ZMFY Automobile Glass Services Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08135  2013-09-03  2022-03-11  2023-05-16
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-05-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2022-03-11 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - -0.87%
2022-03-10 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-03-09 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-03-08 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-03-07 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-03-04 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-03-03 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -2.54%
2022-03-02 0 0.236 - 0.236 - - 0 0 - 0.236 - 0.236 - - 0 - -0.84%
2022-03-01 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - -0.83%
2022-02-28 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2022-02-25 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2022-02-24 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2022-02-23 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2022-02-22 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2022-02-21 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2022-02-18 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2022-02-17 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -3.61%
2022-02-16 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2022-02-15 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2022-02-14 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2022-02-11 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - -2.35%
2022-02-10 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2022-02-09 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2022-02-08 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - -1.92%
2022-02-07 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2022-02-04 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2022-01-31 0 0.260 - 0.270 0.239 0.260 15,000 3,690 0.2460 0.260 - 0.270 0.239 0.260 15,000 0.2460 18.18%
2022-01-28 0 0.220 - 0.238 - - 0 0 - 0.220 - 0.238 - - 0 - 0.00%
2022-01-27 0 0.220 - 0.238 - - 0 0 - 0.220 - 0.238 - - 0 - 0.00%
2022-01-26 0 0.220 - 0.238 - - 0 0 - 0.220 - 0.238 - - 0 - 0.00%
2022-01-25 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-01-24 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-01-21 0 0.220 - 0.220 0.220 0.220 5,000 1,100 0.2200 0.220 - 0.220 0.220 0.220 5,000 0.2200 2.33%
2022-01-20 0 0.215 - 0.220 - - 0 0 - 0.215 - 0.220 - - 0 - 0.00%
2022-01-19 0 0.215 - 0.220 0.215 0.215 50,000 10,750 0.2150 0.215 - 0.220 0.215 0.215 50,000 0.2150 0.00%
2022-01-18 0 0.215 - 0.220 0.215 0.215 50,000 10,750 0.2150 0.215 - 0.220 0.215 0.215 50,000 0.2150 0.00%
2022-01-17 0 0.215 - 0.220 - - 0 0 - 0.215 - 0.220 - - 0 - 0.00%
2022-01-14 0 0.215 - 0.220 - - 0 0 - 0.215 - 0.220 - - 0 - 0.00%
2022-01-13 0 0.215 - 0.220 - - 0 0 - 0.215 - 0.220 - - 0 - 0.00%
2022-01-12 0 0.215 - 0.220 0.215 0.215 50,000 10,750 0.2150 0.215 - 0.220 0.215 0.215 50,000 0.2150 0.00%
2022-01-11 0 0.215 - 0.224 0.210 0.215 100,000 21,250 0.2125 0.215 - 0.224 0.210 0.215 100,000 0.2125 2.38%
2022-01-10 0 0.210 - 0.215 - - 0 0 - 0.210 - 0.215 - - 0 - 0.00%
2022-01-07 0 0.210 - 0.220 - - 0 0 - 0.210 - 0.220 - - 0 - 0.00%
2022-01-06 0 0.210 - 0.220 0.210 0.210 50,000 10,500 0.2100 0.210 - 0.220 0.210 0.210 50,000 0.2100 0.00%
2022-01-05 0 0.210 - 0.213 - - 0 0 - 0.210 - 0.213 - - 0 - 0.00%
2022-01-04 0 0.210 - 0.218 - - 0 0 - 0.210 - 0.218 - - 0 - 0.00%
2022-01-03 0 0.210 - 0.215 0.210 0.210 50,000 10,500 0.2100 0.210 - 0.215 0.210 0.210 50,000 0.2100 0.00%
2021-12-31 0 0.210 - 0.220 - - 0 0 - 0.210 - 0.220 - - 0 - 0.00%
2021-12-30 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2021-12-29 0 0.210 - 0.200 - - 0 0 - 0.210 - 0.200 - - 0 - 0.00%
2021-12-28 0 0.210 0.131 0.219 - - 0 0 - 0.210 0.131 0.219 - - 0 - 0.00%
2021-12-24 0 0.210 - 0.223 - - 0 0 - 0.210 - 0.223 - - 0 - 0.00%
2021-12-23 0 0.210 - 0.220 0.210 0.210 50,000 10,500 0.2100 0.210 - 0.220 0.210 0.210 50,000 0.2100 0.00%
2021-12-22 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2021-12-21 0 0.210 - 0.220 0.210 0.210 50,000 10,500 0.2100 0.210 - 0.220 0.210 0.210 50,000 0.2100 0.00%
2021-12-20 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2021-12-17 0 0.210 0.132 0.224 - - 0 0 - 0.210 0.132 0.224 - - 0 - 0.00%
2021-12-16 0 0.210 - 0.220 0.210 0.210 100,000 21,000 0.2100 0.210 - 0.220 0.210 0.210 100,000 0.2100 5.00%
2021-12-15 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2021-12-14 0 0.200 - 0.219 - - 0 0 - 0.200 - 0.219 - - 0 - 0.00%
2021-12-13 0 0.200 - 0.219 0.200 0.200 250,000 50,000 0.2000 0.200 - 0.219 0.200 0.200 250,000 0.2000 11.11%
2021-12-10 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2021-12-09 0 0.180 - 0.182 - - 0 0 - 0.180 - 0.182 - - 0 - 0.00%
2021-12-08 0 0.180 - 0.190 - - 0 0 - 0.180 - 0.190 - - 0 - 0.00%
2021-12-07 0 0.180 - 0.200 - - 0 0 - 0.180 - 0.200 - - 0 - 0.00%
2021-12-06 0 0.180 - 0.200 - - 0 0 - 0.180 - 0.200 - - 0 - 0.00%
2021-12-03 0 0.180 0.160 0.171 0.180 0.200 35,000 6,750 0.1929 0.180 0.160 0.171 0.180 0.200 35,000 0.1929 -14.29%
2021-12-02 0 0.210 0.051 0.210 - - 0 0 - 0.210 0.051 0.210 - - 0 - 0.00%
2021-12-01 0 0.210 - 0.235 - - 0 0 - 0.210 - 0.235 - - 0 - 0.00%
2021-11-30 0 0.210 - 0.220 - - 0 0 - 0.210 - 0.220 - - 0 - 0.00%
2021-11-29 0 0.210 - 0.235 - - 0 0 - 0.210 - 0.235 - - 0 - 0.00%
2021-11-26 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2021-11-25 0 0.210 0.200 0.210 - - 0 0 - 0.210 0.200 0.210 - - 0 - -4.55%
2021-11-24 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2021-11-23 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2021-11-22 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2021-11-19 0 0.220 - 0.249 - - 0 0 - 0.220 - 0.249 - - 0 - 0.00%
2021-11-18 0 0.220 0.220 0.230 0.208 0.218 300,000 62,970 0.2099 0.220 0.220 0.230 0.208 0.218 300,000 0.2099 -12.00%
2021-11-17 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-11-16 0 0.250 - 0.255 - - 0 0 - 0.250 - 0.255 - - 0 - 0.00%
2021-11-15 0 0.250 - 0.255 - - 0 0 - 0.250 - 0.255 - - 0 - 0.00%
2021-11-12 0 0.250 - 0.255 - - 0 0 - 0.250 - 0.255 - - 0 - 0.00%
2021-11-11 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -1.96%
2021-11-10 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-11-09 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-11-08 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-11-05 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-11-04 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-11-03 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-11-02 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-11-01 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-10-29 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-10-28 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-10-27 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-10-26 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-10-25 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-10-22 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-10-21 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-10-20 0 0.255 - 0.255 - - 35,000 8,925 0.2550 0.255 - 0.255 - - 35,000 0.2550 0.00%
2021-10-19 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-10-18 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-10-15 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-10-12 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-10-11 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-10-08 0 0.255 - 0.255 0.255 0.255 200,000 51,000 0.2550 0.255 - 0.255 0.255 0.255 200,000 0.2550 0.00%
2021-10-07 0 0.255 0.255 0.310 - - 0 0 - 0.255 0.255 0.310 - - 0 - 0.00%
2021-10-06 0 0.255 0.255 0.310 - - 0 0 - 0.255 0.255 0.310 - - 0 - 0.00%
2021-10-05 0 0.255 0.255 0.310 - - 0 0 - 0.255 0.255 0.310 - - 0 - 0.00%
2021-10-04 0 0.255 0.255 0.310 - - 0 0 - 0.255 0.255 0.310 - - 0 - 0.00%
2021-09-30 0 0.255 - 0.310 - - 0 0 - 0.255 - 0.310 - - 0 - 0.00%
2021-09-29 0 0.255 - 0.310 - - 0 0 - 0.255 - 0.310 - - 0 - 0.00%
2021-09-28 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2021-09-27 0 0.255 0.255 0.330 0.255 0.255 65,000 16,575 0.2550 0.255 0.255 0.330 0.255 0.255 65,000 0.2550 4.08%
2021-09-24 0 0.245 0.245 0.280 - - 0 0 - 0.245 0.245 0.280 - - 0 - 4.26%
2021-09-23 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2021-09-21 0 0.235 - 0.270 - - 0 0 - 0.235 - 0.270 - - 0 - 0.00%
2021-09-20 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - -2.08%
2021-09-17 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2021-09-16 0 0.240 - 0.270 - - 0 0 - 0.240 - 0.270 - - 0 - 0.00%
2021-09-15 0 0.240 - 0.270 - - 0 0 - 0.240 - 0.270 - - 0 - 0.00%
2021-09-14 0 0.240 - 0.265 - - 0 0 - 0.240 - 0.265 - - 0 - 0.00%
2021-09-13 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2021-09-10 0 0.240 - 0.270 - - 0 0 - 0.240 - 0.270 - - 0 - 0.00%
2021-09-09 0 0.240 - 0.270 - - 0 0 - 0.240 - 0.270 - - 0 - 0.00%
2021-09-08 0 0.240 0.217 0.240 - - 0 0 - 0.240 0.217 0.240 - - 0 - -2.04%
2021-09-07 0 0.245 - 0.245 0.235 0.245 670,000 160,500 0.2396 0.245 - 0.245 0.235 0.245 670,000 0.2396 2.08%
2021-09-06 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2021-09-03 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2021-09-02 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2021-09-01 0 0.240 0.230 0.240 0.230 0.245 340,000 78,800 0.2318 0.240 0.230 0.240 0.230 0.245 340,000 0.2318 0.00%
2021-08-31 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2021-08-30 0 0.240 0.220 0.240 - - 0 0 - 0.240 0.220 0.240 - - 0 - -4.00%
2021-08-27 0 0.250 0.228 0.255 0.250 0.250 130,000 32,500 0.2500 0.250 0.228 0.255 0.250 0.250 130,000 0.2500 -3.85%
2021-08-26 0 0.260 - 0.280 - - 0 0 - 0.260 - 0.280 - - 0 - 0.00%
2021-08-25 0 0.260 0.235 0.260 - - 0 0 - 0.260 0.235 0.260 - - 0 - -1.89%
2021-08-24 0 0.265 0.225 0.265 0.270 0.290 150,000 43,250 0.2883 0.265 0.225 0.265 0.270 0.290 150,000 0.2883 6.00%
2021-08-23 0 0.250 0.230 0.270 0.250 0.250 10,000 2,500 0.2500 0.250 0.230 0.270 0.250 0.250 10,000 0.2500 13.64%
2021-08-20 0 0.220 0.195 0.250 0.215 0.220 110,000 23,725 0.2157 0.220 0.195 0.250 0.215 0.220 110,000 0.2157 0.00%
2021-08-19 0 0.220 0.190 0.220 0.220 0.220 5,000 1,100 0.2200 0.220 0.190 0.220 0.220 0.220 5,000 0.2200 0.00%
2021-08-18 0 0.220 0.220 0.249 0.034 0.220 140,000 25,130 0.1795 0.220 0.220 0.249 0.034 0.220 140,000 0.1795 -15.38%
2021-08-17 0 0.260 - 0.275 - - 0 0 - 0.260 - 0.275 - - 0 - 0.00%
2021-08-16 0 0.260 0.240 0.260 0.240 0.265 180,000 44,410 0.2467 0.260 0.240 0.260 0.240 0.265 180,000 0.2467 4.00%
2021-08-13 0 0.250 0.230 0.250 0.250 0.255 210,000 52,550 0.2502 0.250 0.230 0.250 0.250 0.255 210,000 0.2502 -3.85%
2021-08-12 0 0.260 0.255 0.260 0.260 0.260 20,000 5,200 0.2600 0.260 0.255 0.260 0.260 0.260 20,000 0.2600 -1.89%
2021-08-11 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - -3.64%
2021-08-10 0 0.275 0.255 0.275 0.265 0.275 205,000 55,375 0.2701 0.275 0.255 0.275 0.265 0.275 205,000 0.2701 0.00%
2021-08-09 0 0.275 0.250 0.275 0.250 0.275 315,000 80,610 0.2559 0.275 0.250 0.275 0.250 0.275 315,000 0.2559 5.77%
2021-08-06 0 0.260 0.255 0.260 0.245 0.260 515,000 129,000 0.2505 0.260 0.255 0.260 0.245 0.260 515,000 0.2505 -18.75%
2021-08-05 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - -8.57%
2021-08-04 0 0.350 - 0.380 - - 0 0 - 0.350 - 0.380 - - 0 - 0.00%
2021-08-03 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - -1.41%
2021-08-02 0 0.355 - 0.380 - - 0 0 - 0.355 - 0.380 - - 0 - 0.00%
2021-07-30 0 0.355 - 0.380 - - 0 0 - 0.355 - 0.380 - - 0 - 0.00%
2021-07-29 0 0.355 - 0.355 - - 0 0 - 0.355 - 0.355 - - 0 - 0.00%
2021-07-28 0 0.355 - 0.380 - - 0 0 - 0.355 - 0.380 - - 0 - 0.00%
2021-07-27 0 0.355 - 0.380 - - 0 0 - 0.355 - 0.380 - - 0 - 0.00%
2021-07-26 0 0.355 - 0.380 - - 0 0 - 0.355 - 0.380 - - 0 - 0.00%
2021-07-23 0 0.355 - 0.380 - - 0 0 - 0.355 - 0.380 - - 0 - 0.00%
2021-07-22 0 0.355 - 0.380 - - 0 0 - 0.355 - 0.380 - - 0 - 0.00%
2021-07-21 0 0.355 - 0.400 - - 0 0 - 0.355 - 0.400 - - 0 - 0.00%
2021-07-20 0 0.355 - 0.450 - - 0 0 - 0.355 - 0.450 - - 0 - 0.00%
2021-07-19 0 0.355 - 0.475 - - 0 0 - 0.355 - 0.475 - - 0 - 0.00%
2021-07-16 0 0.355 - 0.475 - - 0 0 - 0.355 - 0.475 - - 0 - 0.00%
2021-07-15 0 0.355 0.250 0.360 - - 0 0 - 0.355 0.250 0.360 - - 0 - 0.00%
2021-07-14 0 0.355 0.250 0.410 - - 0 0 - 0.355 0.250 0.410 - - 0 - 0.00%
2021-07-13 0 0.355 0.250 0.470 - - 0 0 - 0.355 0.250 0.470 - - 0 - 0.00%
2021-07-12 0 0.355 0.250 0.460 - - 0 0 - 0.355 0.250 0.460 - - 0 - 0.00%
2021-07-09 0 0.355 - 0.450 - - 0 0 - 0.355 - 0.450 - - 0 - 0.00%
2021-07-08 0 0.355 0.250 0.450 - - 0 0 - 0.355 0.250 0.450 - - 0 - 0.00%
2021-07-07 0 0.355 0.250 0.440 - - 0 0 - 0.355 0.250 0.440 - - 0 - 0.00%
2021-07-06 0 0.355 - 0.450 - - 0 0 - 0.355 - 0.450 - - 0 - 0.00%
2021-07-05 0 0.355 0.250 0.385 - - 0 0 - 0.355 0.250 0.385 - - 0 - 0.00%
2021-07-02 0 0.355 0.270 0.355 - - 0 0 - 0.355 0.270 0.355 - - 0 - -2.74%
2021-06-30 0 0.365 0.250 0.450 - - 0 0 - 0.365 0.250 0.450 - - 0 - 0.00%
2021-06-29 0 0.365 0.270 0.365 - - 0 0 - 0.365 0.270 0.365 - - 0 - -3.95%
2021-06-28 0 0.380 0.270 0.450 - - 0 0 - 0.380 0.270 0.450 - - 0 - 0.00%
2021-06-25 0 0.380 0.330 0.380 0.380 0.380 140,000 53,200 0.3800 0.380 0.330 0.380 0.380 0.380 140,000 0.3800 46.15%
2021-06-24 0 0.260 - 0.380 - - 0 0 - 0.260 - 0.380 - - 0 - 0.00%
2021-06-23 0 0.260 - 0.380 - - 0 0 - 0.260 - 0.380 - - 0 - 0.00%
2021-06-22 0 0.260 - 0.380 - - 0 0 - 0.260 - 0.380 - - 0 - 0.00%
2021-06-21 0 0.260 0.250 0.380 - - 0 0 - 0.260 0.250 0.380 - - 0 - 0.00%
2021-06-18 0 0.260 0.260 0.380 - - 0 0 - 0.260 0.260 0.380 - - 0 - 0.00%
2021-06-17 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 4.00%
2021-06-16 0 0.250 0.250 0.370 - - 0 0 - 0.250 0.250 0.370 - - 0 - 0.00%
2021-06-15 0 0.250 0.250 0.320 0.250 0.250 100,000 25,000 0.2500 0.250 0.250 0.320 0.250 0.250 100,000 0.2500 -7.41%
2021-06-11 0 0.270 0.270 0.330 0.255 0.275 45,000 12,050 0.2678 0.270 0.270 0.330 0.255 0.275 45,000 0.2678 -18.18%
