380 0.305 0.380 40,000 13,475 0.3369 0.380 0.350 0.380 0.305 0.380 40,000 0.3369 0.00%
2018-10-09 0 0.380 0.380 0.425 0.370 0.370 10,000 3,700 0.3700 0.380 0.380 0.425 0.370 0.370 10,000 0.3700 2.70%
2018-10-08 0 0.370 0.370 0.420 0.360 0.370 35,000 12,700 0.3629 0.370 0.370 0.420 0.360 0.370 35,000 0.3629 -11.90%
2018-10-05 0 0.420 0.360 0.420 - - 0 0 - 0.420 0.360 0.420 - - 0 - 0.00%
2018-10-04 0 0.420 0.360 0.420 - - 0 0 - 0.420 0.360 0.420 - - 0 - 0.00%
2018-10-03 0 0.420 0.380 0.430 - - 0 0 - 0.420 0.380 0.430 - - 0 - 0.00%
2018-10-02 0 0.420 0.360 0.420 - - 0 0 - 0.420 0.360 0.420 - - 0 - -1.18%
2018-09-28 0 0.425 0.390 0.425 - - 0 0 - 0.425 0.390 0.425 - - 0 - -1.16%
2018-09-27 0 0.430 0.390 0.430 0.400 0.430 65,000 27,350 0.4208 0.430 0.390 0.430 0.400 0.430 65,000 0.4208 0.00%
2018-09-26 0 0.430 0.390 0.430 - - 0 0 - 0.430 0.390 0.430 - - 0 - -1.15%
2018-09-24 0 0.435 0.370 0.435 - - 0 0 - 0.435 0.370 0.435 - - 0 - -1.14%
2018-09-21 0 0.440 0.440 0.445 0.405 0.440 50,000 21,325 0.4265 0.440 0.440 0.445 0.405 0.440 50,000 0.4265 -5.38%
2018-09-20 0 0.465 0.465 0.470 - - 0 0 - 0.465 0.465 0.470 - - 0 - 8.14%
2018-09-19 0 0.430 0.360 0.450 0.430 0.430 10,000 4,300 0.4300 0.430 0.360 0.450 0.430 0.430 10,000 0.4300 0.00%
2018-09-18 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - -1.15%
2018-09-17 0 0.435 0.355 0.470 - - 0 0 - 0.435 0.355 0.470 - - 0 - 0.00%
2018-09-14 0 0.435 0.435 0.440 - - 0 0 - 0.435 0.435 0.440 - - 0 - 8.75%
2018-09-13 0 0.400 0.400 0.435 - - 0 0 - 0.400 0.400 0.435 - - 0 - 0.00%
2018-09-12 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2018-09-11 0 0.400 0.370 0.440 - - 0 0 - 0.400 0.370 0.440 - - 0 - 0.00%
2018-09-10 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - -2.44%
2018-09-07 0 0.410 0.360 0.410 - - 0 0 - 0.410 0.360 0.410 - - 0 - -1.20%
2018-09-06 0 0.415 0.360 0.415 - - 0 0 - 0.415 0.360 0.415 - - 0 - 0.00%
2018-09-05 0 0.415 0.365 0.415 0.415 0.415 20,000 8,300 0.4150 0.415 0.365 0.415 0.415 0.415 20,000 0.4150 0.00%
2018-09-04 0 0.415 0.400 0.415 0.395 0.415 75,000 30,225 0.4030 0.415 0.400 0.415 0.395 0.415 75,000 0.4030 0.00%
2018-09-03 0 0.415 0.415 0.420 0.355 0.390 75,000 28,550 0.3807 0.415 0.415 0.420 0.355 0.390 75,000 0.3807 -1.19%
2018-08-31 0 0.420 0.320 0.420 - - 0 0 - 0.420 0.320 0.420 - - 0 - 0.00%
2018-08-30 0 0.420 0.350 0.420 0.420 0.420 5,000 2,100 0.4200 0.420 0.350 0.420 0.420 0.420 5,000 0.4200 0.00%
2018-08-29 0 0.420 0.370 0.420 0.420 0.420 45,000 18,900 0.4200 0.420 0.370 0.420 0.420 0.420 45,000 0.4200 0.00%
2018-08-28 0 0.420 0.420 0.430 0.420 0.430 35,000 14,800 0.4229 0.420 0.420 0.430 0.420 0.430 35,000 0.4229 -2.33%
2018-08-27 0 0.430 0.420 0.430 0.435 0.440 135,000 59,350 0.4396 0.430 0.420 0.430 0.435 0.440 135,000 0.4396 -1.15%
2018-08-24 0 0.435 0.405 0.435 - - 0 0 - 0.435 0.405 0.435 - - 0 - 0.00%
2018-08-23 0 0.435 0.405 0.445 0.435 0.435 10,000 4,350 0.4350 0.435 0.405 0.445 0.435 0.435 10,000 0.4350 0.00%
2018-08-22 0 0.435 0.405 0.440 0.405 0.440 560,000 233,550 0.4171 0.435 0.405 0.440 0.405 0.440 560,000 0.4171 12.99%
2018-08-21 0 0.385 0.385 0.395 0.380 0.395 80,000 30,725 0.3841 0.385 0.385 0.395 0.380 0.395 80,000 0.3841 -2.53%
2018-08-20 0 0.395 0.375 0.400 - - 0 0 - 0.395 0.375 0.400 - - 0 - 0.00%
2018-08-17 0 0.395 0.380 0.395 0.395 0.425 50,000 20,075 0.4015 0.395 0.380 0.395 0.395 0.425 50,000 0.4015 -3.66%
2018-08-16 0 0.410 0.380 0.410 0.355 0.415 45,000 16,775 0.3728 0.410 0.380 0.410 0.355 0.415 45,000 0.3728 -1.20%
2018-08-15 0 0.415 0.385 0.415 - - 0 0 - 0.415 0.385 0.415 - - 0 - -2.35%
2018-08-14 0 0.425 0.385 0.425 - - 0 0 - 0.425 0.385 0.425 - - 0 - 0.00%
2018-08-13 0 0.425 0.385 0.425 0.425 0.425 5,000 2,125 0.4250 0.425 0.385 0.425 0.425 0.425 5,000 0.4250 -1.16%
2018-08-10 0 0.430 0.385 0.430 0.415 0.430 60,000 25,725 0.4288 0.430 0.385 0.430 0.415 0.430 60,000 0.4288 3.61%
2018-08-09 0 0.415 0.410 0.420 0.410 0.415 65,000 26,825 0.4127 0.415 0.410 0.420 0.410 0.415 65,000 0.4127 3.75%
2018-08-08 0 0.400 0.400 0.425 0.400 0.400 250,000 100,000 0.4000 0.400 0.400 0.425 0.400 0.400 250,000 0.4000 1.27%
2018-08-07 0 0.395 0.395 0.430 - - 0 0 - 0.395 0.395 0.430 - - 0 - 0.00%
2018-08-06 0 0.395 0.395 0.440 0.395 0.400 105,000 41,975 0.3998 0.395 0.395 0.440 0.395 0.400 105,000 0.3998 1.28%
2018-08-03 0 0.390 0.390 0.415 0.390 0.405 95,000 37,375 0.3934 0.390 0.390 0.415 0.390 0.405 95,000 0.3934 -3.70%
2018-08-02 0 0.405 0.385 0.405 0.390 0.410 270,000 108,750 0.4028 0.405 0.385 0.405 0.390 0.410 270,000 0.4028 -8.99%
2018-08-01 0 0.445 0.415 0.450 0.405 0.445 130,000 54,625 0.4202 0.445 0.415 0.450 0.405 0.445 130,000 0.4202 1.14%
2018-07-31 0 0.440 0.415 0.440 - - 0 0 - 0.440 0.415 0.440 - - 0 - 0.00%
2018-07-30 0 0.440 0.420 0.450 0.440 0.440 5,000 2,200 0.4400 0.440 0.420 0.450 0.440 0.440 5,000 0.4400 -1.12%
2018-07-27 0 0.445 0.420 0.445 0.430 0.450 360,000 161,600 0.4489 0.445 0.420 0.445 0.430 0.450 360,000 0.4489 3.49%
2018-07-26 0 0.430 0.430 0.450 0.400 0.430 120,000 49,300 0.4108 0.430 0.430 0.450 0.400 0.430 120,000 0.4108 6.17%
2018-07-25 0 0.405 0.400 0.405 0.400 0.405 50,000 20,050 0.4010 0.405 0.400 0.405 0.400 0.405 50,000 0.4010 -2.41%
2018-07-24 0 0.415 0.390 0.420 0.410 0.415 60,000 24,650 0.4108 0.415 0.390 0.420 0.410 0.415 60,000 0.4108 -1.19%
2018-07-23 0 0.420 0.385 0.420 0.410 0.420 10,000 4,150 0.4150 0.420 0.385 0.420 0.410 0.420 10,000 0.4150 1.20%
2018-07-20 0 0.415 0.380 0.420 0.395 0.415 765,000 306,800 0.4010 0.415 0.380 0.420 0.395 0.415 765,000 0.4010 -5.68%
2018-07-19 0 0.440 0.405 0.440 - - 0 0 - 0.440 0.405 0.440 - - 0 - 0.00%
2018-07-18 0 0.440 0.405 0.440 - - 0 0 - 0.440 0.405 0.440 - - 0 - 0.00%
2018-07-17 0 0.440 0.405 0.440 - - 0 0 - 0.440 0.405 0.440 - - 0 - 0.00%
2018-07-16 0 0.440 0.410 0.440 - - 0 0 - 0.440 0.410 0.440 - - 0 - 0.00%
2018-07-13 0 0.440 0.440 0.450 0.400 0.400 5,000 2,000 0.4000 0.440 0.440 0.450 0.400 0.400 5,000 0.4000 2.33%
2018-07-12 0 0.430 0.430 0.450 0.425 0.425 10,000 4,250 0.4250 0.430 0.430 0.450 0.425 0.425 10,000 0.4250 2.38%
2018-07-11 0 0.420 0.380 0.420 0.420 0.420 5,000 2,100 0.4200 0.420 0.380 0.420 0.420 0.420 5,000 0.4200 0.00%
2018-07-10 0 0.420 0.410 0.455 0.420 0.450 80,000 33,750 0.4219 0.420 0.410 0.455 0.420 0.450 80,000 0.4219 0.00%
2018-07-09 0 0.420 0.420 0.455 0.410 0.420 35,000 14,550 0.4157 0.420 0.420 0.455 0.410 0.420 35,000 0.4157 1.20%
2018-07-06 0 0.415 0.410 0.420 0.410 0.420 80,000 33,400 0.4175 0.415 0.410 0.420 0.410 0.420 80,000 0.4175 -3.49%
2018-07-05 0 0.430 0.410 0.430 0.430 0.430 100,000 43,000 0.4300 0.430 0.410 0.430 0.430 0.430 100,000 0.4300 1.18%
2018-07-04 0 0.425 0.410 0.425 0.425 0.425 15,000 6,375 0.4250 0.425 0.410 0.425 0.425 0.425 15,000 0.4250 -1.16%
2018-07-03 0 0.430 0.430 0.440 0.425 0.430 245,000 105,175 0.4293 0.430 0.430 0.440 0.425 0.430 245,000 0.4293 -2.27%
2018-06-29 0 0.440 0.420 0.440 0.440 0.470 130,000 58,700 0.4515 0.440 0.420 0.440 0.440 0.470 130,000 0.4515 2.33%
2018-06-28 0 0.430 0.430 0.435 0.430 0.450 110,000 49,075 0.4461 0.430 0.430 0.435 0.430 0.450 110,000 0.4461 1.18%
2018-06-27 0 0.425 0.415 0.425 0.400 0.465 1,895,000 808,550 0.4267 0.425 0.415 0.425 0.400 0.465 1,895,000 0.4267 -15.00%
2018-06-26 0 0.500 0.500 0.520 0.485 0.530 90,000 45,900 0.5100 0.500 0.500 0.520 0.485 0.530 90,000 0.5100 0.00%
2018-06-25 0 0.500 0.470 0.500 0.500 0.500 5,000 2,500 0.5000 0.500 0.470 0.500 0.500 0.500 5,000 0.5000 0.00%
2018-06-22 0 0.500 0.500 0.510 - - 0 0 - 0.500 0.500 0.510 - - 0 - 0.00%
2018-06-21 0 0.500 0.480 0.500 0.500 0.500 35,000 17,500 0.5000 0.500 0.480 0.500 0.500 0.500 35,000 0.5000 2.04%
2018-06-20 0 0.490 0.480 0.495 0.465 0.495 230,000 111,225 0.4836 0.490 0.480 0.495 0.465 0.495 230,000 0.4836 0.00%
2018-06-19 0 0.490 0.480 0.490 0.480 0.520 455,000 226,875 0.4986 0.490 0.480 0.490 0.480 0.520 455,000 0.4986 -7.55%
2018-06-15 0 0.530 0.520 0.530 0.520 0.560 445,000 241,250 0.5421 0.530 0.520 0.530 0.520 0.560 445,000 0.5421 1.92%
2018-06-14 0 0.520 0.520 0.540 0.510 0.530 400,000 208,850 0.5221 0.520 0.520 0.540 0.510 0.530 400,000 0.5221 -7.14%
2018-06-13 0 0.560 0.530 0.560 0.560 0.560 35,000 19,600 0.5600 0.560 0.530 0.560 0.560 0.560 35,000 0.5600 5.66%
2018-06-12 0 0.530 0.530 0.550 0.530 0.530 130,000 69,000 0.5308 0.530 0.530 0.550 0.530 0.530 130,000 0.5308 -3.64%
2018-06-11 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - -1.79%
2018-06-08 0 0.560 0.540 0.560 0.560 0.560 55,000 29,800 0.5418 0.560 0.540 0.560 0.560 0.560 55,000 0.5418 3.70%
2018-06-07 0 0.540 0.550 0.560 0.540 0.540 200,000 108,000 0.5400 0.540 0.550 0.560 0.540 0.540 200,000 0.5400 -5.26%
2018-06-06 0 0.570 0.540 0.570 0.570 0.570 125,000 71,250 0.5700 0.570 0.540 0.570 0.570 0.570 125,000 0.5700 1.79%
2018-06-05 0 0.560 0.530 0.560 0.560 0.560 30,000 16,800 0.5600 0.560 0.530 0.560 0.560 0.560 30,000 0.5600 3.70%
2018-06-04 0 0.540 0.540 0.550 0.520 0.540 185,000 98,400 0.5319 0.540 0.540 0.550 0.520 0.540 185,000 0.5319 0.00%
2018-06-01 0 0.540 0.520 0.540 0.510 0.550 95,000 49,900 0.5253 0.540 0.520 0.540 0.510 0.550 95,000 0.5253 -5.26%
2018-05-31 0 0.570 0.550 0.570 0.550 0.570 175,000 97,200 0.5554 0.570 0.550 0.570 0.550 0.570 175,000 0.5554 0.00%
2018-05-30 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2018-05-29 0 0.570 0.570 0.580 0.540 0.570 320,000 176,350 0.5511 0.570 0.570 0.580 0.540 0.570 320,000 0.5511 0.00%
2018-05-28 0 0.570 0.560 0.570 0.560 0.580 280,000 160,400 0.5729 0.570 0.560 0.570 0.560 0.580 280,000 0.5729 0.00%
2018-05-25 0 0.570 0.550 0.570 0.570 0.570 10,000 5,700 0.5700 0.570 0.550 0.570 0.570 0.570 10,000 0.5700 -1.72%
2018-05-24 0 0.580 0.560 0.600 0.580 0.580 5,000 2,900 0.5800 0.580 0.560 0.600 0.580 0.580 5,000 0.5800 0.00%
2018-05-23 0 0.580 0.580 0.600 0.570 0.570 10,000 5,700 0.5700 0.580 0.580 0.600 0.570 0.570 10,000 0.5700 -4.92%
2018-05-21 0 0.610 0.580 0.620 0.610 0.610 10,000 6,100 0.6100 0.610 0.580 0.620 0.610 0.610 10,000 0.6100 -1.61%
2018-05-18 0 0.620 0.590 0.620 0.590 0.620 55,000 33,000 0.6000 0.620 0.590 0.620 0.590 0.620 55,000 0.6000 0.00%
2018-05-17 0 0.620 0.600 0.620 0.590 0.620 210,000 125,050 0.5955 0.620 0.600 0.620 0.590 0.620 210,000 0.5955 0.00%
2018-05-16 0 0.620 0.610 0.620 0.610 0.630 100,000 61,600 0.6160 0.620 0.610 0.620 0.610 0.630 100,000 0.6160 0.00%
2018-05-15 0 0.620 0.570 0.620 0.580 0.620 250,000 145,200 0.5808 0.620 0.570 0.620 0.580 0.620 250,000 0.5808 3.33%
2018-05-14 0 0.600 0.580 0.620 0.600 0.600 15,000 9,000 0.6000 0.600 0.580 0.620 0.600 0.600 15,000 0.6000 1.69%
2018-05-11 0 0.590 0.590 0.630 0.590 0.610 210,000 126,550 0.6026 0.590 0.590 0.630 0.590 0.610 210,000 0.6026 -7.81%
2018-05-10 0 0.640 0.610 0.640 0.640 0.640 165,000 105,600 0.6400 0.640 0.610 0.640 0.640 0.640 165,000 0.6400 -1.54%
2018-05-09 0 0.650 0.600 0.650 0.610 0.650 150,000 93,700 0.6247 0.650 0.600 0.650 0.610 0.650 150,000 0.6247 1.56%
2018-05-08 0 0.640 0.640 0.650 0.620 0.670 550,000 355,450 0.6463 0.640 0.640 0.650 0.620 0.670 550,000 0.6463 6.67%
2018-05-07 0 0.600 0.580 0.610 0.590 0.600 50,000 29,900 0.5980 0.600 0.580 0.610 0.590 0.600 50,000 0.5980 -3.23%
2018-05-04 0 0.620 0.590 0.620 0.600 0.640 200,000 120,500 0.6025 0.620 0.590 0.620 0.600 0.640 200,000 0.6025 -3.12%
2018-05-03 0 0.640 0.630 0.640 0.580 0.650 1,310,000 828,500 0.6324 0.640 0.630 0.640 0.580 0.650 1,310,000 0.6324 4.92%
2018-05-02 0 0.610 0.600 0.610 0.550 0.640 1,035,000 627,150 0.6059 0.610 0.600 0.610 0.550 0.640 1,035,000 0.6059 10.91%
2018-04-30 0 0.550 0.510 0.550 0.540 0.550 230,000 124,250 0.5402 0.550 0.510 0.550 0.540 0.550 230,000 0.5402 1.85%
2018-04-27 0 0.540 0.530 0.540 0.530 0.540 155,000 82,200 0.5303 0.540 0.530 0.540 0.530 0.540 155,000 0.5303 1.89%
2018-04-26 0 0.530 0.510 0.530 0.540 0.540 15,000 8,100 0.5400 0.530 0.510 0.530 0.540 0.540 15,000 0.5400 -1.85%
2018-04-25 0 0.540 0.510 0.540 0.500 0.540 40,000 20,250 0.5063 0.540 0.510 0.540 0.500 0.540 40,000 0.5063 8.00%
2018-04-24 0 0.500 0.500 0.530 0.500 0.510 45,000 22,550 0.5011 0.500 0.500 0.530 0.500 0.510 45,000 0.5011 -1.96%
2018-04-23 0 0.510 0.500 0.510 0.500 0.550 455,000 234,700 0.5158 0.510 0.500 0.510 0.500 0.550 455,000 0.5158 -8.93%
2018-04-20 0 0.560 0.530 0.560 0.520 0.560 420,000 231,100 0.5502 0.560 0.530 0.560 0.520 0.560 420,000 0.5502 7.69%
2018-04-19 0 0.520 0.520 0.540 0.510 0.550 515,000 278,400 0.5406 0.520 0.520 0.540 0.510 0.550 515,000 0.5406 4.00%
2018-04-18 0 0.500 0.475 0.500 0.450 0.530 915,000 439,875 0.4807 0.500 0.475 0.500 0.450 0.530 915,000 0.4807 16.28%
2018-04-17 0 0.430 0.430 0.435 0.430 0.440 70,000 30,700 0.4386 0.430 0.430 0.435 0.430 0.440 70,000 0.4386 -2.27%
2018-04-16 0 0.440 0.440 0.450 0.440 0.440 50,000 22,000 0.4400 0.440 0.440 0.450 0.440 0.440 50,000 0.4400 -2.22%
2018-04-13 0 0.450 0.445 0.450 0.450 0.460 90,000 40,600 0.4511 0.450 0.445 0.450 0.450 0.460 90,000 0.4511 0.00%
2018-04-12 0 0.450 0.450 0.460 0.450 0.450 205,000 92,250 0.4500 0.450 0.450 0.460 0.450 0.450 205,000 0.4500 -2.17%
2018-04-11 0 0.460 0.455 0.460 0.460 0.460 115,000 52,900 0.4600 0.460 0.455 0.460 0.460 0.460 115,000 0.4600 2.22%
2018-04-10 0 0.450 0.450 0.460 0.450 0.450 20,000 9,000 0.4500 0.450 0.450 0.460 0.450 0.450 20,000 0.4500 0.00%
2018-04-09 0 0.450 0.450 0.455 0.450 0.455 170,000 77,250 0.4544 0.450 0.450 0.455 0.450 0.455 170,000 0.4544 0.00%
2018-04-06 0 0.450 0.450 0.460 0.450 0.450 20,000 9,000 0.4500 0.450 0.450 0.460 0.450 0.450 20,000 0.4500 -3.23%
2018-04-04 0 0.465 0.450 0.465 - - 0 0 - 0.465 0.450 0.465 - - 0 - 0.00%
2018-04-03 0 0.465 0.450 0.465 0.450 0.465 155,000 71,550 0.4616 0.465 0.450 0.465 0.450 0.465 155,000 0.4616 1.09%
2018-03-29 0 0.460 0.460 0.480 - - 0 0 - 0.460 0.460 0.480 - - 0 - 5.75%
2018-03-28 0 0.435 0.435 0.485 0.435 0.465 185,000 85,125 0.4601 0.435 0.435 0.485 0.435 0.465 185,000 0.4601 -6.45%
2018-03-27 0 0.465 0.465 0.485 0.465 0.465 140,000 65,100 0.4650 0.465 0.465 0.485 0.465 0.465 140,000 0.4650 -4.12%
2018-03-26 0 0.485 0.460 0.495 - - 0 0 - 0.485 0.460 0.495 - - 0 - 0.00%
2018-03-23 0 0.485 0.465 0.485 0.455 0.485 350,000 161,650 0.4619 0.485 0.465 0.485 0.455 0.485 350,000 0.4619 -2.02%
2018-03-22 0 0.495 0.485 0.495 0.480 0.495 160,000 78,525 0.4908 0.495 0.485 0.495 0.480 0.495 160,000 0.4908 1.02%
2018-03-21 0 0.490 0.485 0.520 0.490 0.490 10,000 4,900 0.4900 0.490 0.485 0.520 0.490 0.490 10,000 0.4900 0.00%
2018-03-20 0 0.490 0.490 0.520 - - 0 0 - 0.490 0.490 0.520 - - 0 - 0.00%
2018-03-19 0 0.490 0.490 0.500 0.480 0.500 75,000 36,300 0.4840 0.490 0.490 0.500 0.480 0.500 75,000 0.4840 -2.00%
2018-03-16 0 0.500 0.500 0.510 0.480 0.500 60,000 29,600 0.4933 0.500 0.500 0.510 0.480 0.500 60,000 0.4933 0.00%
2018-03-15 0 0.500 0.490 0.500 0.495 0.500 250,000 124,175 0.4967 0.500 0.490 0.500 0.495 0.500 250,000 0.4967 0.00%
2018-03-14 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2018-03-13 0 0.500 0.495 0.500 0.485 0.510 495,000 245,100 0.4952 0.500 0.495 0.500 0.485 0.510 495,000 0.4952 2.04%
2018-03-12 0 0.490 0.490 0.500 0.490 0.500 50,000 24,650 0.4930 0.490 0.490 0.500 0.490 0.500 50,000 0.4930 -2.00%
2018-03-09 0 0.500 0.500 0.510 0.500 0.510 40,000 20,350 0.5088 0.500 0.500 0.510 0.500 0.510 40,000 0.5088 -7.41%
2018-03-08 0 0.540 0.490 0.540 0.490 0.540 105,000 52,600 0.5010 0.540 0.490 0.540 0.490 0.540 105,000 0.5010 8.00%
2018-03-07 0 0.500 0.490 0.500 0.500 0.510 55,000 27,550 0.5009 0.500 0.490 0.500 0.500 0.510 55,000 0.5009 -1.96%
2018-03-06 0 0.510 0.500 0.520 0.500 0.510 570,000 287,000 0.5035 0.510 0.500 0.520 0.500 0.510 570,000 0.5035 0.00%
2018-03-05 0 0.510 0.510 0.520 0.510 0.510 125,000 63,750 0.5100 0.510 0.510 0.520 0.510 0.510 125,000 0.5100 -1.92%
2018-03-02 0 0.520 0.510 0.530 - - 0 0 - 0.520 0.510 0.530 - - 0 - 0.00%
2018-03-01 0 0.520 0.520 0.530 0.520 0.530 80,000 42,100 0.5263 0.520 0.520 0.530 0.520 0.530 80,000 0.5263 -3.70%
2018-02-28 0 0.540 0.510 0.540 0.510 0.540 165,000 86,850 0.5264 0.540 0.510 0.540 0.510 0.540 165,000 0.5264 1.89%
2018-02-27 0 0.530 0.520 0.530 - - 0 0 - 0.530 0.520 0.530 - - 0 - 0.00%
2018-02-26 0 0.530 0.520 0.590 0.500 0.530 465,000 237,800 0.5114 0.530 0.520 0.590 0.500 0.530 465,000 0.5114 1.92%
2018-02-23 0 0.520 0.520 0.580 0.520 0.520 125,000 65,000 0.5200 0.520 0.520 0.580 0.520 0.520 125,000 0.5200 0.00%
2018-02-22 0 0.520 0.520 0.550 - - 0 0 - 0.520 0.520 0.550 - - 0 - 0.00%
2018-02-21 0 0.520 0.510 0.580 - - 0 0 - 0.520 0.510 0.580 - - 0 - 0.00%
2018-02-20 0 0.520 0.510 0.520 - - 40,000 20,800 0.5200 0.520 0.510 0.520 - - 40,000 0.5200 0.00%
2018-02-15 0 0.520 0.500 0.530 - - 0 0 - 0.520 0.500 0.530 - - 0 - 0.00%
2018-02-14 0 0.520 0.510 0.520 0.520 0.530 370,000 195,900 0.5295 0.520 0.510 0.520 0.520 0.530 370,000 0.5295 0.00%
2018-02-13 0 0.520 0.500 0.520 0.500 0.530 185,000 95,400 0.5157 0.520 0.500 0.520 0.500 0.530 185,000 0.5157 4.00%
2018-02-12 0 0.500 0.500 0.530 0.500 0.520 240,000 120,200 0.5008 0.500 0.500 0.530 0.500 0.520 240,000 0.5008 -3.85%
2018-02-09 0 0.520 0.495 0.520 0.485 0.520 205,000 102,075 0.4979 0.520 0.495 0.520 0.485 0.520 205,000 0.4979 0.00%
2018-02-08 0 0.520 0.510 0.520 0.520 0.520 205,000 106,600 0.5200 0.520 0.510 0.520 0.520 0.520 205,000 0.5200 -3.70%
2018-02-07 0 0.540 0.530 0.550 0.510 0.580 325,000 180,900 0.5566 0.540 0.530 0.550 0.510 0.580 325,000 0.5566 5.88%
2018-02-06 0 0.510 0.510 0.520 0.510 0.520 435,000 223,050 0.5128 0.510 0.510 0.520 0.510 0.520 435,000 0.5128 -7.27%
2018-02-05 0 0.550 0.550 0.560 0.540 0.550 265,000 143,800 0.5426 0.550 0.550 0.560 0.540 0.550 265,000 0.5426 0.00%
2018-02-02 0 0.550 0.550 0.570 0.540 0.550 120,000 65,000 0.5417 0.550 0.550 0.570 0.540 0.550 120,000 0.5417 0.00%
2018-02-01 0 0.550 0.540 0.560 0.530 0.550 410,000 222,350 0.5423 0.550 0.540 0.560 0.530 0.550 410,000 0.5423 -1.79%
2018-01-31 0 0.560 0.560 0.580 0.560 0.570 175,000 99,200 0.5669 0.560 0.560 0.580 0.560 0.570 175,000 0.5669 -3.45%
2018-01-30 0 0.580 0.560 0.580 0.570 0.590 480,000 277,450 0.5780 0.580 0.560 0.580 0.570 0.590 480,000 0.5780 -1.69%
2018-01-29 0 0.590 0.570 0.610 - - 0 0 - 0.590 0.570 0.610 - - 0 - 0.00%
2018-01-26 0 0.590 0.590 0.600 0.570 0.600 375,000 219,500 0.5853 0.590 0.590 0.600 0.570 0.600 375,000 0.5853 1.72%
2018-01-25 0 0.580 0.560 0.580 0.560 0.580 480,000 277,100 0.5773 0.580 0.560 0.580 0.560 0.580 480,000 0.5773 0.00%
2018-01-24 0 0.580 0.580 0.590 0.570 0.600 330,000 191,850 0.5814 0.580 0.580 0.590 0.570 0.600 330,000 0.5814 0.00%
2018-01-23 0 0.580 0.580 0.590 0.570 0.590 490,000 284,200 0.5800 0.580 0.580 0.590 0.570 0.590 490,000 0.5800 -3.33%
2018-01-22 0 0.600 0.590 0.610 0.580 0.600 155,000 90,700 0.5852 0.600 0.590 0.610 0.580 0.600 155,000 0.5852 1.69%
2018-01-19 0 0.590 0.590 0.600 0.570 0.600 365,000 217,600 0.5962 0.590 0.590 0.600 0.570 0.600 365,000 0.5962 3.51%
2018-01-18 0 0.570 0.570 0.580 0.550 0.580 750,000 421,400 0.5619 0.570 0.570 0.580 0.550 0.580 750,000 0.5619 -1.72%
2018-01-17 0 0.580 0.560 0.580 0.560 0.580 1,510,000 854,750 0.5661 0.580 0.560 0.580 0.560 0.580 1,510,000 0.5661 0.00%
2018-01-16 0 0.580 0.580 0.590 0.580 0.600 515,000 303,950 0.5902 0.580 0.580 0.590 0.580 0.600 515,000 0.5902 -1.69%
2018-01-15 0 0.590 0.590 0.600 0.580 0.620 800,000 479,700 0.5996 0.590 0.590 0.600 0.580 0.620 800,000 0.5996 1.72%
2018-01-12 0 0.580 0.580 0.600 0.580 0.610 305,000 181,350 0.5946 0.580 0.580 0.600 0.580 0.610 305,000 0.5946 -3.33%
2018-01-11 0 0.600 0.590 0.620 0.590 0.600 255,000 151,050 0.5924 0.600 0.590 0.620 0.590 0.600 255,000 0.5924 0.00%
2018-01-10 0 0.600 0.600 0.630 0.600 0.610 530,000 319,050 0.6020 0.600 0.600 0.630 0.600 0.610 530,000 0.6020 -1.64%
2018-01-09 0 0.610 0.610 0.640 0.600 0.610 195,000 118,450 0.6074 0.610 0.610 0.640 0.600 0.610 195,000 0.6074 0.00%
2018-01-08 0 0.610 0.610 0.640 0.600 0.630 570,000 348,850 0.6120 0.610 0.610 0.640 0.600 0.630 570,000 0.6120 -1.61%
2018-01-05 0 0.620 0.620 0.640 0.620 0.650 175,000 112,550 0.6431 0.620 0.620 0.640 0.620 0.650 175,000 0.6431 -3.12%
2018-01-04 0 0.640 0.620 0.630 0.600 0.640 565,000 349,900 0.6193 0.640 0.620 0.630 0.600 0.640 565,000 0.6193 8.47%
2018-01-03 0 0.590 0.600 0.620 0.580 0.620 635,000 380,250 0.5988 0.590 0.600 0.620 0.580 0.620 635,000 0.5988 -3.28%
2018-01-02 0 0.610 0.600 0.620 0.600 0.620 260,000 158,400 0.6092 0.610 0.600 0.620 0.600 0.620 260,000 0.6092 0.00%
2017-12-29 0 0.610 0.600 0.630 0.600 0.620 165,000 100,250 0.6076 0.610 0.600 0.630 0.600 0.620 165,000 0.6076 0.00%
2017-12-28 0 0.610 0.600 0.620 0.600 0.620 1,365,000 822,050 0.6022 0.610 0.600 0.620 0.600 0.620 1,365,000 0.6022 0.00%
2017-12-27 0 0.610 0.610 0.650 0.610 0.650 515,000 320,700 0.6227 0.610 0.610 0.650 0.610 0.650 515,000 0.6227 -3.17%
2017-12-22 0 0.630 0.630 0.640 0.630 0.640 145,000 91,600 0.6317 0.630 0.630 0.640 0.630 0.640 145,000 0.6317 -1.56%
2017-12-21 0 0.640 0.640 0.650 0.640 0.640 270,000 173,300 0.6419 0.640 0.640 0.650 0.640 0.640 270,000 0.6419 0.00%
2017-12-20 0 0.640 0.640 0.660 0.640 0.670 280,000 183,250 0.6545 0.640 0.640 0.660 0.640 0.670 280,000 0.6545 -4.48%
2017-12-19 0 0.670 0.650 0.670 0.600 0.680 1,425,000 903,350 0.6339 0.670 0.650 0.670 0.600 0.680 1,425,000 0.6339 4.69%
2017-12-18 0 0.640 0.620 0.640 0.580 0.760 5,470,000 3,693,250 0.6752 0.640 0.620 0.640 0.580 0.760 5,470,000 0.6752 -20.00%
2017-12-15 0 0.800 0.760 0.800 0.740 0.800 1,405,000 1,099,850 0.7828 0.800 0.760 0.800 0.740 0.800 1,405,000 0.7828 0.00%
2017-12-14 0 0.800 0.790 0.800 0.790 0.820 1,505,000 1,208,400 0.8029 0.800 0.790 0.800 0.790 0.820 1,505,000 0.8029 0.00%
2017-12-13 0 0.800 0.800 0.810 0.790 0.830 2,890,000 2,343,450 0.8109 0.800 0.800 0.810 0.790 0.830 2,890,000 0.8109 -5.88%
2017-12-12 0 0.850 0.840 0.850 0.830 0.900 1,540,000 1,317,900 0.8558 0.850 0.840 0.850 0.830 0.900 1,540,000 0.8558 -5.56%
2017-12-11 0 0.900 0.880 0.900 0.830 0.910 3,065,000 2,711,450 0.8846 0.900 0.880 0.900 0.830 0.910 3,065,000 0.8846 8.43%
2017-12-08 0 0.830 0.840 0.860 0.800 0.880 5,850,000 4,898,500 0.8374 0.830 0.840 0.860 0.800 0.880 5,850,000 0.8374 13.70%
2017-12-07 0 0.730 0.720 0.750 0.730 0.760 1,715,000 1,260,650 0.7351 0.730 0.720 0.750 0.730 0.760 1,715,000 0.7351 -1.35%
2017-12-06 0 0.740 0.730 0.760 0.730 0.780 1,310,000 973,850 0.7434 0.740 0.730 0.760 0.730 0.780 1,310,000 0.7434 -1.33%
2017-12-05 0 0.750 0.750 0.770 0.740 0.770 650,000 487,950 0.7507 0.750 0.750 0.770 0.740 0.770 650,000 0.7507 -3.85%
2017-12-04 0 0.780 0.770 0.780 0.730 0.780 295,000 228,000 0.7729 0.780 0.770 0.780 0.730 0.780 295,000 0.7729 2.63%
2017-12-01 0 0.760 0.760 0.770 0.720 0.770 280,000 211,800 0.7564 0.760 0.760 0.770 0.720 0.770 280,000 0.7564 5.56%
2017-11-30 0 0.720 0.710 0.720 0.690 0.720 1,035,000 731,100 0.7064 0.720 0.710 0.720 0.690 0.720 1,035,000 0.7064 0.00%
2017-11-29 0 0.720 0.720 0.730 0.720 0.730 850,000 616,200 0.7249 0.720 0.720 0.730 0.720 0.730 850,000 0.7249 -2.70%
2017-11-28 0 0.740 0.740 0.750 0.730 0.750 905,000 672,000 0.7425 0.740 0.740 0.750 0.730 0.750 905,000 0.7425 -1.33%
2017-11-27 0 0.750 0.750 0.760 0.750 0.770 410,000 309,250 0.7543 0.750 0.750 0.760 0.750 0.770 410,000 0.7543 -2.60%
2017-11-24 0 0.770 0.760 0.770 0.760 0.780 830,000 636,600 0.7670 0.770 0.760 0.770 0.760 0.780 830,000 0.7670 1.32%
2017-11-23 0 0.760 0.750 0.770 0.760 0.770 350,000 268,400 0.7669 0.760 0.750 0.770 0.760 0.770 350,000 0.7669 -1.30%
2017-11-22 0 0.770 0.770 0.780 0.770 0.780 1,260,000 975,200 0.7740 0.770 0.770 0.780 0.770 0.780 1,260,000 0.7740 -1.28%
2017-11-21 0 0.780 0.780 0.790 0.780 0.820 1,615,000 1,273,750 0.7887 0.780 0.780 0.790 0.780 0.820 1,615,000 0.7887 -1.27%
2017-11-20 0 0.790 0.790 0.800 0.770 0.830 4,390,000 3,499,750 0.7972 0.790 0.790 0.800 0.770 0.830 4,390,000 0.7972 2.60%
2017-11-17 0 0.770 0.760 0.770 0.750 0.780 1,060,000 814,900 0.7688 0.770 0.760 0.770 0.750 0.780 1,060,000 0.7688 -1.28%
2017-11-16 0 0.780 0.770 0.780 0.720 0.780 1,450,000 1,105,400 0.7623 0.780 0.770 0.780 0.720 0.780 1,450,000 0.7623 6.85%
2017-11-15 0 0.730 0.730 0.740 0.720 0.750 985,000 729,500 0.7406 0.730 0.730 0.740 0.720 0.750 985,000 0.7406 1.39%
2017-11-14 0 0.720 0.720 0.730 0.710 0.740 1,720,000 1,240,850 0.7214 0.720 0.720 0.730 0.710 0.740 1,720,000 0.7214 -2.70%
2017-11-13 0 0.740 0.730 0.740 0.720 0.770 4,710,000 3,528,350 0.7491 0.740 0.730 0.740 0.720 0.770 4,710,000 0.7491 0.00%
2017-11-10 0 0.740 0.740 0.750 0.680 0.750 4,815,000 3,534,950 0.7342 0.740 0.740 0.750 0.680 0.750 4,815,000 0.7342 8.82%
2017-11-09 0 0.680 0.680 0.690 0.650 0.740 5,510,000 3,842,300 0.6973 0.680 0.680 0.690 0.650 0.740 5,510,000 0.6973 3.03%
2017-11-08 0 0.660 0.650 0.670 0.620 0.670 640,000 418,650 0.6541 0.660 0.650 0.670 0.620 0.670 640,000 0.6541 6.45%
2017-11-07 0 0.620 0.620 0.640 0.590 0.690 3,065,000 1,975,250 0.6445 0.620 0.620 0.640 0.590 0.690 3,065,000 0.6445 1.64%
2017-11-06 0 0.610 0.610 0.620 0.540 0.620 3,100,000 1,814,300 0.5853 0.610 0.610 0.620 0.540 0.620 3,100,000 0.5853 1.67%
2017-11-03 0 0.600 0.590 0.600 0.590 0.680 2,425,000 1,500,400 0.6187 0.600 0.590 0.600 0.590 0.680 2,425,000 0.6187 -10.45%
2017-11-02 0 0.670 0.660 0.670 0.670 0.690 770,000 521,950 0.6779 0.670 0.660 0.670 0.670 0.690 770,000 0.6779 -1.47%
2017-11-01 0 0.680 0.680 0.700 0.670 0.700 645,000 443,850 0.6881 0.680 0.680 0.700 0.670 0.700 645,000 0.6881 -1.45%
2017-10-31 0 0.690 0.690 0.700 0.690 0.710 360,000 254,000 0.7056 0.690 0.690 0.700 0.690 0.710 360,000 0.7056 -2.82%
2017-10-30 0 0.710 0.690 0.710 0.680 0.710 525,000 367,550 0.7001 0.710 0.690 0.710 0.680 0.710 525,000 0.7001 1.43%
2017-10-27 0 0.700 0.680 0.700 0.700 0.720 330,000 233,700 0.7082 0.700 0.680 0.700 0.700 0.720 330,000 0.7082 4.48%
2017-10-26 0 0.670 0.670 0.700 0.670 0.670 15,000 10,050 0.6700 0.670 0.670 0.700 0.670 0.670 15,000 0.6700 0.00%
2017-10-25 0 0.670 0.670 0.700 0.670 0.670 350,000 234,500 0.6700 0.670 0.670 0.700 0.670 0.670 350,000 0.6700 0.00%
2017-10-24 0 0.670 0.670 0.680 0.670 0.700 200,000 137,700 0.6885 0.670 0.670 0.680 0.670 0.700 200,000 0.6885 -1.47%
2017-10-23 0 0.680 0.680 0.710 0.670 0.700 195,000 133,800 0.6862 0.680 0.680 0.710 0.670 0.700 195,000 0.6862 -4.23%
2017-10-20 0 0.710 0.680 0.710 0.640 0.720 690,000 474,850 0.6882 0.710 0.680 0.710 0.640 0.720 690,000 0.6882 10.94%
2017-10-19 0 0.640 0.640 0.660 0.620 0.750 3,430,000 2,274,750 0.6632 0.640 0.640 0.660 0.620 0.750 3,430,000 0.6632 -12.33%
2017-10-18 0 0.730 0.730 0.750 0.660 0.770 6,165,000 4,535,600 0.7357 0.730 0.730 0.750 0.660 0.770 6,165,000 0.7357 14.06%
2017-10-17 0 0.640 0.620 0.640 0.640 0.650 60,000 38,750 0.6458 0.640 0.620 0.640 0.640 0.650 60,000 0.6458 0.00%
2017-10-16 0 0.640 0.620 0.650 0.610 0.640 305,000 191,600 0.6282 0.640 0.620 0.650 0.610 0.640 305,000 0.6282 4.92%
2017-10-13 0 0.610 0.610 0.630 0.610 0.620 120,000 73,450 0.6121 0.610 0.610 0.630 0.610 0.620 120,000 0.6121 -3.17%
2017-10-12 0 0.630 0.610 0.630 0.610 0.630 95,000 58,450 0.6153 0.630 0.610 0.630 0.610 0.630 95,000 0.6153 3.28%
2017-10-11 0 0.610 0.610 0.620 0.600 0.620 280,000 170,000 0.6071 0.610 0.610 0.620 0.600 0.620 280,000 0.6071 -1.61%
2017-10-10 0 0.620 0.610 0.640 0.610 0.630 195,000 119,950 0.6151 0.620 0.610 0.640 0.610 0.630 195,000 0.6151 0.00%
2017-10-09 0 0.620 0.610 0.630 0.610 0.620 112,160 68,502 0.6108 0.620 0.610 0.630 0.610 0.620 112,160 0.6108 1.64%
2017-10-06 0 0.610 0.610 0.630 0.600 0.620 400,000 243,900 0.6098 0.610 0.610 0.630 0.600 0.620 400,000 0.6098 -3.17%
2017-10-04 0 0.630 0.600 0.610 0.610 0.630 745,000 464,300 0.6232 0.630 0.600 0.610 0.610 0.630 745,000 0.6232 -1.56%
2017-10-03 0 0.640 0.610 0.640 0.600 0.640 95,000 57,900 0.6095 0.640 0.610 0.640 0.600 0.640 95,000 0.6095 4.92%
2017-09-29 0 0.610 0.610 0.650 0.610 0.650 60,000 37,200 0.6200 0.610 0.610 0.650 0.610 0.650 60,000 0.6200 -6.15%
2017-09-28 0 0.650 0.630 0.660 0.600 0.650 325,000 199,800 0.6148 0.650 0.630 0.660 0.600 0.650 325,000 0.6148 -4.41%
2017-09-27 0 0.680 0.630 0.680 0.620 0.680 260,000 163,300 0.6281 0.680 0.630 0.680 0.620 0.680 260,000 0.6281 7.94%
2017-09-26 0 0.630 0.620 0.660 0.630 0.680 385,000 255,400 0.6634 0.630 0.620 0.660 0.630 0.680 385,000 0.6634 1.61%
2017-09-25 0 0.620 0.620 0.650 0.620 0.620 125,000 78,000 0.6240 0.620 0.620 0.650 0.620 0.620 125,000 0.6240 -4.62%
2017-09-22 0 0.650 0.650 0.680 0.640 0.680 165,000 108,400 0.6570 0.650 0.650 0.680 0.640 0.680 165,000 0.6570 -4.41%
2017-09-21 0 0.680 0.680 0.690 0.680 0.700 390,000 268,800 0.6892 0.680 0.680 0.690 0.680 0.700 390,000 0.6892 1.49%
2017-09-20 0 0.670 0.670 0.700 0.660 0.750 930,000 648,000 0.6968 0.670 0.670 0.700 0.660 0.750 930,000 0.6968 -6.94%
2017-09-19 0 0.720 0.700 0.710 0.600 0.750 4,260,000 2,971,100 0.6974 0.720 0.700 0.710 0.600 0.750 4,260,000 0.6974 22.03%
2017-09-18 0 0.590 0.570 0.590 0.550 0.590 275,000 158,650 0.5769 0.590 0.570 0.590 0.550 0.590 275,000 0.5769 0.00%
2017-09-15 0 0.590 0.570 0.590 0.560 0.590 170,000 95,900 0.5641 0.590 0.570 0.590 0.560 0.590 170,000 0.5641 -1.67%
2017-09-14 0 0.600 0.560 0.600 0.550 0.630 2,565,000 1,466,200 0.5716 0.600 0.560 0.600 0.550 0.630 2,565,000 0.5716 -1.64%
2017-09-13 0 0.610 0.610 0.620 0.610 0.640 285,000 179,050 0.6282 0.610 0.610 0.620 0.610 0.640 285,000 0.6282 0.00%
2017-09-12 0 0.610 0.610 0.620 0.610 0.620 565,000 347,650 0.6153 0.610 0.610 0.620 0.610 0.620 565,000 0.6153 1.67%
2017-09-11 0 0.600 0.600 0.610 0.600 0.640 600,000 370,650 0.6178 0.600 0.600 0.610 0.600 0.640 600,000 0.6178 -6.25%
2017-09-08 0 0.640 0.640 0.650 0.640 0.690 335,000 220,050 0.6569 0.640 0.640 0.650 0.640 0.690 335,000 0.6569 0.00%
2017-09-07 0 0.640 0.640 0.660 0.640 0.680 545,000 355,700 0.6527 0.640 0.640 0.660 0.640 0.680 545,000 0.6527 -7.25%
2017-09-06 0 0.690 0.670 0.700 0.660 0.730 472,266 324,636 0.6874 0.690 0.670 0.700 0.660 0.730 472,266 0.6874 -2.82%
2017-09-05 0 0.710 0.700 0.710 0.640 0.720 1,505,000 1,019,900 0.6777 0.710 0.700 0.710 0.640 0.720 1,505,000 0.6777 2.90%
2017-09-04 0 0.690 0.680 0.690 0.640 0.810 4,485,000 3,097,050 0.6905 0.690 0.680 0.690 0.640 0.810 4,485,000 0.6905 -13.75%
2017-09-01 0 0.800 0.800 0.810 0.760 1.030 18,265,000 15,828,050 0.8666 0.800 0.800 0.810 0.760 1.030 18,265,000 0.8666 -3.61%
2017-08-31 0 0.830 0.810 0.830 0.410 0.850 21,105,000 13,805,975 0.6542 0.830 0.810 0.830 0.410 0.850 21,105,000 0.6542 107.50%
2017-08-30 0 0.400 0.390 0.400 0.390 0.400 140,000 55,650 0.3975 0.400 0.390 0.400 0.390 0.400 140,000 0.3975 0.00%
2017-08-29 0 0.400 0.380 0.400 0.385 0.400 250,000 99,250 0.3970 0.400 0.380 0.400 0.385 0.400 250,000 0.3970 1.27%
2017-08-28 0 0.395 0.395 0.400 0.385 0.400 215,000 84,200 0.3916 0.395 0.395 0.400 0.385 0.400 215,000 0.3916 0.00%
2017-08-25 0 0.395 0.380 0.395 0.390 0.395 210,000 81,950 0.3902 0.395 0.380 0.395 0.390 0.395 210,000 0.3902 0.00%
2017-08-24 0 0.395 0.380 0.400 - - 0 0 - 0.395 0.380 0.400 - - 0 - 0.00%
2017-08-22 0 0.395 0.380 0.395 0.380 0.395 150,000 57,800 0.3853 0.395 0.380 0.395 0.380 0.395 150,000 0.3853 -1.25%
2017-08-21 0 0.400 0.385 0.400 0.400 0.400 80,000 32,000 0.4000 0.400 0.385 0.400 0.400 0.400 80,000 0.4000 0.00%
2017-08-18 0 0.400 0.400 0.405 0.375 0.405 30,000 11,450 0.3817 0.400 0.400 0.405 0.375 0.405 30,000 0.3817 0.00%
2017-08-17 0 0.400 0.385 0.400 0.365 0.405 815,000 315,300 0.3869 0.400 0.385 0.400 0.365 0.405 815,000 0.3869 0.00%
2017-08-16 0 0.400 0.380 0.400 0.395 0.400 185,000 73,900 0.3995 0.400 0.380 0.400 0.395 0.400 185,000 0.3995 -2.44%
2017-08-15 0 0.410 0.400 0.410 0.400 0.415 30,000 12,250 0.4083 0.410 0.400 0.410 0.400 0.415 30,000 0.4083 0.00%
2017-08-14 0 0.410 0.405 0.415 0.400 0.410 250,000 101,050 0.4042 0.410 0.405 0.415 0.400 0.410 250,000 0.4042 1.23%
2017-08-11 0 0.405 0.370 0.405 0.350 0.405 550,000 202,525 0.3682 0.405 0.370 0.405 0.350 0.405 550,000 0.3682 2.53%
2017-08-10 0 0.395 0.390 0.400 0.390 0.395 165,000 64,875 0.3932 0.395 0.390 0.400 0.390 0.395 165,000 0.3932 0.00%
2017-08-09 0 0.395 0.395 0.400 0.395 0.400 45,000 17,925 0.3983 0.395 0.395 0.400 0.395 0.400 45,000 0.3983 -1.25%
2017-08-08 0 0.400 0.395 0.400 0.395 0.400 110,000 43,875 0.3989 0.400 0.395 0.400 0.395 0.400 110,000 0.3989 0.00%
2017-08-07 0 0.400 0.395 0.405 0.395 0.400 35,000 13,850 0.3957 0.400 0.395 0.405 0.395 0.400 35,000 0.3957 0.00%
2017-08-04 0 0.400 0.395 0.405 0.385 0.405 45,000 17,725 0.3939 0.400 0.395 0.405 0.385 0.405 45,000 0.3939 0.00%
2017-08-03 0 0.400 0.390 0.405 0.400 0.400 270,000 108,000 0.4000 0.400 0.390 0.405 0.400 0.400 270,000 0.4000 0.00%
2017-08-02 0 0.400 0.390 0.400 0.390 0.400 20,000 7,900 0.3950 0.400 0.390 0.400 0.390 0.400 20,000 0.3950 1.27%
2017-08-01 0 0.395 0.385 0.395 0.395 0.395 200,000 78,800 0.3940 0.395 0.385 0.395 0.395 0.395 200,000 0.3940 3.95%
2017-07-31 0 0.380 0.380 0.395 0.380 0.395 820,000 319,325 0.3894 0.380 0.380 0.395 0.380 0.395 820,000 0.3894 -1.30%
2017-07-28 0 0.385 0.370 0.385 0.370 0.395 700,000 270,275 0.3861 0.385 0.370 0.385 0.370 0.395 700,000 0.3861 -2.53%
2017-07-27 0 0.395 0.390 0.395 0.385 0.400 355,000 139,225 0.3922 0.395 0.390 0.395 0.385 0.400 355,000 0.3922 0.00%
2017-07-26 0 0.395 0.385 0.395 0.385 0.400 380,000 149,100 0.3924 0.395 0.385 0.395 0.385 0.400 380,000 0.3924 -1.25%
2017-07-25 0 0.400 0.395 0.400 0.400 0.415 885,000 354,075 0.4001 0.400 0.395 0.400 0.400 0.415 885,000 0.4001 0.00%
2017-07-24 0 0.400 0.390 0.400 0.385 0.415 540,000 214,150 0.3966 0.400 0.390 0.400 0.385 0.415 540,000 0.3966 0.00%
2017-07-21 0 0.400 0.390 0.400 0.380 0.405 195,000 76,375 0.3917 0.400 0.390 0.400 0.380 0.405 195,000 0.3917 0.00%
2017-07-20 0 0.400 0.390 0.400 0.400 0.405 65,000 26,025 0.4004 0.400 0.390 0.400 0.400 0.405 65,000 0.4004 0.00%
2017-07-19 0 0.400 0.385 0.400 0.400 0.400 100,000 40,000 0.4000 0.400 0.385 0.400 0.400 0.400 100,000 0.4000 0.00%
2017-07-18 0 0.400 0.385 0.400 0.400 0.400 30,000 12,000 0.4000 0.400 0.385 0.400 0.400 0.400 30,000 0.4000 2.56%
2017-07-17 0 0.390 0.375 0.390 0.365 0.395 430,000 163,225 0.3796 0.390 0.375 0.390 0.365 0.395 430,000 0.3796 -2.50%
2017-07-14 0 0.400 0.400 0.420 0.400 0.400 20,000 8,000 0.4000 0.400 0.400 0.420 0.400 0.400 20,000 0.4000 0.00%
2017-07-13 0 0.400 0.395 0.400 0.390 0.400 80,000 31,600 0.3950 0.400 0.395 0.400 0.390 0.400 80,000 0.3950 0.00%
2017-07-12 0 0.400 0.390 0.400 0.390 0.405 325,000 130,300 0.4009 0.400 0.390 0.400 0.390 0.405 325,000 0.4009 0.00%
2017-07-11 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2017-07-10 0 0.400 0.385 0.400 0.360 0.400 140,000 54,225 0.3873 0.400 0.385 0.400 0.360 0.400 140,000 0.3873 -1.23%
2017-07-07 0 0.405 0.380 0.405 0.405 0.405 5,000 2,025 0.4050 0.405 0.380 0.405 0.405 0.405 5,000 0.4050 1.25%
2017-07-06 0 0.400 0.390 0.400 0.400 0.400 80,000 32,000 0.4000 0.400 0.390 0.400 0.400 0.400 80,000 0.4000 0.00%
2017-07-05 0 0.400 0.390 0.400 0.385 0.410 40,000 15,775 0.3944 0.400 0.390 0.400 0.385 0.410 40,000 0.3944 -2.44%
2017-07-04 0 0.410 0.395 0.410 0.400 0.410 230,000 92,825 0.4036 0.410 0.395 0.410 0.400 0.410 230,000 0.4036 2.50%
2017-07-03 0 0.400 0.375 0.400 0.380 0.420 570,000 228,350 0.4006 0.400 0.375 0.400 0.380 0.420 570,000 0.4006 -4.76%
2017-06-30 0 0.420 0.405 0.420 0.400 0.420 895,000 365,275 0.4081 0.420 0.405 0.420 0.400 0.420 895,000 0.4081 5.00%
2017-06-29 0 0.400 0.385 0.400 0.390 0.400 25,000 9,800 0.3920 0.400 0.385 0.400 0.390 0.400 25,000 0.3920 2.56%
2017-06-28 0 0.390 0.380 0.390 0.350 0.415 930,000 351,525 0.3780 0.390 0.380 0.390 0.350 0.415 930,000 0.3780 -7.14%
2017-06-27 0 0.420 0.410 0.420 0.405 0.430 105,000 43,700 0.4162 0.420 0.410 0.420 0.405 0.430 105,000 0.4162 -1.18%
2017-06-26 0 0.425 0.420 0.430 0.420 0.425 270,000 113,500 0.4204 0.425 0.420 0.430 0.420 0.425 270,000 0.4204 0.00%
2017-06-23 0 0.425 0.415 0.425 0.415 0.425 145,000 60,225 0.4153 0.425 0.415 0.425 0.415 0.425 145,000 0.4153 2.41%
2017-06-22 0 0.415 0.410 0.420 0.410 0.415 105,000 43,475 0.4140 0.415 0.410 0.420 0.410 0.415 105,000 0.4140 0.00%
2017-06-21 0 0.415 0.410 0.415 0.410 0.420 845,000 351,000 0.4154 0.415 0.410 0.415 0.410 0.420 845,000 0.4154 -1.19%
2017-06-20 0 0.420 0.415 0.425 0.415 0.430 150,000 63,200 0.4213 0.420 0.415 0.425 0.415 0.430 150,000 0.4213 -2.33%
2017-06-19 0 0.430 0.425 0.430 0.425 0.430 50,000 21,350 0.4270 0.430 0.425 0.430 0.425 0.430 50,000 0.4270 0.00%
2017-06-16 0 0.430 0.415 0.430 0.415 0.430 180,000 76,625 0.4257 0.430 0.415 0.430 0.415 0.430 180,000 0.4257 0.00%
2017-06-15 0 0.430 0.425 0.430 - - 0 0 - 0.430 0.425 0.430 - - 0 - 0.00%
2017-06-14 0 0.430 0.420 0.430 0.420 0.430 350,000 150,075 0.4288 0.430 0.420 0.430 0.420 0.430 350,000 0.4288 0.00%