2021-06-10 0 0.330 0.330 0.450 0.330 0.380 300,000 107,000 0.3567 0.330 0.330 0.450 0.330 0.380 300,000 0.3567 -18.52%
2021-06-09 0 0.405 - 0.405 - - 0 0 - 0.405 - 0.405 - - 0 - -8.99%
2021-06-08 0 0.445 - 0.445 - - 0 0 - 0.445 - 0.445 - - 0 - -10.10%
2021-06-07 0 0.495 - 0.495 0.500 0.500 5,000 2,500 0.5000 0.495 - 0.495 0.500 0.500 5,000 0.5000 19.28%
2021-06-04 0 0.415 - 0.500 - - 0 0 - 0.415 - 0.500 - - 0 - 0.00%
2021-06-03 0 0.415 - 0.450 - - 0 0 - 0.415 - 0.450 - - 0 - 0.00%
2021-06-02 0 0.415 - 0.450 - - 0 0 - 0.415 - 0.450 - - 0 - 0.00%
2021-06-01 0 0.415 0.250 0.500 - - 0 0 - 0.415 0.250 0.500 - - 0 - 0.00%
2021-05-31 0 0.415 - 0.500 - - 0 0 - 0.415 - 0.500 - - 0 - 0.00%
2021-05-28 0 0.415 0.234 0.415 - - 0 0 - 0.415 0.234 0.415 - - 0 - -7.78%
2021-05-27 0 0.450 0.370 0.450 0.480 0.580 150,000 74,000 0.4933 0.450 0.370 0.450 0.480 0.580 150,000 0.4933 -5.26%
2021-05-26 0 0.475 - 0.480 - - 0 0 - 0.475 - 0.480 - - 0 - 0.00%
2021-05-25 0 0.475 - 0.480 - - 0 0 - 0.475 - 0.480 - - 0 - 0.00%
2021-05-24 0 0.475 - 0.475 - - 0 0 - 0.475 - 0.475 - - 0 - 0.00%
2021-05-21 0 0.475 - 0.500 - - 0 0 - 0.475 - 0.500 - - 0 - 0.00%
2021-05-20 0 0.475 - 0.490 - - 0 0 - 0.475 - 0.490 - - 0 - 0.00%
2021-05-18 0 0.475 - 0.500 - - 0 0 - 0.475 - 0.500 - - 0 - 0.00%
2021-05-17 0 0.475 - 0.500 - - 0 0 - 0.475 - 0.500 - - 0 - 0.00%
2021-05-14 0 0.475 - 0.475 - - 0 0 - 0.475 - 0.475 - - 0 - 0.00%
2021-05-13 0 0.475 - 0.475 - - 0 0 - 0.475 - 0.475 - - 0 - 0.00%
2021-05-12 0 0.475 - 0.475 - - 0 0 - 0.475 - 0.475 - - 0 - 0.00%
2021-05-11 0 0.475 - 0.475 - - 0 0 - 0.475 - 0.475 - - 0 - 0.00%
2021-05-10 0 0.475 - 0.480 - - 0 0 - 0.475 - 0.480 - - 0 - 0.00%
2021-05-07 0 0.475 - 0.475 - - 0 0 - 0.475 - 0.475 - - 0 - 0.00%
2021-05-06 0 0.475 - 0.475 - - 0 0 - 0.475 - 0.475 - - 0 - 0.00%
2021-05-05 0 0.475 - 0.475 0.480 0.480 5,000 2,400 0.4800 0.475 - 0.475 0.480 0.480 5,000 0.4800 2.15%
2021-05-04 0 0.465 - 0.475 - - 0 0 - 0.465 - 0.475 - - 0 - 0.00%
2021-05-03 0 0.465 - 0.475 - - 0 0 - 0.465 - 0.475 - - 0 - 0.00%
2021-04-30 0 0.465 0.300 0.465 - - 0 0 - 0.465 0.300 0.465 - - 0 - -3.12%
2021-04-29 0 0.480 0.330 0.480 0.405 0.700 100,000 45,050 0.4505 0.480 0.330 0.480 0.405 0.700 100,000 0.4505 20.00%
2021-04-28 0 0.400 0.250 0.400 - - 0 0 - 0.400 0.250 0.400 - - 0 - 0.00%
2021-04-27 0 0.400 0.255 0.400 - - 0 0 - 0.400 0.255 0.400 - - 0 - 0.00%
2021-04-26 0 0.400 0.275 0.400 - - 0 0 - 0.400 0.275 0.400 - - 0 - 0.00%
2021-04-23 0 0.400 - 0.400 0.350 0.400 90,000 35,000 0.3889 0.400 - 0.400 0.350 0.400 90,000 0.3889 14.29%
2021-04-22 0 0.350 0.270 0.350 - - 0 0 - 0.350 0.270 0.350 - - 0 - 0.00%
2021-04-21 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - 0.00%
2021-04-20 0 0.350 0.325 0.350 0.325 0.420 210,000 69,100 0.3290 0.350 0.325 0.350 0.325 0.420 210,000 0.3290 7.69%
2021-04-19 0 0.325 0.280 0.325 0.325 0.325 100,000 32,500 0.3250 0.325 0.280 0.325 0.325 0.325 100,000 0.3250 0.00%
2021-04-16 0 0.325 0.325 0.350 0.320 0.325 75,000 24,350 0.3247 0.325 0.325 0.350 0.320 0.325 75,000 0.3247 -7.14%
2021-04-15 0 0.350 0.300 0.350 0.305 0.370 620,000 203,000 0.3274 0.350 0.300 0.350 0.305 0.370 620,000 0.3274 14.75%
2021-04-14 0 0.305 0.250 0.305 - - 0 0 - 0.305 0.250 0.305 - - 0 - -4.69%
2021-04-13 0 0.320 0.260 0.320 0.310 0.320 125,000 39,700 0.3176 0.320 0.260 0.320 0.310 0.320 125,000 0.3176 8.47%
2021-04-12 0 0.295 0.250 0.320 - - 0 0 - 0.295 0.250 0.320 - - 0 - 0.00%
2021-04-09 0 0.295 0.235 0.300 - - 0 0 - 0.295 0.235 0.300 - - 0 - 0.00%
2021-04-08 0 0.295 0.235 0.295 - - 0 0 - 0.295 0.235 0.295 - - 0 - -4.84%
2021-04-07 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2021-04-01 0 0.310 0.255 0.310 0.300 0.320 180,000 57,100 0.3172 0.310 0.255 0.310 0.300 0.320 180,000 0.3172 10.71%
2021-03-31 0 0.280 0.250 0.280 0.280 0.285 35,000 9,950 0.2843 0.280 0.250 0.280 0.280 0.285 35,000 0.2843 5.66%
2021-03-30 0 0.265 - 0.320 - - 0 0 - 0.265 - 0.320 - - 0 - 0.00%
2021-03-29 0 0.265 0.245 0.270 0.265 0.265 35,000 9,275 0.2650 0.265 0.245 0.270 0.265 0.265 35,000 0.2650 12.77%
2021-03-26 0 0.235 0.235 0.295 0.230 0.230 5,000 1,150 0.2300 0.235 0.235 0.295 0.230 0.230 5,000 0.2300 -6.00%
2021-03-25 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-03-24 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-03-23 0 0.250 0.240 0.260 0.250 0.250 200,000 50,000 0.2500 0.250 0.240 0.260 0.250 0.250 200,000 0.2500 -19.35%
2021-03-22 0 0.310 0.250 0.310 - - 0 0 - 0.310 0.250 0.310 - - 0 - 0.00%
2021-03-19 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - -3.12%
2021-03-18 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - -3.03%
2021-03-17 0 0.330 - 0.345 - - 0 0 - 0.330 - 0.345 - - 0 - 0.00%
2021-03-16 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2021-03-15 0 0.330 0.230 0.330 0.330 0.330 5,000 1,650 0.3300 0.330 0.230 0.330 0.330 0.330 5,000 0.3300 17.86%
2021-03-12 0 0.280 - 0.330 - - 0 0 - 0.280 - 0.330 - - 0 - 0.00%
2021-03-11 0 0.280 - 0.330 - - 0 0 - 0.280 - 0.330 - - 0 - 0.00%
2021-03-10 0 0.280 - 0.330 - - 0 0 - 0.280 - 0.330 - - 0 - 0.00%
2021-03-09 0 0.280 - 0.330 - - 0 0 - 0.280 - 0.330 - - 0 - 0.00%
2021-03-08 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2021-03-05 0 0.280 - 0.330 - - 0 0 - 0.280 - 0.330 - - 0 - 0.00%
2021-03-04 0 0.280 - 0.330 - - 0 0 - 0.280 - 0.330 - - 0 - 0.00%
2021-03-03 0 0.280 - 0.310 - - 0 0 - 0.280 - 0.310 - - 0 - 0.00%
2021-03-02 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2021-03-01 0 0.280 - 0.280 0.305 0.305 215,000 65,575 0.3050 0.280 - 0.280 0.305 0.305 215,000 0.3050 0.00%
2021-02-26 0 0.280 - 0.330 - - 0 0 - 0.280 - 0.330 - - 0 - 0.00%
2021-02-25 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2021-02-24 0 0.280 - 0.330 - - 0 0 - 0.280 - 0.330 - - 0 - 0.00%
2021-02-23 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - -6.67%
2021-02-22 0 0.300 - 0.325 - - 0 0 - 0.300 - 0.325 - - 0 - 0.00%
2021-02-19 0 0.300 - 0.325 - - 0 0 - 0.300 - 0.325 - - 0 - 0.00%
2021-02-18 0 0.300 - 0.325 - - 0 0 - 0.300 - 0.325 - - 0 - 0.00%
2021-02-17 0 0.300 - 0.325 - - 0 0 - 0.300 - 0.325 - - 0 - 0.00%
2021-02-16 0 0.300 - 0.325 - - 0 0 - 0.300 - 0.325 - - 0 - 0.00%
2021-02-11 0 0.300 - 0.325 - - 0 0 - 0.300 - 0.325 - - 0 - 0.00%
2021-02-10 0 0.300 - 0.325 - - 0 0 - 0.300 - 0.325 - - 0 - 0.00%
2021-02-09 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - -7.69%
2021-02-08 0 0.325 - 0.325 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2021-02-05 0 0.325 - 0.325 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2021-02-04 0 0.325 - 0.325 0.300 0.330 60,000 19,200 0.3200 0.325 - 0.325 0.300 0.330 60,000 0.3200 8.33%
2021-02-03 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2021-02-02 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2021-02-01 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2021-01-29 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2021-01-28 0 0.300 - 0.345 - - 0 0 - 0.300 - 0.345 - - 0 - 0.00%
2021-01-27 0 0.300 0.245 0.320 0.300 0.345 315,000 102,925 0.3267 0.300 0.245 0.320 0.300 0.345 315,000 0.3267 15.38%
2021-01-26 0 0.260 0.250 0.300 0.260 0.260 100,000 26,000 0.2600 0.260 0.250 0.300 0.260 0.260 100,000 0.2600 0.00%
2021-01-25 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2021-01-22 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2021-01-21 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2021-01-20 0 0.260 - 0.380 - - 0 0 - 0.260 - 0.380 - - 0 - 0.00%
2021-01-19 0 0.260 0.270 0.380 0.260 0.260 215,000 55,900 0.2600 0.260 0.270 0.380 0.260 0.260 215,000 0.2600 -3.70%
2021-01-18 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2021-01-15 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2021-01-14 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2021-01-13 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
2021-01-12 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2021-01-11 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2021-01-08 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
2021-01-07 0 0.270 0.240 0.280 0.270 0.270 100,000 27,000 0.2700 0.270 0.240 0.280 0.270 0.270 100,000 0.2700 12.03%
2021-01-06 0 0.241 - 0.290 - - 0 0 - 0.241 - 0.290 - - 0 - 0.00%
2021-01-05 0 0.241 - 0.300 - - 0 0 - 0.241 - 0.300 - - 0 - 0.00%
2021-01-04 0 0.241 - 0.290 - - 0 0 - 0.241 - 0.290 - - 0 - 0.00%
2020-12-31 0 0.241 - 0.300 - - 0 0 - 0.241 - 0.300 - - 0 - 0.00%
2020-12-30 0 0.241 - 0.241 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
2020-12-29 0 0.241 - 0.290 - - 0 0 - 0.241 - 0.290 - - 0 - 0.00%
2020-12-28 0 0.241 - 0.290 - - 0 0 - 0.241 - 0.290 - - 0 - 0.00%
2020-12-24 0 0.241 - 0.290 - - 0 0 - 0.241 - 0.290 - - 0 - 0.00%
2020-12-23 0 0.241 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2020-12-22 0 0.241 - 0.280 - - 0 0 - 0.241 - 0.280 - - 0 - 0.00%
2020-12-21 0 0.241 - 0.295 - - 0 0 - 0.241 - 0.295 - - 0 - 0.00%
2020-12-18 0 0.241 - 0.300 - - 0 0 - 0.241 - 0.300 - - 0 - 0.00%
2020-12-17 0 0.241 - 0.280 0.241 0.241 680,000 163,880 0.2410 0.241 - 0.280 0.241 0.241 680,000 0.2410 0.00%
2020-12-16 0 0.241 - 0.300 - - 0 0 - 0.241 - 0.300 - - 0 - 0.00%
2020-12-15 0 0.241 - 0.300 - - 0 0 - 0.241 - 0.300 - - 0 - 0.00%
2020-12-14 0 0.241 - 0.240 - - 0 0 - 0.241 - 0.240 - - 0 - 0.00%
2020-12-11 0 0.241 - 0.241 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
2020-12-10 0 0.241 - 0.280 - - 0 0 - 0.241 - 0.280 - - 0 - 0.00%
2020-12-09 0 0.241 - 0.315 - - 0 0 - 0.241 - 0.315 - - 0 - 0.00%
2020-12-08 0 0.241 0.235 0.390 0.241 0.241 60,000 14,460 0.2410 0.241 0.235 0.390 0.241 0.241 60,000 0.2410 -13.93%
2020-12-07 0 0.280 0.238 0.400 - - 0 0 - 0.280 0.238 0.400 - - 0 - 0.00%
2020-12-04 0 0.280 - 0.400 - - 0 0 - 0.280 - 0.400 - - 0 - 0.00%
2020-12-03 0 0.280 0.238 0.400 - - 0 0 - 0.280 0.238 0.400 - - 0 - 0.00%
2020-12-02 0 0.280 0.238 0.400 - - 0 0 - 0.280 0.238 0.400 - - 0 - 0.00%
2020-12-01 0 0.280 0.238 0.400 - - 0 0 - 0.280 0.238 0.400 - - 0 - 0.00%
2020-11-30 0 0.280 0.238 - - - 0 0 - 0.280 0.238 - - - 0 - 0.00%
2020-11-27 0 0.280 0.238 0.400 - - 0 0 - 0.280 0.238 0.400 - - 0 - 0.00%
2020-11-26 0 0.280 0.238 0.400 - - 0 0 - 0.280 0.238 0.400 - - 0 - 0.00%
2020-11-25 0 0.280 0.238 0.400 - - 0 0 - 0.280 0.238 0.400 - - 0 - 0.00%
2020-11-24 0 0.280 0.238 0.400 - - 0 0 - 0.280 0.238 0.400 - - 0 - 0.00%
2020-11-23 0 0.280 0.238 0.400 - - 0 0 - 0.280 0.238 0.400 - - 0 - 0.00%
2020-11-20 0 0.280 0.238 0.400 - - 0 0 - 0.280 0.238 0.400 - - 0 - 0.00%
2020-11-19 0 0.280 - 0.400 - - 0 0 - 0.280 - 0.400 - - 0 - 0.00%
2020-11-18 0 0.280 0.238 0.400 - - 0 0 - 0.280 0.238 0.400 - - 0 - 0.00%
2020-11-17 0 0.280 0.238 0.400 - - 0 0 - 0.280 0.238 0.400 - - 0 - 0.00%
2020-11-16 0 0.280 0.238 0.400 - - 0 0 - 0.280 0.238 0.400 - - 0 - 0.00%
2020-11-13 0 0.280 0.238 0.400 - - 0 0 - 0.280 0.238 0.400 - - 0 - 0.00%
2020-11-12 0 0.280 0.238 0.400 - - 0 0 - 0.280 0.238 0.400 - - 0 - 0.00%
2020-11-11 0 0.280 0.238 0.400 - - 0 0 - 0.280 0.238 0.400 - - 0 - 0.00%
2020-11-10 0 0.280 0.238 0.400 - - 0 0 - 0.280 0.238 0.400 - - 0 - 0.00%
2020-11-09 0 0.280 0.238 0.400 - - 0 0 - 0.280 0.238 0.400 - - 0 - 0.00%
2020-11-06 0 0.280 0.238 0.400 - - 0 0 - 0.280 0.238 0.400 - - 0 - 0.00%
2020-11-05 0 0.280 0.238 0.400 - - 0 0 - 0.280 0.238 0.400 - - 0 - 0.00%
2020-11-04 0 0.280 - 0.400 - - 0 0 - 0.280 - 0.400 - - 0 - 0.00%
2020-11-03 0 0.280 0.238 0.280 - - 0 0 - 0.280 0.238 0.280 - - 0 - 0.00%
2020-11-02 0 0.280 0.238 0.280 - - 0 0 - 0.280 0.238 0.280 - - 0 - 0.00%
2020-10-30 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2020-10-29 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -6.67%
2020-10-28 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2020-10-27 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2020-10-23 0 0.300 - 0.410 - - 0 0 - 0.300 - 0.410 - - 0 - 0.00%
2020-10-22 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2020-10-21 0 0.300 - 0.420 - - 0 0 - 0.300 - 0.420 - - 0 - 0.00%
2020-10-20 0 0.300 0.245 0.300 - - 0 0 - 0.300 0.245 0.300 - - 0 - -1.64%
2020-10-19 0 0.305 - 0.305 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2020-10-16 0 0.305 0.245 0.410 - - 0 0 - 0.305 0.245 0.410 - - 0 - 0.00%
2020-10-15 0 0.305 0.101 0.410 - - 0 0 - 0.305 0.101 0.410 - - 0 - 0.00%
2020-10-14 0 0.305 0.245 0.305 - - 0 0 - 0.305 0.245 0.305 - - 0 - 0.00%
2020-10-12 0 0.305 0.101 0.305 - - 0 0 - 0.305 0.101 0.305 - - 0 - 0.00%
2020-10-09 0 0.305 0.245 0.305 - - 0 0 - 0.305 0.245 0.305 - - 0 - 0.00%
2020-10-08 0 0.305 0.150 0.305 - - 0 0 - 0.305 0.150 0.305 - - 0 - 0.00%
2020-10-07 0 0.305 - 0.510 - - 0 0 - 0.305 - 0.510 - - 0 - 0.00%
2020-10-06 0 0.305 - 0.425 - - 0 0 - 0.305 - 0.425 - - 0 - 0.00%
2020-10-05 0 0.305 0.249 0.305 - - 0 0 - 0.305 0.249 0.305 - - 0 - 0.00%
2020-09-30 0 0.305 0.260 0.310 - - 0 0 - 0.305 0.260 0.310 - - 0 - 0.00%
2020-09-29 0 0.305 0.260 0.305 - - 0 0 - 0.305 0.260 0.305 - - 0 - 0.00%
2020-09-28 0 0.305 0.255 0.305 - - 0 0 - 0.305 0.255 0.305 - - 0 - 0.00%
2020-09-25 0 0.305 0.260 0.305 - - 0 0 - 0.305 0.260 0.305 - - 0 - 0.00%
2020-09-24 0 0.305 0.260 0.305 - - 0 0 - 0.305 0.260 0.305 - - 0 - 0.00%
2020-09-23 0 0.305 0.150 0.305 - - 0 0 - 0.305 0.150 0.305 - - 0 - -1.61%
2020-09-22 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2020-09-21 0 0.310 0.170 0.310 - - 0 0 - 0.310 0.170 0.310 - - 0 - 0.00%
2020-09-18 0 0.310 0.310 0.340 - - 0 0 - 0.310 0.310 0.340 - - 0 - 0.00%
2020-09-17 0 0.310 0.240 0.310 - - 0 0 - 0.310 0.240 0.310 - - 0 - 0.00%
2020-09-16 0 0.310 0.280 0.310 0.310 0.310 250,000 77,500 0.3100 0.310 0.280 0.310 0.310 0.310 250,000 0.3100 14.81%
2020-09-15 0 0.270 0.150 0.270 - - 0 0 - 0.270 0.150 0.270 - - 0 - 0.00%
2020-09-14 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2020-09-11 0 0.270 0.061 0.370 0.270 0.270 200,000 54,000 0.2700 0.270 0.061 0.370 0.270 0.270 200,000 0.2700 0.00%
2020-09-10 0 0.270 0.105 0.340 - - 0 0 - 0.270 0.105 0.340 - - 0 - 0.00%
2020-09-09 0 0.270 0.130 0.330 - - 0 0 - 0.270 0.130 0.330 - - 0 - 0.00%
2020-09-08 0 0.270 0.061 0.350 - - 0 0 - 0.270 0.061 0.350 - - 0 - 0.00%
2020-09-07 0 0.270 0.100 0.320 - - 0 0 - 0.270 0.100 0.320 - - 0 - 0.00%
2020-09-04 0 0.270 0.121 0.375 - - 0 0 - 0.270 0.121 0.375 - - 0 - 0.00%