2017-06-13 0 0.430 0.425 0.430 0.425 0.430 445,000 189,875 0.4267 0.430 0.425 0.430 0.425 0.430 445,000 0.4267 0.00%
2017-06-12 0 0.430 0.415 0.430 0.410 0.430 40,000 16,625 0.4156 0.430 0.415 0.430 0.410 0.430 40,000 0.4156 -2.27%
2017-06-09 0 0.440 0.420 0.440 0.430 0.440 110,000 47,400 0.4309 0.440 0.420 0.440 0.430 0.440 110,000 0.4309 0.00%
2017-06-08 0 0.440 0.430 0.440 0.430 0.440 110,000 48,250 0.4386 0.440 0.430 0.440 0.430 0.440 110,000 0.4386 0.00%
2017-06-07 0 0.440 0.435 0.440 - - 0 0 - 0.440 0.435 0.440 - - 0 - 0.00%
2017-06-06 0 0.440 0.430 0.435 0.435 0.445 105,000 45,950 0.4376 0.440 0.430 0.435 0.435 0.445 105,000 0.4376 -1.12%
2017-06-05 0 0.445 0.440 0.445 0.435 0.445 610,000 269,450 0.4417 0.445 0.440 0.445 0.435 0.445 610,000 0.4417 -1.11%
2017-06-02 0 0.450 0.435 0.450 0.440 0.450 115,000 50,700 0.4409 0.450 0.435 0.450 0.440 0.450 115,000 0.4409 0.00%
2017-06-01 0 0.450 0.440 0.450 0.440 0.450 95,000 42,500 0.4474 0.450 0.440 0.450 0.440 0.450 95,000 0.4474 0.00%
2017-05-31 0 0.450 0.445 0.450 - - 50,000 22,250 0.4450 0.450 0.445 0.450 - - 50,000 0.4450 0.00%
2017-05-29 0 0.450 0.445 0.450 0.445 0.450 510,000 228,625 0.4483 0.450 0.445 0.450 0.445 0.450 510,000 0.4483 0.00%
2017-05-26 0 0.450 0.450 0.455 0.445 0.460 130,000 58,750 0.4519 0.450 0.450 0.455 0.445 0.460 130,000 0.4519 0.00%
2017-05-25 0 0.450 0.445 0.450 0.450 0.450 30,000 13,500 0.4500 0.450 0.445 0.450 0.450 0.450 30,000 0.4500 -1.10%
2017-05-24 0 0.455 0.445 0.455 0.455 0.455 355,000 161,525 0.4550 0.455 0.445 0.455 0.455 0.455 355,000 0.4550 0.00%
2017-05-23 0 0.455 0.445 0.455 0.445 0.460 125,000 56,800 0.4544 0.455 0.445 0.455 0.445 0.460 125,000 0.4544 -1.09%
2017-05-22 0 0.460 0.450 0.460 0.460 0.460 100,000 46,000 0.4600 0.460 0.450 0.460 0.460 0.460 100,000 0.4600 0.00%
2017-05-19 0 0.460 0.460 0.465 0.445 0.460 205,000 93,075 0.4540 0.460 0.460 0.465 0.445 0.460 205,000 0.4540 0.00%
2017-05-18 0 0.460 0.450 0.460 0.455 0.465 285,000 129,900 0.4558 0.460 0.450 0.460 0.455 0.465 285,000 0.4558 -1.08%
2017-05-17 0 0.465 0.455 0.470 0.440 0.465 700,000 315,425 0.4506 0.465 0.455 0.470 0.440 0.465 700,000 0.4506 5.68%
2017-05-16 0 0.440 0.425 0.440 0.445 0.445 5,000 2,225 0.4450 0.440 0.425 0.440 0.445 0.445 5,000 0.4450 0.00%
2017-05-15 0 0.440 0.440 0.445 0.435 0.445 120,000 52,750 0.4396 0.440 0.440 0.445 0.435 0.445 120,000 0.4396 2.33%
2017-05-12 0 0.430 0.430 0.440 0.430 0.430 710,000 305,300 0.4300 0.430 0.430 0.440 0.430 0.430 710,000 0.4300 0.00%
2017-05-11 0 0.430 0.425 0.430 0.425 0.445 255,000 110,075 0.4317 0.430 0.425 0.430 0.425 0.445 255,000 0.4317 -2.27%
2017-05-10 0 0.440 0.435 0.440 0.435 0.440 250,000 109,000 0.4360 0.440 0.435 0.440 0.435 0.440 250,000 0.4360 0.00%
2017-05-09 0 0.440 0.425 0.440 0.420 0.440 160,000 68,850 0.4303 0.440 0.425 0.440 0.420 0.440 160,000 0.4303 0.00%
2017-05-08 0 0.440 0.430 0.440 0.430 0.440 410,000 176,450 0.4304 0.440 0.430 0.440 0.430 0.440 410,000 0.4304 1.15%
2017-05-05 0 0.435 0.420 0.435 0.415 0.435 75,000 31,625 0.4217 0.435 0.420 0.435 0.415 0.435 75,000 0.4217 0.00%
2017-05-04 0 0.435 0.415 0.435 0.435 0.435 290,000 126,150 0.4350 0.435 0.415 0.435 0.435 0.435 290,000 0.4350 0.00%
2017-05-02 0 0.435 0.430 0.435 0.430 0.435 165,000 71,000 0.4303 0.435 0.430 0.435 0.430 0.435 165,000 0.4303 1.16%
2017-04-28 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - 0.00%
2017-04-27 0 0.430 0.415 0.430 0.415 0.435 165,000 69,575 0.4217 0.430 0.415 0.430 0.415 0.435 165,000 0.4217 -1.15%
2017-04-26 0 0.435 0.420 0.435 0.420 0.435 185,000 79,025 0.4272 0.435 0.420 0.435 0.420 0.435 185,000 0.4272 0.00%
2017-04-25 0 0.435 0.420 0.435 0.415 0.435 250,000 105,225 0.4209 0.435 0.420 0.435 0.415 0.435 250,000 0.4209 0.00%
2017-04-24 0 0.435 0.420 0.435 0.415 0.435 150,000 63,725 0.4248 0.435 0.420 0.435 0.415 0.435 150,000 0.4248 0.00%
2017-04-21 0 0.435 0.420 0.435 0.435 0.435 105,000 45,675 0.4350 0.435 0.420 0.435 0.435 0.435 105,000 0.4350 0.00%
2017-04-20 0 0.435 0.435 0.440 0.400 0.450 910,000 381,600 0.4193 0.435 0.435 0.440 0.400 0.450 910,000 0.4193 -3.33%
2017-04-19 0 0.450 0.440 0.455 0.440 0.460 155,000 69,350 0.4474 0.450 0.440 0.455 0.440 0.460 155,000 0.4474 0.00%
2017-04-18 0 0.450 0.440 0.450 0.430 0.470 415,000 185,675 0.4474 0.450 0.440 0.450 0.430 0.470 415,000 0.4474 -5.26%
2017-04-13 0 0.475 0.460 0.475 0.460 0.485 80,000 37,800 0.4725 0.475 0.460 0.475 0.460 0.485 80,000 0.4725 -2.06%
2017-04-12 0 0.485 0.465 0.485 0.460 0.485 50,000 23,675 0.4735 0.485 0.465 0.485 0.460 0.485 50,000 0.4735 0.00%
2017-04-11 0 0.485 0.460 0.485 0.450 0.485 1,005,000 466,675 0.4644 0.485 0.460 0.485 0.450 0.485 1,005,000 0.4644 0.00%
2017-04-10 0 0.485 0.475 0.485 0.470 0.500 135,000 66,200 0.4904 0.485 0.475 0.485 0.470 0.500 135,000 0.4904 -1.02%
2017-04-07 0 0.490 0.480 0.490 0.455 0.490 710,000 336,725 0.4743 0.490 0.480 0.490 0.455 0.490 710,000 0.4743 4.26%
2017-04-06 0 0.470 0.460 0.470 0.450 0.475 350,000 162,600 0.4646 0.470 0.460 0.470 0.450 0.475 350,000 0.4646 -1.05%
2017-04-05 0 0.475 0.470 0.475 0.445 0.485 560,000 259,500 0.4634 0.475 0.470 0.475 0.445 0.485 560,000 0.4634 4.40%
2017-04-03 0 0.455 0.450 0.455 0.435 0.455 145,000 64,650 0.4459 0.455 0.450 0.455 0.435 0.455 145,000 0.4459 -1.09%
2017-03-31 0 0.460 0.445 0.460 0.440 0.470 760,000 351,000 0.4618 0.460 0.445 0.460 0.440 0.470 760,000 0.4618 0.00%
2017-03-30 0 0.460 0.455 0.460 0.460 0.470 140,000 64,900 0.4636 0.460 0.455 0.460 0.460 0.470 140,000 0.4636 -2.13%
2017-03-29 0 0.470 0.460 0.470 0.455 0.470 95,000 43,725 0.4603 0.470 0.460 0.470 0.455 0.470 95,000 0.4603 -1.05%
2017-03-28 0 0.475 0.465 0.475 0.460 0.475 1,440,000 665,650 0.4623 0.475 0.465 0.475 0.460 0.475 1,440,000 0.4623 2.15%
2017-03-27 0 0.465 0.445 0.465 0.445 0.475 2,515,000 1,155,675 0.4595 0.465 0.445 0.465 0.445 0.475 2,515,000 0.4595 2.20%
2017-03-24 0 0.455 0.430 0.455 0.430 0.460 3,090,000 1,361,875 0.4407 0.455 0.430 0.455 0.430 0.460 3,090,000 0.4407 -1.09%
2017-03-23 0 0.460 0.450 0.460 0.445 0.480 925,000 422,075 0.4563 0.460 0.450 0.460 0.445 0.480 925,000 0.4563 -6.12%
2017-03-22 0 0.490 0.475 0.490 0.470 0.490 320,000 153,275 0.4790 0.490 0.475 0.490 0.470 0.490 320,000 0.4790 2.08%
2017-03-21 0 0.480 0.475 0.480 0.475 0.480 160,000 76,450 0.4778 0.480 0.475 0.480 0.475 0.480 160,000 0.4778 -2.04%
2017-03-20 0 0.490 0.480 0.490 0.465 0.500 2,035,000 1,007,150 0.4949 0.490 0.480 0.490 0.465 0.500 2,035,000 0.4949 0.00%
2017-03-17 0 0.490 0.490 0.495 0.470 0.510 3,834,100 1,864,918 0.4864 0.490 0.490 0.495 0.470 0.510 3,834,100 0.4864 4.26%
2017-03-16 0 0.470 0.470 0.480 0.465 0.470 1,065,000 495,425 0.4652 0.470 0.470 0.480 0.465 0.470 1,065,000 0.4652 0.00%
2017-03-15 0 0.470 0.465 0.470 0.455 0.470 85,000 39,225 0.4615 0.470 0.465 0.470 0.455 0.470 85,000 0.4615 1.08%
2017-03-14 0 0.465 0.455 0.470 0.460 0.465 85,000 39,450 0.4641 0.465 0.455 0.470 0.460 0.465 85,000 0.4641 0.00%
2017-03-13 0 0.465 0.465 0.470 0.460 0.465 660,000 306,625 0.4646 0.465 0.465 0.470 0.460 0.465 660,000 0.4646 0.00%
2017-03-10 0 0.465 0.460 0.465 0.460 0.470 1,210,000 563,350 0.4656 0.465 0.460 0.465 0.460 0.470 1,210,000 0.4656 -1.06%
2017-03-09 0 0.470 0.470 0.480 0.455 0.475 2,240,000 1,046,775 0.4673 0.470 0.470 0.480 0.455 0.475 2,240,000 0.4673 0.00%
2017-03-08 0 0.470 0.460 0.470 0.460 0.475 395,000 185,125 0.4687 0.470 0.460 0.470 0.460 0.475 395,000 0.4687 -1.05%
2017-03-07 0 0.475 0.460 0.475 0.460 0.475 50,000 23,225 0.4645 0.475 0.460 0.475 0.460 0.475 50,000 0.4645 0.00%
2017-03-06 0 0.475 0.460 0.475 0.455 0.475 685,000 322,325 0.4705 0.475 0.460 0.475 0.455 0.475 685,000 0.4705 0.00%
2017-03-03 0 0.475 0.470 0.480 0.460 0.480 205,000 95,825 0.4674 0.475 0.470 0.480 0.460 0.480 205,000 0.4674 3.26%
2017-03-02 0 0.460 0.455 0.460 0.440 0.480 1,135,000 516,750 0.4553 0.460 0.455 0.460 0.440 0.480 1,135,000 0.4553 -5.15%
2017-03-01 0 0.485 0.475 0.485 0.470 0.500 625,000 297,800 0.4765 0.485 0.475 0.485 0.470 0.500 625,000 0.4765 -2.02%
2017-02-28 0 0.495 0.480 0.495 0.485 0.500 100,000 49,300 0.4930 0.495 0.480 0.495 0.485 0.500 100,000 0.4930 0.00%
2017-02-27 0 0.495 0.490 0.500 0.480 0.510 1,015,000 497,325 0.4900 0.495 0.490 0.500 0.480 0.510 1,015,000 0.4900 -4.81%
2017-02-24 0 0.520 0.500 0.520 0.500 0.530 475,000 239,400 0.5040 0.520 0.500 0.520 0.500 0.530 475,000 0.5040 0.00%
2017-02-23 0 0.520 0.510 0.520 0.510 0.540 525,000 273,250 0.5205 0.520 0.510 0.520 0.510 0.540 525,000 0.5205 -3.70%
2017-02-22 0 0.540 0.530 0.540 0.530 0.550 255,000 138,450 0.5429 0.540 0.530 0.540 0.530 0.550 255,000 0.5429 1.89%
2017-02-21 0 0.530 0.530 0.540 0.520 0.540 220,000 116,200 0.5282 0.530 0.530 0.540 0.520 0.540 220,000 0.5282 -1.85%
2017-02-20 0 0.540 0.530 0.540 0.530 0.540 355,000 191,150 0.5385 0.540 0.530 0.540 0.530 0.540 355,000 0.5385 0.00%
2017-02-17 0 0.540 0.530 0.540 0.530 0.550 205,000 110,300 0.5380 0.540 0.530 0.540 0.530 0.550 205,000 0.5380 -1.82%
2017-02-16 0 0.550 0.540 0.550 0.530 0.560 400,000 216,450 0.5411 0.550 0.540 0.550 0.530 0.560 400,000 0.5411 -3.51%
2017-02-15 0 0.570 0.550 0.570 0.530 0.570 1,840,000 997,900 0.5423 0.570 0.550 0.570 0.530 0.570 1,840,000 0.5423 0.00%
2017-02-14 0 0.570 0.560 0.570 0.550 0.570 130,000 73,600 0.5662 0.570 0.560 0.570 0.550 0.570 130,000 0.5662 0.00%
2017-02-13 0 0.570 0.560 0.570 0.570 0.570 30,000 17,100 0.5700 0.570 0.560 0.570 0.570 0.570 30,000 0.5700 -3.39%
2017-02-10 0 0.590 0.550 0.590 0.540 0.600 240,000 134,050 0.5585 0.590 0.550 0.590 0.540 0.600 240,000 0.5585 -1.67%
2017-02-09 0 0.600 0.560 0.600 0.580 0.610 120,000 71,850 0.5988 0.600 0.560 0.600 0.580 0.610 120,000 0.5988 -1.64%
2017-02-08 0 0.610 0.590 0.610 0.610 0.610 170,000 103,700 0.6100 0.610 0.590 0.610 0.610 0.610 170,000 0.6100 0.00%
2017-02-07 0 0.610 0.600 0.610 0.600 0.620 60,000 36,100 0.6017 0.610 0.600 0.610 0.600 0.620 60,000 0.6017 1.67%
2017-02-06 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - -1.64%
2017-02-03 0 0.610 0.570 0.610 - - 4,999 3,049 0.6099 0.610 0.570 0.610 - - 4,999 0.6099 0.00%
2017-02-02 0 0.610 0.570 0.610 0.550 0.620 80,000 46,550 0.5819 0.610 0.570 0.610 0.550 0.620 80,000 0.5819 3.39%
2017-02-01 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - -1.67%
2017-01-27 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2017-01-26 0 0.600 0.570 0.610 0.590 0.600 120,000 71,700 0.5975 0.600 0.570 0.610 0.590 0.600 120,000 0.5975 1.69%
2017-01-25 0 0.590 0.550 0.590 0.560 0.590 50,000 28,800 0.5760 0.590 0.550 0.590 0.560 0.590 50,000 0.5760 0.00%
2017-01-24 0 0.590 0.560 0.590 0.590 0.600 105,000 62,400 0.5943 0.590 0.560 0.590 0.590 0.600 105,000 0.5943 1.72%
2017-01-23 0 0.580 0.560 0.580 0.580 0.590 10,000 5,850 0.5850 0.580 0.560 0.580 0.580 0.590 10,000 0.5850 0.00%
2017-01-20 0 0.580 0.560 0.580 0.580 0.580 30,000 17,400 0.5800 0.580 0.560 0.580 0.580 0.580 30,000 0.5800 0.00%
2017-01-19 0 0.580 0.560 0.580 0.560 0.590 110,000 62,300 0.5664 0.580 0.560 0.580 0.560 0.590 110,000 0.5664 0.00%
2017-01-18 0 0.580 0.560 0.580 0.560 0.580 50,000 28,150 0.5630 0.580 0.560 0.580 0.560 0.580 50,000 0.5630 1.75%
2017-01-17 0 0.570 0.540 0.570 0.530 0.570 190,000 103,850 0.5466 0.570 0.540 0.570 0.530 0.570 190,000 0.5466 1.79%
2017-01-16 0 0.560 0.530 0.570 0.520 0.580 245,000 136,950 0.5590 0.560 0.530 0.570 0.520 0.580 245,000 0.5590 -3.45%
2017-01-13 0 0.580 0.560 0.580 0.560 0.580 105,000 59,800 0.5695 0.580 0.560 0.580 0.560 0.580 105,000 0.5695 0.00%
2017-01-12 0 0.580 0.570 0.580 0.560 0.580 40,000 22,800 0.5700 0.580 0.570 0.580 0.560 0.580 40,000 0.5700 0.00%
2017-01-11 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2017-01-10 0 0.580 0.560 0.580 0.560 0.600 450,000 259,600 0.5769 0.580 0.560 0.580 0.560 0.600 450,000 0.5769 -1.69%
2017-01-09 0 0.590 0.570 0.590 0.560 0.590 95,000 54,950 0.5784 0.590 0.570 0.590 0.560 0.590 95,000 0.5784 -1.67%
2017-01-06 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2017-01-05 0 0.600 0.570 0.600 0.570 0.600 110,000 63,950 0.5814 0.600 0.570 0.600 0.570 0.600 110,000 0.5814 5.26%
2017-01-04 0 0.570 0.570 0.580 0.560 0.620 160,000 93,500 0.5844 0.570 0.570 0.580 0.560 0.620 160,000 0.5844 -3.39%
2017-01-03 0 0.590 0.570 0.590 0.560 0.590 65,000 36,750 0.5654 0.590 0.570 0.590 0.560 0.590 65,000 0.5654 0.00%
2016-12-30 0 0.590 0.570 0.590 0.550 0.590 185,000 104,650 0.5657 0.590 0.570 0.590 0.550 0.590 185,000 0.5657 0.00%
2016-12-29 0 0.590 0.560 0.590 0.560 0.590 55,000 31,200 0.5673 0.590 0.560 0.590 0.560 0.590 55,000 0.5673 0.00%
2016-12-28 0 0.590 0.570 0.600 - - 0 0 - 0.590 0.570 0.600 - - 0 - 0.00%
2016-12-23 0 0.590 0.560 0.600 0.560 0.590 65,000 37,250 0.5731 0.590 0.560 0.600 0.560 0.590 65,000 0.5731 0.00%
2016-12-22 0 0.590 0.570 0.590 0.590 0.600 25,000 14,650 0.5860 0.590 0.570 0.590 0.590 0.600 25,000 0.5860 -1.67%
2016-12-21 0 0.600 0.570 0.600 0.560 0.600 200,000 115,150 0.5758 0.600 0.570 0.600 0.560 0.600 200,000 0.5758 1.69%
2016-12-20 0 0.590 0.580 0.590 0.580 0.590 60,000 35,150 0.5858 0.590 0.580 0.590 0.580 0.590 60,000 0.5858 -3.28%
2016-12-19 0 0.610 0.580 0.610 - - 0 0 - 0.610 0.580 0.610 - - 0 - 0.00%
2016-12-16 0 0.610 0.590 0.610 0.580 0.640 330,000 197,500 0.5985 0.610 0.590 0.610 0.580 0.640 330,000 0.5985 0.00%
2016-12-15 0 0.610 0.590 0.610 0.580 0.610 275,000 164,250 0.5973 0.610 0.590 0.610 0.580 0.610 275,000 0.5973 -1.61%
2016-12-14 0 0.620 0.600 0.630 0.610 0.620 60,000 36,650 0.6108 0.620 0.600 0.630 0.610 0.620 60,000 0.6108 -1.59%
2016-12-13 0 0.630 0.600 0.630 0.590 0.640 210,000 127,750 0.6083 0.630 0.600 0.630 0.590 0.640 210,000 0.6083 0.00%
2016-12-12 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2016-12-09 0 0.630 0.600 0.630 0.600 0.630 590,000 354,500 0.6008 0.630 0.600 0.630 0.600 0.630 590,000 0.6008 -3.08%
2016-12-08 0 0.650 0.620 0.650 0.640 0.660 375,000 240,650 0.6417 0.650 0.620 0.650 0.640 0.660 375,000 0.6417 1.56%
2016-12-07 0 0.640 0.620 0.640 0.620 0.650 215,000 137,450 0.6393 0.640 0.620 0.640 0.620 0.650 215,000 0.6393 3.23%
2016-12-06 0 0.620 0.610 0.620 0.610 0.620 130,000 79,750 0.6135 0.620 0.610 0.620 0.610 0.620 130,000 0.6135 -1.59%
2016-12-05 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2016-12-02 0 0.630 0.620 0.630 0.600 0.630 650,000 396,250 0.6096 0.630 0.620 0.630 0.600 0.630 650,000 0.6096 0.00%
2016-12-01 0 0.630 0.620 0.630 0.610 0.640 515,000 322,700 0.6266 0.630 0.620 0.630 0.610 0.640 515,000 0.6266 0.00%
2016-11-30 0 0.630 0.620 0.640 0.600 0.660 650,000 396,500 0.6100 0.630 0.620 0.640 0.600 0.660 650,000 0.6100 0.00%
2016-11-29 0 0.630 0.620 0.660 0.620 0.660 565,000 359,000 0.6354 0.630 0.620 0.660 0.620 0.660 565,000 0.6354 -5.97%
2016-11-28 0 0.670 0.630 0.670 0.650 0.670 65,000 42,950 0.6608 0.670 0.630 0.670 0.650 0.670 65,000 0.6608 -1.47%
2016-11-25 0 0.680 0.630 0.680 0.680 0.680 30,000 20,400 0.6800 0.680 0.630 0.680 0.680 0.680 30,000 0.6800 0.00%
2016-11-24 0 0.680 0.630 0.680 0.680 0.680 5,000 3,400 0.6800 0.680 0.630 0.680 0.680 0.680 5,000 0.6800 1.49%
2016-11-23 0 0.670 0.640 0.680 0.640 0.670 95,000 61,700 0.6495 0.670 0.640 0.680 0.640 0.670 95,000 0.6495 -1.47%
2016-11-22 0 0.680 0.640 0.680 0.650 0.680 285,000 188,850 0.6626 0.680 0.640 0.680 0.650 0.680 285,000 0.6626 1.49%
2016-11-21 0 0.670 0.640 0.670 0.630 0.670 60,000 38,850 0.6475 0.670 0.640 0.670 0.630 0.670 60,000 0.6475 1.52%
2016-11-18 0 0.660 0.650 0.660 0.680 0.680 55,000 37,400 0.6800 0.660 0.650 0.660 0.680 0.680 55,000 0.6800 -1.49%
2016-11-17 0 0.670 0.640 0.670 0.670 0.680 35,000 23,500 0.6714 0.670 0.640 0.670 0.670 0.680 35,000 0.6714 -1.47%
2016-11-16 0 0.680 0.640 0.680 0.670 0.690 140,000 94,150 0.6725 0.680 0.640 0.680 0.670 0.690 140,000 0.6725 0.00%
2016-11-15 0 0.680 0.650 0.680 0.640 0.700 215,000 143,550 0.6677 0.680 0.650 0.680 0.640 0.700 215,000 0.6677 0.00%
2016-11-14 0 0.680 0.650 0.680 0.660 0.680 70,000 46,600 0.6657 0.680 0.650 0.680 0.660 0.680 70,000 0.6657 3.03%
2016-11-11 0 0.660 0.650 0.660 0.650 0.680 170,000 112,750 0.6632 0.660 0.650 0.660 0.650 0.680 170,000 0.6632 0.00%
2016-11-10 0 0.660 0.650 0.670 0.640 0.660 390,000 254,500 0.6526 0.660 0.650 0.670 0.640 0.660 390,000 0.6526 3.13%
2016-11-09 0 0.640 0.610 0.640 0.570 0.660 555,000 345,750 0.6230 0.640 0.610 0.640 0.570 0.660 555,000 0.6230 -5.88%
2016-11-08 0 0.680 0.650 0.680 0.650 0.680 90,000 59,650 0.6628 0.680 0.650 0.680 0.650 0.680 90,000 0.6628 0.00%
2016-11-07 0 0.680 0.650 0.680 0.650 0.680 50,000 33,000 0.6600 0.680 0.650 0.680 0.650 0.680 50,000 0.6600 0.00%
2016-11-04 0 0.680 0.650 0.680 0.650 0.680 90,000 60,600 0.6733 0.680 0.650 0.680 0.650 0.680 90,000 0.6733 3.03%
2016-11-03 0 0.660 0.660 0.670 0.610 0.660 185,000 118,500 0.6405 0.660 0.660 0.670 0.610 0.660 185,000 0.6405 0.00%
2016-11-02 0 0.660 0.660 0.680 0.660 0.680 245,000 165,900 0.6771 0.660 0.660 0.680 0.660 0.680 245,000 0.6771 -1.49%
2016-11-01 0 0.670 0.660 0.670 0.670 0.690 145,000 97,300 0.6710 0.670 0.660 0.670 0.670 0.690 145,000 0.6710 -1.47%
2016-10-31 0 0.680 0.660 0.680 0.650 0.680 265,000 175,750 0.6632 0.680 0.660 0.680 0.650 0.680 265,000 0.6632 0.00%
2016-10-28 0 0.680 0.660 0.690 0.670 0.690 150,000 101,500 0.6767 0.680 0.660 0.690 0.670 0.690 150,000 0.6767 0.00%
2016-10-27 0 0.680 0.660 0.680 0.650 0.700 285,000 190,500 0.6684 0.680 0.660 0.680 0.650 0.700 285,000 0.6684 -1.45%
2016-10-26 0 0.690 0.690 0.700 0.680 0.700 220,000 151,000 0.6864 0.690 0.690 0.700 0.680 0.700 220,000 0.6864 -1.43%
2016-10-25 0 0.700 0.690 0.700 0.700 0.700 10,000 7,000 0.7000 0.700 0.690 0.700 0.700 0.700 10,000 0.7000 1.45%
2016-10-24 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - -1.43%
2016-10-20 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2016-10-19 0 0.700 0.680 0.700 0.680 0.710 165,000 112,900 0.6842 0.700 0.680 0.700 0.680 0.710 165,000 0.6842 0.00%
2016-10-18 0 0.700 0.680 0.700 0.680 0.700 175,000 120,500 0.6886 0.700 0.680 0.700 0.680 0.700 175,000 0.6886 0.00%
2016-10-17 0 0.700 0.680 0.700 0.680 0.700 30,000 20,550 0.6850 0.700 0.680 0.700 0.680 0.700 30,000 0.6850 0.00%
2016-10-14 0 0.700 0.680 0.700 0.690 0.700 440,000 305,100 0.6934 0.700 0.680 0.700 0.690 0.700 440,000 0.6934 -1.41%
2016-10-13 0 0.710 0.690 0.710 0.710 0.710 30,000 21,300 0.7100 0.710 0.690 0.710 0.710 0.710 30,000 0.7100 0.00%