2020-09-03 0 0.270 0.105 0.360 - - 0 0 - 0.270 0.105 0.360 - - 0 - 0.00%
2020-09-02 0 0.270 0.150 0.320 - - 0 0 - 0.270 0.150 0.320 - - 0 - 0.00%
2020-09-01 0 0.270 0.084 0.310 - - 0 0 - 0.270 0.084 0.310 - - 0 - 0.00%
2020-08-31 0 0.270 0.080 0.350 - - 0 0 - 0.270 0.080 0.350 - - 0 - 0.00%
2020-08-28 0 0.270 0.071 0.370 - - 0 0 - 0.270 0.071 0.370 - - 0 - 0.00%
2020-08-27 0 0.270 0.101 0.270 - - 0 0 - 0.270 0.101 0.270 - - 0 - 0.00%
2020-08-26 0 0.270 0.086 0.385 - - 0 0 - 0.270 0.086 0.385 - - 0 - 0.00%
2020-08-25 0 0.270 0.074 0.320 - - 0 0 - 0.270 0.074 0.320 - - 0 - 0.00%
2020-08-24 0 0.270 0.154 0.320 - - 0 0 - 0.270 0.154 0.320 - - 0 - 0.00%
2020-08-21 0 0.270 0.101 0.280 - - 0 0 - 0.270 0.101 0.280 - - 0 - 0.00%
2020-08-20 0 0.270 0.245 0.280 - - 0 0 - 0.270 0.245 0.280 - - 0 - 0.00%
2020-08-19 0 0.270 0.250 0.345 - - 0 0 - 0.270 0.250 0.345 - - 0 - 0.00%
2020-08-18 0 0.270 0.200 0.280 0.270 0.270 165,000 44,550 0.2700 0.270 0.200 0.280 0.270 0.270 165,000 0.2700 12.50%
2020-08-17 0 0.240 0.200 0.240 - - 0 0 - 0.240 0.200 0.240 - - 0 - 0.00%
2020-08-14 0 0.240 0.103 0.300 - - 0 0 - 0.240 0.103 0.300 - - 0 - 0.00%
2020-08-13 0 0.240 0.084 0.240 - - 0 0 - 0.240 0.084 0.240 - - 0 - 0.00%
2020-08-12 0 0.240 0.240 0.275 0.240 0.245 160,000 39,000 0.2438 0.240 0.240 0.275 0.240 0.245 160,000 0.2438 -12.73%
2020-08-11 0 0.275 0.245 0.295 0.275 0.275 120,000 33,000 0.2750 0.275 0.245 0.295 0.275 0.275 120,000 0.2750 -6.78%
2020-08-10 0 0.295 0.145 0.355 - - 0 0 - 0.295 0.145 0.355 - - 0 - 0.00%
2020-08-07 0 0.295 0.108 0.295 - - 0 0 - 0.295 0.108 0.295 - - 0 - 0.00%
2020-08-06 0 0.295 0.083 0.295 - - 0 0 - 0.295 0.083 0.295 - - 0 - -1.67%
2020-08-05 0 0.300 0.159 0.300 - - 0 0 - 0.300 0.159 0.300 - - 0 - -1.64%
2020-08-04 0 0.305 0.151 0.305 - - 0 0 - 0.305 0.151 0.305 - - 0 - 0.00%
2020-08-03 0 0.305 0.226 0.305 - - 0 0 - 0.305 0.226 0.305 - - 0 - -7.58%
2020-07-31 0 0.330 0.162 0.330 - - 0 0 - 0.330 0.162 0.330 - - 0 - 0.00%
2020-07-30 0 0.330 0.200 0.445 - - 0 0 - 0.330 0.200 0.445 - - 0 - 0.00%
2020-07-29 0 0.330 0.205 0.330 - - 0 0 - 0.330 0.205 0.330 - - 0 - 0.00%
2020-07-28 0 0.330 0.143 0.330 - - 0 0 - 0.330 0.143 0.330 - - 0 - 0.00%
2020-07-27 0 0.330 0.121 0.430 - - 0 0 - 0.330 0.121 0.430 - - 0 - 0.00%
2020-07-24 0 0.330 0.119 0.335 - - 0 0 - 0.330 0.119 0.335 - - 0 - 0.00%
2020-07-23 0 0.330 0.135 0.360 - - 0 0 - 0.330 0.135 0.360 - - 0 - 0.00%
2020-07-22 0 0.330 0.113 0.360 - - 0 0 - 0.330 0.113 0.360 - - 0 - 0.00%
2020-07-21 0 0.330 0.084 0.440 - - 0 0 - 0.330 0.084 0.440 - - 0 - 0.00%
2020-07-20 0 0.330 0.143 0.375 - - 0 0 - 0.330 0.143 0.375 - - 0 - 0.00%
2020-07-17 0 0.330 0.115 0.360 - - 0 0 - 0.330 0.115 0.360 - - 0 - 0.00%
2020-07-16 0 0.330 0.230 0.360 - - 0 0 - 0.330 0.230 0.360 - - 0 - 0.00%
2020-07-15 0 0.330 0.330 0.360 - - 0 0 - 0.330 0.330 0.360 - - 0 - 1.54%
2020-07-14 0 0.325 0.220 0.360 - - 0 0 - 0.325 0.220 0.360 - - 0 - 0.00%
2020-07-13 0 0.325 0.219 0.380 - - 0 0 - 0.325 0.219 0.380 - - 0 - 0.00%
2020-07-10 0 0.325 0.187 0.420 - - 0 0 - 0.325 0.187 0.420 - - 0 - 0.00%
2020-07-09 0 0.325 0.260 0.455 0.290 0.325 120,000 37,600 0.3133 0.325 0.260 0.455 0.290 0.325 120,000 0.3133 30.00%
2020-07-08 0 0.250 0.166 0.350 - - 0 0 - 0.250 0.166 0.350 - - 0 - 0.00%
2020-07-07 0 0.250 0.238 0.360 - - 0 0 - 0.250 0.238 0.360 - - 0 - 0.00%
2020-07-06 0 0.250 0.133 0.360 - - 0 0 - 0.250 0.133 0.360 - - 0 - 0.00%
2020-07-03 0 0.250 0.250 0.350 0.250 0.250 30,000 7,500 0.2500 0.250 0.250 0.350 0.250 0.250 30,000 0.2500 -12.28%
2020-07-02 0 0.285 0.186 0.350 - - 0 0 - 0.285 0.186 0.350 - - 0 - 0.00%
2020-06-30 0 0.285 0.212 0.325 - - 0 0 - 0.285 0.212 0.325 - - 0 - 0.00%
2020-06-29 0 0.285 0.221 0.350 - - 0 0 - 0.285 0.221 0.350 - - 0 - 0.00%
2020-06-26 0 0.285 0.207 0.330 - - 0 0 - 0.285 0.207 0.330 - - 0 - 0.00%
2020-06-24 0 0.285 0.152 0.360 - - 0 0 - 0.285 0.152 0.360 - - 0 - 0.00%
2020-06-23 0 0.285 0.239 0.350 - - 0 0 - 0.285 0.239 0.350 - - 0 - 0.00%
2020-06-22 0 0.285 0.285 0.350 - - 0 0 - 0.285 0.285 0.350 - - 0 - 0.00%
2020-06-19 0 0.285 0.285 0.340 - - 0 0 - 0.285 0.285 0.340 - - 0 - 0.00%
2020-06-18 0 0.285 0.285 0.340 - - 0 0 - 0.285 0.285 0.340 - - 0 - 0.00%
2020-06-17 0 0.285 0.285 0.350 - - 0 0 - 0.285 0.285 0.350 - - 0 - 0.00%
2020-06-16 0 0.285 0.238 0.340 - - 0 0 - 0.285 0.238 0.340 - - 0 - 0.00%
2020-06-15 0 0.285 0.246 0.325 - - 0 0 - 0.285 0.246 0.325 - - 0 - 0.00%
2020-06-12 0 0.285 0.250 0.350 - - 0 0 - 0.285 0.250 0.350 - - 0 - 0.00%
2020-06-11 0 0.285 0.250 0.350 - - 0 0 - 0.285 0.250 0.350 - - 0 - 0.00%
2020-06-10 0 0.285 0.280 0.340 - - 0 0 - 0.285 0.280 0.340 - - 0 - 0.00%
2020-06-09 0 0.285 0.285 0.360 0.275 0.340 155,000 50,625 0.3266 0.285 0.285 0.360 0.275 0.340 155,000 0.3266 -17.39%
2020-06-08 0 0.345 0.241 0.380 - - 0 0 - 0.345 0.241 0.380 - - 0 - -1.43%
2020-06-05 0 0.350 0.240 0.350 0.330 0.350 55,000 19,150 0.3482 0.350 0.240 0.350 0.330 0.350 55,000 0.3482 48.31%
2020-06-04 0 0.236 0.236 0.370 0.205 0.236 215,000 44,640 0.2076 0.236 0.236 0.370 0.205 0.236 215,000 0.2076 -36.22%
2020-06-03 0 0.370 0.211 0.380 - - 0 0 - 0.370 0.211 0.380 - - 0 - 0.00%
2020-06-02 0 0.370 0.245 0.380 - - 0 0 - 0.370 0.245 0.380 - - 0 - 0.00%
2020-06-01 0 0.370 0.229 0.455 0.370 0.370 150,000 55,500 0.3700 0.370 0.229 0.455 0.370 0.370 150,000 0.3700 2.78%
2020-05-29 0 0.360 0.220 0.400 - - 0 0 - 0.360 0.220 0.400 - - 0 - 0.00%
2020-05-28 0 0.360 0.220 0.445 - - 0 0 - 0.360 0.220 0.445 - - 0 - 0.00%
2020-05-27 0 0.360 - 0.360 0.340 0.360 150,000 52,350 0.3490 0.360 - 0.360 0.340 0.360 150,000 0.3490 20.00%
2020-05-26 0 0.300 0.250 0.380 0.300 0.300 60,000 18,000 0.3000 0.300 0.250 0.380 0.300 0.300 60,000 0.3000 -9.09%
2020-05-25 0 0.330 0.100 0.445 - - 0 0 - 0.330 0.100 0.445 - - 0 - 0.00%
2020-05-22 0 0.330 0.330 0.380 0.295 0.330 150,000 48,975 0.3265 0.330 0.330 0.380 0.295 0.330 150,000 0.3265 11.86%
2020-05-21 0 0.295 0.248 0.400 - - 0 0 - 0.295 0.248 0.400 - - 0 - 0.00%
2020-05-20 0 0.295 0.100 0.300 0.300 0.300 50,000 14,550 0.2910 0.295 0.100 0.300 0.300 0.300 50,000 0.2910 -18.06%
2020-05-19 0 0.360 0.250 0.380 - - 0 0 - 0.360 0.250 0.380 - - 0 - 0.00%
2020-05-18 0 0.360 0.100 0.400 - - 0 0 - 0.360 0.100 0.400 - - 0 - 0.00%
2020-05-15 0 0.360 0.360 0.440 0.360 0.360 100,000 36,000 0.3600 0.360 0.360 0.440 0.360 0.360 100,000 0.3600 -2.70%
2020-05-14 0 0.370 0.260 0.370 - - 0 0 - 0.370 0.260 0.370 - - 0 - -2.63%
2020-05-13 0 0.380 0.260 0.380 - - 0 0 - 0.380 0.260 0.380 - - 0 - 0.00%
2020-05-12 0 0.380 0.305 0.380 - - 0 0 - 0.380 0.305 0.380 - - 0 - -2.56%
2020-05-11 0 0.390 0.305 0.420 - - 0 0 - 0.390 0.305 0.420 - - 0 - 0.00%
2020-05-08 0 0.390 0.305 0.390 - - 0 0 - 0.390 0.305 0.390 - - 0 - -2.50%
2020-05-07 0 0.400 0.305 0.400 - - 0 0 - 0.400 0.305 0.400 - - 0 - -2.44%
2020-05-06 0 0.410 0.305 0.450 - - 0 0 - 0.410 0.305 0.450 - - 0 - 0.00%
2020-05-05 0 0.410 0.305 0.490 - - 0 0 - 0.410 0.305 0.490 - - 0 - 0.00%
2020-05-04 0 0.410 0.305 0.410 - - 0 0 - 0.410 0.305 0.410 - - 0 - 0.00%
2020-04-29 0 0.410 0.305 0.410 - - 0 0 - 0.410 0.305 0.410 - - 0 - -1.20%
2020-04-28 0 0.415 0.305 0.450 - - 0 0 - 0.415 0.305 0.450 - - 0 - 0.00%
2020-04-27 0 0.415 0.305 0.415 - - 0 0 - 0.415 0.305 0.415 - - 0 - 0.00%
2020-04-24 0 0.415 0.300 0.415 - - 0 0 - 0.415 0.300 0.415 - - 0 - 0.00%
2020-04-23 0 0.415 0.295 0.415 - - 0 0 - 0.415 0.295 0.415 - - 0 - 0.00%
2020-04-22 0 0.415 0.315 0.415 - - 0 0 - 0.415 0.315 0.415 - - 0 - -1.19%
2020-04-21 0 0.420 0.315 0.420 0.400 0.420 280,000 113,750 0.4063 0.420 0.315 0.420 0.400 0.420 280,000 0.4063 5.00%
2020-04-20 0 0.400 0.310 0.400 - - 0 0 - 0.400 0.310 0.400 - - 0 - 0.00%
2020-04-17 0 0.400 0.310 0.400 - - 0 0 - 0.400 0.310 0.400 - - 0 - 0.00%
2020-04-16 0 0.400 0.310 0.400 0.405 0.410 255,000 104,175 0.4085 0.400 0.310 0.400 0.405 0.410 255,000 0.4085 -1.23%
2020-04-15 0 0.405 0.285 0.410 - - 0 0 - 0.405 0.285 0.410 - - 0 - 0.00%
2020-04-14 0 0.405 0.270 0.405 - - 0 0 - 0.405 0.270 0.405 - - 0 - -1.22%
2020-04-09 0 0.410 0.270 0.410 - - 0 0 - 0.410 0.270 0.410 - - 0 - -1.20%
2020-04-08 0 0.415 0.250 0.415 0.415 0.415 135,000 56,025 0.4150 0.415 0.250 0.415 0.415 0.415 135,000 0.4150 6.41%
2020-04-07 0 0.390 - 0.415 - - 0 0 - 0.390 - 0.415 - - 0 - 0.00%
2020-04-06 0 0.390 0.250 0.390 - - 0 0 - 0.390 0.250 0.390 - - 0 - 0.00%
2020-04-03 0 0.390 0.250 0.400 - - 0 0 - 0.390 0.250 0.400 - - 0 - 0.00%
2020-04-02 0 0.390 0.265 0.390 0.390 0.390 210,000 81,900 0.3900 0.390 0.265 0.390 0.390 0.390 210,000 0.3900 2.63%
2020-04-01 0 0.380 0.265 0.425 - - 0 0 - 0.380 0.265 0.425 - - 0 - 0.00%
2020-03-31 0 0.380 0.260 0.380 0.380 0.385 165,000 63,075 0.3823 0.380 0.260 0.380 0.380 0.385 165,000 0.3823 8.57%
2020-03-30 0 0.350 0.250 0.370 0.330 0.350 250,000 84,200 0.3368 0.350 0.250 0.370 0.330 0.350 250,000 0.3368 22.81%
2020-03-27 0 0.285 0.200 0.330 - - 0 0 - 0.285 0.200 0.330 - - 0 - 0.00%
2020-03-26 0 0.285 0.200 0.350 - - 0 0 - 0.285 0.200 0.350 - - 0 - 0.00%
2020-03-25 0 0.285 - 0.380 - - 0 0 - 0.285 - 0.380 - - 0 - 0.00%
2020-03-24 0 0.285 0.230 0.330 - - 0 0 - 0.285 0.230 0.330 - - 0 - 0.00%
2020-03-23 0 0.285 0.245 0.330 - - 0 0 - 0.285 0.245 0.330 - - 0 - 0.00%
2020-03-20 0 0.285 0.240 0.340 - - 0 0 - 0.285 0.240 0.340 - - 0 - 0.00%
2020-03-19 0 0.285 0.120 0.380 - - 0 0 - 0.285 0.120 0.380 - - 0 - 0.00%
2020-03-18 0 0.285 0.220 0.380 - - 0 0 - 0.285 0.220 0.380 - - 0 - 0.00%
2020-03-17 0 0.285 - 0.380 - - 0 0 - 0.285 - 0.380 - - 0 - 0.00%
2020-03-16 0 0.285 0.236 0.300 - - 0 0 - 0.285 0.236 0.300 - - 0 - 0.00%
2020-03-13 0 0.285 0.235 0.285 0.255 0.285 50,000 13,500 0.2700 0.285 0.235 0.285 0.255 0.285 50,000 0.2700 11.76%
2020-03-12 0 0.255 0.225 0.285 - - 0 0 - 0.255 0.225 0.285 - - 0 - 0.00%
2020-03-11 0 0.255 0.243 0.285 - - 0 0 - 0.255 0.243 0.285 - - 0 - 0.00%
2020-03-10 0 0.255 0.235 0.285 - - 0 0 - 0.255 0.235 0.285 - - 0 - 0.00%
2020-03-09 0 0.255 0.235 0.285 - - 0 0 - 0.255 0.235 0.285 - - 0 - 0.00%
2020-03-06 0 0.255 0.255 0.285 - - 0 0 - 0.255 0.255 0.285 - - 0 - 0.00%
2020-03-05 0 0.255 0.249 0.265 0.242 0.255 40,000 9,810 0.2453 0.255 0.249 0.265 0.242 0.255 40,000 0.2453 -19.05%
2020-03-04 0 0.315 0.240 0.380 - - 0 0 - 0.315 0.240 0.380 - - 0 - 0.00%
2020-03-03 0 0.315 0.241 0.380 - - 0 0 - 0.315 0.241 0.380 - - 0 - 0.00%
2020-03-02 0 0.315 0.240 0.315 - - 0 0 - 0.315 0.240 0.315 - - 0 - 0.00%
2020-02-28 0 0.315 0.220 0.315 - - 0 0 - 0.315 0.220 0.315 - - 0 - 0.00%
2020-02-27 0 0.315 0.235 0.315 - - 0 0 - 0.315 0.235 0.315 - - 0 - 0.00%
2020-02-26 0 0.315 0.235 0.380 - - 0 0 - 0.315 0.235 0.380 - - 0 - 0.00%
2020-02-25 0 0.315 0.240 0.380 - - 0 0 - 0.315 0.240 0.380 - - 0 - 0.00%
2020-02-24 0 0.315 0.250 0.380 - - 0 0 - 0.315 0.250 0.380 - - 0 - 0.00%
2020-02-21 0 0.315 0.280 0.380 - - 0 0 - 0.315 0.280 0.380 - - 0 - 0.00%
2020-02-20 0 0.315 0.250 0.380 - - 0 0 - 0.315 0.250 0.380 - - 0 - 0.00%
2020-02-19 0 0.315 0.240 0.380 - - 0 0 - 0.315 0.240 0.380 - - 0 - 0.00%
2020-02-18 0 0.315 0.240 0.365 - - 0 0 - 0.315 0.240 0.365 - - 0 - 0.00%
2020-02-17 0 0.315 0.250 0.380 - - 0 0 - 0.315 0.250 0.380 - - 0 - 0.00%
2020-02-14 0 0.315 0.260 0.380 - - 0 0 - 0.315 0.260 0.380 - - 0 - 0.00%
2020-02-13 0 0.315 0.260 0.380 - - 0 0 - 0.315 0.260 0.380 - - 0 - 0.00%
2020-02-12 0 0.315 0.315 0.380 0.315 0.315 85,000 26,775 0.3150 0.315 0.315 0.380 0.315 0.315 85,000 0.3150 0.00%
2020-02-11 0 0.315 0.255 0.380 - - 0 0 - 0.315 0.255 0.380 - - 0 - -1.56%
2020-02-10 0 0.320 0.255 0.380 - - 0 0 - 0.320 0.255 0.380 - - 0 - 0.00%
2020-02-07 0 0.320 0.255 0.380 - - 0 0 - 0.320 0.255 0.380 - - 0 - 0.00%
2020-02-06 0 0.320 0.255 0.380 - - 0 0 - 0.320 0.255 0.380 - - 0 - 0.00%
2020-02-05 0 0.320 0.270 0.380 - - 0 0 - 0.320 0.270 0.380 - - 0 - 0.00%
2020-02-04 0 0.320 0.285 0.380 - - 0 0 - 0.320 0.285 0.380 - - 0 - 0.00%
2020-02-03 0 0.320 0.315 0.400 0.310 0.335 210,000 66,425 0.3163 0.320 0.315 0.400 0.310 0.335 210,000 0.3163 -21.95%
2020-01-31 0 0.410 0.310 0.420 - - 0 0 - 0.410 0.310 0.420 - - 0 - 0.00%
2020-01-30 0 0.410 0.310 0.580 - - 0 0 - 0.410 0.310 0.580 - - 0 - 0.00%
2020-01-29 0 0.410 0.310 0.580 - - 0 0 - 0.410 0.310 0.580 - - 0 - 0.00%
2020-01-24 0 0.410 0.310 0.410 - - 0 0 - 0.410 0.310 0.410 - - 0 - 0.00%
2020-01-23 0 0.410 0.310 0.410 - - 0 0 - 0.410 0.310 0.410 - - 0 - 0.00%
2020-01-22 0 0.410 0.310 0.410 - - 0 0 - 0.410 0.310 0.410 - - 0 - 0.00%
2020-01-21 0 0.410 0.310 0.410 - - 0 0 - 0.410 0.310 0.410 - - 0 - 0.00%
2020-01-20 0 0.410 0.315 0.410 - - 0 0 - 0.410 0.315 0.410 - - 0 - 0.00%
2020-01-17 0 0.410 0.310 0.410 - - 0 0 - 0.410 0.310 0.410 - - 0 - -2.38%
2020-01-16 0 0.420 0.310 0.420 - - 0 0 - 0.420 0.310 0.420 - - 0 - 0.00%
2020-01-15 0 0.420 0.310 0.420 - - 0 0 - 0.420 0.310 0.420 - - 0 - 0.00%
2020-01-14 0 0.420 0.310 0.450 - - 0 0 - 0.420 0.310 0.450 - - 0 - 0.00%
2020-01-13 0 0.420 0.310 0.420 - - 0 0 - 0.420 0.310 0.420 - - 0 - -2.33%
2020-01-10 0 0.430 0.310 0.430 - - 0 0 - 0.430 0.310 0.430 - - 0 - 0.00%
2020-01-09 0 0.430 0.310 0.430 - - 0 0 - 0.430 0.310 0.430 - - 0 - 0.00%
2020-01-08 0 0.430 0.310 0.430 - - 0 0 - 0.430 0.310 0.430 - - 0 - 0.00%
2020-01-07 0 0.430 0.310 0.430 - - 0 0 - 0.430 0.310 0.430 - - 0 - 0.00%
2020-01-06 0 0.430 0.310 0.430 - - 0 0 - 0.430 0.310 0.430 - - 0 - 0.00%
2020-01-03 0 0.430 0.310 0.430 - - 0 0 - 0.430 0.310 0.430 - - 0 - 0.00%
2020-01-02 0 0.430 0.310 0.430 - - 0 0 - 0.430 0.310 0.430 - - 0 - 0.00%
2019-12-31 0 0.430 0.310 0.430 - - 0 0 - 0.430 0.310 0.430 - - 0 - 0.00%
2019-12-30 0 0.430 0.310 0.430 - - 0 0 - 0.430 0.310 0.430 - - 0 - 0.00%
2019-12-27 0 0.430 0.310 0.430 - - 0 0 - 0.430 0.310 0.430 - - 0 - 0.00%
2019-12-24 0 0.430 0.310 0.430 - - 0 0 - 0.430 0.310 0.430 - - 0 - -2.27%
2019-12-23 0 0.440 0.310 0.440 - - 0 0 - 0.440 0.310 0.440 - - 0 - -1.12%
2019-12-20 0 0.445 0.310 0.445 - - 0 0 - 0.445 0.310 0.445 - - 0 - 0.00%
2019-12-19 0 0.445 0.310 0.445 - - 0 0 - 0.445 0.310 0.445 - - 0 - -1.11%
2019-12-18 0 0.450 0.310 0.450 0.430 0.450 100,000 44,225 0.4423 0.450 0.310 0.450 0.430 0.450 100,000 0.4423 4.65%
2019-12-17 0 0.430 0.310 0.430 - - 0 0 - 0.430 0.310 0.430 - - 0 - 0.00%