2016-10-12 0 0.710 0.690 0.710 - - 0 0 - 0.710 0.690 0.710 - - 0 - -1.39%
2016-10-11 0 0.720 0.700 0.720 0.710 0.720 70,000 49,900 0.7129 0.720 0.700 0.720 0.710 0.720 70,000 0.7129 1.41%
2016-10-07 0 0.710 0.690 0.710 0.690 0.710 35,000 24,400 0.6971 0.710 0.690 0.710 0.690 0.710 35,000 0.6971 0.00%
2016-10-06 0 0.710 0.690 0.720 0.680 0.710 930,000 640,150 0.6883 0.710 0.690 0.720 0.680 0.710 930,000 0.6883 1.43%
2016-10-05 0 0.700 0.690 0.700 0.680 0.710 320,000 222,050 0.6939 0.700 0.690 0.700 0.680 0.710 320,000 0.6939 0.00%
2016-10-04 0 0.700 0.690 0.710 0.690 0.710 130,000 90,150 0.6935 0.700 0.690 0.710 0.690 0.710 130,000 0.6935 -1.41%
2016-10-03 0 0.710 0.710 0.720 0.700 0.710 155,000 110,000 0.7097 0.710 0.710 0.720 0.700 0.710 155,000 0.7097 1.43%
2016-09-30 0 0.700 0.690 0.700 0.690 0.720 245,000 171,550 0.7002 0.700 0.690 0.700 0.690 0.720 245,000 0.7002 -2.78%
2016-09-29 0 0.720 0.710 0.720 0.740 0.740 70,000 51,800 0.7400 0.720 0.710 0.720 0.740 0.740 70,000 0.7400 0.00%
2016-09-28 0 0.720 0.710 0.720 0.710 0.730 15,000 10,750 0.7167 0.720 0.710 0.720 0.710 0.730 15,000 0.7167 0.00%
2016-09-27 0 0.720 0.700 0.720 0.710 0.720 35,000 25,100 0.7171 0.720 0.700 0.720 0.710 0.720 35,000 0.7171 0.00%
2016-09-26 0 0.720 0.700 0.720 0.700 0.720 165,000 116,750 0.7076 0.720 0.700 0.720 0.700 0.720 165,000 0.7076 0.00%
2016-09-23 0 0.720 0.700 0.720 0.690 0.730 75,000 52,700 0.7027 0.720 0.700 0.720 0.690 0.730 75,000 0.7027 0.00%
2016-09-22 0 0.720 0.710 0.720 0.700 0.740 885,000 635,150 0.7177 0.720 0.710 0.720 0.700 0.740 885,000 0.7177 -2.70%
2016-09-21 0 0.740 0.710 0.740 0.710 0.750 75,000 55,400 0.7387 0.740 0.710 0.740 0.710 0.750 75,000 0.7387 4.23%
2016-09-20 0 0.710 0.700 0.730 0.710 0.740 55,000 39,500 0.7182 0.710 0.700 0.730 0.710 0.740 55,000 0.7182 -2.74%
2016-09-19 0 0.730 0.720 0.730 0.720 0.730 270,000 194,450 0.7202 0.730 0.720 0.730 0.720 0.730 270,000 0.7202 -2.67%
2016-09-15 0 0.750 0.720 0.750 0.730 0.750 60,000 43,950 0.7325 0.750 0.720 0.750 0.730 0.750 60,000 0.7325 2.74%
2016-09-14 0 0.730 0.710 0.730 0.730 0.740 80,000 58,450 0.7306 0.730 0.710 0.730 0.730 0.740 80,000 0.7306 -1.35%
2016-09-13 0 0.740 0.720 0.740 0.720 0.740 30,000 22,000 0.7333 0.740 0.720 0.740 0.720 0.740 30,000 0.7333 2.78%
2016-09-12 0 0.720 0.710 0.720 0.720 0.720 80,000 57,600 0.7200 0.720 0.710 0.720 0.720 0.720 80,000 0.7200 -4.00%
2016-09-09 0 0.750 0.740 0.750 0.710 0.760 1,315,000 968,850 0.7368 0.750 0.740 0.750 0.710 0.760 1,315,000 0.7368 4.17%
2016-09-08 0 0.720 0.710 0.720 0.710 0.740 330,000 239,450 0.7256 0.720 0.710 0.720 0.710 0.740 330,000 0.7256 5.88%
2016-09-07 0 0.680 0.690 0.720 0.680 0.730 415,000 289,000 0.6964 0.680 0.690 0.720 0.680 0.730 415,000 0.6964 -4.23%
2016-09-06 0 0.710 0.700 0.710 0.700 0.740 2,635,000 1,874,150 0.7113 0.710 0.700 0.710 0.700 0.740 2,635,000 0.7113 -4.05%
2016-09-05 0 0.740 0.730 0.740 0.730 0.740 335,000 246,850 0.7369 0.740 0.730 0.740 0.730 0.740 335,000 0.7369 0.00%
2016-09-02 0 0.740 0.730 0.750 0.740 0.760 230,000 172,350 0.7493 0.740 0.730 0.750 0.740 0.760 230,000 0.7493 0.00%
2016-09-01 0 0.740 0.730 0.740 0.730 0.740 60,000 43,850 0.7308 0.740 0.730 0.740 0.730 0.740 60,000 0.7308 0.00%
2016-08-31 0 0.740 0.730 0.750 0.730 0.740 45,000 33,050 0.7344 0.740 0.730 0.750 0.730 0.740 45,000 0.7344 0.00%
2016-08-30 0 0.740 0.730 0.740 0.730 0.750 55,000 40,250 0.7318 0.740 0.730 0.740 0.730 0.750 55,000 0.7318 -1.33%
2016-08-29 0 0.750 0.730 0.750 0.750 0.750 5,000 3,750 0.7500 0.750 0.730 0.750 0.750 0.750 5,000 0.7500 0.00%
2016-08-26 0 0.750 0.720 0.750 0.740 0.750 90,000 66,650 0.7406 0.750 0.720 0.750 0.740 0.750 90,000 0.7406 1.35%
2016-08-25 0 0.740 0.720 0.740 0.700 0.740 580,000 413,500 0.7129 0.740 0.720 0.740 0.700 0.740 580,000 0.7129 -2.63%
2016-08-24 0 0.760 0.740 0.760 0.730 0.780 295,000 223,600 0.7580 0.760 0.740 0.760 0.730 0.780 295,000 0.7580 -3.80%
2016-08-23 0 0.790 0.740 0.790 - - 0 0 - 0.790 0.740 0.790 - - 0 - 0.00%
2016-08-22 0 0.790 0.730 0.790 0.770 0.790 75,000 58,750 0.7833 0.790 0.730 0.790 0.770 0.790 75,000 0.7833 2.60%
2016-08-19 0 0.770 0.760 0.770 0.760 0.770 105,000 79,850 0.7605 0.770 0.760 0.770 0.760 0.770 105,000 0.7605 -2.53%
2016-08-18 0 0.790 0.780 0.790 0.770 0.800 370,000 290,800 0.7859 0.790 0.780 0.790 0.770 0.800 370,000 0.7859 0.00%
2016-08-17 0 0.790 0.790 0.800 0.780 0.810 500,000 398,100 0.7962 0.790 0.790 0.800 0.780 0.810 500,000 0.7962 -1.25%
2016-08-16 0 0.800 0.800 0.810 0.790 0.830 885,000 710,450 0.8028 0.800 0.800 0.810 0.790 0.830 885,000 0.8028 -3.61%
2016-08-15 0 0.830 0.820 0.830 0.780 0.850 440,000 363,500 0.8261 0.830 0.820 0.830 0.780 0.850 440,000 0.8261 3.75%
2016-08-12 0 0.800 0.800 0.810 0.750 0.810 1,515,000 1,191,850 0.7867 0.800 0.800 0.810 0.750 0.810 1,515,000 0.7867 8.11%
2016-08-11 0 0.740 0.740 0.750 0.720 0.780 615,000 463,350 0.7534 0.740 0.740 0.750 0.720 0.780 615,000 0.7534 1.37%
2016-08-10 0 0.730 0.730 0.740 0.730 0.730 630,000 459,900 0.7300 0.730 0.730 0.740 0.730 0.730 630,000 0.7300 2.82%
2016-08-09 0 0.710 0.700 0.710 0.710 0.710 635,000 450,850 0.7100 0.710 0.700 0.710 0.710 0.710 635,000 0.7100 0.00%
2016-08-08 0 0.710 0.710 0.740 0.700 0.730 525,000 372,950 0.7104 0.710 0.710 0.740 0.700 0.730 525,000 0.7104 -2.74%
2016-08-05 0 0.730 0.730 0.760 0.730 0.750 260,000 191,450 0.7363 0.730 0.730 0.760 0.730 0.750 260,000 0.7363 -1.35%
2016-08-04 0 0.740 0.740 0.760 0.740 0.750 135,000 99,950 0.7404 0.740 0.740 0.760 0.740 0.750 135,000 0.7404 -1.33%
2016-08-03 0 0.750 0.730 0.750 0.740 0.750 70,000 51,950 0.7421 0.750 0.730 0.750 0.740 0.750 70,000 0.7421 0.00%
2016-08-01 0 0.750 0.750 0.760 0.740 0.750 70,000 52,000 0.7429 0.750 0.750 0.760 0.740 0.750 70,000 0.7429 0.00%
2016-07-29 0 0.750 0.750 0.760 0.740 0.760 125,000 93,950 0.7516 0.750 0.750 0.760 0.740 0.760 125,000 0.7516 0.00%
2016-07-28 0 0.750 0.750 0.760 0.730 0.730 25,000 18,350 0.7340 0.750 0.750 0.760 0.730 0.730 25,000 0.7340 0.00%
2016-07-27 0 0.750 0.750 0.760 0.740 0.750 375,000 280,850 0.7489 0.750 0.750 0.760 0.740 0.750 375,000 0.7489 -1.32%
2016-07-26 0 0.760 0.750 0.760 0.760 0.780 595,000 455,350 0.7653 0.760 0.750 0.760 0.760 0.780 595,000 0.7653 0.00%
2016-07-25 0 0.760 0.750 0.760 0.760 0.760 240,000 182,400 0.7600 0.760 0.750 0.760 0.760 0.760 240,000 0.7600 0.00%
2016-07-22 0 0.760 0.750 0.770 0.750 0.760 103,500 77,985 0.7535 0.760 0.750 0.770 0.750 0.760 103,500 0.7535 0.00%
2016-07-21 0 0.760 0.750 0.760 0.750 0.760 65,000 49,000 0.7538 0.760 0.750 0.760 0.750 0.760 65,000 0.7538 0.00%
2016-07-20 0 0.760 0.760 0.770 0.760 0.770 120,000 91,250 0.7604 0.760 0.760 0.770 0.760 0.770 120,000 0.7604 1.33%
2016-07-19 0 0.750 0.750 0.760 0.750 0.760 80,000 60,150 0.7519 0.750 0.750 0.760 0.750 0.760 80,000 0.7519 -2.60%
2016-07-18 0 0.770 0.750 0.770 0.750 0.770 75,000 56,650 0.7553 0.770 0.750 0.770 0.750 0.770 75,000 0.7553 2.67%
2016-07-15 0 0.750 0.740 0.780 0.730 0.760 935,000 693,700 0.7419 0.750 0.740 0.780 0.730 0.760 935,000 0.7419 -1.32%
2016-07-14 0 0.760 0.750 0.780 0.760 0.780 40,000 30,450 0.7613 0.760 0.750 0.780 0.760 0.780 40,000 0.7613 1.33%
2016-07-13 0 0.750 0.750 0.770 0.750 0.770 60,000 45,600 0.7600 0.750 0.750 0.770 0.750 0.770 60,000 0.7600 -1.32%
2016-07-12 0 0.760 0.750 0.760 0.740 0.760 210,000 157,500 0.7500 0.760 0.750 0.760 0.740 0.760 210,000 0.7500 2.70%
2016-07-11 0 0.740 0.740 0.770 0.740 0.760 195,000 146,350 0.7505 0.740 0.740 0.770 0.740 0.760 195,000 0.7505 -1.33%
2016-07-08 0 0.750 0.740 0.790 0.750 0.770 90,000 68,200 0.7578 0.750 0.740 0.790 0.750 0.770 90,000 0.7578 -1.32%
2016-07-07 0 0.760 0.760 0.780 - - 0 0 - 0.760 0.760 0.780 - - 0 - 0.00%
2016-07-06 0 0.760 0.760 0.780 0.740 0.770 235,000 178,900 0.7613 0.760 0.760 0.780 0.740 0.770 235,000 0.7613 -1.30%
2016-07-05 0 0.770 0.770 0.790 0.770 0.790 60,000 46,900 0.7817 0.770 0.770 0.790 0.770 0.790 60,000 0.7817 -2.53%
2016-07-04 0 0.790 0.780 0.790 0.780 0.790 135,000 105,800 0.7837 0.790 0.780 0.790 0.780 0.790 135,000 0.7837 2.60%
2016-06-30 0 0.770 0.760 0.770 0.740 0.780 120,000 92,100 0.7675 0.770 0.760 0.770 0.740 0.780 120,000 0.7675 0.00%
2016-06-29 0 0.770 0.770 0.780 0.760 0.780 190,000 146,250 0.7697 0.770 0.770 0.780 0.760 0.780 190,000 0.7697 4.05%
2016-06-28 0 0.740 0.740 0.800 0.720 0.760 100,000 74,200 0.7420 0.740 0.740 0.800 0.720 0.760 100,000 0.7420 -5.13%
2016-06-27 0 0.780 0.770 0.780 0.760 0.780 170,000 131,100 0.7712 0.780 0.770 0.780 0.760 0.780 170,000 0.7712 5.41%
2016-06-24 0 0.740 0.740 0.760 0.730 0.790 885,000 660,150 0.7459 0.740 0.740 0.760 0.730 0.790 885,000 0.7459 -6.33%
2016-06-23 0 0.790 0.790 0.800 - - 0 0 - 0.790 0.790 0.800 - - 0 - 1.28%
2016-06-22 0 0.780 0.780 0.790 0.780 0.780 70,000 54,600 0.7800 0.780 0.780 0.790 0.780 0.780 70,000 0.7800 1.30%
2016-06-21 0 0.770 0.770 0.790 0.770 0.780 80,000 61,800 0.7725 0.770 0.770 0.790 0.770 0.780 80,000 0.7725 -1.28%
2016-06-20 0 0.780 0.780 0.800 0.780 0.780 135,000 105,250 0.7796 0.780 0.780 0.800 0.780 0.780 135,000 0.7796 0.00%
2016-06-17 0 0.780 0.770 0.800 - - 0 0 - 0.780 0.770 0.800 - - 0 - 0.00%
2016-06-16 0 0.780 0.780 0.790 0.750 0.780 20,000 15,300 0.7650 0.780 0.780 0.790 0.750 0.780 20,000 0.7650 0.00%
2016-06-15 0 0.780 0.780 0.810 0.780 0.780 210,000 163,800 0.7800 0.780 0.780 0.810 0.780 0.780 210,000 0.7800 -1.27%
2016-06-14 0 0.790 0.780 0.790 0.780 0.790 230,000 181,500 0.7891 0.790 0.780 0.790 0.780 0.790 230,000 0.7891 1.28%
2016-06-13 0 0.780 0.770 0.800 0.780 0.790 410,000 319,950 0.7804 0.780 0.770 0.800 0.780 0.790 410,000 0.7804 -2.50%
2016-06-10 0 0.800 0.790 0.810 0.790 0.800 225,000 179,550 0.7980 0.800 0.790 0.810 0.790 0.800 225,000 0.7980 -1.23%
2016-06-08 0 0.810 0.810 0.820 0.810 0.820 210,000 170,600 0.8124 0.810 0.810 0.820 0.810 0.820 210,000 0.8124 -1.22%
2016-06-07 0 0.820 0.810 0.820 0.810 0.820 560,000 458,550 0.8188 0.820 0.810 0.820 0.810 0.820 560,000 0.8188 1.23%
2016-06-06 0 0.810 0.810 0.820 0.800 0.820 65,000 52,900 0.8138 0.810 0.810 0.820 0.800 0.820 65,000 0.8138 -1.22%
2016-06-03 0 0.820 0.800 0.820 0.820 0.840 105,000 86,600 0.8248 0.820 0.800 0.820 0.820 0.840 105,000 0.8248 0.00%
2016-06-02 0 0.820 0.810 0.820 0.800 0.820 180,000 146,000 0.8111 0.820 0.810 0.820 0.800 0.820 180,000 0.8111 2.50%
2016-06-01 0 0.800 0.800 0.820 0.800 0.810 130,000 105,050 0.8081 0.800 0.800 0.820 0.800 0.810 130,000 0.8081 -1.23%
2016-05-31 0 0.810 0.800 0.810 0.800 0.840 215,000 177,350 0.8249 0.810 0.800 0.810 0.800 0.840 215,000 0.8249 2.53%
2016-05-30 0 0.790 0.790 0.830 0.780 0.830 170,000 137,100 0.8065 0.790 0.790 0.830 0.780 0.830 170,000 0.8065 -4.82%
2016-05-27 0 0.830 0.810 0.850 0.790 0.830 185,000 150,650 0.8143 0.830 0.810 0.850 0.790 0.830 185,000 0.8143 5.06%
2016-05-26 0 0.790 0.790 0.800 0.780 0.790 150,000 117,500 0.7833 0.790 0.790 0.800 0.780 0.790 150,000 0.7833 0.00%
2016-05-25 0 0.790 0.790 0.810 0.780 0.800 135,000 106,900 0.7919 0.790 0.790 0.810 0.780 0.800 135,000 0.7919 -1.25%
2016-05-24 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - 0.00%
2016-05-23 0 0.800 0.790 0.810 0.790 0.800 150,000 119,600 0.7973 0.800 0.790 0.810 0.790 0.800 150,000 0.7973 -1.23%
2016-05-20 0 0.810 0.780 0.810 0.790 0.810 260,000 206,700 0.7950 0.810 0.780 0.810 0.790 0.810 260,000 0.7950 2.53%
2016-05-19 0 0.790 0.790 0.810 0.780 0.790 155,000 121,250 0.7823 0.790 0.790 0.810 0.780 0.790 155,000 0.7823 0.00%
2016-05-18 0 0.790 0.790 0.800 0.790 0.790 200,000 158,000 0.7900 0.790 0.790 0.800 0.790 0.790 200,000 0.7900 -1.25%
2016-05-17 0 0.800 0.800 0.820 0.780 0.800 230,000 183,400 0.7974 0.800 0.800 0.820 0.780 0.800 230,000 0.7974 0.00%
2016-05-16 0 0.800 0.800 0.820 0.800 0.800 125,000 100,000 0.8000 0.800 0.800 0.820 0.800 0.800 125,000 0.8000 0.00%
2016-05-13 0 0.800 0.800 0.810 0.790 0.820 330,000 262,650 0.7959 0.800 0.800 0.810 0.790 0.820 330,000 0.7959 -2.44%
2016-05-12 0 0.820 0.810 0.830 0.820 0.830 250,000 206,650 0.8266 0.820 0.810 0.830 0.820 0.830 250,000 0.8266 2.50%
2016-05-11 0 0.800 0.790 0.810 0.800 0.810 250,000 200,300 0.8012 0.800 0.790 0.810 0.800 0.810 250,000 0.8012 -1.23%
2016-05-10 0 0.810 0.800 0.810 0.790 0.810 305,000 244,100 0.8003 0.810 0.800 0.810 0.790 0.810 305,000 0.8003 0.00%
2016-05-09 0 0.810 0.800 0.810 0.810 0.810 75,000 60,750 0.8100 0.810 0.800 0.810 0.810 0.810 75,000 0.8100 0.00%
2016-05-06 0 0.810 0.800 0.810 0.800 0.840 385,000 311,500 0.8091 0.810 0.800 0.810 0.800 0.840 385,000 0.8091 2.53%
2016-05-05 0 0.790 0.790 0.800 0.790 0.800 350,000 279,550 0.7987 0.790 0.790 0.800 0.790 0.800 350,000 0.7987 -1.25%
2016-05-04 0 0.800 0.800 0.810 0.800 0.820 295,000 238,850 0.8097 0.800 0.800 0.810 0.800 0.820 295,000 0.8097 0.00%
2016-05-03 0 0.800 0.790 0.820 0.790 0.820 720,000 575,900 0.7999 0.800 0.790 0.820 0.790 0.820 720,000 0.7999 -2.44%
2016-04-29 0 0.820 0.810 0.820 0.820 0.830 230,000 188,850 0.8211 0.820 0.810 0.820 0.820 0.830 230,000 0.8211 -1.20%
2016-04-28 0 0.830 0.830 0.850 0.810 0.870 440,400 369,752 0.8396 0.830 0.830 0.850 0.810 0.870 440,400 0.8396 -3.49%
2016-04-27 0 0.860 0.850 0.860 0.860 0.880 125,000 107,950 0.8636 0.860 0.850 0.860 0.860 0.880 125,000 0.8636 0.00%
2016-04-26 0 0.860 0.860 0.890 0.860 0.870 350,000 301,200 0.8606 0.860 0.860 0.890 0.860 0.870 350,000 0.8606 0.00%
2016-04-25 0 0.860 0.850 0.860 0.850 0.890 670,000 587,150 0.8763 0.860 0.850 0.860 0.850 0.890 670,000 0.8763 -2.27%
2016-04-22 0 0.880 0.870 0.880 0.850 0.940 5,680,000 5,150,050 0.9067 0.880 0.870 0.880 0.850 0.940 5,680,000 0.9067 8.64%
2016-04-21 0 0.810 0.810 0.820 0.810 0.820 70,000 57,250 0.8179 0.810 0.810 0.820 0.810 0.820 70,000 0.8179 1.25%
2016-04-20 0 0.800 0.800 0.820 0.800 0.820 300,000 244,500 0.8150 0.800 0.800 0.820 0.800 0.820 300,000 0.8150 -2.44%
2016-04-19 0 0.820 0.810 0.820 0.820 0.840 645,000 538,300 0.8346 0.820 0.810 0.820 0.820 0.840 645,000 0.8346 2.50%
2016-04-18 0 0.800 0.800 0.830 0.800 0.820 200,000 161,600 0.8080 0.800 0.800 0.830 0.800 0.820 200,000 0.8080 -2.44%
2016-04-15 0 0.820 0.810 0.820 0.810 0.830 235,000 193,100 0.8217 0.820 0.810 0.820 0.810 0.830 235,000 0.8217 0.00%
2016-04-14 0 0.820 0.820 0.830 0.810 0.840 365,000 302,000 0.8274 0.820 0.820 0.830 0.810 0.840 365,000 0.8274 1.23%
2016-04-13 0 0.810 0.800 0.820 0.800 0.820 405,000 326,600 0.8064 0.810 0.800 0.820 0.800 0.820 405,000 0.8064 2.53%
2016-04-12 0 0.790 0.790 0.800 0.770 0.830 670,000 529,200 0.7899 0.790 0.790 0.800 0.770 0.830 670,000 0.7899 -3.66%
2016-04-11 0 0.820 0.820 0.830 0.810 0.820 125,000 102,350 0.8188 0.820 0.820 0.830 0.810 0.820 125,000 0.8188 0.00%
2016-04-08 0 0.820 0.810 0.820 0.800 0.820 185,000 149,600 0.8086 0.820 0.810 0.820 0.800 0.820 185,000 0.8086 2.50%
2016-04-07 0 0.800 0.800 0.820 0.800 0.810 375,000 300,850 0.8023 0.800 0.800 0.820 0.800 0.810 375,000 0.8023 -1.23%
2016-04-06 0 0.810 0.810 0.840 0.810 0.820 145,000 118,250 0.8155 0.810 0.810 0.840 0.810 0.820 145,000 0.8155 -1.22%
2016-04-05 0 0.820 0.820 0.830 0.800 0.830 530,000 432,800 0.8166 0.820 0.820 0.830 0.800 0.830 530,000 0.8166 1.23%
2016-04-01 0 0.810 0.810 0.830 0.810 0.870 255,000 211,800 0.8306 0.810 0.810 0.830 0.810 0.870 255,000 0.8306 -3.57%
2016-03-31 0 0.840 0.840 0.850 0.840 0.870 340,000 291,250 0.8566 0.840 0.840 0.850 0.840 0.870 340,000 0.8566 0.00%
2016-03-30 0 0.840 0.840 0.850 0.820 0.840 330,000 273,800 0.8297 0.840 0.840 0.850 0.820 0.840 330,000 0.8297 3.70%
2016-03-29 0 0.810 0.800 0.810 0.810 0.830 400,000 325,450 0.8136 0.810 0.800 0.810 0.810 0.830 400,000 0.8136 -2.41%
2016-03-24 0 0.830 0.830 0.840 0.820 0.890 2,330,000 1,947,450 0.8358 0.830 0.830 0.840 0.820 0.890 2,330,000 0.8358 -6.74%
2016-03-23 0 0.890 0.880 0.890 0.880 0.890 755,000 666,950 0.8834 0.890 0.880 0.890 0.880 0.890 755,000 0.8834 1.14%
2016-03-22 0 0.880 0.880 0.890 0.880 0.920 1,865,000 1,657,900 0.8890 0.880 0.880 0.890 0.880 0.920 1,865,000 0.8890 -4.35%
2016-03-21 0 0.920 0.910 0.920 0.870 0.970 9,310,000 8,586,800 0.9223 0.920 0.910 0.920 0.870 0.970 9,310,000 0.9223 -13.21%
2016-03-18 0 1.060 1.050 1.060 1.040 1.080 850,000 897,400 1.0558 1.060 1.050 1.060 1.040 1.080 850,000 1.0558 0.00%
2016-03-17 0 1.060 1.050 1.060 1.020 1.060 1,110,000 1,155,700 1.0412 1.060 1.050 1.060 1.020 1.060 1,110,000 1.0412 2.91%
2016-03-16 0 1.030 1.030 1.040 0.990 1.040 765,000 777,200 1.0159 1.030 1.030 1.040 0.990 1.040 765,000 1.0159 3.00%
2016-03-15 0 1.000 0.990 1.000 0.970 1.010 825,000 814,550 0.9873 1.000 0.990 1.000 0.970 1.010 825,000 0.9873 -1.96%
2016-03-14 0 1.020 1.010 1.020 0.940 1.020 1,640,000 1,626,300 0.9916 1.020 1.010 1.020 0.940 1.020 1,640,000 0.9916 6.25%
2016-03-11 0 0.960 0.950 0.960 0.880 0.990 2,200,000 2,099,400 0.9543 0.960 0.950 0.960 0.880 0.990 2,200,000 0.9543 6.67%
2016-03-10 0 0.900 0.890 0.900 0.900 0.900 505,000 454,500 0.9000 0.900 0.890 0.900 0.900 0.900 505,000 0.9000 0.00%
2016-03-09 0 0.900 0.890 0.900 0.890 0.910 155,000 138,450 0.8932 0.900 0.890 0.900 0.890 0.910 155,000 0.8932 1.12%
2016-03-08 0 0.890 0.890 0.900 0.880 0.910 475,000 423,050 0.8906 0.890 0.890 0.900 0.880 0.910 475,000 0.8906 -1.11%
2016-03-07 0 0.900 0.900 0.910 0.890 0.910 715,000 642,350 0.8984 0.900 0.900 0.910 0.890 0.910 715,000 0.8984 -1.10%
2016-03-04 0 0.910 0.900 0.910 0.890 0.910 400,000 363,600 0.9090 0.910 0.900 0.910 0.890 0.910 400,000 0.9090 2.25%
2016-03-03 0 0.890 0.890 0.930 0.890 0.910 135,000 122,000 0.9037 0.890 0.890 0.930 0.890 0.910 135,000 0.9037 -2.20%
2016-03-02 0 0.910 0.890 0.910 0.890 0.910 1,520,000 1,362,600 0.8964 0.910 0.890 0.910 0.890 0.910 1,520,000 0.8964 2.25%
2016-03-01 0 0.890 0.890 0.910 0.890 0.920 45,000 41,050 0.9122 0.890 0.890 0.910 0.890 0.920 45,000 0.9122 1.14%
2016-02-29 0 0.880 0.880 0.910 0.880 0.910 210,000 186,750 0.8893 0.880 0.880 0.910 0.880 0.910 210,000 0.8893 -2.22%
2016-02-26 0 0.900 0.900 0.950 0.900 0.910 245,000 220,750 0.9010 0.900 0.900 0.950 0.900 0.910 245,000 0.9010 -1.10%
2016-02-25 0 0.910 0.890 0.910 - - 0 0 - 0.910 0.890 0.910 - - 0 - 0.00%
2016-02-24 0 0.910 0.910 0.930 0.890 0.940 280,000 256,750 0.9170 0.910 0.910 0.930 0.890 0.940 280,000 0.9170 -2.15%
2016-02-23 0 0.930 0.930 0.950 0.930 0.950 125,000 116,850 0.9348 0.930 0.930 0.950 0.930 0.950 125,000 0.9348 -3.12%
2016-02-22 0 0.960 0.950 0.960 0.950 0.960 535,000 509,200 0.9518 0.960 0.950 0.960 0.950 0.960 535,000 0.9518 2.13%
2016-02-19 0 0.940 0.930 0.940 0.930 0.950 220,000 205,400 0.9336 0.940 0.930 0.940 0.930 0.950 220,000 0.9336 -1.05%
2016-02-18 0 0.950 0.940 0.950 0.920 0.950 445,000 416,700 0.9364 0.950 0.940 0.950 0.920 0.950 445,000 0.9364 3.26%
2016-02-17 0 0.920 0.920 0.930 0.920 0.930 140,000 128,900 0.9207 0.920 0.920 0.930 0.920 0.930 140,000 0.9207 -1.08%
2016-02-16 0 0.930 0.920 0.940 0.910 0.940 365,000 337,950 0.9259 0.930 0.920 0.940 0.910 0.940 365,000 0.9259 3.33%
2016-02-15 0 0.900 0.900 0.910 0.900 0.910 170,000 153,350 0.9021 0.900 0.900 0.910 0.900 0.910 170,000 0.9021 1.12%
2016-02-12 0 0.890 0.880 0.900 0.870 0.900 390,000 344,950 0.8845 0.890 0.880 0.900 0.870 0.900 390,000 0.8845 -1.11%
2016-02-11 0 0.900 0.880 0.900 0.870 0.910 260,000 233,550 0.8983 0.900 0.880 0.900 0.870 0.910 260,000 0.8983 -3.23%
2016-02-05 0 0.930 0.920 0.940 0.920 0.940 275,000 256,950 0.9344 0.930 0.920 0.940 0.920 0.940 275,000 0.9344 0.00%
2016-02-04 0 0.930 0.920 0.930 0.900 0.930 325,000 299,900 0.9228 0.930 0.920 0.930 0.900 0.930 325,000 0.9228 3.33%
2016-02-03 0 0.900 0.900 0.920 0.890 0.950 1,145,000 1,041,550 0.9097 0.900 0.900 0.920 0.890 0.950 1,145,000 0.9097 2.27%
2016-02-02 0 0.880 0.880 0.900 0.850 0.900 480,000 418,350 0.8716 0.880 0.880 0.900 0.850 0.900 480,000 0.8716 2.33%
2016-02-01 0 0.860 0.850 0.860 0.860 0.880 300,000 260,550 0.8685 0.860 0.850 0.860 0.860 0.880 300,000 0.8685 0.00%
2016-01-29 0 0.860 0.840 0.860 0.800 0.860 940,000 772,350 0.8216 0.860 0.840 0.860 0.800 0.860 940,000 0.8216 3.61%
2016-01-28 0 0.830 0.820 0.830 0.810 0.840 70,000 58,350 0.8336 0.830 0.820 0.830 0.810 0.840 70,000 0.8336 0.00%
2016-01-27 0 0.830 0.810 0.850 0.830 0.840 135,000 112,350 0.8322 0.830 0.810 0.850 0.830 0.840 135,000 0.8322 0.00%
2016-01-26 0 0.830 0.820 0.860 0.820 0.920 500,000 428,300 0.8566 0.830 0.820 0.860 0.820 0.920 500,000 0.8566 -4.60%
2016-01-25 0 0.870 0.870 0.900 0.870 0.870 25,000 21,750 0.8700 0.870 0.870 0.900 0.870 0.870 25,000 0.8700 0.00%
2016-01-22 0 0.870 0.870 0.890 0.840 0.880 345,000 295,850 0.8575 0.870 0.870 0.890 0.840 0.880 345,000 0.8575 2.35%
2016-01-21 0 0.850 0.850 0.880 0.850 0.930 765,000 678,900 0.8875 0.850 0.850 0.880 0.850 0.930 765,000 0.8875 -5.56%
2016-01-20 0 0.900 0.900 0.920 0.900 0.950 515,000 468,000 0.9087 0.900 0.900 0.920 0.900 0.950 515,000 0.9087 -7.22%
2016-01-19 0 0.970 0.940 0.970 0.930 0.970 440,000 415,200 0.9436 0.970 0.940 0.970 0.930 0.970 440,000 0.9436 3.19%
2016-01-18 0 0.940 0.930 0.940 0.930 0.980 1,225,000 1,159,000 0.9461 0.940 0.930 0.940 0.930 0.980 1,225,000 0.9461 -6.00%
2016-01-15 0 1.000 0.960 1.000 0.970 1.000 450,000 445,300 0.9896 1.000 0.960 1.000 0.970 1.000 450,000 0.9896 2.04%
2016-01-14 0 0.980 0.980 0.990 0.980 1.000 225,000 223,400 0.9929 0.980 0.980 0.990 0.980 1.000 225,000 0.9929 -2.00%
2016-01-13 0 1.000 0.990 1.010 1.000 1.030 300,000 304,200 1.0140 1.000 0.990 1.010 1.000 1.030 300,000 1.0140 0.00%
2016-01-12 0 1.000 0.990 1.000 0.950 1.000 1,170,000 1,141,100 0.9753 1.000 0.990 1.000 0.950 1.000 1,170,000 0.9753 2.04%
2016-01-11 0 0.980 0.970 1.000 0.980 1.000 800,000 787,100 0.9839 0.980 0.970 1.000 0.980 1.000 800,000 0.9839 -5.77%
2016-01-08 0 1.040 1.040 1.050 0.990 1.050 1,565,000 1,609,750 1.0286 1.040 1.040 1.050 0.990 1.050 1,565,000 1.0286 5.05%
2016-01-07 0 0.990 0.990 1.000 0.960 1.020 1,235,000 1,218,500 0.9866 0.990 0.990 1.000 0.960 1.020 1,235,000 0.9866 -5.71%
2016-01-06 0 1.050 1.040 1.050 1.030 1.060 380,000 395,500 1.0408 1.050 1.040 1.050 1.030 1.060 380,000 1.0408 0.00%
2016-01-05 0 1.050 1.050 1.080 1.030 1.060 420,000 440,650 1.0492 1.050 1.050 1.080 1.030 1.060 420,000 1.0492 0.00%
2016-01-04 0 1.050 1.050 1.070 1.040 1.100 725,000 774,050 1.0677 1.050 1.050 1.070 1.040 1.100 725,000 1.0677 -6.25%
2015-12-31 0 1.120 1.110 1.120 1.110 1.130 100,000 111,550 1.1155 1.120 1.110 1.120 1.110 1.130 100,000 1.1155 -0.88%
2015-12-30 0 1.130 1.130 1.140 1.120 1.160 215,000 244,100 1.1353 1.130 1.130 1.140 1.120 1.160 215,000 1.1353 -2.59%
2015-12-29 0 1.160 1.150 1.170 1.080 1.180 1,870,000 2,154,000 1.1519 1.160 1.150 1.170 1.080 1.180 1,870,000 1.1519 5.45%
2015-12-28 0 1.100 1.090 1.110 1.050 1.100 620,000 667,900 1.0773 1.100 1.090 1.110 1.050 1.100 620,000 1.0773 4.76%
2015-12-24 0 1.050 1.030 1.060 1.050 1.060 60,000 63,300 1.0550 1.050 1.030 1.060 1.050 1.060 60,000 1.0550 -0.94%
2015-12-23 0 1.060 1.060 1.070 1.010 1.070 555,000 580,700 1.0463 1.060 1.060 1.070 1.010 1.070 555,000 1.0463 2.91%
2015-12-22 0 1.030 1.030 1.060 1.030 1.060 150,000 156,400 1.0427 1.030 1.030 1.060 1.030 1.060 150,000 1.0427 -1.90%
2015-12-21 0 1.050 1.050 1.070 1.020 1.060 395,000 415,750 1.0525 1.050 1.050 1.070 1.020 1.060 395,000 1.0525 0.00%
2015-12-18 0 1.050 1.050 1.080 1.040 1.080 440,000 466,150 1.0594 1.050 1.050 1.080 1.040 1.080 440,000 1.0594 -0.94%
2015-12-17 0 1.060 1.060 1.080 1.020 1.100 560,000 598,000 1.0679 1.060 1.060 1.080 1.020 1.100 560,000 1.0679 1.92%
2015-12-16 0 1.040 1.040 1.070 1.040 1.080 825,000 868,550 1.0528 1.040 1.040 1.070 1.040 1.080 825,000 1.0528 -1.89%
2015-12-15 0 1.060 1.050 1.060 1.050 1.080 350,000 371,150 1.0604 1.060 1.050 1.060 1.050 1.080 350,000 1.0604 1.92%
2015-12-14 0 1.040 1.030 1.040 0.980 1.050 1,115,000 1,131,750 1.0150 1.040 1.030 1.040 0.980 1.050 1,115,000 1.0150 0.97%
2015-12-11 0 1.030 1.030 1.040 1.010 1.070 620,000 646,800 1.0432 1.030 1.030 1.040 1.010 1.070 620,000 1.0432 -3.74%
2015-12-10 0 1.070 1.060 1.090 1.060 1.110 975,000 1,056,300 1.0834 1.070 1.060 1.090 1.060 1.110 975,000 1.0834 -0.93%
2015-12-09 0 1.080 1.080 1.090 1.080 1.130 1,940,000 2,127,600 1.0967 1.080 1.080 1.090 1.080 1.130 1,940,000 1.0967 -3.57%
2015-12-08 0 1.120 1.120 1.140 1.100 1.180 2,750,000 3,109,250 1.1306 1.120 1.120 1.140 1.100 1.180 2,750,000 1.1306 -5.88%
2015-12-07 0 1.190 1.180 1.190 1.150 1.190 1,665,000 1,937,950 1.1639 1.190 1.180 1.190 1.150 1.190 1,665,000 1.1639 -1.65%
2015-12-04 0 1.210 1.200 1.220 1.150 1.240 1,045,000 1,245,650 1.1920 1.210 1.200 1.220 1.150 1.240 1,045,000 1.1920 -2.42%
2015-12-03 0 1.240 1.230 1.240 1.230 1.310 1,155,000 1,462,500 1.2662 1.240 1.230 1.240 1.230 1.310 1,155,000 1.2662 -5.34%
2015-12-02 0 1.310 1.310 1.320 1.260 1.330 930,000 1,213,700 1.3051 1.310 1.310 1.320 1.260 1.330 930,000 1.3051 3.15%
2015-12-01 0 1.270 1.260 1.270 1.250 1.310 1,565,000 1,988,250 1.2704 1.270 1.260 1.270 1.250 1.310 1,565,000 1.2704 -3.05%
2015-11-30 0 1.310 1.320 1.330 1.230 1.320 1,990,000 2,563,700 1.2883 1.310 1.320 1.330 1.230 1.320 1,990,000 1.2883 4.80%
2015-11-27 0 1.250 1.240 1.250 1.250 1.350 3,405,000 4,399,500 1.2921 1.250 1.240 1.250 1.250 1.350 3,405,000 1.2921 -6.02%
2015-11-26 0 1.330 1.310 1.330 1.310 1.400 3,795,000 5,195,600 1.3691 1.330 1.310 1.330 1.310 1.400 3,795,000 1.3691 -2.21%
2015-11-25 0 1.360 1.340 1.360 1.340 1.380 895,000 1,212,500 1.3547 1.360 1.340 1.360 1.340 1.380 895,000 1.3547 0.74%
2015-11-24 0 1.350 1.350 1.360 1.290 1.380 1,700,000 2,271,000 1.3359 1.350 1.350 1.360 1.290 1.380 1,700,000 1.3359 0.00%
2015-11-23 0 1.350 1.350 1.360 1.280 1.370 5,195,000 6,901,350 1.3285 1.350 1.350 1.360 1.280 1.370 5,195,000 1.3285 7.14%
2015-11-20 0 1.260 1.250 1.260 1.190 1.270 1,575,000 1,946,150 1.2357 1.260 1.250 1.260 1.190 1.270 1,575,000 1.2357 3.28%
2015-11-19 0 1.220 1.220 1.230 1.170 1.220 1,485,000 1,774,550 1.1950 1.220 1.220 1.230 1.170 1.220 1,485,000 1.1950 1.67%
2015-11-18 0 1.200 1.190 1.200 1.170 1.270 5,470,000 6,668,350 1.2191 1.200 1.190 1.200 1.170 1.270 5,470,000 1.2191 -4.76%
2015-11-17 0 1.260 1.250 1.260 1.250 1.330 5,000,000 6,390,800 1.2782 1.260 1.250 1.260 1.250 1.330 5,000,000 1.2782 -1.56%
2015-11-16 0 1.280 1.270 1.280 1.200 1.300 3,240,000 4,097,700 1.2647 1.280 1.270 1.280 1.200 1.300 3,240,000 1.2647 4.07%
2015-11-13 0 1.230 1.230 1.240 1.140 1.270 4,260,000 5,140,850 1.2068 1.230 1.230 1.240 1.140 1.270 4,260,000 1.2068 4.24%
2015-11-12 0 1.180 1.170 1.190 1.130 1.250 2,800,000 3,352,750 1.1974 1.180 1.170 1.190 1.130 1.250 2,800,000 1.1974 0.85%
2015-11-11 0 1.170 1.160 1.180 1.080 1.230 8,795,000 10,254,350 1.1659 1.170 1.160 1.180 1.080 1.230 8,795,000 1.1659 12.50%
2015-11-10 0 1.040 1.040 1.050 1.030 1.080 1,480,000 1,561,800 1.0553 1.040 1.040 1.050 1.030 1.080 1,480,000 1.0553 0.00%
2015-11-09 0 1.040 1.040 1.050 1.000 1.070 2,300,000 2,364,950 1.0282 1.040 1.040 1.050 1.000 1.070 2,300,000 1.0282 0.00%
2015-11-06 0 1.040 1.030 1.050 1.010 1.090 2,540,000 2,666,150 1.0497 1.040 1.030 1.050 1.010 1.090 2,540,000 1.0497 0.97%
2015-11-05 0 1.030 1.020 1.030 0.930 1.030 3,925,000 3,936,550 1.0029 1.030 1.020 1.030 0.930 1.030 3,925,000 1.0029 10.75%
2015-11-04 0 0.930 0.930 0.940 0.870 0.940 1,390,000 1,279,200 0.9203 0.930 0.930 0.940 0.870 0.940 1,390,000 0.9203 6.90%
2015-11-03 0 0.870 0.860 0.880 0.860 0.880 230,000 199,900 0.8691 0.870 0.860 0.880 0.860 0.880 230,000 0.8691 1.16%
2015-11-02 0 0.860 0.860 0.880 0.850 0.880 365,000 315,100 0.8633 0.860 0.860 0.880 0.850 0.880 365,000 0.8633 -5.49%
2015-10-30 0 0.910 0.890 0.910 0.870 0.910 650,000 581,800 0.8951 0.910 0.890 0.910 0.870 0.910 650,000 0.8951 4.60%
2015-10-29 0 0.870 0.870 0.890 0.840 0.940 1,045,000 907,950 0.8689 0.870 0.870 0.890 0.840 0.940 1,045,000 0.8689 -7.45%
2015-10-28 0 0.940 0.910 0.940 0.900 0.950 1,600,000 1,466,350 0.9165 0.940 0.910 0.940 0.900 0.950 1,600,000 0.9165 6.82%
2015-10-27 0 0.880 0.850 0.880 0.850 0.890 1,765,000 1,539,550 0.8723 0.880 0.850 0.880 0.850 0.890 1,765,000 0.8723 4.76%
2015-10-26 0 0.840 0.830 0.900 0.820 0.840 380,000 315,800 0.8311 0.840 0.830 0.900 0.820 0.840 380,000 0.8311 0.00%
2015-10-23 0 0.840 0.830 0.850 0.810 0.840 310,000 258,200 0.8329 0.840 0.830 0.850 0.810 0.840 310,000 0.8329 5.00%
2015-10-22 0 0.800 0.800 0.830 0.800 0.850 560,000 459,350 0.8203 0.800 0.800 0.830 0.800 0.850 560,000 0.8203 1.27%
2015-10-20 0 0.790 0.780 0.800 0.770 0.800 355,000 281,100 0.7918 0.790 0.780 0.800 0.770 0.800 355,000 0.7918 -2.47%
2015-10-19 0 0.810 0.800 0.810 0.770 0.810 170,000 134,800 0.7929 0.810 0.800 0.810 0.770 0.810 170,000 0.7929 1.25%
2015-10-16 0 0.800 0.790 0.800 0.780 0.800 440,000 351,200 0.7982 0.800 0.790 0.800 0.780 0.800 440,000 0.7982 0.00%
2015-10-15 0 0.800 0.780 0.810 0.770 0.800 310,000 243,200 0.7845 0.800 0.780 0.810 0.770 0.800 310,000 0.7845 2.56%
2015-10-14 0 0.780 0.780 0.800 0.780 0.840 555,000 455,950 0.8215 0.780 0.780 0.800 0.780 0.840 555,000 0.8215 -4.88%
2015-10-13 0 0.820 0.790 0.820 0.730 0.820 585,000 458,550 0.7838 0.820 0.790 0.820 0.730 0.820 585,000 0.7838 6.49%
2015-10-12 0 0.770 0.770 0.790 0.700 0.870 2,250,000 1,776,400 0.7895 0.770 0.770 0.790 0.700 0.870 2,250,000 0.7895 8.45%
2015-10-09 0 0.710 0.700 0.710 0.700 0.730 255,000 181,200 0.7106 0.710 0.700 0.710 0.700 0.730 255,000 0.7106 -2.74%
2015-10-08 0 0.730 0.700 0.730 0.700 0.730 470,000 335,550 0.7139 0.730 0.700 0.730 0.700 0.730 470,000 0.7139 2.82%
2015-10-07 0 0.710 0.700 0.710 0.710 0.730 1,480,000 1,056,900 0.7141 0.710 0.700 0.710 0.710 0.730 1,480,000 0.7141 1.43%
2015-10-06 0 0.700 0.690 0.700 0.700 0.720 80,000 56,100 0.7013 0.700 0.690 0.700 0.700 0.720 80,000 0.7013 -2.78%
2015-10-05 0 0.720 0.710 0.720 0.720 0.740 65,000 47,550 0.7315 0.720 0.710 0.720 0.720 0.740 65,000 0.7315 2.86%
2015-10-02 0 0.700 0.700 0.720 0.700 0.720 165,000 117,350 0.7112 0.700 0.700 0.720 0.700 0.720 165,000 0.7112 1.45%
2015-09-30 0 0.690 0.690 0.700 0.690 0.720 185,000 129,450 0.6997 0.690 0.690 0.700 0.690 0.720 185,000 0.6997 0.00%
2015-09-29 0 0.690 0.690 0.700 0.650 0.740 880,000 620,450 0.7051 0.690 0.690 0.700 0.650 0.740 880,000 0.7051 6.15%
2015-09-25 0 0.650 0.650 0.690 0.650 0.670 100,000 65,350 0.6535 0.650 0.650 0.690 0.650 0.670 100,000 0.6535 -7.14%
2015-09-24 0 0.700 0.690 0.700 0.670 0.710 250,000 171,800 0.6872 0.700 0.690 0.700 0.670 0.710 250,000 0.6872 2.94%
2015-09-23 0 0.680 0.660 0.680 0.660 0.690 260,000 175,650 0.6756 0.680 0.660 0.680 0.660 0.690 260,000 0.6756 1.49%
2015-09-22 0 0.670 0.670 0.680 0.670 0.730 160,000 109,200 0.6825 0.670 0.670 0.680 0.670 0.730 160,000 0.6825 0.00%
2015-09-21 0 0.670 0.670 0.680 0.660 0.670 95,000 63,600 0.6695 0.670 0.670 0.680 0.660 0.670 95,000 0.6695 -1.47%
2015-09-18 0 0.680 0.680 0.700 0.660 0.730 1,045,000 706,900 0.6765 0.680 0.680 0.700 0.660 0.730 1,045,000 0.6765 -1.45%
2015-09-17 0 0.690 0.670 0.690 0.670 0.690 515,000 352,700 0.6849 0.690 0.670 0.690 0.670 0.690 515,000 0.6849 -2.82%
2015-09-16 0 0.710 0.690 0.710 0.690 0.720 370,000 260,200 0.7032 0.710 0.690 0.710 0.690 0.720 370,000 0.7032 0.00%
2015-09-15 0 0.710 0.700 0.710 0.700 0.720 680,000 488,300 0.7181 0.710 0.700 0.710 0.700 0.720 680,000 0.7181 1.43%
2015-09-14 0 0.700 0.680 0.720 0.700 0.710 40,000 28,050 0.7013 0.700 0.680 0.720 0.700 0.710 40,000 0.7013 -2.78%
2015-09-11 0 0.720 0.710 0.740 0.690 0.740 195,000 139,200 0.7138 0.720 0.710 0.740 0.690 0.740 195,000 0.7138 -2.70%
2015-09-10 0 0.740 0.700 0.740 0.720 0.750 45,000 33,150 0.7367 0.740 0.700 0.740 0.720 0.750 45,000 0.7367 1.37%
2015-09-09 0 0.730 0.720 0.730 0.720 0.800 790,000 582,550 0.7374 0.730 0.720 0.730 0.720 0.800 790,000 0.7374 4.29%
2015-09-08 0 0.700 0.690 0.710 0.620 0.700 580,000 390,900 0.6740 0.700 0.690 0.710 0.620 0.700 580,000 0.6740 1.45%
2015-09-07 0 0.690 0.680 0.700 0.680 0.700 180,000 124,850 0.6936 0.690 0.680 0.700 0.680 0.700 180,000 0.6936 1.47%
2015-09-04 0 0.680 0.680 0.700 0.670 0.680 220,000 147,750 0.6716 0.680 0.680 0.700 0.670 0.680 220,000 0.6716 -2.86%
2015-09-02 0 0.700 0.690 0.700 0.700 0.730 290,000 204,700 0.7059 0.700 0.690 0.700 0.700 0.730 290,000 0.7059 0.00%
2015-09-01 0 0.700 0.690 0.700 0.700 0.740 465,000 327,850 0.7051 0.700 0.690 0.700 0.700 0.740 465,000 0.7051 -6.67%
2015-08-31 0 0.750 0.750 0.770 0.650 0.760 1,330,000 957,250 0.7197 0.750 0.750 0.770 0.650 0.760 1,330,000 0.7197 -1.32%
2015-08-28 0 0.760 0.760 0.780 0.760 0.800 570,000 444,850 0.7804 0.760 0.760 0.780 0.760 0.800 570,000 0.7804 -1.30%
2015-08-27 0 0.770 0.770 0.790 0.730 0.790 930,000 698,200 0.7508 0.770 0.770 0.790 0.730 0.790 930,000 0.7508 5.48%
2015-08-26 0 0.730 0.730 0.780 0.710 0.790 1,055,000 801,150 0.7594 0.730 0.730 0.780 0.710 0.790 1,055,000 0.7594 2.82%
2015-08-25 0 0.710 0.680 0.710 0.670 0.750 1,160,000 817,650 0.7049 0.710 0.680 0.710 0.670 0.750 1,160,000 0.7049 0.00%
2015-08-24 0 0.710 0.700 0.730 0.660 0.780 2,250,000 1,653,200 0.7348 0.710 0.700 0.730 0.660 0.780 2,250,000 0.7348 -15.48%
2015-08-21 0 0.840 0.840 0.850 0.800 0.870 1,330,000 1,104,150 0.8302 0.840 0.840 0.850 0.800 0.870 1,330,000 0.8302 -6.67%
2015-08-20 0 0.900 0.890 0.900 0.870 0.900 680,000 606,400 0.8918 0.900 0.890 0.900 0.870 0.900 680,000 0.8918 2.27%
2015-08-19 0 0.880 0.880 0.890 0.850 0.910 175,000 153,750 0.8786 0.880 0.880 0.890 0.850 0.910 175,000 0.8786 -5.38%
2015-08-18 0 0.930 0.900 0.940 0.900 0.950 670,000 617,250 0.9213 0.930 0.900 0.940 0.900 0.950 670,000 0.9213 -2.11%
2015-08-17 0 0.950 0.940 0.960 0.940 0.950 820,000 777,500 0.9482 0.950 0.940 0.960 0.940 0.950 820,000 0.9482 -2.06%
2015-08-14 0 0.970 0.960 0.980 0.950 0.970 215,000 206,000 0.9581 0.970 0.960 0.980 0.950 0.970 215,000 0.9581 2.11%
2015-08-13 0 0.950 0.950 0.970 0.940 0.950 205,000 194,250 0.9476 0.950 0.950 0.970 0.940 0.950 205,000 0.9476 0.00%
2015-08-12 0 0.950 0.950 0.990 0.930 0.990 1,285,000 1,246,100 0.9697 0.950 0.950 0.990 0.930 0.990 1,285,000 0.9697 -2.06%
2015-08-11 0 0.970 0.930 0.970 0.930 0.990 950,000 905,400 0.9531 0.970 0.930 0.970 0.930 0.990 950,000 0.9531 0.00%
2015-08-10 0 0.970 0.960 0.970 0.960 1.000 570,000 559,000 0.9807 0.970 0.960 0.970 0.960 1.000 570,000 0.9807 1.04%
2015-08-07 0 0.960 0.960 0.990 0.920 0.980 885,000 847,300 0.9574 0.960 0.960 0.990 0.920 0.980 885,000 0.9574 2.13%
2015-08-06 0 0.940 0.940 0.970 0.920 1.020 505,000 483,200 0.9568 0.940 0.940 0.970 0.920 1.020 505,000 0.9568 -5.05%
2015-08-05 0 0.990 0.960 0.990 0.960 1.030 390,000 391,500 1.0038 0.990 0.960 0.990 0.960 1.030 390,000 1.0038 4.21%
2015-08-04 0 0.950 0.950 0.980 0.900 1.030 245,000 240,200 0.9804 0.950 0.950 0.980 0.900 1.030 245,000 0.9804 2.15%
2015-08-03 0 0.930 0.900 0.930 0.900 0.930 220,000 201,350 0.9152 0.930 0.900 0.930 0.900 0.930 220,000 0.9152 -1.06%
2015-07-31 0 0.940 0.940 0.970 0.940 0.990 230,000 220,850 0.9602 0.940 0.940 0.970 0.940 0.990 230,000 0.9602 1.08%
2015-07-30 0 0.930 0.930 0.970 0.900 1.060 660,000 645,400 0.9779 0.930 0.930 0.970 0.900 1.060 660,000 0.9779 -7.00%
2015-07-29 0 1.000 1.000 1.020 0.950 1.000 465,000 459,550 0.9883 1.000 1.000 1.020 0.950 1.000 465,000 0.9883 4.17%
2015-07-28 0 0.960 0.950 0.960 0.930 1.000 915,000 876,150 0.9575 0.960 0.950 0.960 0.930 1.000 915,000 0.9575 -2.04%
2015-07-27 0 0.980 0.960 0.980 0.950 1.040 1,980,000 1,970,300 0.9951 0.980 0.960 0.980 0.950 1.040 1,980,000 0.9951 -10.09%
2015-07-24 0 1.090 1.060 1.090 1.030 1.090 400,000 426,350 1.0659 1.090 1.060 1.090 1.030 1.090 400,000 1.0659 0.00%
2015-07-23 0 1.090 1.070 1.090 1.060 1.090 150,000 162,150 1.0810 1.090 1.070 1.090 1.060 1.090 150,000 1.0810 0.00%
2015-07-22 0 1.090 1.060 1.090 1.080 1.090 250,000 272,200 1.0888 1.090 1.060 1.090 1.080 1.090 250,000 1.0888 0.00%
2015-07-21 0 1.090 1.070 1.100 1.050 1.120 495,000 539,800 1.0905 1.090 1.070 1.100 1.050 1.120 495,000 1.0905 -0.91%
2015-07-20 0 1.100 1.090 1.100 1.070 1.120 825,000 906,200 1.0984 1.100 1.090 1.100 1.070 1.120 825,000 1.0984 0.92%
2015-07-17 0 1.090 1.080 1.090 1.050 1.100 975,000 1,063,400 1.0907 1.090 1.080 1.090 1.050 1.100 975,000 1.0907 3.81%
2015-07-16 0 1.050 1.050 1.070 0.990 1.100 1,140,000 1,185,600 1.0400 1.050 1.050 1.070 0.990 1.100 1,140,000 1.0400 0.00%
2015-07-15 0 1.050 1.050 1.060 1.040 1.100 1,265,000 1,360,800 1.0757 1.050 1.050 1.060 1.040 1.100 1,265,000 1.0757 -5.41%
2015-07-14 0 1.110 1.100 1.120 1.100 1.200 2,525,000 2,872,000 1.1374 1.110 1.100 1.120 1.100 1.200 2,525,000 1.1374 -7.50%
2015-07-13 0 1.200 1.200 1.210 1.050 1.210 1,730,000 1,999,900 1.1560 1.200 1.200 1.210 1.050 1.210 1,730,000 1.1560 14.29%
2015-07-10 0 1.050 1.050 1.070 1.000 1.150 3,004,999 3,187,748 1.0608 1.050 1.050 1.070 1.000 1.150 3,004,999 1.0608 6.06%
2015-07-09 0 0.990 0.970 0.990 0.700 1.100 4,990,000 4,674,700 0.9368 0.990 0.970 0.990 0.700 1.100 4,990,000 0.9368 30.26%