2019-12-16 0 0.430 0.310 0.430 - - 0 0 - 0.430 0.310 0.430 - - 0 - -2.27%
2019-12-13 0 0.440 0.310 0.450 - - 0 0 - 0.440 0.310 0.450 - - 0 - 0.00%
2019-12-12 0 0.440 0.310 0.440 - - 0 0 - 0.440 0.310 0.440 - - 0 - 0.00%
2019-12-11 0 0.440 0.310 0.440 - - 0 0 - 0.440 0.310 0.440 - - 0 - 0.00%
2019-12-10 0 0.440 0.310 0.440 - - 0 0 - 0.440 0.310 0.440 - - 0 - 0.00%
2019-12-09 0 0.440 0.310 0.440 - - 0 0 - 0.440 0.310 0.440 - - 0 - -1.12%
2019-12-06 0 0.445 0.310 0.450 - - 0 0 - 0.445 0.310 0.450 - - 0 - 0.00%
2019-12-05 0 0.445 0.310 0.450 - - 0 0 - 0.445 0.310 0.450 - - 0 - 0.00%
2019-12-04 0 0.445 0.310 0.450 - - 0 0 - 0.445 0.310 0.450 - - 0 - 0.00%
2019-12-03 0 0.445 0.310 0.450 0.430 0.450 415,000 184,400 0.4443 0.445 0.310 0.450 0.430 0.450 415,000 0.4443 3.49%
2019-12-02 0 0.430 0.310 0.450 - - 0 0 - 0.430 0.310 0.450 - - 0 - 0.00%
2019-11-29 0 0.430 0.310 0.430 - - 0 0 - 0.430 0.310 0.430 - - 0 - -2.27%
2019-11-28 0 0.440 0.310 0.440 - - 0 0 - 0.440 0.310 0.440 - - 0 - -2.22%
2019-11-27 0 0.450 0.310 0.450 - - 0 0 - 0.450 0.310 0.450 - - 0 - 0.00%
2019-11-26 0 0.450 0.310 0.450 - - 0 0 - 0.450 0.310 0.450 - - 0 - 0.00%
2019-11-25 0 0.450 0.310 0.450 - - 0 0 - 0.450 0.310 0.450 - - 0 - 0.00%
2019-11-22 0 0.450 0.305 0.450 - - 0 0 - 0.450 0.305 0.450 - - 0 - 0.00%
2019-11-21 0 0.450 0.310 0.450 - - 0 0 - 0.450 0.310 0.450 - - 0 - 0.00%
2019-11-20 0 0.450 0.305 0.450 - - 0 0 - 0.450 0.305 0.450 - - 0 - 0.00%
2019-11-19 0 0.450 0.390 0.450 0.345 0.450 145,000 64,050 0.4417 0.450 0.390 0.450 0.345 0.450 145,000 0.4417 0.00%
2019-11-18 0 0.450 0.340 0.450 - - 0 0 - 0.450 0.340 0.450 - - 0 - 0.00%
2019-11-15 0 0.450 0.340 0.450 - - 0 0 - 0.450 0.340 0.450 - - 0 - 0.00%
2019-11-14 0 0.450 0.425 0.450 - - 0 0 - 0.450 0.425 0.450 - - 0 - 0.00%
2019-11-13 0 0.450 0.340 0.450 - - 0 0 - 0.450 0.340 0.450 - - 0 - 0.00%
2019-11-12 0 0.450 0.340 0.450 0.440 0.450 125,000 55,600 0.4448 0.450 0.340 0.450 0.440 0.450 125,000 0.4448 2.27%
2019-11-11 0 0.440 0.340 0.445 - - 0 0 - 0.440 0.340 0.445 - - 0 - 0.00%
2019-11-08 0 0.440 0.340 0.440 - - 0 0 - 0.440 0.340 0.440 - - 0 - 0.00%
2019-11-07 0 0.440 0.340 0.440 - - 0 0 - 0.440 0.340 0.440 - - 0 - 0.00%
2019-11-06 0 0.440 0.340 0.450 - - 0 0 - 0.440 0.340 0.450 - - 0 - 0.00%
2019-11-05 0 0.440 0.340 0.440 0.445 0.445 85,000 37,825 0.4450 0.440 0.340 0.440 0.445 0.445 85,000 0.4450 7.32%
2019-11-04 0 0.410 0.340 0.445 - - 0 0 - 0.410 0.340 0.445 - - 0 - 0.00%
2019-11-01 0 0.410 0.355 0.445 0.350 0.410 120,000 48,600 0.4050 0.410 0.355 0.445 0.350 0.410 120,000 0.4050 -6.82%
2019-10-31 0 0.440 0.350 0.440 0.440 0.440 5,000 2,200 0.4400 0.440 0.350 0.440 0.440 0.440 5,000 0.4400 0.00%
2019-10-30 0 0.440 0.380 0.440 0.395 0.445 120,000 49,125 0.4094 0.440 0.380 0.440 0.395 0.445 120,000 0.4094 25.71%
2019-10-29 0 0.350 0.350 0.420 0.340 0.340 15,000 5,100 0.3400 0.350 0.350 0.420 0.340 0.340 15,000 0.3400 -17.65%
2019-10-28 0 0.425 0.340 0.425 - - 0 0 - 0.425 0.340 0.425 - - 0 - 0.00%
2019-10-25 0 0.425 0.340 0.450 - - 0 0 - 0.425 0.340 0.450 - - 0 - 0.00%
2019-10-24 0 0.425 0.350 0.425 - - 0 0 - 0.425 0.350 0.425 - - 0 - 0.00%
2019-10-23 0 0.425 0.360 0.425 0.340 0.425 125,000 45,500 0.3640 0.425 0.360 0.425 0.340 0.425 125,000 0.3640 -5.56%
2019-10-22 0 0.450 0.325 0.450 - - 0 0 - 0.450 0.325 0.450 - - 0 - 0.00%
2019-10-21 0 0.450 0.300 0.450 0.450 0.450 70,000 31,500 0.4500 0.450 0.300 0.450 0.450 0.450 70,000 0.4500 0.00%
2019-10-18 0 0.450 0.325 0.450 - - 0 0 - 0.450 0.325 0.450 - - 0 - 0.00%
2019-10-17 0 0.450 0.320 0.450 - - 0 0 - 0.450 0.320 0.450 - - 0 - 0.00%
2019-10-16 0 0.450 0.400 0.450 0.380 0.450 195,000 78,400 0.4021 0.450 0.400 0.450 0.380 0.450 195,000 0.4021 28.57%
2019-10-15 0 0.350 0.270 0.380 - - 0 0 - 0.350 0.270 0.380 - - 0 - 0.00%
2019-10-14 0 0.350 0.265 0.380 - - 0 0 - 0.350 0.265 0.380 - - 0 - 0.00%
2019-10-11 0 0.350 0.255 0.380 - - 0 0 - 0.350 0.255 0.380 - - 0 - 0.00%
2019-10-10 0 0.350 0.265 0.380 - - 0 0 - 0.350 0.265 0.380 - - 0 - 0.00%
2019-10-09 0 0.350 0.330 0.400 0.350 0.350 5,000 1,750 0.3500 0.350 0.330 0.400 0.350 0.350 5,000 0.3500 -22.22%
2019-10-08 0 0.450 0.280 0.450 0.450 0.450 185,000 83,250 0.4500 0.450 0.280 0.450 0.450 0.450 185,000 0.4500 11.11%
2019-10-04 0 0.405 - 0.405 0.405 0.405 50,000 20,250 0.4050 0.405 - 0.405 0.405 0.405 50,000 0.4050 9.46%
2019-10-03 0 0.370 0.250 0.580 - - 0 0 - 0.370 0.250 0.580 - - 0 - 0.00%
2019-10-02 0 0.370 0.250 0.450 - - 0 0 - 0.370 0.250 0.450 - - 0 - 0.00%
2019-09-30 0 0.370 0.320 0.450 0.370 0.370 30,000 11,325 0.3775 0.370 0.320 0.450 0.370 0.370 30,000 0.3775 5.71%
2019-09-27 0 0.350 0.255 0.365 - - 0 0 - 0.350 0.255 0.365 - - 0 - 0.00%
2019-09-26 0 0.350 0.320 0.365 0.350 0.350 15,000 5,250 0.3500 0.350 0.320 0.365 0.350 0.350 15,000 0.3500 -14.63%
2019-09-25 0 0.410 0.270 0.450 - - 0 0 - 0.410 0.270 0.450 - - 0 - 0.00%
2019-09-24 0 0.410 0.260 0.410 0.410 0.410 180,000 73,800 0.4100 0.410 0.260 0.410 0.410 0.410 180,000 0.4100 7.89%
2019-09-23 0 0.380 0.255 0.500 - - 0 0 - 0.380 0.255 0.500 - - 0 - 0.00%
2019-09-20 0 0.380 0.255 0.500 - - 0 0 - 0.380 0.255 0.500 - - 0 - 0.00%
2019-09-19 0 0.380 0.265 0.500 - - 0 0 - 0.380 0.265 0.500 - - 0 - 0.00%
2019-09-18 0 0.380 0.260 0.500 - - 0 0 - 0.380 0.260 0.500 - - 0 - 0.00%
2019-09-17 0 0.380 0.275 0.500 - - 0 0 - 0.380 0.275 0.500 - - 0 - 0.00%
2019-09-16 0 0.380 0.280 0.500 - - 0 0 - 0.380 0.280 0.500 - - 0 - 0.00%
2019-09-13 0 0.380 0.280 0.580 - - 0 0 - 0.380 0.280 0.580 - - 0 - 0.00%
2019-09-12 0 0.380 0.260 0.500 - - 0 0 - 0.380 0.260 0.500 - - 0 - 0.00%
2019-09-11 0 0.380 0.270 0.580 - - 0 0 - 0.380 0.270 0.580 - - 0 - 0.00%
2019-09-10 0 0.380 0.260 0.580 - - 0 0 - 0.380 0.260 0.580 - - 0 - 0.00%
2019-09-09 0 0.380 0.260 0.580 - - 0 0 - 0.380 0.260 0.580 - - 0 - 0.00%
2019-09-06 0 0.380 0.265 0.500 - - 0 0 - 0.380 0.265 0.500 - - 0 - 0.00%
2019-09-05 0 0.380 0.250 0.500 - - 0 0 - 0.380 0.250 0.500 - - 0 - 0.00%
2019-09-04 0 0.380 0.380 0.500 0.340 0.340 5,000 1,700 0.3400 0.380 0.380 0.500 0.340 0.340 5,000 0.3400 11.76%
2019-09-03 0 0.340 0.255 0.340 - - 0 0 - 0.340 0.255 0.340 - - 0 - -10.53%
2019-09-02 0 0.380 0.255 0.380 - - 4,400 1,320 0.3000 0.380 0.255 0.380 - - 4,400 0.3000 -7.32%
2019-08-30 0 0.410 0.265 0.410 - - 0 0 - 0.410 0.265 0.410 - - 0 - -4.65%
2019-08-29 0 0.430 0.250 0.430 - - 0 0 - 0.430 0.250 0.430 - - 0 - -1.15%
2019-08-28 0 0.435 0.435 0.440 0.300 0.435 50,000 18,150 0.3630 0.435 0.435 0.440 0.300 0.435 50,000 0.3630 3.57%
2019-08-27 0 0.420 0.250 0.420 - - 0 0 - 0.420 0.250 0.420 - - 0 - 0.00%
2019-08-26 0 0.420 0.265 0.420 - - 0 0 - 0.420 0.265 0.420 - - 0 - -2.33%
2019-08-23 0 0.430 0.300 0.430 - - 0 0 - 0.430 0.300 0.430 - - 0 - -2.27%
2019-08-22 0 0.440 0.250 0.440 - - 0 0 - 0.440 0.250 0.440 - - 0 - 0.00%
2019-08-21 0 0.440 0.270 0.440 - - 0 0 - 0.440 0.270 0.440 - - 0 - 0.00%
2019-08-20 0 0.440 0.260 0.440 - - 0 0 - 0.440 0.260 0.440 - - 0 - -2.22%
2019-08-19 0 0.450 0.250 0.550 0.450 0.450 120,000 54,000 0.4500 0.450 0.250 0.550 0.450 0.450 120,000 0.4500 3.45%
2019-08-16 0 0.435 0.320 0.435 0.400 0.435 305,000 122,175 0.4006 0.435 0.320 0.435 0.400 0.435 305,000 0.4006 3.57%
2019-08-15 0 0.420 0.255 0.420 - - 0 0 - 0.420 0.255 0.420 - - 0 - -2.33%
2019-08-14 0 0.430 0.250 0.430 - - 0 0 - 0.430 0.250 0.430 - - 0 - 0.00%
2019-08-13 0 0.430 0.305 0.430 - - 0 0 - 0.430 0.305 0.430 - - 0 - -2.27%
2019-08-12 0 0.440 0.295 0.450 0.440 0.445 320,000 141,100 0.4409 0.440 0.295 0.450 0.440 0.445 320,000 0.4409 10.00%
2019-08-09 0 0.400 0.255 0.450 - - 0 0 - 0.400 0.255 0.450 - - 0 - 0.00%
2019-08-08 0 0.400 0.260 0.400 - - 0 0 - 0.400 0.260 0.400 - - 0 - 0.00%
2019-08-07 0 0.400 0.255 0.400 - - 0 0 - 0.400 0.255 0.400 - - 0 - 0.00%
2019-08-06 0 0.400 0.210 0.400 - - 0 0 - 0.400 0.210 0.400 - - 0 - -3.61%
2019-08-05 0 0.415 0.260 0.415 - - 0 0 - 0.415 0.260 0.415 - - 0 - -1.19%
2019-08-02 0 0.420 0.260 0.430 - - 0 0 - 0.420 0.260 0.430 - - 0 - 0.00%
2019-08-01 0 0.420 0.255 0.420 - - 0 0 - 0.420 0.255 0.420 - - 0 - 0.00%
2019-07-31 0 0.420 0.275 0.440 - - 0 0 - 0.420 0.275 0.440 - - 0 - 0.00%
2019-07-30 0 0.420 0.300 0.440 - - 0 0 - 0.420 0.300 0.440 - - 0 - 0.00%
2019-07-29 0 0.420 0.275 0.420 - - 0 0 - 0.420 0.275 0.420 - - 0 - 0.00%
2019-07-26 0 0.420 0.275 0.420 - - 0 0 - 0.420 0.275 0.420 - - 0 - -4.55%
2019-07-25 0 0.440 0.350 0.440 - - 0 0 - 0.440 0.350 0.440 - - 0 - -2.22%
2019-07-24 0 0.450 0.420 0.450 0.400 0.450 95,000 42,000 0.4421 0.450 0.420 0.450 0.400 0.450 95,000 0.4421 5.88%
2019-07-23 0 0.425 0.275 0.425 - - 0 0 - 0.425 0.275 0.425 - - 0 - -1.16%
2019-07-22 0 0.430 0.265 0.430 - - 0 0 - 0.430 0.265 0.430 - - 0 - 0.00%
2019-07-19 0 0.430 0.280 0.430 - - 0 0 - 0.430 0.280 0.430 - - 0 - 0.00%
2019-07-18 0 0.430 0.280 0.430 - - 0 0 - 0.430 0.280 0.430 - - 0 - 0.00%
2019-07-17 0 0.430 0.250 0.430 - - 0 0 - 0.430 0.250 0.430 - - 0 - 0.00%
2019-07-16 0 0.430 0.255 0.430 - - 0 0 - 0.430 0.255 0.430 - - 0 - 0.00%
2019-07-15 0 0.430 0.250 0.430 - - 0 0 - 0.430 0.250 0.430 - - 0 - 0.00%
2019-07-12 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2019-07-11 0 0.430 0.250 0.430 - - 0 0 - 0.430 0.250 0.430 - - 0 - 0.00%
2019-07-10 0 0.430 0.250 0.430 - - 0 0 - 0.430 0.250 0.430 - - 0 - 0.00%
2019-07-09 0 0.430 0.250 0.580 - - 0 0 - 0.430 0.250 0.580 - - 0 - 0.00%
2019-07-08 0 0.430 0.320 0.580 - - 0 0 - 0.430 0.320 0.580 - - 0 - 0.00%
2019-07-05 0 0.430 0.330 0.430 0.430 0.430 10,000 4,300 0.4300 0.430 0.330 0.430 0.430 0.430 10,000 0.4300 0.00%
2019-07-04 0 0.430 0.360 0.430 0.325 0.430 125,000 44,125 0.3530 0.430 0.360 0.430 0.325 0.430 125,000 0.3530 43.33%
2019-07-03 0 0.300 0.201 0.325 - - 0 0 - 0.300 0.201 0.325 - - 0 - 0.00%
2019-07-02 0 0.300 0.260 0.325 - - 0 0 - 0.300 0.260 0.325 - - 0 - 0.00%
2019-06-28 0 0.300 0.260 0.325 - - 0 0 - 0.300 0.260 0.325 - - 0 - 0.00%
2019-06-27 0 0.300 0.260 0.325 - - 0 0 - 0.300 0.260 0.325 - - 0 - 0.00%
2019-06-26 0 0.300 0.260 0.325 - - 0 0 - 0.300 0.260 0.325 - - 0 - 0.00%
2019-06-25 0 0.300 0.240 0.325 - - 0 0 - 0.300 0.240 0.325 - - 0 - 0.00%
2019-06-24 0 0.300 0.255 0.325 - - 0 0 - 0.300 0.255 0.325 - - 0 - 0.00%
2019-06-21 0 0.300 0.290 0.325 0.300 0.300 5,000 1,500 0.3000 0.300 0.290 0.325 0.300 0.300 5,000 0.3000 -7.69%
2019-06-20 0 0.325 0.315 0.325 - - 0 0 - 0.325 0.315 0.325 - - 0 - 0.00%
2019-06-19 0 0.325 0.231 0.325 - - 0 0 - 0.325 0.231 0.325 - - 0 - 0.00%
2019-06-18 0 0.325 0.270 0.325 - - 0 0 - 0.325 0.270 0.325 - - 0 - -1.52%
2019-06-17 0 0.330 0.237 0.430 - - 0 0 - 0.330 0.237 0.430 - - 0 - 0.00%
2019-06-14 0 0.330 0.300 0.350 - - 0 0 - 0.330 0.300 0.350 - - 0 - 0.00%
2019-06-13 0 0.330 0.285 0.375 0.325 0.330 60,000 19,625 0.3271 0.330 0.285 0.375 0.325 0.330 60,000 0.3271 10.00%
2019-06-12 0 0.300 0.280 0.395 0.300 0.300 60,000 18,000 0.3000 0.300 0.280 0.395 0.300 0.300 60,000 0.3000 -9.09%
2019-06-11 0 0.330 0.300 0.400 0.300 0.330 40,000 12,625 0.3156 0.330 0.300 0.400 0.300 0.330 40,000 0.3156 -17.50%
2019-06-10 0 0.400 0.250 0.400 - - 0 0 - 0.400 0.250 0.400 - - 0 - 0.00%
2019-06-06 0 0.400 0.250 0.440 - - 0 0 - 0.400 0.250 0.440 - - 0 - 0.00%
2019-06-05 0 0.400 0.265 0.400 - - 0 0 - 0.400 0.265 0.400 - - 0 - 0.00%
2019-06-04 0 0.400 0.260 0.440 - - 0 0 - 0.400 0.260 0.440 - - 0 - 0.00%
2019-06-03 0 0.400 0.260 0.400 - - 0 0 - 0.400 0.260 0.400 - - 0 - -2.44%
2019-05-31 0 0.410 0.255 0.580 - - 0 0 - 0.410 0.255 0.580 - - 0 - 0.00%
2019-05-30 0 0.410 0.380 0.480 - - 0 0 - 0.410 0.380 0.480 - - 0 - 0.00%
2019-05-29 0 0.410 0.255 0.500 0.395 0.410 150,000 60,850 0.4057 0.410 0.255 0.500 0.395 0.410 150,000 0.4057 1.23%
2019-05-28 0 0.405 0.300 0.420 - - 0 0 - 0.405 0.300 0.420 - - 0 - 0.00%
2019-05-27 0 0.405 0.255 0.420 - - 0 0 - 0.405 0.255 0.420 - - 0 - 0.00%
2019-05-24 0 0.405 0.255 0.420 - - 0 0 - 0.405 0.255 0.420 - - 0 - 0.00%
2019-05-23 0 0.405 0.265 0.405 0.400 0.405 255,000 102,625 0.4025 0.405 0.265 0.405 0.400 0.405 255,000 0.4025 5.19%
2019-05-22 0 0.385 0.255 0.385 - - 0 0 - 0.385 0.255 0.385 - - 0 - -3.75%
2019-05-21 0 0.400 0.260 0.400 - - 0 0 - 0.400 0.260 0.400 - - 0 - 0.00%
2019-05-20 0 0.400 0.255 0.400 0.410 0.410 100,000 41,000 0.4100 0.400 0.255 0.400 0.410 0.410 100,000 0.4100 0.00%
2019-05-17 0 0.400 0.250 0.570 - - 0 0 - 0.400 0.250 0.570 - - 0 - 0.00%
2019-05-16 0 0.400 0.380 0.440 - - 0 0 - 0.400 0.380 0.440 - - 0 - 0.00%
2019-05-15 0 0.400 0.250 0.430 - - 0 0 - 0.400 0.250 0.430 - - 0 - 0.00%
2019-05-14 0 0.400 0.255 0.420 - - 0 0 - 0.400 0.255 0.420 - - 0 - 0.00%
2019-05-10 0 0.400 0.285 0.430 - - 0 0 - 0.400 0.285 0.430 - - 0 - 0.00%
2019-05-09 0 0.400 0.305 0.400 - - 0 0 - 0.400 0.305 0.400 - - 0 - -2.44%
2019-05-08 0 0.410 0.340 0.410 0.430 0.430 30,000 12,900 0.4300 0.410 0.340 0.410 0.430 0.430 30,000 0.4300 -2.38%
2019-05-07 0 0.420 0.330 0.420 0.400 0.420 200,000 83,900 0.4195 0.420 0.330 0.420 0.400 0.420 200,000 0.4195 5.00%
2019-05-06 0 0.400 0.350 0.400 0.415 0.420 370,000 155,325 0.4198 0.400 0.350 0.400 0.415 0.420 370,000 0.4198 2.56%
2019-05-03 0 0.390 0.390 0.450 0.345 0.430 340,000 143,650 0.4225 0.390 0.390 0.450 0.345 0.430 340,000 0.4225 6.85%
2019-05-02 0 0.365 0.295 0.420 0.260 0.365 20,000 5,925 0.2963 0.365 0.295 0.420 0.260 0.365 20,000 0.2963 -6.41%
2019-04-30 0 0.390 0.375 0.450 - - 0 0 - 0.390 0.375 0.450 - - 0 - 0.00%
2019-04-29 0 0.390 0.370 0.450 - - 0 0 - 0.390 0.370 0.450 - - 0 - 0.00%
2019-04-26 0 0.390 0.295 0.450 - - 0 0 - 0.390 0.295 0.450 - - 0 - 0.00%
2019-04-25 0 0.390 0.320 0.460 - - 0 0 - 0.390 0.320 0.460 - - 0 - 0.00%
2019-04-24 0 0.390 0.390 0.450 - - 0 0 - 0.390 0.390 0.450 - - 0 - 2.63%
2019-04-23 0 0.380 0.305 0.450 - - 0 0 - 0.380 0.305 0.450 - - 0 - 0.00%
2019-04-18 0 0.380 0.305 0.450 - - 0 0 - 0.380 0.305 0.450 - - 0 - 0.00%
2019-04-17 0 0.380 0.380 0.450 - - 0 0 - 0.380 0.380 0.450 - - 0 - 0.00%
2019-04-16 0 0.380 0.305 0.450 - - 0 0 - 0.380 0.305 0.450 - - 0 - 0.00%
2019-04-15 0 0.380 0.340 0.470 0.380 0.420 285,000 118,100 0.4144 0.380 0.340 0.470 0.380 0.420 285,000 0.4144 -7.32%
2019-04-12 0 0.410 0.305 0.470 0.410 0.410 190,000 77,900 0.4100 0.410 0.305 0.470 0.410 0.410 190,000 0.4100 0.00%