2015-07-08 0 0.760 0.760 0.770 0.600 0.880 7,380,000 5,345,300 0.7243 0.760 0.760 0.770 0.600 0.880 7,380,000 0.7243 -15.56%
2015-07-07 0 0.900 0.900 0.910 0.900 1.050 5,150,000 4,987,300 0.9684 0.900 0.900 0.910 0.900 1.050 5,150,000 0.9684 -17.43%
2015-07-06 0 1.090 1.050 1.090 0.900 1.290 7,540,000 7,672,900 1.0176 1.090 1.050 1.090 0.900 1.290 7,540,000 1.0176 -12.80%
2015-07-03 0 1.250 1.250 1.260 1.230 1.360 3,300,000 4,266,950 1.2930 1.250 1.250 1.260 1.230 1.360 3,300,000 1.2930 -10.71%
2015-07-02 0 1.400 1.380 1.400 1.350 1.430 1,645,000 2,265,650 1.3773 1.400 1.380 1.400 1.350 1.430 1,645,000 1.3773 -2.10%
2015-06-30 0 1.430 1.420 1.430 1.320 1.440 1,555,000 2,128,950 1.3691 1.430 1.420 1.430 1.320 1.440 1,555,000 1.3691 0.70%
2015-06-29 0 1.420 1.390 1.420 1.300 1.490 2,840,000 3,910,900 1.3771 1.420 1.390 1.420 1.300 1.490 2,840,000 1.3771 -4.05%
2015-06-26 0 1.480 1.450 1.490 1.390 1.540 8,610,000 12,412,100 1.4416 1.480 1.450 1.490 1.390 1.540 8,610,000 1.4416 -3.90%
2015-06-25 0 1.540 1.530 1.550 1.480 1.590 1,165,000 1,795,450 1.5412 1.540 1.530 1.550 1.480 1.590 1,165,000 1.5412 0.65%
2015-06-24 0 1.530 1.510 1.540 1.460 1.560 1,161,500 1,754,840 1.5108 1.530 1.510 1.540 1.460 1.560 1,161,500 1.5108 -0.65%
2015-06-23 0 1.540 1.530 1.540 1.520 1.570 1,385,000 2,131,200 1.5388 1.540 1.530 1.540 1.520 1.570 1,385,000 1.5388 -0.65%
2015-06-22 0 1.550 1.550 1.570 1.480 1.570 1,355,000 2,058,400 1.5191 1.550 1.550 1.570 1.480 1.570 1,355,000 1.5191 -0.64%
2015-06-19 0 1.560 1.560 1.570 1.560 1.690 4,075,000 6,602,850 1.6203 1.560 1.560 1.570 1.560 1.690 4,075,000 1.6203 -6.02%
2015-06-18 0 1.660 1.650 1.660 1.580 1.690 7,770,000 12,889,250 1.6588 1.660 1.650 1.660 1.580 1.690 7,770,000 1.6588 5.73%
2015-06-17 0 1.570 1.560 1.570 1.400 1.580 9,255,000 14,132,350 1.5270 1.570 1.560 1.570 1.400 1.580 9,255,000 1.5270 12.95%
2015-06-16 0 1.390 1.390 1.400 1.350 1.400 2,640,000 3,624,450 1.3729 1.390 1.390 1.400 1.350 1.400 2,640,000 1.3729 0.00%
2015-06-15 0 1.390 1.370 1.380 1.330 1.460 3,270,000 4,579,900 1.4006 1.390 1.370 1.380 1.330 1.460 3,270,000 1.4006 -1.42%
2015-06-12 0 1.410 1.410 1.430 1.370 1.470 4,630,000 6,549,550 1.4146 1.410 1.410 1.430 1.370 1.470 4,630,000 1.4146 -2.08%
2015-06-11 0 1.440 1.430 1.440 1.230 1.490 11,850,000 16,377,200 1.3820 1.440 1.430 1.440 1.230 1.490 11,850,000 1.3820 17.07%
2015-06-10 0 1.230 1.230 1.240 1.200 1.350 8,220,000 10,436,350 1.2696 1.230 1.230 1.240 1.200 1.350 8,220,000 1.2696 -8.89%
2015-06-09 0 1.350 1.340 1.350 1.330 1.530 7,830,000 10,891,000 1.3909 1.350 1.340 1.350 1.330 1.530 7,830,000 1.3909 -10.60%
2015-06-08 0 1.510 1.500 1.510 1.410 1.600 9,430,000 13,958,950 1.4803 1.510 1.500 1.510 1.410 1.600 9,430,000 1.4803 -3.21%
2015-06-05 0 1.560 1.550 1.560 1.540 1.640 3,990,000 6,268,750 1.5711 1.560 1.550 1.560 1.540 1.640 3,990,000 1.5711 -3.70%
2015-06-04 0 1.620 1.610 1.630 1.580 1.710 5,840,000 9,475,000 1.6224 1.620 1.610 1.630 1.580 1.710 5,840,000 1.6224 -1.82%
2015-06-03 0 1.650 1.650 1.660 1.630 1.710 4,265,000 7,073,500 1.6585 1.650 1.650 1.660 1.630 1.710 4,265,000 1.6585 -2.94%
2015-06-02 0 1.700 1.690 1.700 1.680 1.770 5,525,000 9,471,500 1.7143 1.700 1.690 1.700 1.680 1.770 5,525,000 1.7143 -3.95%
2015-06-01 0 1.770 1.770 1.790 1.740 1.850 5,445,000 9,705,400 1.7824 1.770 1.770 1.790 1.740 1.850 5,445,000 1.7824 2.31%
2015-05-29 0 1.730 1.730 1.740 1.710 1.780 4,055,000 7,033,300 1.7345 1.730 1.730 1.740 1.710 1.780 4,055,000 1.7345 -1.14%
2015-05-28 0 1.750 1.740 1.750 1.690 1.880 9,605,000 17,138,350 1.7843 1.750 1.740 1.750 1.690 1.880 9,605,000 1.7843 -5.41%
2015-05-27 0 1.850 1.840 1.850 1.690 1.880 17,767,000 31,749,180 1.7870 1.850 1.840 1.850 1.690 1.880 17,767,000 1.7870 10.12%
2015-05-26 0 1.680 1.670 1.680 1.630 1.730 6,790,000 11,408,450 1.6802 1.680 1.670 1.680 1.630 1.730 6,790,000 1.6802 4.35%
2015-05-22 0 1.610 1.610 1.620 1.590 1.650 3,925,000 6,342,700 1.6160 1.610 1.610 1.620 1.590 1.650 3,925,000 1.6160 -0.62%
2015-05-21 0 1.620 1.610 1.630 1.610 1.670 2,380,000 3,859,450 1.6216 1.620 1.610 1.630 1.610 1.670 2,380,000 1.6216 -0.61%
2015-05-20 0 1.630 1.630 1.640 1.620 1.680 2,910,000 4,768,350 1.6386 1.630 1.630 1.640 1.620 1.680 2,910,000 1.6386 -2.40%
2015-05-19 0 1.670 1.660 1.680 1.650 1.690 4,170,000 6,966,000 1.6705 1.670 1.660 1.680 1.650 1.690 4,170,000 1.6705 -0.82%
2015-05-18 0 1.690 1.670 1.690 1.620 1.690 4,705,000 7,793,150 1.6564 1.684 1.664 1.684 1.614 1.684 4,722,268 1.6503 1.81%
2015-05-15 0 1.660 1.660 1.670 1.550 1.710 10,915,000 17,938,550 1.6435 1.654 1.654 1.664 1.544 1.704 10,955,061 1.6375 5.06%
2015-05-14 0 1.580 1.580 1.590 1.570 1.630 4,490,000 7,165,600 1.5959 1.574 1.574 1.584 1.564 1.624 4,506,479 1.5901 -2.47%
2015-05-13 0 1.620 1.620 1.630 1.610 1.700 4,350,000 7,156,850 1.6453 1.614 1.614 1.624 1.604 1.694 4,365,965 1.6392 -2.41%
2015-05-12 0 1.660 1.660 1.690 1.650 1.720 3,890,000 6,525,150 1.6774 1.654 1.654 1.684 1.644 1.714 3,904,277 1.6713 -2.35%
2015-05-11 0 1.700 1.690 1.700 1.680 1.750 5,165,000 8,786,550 1.7012 1.694 1.684 1.694 1.674 1.744 5,183,957 1.6950 -2.30%
2015-05-08 0 1.740 1.740 1.750 1.650 1.770 6,175,000 10,573,600 1.7123 1.734 1.734 1.744 1.644 1.764 6,197,664 1.7061 2.40%
2015-05-07 0 1.710 1.710 1.720 1.640 1.820 10,015,000 17,169,450 1.7144 1.693 1.693 1.703 1.624 1.802 10,115,348 1.6974 -2.84%
2015-05-06 0 1.760 1.760 1.770 1.730 1.810 5,120,000 9,125,350 1.7823 1.743 1.743 1.752 1.713 1.792 5,171,301 1.7646 0.57%
2015-05-05 0 1.750 1.760 1.770 1.710 1.840 8,770,000 15,368,850 1.7524 1.733 1.743 1.752 1.693 1.822 8,857,873 1.7350 -2.78%
2015-05-04 0 1.800 1.790 1.800 1.750 1.830 9,270,000 16,662,600 1.7975 1.782 1.772 1.782 1.733 1.812 9,362,883 1.7796 2.86%
2015-04-30 0 1.750 1.750 1.760 1.720 1.820 9,495,000 16,655,900 1.7542 1.733 1.733 1.743 1.703 1.802 9,590,138 1.7368 -1.69%
2015-04-29 0 1.780 1.780 1.800 1.760 1.910 22,780,000 41,741,600 1.8324 1.762 1.762 1.782 1.743 1.891 23,008,250 1.8142 -2.20%
2015-04-28 0 1.820 1.810 1.820 1.720 1.860 33,920,000 61,022,650 1.7990 1.802 1.792 1.802 1.703 1.842 34,259,870 1.7812 6.43%
2015-04-27 0 1.710 1.710 1.720 1.620 1.770 32,512,000 55,169,600 1.6969 1.693 1.693 1.703 1.604 1.752 32,837,763 1.6801 5.56%
2015-04-24 0 1.620 1.620 1.630 1.590 1.650 17,500,000 28,227,250 1.6130 1.604 1.604 1.614 1.574 1.634 17,675,346 1.5970 1.25%
2015-04-23 0 1.600 1.590 1.600 1.570 1.650 8,970,000 14,357,550 1.6006 1.584 1.574 1.584 1.554 1.634 9,059,877 1.5847 0.00%
2015-04-22 0 1.600 1.600 1.610 1.590 1.650 18,220,000 29,365,300 1.6117 1.584 1.584 1.594 1.574 1.634 18,402,560 1.5957 0.00%
2015-04-21 0 1.600 1.590 1.600 1.530 1.640 8,690,000 13,812,450 1.5895 1.584 1.574 1.584 1.515 1.624 8,777,072 1.5737 5.26%
2015-04-20 0 1.520 1.520 1.530 1.500 1.650 8,630,000 13,553,900 1.5706 1.505 1.505 1.515 1.485 1.634 8,716,471 1.5550 -5.00%
2015-04-17 0 1.600 1.590 1.600 1.580 1.680 13,305,000 21,427,600 1.6105 1.584 1.574 1.584 1.564 1.663 13,438,313 1.5945 0.00%
2015-04-16 0 1.600 1.600 1.610 1.570 1.790 27,625,000 45,070,250 1.6315 1.584 1.584 1.594 1.554 1.772 27,901,796 1.6153 -5.88%
2015-04-15 0 1.700 1.700 1.730 1.660 1.970 13,905,000 24,967,500 1.7956 1.683 1.683 1.713 1.644 1.950 14,044,325 1.7778 -10.53%
2015-04-14 0 1.900 1.880 1.900 1.860 1.990 12,210,000 23,305,050 1.9087 1.881 1.861 1.881 1.842 1.970 12,332,341 1.8898 0.53%
2015-04-13 0 1.890 1.890 1.900 1.830 2.050 21,628,002 41,830,963 1.9341 1.871 1.871 1.881 1.812 2.030 21,844,710 1.9149 0.53%
2015-04-10 0 1.880 1.870 1.910 1.800 2.240 31,258,100 59,923,121 1.9170 1.861 1.851 1.891 1.782 2.218 31,571,299 1.8980 3.87%
2015-04-09 0 1.810 1.800 1.810 1.490 1.890 21,645,100 36,067,784 1.6663 1.792 1.782 1.792 1.475 1.871 21,861,979 1.6498 18.30%
2015-04-08 0 1.530 1.520 1.530 1.490 1.590 11,255,000 17,116,850 1.5208 1.515 1.505 1.515 1.475 1.574 11,367,772 1.5057 1.32%
2015-04-02 0 1.510 1.500 1.510 1.490 1.630 10,825,000 16,558,700 1.5297 1.495 1.485 1.495 1.475 1.614 10,933,464 1.5145 -5.03%
2015-04-01 0 1.590 1.580 1.590 1.420 1.660 14,430,000 22,165,750 1.5361 1.574 1.564 1.574 1.406 1.644 14,574,585 1.5208 5.30%
2015-03-31 0 1.510 1.510 1.520 1.330 1.550 11,015,000 16,147,850 1.4660 1.495 1.495 1.505 1.317 1.535 11,125,368 1.4514 16.15%
2015-03-30 0 1.300 1.310 1.340 1.260 1.340 4,365,000 5,706,050 1.3072 1.287 1.297 1.327 1.248 1.327 4,408,736 1.2943 3.17%
2015-03-27 0 1.260 1.250 1.280 1.250 1.330 1,575,000 2,026,000 1.2863 1.248 1.238 1.267 1.238 1.317 1,590,781 1.2736 0.80%
2015-03-26 0 1.250 1.230 1.250 1.230 1.270 495,000 620,150 1.2528 1.238 1.218 1.238 1.218 1.257 499,960 1.2404 -1.57%
2015-03-25 0 1.270 1.260 1.270 1.260 1.320 1,470,000 1,871,450 1.2731 1.257 1.248 1.257 1.248 1.307 1,484,729 1.2605 0.00%
2015-03-24 0 1.270 1.270 1.280 1.250 1.300 1,260,000 1,609,500 1.2774 1.257 1.257 1.267 1.238 1.287 1,272,625 1.2647 -2.31%
2015-03-23 0 1.300 1.300 1.310 1.280 1.330 2,800,000 3,627,850 1.2957 1.287 1.287 1.297 1.267 1.317 2,828,055 1.2828 0.00%
2015-03-20 0 1.300 1.280 1.300 1.220 1.390 5,365,000 6,928,100 1.2914 1.287 1.267 1.287 1.208 1.376 5,418,756 1.2785 7.44%
2015-03-19 0 1.210 1.210 1.220 1.190 1.220 455,000 548,250 1.2049 1.198 1.198 1.208 1.178 1.208 459,559 1.1930 3.42%
2015-03-18 0 1.170 1.160 1.200 1.150 1.200 1,205,000 1,413,350 1.1729 1.158 1.148 1.188 1.139 1.188 1,217,074 1.1613 -3.31%
2015-03-17 0 1.210 1.210 1.220 1.200 1.230 875,000 1,064,200 1.2162 1.198 1.198 1.208 1.188 1.218 883,767 1.2042 -0.82%
2015-03-16 0 1.220 1.200 1.220 1.200 1.250 870,000 1,050,500 1.2075 1.208 1.188 1.208 1.188 1.238 878,717 1.1955 -0.81%
2015-03-13 0 1.230 1.200 1.260 1.190 1.230 585,000 706,400 1.2075 1.218 1.188 1.248 1.178 1.218 590,862 1.1955 0.00%
2015-03-12 0 1.230 1.230 1.270 1.160 1.270 495,000 613,300 1.2390 1.218 1.218 1.257 1.148 1.257 499,960 1.2267 -3.15%
2015-03-11 0 1.270 1.270 1.280 1.250 1.270 810,000 1,020,050 1.2593 1.257 1.257 1.267 1.238 1.257 818,116 1.2468 0.00%
2015-03-10 0 1.270 1.270 1.290 1.270 1.310 445,000 571,950 1.2853 1.257 1.257 1.277 1.257 1.297 449,459 1.2725 -3.05%
2015-03-09 0 1.310 1.300 1.310 1.270 1.320 380,000 492,000 1.2947 1.297 1.287 1.297 1.257 1.307 383,808 1.2819 -0.76%
2015-03-06 0 1.320 1.310 1.320 1.250 1.390 1,085,000 1,407,950 1.2976 1.307 1.297 1.307 1.238 1.376 1,095,871 1.2848 3.94%
2015-03-05 0 1.270 1.270 1.290 1.250 1.330 1,255,000 1,607,550 1.2809 1.257 1.257 1.277 1.238 1.317 1,267,575 1.2682 -2.31%
2015-03-04 0 1.300 1.300 1.310 1.230 1.310 1,015,000 1,294,900 1.2758 1.287 1.287 1.297 1.218 1.297 1,025,170 1.2631 3.17%
2015-03-03 0 1.260 1.260 1.280 1.210 1.360 3,470,000 4,428,400 1.2762 1.248 1.248 1.267 1.198 1.347 3,504,769 1.2635 -8.03%
2015-03-02 0 1.370 1.360 1.370 1.320 1.520 4,100,000 5,703,900 1.3912 1.356 1.347 1.356 1.307 1.505 4,141,081 1.3774 -7.43%
2015-02-27 0 1.480 1.480 1.500 1.390 2.300 22,930,000 35,857,600 1.5638 1.465 1.465 1.485 1.376 2.277 23,159,753 1.5483 8.03%
2015-02-26 1 - - - - - 0 0 - 1.356 - - - - 0 - 0.00%
2015-02-25 1 - - - - - 0 0 - 1.356 - - - - 0 - 0.00%
2015-02-24 1 - - - - - 0 0 - 1.356 - - - - 0 - 0.00%
2015-02-23 1 - - - - - 0 0 - 1.356 - - - - 0 - 0.00%
2015-02-18 1 - - - - - 0 0 - 1.356 - - - - 0 - 0.00%
2015-02-17 1 - - - - - 0 0 - 1.356 - - - - 0 - 0.00%
2015-02-16 1 - - - - - 0 0 - 1.356 - - - - 0 - 0.00%
2015-02-13 1 - - - - - 0 0 - 1.356 - - - - 0 - 0.00%
2015-02-12 1 - - - - - 0 0 - 1.356 - - - - 0 - 0.00%
2015-02-11 1 - - - - - 0 0 - 1.356 - - - - 0 - 0.00%
2015-02-10 1 - - - - - 0 0 - 1.356 - - - - 0 - 0.00%
2015-02-09 1 - - - - - 0 0 - 1.356 - - - - 0 - 0.00%
2015-02-06 1 - - - - - 0 0 - 1.356 - - - - 0 - 0.00%
2015-02-05 1 - - - - - 0 0 - 1.356 - - - - 0 - 0.00%
2015-02-04 1 - - - - - 0 0 - 1.356 - - - - 0 - 0.00%
2015-02-03 1 - - - - - 0 0 - 1.356 - - - - 0 - 0.00%
2015-02-02 1 - - - - - 0 0 - 1.356 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 1.356 - - - - 0 - 0.00%
2015-01-29 0 1.370 1.350 1.430 1.000 1.770 4,775,000 6,551,900 1.3721 1.356 1.337 1.416 0.990 1.752 4,822,844 1.3585 -22.60%
2015-01-28 0 1.770 1.750 1.770 1.460 2.080 6,165,000 11,558,650 1.8749 1.752 1.733 1.752 1.446 2.059 6,226,772 1.8563 22.07%
2015-01-27 0 1.450 1.440 1.450 1.300 1.450 2,060,000 2,833,500 1.3755 1.436 1.426 1.436 1.287 1.436 2,080,641 1.3618 13.28%
2015-01-26 0 1.280 1.280 1.290 1.170 1.350 1,520,000 1,930,500 1.2701 1.267 1.267 1.277 1.158 1.337 1,535,230 1.2575 12.28%
2015-01-23 0 1.140 1.110 1.170 1.120 1.160 570,000 653,400 1.1463 1.129 1.099 1.158 1.109 1.148 575,711 1.1349 0.00%
2015-01-22 0 1.140 1.130 1.150 1.040 1.180 470,000 529,800 1.1272 1.129 1.119 1.139 1.030 1.168 474,709 1.1161 8.57%
2015-01-21 0 1.050 1.010 1.080 1.030 1.080 390,000 409,900 1.0510 1.040 1.000 1.069 1.020 1.069 393,908 1.0406 0.00%
2015-01-20 0 1.050 1.020 1.050 1.040 1.070 30,000 31,850 1.0617 1.040 1.010 1.040 1.030 1.059 30,301 1.0511 -2.78%
2015-01-19 0 1.080 1.070 1.090 1.020 1.100 850,000 924,500 1.0876 1.069 1.059 1.079 1.010 1.089 858,517 1.0769 6.93%
2015-01-16 0 1.010 0.980 1.020 1.010 1.040 160,000 164,400 1.0275 1.000 0.970 1.010 1.000 1.030 161,603 1.0173 -0.98%
2015-01-15 0 1.020 1.020 1.040 0.970 1.040 170,000 174,550 1.0268 1.010 1.010 1.030 0.960 1.030 171,703 1.0166 -1.92%
2015-01-14 0 1.040 1.040 1.090 1.020 1.040 290,000 298,000 1.0276 1.030 1.030 1.079 1.010 1.030 292,906 1.0174 1.96%
2015-01-13 0 1.020 1.010 1.040 1.000 1.040 155,000 157,650 1.0171 1.010 1.000 1.030 0.990 1.030 156,553 1.0070 -1.92%
2015-01-12 0 1.040 1.020 1.090 1.040 1.100 170,000 177,650 1.0450 1.030 1.010 1.079 1.030 1.089 171,703 1.0346 -3.70%
2015-01-09 0 1.080 1.050 1.140 1.010 1.150 935,000 986,800 1.0554 1.069 1.040 1.129 1.000 1.139 944,368 1.0449 -6.09%
2015-01-08 0 1.150 1.100 1.160 1.150 1.230 285,000 329,700 1.1568 1.139 1.089 1.148 1.139 1.218 287,856 1.1454 0.00%
2015-01-07 0 1.150 1.070 1.150 1.140 1.250 1,330,000 1,577,900 1.1864 1.139 1.059 1.139 1.129 1.238 1,343,326 1.1746 -3.36%
2015-01-06 0 1.190 1.140 1.190 1.000 1.190 1,740,000 1,968,750 1.1315 1.178 1.129 1.178 0.990 1.178 1,757,434 1.1202 17.82%
2015-01-05 0 1.010 1.000 1.010 0.970 1.100 865,000 889,700 1.0286 1.000 0.990 1.000 0.960 1.089 873,667 1.0184 8.60%
2015-01-02 0 0.930 0.930 0.950 0.920 0.930 400,000 371,550 0.9289 0.921 0.921 0.941 0.911 0.921 404,008 0.9197 3.33%
2014-12-31 0 0.900 0.890 0.900 0.890 0.900 75,000 67,000 0.8933 0.891 0.881 0.891 0.881 0.891 75,751 0.8845 1.12%
2014-12-30 0 0.890 0.880 0.900 0.880 0.900 65,000 57,600 0.8862 0.881 0.871 0.891 0.871 0.891 65,651 0.8774 2.30%
2014-12-29 0 0.870 0.870 0.910 0.830 0.910 250,000 224,750 0.8990 0.861 0.861 0.901 0.822 0.901 252,505 0.8901 -1.14%
2014-12-24 0 0.880 0.880 0.940 0.880 0.900 65,000 58,100 0.8938 0.871 0.871 0.931 0.871 0.891 65,651 0.8850 0.00%
2014-12-23 0 0.880 0.880 0.900 0.880 0.900 135,000 120,450 0.8922 0.871 0.871 0.891 0.871 0.891 136,353 0.8834 3.53%
2014-12-22 0 0.850 0.830 0.880 0.830 0.860 185,000 157,250 0.8500 0.842 0.822 0.871 0.822 0.851 186,854 0.8416 0.00%
2014-12-19 0 0.850 0.820 0.870 0.820 0.850 140,000 116,800 0.8343 0.842 0.812 0.861 0.812 0.842 141,403 0.8260 2.41%
2014-12-18 0 0.830 0.830 0.840 0.820 0.870 335,000 279,550 0.8345 0.822 0.822 0.832 0.812 0.861 338,357 0.8262 -2.35%
2014-12-17 0 0.850 0.850 0.860 0.800 0.850 235,000 194,400 0.8272 0.842 0.842 0.851 0.792 0.842 237,355 0.8190 4.94%
2014-12-16 0 0.810 0.810 0.880 0.800 0.890 310,000 256,150 0.8263 0.802 0.802 0.871 0.792 0.881 313,106 0.8181 -8.99%
2014-12-15 0 0.890 0.880 0.890 0.890 0.900 140,000 124,650 0.8904 0.881 0.871 0.881 0.881 0.891 141,403 0.8815 -1.11%
2014-12-12 0 0.900 0.890 0.900 0.900 0.900 15,000 13,500 0.9000 0.891 0.881 0.891 0.891 0.891 15,150 0.8911 3.45%
2014-12-11 0 0.870 0.870 0.900 0.860 0.900 145,000 127,750 0.8810 0.861 0.861 0.891 0.851 0.891 146,453 0.8723 -3.33%
2014-12-10 0 0.900 0.880 0.950 0.870 0.900 300,000 263,000 0.8767 0.891 0.871 0.941 0.861 0.891 303,006 0.8680 -2.17%
2014-12-09 0 0.920 0.910 0.940 0.830 0.950 1,402,000 1,243,160 0.8867 0.911 0.901 0.931 0.822 0.941 1,416,048 0.8779 2.22%
2014-12-08 0 0.900 0.890 0.920 0.850 1.010 1,150,000 1,061,250 0.9228 0.891 0.881 0.911 0.842 1.000 1,161,523 0.9137 -10.00%
2014-12-05 0 1.000 0.990 1.000 0.970 1.060 455,000 459,000 1.0088 0.990 0.980 0.990 0.960 1.049 459,559 0.9988 -0.99%
2014-12-04 0 1.010 1.000 1.020 1.010 1.050 230,000 239,100 1.0396 1.000 0.990 1.010 1.000 1.040 232,305 1.0293 -3.81%
2014-12-03 0 1.050 1.030 1.050 1.010 1.100 897,000 934,850 1.0422 1.040 1.020 1.040 1.000 1.089 905,988 1.0319 0.96%
2014-12-02 0 1.040 1.030 1.050 0.980 1.170 1,490,000 1,595,950 1.0711 1.030 1.020 1.040 0.970 1.158 1,504,929 1.0605 6.12%
2014-12-01 0 0.980 0.980 1.020 0.970 1.110 1,060,000 1,077,050 1.0161 0.970 0.970 1.010 0.960 1.099 1,070,621 1.0060 -3.92%
2014-11-28 0 1.020 1.020 1.040 0.910 1.050 1,405,000 1,401,700 0.9977 1.010 1.010 1.030 0.901 1.040 1,419,078 0.9878 -8.11%
2014-11-27 0 1.110 1.090 1.120 1.030 1.330 7,090,000 8,377,400 1.1816 1.099 1.079 1.109 1.020 1.317 7,161,040 1.1699 12.12%
2014-11-26 0 0.990 1.000 1.030 0.800 1.150 5,320,000 5,472,200 1.0286 0.980 0.990 1.020 0.792 1.139 5,373,305 1.0184 19.28%
2014-11-25 0 0.830 0.800 0.830 0.820 1.000 915,000 849,000 0.9279 0.822 0.792 0.822 0.812 0.990 924,168 0.9187 -17.00%
2014-11-24 0 1.000 1.000 1.010 0.970 1.080 1,305,000 1,310,250 1.0040 0.990 0.990 1.000 0.960 1.069 1,318,076 0.9941 -7.41%
2014-11-21 0 1.080 1.080 1.120 0.950 1.400 6,310,000 7,397,100 1.1723 1.069 1.069 1.109 0.941 1.386 6,373,225 1.1607 2.54%
2014-11-20 1 - - - - - 0 0 - 1.043 - - - - 0 - 0.00%
2014-11-19 1 1.060 1.060 1.090 1.030 1.200 1,005,000 1,083,100 1.0777 1.043 1.043 1.072 1.013 1.181 1,021,575 1.0602 -7.83%
2014-11-18 0 1.150 1.090 1.160 0.930 1.200 7,350,000 7,869,050 1.0706 1.131 1.072 1.141 0.915 1.181 7,471,221 1.0532 10.58%
2014-11-17 0 1.040 1.010 1.040 1.000 1.190 3,840,000 4,071,300 1.0602 1.023 0.994 1.023 0.984 1.171 3,903,332 1.0430 -11.11%
2014-11-14 0 1.170 1.150 1.170 1.010 1.390 3,065,000 3,643,400 1.1887 1.151 1.131 1.151 0.994 1.367 3,115,550 1.1694 -4.10%
2014-11-13 0 1.220 1.220 1.230 1.180 1.580 8,584,500 11,636,795 1.3556 1.200 1.200 1.210 1.161 1.554 8,726,082 1.3336 -8.27%
2014-11-12 0 1.330 1.300 1.330 0.750 1.670 32,730,000 41,724,350 1.2748 1.308 1.279 1.308 0.738 1.643 33,269,807 1.2541 114.52%
2014-11-11 1 0.620 0.600 0.640 0.480 0.750 3,685,000 2,313,000 0.6277 0.610 0.590 0.630 0.472 0.738 3,745,776 0.6175 34.78%
2014-11-10 0 0.460 0.455 0.470 0.460 0.470 145,000 67,000 0.4621 0.453 0.448 0.462 0.453 0.462 147,391 0.4546 0.00%
2014-11-07 0 0.460 0.430 0.465 0.430 0.470 155,000 69,850 0.4506 0.453 0.423 0.457 0.423 0.462 157,556 0.4433 9.52%
2014-11-06 0 0.420 0.385 0.425 - - 5,000 2,100 0.4200 0.413 0.379 0.418 - - 5,082 0.4132 0.00%
2014-11-05 0 0.420 0.410 0.420 0.420 0.420 50,000 21,000 0.4200 0.413 0.403 0.413 0.413 0.413 50,825 0.4132 -4.55%
2014-11-04 0 0.440 0.430 0.440 0.440 0.440 20,000 8,800 0.4400 0.433 0.423 0.433 0.433 0.433 20,330 0.4329 0.00%
2014-11-03 0 0.440 0.440 0.455 0.440 0.450 280,000 123,800 0.4421 0.433 0.433 0.448 0.433 0.443 284,618 0.4350 0.00%
2014-10-31 0 0.440 0.430 0.450 0.440 0.450 255,000 113,700 0.4459 0.433 0.423 0.443 0.433 0.443 259,206 0.4386 2.33%
2014-10-30 0 0.430 0.400 0.435 - - 0 0 - 0.423 0.394 0.428 - - 0 - 0.00%
2014-10-29 0 0.430 0.425 0.460 - - 0 0 - 0.423 0.418 0.453 - - 0 - 0.00%
2014-10-28 0 0.430 0.420 0.465 - - 0 0 - 0.423 0.413 0.457 - - 0 - 0.00%
2014-10-27 0 0.430 0.425 0.430 0.430 0.475 220,000 99,100 0.4505 0.423 0.418 0.423 0.423 0.467 223,628 0.4431 0.00%
2014-10-24 0 0.430 0.410 0.460 - - 0 0 - 0.423 0.403 0.453 - - 0 - 0.00%
2014-10-23 0 0.430 0.415 0.475 - - 0 0 - 0.423 0.408 0.467 - - 0 - 0.00%
2014-10-22 0 0.430 0.430 0.450 0.430 0.430 140,000 60,200 0.4300 0.423 0.423 0.443 0.423 0.423 142,309 0.4230 0.00%
2014-10-21 0 0.430 0.400 0.450 - - 0 0 - 0.423 0.394 0.443 - - 0 - 0.00%
2014-10-20 0 0.430 0.420 0.430 0.425 0.430 105,000 44,950 0.4281 0.423 0.413 0.423 0.418 0.423 106,732 0.4211 0.00%
2014-10-17 0 0.430 0.430 0.470 0.430 0.500 450,000 199,700 0.4438 0.423 0.423 0.462 0.423 0.492 457,422 0.4366 -2.27%
2014-10-16 0 0.440 0.420 0.440 0.430 0.440 230,000 99,600 0.4330 0.433 0.413 0.433 0.423 0.433 233,793 0.4260 4.76%
2014-10-15 0 0.420 0.420 0.440 0.420 0.420 25,000 10,500 0.4200 0.413 0.413 0.433 0.413 0.413 25,412 0.4132 0.00%
2014-10-14 0 0.420 0.420 0.430 0.420 0.420 205,000 86,100 0.4200 0.413 0.413 0.423 0.413 0.413 208,381 0.4132 3.70%
2014-10-13 0 0.405 0.405 0.440 - - 0 0 - 0.398 0.398 0.433 - - 0 - 0.00%
2014-10-10 0 0.405 0.405 0.430 - - 0 0 - 0.398 0.398 0.423 - - 0 - 0.00%
2014-10-09 0 0.405 0.405 0.435 0.405 0.405 30,000 12,150 0.4050 0.398 0.398 0.428 0.398 0.398 30,495 0.3984 0.00%
2014-10-08 0 0.405 0.405 0.420 - - 0 0 - 0.398 0.398 0.413 - - 0 - 1.25%
2014-10-07 0 0.400 0.400 0.430 - - 0 0 - 0.394 0.394 0.423 - - 0 - 0.00%
2014-10-06 0 0.400 0.400 0.430 - - 0 0 - 0.394 0.394 0.423 - - 0 - 0.00%
2014-10-03 0 0.400 0.400 0.445 0.400 0.400 50,000 20,000 0.4000 0.394 0.394 0.438 0.394 0.394 50,825 0.3935 1.27%
2014-09-30 0 0.395 0.390 0.435 0.390 0.395 425,000 167,675 0.3945 0.389 0.384 0.428 0.384 0.389 432,009 0.3881 -1.25%
2014-09-29 0 0.400 0.390 0.445 0.400 0.400 80,000 32,000 0.4000 0.394 0.384 0.438 0.394 0.394 81,319 0.3935 0.00%
2014-09-26 0 0.400 0.400 0.430 0.400 0.400 90,000 36,150 0.4017 0.394 0.394 0.423 0.394 0.394 91,484 0.3951 -1.23%
2014-09-25 0 0.405 0.405 0.435 0.405 0.430 180,000 77,150 0.4286 0.398 0.398 0.428 0.398 0.423 182,969 0.4217 -2.41%
2014-09-24 0 0.415 0.415 0.430 0.410 0.415 80,000 32,875 0.4109 0.408 0.408 0.423 0.403 0.408 81,319 0.4043 -4.60%
2014-09-23 0 0.435 0.410 0.435 0.430 0.450 660,000 288,575 0.4372 0.428 0.403 0.428 0.423 0.443 670,885 0.4301 8.75%
2014-09-22 0 0.400 0.400 0.425 0.400 0.405 120,000 48,075 0.4006 0.394 0.394 0.418 0.394 0.398 121,979 0.3941 -1.23%
2014-09-19 0 0.405 0.405 0.420 0.405 0.415 250,000 102,425 0.4097 0.398 0.398 0.413 0.398 0.408 254,123 0.4031 -2.41%
2014-09-18 0 0.415 0.415 0.420 0.415 0.415 120,000 49,200 0.4100 0.408 0.408 0.413 0.408 0.408 121,979 0.4033 0.00%
2014-09-17 0 0.415 0.390 0.415 0.415 0.415 60,000 24,900 0.4150 0.408 0.384 0.408 0.408 0.408 60,990 0.4083 0.00%
2014-09-16 0 0.415 0.390 0.415 0.415 0.415 100,000 41,500 0.4150 0.408 0.384 0.408 0.408 0.408 101,649 0.4083 0.00%
2014-09-15 0 0.415 0.415 0.420 0.385 0.415 540,000 218,225 0.4041 0.408 0.408 0.413 0.379 0.408 548,906 0.3976 9.21%
2014-09-12 0 0.380 0.380 0.400 0.380 0.400 70,000 27,600 0.3943 0.374 0.374 0.394 0.374 0.394 71,154 0.3879 -2.56%
2014-09-11 0 0.390 0.380 0.390 0.390 0.400 270,000 106,000 0.3926 0.384 0.374 0.384 0.384 0.394 274,453 0.3862 -1.27%
2014-09-10 0 0.395 0.395 0.400 0.395 0.410 145,000 57,900 0.3993 0.389 0.389 0.394 0.389 0.403 147,391 0.3928 -3.66%
2014-09-08 0 0.410 0.400 0.415 0.400 0.410 65,000 26,350 0.4054 0.403 0.394 0.408 0.394 0.403 66,072 0.3988 2.50%
2014-09-05 0 0.400 0.390 0.415 0.395 0.400 90,000 35,725 0.3969 0.394 0.384 0.408 0.389 0.394 91,484 0.3905 0.00%
2014-09-04 0 0.400 0.395 0.400 0.400 0.400 30,000 12,000 0.4000 0.394 0.389 0.394 0.394 0.394 30,495 0.3935 0.00%
2014-09-03 0 0.400 0.400 0.415 - - 0 0 - 0.394 0.394 0.408 - - 0 - 3.90%
2014-09-02 0 0.385 0.385 0.395 0.380 0.385 50,000 19,175 0.3835 0.379 0.379 0.389 0.374 0.379 50,825 0.3773 -3.75%
2014-09-01 0 0.400 0.380 0.400 - - 0 0 - 0.394 0.374 0.394 - - 0 - 0.00%
2014-08-29 0 0.400 0.380 0.405 - - 0 0 - 0.394 0.374 0.398 - - 0 - 0.00%
2014-08-28 0 0.400 0.400 0.405 0.380 0.400 440,000 170,200 0.3868 0.394 0.394 0.398 0.374 0.394 447,257 0.3805 1.27%
2014-08-27 0 0.395 0.380 0.395 0.400 0.400 35,000 14,000 0.4000 0.389 0.374 0.389 0.394 0.394 35,577 0.3935 -1.25%
2014-08-26 0 0.400 0.385 0.400 0.400 0.410 620,000 251,000 0.4048 0.394 0.379 0.394 0.394 0.403 630,225 0.3983 0.00%
2014-08-25 0 0.400 0.375 0.400 0.390 0.410 305,000 121,300 0.3977 0.394 0.369 0.394 0.384 0.403 310,030 0.3913 0.00%
2014-08-22 0 0.400 0.390 0.400 0.410 0.410 30,000 12,300 0.4100 0.394 0.384 0.394 0.403 0.403 30,495 0.4033 0.00%
2014-08-21 0 0.400 0.390 0.410 0.390 0.410 255,000 102,050 0.4002 0.394 0.384 0.403 0.384 0.403 259,206 0.3937 -1.23%
2014-08-20 0 0.405 0.390 0.410 0.400 0.405 250,000 100,375 0.4015 0.398 0.384 0.403 0.394 0.398 254,123 0.3950 -3.57%
2014-08-19 0 0.420 0.375 0.420 0.370 0.420 1,170,000 466,950 0.3991 0.413 0.369 0.413 0.364 0.413 1,189,296 0.3926 5.00%
2014-08-18 0 0.400 0.390 0.400 0.390 0.400 150,000 59,300 0.3953 0.394 0.384 0.394 0.384 0.394 152,474 0.3889 0.00%
2014-08-15 0 0.400 0.380 0.400 0.400 0.400 10,000 4,000 0.4000 0.394 0.374 0.394 0.394 0.394 10,165 0.3935 0.00%
2014-08-14 0 0.400 0.380 0.400 0.375 0.400 250,000 96,250 0.3850 0.394 0.374 0.394 0.369 0.394 254,123 0.3788 0.00%
2014-08-13 0 0.400 0.375 0.400 - - 0 0 - 0.394 0.369 0.394 - - 0 - 0.00%
2014-08-12 0 0.400 0.375 0.400 0.400 0.400 50,000 20,000 0.4000 0.394 0.369 0.394 0.394 0.394 50,825 0.3935 0.00%
2014-08-11 0 0.400 0.375 0.400 - - 0 0 - 0.394 0.369 0.394 - - 0 - 0.00%
2014-08-08 0 0.400 0.390 0.400 0.400 0.400 265,000 106,000 0.4000 0.394 0.384 0.394 0.394 0.394 269,371 0.3935 0.00%
2014-08-07 0 0.400 0.375 0.400 - - 0 0 - 0.394 0.369 0.394 - - 0 - 0.00%
2014-08-06 0 0.400 0.370 0.400 - - 0 0 - 0.394 0.364 0.394 - - 0 - 0.00%
2014-08-05 0 0.400 0.380 0.405 - - 0 0 - 0.394 0.374 0.398 - - 0 - 0.00%
2014-08-04 0 0.400 0.400 0.405 0.350 0.430 675,000 258,325 0.3827 0.394 0.394 0.398 0.344 0.423 686,133 0.3765 -2.44%
2014-08-01 0 0.410 0.390 0.420 - - 0 0 - 0.403 0.384 0.413 - - 0 - 0.00%
2014-07-31 0 0.410 0.400 0.410 - - 0 0 - 0.403 0.394 0.403 - - 0 - 0.00%
2014-07-30 0 0.410 0.410 0.420 0.400 0.410 55,000 22,450 0.4082 0.403 0.403 0.413 0.394 0.403 55,907 0.4016 5.13%
2014-07-29 0 0.390 0.390 0.405 0.390 0.405 60,000 24,000 0.4000 0.384 0.384 0.398 0.384 0.398 60,990 0.3935 -2.50%
2014-07-28 0 0.400 0.385 0.415 0.400 0.400 50,000 20,000 0.4000 0.394 0.379 0.408 0.394 0.394 50,825 0.3935 0.00%
2014-07-25 0 0.400 0.390 0.420 0.400 0.400 50,000 20,000 0.4000 0.394 0.384 0.413 0.394 0.394 50,825 0.3935 -3.61%
2014-07-24 0 0.415 0.390 0.415 0.410 0.420 40,000 16,750 0.4188 0.408 0.384 0.408 0.403 0.413 40,660 0.4120 3.75%
2014-07-23 0 0.400 0.400 0.410 0.400 0.400 200,000 80,000 0.4000 0.394 0.394 0.403 0.394 0.394 203,299 0.3935 -2.44%
2014-07-22 0 0.410 0.400 0.420 - - 0 0 - 0.403 0.394 0.413 - - 0 - 0.00%
2014-07-21 0 0.410 0.410 0.420 0.400 0.410 50,000 20,050 0.4010 0.403 0.403 0.413 0.394 0.403 50,825 0.3945 -2.38%
2014-07-18 0 0.420 0.400 0.420 - - 0 0 - 0.413 0.394 0.413 - - 0 - 0.00%
2014-07-17 0 0.420 0.400 0.420 0.420 0.420 80,000 33,600 0.4200 0.413 0.394 0.413 0.413 0.413 81,319 0.4132 5.00%
2014-07-16 0 0.400 0.400 0.420 0.400 0.400 20,000 8,000 0.4000 0.394 0.394 0.413 0.394 0.394 20,330 0.3935 -1.23%
2014-07-15 0 0.405 0.390 0.420 0.405 0.420 20,000 8,250 0.4125 0.398 0.384 0.413 0.398 0.413 20,330 0.4058 0.00%
2014-07-14 0 0.405 0.390 0.420 - - 0 0 - 0.398 0.384 0.413 - - 0 - 0.00%
2014-07-11 0 0.405 0.405 0.415 0.390 0.405 50,000 20,100 0.4020 0.398 0.398 0.408 0.384 0.398 50,825 0.3955 -2.41%
2014-07-10 0 0.415 0.405 0.415 - - 0 0 - 0.408 0.398 0.408 - - 0 - -1.19%
2014-07-09 0 0.420 0.405 0.425 - - 0 0 - 0.413 0.398 0.418 - - 0 - 0.00%
2014-07-08 0 0.420 0.405 0.420 - - 0 0 - 0.413 0.398 0.413 - - 0 - 0.00%
2014-07-07 0 0.420 0.410 0.425 0.410 0.420 140,000 57,700 0.4121 0.413 0.403 0.418 0.403 0.413 142,309 0.4055 1.20%
2014-07-04 0 0.415 0.415 0.425 0.415 0.415 10,000 4,150 0.4150 0.408 0.408 0.418 0.408 0.408 10,165 0.4083 1.22%
2014-07-03 0 0.410 0.410 0.430 0.400 0.410 75,000 30,475 0.4063 0.403 0.403 0.423 0.394 0.403 76,237 0.3997 -3.53%
2014-07-02 0 0.425 0.410 0.430 0.425 0.430 160,000 68,500 0.4281 0.418 0.403 0.423 0.418 0.423 162,639 0.4212 -1.16%
2014-06-30 0 0.430 0.400 0.430 0.435 0.435 365,000 158,775 0.4350 0.423 0.394 0.423 0.428 0.428 371,020 0.4279 3.61%
2014-06-27 0 0.415 0.405 0.430 0.415 0.430 595,000 253,025 0.4253 0.408 0.398 0.423 0.408 0.423 604,813 0.4184 1.22%
2014-06-26 0 0.410 0.410 0.430 - - 0 0 - 0.403 0.403 0.423 - - 0 - 0.00%
2014-06-25 0 0.410 0.405 0.410 0.405 0.420 75,000 31,325 0.4177 0.403 0.398 0.403 0.398 0.413 76,237 0.4109 -2.38%
2014-06-24 0 0.420 0.395 0.420 0.420 0.420 100,000 42,000 0.4200 0.413 0.389 0.413 0.413 0.413 101,649 0.4132 0.00%
2014-06-23 0 0.420 0.415 0.420 0.415 0.420 40,000 16,700 0.4175 0.413 0.408 0.413 0.408 0.413 40,660 0.4107 1.20%
2014-06-20 0 0.415 0.380 0.415 0.420 0.420 10,000 4,200 0.4200 0.408 0.374 0.408 0.413 0.413 10,165 0.4132 5.06%
2014-06-19 0 0.395 0.390 0.395 - - 0 0 - 0.389 0.384 0.389 - - 0 - -1.25%
2014-06-18 0 0.400 0.385 0.410 - - 0 0 - 0.394 0.379 0.403 - - 0 - 0.00%
2014-06-17 0 0.400 0.385 0.430 - - 0 0 - 0.394 0.379 0.423 - - 0 - 0.00%
2014-06-16 0 0.400 0.390 0.420 0.400 0.410 30,000 12,100 0.4033 0.394 0.384 0.413 0.394 0.403 30,495 0.3968 -4.76%
2014-06-13 0 0.420 0.385 0.420 0.420 0.420 5,000 2,100 0.4200 0.413 0.379 0.413 0.413 0.413 5,082 0.4132 5.00%
2014-06-12 0 0.400 0.390 0.420 0.400 0.400 100,000 40,000 0.4000 0.394 0.384 0.413 0.394 0.394 101,649 0.3935 -1.23%
2014-06-11 0 0.405 0.405 0.415 0.405 0.405 5,000 2,025 0.4050 0.398 0.398 0.408 0.398 0.398 5,082 0.3984 1.25%
2014-06-10 0 0.400 0.400 0.410 0.400 0.410 190,000 76,050 0.4003 0.394 0.394 0.403 0.394 0.403 193,134 0.3938 -2.44%
2014-06-09 0 0.410 0.400 0.420 0.400 0.410 50,000 20,050 0.4010 0.403 0.394 0.413 0.394 0.403 50,825 0.3945 -2.38%
2014-06-06 0 0.420 0.400 0.425 - - 10,000 4,200 0.4200 0.413 0.394 0.418 - - 10,165 0.4132 0.00%
2014-06-05 0 0.420 0.400 0.420 0.420 0.420 10,000 4,200 0.4200 0.413 0.394 0.413 0.413 0.413 10,165 0.4132 0.00%
2014-06-04 0 0.420 0.400 0.420 0.400 0.420 400,000 160,300 0.4008 0.413 0.394 0.413 0.394 0.413 406,597 0.3942 0.00%
2014-06-03 0 0.420 0.400 0.420 - - 0 0 - 0.413 0.394 0.413 - - 0 - 0.00%
2014-05-30 0 0.420 0.395 0.420 - - 0 0 - 0.413 0.389 0.413 - - 0 - 0.00%
2014-05-29 0 0.420 0.395 0.420 - - 0 0 - 0.413 0.389 0.413 - - 0 - 0.00%
2014-05-28 0 0.420 0.385 0.420 0.425 0.425 100,000 42,025 0.4203 0.413 0.379 0.413 0.418 0.418 101,649 0.4134 3.70%
2014-05-27 0 0.405 0.405 0.440 0.395 0.405 40,000 15,925 0.3981 0.398 0.398 0.433 0.389 0.398 40,660 0.3917 5.19%
2014-05-26 0 0.385 0.385 0.405 0.380 0.385 25,000 9,525 0.3810 0.379 0.379 0.398 0.374 0.379 25,412 0.3748 -4.94%
2014-05-23 0 0.405 0.395 0.405 0.405 0.405 5,000 2,025 0.4050 0.398 0.389 0.398 0.398 0.398 5,082 0.3984 -4.71%
2014-05-22 0 0.425 0.400 0.450 0.390 0.425 15,000 6,025 0.4017 0.418 0.394 0.443 0.384 0.418 15,247 0.3951 6.25%
2014-05-21 0 0.400 0.395 0.410 0.400 0.400 230,000 92,000 0.4000 0.394 0.389 0.403 0.394 0.394 233,793 0.3935 -3.61%
2014-05-20 0 0.415 0.400 0.415 0.430 0.430 50,000 21,500 0.4300 0.408 0.394 0.408 0.423 0.423 50,825 0.4230 -3.49%
2014-05-19 0 0.430 0.400 0.430 0.400 0.495 135,000 56,200 0.4163 0.423 0.394 0.423 0.394 0.487 137,227 0.4095 8.86%
2014-05-16 0 0.395 0.395 0.400 0.395 0.395 80,000 31,600 0.3950 0.389 0.389 0.394 0.389 0.389 81,319 0.3886 0.00%
2014-05-15 0 0.395 0.395 0.405 0.395 0.395 110,000 43,950 0.3995 0.389 0.389 0.398 0.389 0.389 111,814 0.3931 0.00%
2014-05-14 0 0.395 0.395 0.400 0.395 0.400 275,000 108,725 0.3954 0.389 0.389 0.394 0.389 0.394 279,535 0.3889 2.60%
2014-05-13 0 0.385 0.375 0.395 - - 0 0 - 0.379 0.369 0.389 - - 0 - 0.00%
2014-05-12 0 0.385 0.370 0.395 - - 0 0 - 0.379 0.364 0.389 - - 0 - 0.00%
2014-05-09 0 0.385 0.380 0.385 0.380 0.385 175,000 67,150 0.3837 0.379 0.374 0.379 0.374 0.379 177,886 0.3775 2.67%
2014-05-08 0 0.380 0.380 0.410 - - 5,000 1,900 0.3800 0.369 0.369 0.398 - - 5,150 0.3689 0.00%
2014-05-07 0 0.380 0.380 0.410 0.380 0.385 140,000 53,300 0.3807 0.369 0.369 0.398 0.369 0.374 144,206 0.3696 -1.30%
2014-05-05 0 0.385 0.385 0.410 0.370 0.375 40,000 14,850 0.3713 0.374 0.374 0.398 0.359 0.364 41,202 0.3604 0.00%
2014-05-02 0 0.385 0.380 0.410 0.385 0.385 25,000 9,625 0.3850 0.374 0.369 0.398 0.374 0.374 25,751 0.3738 -6.10%
2014-04-30 0 0.410 0.385 0.410 0.410 0.410 120,000 49,200 0.4100 0.398 0.374 0.398 0.398 0.398 123,606 0.3980 2.50%
2014-04-29 0 0.400 0.395 0.400 0.395 0.400 160,000 63,700 0.3981 0.388 0.383 0.388 0.383 0.388 164,807 0.3865 1.27%
2014-04-28 0 0.395 0.375 0.395 0.370 0.410 350,000 133,025 0.3801 0.383 0.364 0.383 0.359 0.398 360,516 0.3690 3.95%
2014-04-25 0 0.380 0.380 0.385 0.380 0.385 170,000 65,100 0.3829 0.369 0.369 0.374 0.369 0.374 175,108 0.3718 -1.30%
2014-04-24 0 0.385 0.385 0.395 - - 55,000 20,625 0.3750 0.374 0.374 0.383 - - 56,653 0.3641 0.00%
2014-04-23 0 0.385 0.385 0.400 0.385 0.385 5,000 1,925 0.3850 0.374 0.374 0.388 0.374 0.374 5,150 0.3738 -2.53%
2014-04-22 0 0.395 0.390 0.395 0.380 0.400 195,000 75,975 0.3896 0.383 0.379 0.383 0.369 0.388 200,859 0.3783 -3.66%
2014-04-17 0 0.410 0.400 0.410 0.395 0.410 285,000 116,325 0.4082 0.398 0.388 0.398 0.383 0.398 293,563 0.3963 0.00%
2014-04-16 0 0.410 0.405 0.410 0.405 0.410 360,000 147,550 0.4099 0.398 0.393 0.398 0.393 0.398 370,817 0.3979 2.50%
2014-04-15 0 0.400 0.400 0.410 0.400 0.420 135,000 54,725 0.4054 0.388 0.388 0.398 0.388 0.408 139,056 0.3935 -2.44%
2014-04-14 0 0.410 0.400 0.410 0.400 0.410 315,000 127,300 0.4041 0.398 0.388 0.398 0.388 0.398 324,464 0.3923 6.49%
2014-04-11 0 0.385 0.385 0.400 0.385 0.385 5,000 1,925 0.3850 0.374 0.374 0.388 0.374 0.374 5,150 0.3738 -1.28%
2014-04-10 0 0.390 0.375 0.390 0.390 0.390 45,000 17,550 0.3900 0.379 0.364 0.379 0.379 0.379 46,352 0.3786 0.00%
2014-04-09 0 0.390 0.370 0.395 0.390 0.390 80,000 31,200 0.3900 0.379 0.359 0.383 0.379 0.379 82,404 0.3786 0.00%
2014-04-08 0 0.390 0.375 0.390 - - 0 0 - 0.379 0.364 0.379 - - 0 - 0.00%
2014-04-07 0 0.390 0.375 0.390 0.385 0.390 140,000 53,350 0.3811 0.379 0.364 0.379 0.374 0.379 144,206 0.3700 5.41%
2014-04-04 0 0.370 0.370 0.385 0.370 0.385 130,000 49,225 0.3787 0.359 0.359 0.374 0.359 0.374 133,906 0.3676 0.00%
2014-04-03 0 0.370 0.370 0.380 0.370 0.400 405,000 153,100 0.3780 0.359 0.359 0.369 0.359 0.388 417,169 0.3670 -7.50%
2014-04-02 0 0.400 0.380 0.400 0.380 0.400 100,000 39,425 0.3943 0.388 0.369 0.388 0.369 0.388 103,005 0.3827 1.27%
2014-04-01 0 0.395 0.380 0.400 0.380 0.410 390,000 154,225 0.3954 0.383 0.369 0.388 0.369 0.398 401,718 0.3839 -1.25%
2014-03-31 0 0.400 0.380 0.410 - - 0 0 - 0.388 0.369 0.398 - - 0 - 0.00%
2014-03-28 0 0.400 0.375 0.405 0.375 0.400 80,000 30,900 0.3863 0.388 0.364 0.393 0.364 0.388 82,404 0.3750 1.27%
2014-03-27 0 0.395 0.380 0.410 0.395 0.420 50,000 20,575 0.4115 0.383 0.369 0.398 0.383 0.408 51,502 0.3995 -3.66%
2014-03-26 0 0.410 0.395 0.420 0.410 0.410 190,000 77,900 0.4100 0.398 0.383 0.408 0.398 0.398 195,709 0.3980 0.00%
2014-03-25 0 0.410 0.390 0.410 - - 0 0 - 0.398 0.379 0.398 - - 0 - 0.00%
2014-03-24 0 0.410 0.390 0.410 - - 0 0 - 0.398 0.379 0.398 - - 0 - -2.38%
2014-03-21 0 0.420 0.405 0.425 0.420 0.425 230,000 97,100 0.4222 0.408 0.393 0.413 0.408 0.413 236,911 0.4099 -1.18%
2014-03-20 0 0.425 0.385 0.425 0.400 0.425 335,000 137,575 0.4107 0.413 0.374 0.413 0.388 0.413 345,065 0.3987 1.19%
2014-03-19 0 0.420 0.410 0.420 0.395 0.435 280,000 113,275 0.4046 0.408 0.398 0.408 0.383 0.422 288,413 0.3928 2.44%
2014-03-18 0 0.410 0.390 0.410 0.400 0.430 125,000 51,950 0.4156 0.398 0.379 0.398 0.388 0.417 128,756 0.4035 2.50%
2014-03-17 0 0.400 0.400 0.415 0.395 0.430 305,000 121,300 0.3977 0.388 0.388 0.403 0.383 0.417 314,164 0.3861 1.27%
2014-03-14 0 0.395 0.390 0.395 0.375 0.450 3,795,000 1,615,350 0.4257 0.383 0.379 0.383 0.364 0.437 3,909,024 0.4132 1.28%
2014-03-13 0 0.390 0.380 0.390 0.385 0.395 185,000 72,225 0.3904 0.379 0.369 0.379 0.374 0.383 190,559 0.3790 4.00%
2014-03-12 0 0.375 0.375 0.385 0.370 0.385 125,000 47,025 0.3762 0.364 0.364 0.374 0.359 0.374 128,756 0.3652 -2.60%
2014-03-11 0 0.385 0.370 0.395 0.385 0.385 50,000 19,250 0.3850 0.374 0.359 0.383 0.374 0.374 51,502 0.3738 0.00%
2014-03-10 0 0.385 0.385 0.390 0.385 0.390 180,000 69,700 0.3872 0.374 0.374 0.379 0.374 0.379 185,408 0.3759 0.00%
2014-03-07 0 0.385 0.380 0.395 - - 0 0 - 0.374 0.369 0.383 - - 0 - 0.00%
2014-03-06 0 0.385 0.380 0.400 0.370 0.385 290,000 108,775 0.3751 0.374 0.369 0.388 0.359 0.374 298,713 0.3641 0.00%
2014-03-05 0 0.385 0.370 0.385 0.385 0.385 5,000 1,925 0.3850 0.374 0.359 0.374 0.374 0.374 5,150 0.3738 0.00%
2014-03-04 0 0.385 0.370 0.385 - - 0 0 - 0.374 0.359 0.374 - - 0 - 0.00%
2014-03-03 0 0.385 0.370 0.385 0.370 0.385 295,000 111,775 0.3789 0.374 0.359 0.374 0.359 0.374 303,864 0.3678 0.00%