2019-04-11 0 0.410 0.360 0.410 0.420 0.430 270,000 114,100 0.4226 0.410 0.360 0.410 0.420 0.430 270,000 0.4226 3.80%
2019-04-10 0 0.395 0.360 0.450 - - 0 0 - 0.395 0.360 0.450 - - 0 - 0.00%
2019-04-09 0 0.395 0.360 0.395 - - 0 0 - 0.395 0.360 0.395 - - 0 - -1.25%
2019-04-08 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2019-04-04 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2019-04-03 0 0.400 0.380 0.400 0.400 0.430 620,000 259,400 0.4184 0.400 0.380 0.400 0.400 0.430 620,000 0.4184 0.00%
2019-04-02 0 0.400 0.360 0.400 0.400 0.415 325,000 133,350 0.4103 0.400 0.360 0.400 0.400 0.415 325,000 0.4103 0.00%
2019-04-01 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2019-03-29 0 0.400 0.350 0.580 0.390 0.400 635,000 248,650 0.3916 0.400 0.350 0.580 0.390 0.400 635,000 0.3916 14.29%
2019-03-28 0 0.350 0.300 0.390 - - 0 0 - 0.350 0.300 0.390 - - 0 - 0.00%
2019-03-27 0 0.350 0.300 0.390 - - 0 0 - 0.350 0.300 0.390 - - 0 - 0.00%
2019-03-26 0 0.350 0.300 0.390 - - 0 0 - 0.350 0.300 0.390 - - 0 - 0.00%
2019-03-25 0 0.350 0.350 0.360 0.350 0.350 10,000 3,500 0.3500 0.350 0.350 0.360 0.350 0.350 10,000 0.3500 9.38%
2019-03-22 0 0.320 0.270 0.360 - - 0 0 - 0.320 0.270 0.360 - - 0 - 0.00%
2019-03-21 0 0.320 0.320 0.400 0.315 0.320 50,000 15,950 0.3190 0.320 0.320 0.400 0.315 0.320 50,000 0.3190 0.00%
2019-03-20 0 0.320 0.310 0.390 0.310 0.320 15,000 4,700 0.3133 0.320 0.310 0.390 0.310 0.320 15,000 0.3133 -18.99%
2019-03-19 0 0.395 0.350 0.395 0.345 0.395 720,600 280,777 0.3896 0.395 0.350 0.395 0.345 0.395 720,600 0.3896 31.67%
2019-03-18 0 0.300 0.300 0.465 0.250 0.250 5,000 1,250 0.2500 0.300 0.300 0.465 0.250 0.250 5,000 0.2500 -38.78%
2019-03-15 0 0.490 0.260 0.490 - - 0 0 - 0.490 0.260 0.490 - - 0 - 0.00%
2019-03-14 0 0.490 0.255 0.490 - - 0 0 - 0.490 0.255 0.490 - - 0 - 0.00%
2019-03-13 0 0.490 0.270 0.490 - - 0 0 - 0.490 0.270 0.490 - - 0 - 0.00%
2019-03-12 0 0.490 0.255 0.500 - - 0 0 - 0.490 0.255 0.500 - - 0 - 0.00%
2019-03-11 0 0.490 0.260 0.490 0.500 0.500 10,000 5,000 0.5000 0.490 0.260 0.490 0.500 0.500 10,000 0.5000 -2.00%
2019-03-08 0 0.500 0.255 0.500 0.580 0.580 5,000 2,900 0.5800 0.500 0.255 0.500 0.580 0.580 5,000 0.5800 56.25%
2019-03-07 0 0.320 0.250 - - - 0 0 - 0.320 0.250 - - - 0 - 0.00%
2019-03-06 0 0.320 0.246 0.560 - - 0 0 - 0.320 0.246 0.560 - - 0 - 0.00%
2019-03-05 0 0.320 0.255 0.580 - - 0 0 - 0.320 0.255 0.580 - - 0 - 0.00%
2019-03-04 0 0.320 0.255 0.580 - - 0 0 - 0.320 0.255 0.580 - - 0 - 0.00%
2019-03-01 0 0.320 0.246 0.580 - - 0 0 - 0.320 0.246 0.580 - - 0 - 0.00%
2019-02-28 0 0.320 0.246 0.580 - - 0 0 - 0.320 0.246 0.580 - - 0 - 0.00%
2019-02-27 0 0.320 - 0.580 - - 0 0 - 0.320 - 0.580 - - 0 - 0.00%
2019-02-26 0 0.320 0.246 0.580 - - 0 0 - 0.320 0.246 0.580 - - 0 - 0.00%
2019-02-25 0 0.320 0.300 0.580 - - 0 0 - 0.320 0.300 0.580 - - 0 - 0.00%
2019-02-22 0 0.320 0.246 0.580 - - 0 0 - 0.320 0.246 0.580 - - 0 - 0.00%
2019-02-21 0 0.320 0.270 0.580 - - 0 0 - 0.320 0.270 0.580 - - 0 - 0.00%
2019-02-20 0 0.320 0.260 0.570 0.320 0.320 20,000 6,400 0.3200 0.320 0.260 0.570 0.320 0.320 20,000 0.3200 8.47%
2019-02-19 0 0.295 0.255 0.320 - - 0 0 - 0.295 0.255 0.320 - - 0 - 0.00%
2019-02-18 0 0.295 0.255 0.320 - - 0 0 - 0.295 0.255 0.320 - - 0 - 0.00%
2019-02-15 0 0.295 0.246 0.320 - - 0 0 - 0.295 0.246 0.320 - - 0 - 0.00%
2019-02-14 0 0.295 0.255 0.320 - - 0 0 - 0.295 0.255 0.320 - - 0 - 0.00%
2019-02-13 0 0.295 0.295 0.320 0.295 0.295 10,000 2,950 0.2950 0.295 0.295 0.320 0.295 0.295 10,000 0.2950 -1.67%
2019-02-12 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - 0.00%
2019-02-11 0 0.300 0.300 0.320 0.280 0.300 60,000 17,800 0.2967 0.300 0.300 0.320 0.280 0.300 60,000 0.2967 -16.67%
2019-02-08 0 0.360 0.300 0.580 - - 0 0 - 0.360 0.300 0.580 - - 0 - 0.00%
2019-02-04 0 0.360 0.300 0.580 - - 0 0 - 0.360 0.300 0.580 - - 0 - 0.00%
2019-02-01 0 0.360 0.300 0.580 - - 0 0 - 0.360 0.300 0.580 - - 0 - 0.00%
2019-01-31 0 0.360 0.300 - - - 0 0 - 0.360 0.300 - - - 0 - 0.00%
2019-01-30 0 0.360 - 0.580 - - 0 0 - 0.360 - 0.580 - - 0 - 0.00%
2019-01-29 0 0.360 0.300 0.580 - - 0 0 - 0.360 0.300 0.580 - - 0 - 0.00%
2019-01-28 0 0.360 0.300 0.580 - - 0 0 - 0.360 0.300 0.580 - - 0 - 0.00%
2019-01-25 0 0.360 0.300 0.580 - - 0 0 - 0.360 0.300 0.580 - - 0 - 0.00%
2019-01-24 0 0.360 0.300 0.580 - - 0 0 - 0.360 0.300 0.580 - - 0 - 0.00%
2019-01-23 0 0.360 0.300 0.580 - - 0 0 - 0.360 0.300 0.580 - - 0 - 0.00%
2019-01-22 0 0.360 0.360 0.580 - - 0 0 - 0.360 0.360 0.580 - - 0 - 0.00%
2019-01-21 0 0.360 0.300 0.580 - - 0 0 - 0.360 0.300 0.580 - - 0 - 0.00%
2019-01-18 0 0.360 0.300 0.580 - - 0 0 - 0.360 0.300 0.580 - - 0 - 0.00%
2019-01-17 0 0.360 0.300 - - - 0 0 - 0.360 0.300 - - - 0 - 0.00%
2019-01-16 0 0.360 0.300 0.580 - - 0 0 - 0.360 0.300 0.580 - - 0 - 0.00%
2019-01-15 0 0.360 0.300 0.580 - - 0 0 - 0.360 0.300 0.580 - - 0 - 0.00%
2019-01-14 0 0.360 0.300 0.580 - - 0 0 - 0.360 0.300 0.580 - - 0 - 0.00%
2019-01-11 0 0.360 0.300 0.580 - - 0 0 - 0.360 0.300 0.580 - - 0 - 0.00%
2019-01-10 0 0.360 0.300 - 0.355 0.360 340,000 122,275 0.3596 0.360 0.300 - 0.355 0.360 340,000 0.3596 2.86%
2019-01-09 0 0.350 0.300 0.580 - - 0 0 - 0.350 0.300 0.580 - - 0 - 0.00%
2019-01-08 0 0.350 0.325 0.580 0.315 0.350 300,000 103,250 0.3442 0.350 0.325 0.580 0.315 0.350 300,000 0.3442 9.38%
2019-01-07 0 0.320 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2019-01-04 0 0.320 0.260 0.580 - - 0 0 - 0.320 0.260 0.580 - - 0 - 0.00%
2019-01-03 0 0.320 0.260 0.580 - - 0 0 - 0.320 0.260 0.580 - - 0 - 0.00%
2019-01-02 0 0.320 - 0.350 - - 0 0 - 0.320 - 0.350 - - 0 - 0.00%
2018-12-31 0 0.320 - 0.580 - - 0 0 - 0.320 - 0.580 - - 0 - 0.00%
2018-12-28 0 0.320 - 0.580 - - 0 0 - 0.320 - 0.580 - - 0 - 0.00%
2018-12-27 0 0.320 - 0.580 - - 0 0 - 0.320 - 0.580 - - 0 - 0.00%
2018-12-24 0 0.320 0.255 - - - 0 0 - 0.320 0.255 - - - 0 - 0.00%
2018-12-21 0 0.320 0.260 0.570 - - 0 0 - 0.320 0.260 0.570 - - 0 - 0.00%
2018-12-20 0 0.320 0.260 0.580 - - 0 0 - 0.320 0.260 0.580 - - 0 - 0.00%
2018-12-19 0 0.320 0.260 - - - 0 0 - 0.320 0.260 - - - 0 - 0.00%
2018-12-18 0 0.320 0.260 0.320 - - 0 0 - 0.320 0.260 0.320 - - 0 - 0.00%
2018-12-17 0 0.320 0.260 0.320 0.315 0.320 200,000 63,875 0.3194 0.320 0.260 0.320 0.315 0.320 200,000 0.3194 1.59%
2018-12-14 0 0.315 0.260 0.320 0.295 0.315 120,000 35,800 0.2983 0.315 0.260 0.320 0.295 0.315 120,000 0.2983 -1.56%
2018-12-13 0 0.320 0.260 0.320 0.320 0.320 200,000 64,000 0.3200 0.320 0.260 0.320 0.320 0.320 200,000 0.3200 0.00%
2018-12-12 0 0.320 0.320 0.395 0.280 0.320 25,000 7,700 0.3080 0.320 0.320 0.395 0.280 0.320 25,000 0.3080 6.67%
2018-12-11 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2018-12-10 0 0.300 0.280 0.320 - - 0 0 - 0.300 0.280 0.320 - - 0 - 0.00%
2018-12-07 0 0.300 0.280 0.320 - - 0 0 - 0.300 0.280 0.320 - - 0 - 0.00%
2018-12-06 0 0.300 0.280 0.305 - - 0 0 - 0.300 0.280 0.305 - - 0 - 0.00%
2018-12-05 0 0.300 0.280 0.320 - - 0 0 - 0.300 0.280 0.320 - - 0 - 0.00%
2018-12-04 0 0.300 0.280 0.320 0.300 0.300 55,000 16,500 0.3000 0.300 0.280 0.320 0.300 0.300 55,000 0.3000 5.26%
2018-12-03 0 0.285 0.280 0.300 - - 0 0 - 0.285 0.280 0.300 - - 0 - 0.00%
2018-11-30 0 0.285 0.285 0.310 0.280 0.285 70,000 19,625 0.2804 0.285 0.285 0.310 0.280 0.285 70,000 0.2804 -5.00%
2018-11-29 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2018-11-28 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2018-11-27 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2018-11-26 0 0.300 0.280 0.330 - - 0 0 - 0.300 0.280 0.330 - - 0 - 0.00%
2018-11-23 0 0.300 0.290 0.310 0.300 0.300 5,000 1,500 0.3000 0.300 0.290 0.310 0.300 0.300 5,000 0.3000 15.38%
2018-11-22 0 0.260 0.225 0.300 - - 0 0 - 0.260 0.225 0.300 - - 0 - 0.00%
2018-11-21 0 0.260 0.230 0.300 - - 0 0 - 0.260 0.230 0.300 - - 0 - 0.00%
2018-11-20 0 0.260 0.225 0.300 - - 0 0 - 0.260 0.225 0.300 - - 0 - 0.00%
2018-11-19 0 0.260 0.260 0.290 0.260 0.260 100,000 26,000 0.2600 0.260 0.260 0.290 0.260 0.260 100,000 0.2600 -13.33%
2018-11-16 0 0.300 0.242 0.300 - - 0 0 - 0.300 0.242 0.300 - - 0 - 0.00%
2018-11-15 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2018-11-14 0 0.300 0.242 0.300 - - 0 0 - 0.300 0.242 0.300 - - 0 - 0.00%
2018-11-13 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2018-11-12 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2018-11-09 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2018-11-08 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2018-11-07 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2018-11-06 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - -1.64%
2018-11-05 0 0.305 0.260 0.305 - - 0 0 - 0.305 0.260 0.305 - - 0 - 0.00%
2018-11-02 0 0.305 0.260 0.305 - - 0 0 - 0.305 0.260 0.305 - - 0 - 0.00%
2018-11-01 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2018-10-31 0 0.305 0.260 0.330 0.305 0.305 5,000 1,525 0.3050 0.305 0.260 0.330 0.305 0.305 5,000 0.3050 17.31%
2018-10-30 0 0.260 0.246 0.350 - - 0 0 - 0.260 0.246 0.350 - - 0 - 0.00%
2018-10-29 0 0.260 0.260 0.275 0.260 0.260 100,000 26,000 0.2600 0.260 0.260 0.275 0.260 0.260 100,000 0.2600 -13.33%
2018-10-26 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2018-10-25 0 0.300 0.300 0.330 0.265 0.265 5,000 1,325 0.2650 0.300 0.300 0.330 0.265 0.265 5,000 0.2650 -1.64%
2018-10-24 0 0.305 0.260 0.305 - - 0 0 - 0.305 0.260 0.305 - - 0 - 0.00%
2018-10-23 0 0.305 0.260 0.330 - - 0 0 - 0.305 0.260 0.330 - - 0 - 0.00%
2018-10-22 0 0.305 0.260 0.330 - - 0 0 - 0.305 0.260 0.330 - - 0 - 0.00%
2018-10-19 0 0.305 0.260 0.320 - - 0 0 - 0.305 0.260 0.320 - - 0 - 0.00%
2018-10-18 0 0.305 0.270 0.320 - - 0 0 - 0.305 0.270 0.320 - - 0 - 0.00%
2018-10-16 0 0.305 0.300 0.330 - - 0 0 - 0.305 0.300 0.330 - - 0 - 0.00%
2018-10-15 0 0.305 0.300 0.320 - - 0 0 - 0.305 0.300 0.320 - - 0 - 0.00%
2018-10-12 0 0.305 0.300 0.330 - - 0 0 - 0.305 0.300 0.330 - - 0 - 0.00%
2018-10-11 0 0.305 0.300 0.330 - - 0 0 - 0.305 0.300 0.330 - - 0 - 0.00%
2018-10-10 0 0.305 0.300 0.330 - - 0 0 - 0.305 0.300 0.330 - - 0 - 0.00%
2018-10-09 0 0.305 0.300 0.350 - - 0 0 - 0.305 0.300 0.350 - - 0 - 0.00%
2018-10-08 0 0.305 0.300 0.350 - - 0 0 - 0.305 0.300 0.350 - - 0 - 0.00%
2018-10-05 0 0.305 0.300 0.350 - - 0 0 - 0.305 0.300 0.350 - - 0 - 0.00%
2018-10-04 0 0.305 0.300 0.350 - - 0 0 - 0.305 0.300 0.350 - - 0 - 0.00%
2018-10-03 0 0.305 0.305 0.350 - - 3,000,000 915,000 0.3050 0.305 0.305 0.350 - - 3,000,000 0.3050 0.00%
2018-10-02 0 0.305 0.305 0.350 - - 19,020,000 5,801,100 0.3050 0.305 0.305 0.350 - - 19,020,000 0.3050 0.00%
2018-09-28 0 0.305 0.300 0.330 - - 0 0 - 0.305 0.300 0.330 - - 0 - 0.00%
2018-09-27 0 0.305 0.300 0.330 0.305 0.305 30,000 9,150 0.3050 0.305 0.300 0.330 0.305 0.305 30,000 0.3050 0.00%
2018-09-26 0 0.305 0.300 0.330 - - 0 0 - 0.305 0.300 0.330 - - 0 - 0.00%
2018-09-24 0 0.305 0.300 0.330 0.305 0.305 40,000 12,200 0.3050 0.305 0.300 0.330 0.305 0.305 40,000 0.3050 1.67%
2018-09-21 0 0.300 0.300 0.330 - - 0 0 - 0.300 0.300 0.330 - - 0 - 0.00%
2018-09-20 0 0.300 0.300 0.330 - - 0 0 - 0.300 0.300 0.330 - - 0 - 0.00%
2018-09-19 0 0.300 0.300 0.330 0.300 0.300 50,000 15,000 0.3000 0.300 0.300 0.330 0.300 0.300 50,000 0.3000 -1.64%
2018-09-18 0 0.305 0.305 0.315 - - 0 0 - 0.305 0.305 0.315 - - 0 - 0.00%
2018-09-17 0 0.305 0.300 0.315 - - 0 0 - 0.305 0.300 0.315 - - 0 - 0.00%
2018-09-14 0 0.305 0.300 0.335 0.305 0.315 85,000 26,325 0.3097 0.305 0.300 0.335 0.305 0.315 85,000 0.3097 -4.69%
2018-09-13 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - -1.54%
2018-09-12 0 0.325 0.310 0.345 - - 0 0 - 0.325 0.310 0.345 - - 0 - 0.00%
2018-09-11 0 0.325 0.310 0.330 0.325 0.325 3,000,000 975,000 0.3250 0.325 0.310 0.330 0.325 0.325 3,000,000 0.3250 0.00%
2018-09-10 0 0.325 0.325 0.340 0.320 0.370 145,000 51,250 0.3534 0.325 0.325 0.340 0.320 0.370 145,000 0.3534 -13.33%
2018-09-07 0 0.375 0.330 0.375 - - 0 0 - 0.375 0.330 0.375 - - 0 - -1.32%
2018-09-06 0 0.380 0.310 0.380 - - 0 0 - 0.380 0.310 0.380 - - 0 - 0.00%
2018-09-05 0 0.380 0.310 0.500 - - 0 0 - 0.380 0.310 0.500 - - 0 - 0.00%
2018-09-04 0 0.380 0.310 0.390 - - 0 0 - 0.380 0.310 0.390 - - 0 - 0.00%
2018-09-03 0 0.380 0.310 0.380 - - 0 0 - 0.380 0.310 0.380 - - 0 - 0.00%
2018-08-31 0 0.380 0.305 0.380 - - 0 0 - 0.380 0.305 0.380 - - 0 - 0.00%
2018-08-30 0 0.380 0.315 0.380 0.375 0.380 125,000 47,175 0.3774 0.380 0.315 0.380 0.375 0.380 125,000 0.3774 0.00%
2018-08-29 0 0.380 0.310 0.420 - - 0 0 - 0.380 0.310 0.420 - - 0 - 0.00%
2018-08-28 0 0.380 0.380 0.430 0.380 0.380 55,000 20,900 0.3800 0.380 0.380 0.430 0.380 0.380 55,000 0.3800 1.33%
2018-08-27 0 0.375 0.305 0.380 - - 0 0 - 0.375 0.305 0.380 - - 0 - 0.00%
2018-08-24 0 0.375 0.310 0.420 - - 0 0 - 0.375 0.310 0.420 - - 0 - 0.00%
2018-08-23 0 0.375 0.310 0.420 - - 0 0 - 0.375 0.310 0.420 - - 0 - 0.00%
2018-08-22 0 0.375 0.340 0.420 - - 0 0 - 0.375 0.340 0.420 - - 0 - 0.00%
2018-08-21 0 0.375 0.310 0.420 - - 0 0 - 0.375 0.310 0.420 - - 0 - 0.00%
2018-08-20 0 0.375 0.310 0.430 - - 0 0 - 0.375 0.310 0.430 - - 0 - 0.00%
2018-08-17 0 0.375 0.305 0.375 - - 0 0 - 0.375 0.305 0.375 - - 0 - -1.32%
2018-08-16 0 0.380 0.310 0.380 0.380 0.380 70,000 26,600 0.3800 0.380 0.310 0.380 0.380 0.380 70,000 0.3800 1.33%
2018-08-15 0 0.375 0.310 0.375 0.380 0.380 150,000 57,000 0.3800 0.375 0.310 0.375 0.380 0.380 150,000 0.3800 -1.32%
2018-08-14 0 0.380 0.320 0.380 0.380 0.380 100,000 38,000 0.3800 0.380 0.320 0.380 0.380 0.380 100,000 0.3800 -2.56%
2018-08-13 0 0.390 0.320 0.520 - - 0 0 - 0.390 0.320 0.520 - - 0 - 0.00%
2018-08-10 0 0.390 0.320 0.430 - - 0 0 - 0.390 0.320 0.430 - - 0 - 0.00%
2018-08-09 0 0.390 0.320 0.520 - - 0 0 - 0.390 0.320 0.520 - - 0 - 0.00%
2018-08-08 0 0.390 0.320 0.390 - - 0 0 - 0.390 0.320 0.390 - - 0 - -1.27%
2018-08-07 0 0.395 0.330 0.435 0.390 0.395 185,000 72,900 0.3941 0.395 0.330 0.435 0.390 0.395 185,000 0.3941 -3.66%
2018-08-06 0 0.410 0.360 0.410 0.330 0.430 735,000 304,650 0.4145 0.410 0.360 0.410 0.330 0.430 735,000 0.4145 -1.20%
2018-08-03 0 0.415 0.330 0.415 - - 0 0 - 0.415 0.330 0.415 - - 0 - 0.00%
2018-08-02 0 0.415 0.330 0.415 - - 0 0 - 0.415 0.330 0.415 - - 0 - -1.19%
2018-08-01 0 0.420 0.340 0.420 - - 0 0 - 0.420 0.340 0.420 - - 0 - -2.33%