2014-02-28 0 0.385 0.370 0.385 0.370 0.385 215,000 80,275 0.3734 0.374 0.359 0.374 0.359 0.374 221,460 0.3625 1.32%
2014-02-27 0 0.380 0.375 0.390 0.370 0.380 25,000 9,350 0.3740 0.369 0.364 0.379 0.359 0.369 25,751 0.3631 0.00%
2014-02-26 0 0.380 0.375 0.400 0.370 0.385 50,000 19,000 0.3800 0.369 0.364 0.388 0.359 0.374 51,502 0.3689 2.70%
2014-02-25 0 0.370 0.370 0.385 0.370 0.390 60,000 22,900 0.3817 0.359 0.359 0.374 0.359 0.379 61,803 0.3705 -5.13%
2014-02-24 0 0.390 0.370 0.390 - - 0 0 - 0.379 0.359 0.379 - - 0 - 0.00%
2014-02-21 0 0.390 0.390 0.400 0.370 0.385 145,000 54,125 0.3733 0.379 0.379 0.388 0.359 0.374 149,357 0.3624 1.30%
2014-02-20 0 0.385 0.370 0.385 0.385 0.385 5,000 1,925 0.3850 0.374 0.359 0.374 0.374 0.374 5,150 0.3738 -1.28%
2014-02-19 0 0.390 0.370 0.395 - - 0 0 - 0.379 0.359 0.383 - - 0 - 0.00%
2014-02-18 0 0.390 0.380 0.400 0.370 0.390 300,000 114,250 0.3808 0.379 0.369 0.388 0.359 0.379 309,014 0.3697 0.00%
2014-02-17 0 0.390 0.370 0.390 - - 0 0 - 0.379 0.359 0.379 - - 0 - 0.00%
2014-02-14 0 0.390 0.380 0.390 0.370 0.395 450,000 169,975 0.3777 0.379 0.369 0.379 0.359 0.383 463,521 0.3667 0.00%
2014-02-13 0 0.390 0.365 0.390 - - 0 0 - 0.379 0.354 0.379 - - 0 - 0.00%
2014-02-12 0 0.390 0.365 0.410 - - 0 0 - 0.379 0.354 0.398 - - 0 - 0.00%
2014-02-11 0 0.390 0.375 0.390 - - 0 0 - 0.379 0.364 0.379 - - 0 - 0.00%
2014-02-10 0 0.390 0.375 0.410 - - 0 0 - 0.379 0.364 0.398 - - 0 - 0.00%
2014-02-07 0 0.390 0.385 0.410 - - 0 0 - 0.379 0.374 0.398 - - 0 - 0.00%
2014-02-06 0 0.390 0.390 0.410 0.375 0.390 135,000 51,900 0.3844 0.379 0.379 0.398 0.364 0.379 139,056 0.3732 0.00%
2014-02-05 0 0.390 0.390 0.400 0.380 0.400 100,000 39,500 0.3950 0.379 0.379 0.388 0.369 0.388 103,005 0.3835 2.63%
2014-02-04 0 0.380 0.380 0.420 0.370 0.405 115,000 44,650 0.3883 0.369 0.369 0.408 0.359 0.393 118,455 0.3769 -5.00%
2014-01-30 0 0.400 0.385 0.430 - - 0 0 - 0.388 0.374 0.417 - - 0 - 0.00%
2014-01-29 0 0.400 0.390 0.400 0.400 0.400 5,000 2,000 0.4000 0.388 0.379 0.388 0.388 0.388 5,150 0.3883 0.00%
2014-01-28 0 0.400 0.390 0.400 0.400 0.400 230,000 92,000 0.4000 0.388 0.379 0.388 0.388 0.388 236,911 0.3883 -1.23%
2014-01-27 0 0.405 0.380 0.405 - - 0 0 - 0.393 0.369 0.393 - - 0 - 0.00%
2014-01-24 0 0.405 0.405 0.410 0.405 0.405 90,000 36,450 0.4050 0.393 0.393 0.398 0.393 0.393 92,704 0.3932 2.53%
2014-01-23 0 0.395 0.395 0.420 0.395 0.405 345,000 137,650 0.3990 0.383 0.383 0.408 0.383 0.393 355,366 0.3873 -3.66%
2014-01-22 0 0.410 0.410 0.420 0.410 0.415 45,000 18,500 0.4111 0.398 0.398 0.408 0.398 0.403 46,352 0.3991 -4.65%
2014-01-21 0 0.430 0.420 0.430 0.430 0.430 60,000 25,800 0.4300 0.417 0.408 0.417 0.417 0.417 61,803 0.4175 7.50%
2014-01-20 0 0.400 0.400 0.410 0.400 0.410 225,000 91,850 0.4082 0.388 0.388 0.398 0.388 0.398 231,760 0.3963 -2.44%
2014-01-17 0 0.410 0.390 0.420 0.410 0.425 70,000 29,450 0.4207 0.398 0.379 0.408 0.398 0.413 72,103 0.4084 -5.75%
2014-01-16 0 0.435 0.410 0.435 0.435 0.440 165,000 72,200 0.4376 0.422 0.398 0.422 0.422 0.427 169,958 0.4248 0.00%
2014-01-15 0 0.435 0.430 0.440 0.425 0.440 1,215,000 529,525 0.4358 0.422 0.417 0.427 0.413 0.427 1,251,506 0.4231 0.00%
2014-01-14 0 0.435 0.410 0.435 0.395 0.450 145,000 60,475 0.4171 0.422 0.398 0.422 0.383 0.437 149,357 0.4049 8.75%
2014-01-13 0 0.400 0.400 0.420 0.400 0.400 45,000 18,000 0.4000 0.388 0.388 0.408 0.388 0.388 46,352 0.3883 -2.44%
2014-01-10 0 0.410 0.410 0.415 0.410 0.415 325,000 133,650 0.4112 0.398 0.398 0.403 0.398 0.403 334,765 0.3992 -1.20%
2014-01-09 0 0.415 0.410 0.420 0.410 0.420 150,000 62,100 0.4140 0.403 0.398 0.408 0.398 0.408 154,507 0.4019 1.22%
2014-01-08 0 0.410 0.410 0.420 0.410 0.435 445,000 190,150 0.4273 0.398 0.398 0.408 0.398 0.422 458,370 0.4148 -2.38%
2014-01-07 0 0.420 0.420 0.430 0.410 0.425 290,000 122,100 0.4210 0.408 0.408 0.417 0.398 0.413 298,713 0.4088 3.70%
2014-01-06 0 0.405 0.405 0.410 0.390 0.410 3,540,000 1,415,800 0.3999 0.393 0.393 0.398 0.379 0.398 3,646,363 0.3883 -3.57%
2014-01-03 0 0.420 0.390 0.420 0.410 0.420 305,000 127,900 0.4193 0.408 0.379 0.408 0.398 0.408 314,164 0.4071 1.20%
2014-01-02 0 0.415 0.410 0.415 0.370 0.430 475,000 190,650 0.4014 0.403 0.398 0.403 0.359 0.417 489,272 0.3897 3.75%
2013-12-31 0 0.400 0.390 0.400 0.400 0.400 5,000,000 2,000,000 0.4000 0.388 0.379 0.388 0.388 0.388 5,150,230 0.3883 0.00%
2013-12-30 0 0.400 0.385 0.405 0.380 0.460 1,160,000 483,825 0.4171 0.388 0.374 0.393 0.369 0.447 1,194,853 0.4049 -1.23%
2013-12-27 0 0.405 0.405 0.410 0.385 0.405 10,370,000 4,096,300 0.3950 0.393 0.393 0.398 0.374 0.393 10,681,577 0.3835 5.19%
2013-12-24 0 0.385 0.370 0.385 0.370 0.385 160,000 59,425 0.3714 0.374 0.359 0.374 0.359 0.374 164,807 0.3606 -1.28%
2013-12-23 0 0.390 0.370 0.390 0.390 0.390 25,200,000 9,828,000 0.3900 0.379 0.359 0.379 0.379 0.379 25,957,158 0.3786 0.00%
2013-12-20 0 0.390 0.370 0.390 0.390 0.410 1,345,000 544,750 0.4050 0.379 0.359 0.379 0.379 0.398 1,385,412 0.3932 0.00%
2013-12-19 0 0.390 0.370 0.390 - - 0 0 - 0.379 0.359 0.379 - - 0 - 0.00%
2013-12-18 0 0.390 0.370 0.390 0.390 0.390 20,000 7,800 0.3900 0.379 0.359 0.379 0.379 0.379 20,601 0.3786 0.00%
2013-12-17 0 0.390 0.370 0.400 - - 0 0 - 0.379 0.359 0.388 - - 0 - 0.00%
2013-12-16 0 0.390 0.355 0.390 0.325 0.400 25,000 9,250 0.3700 0.379 0.345 0.379 0.316 0.388 25,751 0.3592 5.41%
2013-12-13 0 0.370 0.370 0.400 0.370 0.400 45,000 17,350 0.3856 0.359 0.359 0.388 0.359 0.388 46,352 0.3743 0.00%
2013-12-12 0 0.370 0.370 0.400 0.370 0.370 5,000 1,850 0.3700 0.359 0.359 0.388 0.359 0.359 5,150 0.3592 0.00%
2013-12-11 0 0.370 0.370 0.400 0.370 0.380 15,000 5,600 0.3733 0.359 0.359 0.388 0.359 0.369 15,451 0.3624 -2.63%
2013-12-10 0 0.380 0.380 0.400 0.380 0.380 5,000 1,900 0.3800 0.369 0.369 0.388 0.369 0.369 5,150 0.3689 -2.56%
2013-12-09 0 0.390 0.390 0.400 0.390 0.390 75,000 29,250 0.3900 0.379 0.379 0.388 0.379 0.379 77,253 0.3786 0.00%
2013-12-06 0 0.390 0.390 0.400 0.390 0.405 50,000 20,100 0.4020 0.379 0.379 0.388 0.379 0.393 51,502 0.3903 -2.50%
2013-12-05 0 0.400 0.380 0.410 0.385 0.400 5,330,000 2,100,825 0.3942 0.388 0.369 0.398 0.374 0.388 5,490,145 0.3827 2.56%
2013-12-04 0 0.390 0.370 0.390 0.375 0.390 1,050,000 403,125 0.3839 0.379 0.359 0.379 0.364 0.379 1,081,548 0.3727 6.85%
2013-12-03 0 0.365 0.365 0.380 0.365 0.370 150,000 55,350 0.3690 0.354 0.354 0.369 0.354 0.359 154,507 0.3582 -2.67%
2013-12-02 0 0.375 0.370 0.385 - - 0 0 - 0.364 0.359 0.374 - - 0 - 0.00%
2013-11-29 0 0.375 0.370 0.385 0.365 0.375 115,000 42,775 0.3720 0.364 0.359 0.374 0.354 0.364 118,455 0.3611 -3.85%
2013-11-28 0 0.390 0.370 0.390 - - 0 0 - 0.379 0.359 0.379 - - 0 - 0.00%
2013-11-27 0 0.390 0.375 0.405 0.370 0.390 105,000 39,300 0.3743 0.379 0.364 0.393 0.359 0.379 108,155 0.3634 0.00%
2013-11-26 0 0.390 0.385 0.400 0.390 0.420 110,000 44,200 0.4018 0.379 0.374 0.388 0.379 0.408 113,305 0.3901 0.00%
2013-11-25 0 0.390 0.375 0.390 0.370 0.390 130,000 48,225 0.3710 0.379 0.364 0.379 0.359 0.379 133,906 0.3601 0.00%
2013-11-22 0 0.390 0.370 0.390 0.370 0.410 55,000 21,275 0.3868 0.379 0.359 0.379 0.359 0.398 56,653 0.3755 1.30%
2013-11-21 0 0.385 0.370 0.390 0.365 0.385 60,000 22,675 0.3779 0.374 0.359 0.379 0.354 0.374 61,803 0.3669 0.46%
2013-11-20 0 0.390 0.385 0.390 0.385 0.390 805,000 313,850 0.3899 0.372 0.367 0.372 0.367 0.372 843,791 0.3720 1.30%
2013-11-19 0 0.385 0.385 0.395 0.380 0.395 260,000 99,650 0.3833 0.367 0.367 0.377 0.363 0.377 272,529 0.3656 -3.75%
2013-11-18 0 0.400 0.400 0.410 0.335 0.450 650,000 262,150 0.4033 0.382 0.382 0.391 0.320 0.429 681,322 0.3848 -5.88%
2013-11-15 0 0.425 0.425 0.430 0.415 0.430 425,000 179,750 0.4229 0.405 0.405 0.410 0.396 0.410 445,480 0.4035 -4.49%
2013-11-14 0 0.445 0.420 0.445 0.430 0.450 1,320,000 577,600 0.4376 0.425 0.401 0.425 0.410 0.429 1,383,608 0.4175 3.49%
2013-11-13 0 0.430 0.430 0.435 0.430 0.445 910,000 397,525 0.4368 0.410 0.410 0.415 0.410 0.425 953,851 0.4168 0.00%
2013-11-12 0 0.430 0.420 0.430 0.425 0.435 50,000 21,500 0.4300 0.410 0.401 0.410 0.405 0.415 52,409 0.4102 1.18%
2013-11-11 0 0.425 0.425 0.435 0.400 0.455 1,615,000 686,300 0.4250 0.405 0.405 0.415 0.382 0.434 1,692,823 0.4054 6.25%
2013-11-08 0 0.400 0.380 0.400 0.380 0.400 515,000 205,525 0.3991 0.382 0.363 0.382 0.363 0.382 539,817 0.3807 6.67%
2013-11-07 0 0.375 0.375 0.380 0.375 0.375 220,000 82,500 0.3750 0.358 0.358 0.363 0.358 0.358 230,601 0.3578 -3.85%
2013-11-06 0 0.390 0.380 0.390 0.390 0.410 460,000 184,000 0.4000 0.372 0.363 0.372 0.372 0.391 482,166 0.3816 -2.50%
2013-11-05 0 0.400 0.370 0.400 0.400 0.400 20,000 8,000 0.4000 0.382 0.353 0.382 0.382 0.382 20,964 0.3816 0.00%
2013-11-04 0 0.400 0.390 0.400 0.395 0.400 570,000 226,800 0.3979 0.382 0.372 0.382 0.377 0.382 597,467 0.3796 0.00%
2013-11-01 0 0.400 0.375 0.400 - - 0 0 - 0.382 0.358 0.382 - - 0 - 0.00%
2013-10-31 0 0.400 0.390 0.400 0.395 0.400 70,000 27,825 0.3975 0.382 0.372 0.382 0.377 0.382 73,373 0.3792 2.56%
2013-10-30 0 0.390 0.375 0.400 - - 0 0 - 0.372 0.358 0.382 - - 0 - 0.00%
2013-10-29 0 0.390 0.390 0.410 0.385 0.390 545,000 212,500 0.3899 0.372 0.372 0.391 0.367 0.372 571,262 0.3720 4.00%
2013-10-28 0 0.375 0.375 0.385 0.370 0.390 50,000 18,750 0.3750 0.358 0.358 0.367 0.353 0.372 52,409 0.3578 0.00%
2013-10-25 0 0.375 0.375 0.385 0.350 0.380 130,000 48,250 0.3712 0.358 0.358 0.367 0.334 0.363 136,264 0.3541 0.00%
2013-10-24 0 0.375 0.370 0.380 - - 0 0 - 0.358 0.353 0.363 - - 0 - 0.00%
2013-10-23 0 0.375 0.370 0.380 0.370 0.375 250,000 93,500 0.3740 0.358 0.353 0.363 0.353 0.358 262,047 0.3568 0.00%
2013-10-22 0 0.375 0.375 0.385 0.370 0.375 295,000 109,600 0.3715 0.358 0.358 0.367 0.353 0.358 309,215 0.3544 0.00%
2013-10-21 0 0.375 0.375 0.380 0.350 0.375 230,000 83,900 0.3648 0.358 0.358 0.363 0.334 0.358 241,083 0.3480 1.35%
2013-10-18 0 0.370 0.355 0.370 0.370 0.390 165,000 62,250 0.3773 0.353 0.339 0.353 0.353 0.372 172,951 0.3599 -3.90%
2013-10-17 0 0.385 0.385 0.390 0.380 0.390 215,000 82,875 0.3855 0.367 0.367 0.372 0.363 0.372 225,360 0.3677 -2.53%
2013-10-16 0 0.395 0.395 0.410 0.395 0.395 55,000 21,725 0.3950 0.377 0.377 0.391 0.377 0.377 57,650 0.3768 0.00%
2013-10-15 0 0.395 0.395 0.415 0.395 0.400 45,000 17,800 0.3956 0.377 0.377 0.396 0.377 0.382 47,168 0.3774 -5.95%
2013-10-11 0 0.420 0.400 0.420 0.400 0.425 185,000 76,650 0.4143 0.401 0.382 0.401 0.382 0.405 193,915 0.3953 -1.18%
2013-10-10 0 0.425 0.405 0.425 0.440 0.440 60,000 26,400 0.4400 0.405 0.386 0.405 0.420 0.420 62,891 0.4198 -1.16%
2013-10-09 0 0.430 0.395 0.435 0.430 0.430 50,000 21,500 0.4300 0.410 0.377 0.415 0.410 0.410 52,409 0.4102 2.38%
2013-10-08 0 0.420 0.420 0.430 0.405 0.435 645,000 272,700 0.4228 0.401 0.401 0.410 0.386 0.415 676,081 0.4034 5.00%
2013-10-07 0 0.400 0.390 0.415 0.400 0.410 525,000 212,000 0.4038 0.382 0.372 0.396 0.382 0.391 550,299 0.3852 0.00%
2013-10-04 0 0.400 0.380 0.400 0.400 0.400 30,000 12,000 0.4000 0.382 0.363 0.382 0.382 0.382 31,446 0.3816 0.00%
2013-10-03 0 0.400 0.385 0.400 0.400 0.400 50,000 20,000 0.4000 0.382 0.367 0.382 0.382 0.382 52,409 0.3816 0.00%
2013-10-02 0 0.400 0.380 0.400 0.380 0.400 35,000 13,700 0.3914 0.382 0.363 0.382 0.363 0.382 36,687 0.3734 3.90%
2013-09-30 0 0.385 0.385 0.400 0.385 0.385 50,000 19,250 0.3850 0.367 0.367 0.382 0.367 0.367 52,409 0.3673 -1.28%
2013-09-27 0 0.390 0.390 0.400 0.390 0.400 165,000 65,350 0.3961 0.372 0.372 0.382 0.372 0.382 172,951 0.3779 -2.50%
2013-09-26 0 0.400 0.395 0.400 0.390 0.405 275,000 111,000 0.4036 0.382 0.377 0.382 0.372 0.386 288,252 0.3851 2.56%
2013-09-25 0 0.390 0.390 0.395 0.380 0.390 155,000 60,150 0.3881 0.372 0.372 0.377 0.363 0.372 162,469 0.3702 2.63%
2013-09-24 0 0.380 0.370 0.390 - - 0 0 - 0.363 0.353 0.372 - - 0 - 0.00%
2013-09-23 0 0.380 0.375 0.390 0.375 0.390 145,000 55,200 0.3807 0.363 0.358 0.372 0.358 0.372 151,987 0.3632 1.33%
2013-09-19 0 0.375 0.375 0.385 0.375 0.405 60,000 23,625 0.3938 0.358 0.358 0.367 0.358 0.386 62,891 0.3756 -3.85%
2013-09-18 0 0.390 0.390 0.400 0.390 0.400 30,000 11,950 0.3983 0.372 0.372 0.382 0.372 0.382 31,446 0.3800 -2.50%
2013-09-17 0 0.400 0.375 0.405 0.400 0.400 100,000 40,000 0.4000 0.382 0.358 0.386 0.382 0.382 104,819 0.3816 0.00%
2013-09-16 0 0.400 0.390 0.400 0.400 0.400 50,000 20,000 0.4000 0.382 0.372 0.382 0.382 0.382 52,409 0.3816 2.56%
2013-09-13 0 0.390 0.390 0.395 0.380 0.400 115,000 44,250 0.3848 0.372 0.372 0.377 0.363 0.382 120,542 0.3671 0.00%
2013-09-12 0 0.390 0.380 0.390 0.370 0.460 740,000 296,275 0.4004 0.372 0.363 0.372 0.353 0.439 775,659 0.3820 6.85%
2013-09-11 0 0.365 0.365 0.370 0.360 0.385 220,000 81,725 0.3715 0.348 0.348 0.353 0.343 0.367 230,601 0.3544 -2.67%
2013-09-10 0 0.375 0.370 0.375 0.370 0.385 630,000 233,875 0.3712 0.358 0.353 0.358 0.353 0.367 660,358 0.3542 1.35%
2013-09-09 0 0.370 0.370 0.375 0.370 0.390 145,000 56,125 0.3871 0.353 0.353 0.358 0.353 0.372 151,987 0.3693 -1.33%
2013-09-06 0 0.375 0.375 0.380 0.370 0.390 70,000 26,525 0.3789 0.358 0.358 0.363 0.353 0.372 73,373 0.3615 -3.85%
2013-09-05 0 0.390 0.375 0.390 0.370 0.390 175,000 66,725 0.3813 0.372 0.358 0.372 0.353 0.372 183,433 0.3638 0.00%
2013-09-04 0 0.390 0.385 0.390 0.370 0.390 250,000 94,100 0.3764 0.372 0.367 0.372 0.353 0.372 262,047 0.3591 0.00%
2013-09-03 0 0.390 0.385 0.410 0.390 0.390 250,000 97,500 0.3900 0.372 0.367 0.391 0.372 0.372 262,047 0.3721 0.00%
2013-09-02 0 0.390 0.390 0.400 0.390 0.390 50,000 19,500 0.3900 0.372 0.372 0.382 0.372 0.372 52,409 0.3721 -4.88%
2013-08-30 0 0.410 0.390 0.410 0.390 0.410 115,000 45,525 0.3959 0.391 0.372 0.391 0.372 0.391 120,542 0.3777 0.00%
2013-08-29 0 0.410 0.390 0.415 0.385 0.410 45,000 17,950 0.3989 0.391 0.372 0.396 0.367 0.391 47,168 0.3806 2.50%
2013-08-28 0 0.400 0.385 0.400 0.380 0.400 65,000 25,075 0.3858 0.382 0.367 0.382 0.363 0.382 68,132 0.3680 -2.44%
2013-08-27 0 0.410 0.395 0.420 0.390 0.410 255,000 101,325 0.3974 0.391 0.377 0.401 0.372 0.391 267,288 0.3791 0.00%
2013-08-26 0 0.410 0.395 0.435 0.395 0.410 85,000 34,250 0.4029 0.391 0.377 0.415 0.377 0.391 89,096 0.3844 3.80%
2013-08-23 0 0.395 0.395 0.410 0.390 0.395 100,000 39,150 0.3915 0.377 0.377 0.391 0.372 0.377 104,819 0.3735 -1.25%
2013-08-22 0 0.400 0.400 0.410 0.370 0.410 235,000 91,775 0.3905 0.382 0.382 0.391 0.353 0.391 246,324 0.3726 1.27%
2013-08-21 0 0.395 0.380 0.385 0.385 0.510 4,915,000 2,270,825 0.4620 0.377 0.363 0.367 0.367 0.487 5,151,842 0.4408 -2.47%
2013-08-20 0 0.405 0.360 0.405 - - 0 0 - 0.386 0.343 0.386 - - 0 - -3.57%
2013-08-19 0 0.420 0.385 0.420 - - 0 0 - 0.401 0.367 0.401 - - 0 - 0.00%
2013-08-16 0 0.420 0.400 0.420 - - 0 0 - 0.401 0.382 0.401 - - 0 - -2.33%
2013-08-15 0 0.430 0.395 0.430 0.430 0.430 20,000 8,600 0.4300 0.410 0.377 0.410 0.410 0.410 20,964 0.4102 4.88%
2013-08-13 0 0.410 0.390 0.420 0.400 0.410 70,000 28,300 0.4043 0.391 0.372 0.401 0.382 0.391 73,373 0.3857 2.50%
2013-08-12 0 0.400 0.400 0.420 0.390 0.390 10,000 3,900 0.3900 0.382 0.382 0.401 0.372 0.372 10,482 0.3721 -4.76%
2013-08-09 0 0.420 0.410 0.420 0.420 0.440 355,000 155,225 0.4373 0.401 0.391 0.401 0.401 0.420 372,107 0.4172 -1.18%
2013-08-08 0 0.425 0.400 0.430 0.425 0.425 10,000 4,250 0.4250 0.405 0.382 0.410 0.405 0.405 10,482 0.4055 6.25%
2013-08-07 0 0.400 0.395 0.400 0.390 0.400 195,000 76,250 0.3910 0.382 0.377 0.382 0.372 0.382 204,397 0.3730 0.00%
2013-08-06 0 0.400 0.400 0.430 0.400 0.400 185,000 74,000 0.4000 0.382 0.382 0.410 0.382 0.382 193,915 0.3816 -6.98%
2013-08-05 0 0.430 0.400 0.430 - - 0 0 - 0.410 0.382 0.410 - - 0 - 0.00%
2013-08-02 0 0.430 0.420 0.430 0.420 0.430 185,000 77,950 0.4214 0.410 0.401 0.410 0.401 0.410 193,915 0.4020 -3.37%
2013-08-01 0 0.445 0.405 0.445 0.400 0.450 605,000 247,325 0.4088 0.425 0.386 0.425 0.382 0.429 634,154 0.3900 8.54%
2013-07-31 0 0.410 0.410 0.425 0.410 0.475 2,040,000 917,750 0.4499 0.391 0.391 0.405 0.391 0.453 2,138,303 0.4292 -1.20%
2013-07-30 0 0.415 0.400 0.420 0.385 0.415 550,000 214,000 0.3891 0.396 0.382 0.401 0.367 0.396 576,503 0.3712 1.22%
2013-07-29 0 0.410 0.370 0.415 0.410 0.410 10,000 4,100 0.4100 0.391 0.353 0.396 0.391 0.391 10,482 0.3912 -1.20%
2013-07-26 0 0.415 0.415 0.420 0.390 0.420 140,000 55,900 0.3993 0.396 0.396 0.401 0.372 0.401 146,746 0.3809 -1.19%
2013-07-25 0 0.420 0.390 0.420 0.400 0.425 295,000 123,700 0.4193 0.401 0.372 0.401 0.382 0.405 309,215 0.4000 5.00%
2013-07-24 0 0.400 0.390 0.400 0.390 0.400 120,000 46,900 0.3908 0.382 0.372 0.382 0.372 0.382 125,783 0.3729 3.90%
2013-07-23 0 0.385 0.385 0.390 0.365 0.390 190,000 73,600 0.3874 0.367 0.367 0.372 0.348 0.372 199,156 0.3696 0.00%
2013-07-22 0 0.385 0.365 0.385 0.360 0.390 445,000 164,850 0.3704 0.367 0.348 0.367 0.343 0.372 466,444 0.3534 -2.53%
2013-07-19 0 0.395 0.370 0.400 0.360 0.400 290,000 112,425 0.3877 0.377 0.353 0.382 0.343 0.382 303,974 0.3699 6.76%
2013-07-18 0 0.370 0.370 0.390 0.360 0.395 230,000 86,525 0.3762 0.353 0.353 0.372 0.343 0.377 241,083 0.3589 -7.50%
2013-07-17 0 0.400 0.370 0.400 0.400 0.400 30,000 12,000 0.4000 0.382 0.353 0.382 0.382 0.382 31,446 0.3816 2.56%
2013-07-16 0 0.390 0.380 0.410 0.350 0.405 440,000 175,100 0.3980 0.372 0.363 0.391 0.334 0.386 461,203 0.3797 -2.50%
2013-07-15 0 0.400 0.370 0.400 0.400 0.400 205,000 81,850 0.3993 0.382 0.353 0.382 0.382 0.382 214,878 0.3809 0.00%
2013-07-12 0 0.400 0.385 0.405 0.400 0.410 440,000 177,000 0.4023 0.382 0.367 0.386 0.382 0.391 461,203 0.3838 -2.44%
2013-07-11 0 0.410 0.410 0.425 0.350 0.445 1,485,000 610,425 0.4111 0.391 0.391 0.405 0.334 0.425 1,556,559 0.3922 13.89%
2013-07-10 0 0.360 0.330 0.360 0.340 0.375 765,000 270,925 0.3542 0.343 0.315 0.343 0.324 0.358 801,864 0.3379 -6.49%
2013-07-09 0 0.385 0.375 0.385 0.370 0.430 1,680,000 650,775 0.3874 0.367 0.358 0.367 0.353 0.410 1,760,955 0.3696 -9.41%
2013-07-08 0 0.425 0.400 0.425 0.405 0.435 1,135,000 478,025 0.4212 0.405 0.382 0.405 0.386 0.415 1,189,693 0.4018 -7.61%
2013-07-05 0 0.460 0.450 0.465 0.430 0.465 6,630,000 3,006,625 0.4535 0.439 0.429 0.444 0.410 0.444 6,949,484 0.4326 4.55%
2013-07-04 0 0.440 0.435 0.440 0.420 0.490 7,310,000 3,321,600 0.4544 0.420 0.415 0.420 0.401 0.467 7,662,252 0.4335 -5.38%
2013-07-03 0 0.465 0.460 0.465 0.440 0.870 30,560,000 17,097,950 0.5595 0.444 0.439 0.444 0.420 0.830 32,032,615 0.5338

Copyright & disclaimer, Privacy policy

Back to top