2018-07-31 0 0.430 0.320 0.430 0.430 0.435 275,000 119,575 0.4348 0.430 0.320 0.430 0.430 0.435 275,000 0.4348 19.44%
2018-07-30 0 0.360 0.310 0.435 - - 0 0 - 0.360 0.310 0.435 - - 0 - 0.00%
2018-07-27 0 0.360 0.310 0.435 - - 0 0 - 0.360 0.310 0.435 - - 0 - 0.00%
2018-07-26 0 0.360 0.310 0.425 - - 0 0 - 0.360 0.310 0.425 - - 0 - 0.00%
2018-07-25 0 0.360 0.360 0.420 0.360 0.360 10,000 3,600 0.3600 0.360 0.360 0.420 0.360 0.360 10,000 0.3600 -4.00%
2018-07-24 0 0.375 0.375 0.450 0.375 0.375 15,000 5,625 0.3750 0.375 0.375 0.450 0.375 0.375 15,000 0.3750 0.00%
2018-07-23 0 0.375 0.375 0.450 0.375 0.375 25,000 9,375 0.3750 0.375 0.375 0.450 0.375 0.375 25,000 0.3750 2.74%
2018-07-20 0 0.365 0.335 0.365 - - 0 0 - 0.365 0.335 0.365 - - 0 - -2.67%
2018-07-19 0 0.375 0.305 0.375 - - 0 0 - 0.375 0.305 0.375 - - 0 - -1.32%
2018-07-18 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2018-07-17 0 0.380 0.330 0.400 - - 0 0 - 0.380 0.330 0.400 - - 0 - 0.00%
2018-07-16 0 0.380 0.330 0.400 0.380 0.380 115,000 43,700 0.3800 0.380 0.330 0.400 0.380 0.380 115,000 0.3800 2.70%
2018-07-13 0 0.370 0.310 0.380 - - 0 0 - 0.370 0.310 0.380 - - 0 - 0.00%
2018-07-12 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - -2.63%
2018-07-11 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2018-07-10 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2018-07-09 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2018-07-06 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2018-07-05 0 0.380 0.340 0.380 0.380 0.380 25,000 9,500 0.3800 0.380 0.340 0.380 0.380 0.380 25,000 0.3800 2.70%
2018-07-04 0 0.370 0.340 0.450 - - 0 0 - 0.370 0.340 0.450 - - 0 - 0.00%
2018-07-03 0 0.370 0.340 0.400 - - 0 0 - 0.370 0.340 0.400 - - 0 - 0.00%
2018-06-29 0 0.370 0.370 0.405 - - 0 0 - 0.370 0.370 0.405 - - 0 - 0.00%
2018-06-28 0 0.370 0.370 0.405 0.370 0.370 145,000 53,650 0.3700 0.370 0.370 0.405 0.370 0.370 145,000 0.3700 -1.33%
2018-06-27 0 0.375 0.340 0.390 - - 0 0 - 0.375 0.340 0.390 - - 0 - 0.00%
2018-06-26 0 0.375 0.375 0.380 0.375 0.375 100,000 37,525 0.3753 0.375 0.375 0.380 0.375 0.375 100,000 0.3753 -1.32%
2018-06-25 0 0.380 0.375 0.390 0.370 0.380 820,000 311,550 0.3799 0.380 0.375 0.390 0.370 0.380 820,000 0.3799 4.11%
2018-06-22 0 0.365 0.365 0.400 - - 0 0 - 0.365 0.365 0.400 - - 0 - 4.29%
2018-06-21 0 0.350 0.350 0.530 0.335 0.350 60,000 20,800 0.3467 0.350 0.350 0.530 0.335 0.350 60,000 0.3467 6.06%
2018-06-20 0 0.330 0.325 0.330 0.320 0.345 472,622 155,537 0.3291 0.330 0.325 0.330 0.320 0.345 472,622 0.3291 -4.35%
2018-06-19 0 0.345 0.335 0.345 0.330 0.370 820,912 288,750 0.3517 0.345 0.335 0.345 0.330 0.370 820,912 0.3517 -9.21%
2018-06-15 0 0.380 0.380 0.550 0.375 0.380 750,000 284,650 0.3795 0.380 0.380 0.550 0.375 0.380 750,000 0.3795 -5.00%
2018-06-14 0 0.400 0.385 0.440 0.375 0.400 100,000 38,975 0.3898 0.400 0.385 0.440 0.375 0.400 100,000 0.3898 8.11%
2018-06-13 0 0.370 0.360 0.375 0.350 0.370 220,000 78,700 0.3577 0.370 0.360 0.375 0.350 0.370 220,000 0.3577 -7.50%
2018-06-12 0 0.400 0.370 0.400 0.400 0.400 80,000 32,000 0.4000 0.400 0.370 0.400 0.400 0.400 80,000 0.4000 -2.44%
2018-06-11 0 0.410 0.370 0.430 0.400 0.410 155,000 63,075 0.4069 0.410 0.370 0.430 0.400 0.410 155,000 0.4069 1.23%
2018-06-08 0 0.405 0.390 0.420 0.405 0.420 95,000 39,150 0.4121 0.405 0.390 0.420 0.405 0.420 95,000 0.4121 -4.71%
2018-06-07 0 0.425 0.425 0.445 0.425 0.430 295,000 125,425 0.4252 0.425 0.425 0.445 0.425 0.430 295,000 0.4252 -5.56%
2018-06-06 0 0.450 0.425 0.480 - - 0 0 - 0.450 0.425 0.480 - - 0 - 0.00%
2018-06-05 0 0.450 0.425 0.475 0.450 0.450 80,000 36,000 0.4500 0.450 0.425 0.475 0.450 0.450 80,000 0.4500 4.65%
2018-06-04 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - -2.27%
2018-06-01 0 0.440 0.410 0.440 0.445 0.445 45,000 20,025 0.4450 0.440 0.410 0.440 0.445 0.445 45,000 0.4450 -2.22%
2018-05-31 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - -2.17%
2018-05-30 0 0.460 0.435 0.460 0.420 0.500 300,000 137,650 0.4588 0.460 0.435 0.460 0.420 0.500 300,000 0.4588 -8.00%
2018-05-29 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2018-05-28 0 0.500 0.450 0.560 - - 0 0 - 0.500 0.450 0.560 - - 0 - 0.00%
2018-05-25 0 0.500 0.450 0.550 - - 0 0 - 0.500 0.450 0.550 - - 0 - 0.00%
2018-05-24 0 0.500 0.450 0.540 - - 0 0 - 0.500 0.450 0.540 - - 0 - 0.00%
2018-05-23 0 0.500 0.460 0.500 0.500 0.500 30,000 15,000 0.5000 0.500 0.460 0.500 0.500 0.500 30,000 0.5000 -1.96%
2018-05-21 0 0.510 0.460 0.510 0.510 0.510 20,000 10,200 0.5100 0.510 0.460 0.510 0.510 0.510 20,000 0.5100 0.00%
2018-05-18 0 0.510 0.470 0.510 0.500 0.510 110,000 56,000 0.5091 0.510 0.470 0.510 0.500 0.510 110,000 0.5091 2.00%
2018-05-17 0 0.500 0.450 0.500 0.460 0.500 110,000 54,150 0.4923 0.500 0.450 0.500 0.460 0.500 110,000 0.4923 12.36%
2018-05-16 0 0.445 0.445 0.475 0.410 0.500 575,000 278,950 0.4851 0.445 0.445 0.475 0.410 0.500 575,000 0.4851 -11.00%
2018-05-15 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - -1.96%
2018-05-14 0 0.510 0.460 0.530 - - 0 0 - 0.510 0.460 0.530 - - 0 - 0.00%
2018-05-11 0 0.510 0.465 0.510 - - 0 0 - 0.510 0.465 0.510 - - 0 - 0.00%
2018-05-10 0 0.510 0.485 0.540 0.460 0.550 60,000 30,050 0.5008 0.510 0.485 0.540 0.460 0.550 60,000 0.5008 -7.27%
2018-05-09 0 0.550 0.460 0.550 - - 0 0 - 0.550 0.460 0.550 - - 0 - 0.00%
2018-05-08 0 0.550 0.470 0.550 0.560 0.560 195,000 109,200 0.5600 0.550 0.470 0.550 0.560 0.560 195,000 0.5600 -1.79%
2018-05-07 0 0.560 0.560 0.580 0.550 0.560 145,000 80,650 0.5562 0.560 0.560 0.580 0.550 0.560 145,000 0.5562 1.82%
2018-05-04 0 0.550 0.470 0.550 - - 0 0 - 0.550 0.470 0.550 - - 0 - 0.00%
2018-05-03 0 0.550 0.480 0.550 - - 0 0 - 0.550 0.480 0.550 - - 0 - -1.79%
2018-05-02 0 0.560 0.480 0.560 - - 0 0 - 0.560 0.480 0.560 - - 0 - 0.00%
2018-04-30 0 0.560 0.455 0.570 0.540 0.560 990,000 542,350 0.5478 0.560 0.455 0.570 0.540 0.560 990,000 0.5478 1.82%
2018-04-27 0 0.550 0.480 0.550 - - 0 0 - 0.550 0.480 0.550 - - 0 - 0.00%
2018-04-26 0 0.550 0.480 0.550 - - 0 0 - 0.550 0.480 0.550 - - 0 - 0.00%
2018-04-25 0 0.550 0.480 0.550 - - 0 0 - 0.550 0.480 0.550 - - 0 - 0.00%
2018-04-24 0 0.550 0.460 0.550 0.550 0.550 5,000 2,750 0.5500 0.550 0.460 0.550 0.550 0.550 5,000 0.5500 0.00%
2018-04-23 0 0.550 0.460 0.550 - - 0 0 - 0.550 0.460 0.550 - - 0 - 0.00%
2018-04-20 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2018-04-19 0 0.550 0.500 0.550 0.550 0.550 290,000 157,550 0.5433 0.550 0.500 0.550 0.550 0.550 290,000 0.5433 0.00%
2018-04-18 0 0.550 0.500 0.550 0.550 0.550 150,000 82,500 0.5500 0.550 0.500 0.550 0.550 0.550 150,000 0.5500 0.00%
2018-04-17 0 0.550 0.550 0.560 0.550 0.550 120,000 66,000 0.5500 0.550 0.550 0.560 0.550 0.550 120,000 0.5500 0.00%
2018-04-16 0 0.550 0.490 0.560 0.550 0.550 175,000 96,250 0.5500 0.550 0.490 0.560 0.550 0.550 175,000 0.5500 10.00%
2018-04-13 0 0.500 0.500 0.540 0.500 0.500 30,000 15,000 0.5000 0.500 0.500 0.540 0.500 0.500 30,000 0.5000 0.00%
2018-04-12 0 0.500 0.475 0.510 - - 0 0 - 0.500 0.475 0.510 - - 0 - 0.00%
2018-04-11 0 0.500 0.500 0.530 0.490 0.500 55,000 27,250 0.4955 0.500 0.500 0.530 0.490 0.500 55,000 0.4955 4.17%
2018-04-10 0 0.480 0.480 0.520 0.470 0.500 190,000 90,650 0.4771 0.480 0.480 0.520 0.470 0.500 190,000 0.4771 -2.04%
2018-04-09 0 0.490 0.485 0.500 0.490 0.490 30,000 14,700 0.4900 0.490 0.485 0.500 0.490 0.490 30,000 0.4900 1.03%
2018-04-06 0 0.485 0.480 0.500 0.480 0.485 200,000 96,025 0.4801 0.485 0.480 0.500 0.480 0.485 200,000 0.4801 -10.19%
2018-04-04 0 0.540 0.490 0.540 - - 0 0 - 0.540 0.490 0.540 - - 0 - -3.57%
2018-04-03 0 0.560 0.500 0.560 0.495 0.560 145,000 76,625 0.5284 0.560 0.500 0.560 0.495 0.560 145,000 0.5284 19.15%
2018-03-29 0 0.470 0.470 0.510 - - 0 0 - 0.470 0.470 0.510 - - 0 - 0.00%
2018-03-28 0 0.470 0.470 0.560 0.465 0.465 10,000 4,650 0.4650 0.470 0.470 0.560 0.465 0.465 10,000 0.4650 -7.84%
2018-03-27 0 0.510 0.510 0.560 - - 0 0 - 0.510 0.510 0.560 - - 0 - 2.00%
2018-03-26 0 0.500 0.470 0.560 0.500 0.500 20,000 10,000 0.5000 0.500 0.470 0.560 0.500 0.500 20,000 0.5000 -5.66%
2018-03-23 0 0.530 0.460 0.530 - - 0 0 - 0.530 0.460 0.530 - - 0 - -5.36%
2018-03-22 0 0.560 0.475 0.580 0.560 0.560 60,000 33,600 0.5600 0.560 0.475 0.580 0.560 0.560 60,000 0.5600 -3.45%
2018-03-21 0 0.580 0.475 0.600 0.500 0.580 495,000 280,200 0.5661 0.580 0.475 0.600 0.500 0.580 495,000 0.5661 16.00%
2018-03-20 0 0.500 0.500 0.550 0.480 0.500 50,000 24,550 0.4910 0.500 0.500 0.550 0.480 0.500 50,000 0.4910 5.26%
2018-03-19 0 0.475 0.470 0.495 0.475 0.540 130,000 67,300 0.5177 0.475 0.470 0.495 0.475 0.540 130,000 0.5177 -5.00%
2018-03-16 0 0.500 0.465 0.520 - - 0 0 - 0.500 0.465 0.520 - - 0 - 0.00%
2018-03-15 0 0.500 0.455 0.560 0.500 0.500 140,000 70,000 0.5000 0.500 0.455 0.560 0.500 0.500 140,000 0.5000 0.00%
2018-03-14 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2018-03-13 0 0.500 0.490 0.500 0.490 0.510 70,000 35,000 0.5000 0.500 0.490 0.500 0.490 0.510 70,000 0.5000 -5.66%
2018-03-12 0 0.530 0.475 0.530 0.450 0.550 2,905,000 1,382,275 0.4758 0.530 0.475 0.530 0.450 0.550 2,905,000 0.4758 -5.36%
2018-03-09 0 0.560 0.495 0.560 - - 0 0 - 0.560 0.495 0.560 - - 0 - -1.75%
2018-03-08 0 0.570 0.460 0.570 0.570 0.570 15,000 8,550 0.5700 0.570 0.460 0.570 0.570 0.570 15,000 0.5700 0.00%
2018-03-07 0 0.570 0.520 0.570 0.570 0.570 50,000 28,500 0.5700 0.570 0.520 0.570 0.570 0.570 50,000 0.5700 0.00%
2018-03-06 0 0.570 0.470 0.570 0.570 0.570 40,000 22,800 0.5700 0.570 0.470 0.570 0.570 0.570 40,000 0.5700 0.00%
2018-03-05 0 0.570 0.500 0.570 - - 0 0 - 0.570 0.500 0.570 - - 0 - 0.00%
2018-03-02 0 0.570 0.450 0.570 - - 0 0 - 0.570 0.450 0.570 - - 0 - 0.00%
2018-03-01 0 0.570 0.475 0.570 0.450 0.570 65,000 34,450 0.5300 0.570 0.475 0.570 0.450 0.570 65,000 0.5300 18.75%
2018-02-28 0 0.480 0.480 0.530 0.480 0.500 70,000 34,000 0.4857 0.480 0.480 0.530 0.480 0.500 70,000 0.4857 -4.00%
2018-02-27 0 0.500 0.420 0.500 0.500 0.500 15,000 7,500 0.5000 0.500 0.420 0.500 0.500 0.500 15,000 0.5000 0.00%
2018-02-26 0 0.500 0.500 0.550 - - 0 0 - 0.500 0.500 0.550 - - 0 - 2.04%
2018-02-23 0 0.490 0.490 0.540 0.480 0.490 310,000 151,800 0.4897 0.490 0.490 0.540 0.480 0.490 310,000 0.4897 2.08%
2018-02-22 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2018-02-21 0 0.480 0.450 0.550 - - 0 0 - 0.480 0.450 0.550 - - 0 - 0.00%
2018-02-20 0 0.480 0.480 0.550 - - 0 0 - 0.480 0.480 0.550 - - 0 - 0.00%
2018-02-15 0 0.480 0.415 0.480 - - 0 0 - 0.480 0.415 0.480 - - 0 - -14.29%
2018-02-14 0 0.560 0.470 0.560 0.395 0.560 165,000 67,550 0.4094 0.560 0.470 0.560 0.395 0.560 165,000 0.4094 21.74%
2018-02-13 0 0.460 0.460 0.600 - - 0 0 - 0.460 0.460 0.600 - - 0 - 0.00%
2018-02-12 0 0.460 0.460 0.560 - - 0 0 - 0.460 0.460 0.560 - - 0 - 1.10%
2018-02-09 0 0.455 0.365 0.455 0.460 0.460 150,000 69,000 0.4600 0.455 0.365 0.455 0.460 0.460 150,000 0.4600 -10.78%
2018-02-08 0 0.510 0.385 0.600 0.510 0.550 180,000 94,950 0.5275 0.510 0.385 0.600 0.510 0.550 180,000 0.5275 -7.27%
2018-02-07 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2018-02-06 0 0.550 0.410 0.550 0.520 0.570 150,000 80,500 0.5367 0.550 0.410 0.550 0.520 0.570 150,000 0.5367 -3.51%
2018-02-05 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2018-02-02 0 0.570 0.520 0.570 0.570 0.580 75,000 43,350 0.5780 0.570 0.520 0.570 0.570 0.580 75,000 0.5780 9.62%
2018-02-01 0 0.520 0.520 0.580 0.510 0.530 235,000 122,250 0.5202 0.520 0.520 0.580 0.510 0.530 235,000 0.5202 -10.34%
2018-01-31 0 0.580 0.510 0.600 - - 0 0 - 0.580 0.510 0.600 - - 0 - 0.00%
2018-01-30 0 0.580 0.550 0.600 - - 0 0 - 0.580 0.550 0.600 - - 0 - 0.00%
2018-01-29 0 0.580 0.560 0.590 0.570 0.580 185,000 106,950 0.5781 0.580 0.560 0.590 0.570 0.580 185,000 0.5781 3.57%
2018-01-26 0 0.560 0.560 0.590 0.560 0.560 100,000 56,000 0.5600 0.560 0.560 0.590 0.560 0.560 100,000 0.5600 -5.08%
2018-01-25 0 0.590 0.550 0.600 - - 0 0 - 0.590 0.550 0.600 - - 0 - 0.00%
2018-01-24 0 0.590 0.580 0.590 0.520 0.600 170,000 93,300 0.5488 0.590 0.580 0.590 0.520 0.600 170,000 0.5488 -1.67%
2018-01-23 0 0.600 0.530 0.600 0.590 0.600 110,000 65,150 0.5923 0.600 0.530 0.600 0.590 0.600 110,000 0.5923 1.69%
2018-01-22 0 0.590 0.570 0.620 0.590 0.590 20,000 11,800 0.5900 0.590 0.570 0.620 0.590 0.590 20,000 0.5900 1.72%
2018-01-19 0 0.580 0.580 0.600 0.580 0.600 320,000 187,650 0.5864 0.580 0.580 0.600 0.580 0.600 320,000 0.5864 -3.33%
2018-01-18 0 0.600 0.570 0.620 0.580 0.600 325,000 190,950 0.5875 0.600 0.570 0.620 0.580 0.600 325,000 0.5875 1.69%
2018-01-17 0 0.590 0.590 0.600 0.590 0.630 670,000 415,500 0.6201 0.590 0.590 0.600 0.590 0.630 670,000 0.6201 0.00%
2018-01-16 0 0.590 0.590 0.600 0.485 0.590 167,074 93,379 0.5589 0.590 0.590 0.600 0.485 0.590 167,074 0.5589 7.27%
2018-01-15 0 0.550 0.520 0.590 0.465 0.600 527,074 284,368 0.5395 0.550 0.520 0.590 0.465 0.600 527,074 0.5395 10.00%
2018-01-12 0 0.500 0.500 0.520 0.450 0.500 57,074 26,552 0.4652 0.500 0.500 0.520 0.450 0.500 57,074 0.4652 4.17%
2018-01-11 0 0.480 0.480 0.500 0.460 0.470 72,074 33,472 0.4644 0.480 0.480 0.500 0.460 0.470 72,074 0.4644 4.35%
2018-01-10 0 0.460 0.455 0.500 0.470 0.470 1,000,000 470,000 0.4700 0.460 0.455 0.500 0.470 0.470 1,000,000 0.4700 0.00%
2018-01-09 0 0.460 0.455 0.460 0.460 0.480 190,000 89,700 0.4721 0.460 0.455 0.460 0.460 0.480 190,000 0.4721 4.55%
2018-01-08 0 0.440 0.440 0.470 - - 0 0 - 0.440 0.440 0.470 - - 0 - 2.33%
2018-01-05 0 0.430 0.410 0.460 0.430 0.460 125,000 55,475 0.4438 0.430 0.410 0.460 0.430 0.460 125,000 0.4438 -1.15%
2018-01-04 0 0.435 0.435 0.460 0.430 0.480 240,000 110,500 0.4604 0.435 0.435 0.460 0.430 0.480 240,000 0.4604 -3.33%
2018-01-03 0 0.450 0.450 0.485 0.440 0.500 660,000 306,125 0.4638 0.450 0.450 0.485 0.440 0.500 660,000 0.4638 -8.16%
2018-01-02 0 0.490 0.450 0.490 0.490 0.490 30,000 14,700 0.4900 0.490 0.450 0.490 0.490 0.490 30,000 0.4900 12.64%
2017-12-29 0 0.435 0.435 0.500 0.435 0.550 340,000 170,525 0.5015 0.435 0.435 0.500 0.435 0.550 340,000 0.5015 1.16%
2017-12-28 0 0.430 0.430 0.550 - - 0 0 - 0.430 0.430 0.550 - - 0 - 1.18%
2017-12-27 0 0.425 0.420 0.550 - - 0 0 - 0.425 0.420 0.550 - - 0 - 1.19%
2017-12-22 0 0.420 0.420 0.760 0.420 0.420 20,000 8,400 0.4200 0.420 0.420 0.760 0.420 0.420 20,000 0.4200 -6.67%
2017-12-21 0 0.450 0.415 - 0.450 0.450 10,000 4,500 0.4500 0.450 0.415 - 0.450 0.450 10,000 0.4500 9.76%
2017-12-20 0 0.410 0.410 0.450 - - 0 0 - 0.410 0.410 0.450 - - 0 - 0.00%
2017-12-19 0 0.410 0.410 0.450 - - 0 0 - 0.410 0.410 0.450 - - 0 - 1.23%
2017-12-18 0 0.405 0.405 0.450 - - 0 0 - 0.405 0.405 0.450 - - 0 - 0.00%
2017-12-15 0 0.405 0.405 0.450 - - 0 0 - 0.405 0.405 0.450 - - 0 - 0.00%
2017-12-14 0 0.405 0.405 0.450 0.405 0.450 215,000 96,250 0.4477 0.405 0.405 0.450 0.405 0.450 215,000 0.4477 1.25%
2017-12-13 0 0.400 0.360 0.445 - - 0 0 - 0.400 0.360 0.445 - - 0 - 0.00%
2017-12-12 0 0.400 0.400 0.435 0.400 0.450 235,000 99,375 0.4229 0.400 0.400 0.435 0.400 0.450 235,000 0.4229 -1.23%
2017-12-11 0 0.405 0.405 0.445 0.400 0.450 325,000 139,925 0.4305 0.405 0.405 0.445 0.400 0.450 325,000 0.4305 -2.41%
2017-12-08 0 0.415 0.410 0.450 0.415 0.415 15,000 6,225 0.4150 0.415 0.410 0.450 0.415 0.415 15,000 0.4150 0.00%
2017-12-07 0 0.415 0.310 0.415 0.420 0.420 5,000 2,100 0.4200 0.415 0.310 0.415 0.420 0.420 5,000 0.4200 -6.74%
2017-12-06 0 0.445 0.365 0.445 - - 0 0 - 0.445 0.365 0.445 - - 0 - 0.00%
2017-12-05 0 0.445 0.320 0.390 0.350 0.445 135,000 50,075 0.3709 0.445 0.320 0.390 0.350 0.445 135,000 0.3709 8.54%
2017-12-04 0 0.410 0.410 0.455 0.410 0.490 90,000 39,050 0.4339 0.410 0.410 0.455 0.410 0.490 90,000 0.4339 -6.82%
2017-12-01 0 0.440 0.425 0.495 0.425 0.500 230,000 105,525 0.4588 0.440 0.425 0.495 0.425 0.500 230,000 0.4588 2.33%
2017-11-30 0 0.430 0.425 0.490 - - 0 0 - 0.430 0.425 0.490 - - 0 - 0.00%
2017-11-29 0 0.430 0.430 0.510 0.430 0.430 30,000 12,900 0.4300 0.430 0.430 0.510 0.430 0.430 30,000 0.4300 1.18%
2017-11-28 0 0.425 0.425 0.500 0.425 0.430 40,000 17,075 0.4269 0.425 0.425 0.500 0.425 0.430 40,000 0.4269 -5.56%
2017-11-27 0 0.450 0.450 0.500 - - 0 0 - 0.450 0.450 0.500 - - 0 - 1.12%
2017-11-24 0 0.445 0.430 0.500 0.445 0.510 330,000 161,000 0.4879 0.445 0.430 0.500 0.445 0.510 330,000 0.4879 -12.75%
2017-11-23 0 0.510 0.445 0.520 - - 0 0 - 0.510 0.445 0.520 - - 0 - 0.00%
2017-11-22 0 0.510 0.460 0.510 0.500 0.520 505,000 255,750 0.5064 0.510 0.460 0.510 0.500 0.520 505,000 0.5064 -1.92%
2017-11-21 0 0.520 0.430 0.530 0.520 0.530 340,000 179,600 0.5282 0.520 0.430 0.530 0.520 0.530 340,000 0.5282 -1.89%
2017-11-20 0 0.530 0.500 0.550 0.530 0.550 215,000 114,800 0.5340 0.530 0.500 0.550 0.530 0.550 215,000 0.5340 0.00%
2017-11-17 0 0.530 0.530 0.600 0.530 0.530 145,000 76,850 0.5300 0.530 0.530 0.600 0.530 0.530 145,000 0.5300 1.92%
2017-11-16 0 0.520 0.520 0.600 - - 0 0 - 0.520 0.520 0.600 - - 0 - 1.96%
2017-11-15 0 0.510 0.510 0.550 0.510 0.510 35,000 17,850 0.5100 0.510 0.510 0.550 0.510 0.510 35,000 0.5100 0.00%
2017-11-14 0 0.510 0.510 0.560 0.510 0.550 120,000 65,550 0.5463 0.510 0.510 0.560 0.510 0.550 120,000 0.5463 0.00%
2017-11-13 0 0.510 0.510 0.580 - - 0 0 - 0.510 0.510 0.580 - - 0 - 2.00%
2017-11-10 0 0.500 0.500 0.630 0.500 0.550 570,000 308,350 0.5410 0.500 0.500 0.630 0.500 0.550 570,000 0.5410 -3.85%
2017-11-09 0 0.520 0.520 0.640 - - 0 0 - 0.520 0.520 0.640 - - 0 - 1.96%
2017-11-08 0 0.510 0.510 0.620 0.500 0.550 430,000 232,050 0.5397 0.510 0.510 0.620 0.500 0.550 430,000 0.5397 0.00%
2017-11-07 0 0.510 0.510 0.640 - - 0 0 - 0.510 0.510 0.640 - - 0 - 0.00%
2017-11-06 0 0.510 0.510 0.640 - - 0 0 - 0.510 0.510 0.640 - - 0 - 2.00%
2017-11-03 0 0.500 0.500 0.640 - - 10,000 5,000 0.5000 0.500 0.500 0.640 - - 10,000 0.5000 1.01%
2017-11-02 0 0.495 0.495 0.550 0.490 0.550 245,000 126,750 0.5173 0.495 0.495 0.550 0.490 0.550 245,000 0.5173 -6.60%
2017-11-01 0 0.530 0.530 0.650 0.530 0.550 180,000 97,450 0.5414 0.530 0.530 0.650 0.530 0.550 180,000 0.5414 0.00%
2017-10-31 0 0.530 0.530 0.620 0.530 0.570 250,000 142,100 0.5684 0.530 0.530 0.620 0.530 0.570 250,000 0.5684 -3.64%
2017-10-30 0 0.550 0.550 0.620 0.530 0.610 760,000 421,300 0.5543 0.550 0.550 0.620 0.530 0.610 760,000 0.5543 -3.51%
2017-10-27 0 0.570 0.560 0.570 0.550 0.570 240,000 136,150 0.5673 0.570 0.560 0.570 0.550 0.570 240,000 0.5673 3.64%
2017-10-26 0 0.550 0.550 0.570 0.550 0.570 50,000 27,600 0.5520 0.550 0.550 0.570 0.550 0.570 50,000 0.5520 0.00%
2017-10-25 0 0.550 0.550 0.660 0.550 0.560 70,000 39,050 0.5579 0.550 0.550 0.660 0.550 0.560 70,000 0.5579 0.00%
2017-10-24 0 0.550 0.550 0.610 - - 0 0 - 0.550 0.550 0.610 - - 0 - 3.77%
2017-10-23 0 0.530 0.530 0.610 - - 0 0 - 0.530 0.530 0.610 - - 0 - 1.92%
2017-10-20 0 0.520 0.520 0.600 0.520 0.600 85,000 50,200 0.5906 0.520 0.520 0.600 0.520 0.600 85,000 0.5906 -7.14%
2017-10-19 0 0.560 0.540 0.610 0.540 0.560 105,000 57,300 0.5457 0.560 0.540 0.610 0.540 0.560 105,000 0.5457 0.00%
2017-10-18 0 0.560 0.560 0.650 0.560 0.640 200,000 116,850 0.5843 0.560 0.560 0.650 0.560 0.640 200,000 0.5843 1.82%
2017-10-17 0 0.550 0.550 0.650 - - 0 0 - 0.550 0.550 0.650 - - 0 - 1.85%
2017-10-16 0 0.540 0.540 0.650 - - 0 0 - 0.540 0.540 0.650 - - 0 - 0.00%
2017-10-13 0 0.540 0.490 0.650 - - 0 0 - 0.540 0.490 0.650 - - 0 - 0.00%
2017-10-12 0 0.540 0.540 0.650 0.540 0.540 250,000 135,000 0.5400 0.540 0.540 0.650 0.540 0.540 250,000 0.5400 5.88%
2017-10-11 0 0.510 0.510 0.650 0.480 0.480 30,000 14,400 0.4800 0.510 0.510 0.650 0.480 0.480 30,000 0.4800 -7.27%
2017-10-10 0 0.550 0.510 0.650 - - 0 0 - 0.550 0.510 0.650 - - 0 - 0.00%
2017-10-09 0 0.550 0.550 0.620 0.550 0.580 180,000 104,250 0.5792 0.550 0.550 0.620 0.550 0.580 180,000 0.5792 1.85%
2017-10-06 0 0.540 0.540 0.600 0.540 0.560 125,000 69,200 0.5536 0.540 0.540 0.600 0.540 0.560 125,000 0.5536 0.00%
2017-10-04 0 0.540 0.500 0.660 0.540 0.580 175,000 100,700 0.5754 0.540 0.500 0.660 0.540 0.580 175,000 0.5754 -5.26%
2017-10-03 0 0.570 0.540 0.640 0.570 0.600 110,000 65,400 0.5945 0.570 0.540 0.640 0.570 0.600 110,000 0.5945 -3.39%
2017-09-29 0 0.590 0.570 0.600 0.590 0.590 10,000 5,900 0.5900 0.590 0.570 0.600 0.590 0.590 10,000 0.5900 3.51%
2017-09-28 0 0.570 0.570 0.600 0.570 0.580 120,000 69,000 0.5750 0.570 0.570 0.600 0.570 0.580 120,000 0.5750 0.00%
2017-09-27 0 0.570 0.560 0.570 0.570 0.590 415,000 244,050 0.5881 0.570 0.560 0.570 0.570 0.590 415,000 0.5881 1.79%
2017-09-26 0 0.560 0.560 0.580 0.550 0.550 95,000 52,250 0.5500 0.560 0.560 0.580 0.550 0.550 95,000 0.5500 1.82%
2017-09-25 0 0.550 0.550 0.580 0.550 0.590 60,000 35,000 0.5833 0.550 0.550 0.580 0.550 0.590 60,000 0.5833 1.85%
2017-09-22 0 0.540 0.540 0.600 0.530 0.580 120,000 67,200 0.5600 0.540 0.540 0.600 0.530 0.580 120,000 0.5600 -5.26%
2017-09-21 0 0.570 0.570 0.600 0.550 0.580 460,000 265,850 0.5779 0.570 0.570 0.600 0.550 0.580 460,000 0.5779 3.64%
2017-09-20 0 0.550 0.520 0.550 0.550 0.550 10,000 5,500 0.5500 0.550 0.520 0.550 0.550 0.550 10,000 0.5500 0.00%
2017-09-19 0 0.550 0.490 0.580 0.550 0.550 130,000 72,500 0.5577 0.550 0.490 0.580 0.550 0.550 130,000 0.5577 0.00%
2017-09-18 0 0.550 0.520 0.580 0.540 0.560 315,000 174,450 0.5538 0.550 0.520 0.580 0.540 0.560 315,000 0.5538 3.77%
2017-09-15 0 0.530 0.520 0.530 - - 0 0 - 0.530 0.520 0.530 - - 0 - 0.00%
2017-09-14 0 0.530 0.520 0.540 0.530 0.530 20,000 10,600 0.5300 0.530 0.520 0.540 0.530 0.530 20,000 0.5300 -3.64%
2017-09-13 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2017-09-12 0 0.550 0.550 0.580 0.550 0.550 10,000 5,500 0.5500 0.550 0.550 0.580 0.550 0.550 10,000 0.5500 0.00%
2017-09-11 0 0.550 0.550 0.580 0.530 0.550 75,000 40,650 0.5420 0.550 0.550 0.580 0.530 0.550 75,000 0.5420 3.77%
2017-09-08 0 0.530 0.520 0.530 0.520 0.530 420,000 222,400 0.5295 0.530 0.520 0.530 0.520 0.530 420,000 0.5295 0.00%
2017-09-07 0 0.530 0.500 0.580 - - 0 0 - 0.530 0.500 0.580 - - 0 - 0.00%
2017-09-06 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2017-09-05 0 0.530 0.500 0.530 0.530 0.530 140,000 74,200 0.5300 0.530 0.500 0.530 0.530 0.530 140,000 0.5300 0.00%
2017-09-04 0 0.530 0.520 0.540 0.520 0.530 70,000 36,650 0.5236 0.530 0.520 0.540 0.520 0.530 70,000 0.5236 -1.85%
2017-09-01 0 0.540 0.520 0.540 0.540 0.540 20,000 10,800 0.5400 0.540 0.520 0.540 0.540 0.540 20,000 0.5400 0.00%
2017-08-31 0 0.540 0.540 0.580 0.520 0.530 120,000 63,350 0.5279 0.540 0.540 0.580 0.520 0.530 120,000 0.5279 0.00%
2017-08-30 0 0.540 0.540 0.580 0.540 0.600 255,000 140,250 0.5500 0.540 0.540 0.580 0.540 0.600 255,000 0.5500 -5.26%
2017-08-29 0 0.570 0.550 0.570 0.550 0.580 20,000 11,250 0.5625 0.570 0.550 0.570 0.550 0.580 20,000 0.5625 -1.72%
2017-08-28 0 0.580 0.550 0.580 0.520 0.580 1,195,000 677,550 0.5670 0.580 0.550 0.580 0.520 0.580 1,195,000 0.5670 17.17%
2017-08-25 0 0.495 0.495 0.530 0.480 0.600 2,245,000 1,219,800 0.5433 0.495 0.495 0.530 0.480 0.600 2,245,000 0.5433 3.13%
2017-08-24 0 0.480 0.485 0.500 0.435 0.650 3,820,000 2,083,900 0.5455 0.480 0.485 0.500 0.435 0.650 3,820,000 0.5455 -4.00%
2017-08-22 0 0.500 0.475 0.500 0.465 0.630 2,880,000 1,509,725 0.5242 0.500 0.475 0.500 0.465 0.630 2,880,000 0.5242 16.28%
2017-08-21 0 0.430 0.430 0.465 0.430 0.530 2,140,000 1,015,950 0.4747 0.430 0.430 0.465 0.430 0.530 2,140,000 0.4747 1.18%
2017-08-18 0 0.425 0.425 0.530 0.425 0.640 1,715,000 948,375 0.5530 0.425 0.425 0.530 0.425 0.640 1,715,000 0.5530 -18.27%
2017-08-17 0 0.520 0.520 0.600 0.520 0.620 415,000 243,150 0.5859 0.520 0.520 0.600 0.520 0.620 415,000 0.5859 -13.33%
2017-08-16 0 0.600 0.590 0.630 0.600 0.650 385,000 238,500 0.6195 0.600 0.590 0.630 0.600 0.650 385,000 0.6195 -3.23%
2017-08-15 0 0.620 0.620 0.630 0.620 0.640 295,000 186,000 0.6305 0.620 0.620 0.630 0.620 0.640 295,000 0.6305 -6.06%
2017-08-14 0 0.660 0.640 0.660 0.620 0.660 300,000 196,900 0.6563 0.660 0.640 0.660 0.620 0.660 300,000 0.6563 3.13%
2017-08-11 0 0.640 0.600 0.640 0.580 0.650 675,000 431,450 0.6392 0.640 0.600 0.640 0.580 0.650 675,000 0.6392 1.59%
2017-08-10 0 0.630 0.600 0.640 0.600 0.680 350,000 227,100 0.6489 0.630 0.600 0.640 0.600 0.680 350,000 0.6489 -1.56%
2017-08-09 0 0.640 0.640 0.670 0.640 0.800 880,000 608,100 0.6910 0.640 0.640 0.670 0.640 0.800 880,000 0.6910 -3.03%
2017-08-08 0 0.660 0.660 0.670 0.445 0.660 1,415,000 832,650 0.5884 0.660 0.660 0.670 0.445 0.660 1,415,000 0.5884 51.72%
2017-08-07 0 0.435 0.435 0.480 0.410 0.435 385,000 161,875 0.4205 0.435 0.435 0.480 0.410 0.435 385,000 0.4205 6.10%
2017-08-04 0 0.410 0.410 0.415 0.390 0.405 445,000 177,975 0.3999 0.410 0.410 0.415 0.390 0.405 445,000 0.3999 6.49%
2017-08-03 0 0.385 0.350 0.390 0.370 0.390 175,000 67,325 0.3847 0.385 0.350 0.390 0.370 0.390 175,000 0.3847 1.32%
2017-08-02 0 0.380 0.380 0.395 0.380 0.395 225,000 88,600 0.3938 0.380 0.380 0.395 0.380 0.395 225,000 0.3938 -2.56%
2017-08-01 0 0.390 0.330 0.395 0.390 0.395 145,000 56,825 0.3919 0.390 0.330 0.395 0.390 0.395 145,000 0.3919 1.30%
2017-07-31 0 0.385 0.330 0.385 - - 0 0 - 0.385 0.330 0.385 - - 0 - 0.00%
2017-07-28 0 0.385 0.325 0.385 - - 0 0 - 0.385 0.325 0.385 - - 0 - 0.00%
2017-07-27 0 0.385 0.325 0.385 0.385 0.385 10,000 3,850 0.3850 0.385 0.325 0.385 0.385 0.385 10,000 0.3850 0.00%
2017-07-26 0 0.385 0.320 0.385 0.385 0.385 65,000 25,025 0.3850 0.385 0.320 0.385 0.385 0.385 65,000 0.3850 0.00%
2017-07-25 0 0.385 0.370 0.385 0.380 0.385 105,000 40,225 0.3831 0.385 0.370 0.385 0.380 0.385 105,000 0.3831 1.32%
2017-07-24 0 0.380 0.375 0.385 0.355 0.390 645,000 244,825 0.3796 0.380 0.375 0.385 0.355 0.390 645,000 0.3796 8.57%
2017-07-21 0 0.350 0.350 0.380 0.340 0.350 375,000 130,750 0.3487 0.350 0.350 0.380 0.340 0.350 375,000 0.3487 2.94%
2017-07-20 0 0.340 0.310 0.355 - - 0 0 - 0.340 0.310 0.355 - - 0 - 0.00%
2017-07-19 0 0.340 0.310 0.360 - - 0 0 - 0.340 0.310 0.360 - - 0 - 0.00%
2017-07-18 0 0.340 0.310 0.360 - - 0 0 - 0.340 0.310 0.360 - - 0 - 0.00%
2017-07-17 0 0.340 0.335 0.360 0.340 0.360 205,000 72,775 0.3550 0.340 0.335 0.360 0.340 0.360 205,000 0.3550 -2.86%
2017-07-14 0 0.350 0.310 0.350 0.330 0.350 115,000 39,900 0.3470 0.350 0.310 0.350 0.330 0.350 115,000 0.3470 0.00%
2017-07-13 0 0.350 0.310 - 0.350 0.350 100,000 35,000 0.3500 0.350 0.310 - 0.350 0.350 100,000 0.3500 0.00%
2017-07-12 0 0.350 0.310 0.350 0.350 0.350 25,000 8,750 0.3500 0.350 0.310 0.350 0.350 0.350 25,000 0.3500 0.00%
2017-07-11 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2017-07-10 0 0.350 0.325 0.350 0.330 0.350 475,000 158,750 0.3342 0.350 0.325 0.350 0.330 0.350 475,000 0.3342 6.06%
2017-07-07 0 0.330 0.320 0.335 0.320 0.330 115,000 37,350 0.3248 0.330 0.320 0.335 0.320 0.330 115,000 0.3248 1.54%
2017-07-06 0 0.325 0.315 0.325 0.325 0.325 50,000 16,250 0.3250 0.325 0.315 0.325 0.325 0.325 50,000 0.3250 0.00%
2017-07-05 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2017-07-04 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - -1.52%
2017-07-03 0 0.330 0.310 0.330 0.330 0.340 335,000 110,600 0.3301 0.330 0.310 0.330 0.330 0.340 335,000 0.3301 3.13%
2017-06-30 0 0.320 0.320 0.340 - - 0 0 - 0.320 0.320 0.340 - - 0 - 3.23%
2017-06-29 0 0.310 0.310 0.325 0.310 0.325 70,000 22,150 0.3164 0.310 0.310 0.325 0.310 0.325 70,000 0.3164 -4.62%
2017-06-28 0 0.325 0.315 0.330 0.310 0.330 255,000 81,525 0.3197 0.325 0.315 0.330 0.310 0.330 255,000 0.3197 6.56%
2017-06-27 0 0.305 0.305 0.350 0.305 0.310 160,000 49,300 0.3081 0.305 0.305 0.350 0.305 0.310 160,000 0.3081 -6.15%
2017-06-26 0 0.325 0.305 0.350 - - 0 0 - 0.325 0.305 0.350 - - 0 - 0.00%
2017-06-23 0 0.325 0.320 0.350 - - 0 0 - 0.325 0.320 0.350 - - 0 - 0.00%
2017-06-22 0 0.325 0.315 0.360 0.325 0.325 115,000 37,375 0.3250 0.325 0.315 0.360 0.325 0.325 115,000 0.3250 1.56%
2017-06-21 0 0.320 0.320 0.375 0.320 0.320 15,000 4,800 0.3200 0.320 0.320 0.375 0.320 0.320 15,000 0.3200 -8.57%
2017-06-20 0 0.350 0.320 0.360 - - 0 0 - 0.350 0.320 0.360 - - 0 - 0.00%
2017-06-19 0 0.350 0.325 0.350 - - 5,000 1,750 0.3500 0.350 0.325 0.350 - - 5,000 0.3500 -2.78%
2017-06-16 0 0.360 0.325 0.380 0.360 0.360 15,000 5,400 0.3600 0.360 0.325 0.380 0.360 0.360 15,000 0.3600 -7.69%
2017-06-15 0 0.390 0.390 - - - 0 0 - 0.390 0.390 - - - 0 - 16.42%
2017-06-14 0 0.335 0.325 0.370 0.335 0.375 245,000 87,875 0.3587 0.335 0.325 0.370 0.335 0.375 245,000 0.3587 4.69%
2017-06-13 0 0.320 0.320 0.375 0.305 0.305 40,000 12,225 0.3056 0.320 0.320 0.375 0.305 0.305 40,000 0.3056 0.00%
2017-06-12 0 0.320 0.310 0.375 - - 0 0 - 0.320 0.310 0.375 - - 0 - 0.00%
2017-06-09 0 0.320 0.305 0.350 - - 0 0 - 0.320 0.305 0.350 - - 0 - 0.00%
2017-06-08 0 0.320 0.300 0.350 - - 30,000 9,300 0.3100 0.320 0.300 0.350 - - 30,000 0.3100 0.00%
2017-06-07 0 0.320 0.305 0.340 0.310 0.320 1,650,000 512,700 0.3107 0.320 0.305 0.340 0.310 0.320 1,650,000 0.3107 -1.54%
2017-06-06 0 0.325 0.305 0.325 0.325 0.330 30,000 9,850 0.3283 0.325 0.305 0.325 0.325 0.330 30,000 0.3283 -4.41%
2017-06-05 0 0.340 0.325 0.340 0.340 0.340 110,000 37,900 0.3445 0.340 0.325 0.340 0.340 0.340 110,000 0.3445 -2.86%
2017-06-02 0 0.350 0.330 0.360 0.350 0.350 84,400 29,514 0.3497 0.350 0.330 0.360 0.350 0.350 84,400 0.3497 -2.78%
2017-06-01 0 0.360 0.330 0.360 - - 80,000 28,800 0.3600 0.360 0.330 0.360 - - 80,000 0.3600 0.00%
2017-05-31 0 0.360 0.325 0.480 0.360 0.360 250,000 90,000 0.3600 0.360 0.325 0.480 0.360 0.360 250,000 0.3600 0.00%
2017-05-29 0 0.360 0.325 0.480 - - 0 0 - 0.360 0.325 0.480 - - 0 - 0.00%
2017-05-26 0 0.360 0.330 0.380 0.360 0.360 125,000 45,000 0.3600 0.360 0.330 0.380 0.360 0.360 125,000 0.3600 -5.26%
2017-05-25 0 0.380 0.365 0.380 0.380 0.385 135,000 51,550 0.3819 0.380 0.365 0.380 0.380 0.385 135,000 0.3819 -1.30%
2017-05-24 0 0.385 0.340 0.385 0.385 0.400 140,000 55,775 0.3984 0.385 0.340 0.385 0.385 0.400 140,000 0.3984 0.00%
2017-05-23 0 0.385 0.325 0.385 0.385 0.385 5,000 1,925 0.3850 0.385 0.325 0.385 0.385 0.385 5,000 0.3850 1.32%
2017-05-22 0 0.380 0.365 0.380 0.380 0.380 30,000 11,400 0.3800 0.380 0.365 0.380 0.380 0.380 30,000 0.3800 -1.30%
2017-05-19 0 0.385 0.335 0.385 - - 0 0 - 0.385 0.335 0.385 - - 0 - 0.00%
2017-05-18 0 0.385 0.330 0.385 0.385 0.390 40,000 15,475 0.3869 0.385 0.330 0.385 0.385 0.390 40,000 0.3869 6.94%
2017-05-17 0 0.360 0.335 0.390 - - 0 0 - 0.360 0.335 0.390 - - 0 - 0.00%
2017-05-16 0 0.360 0.325 0.480 - - 0 0 - 0.360 0.325 0.480 - - 0 - 0.00%
2017-05-15 0 0.360 0.325 0.390 0.360 0.360 5,000 1,800 0.3600 0.360 0.325 0.390 0.360 0.360 5,000 0.3600 2.86%
2017-05-12 0 0.350 0.330 0.360 0.350 0.350 5,000 1,750 0.3500 0.350 0.330 0.360 0.350 0.350 5,000 0.3500 0.00%
2017-05-11 0 0.350 0.350 0.470 0.335 0.335 15,000 5,025 0.3350 0.350 0.350 0.470 0.335 0.335 15,000 0.3350 -7.89%
2017-05-10 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2017-05-09 0 0.380 0.325 0.470 0.380 0.380 45,000 17,100 0.3800 0.380 0.325 0.470 0.380 0.380 45,000 0.3800 0.00%
2017-05-08 0 0.380 0.325 0.380 - - 0 0 - 0.380 0.325 0.380 - - 0 - 0.00%
2017-05-05 0 0.380 0.365 0.380 0.380 0.380 10,000 3,800 0.3800 0.380 0.365 0.380 0.380 0.380 10,000 0.3800 0.00%
2017-05-04 0 0.380 0.375 0.380 0.380 0.380 50,000 19,000 0.3800 0.380 0.375 0.380 0.380 0.380 50,000 0.3800 1.33%
2017-05-02 0 0.375 0.335 0.390 - - 0 0 - 0.375 0.335 0.390 - - 0 - 0.00%
2017-04-28 0 0.375 0.330 0.385 0.375 0.385 130,000 49,750 0.3827 0.375 0.330 0.385 0.375 0.385 130,000 0.3827 0.00%
2017-04-27 0 0.375 0.320 0.400 - - 0 0 - 0.375 0.320 0.400 - - 0 - 0.00%
2017-04-26 0 0.375 0.370 - - - 0 0 - 0.375 0.370 - - - 0 - 0.00%
2017-04-25 0 0.375 0.370 0.475 - - 0 0 - 0.375 0.370 0.475 - - 0 - 0.00%
2017-04-24 0 0.375 0.360 - 0.375 0.375 20,000 7,500 0.3750 0.375 0.360 - 0.375 0.375 20,000 0.3750 0.00%
2017-04-21 0 0.375 0.360 0.375 0.400 0.400 5,000 2,000 0.4000 0.375 0.360 0.375 0.400 0.400 5,000 0.4000 -1.32%
2017-04-20 0 0.380 0.380 0.400 0.380 0.380 20,000 7,600 0.3800 0.380 0.380 0.400 0.380 0.380 20,000 0.3800 0.00%
2017-04-19 0 0.380 0.360 0.380 0.315 0.380 105,000 37,275 0.3550 0.380 0.360 0.380 0.315 0.380 105,000 0.3550 0.00%
2017-04-18 0 0.380 0.355 0.380 0.380 0.400 80,000 31,325 0.3916 0.380 0.355 0.380 0.380 0.400 80,000 0.3916 1.33%
2017-04-13 0 0.375 0.340 0.380 - - 0 0 - 0.375 0.340 0.380 - - 0 - 0.00%
2017-04-12 0 0.375 0.315 0.400 - - 0 0 - 0.375 0.315 0.400 - - 0 - 0.00%
2017-04-11 0 0.375 0.365 0.375 0.375 0.375 340,000 127,500 0.3750 0.375 0.365 0.375 0.375 0.375 340,000 0.3750 4.17%
2017-04-10 0 0.360 0.320 0.365 - - 0 0 - 0.360 0.320 0.365 - - 0 - 0.00%
2017-04-07 0 0.360 0.335 0.370 0.360 0.360 70,000 25,200 0.3600 0.360 0.335 0.370 0.360 0.360 70,000 0.3600 2.86%
2017-04-06 0 0.350 0.320 0.370 - - 0 0 - 0.350 0.320 0.370 - - 0 - 0.00%
2017-04-05 0 0.350 0.320 0.360 - - 0 0 - 0.350 0.320 0.360 - - 0 - 0.00%
2017-04-03 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - -2.78%
2017-03-31 0 0.360 0.320 0.370 - - 0 0 - 0.360 0.320 0.370 - - 0 - 0.00%
2017-03-30 0 0.360 0.320 0.370 - - 0 0 - 0.360 0.320 0.370 - - 0 - 0.00%
2017-03-29 0 0.360 0.325 0.360 - - 0 0 - 0.360 0.325 0.360 - - 0 - 0.00%
2017-03-28 0 0.360 0.320 0.370 - - 0 0 - 0.360 0.320 0.370 - - 0 - 0.00%
2017-03-27 0 0.360 0.320 0.360 - - 0 0 - 0.360 0.320 0.360 - - 0 - 0.00%
2017-03-24 0 0.360 0.320 0.370 - - 0 0 - 0.360 0.320 0.370 - - 0 - 0.00%
2017-03-23 0 0.360 0.320 0.370 - - 0 0 - 0.360 0.320 0.370 - - 0 - 0.00%
2017-03-22 0 0.360 0.320 0.370 - - 0 0 - 0.360 0.320 0.370 - - 0 - 0.00%
2017-03-21 0 0.360 0.330 0.370 0.360 0.360 10,000 3,600 0.3600 0.360 0.330 0.370 0.360 0.360 10,000 0.3600 0.00%
2017-03-20 0 0.360 0.315 0.360 - - 0 0 - 0.360 0.315 0.360 - - 0 - 0.00%
2017-03-17 0 0.360 0.350 0.380 0.350 0.370 70,000 25,550 0.3650 0.360 0.350 0.380 0.350 0.370 70,000 0.3650 -2.70%
2017-03-16 0 0.370 0.325 0.370 - - 0 0 - 0.370 0.325 0.370 - - 0 - 0.00%
2017-03-15 0 0.370 0.315 0.370 - - 0 0 - 0.370 0.315 0.370 - - 0 - 0.00%
2017-03-14 0 0.370 0.355 0.370 0.355 0.370 85,000 30,975 0.3644 0.370 0.355 0.370 0.355 0.370 85,000 0.3644 7.25%
2017-03-13 0 0.345 0.315 0.400 0.345 0.350 45,000 15,600 0.3467 0.345 0.315 0.400 0.345 0.350 45,000 0.3467 -1.43%
2017-03-10 0 0.350 0.315 0.395 - - 0 0 - 0.350 0.315 0.395 - - 0 - 0.00%
2017-03-09 0 0.350 0.340 0.350 0.350 0.350 30,000 10,500 0.3500 0.350 0.340 0.350 0.350 0.350 30,000 0.3500 -4.11%
2017-03-08 0 0.365 0.320 0.400 0.360 0.365 75,000 27,250 0.3633 0.365 0.320 0.400 0.360 0.365 75,000 0.3633 0.00%
2017-03-07 0 0.365 0.350 0.400 - - 0 0 - 0.365 0.350 0.400 - - 0 - 0.00%
2017-03-06 0 0.365 0.360 0.400 - - 0 0 - 0.365 0.360 0.400 - - 0 - 0.00%
2017-03-03 0 0.365 0.360 0.370 0.360 0.365 75,000 27,025 0.3603 0.365 0.360 0.370 0.360 0.365 75,000 0.3603 1.39%
2017-03-02 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 0.00%
2017-03-01 0 0.360 0.355 0.380 - - 0 0 - 0.360 0.355 0.380 - - 0 - 0.00%
2017-02-28 0 0.360 0.360 0.390 0.360 0.360 30,000 10,800 0.3600 0.360 0.360 0.390 0.360 0.360 30,000 0.3600 0.00%
2017-02-27 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 0.00%
2017-02-24 0 0.360 0.360 0.385 0.360 0.360 50,000 18,000 0.3600 0.360 0.360 0.385 0.360 0.360 50,000 0.3600 0.00%
2017-02-23 0 0.360 0.360 0.380 - - 0 0 - 0.360 0.360 0.380 - - 0 - 0.00%
2017-02-22 0 0.360 0.360 0.390 0.360 0.360 45,000 16,200 0.3600 0.360 0.360 0.390 0.360 0.360 45,000 0.3600 -1.37%
2017-02-21 0 0.365 0.355 0.365 0.360 0.375 265,000 96,975 0.3659 0.365 0.355 0.365 0.360 0.375 265,000 0.3659 7.35%
2017-02-20 0 0.340 0.340 0.350 0.340 0.340 5,000 1,700 0.3400 0.340 0.340 0.350 0.340 0.340 5,000 0.3400 0.00%
2017-02-17 0 0.340 0.340 0.360 0.340 0.370 75,000 27,000 0.3600 0.340 0.340 0.360 0.340 0.370 75,000 0.3600 -5.56%
2017-02-16 0 0.360 0.350 0.360 0.350 0.365 165,000 59,225 0.3589 0.360 0.350 0.360 0.350 0.365 165,000 0.3589 2.86%
2017-02-15 0 0.350 0.345 0.370 0.350 0.375 365,000 128,650 0.3525 0.350 0.345 0.370 0.350 0.375 365,000 0.3525 -2.78%
2017-02-14 0 0.360 0.335 0.370 0.335 0.360 170,000 60,725 0.3572 0.360 0.335 0.370 0.335 0.360 170,000 0.3572 7.46%
2017-02-13 0 0.335 0.330 0.425 0.330 0.340 415,000 139,025 0.3350 0.335 0.330 0.425 0.330 0.340 415,000 0.3350 -6.94%
2017-02-10 0 0.360 0.330 0.400 - - 0 0 - 0.360 0.330 0.400 - - 0 - 0.00%
2017-02-09 0 0.360 0.340 0.400 - - 0 0 - 0.360 0.340 0.400 - - 0 - 0.00%
2017-02-08 0 0.360 0.335 0.400 - - 0 0 - 0.360 0.335 0.400 - - 0 - 0.00%
2017-02-07 0 0.360 0.335 0.400 - - 0 0 - 0.360 0.335 0.400 - - 0 - 0.00%
2017-02-06 0 0.360 0.340 0.400 - - 0 0 - 0.360 0.340 0.400 - - 0 - 0.00%
2017-02-03 0 0.360 0.360 0.400 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2017-02-02 0 0.360 0.330 0.400 - - 0 0 - 0.360 0.330 0.400 - - 0 - 0.00%
2017-02-01 0 0.360 0.330 0.400 - - 0 0 - 0.360 0.330 0.400 - - 0 - 0.00%
2017-01-27 0 0.360 0.335 0.400 - - 0 0 - 0.360 0.335 0.400 - - 0 - 0.00%
2017-01-26 0 0.360 0.360 0.400 0.350 0.350 20,000 7,000 0.3500 0.360 0.360 0.400 0.350 0.350 20,000 0.3500 -10.00%
2017-01-25 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2017-01-24 0 0.400 0.345 0.400 - - 0 0 - 0.400 0.345 0.400 - - 0 - 0.00%
2017-01-23 0 0.400 0.350 0.450 - - 0 0 - 0.400 0.350 0.450 - - 0 - 0.00%
2017-01-20 0 0.400 0.330 0.400 0.395 0.400 55,000 21,925 0.3986 0.400 0.330 0.400 0.395 0.400 55,000 0.3986 0.00%
2017-01-19 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2017-01-18 0 0.400 0.345 0.400 - - 0 0 - 0.400 0.345 0.400 - - 0 - 0.00%
2017-01-17 0 0.400 0.335 0.400 - - 0 0 - 0.400 0.335 0.400 - - 0 - 0.00%
2017-01-16 0 0.400 0.360 0.400 0.400 0.400 5,000 2,000 0.4000 0.400 0.360 0.400 0.400 0.400 5,000 0.4000 8.11%
2017-01-13 0 0.370 0.350 0.400 - - 0 0 - 0.370 0.350 0.400 - - 0 - 0.00%
2017-01-12 0 0.370 0.355 0.450 - - 0 0 - 0.370 0.355 0.450 - - 0 - 0.00%
2017-01-11 0 0.370 0.370 0.450 0.365 0.480 105,000 46,450 0.4424 0.370 0.370 0.450 0.365 0.480 105,000 0.4424 -7.50%
2017-01-10 0 0.400 0.335 0.420 0.400 0.400 55,000 22,000 0.4000 0.400 0.335 0.420 0.400 0.400 55,000 0.4000 21.21%
2017-01-09 0 0.330 0.305 0.400 0.330 0.330 10,000 3,300 0.3300 0.330 0.305 0.400 0.330 0.330 10,000 0.3300 0.00%
2017-01-06 0 0.330 0.330 0.390 - - 0 0 - 0.330 0.330 0.390 - - 0 - 3.13%
2017-01-05 0 0.320 0.320 0.390 - - 0 0 - 0.320 0.320 0.390 - - 0 - 0.00%
2017-01-04 0 0.320 0.320 0.390 - - 0 0 - 0.320 0.320 0.390 - - 0 - 0.00%
2017-01-03 0 0.320 0.320 0.380 0.320 0.320 30,000 9,600 0.3200 0.320 0.320 0.380 0.320 0.320 30,000 0.3200 1.59%
2016-12-30 0 0.315 0.315 0.380 0.305 0.325 115,000 36,475 0.3172 0.315 0.315 0.380 0.305 0.325 115,000 0.3172 -3.08%
2016-12-29 0 0.325 0.325 0.370 0.300 0.300 45,000 13,500 0.3000 0.325 0.325 0.370 0.300 0.300 45,000 0.3000 1.56%
2016-12-28 0 0.320 0.295 0.425 - - 0 0 - 0.320 0.295 0.425 - - 0 - 0.00%
2016-12-23 0 0.320 0.315 0.370 - - 0 0 - 0.320 0.315 0.370 - - 0 - 0.00%
2016-12-22 0 0.320 0.320 0.370 0.315 0.315 45,000 14,175 0.3150 0.320 0.320 0.370 0.315 0.315 45,000 0.3150 0.00%
2016-12-21 0 0.320 0.320 0.350 0.310 0.310 45,000 13,950 0.3100 0.320 0.320 0.350 0.310 0.310 45,000 0.3100 -8.57%
2016-12-20 0 0.350 0.305 0.365 0.350 0.350 100,000 35,000 0.3500 0.350 0.305 0.365 0.350 0.350 100,000 0.3500 0.00%
2016-12-19 0 0.350 0.350 0.420 0.350 0.350 35,000 12,250 0.3500 0.350 0.350 0.420 0.350 0.350 35,000 0.3500 -5.41%
2016-12-16 0 0.370 0.350 0.420 - - 0 0 - 0.370 0.350 0.420 - - 0 - 0.00%
2016-12-15 0 0.370 0.350 0.370 0.370 0.370 275,000 101,750 0.3700 0.370 0.350 0.370 0.370 0.370 275,000 0.3700 2.78%
2016-12-14 0 0.360 0.355 0.370 - - 0 0 - 0.360 0.355 0.370 - - 0 - 0.00%
2016-12-13 0 0.360 0.360 0.370 - - 0 0 - 0.360 0.360 0.370 - - 0 - 0.00%
2016-12-12 0 0.360 0.355 0.370 - - 0 0 - 0.360 0.355 0.370 - - 0 - 0.00%
2016-12-09 0 0.360 0.350 0.370 0.360 0.360 100,000 36,000 0.3600 0.360 0.350 0.370 0.360 0.360 100,000 0.3600 -2.70%
2016-12-08 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2016-12-07 0 0.370 0.350 0.370 0.370 0.370 100,000 37,000 0.3700 0.370 0.350 0.370 0.370 0.370 100,000 0.3700 4.23%
2016-12-06 0 0.355 0.350 0.370 0.355 0.355 5,000 1,775 0.3550 0.355 0.350 0.370 0.355 0.355 5,000 0.3550 -4.05%
2016-12-05 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2016-12-02 0 0.370 0.350 0.370 0.370 0.370 205,000 75,850 0.3700 0.370 0.350 0.370 0.370 0.370 205,000 0.3700 0.00%
2016-12-01 0 0.370 0.350 0.370 0.365 0.370 305,000 112,825 0.3699 0.370 0.350 0.370 0.365 0.370 305,000 0.3699 0.00%
2016-11-30 0 0.370 0.370 0.420 - - 0 0 - 0.370 0.370 0.420 - - 0 - 0.00%
2016-11-29 0 0.370 0.350 0.420 - - 0 0 - 0.370 0.350 0.420 - - 0 - 0.00%
2016-11-28 0 0.370 0.370 0.420 - - 0 0 - 0.370 0.370 0.420 - - 0 - 5.71%
2016-11-25 0 0.350 0.350 0.410 0.320 0.320 50,000 16,000 0.3200 0.350 0.350 0.410 0.320 0.320 50,000 0.3200 0.00%
2016-11-24 0 0.350 0.350 0.400 0.325 0.325 50,000 16,250 0.3250 0.350 0.350 0.400 0.325 0.325 50,000 0.3250 0.00%
2016-11-23 0 0.350 0.345 0.400 0.350 0.350 100,000 35,000 0.3500 0.350 0.345 0.400 0.350 0.350 100,000 0.3500 -2.78%
2016-11-22 0 0.360 0.360 0.400 0.355 0.360 1,000,000 355,500 0.3555 0.360 0.360 0.400 0.355 0.360 1,000,000 0.3555 0.00%
2016-11-21 0 0.360 0.360 0.410 - - 0 0 - 0.360 0.360 0.410 - - 0 - 0.00%
2016-11-18 0 0.360 0.360 0.410 - - 0 0 - 0.360 0.360 0.410 - - 0 - 1.41%
2016-11-17 0 0.355 0.355 0.410 - - 0 0 - 0.355 0.355 0.410 - - 0 - 0.00%
2016-11-16 0 0.355 0.355 0.410 0.350 0.350 95,000 33,250 0.3500 0.355 0.355 0.410 0.350 0.350 95,000 0.3500 -1.39%
2016-11-15 0 0.360 0.350 0.410 - - 0 0 - 0.360 0.350 0.410 - - 0 - 0.00%
2016-11-14 0 0.360 0.360 0.410 - - 0 0 - 0.360 0.360 0.410 - - 0 - 2.86%
2016-11-11 0 0.350 0.350 0.410 0.320 0.320 95,000 30,400 0.3200 0.350 0.350 0.410 0.320 0.320 95,000 0.3200 -5.41%
2016-11-10 0 0.370 0.360 0.430 - - 0 0 - 0.370 0.360 0.430 - - 0 - 0.00%
2016-11-09 0 0.370 0.360 0.430 0.355 0.370 120,000 43,500 0.3625 0.370 0.360 0.430 0.355 0.370 120,000 0.3625 0.00%
2016-11-08 0 0.370 0.360 0.430 - - 0 0 - 0.370 0.360 0.430 - - 0 - 0.00%
2016-11-07 0 0.370 0.370 0.410 - - 0 0 - 0.370 0.370 0.410 - - 0 - 2.78%
2016-11-04 0 0.360 0.360 0.470 0.335 0.365 1,105,000 373,175 0.3377 0.360 0.360 0.470 0.335 0.365 1,105,000 0.3377 -7.69%
2016-11-03 0 0.390 0.375 0.490 0.390 0.390 5,000 1,950 0.3900 0.390 0.375 0.490 0.390 0.390 5,000 0.3900 5.41%
2016-11-02 0 0.370 0.370 0.450 0.325 0.360 1,000,000 325,175 0.3252 0.370 0.370 0.450 0.325 0.360 1,000,000 0.3252 -7.50%
2016-11-01 0 0.400 0.390 0.400 0.390 0.400 85,000 33,950 0.3994 0.400 0.390 0.400 0.390 0.400 85,000 0.3994 2.56%
2016-10-31 0 0.390 0.360 0.390 0.390 0.400 120,000 47,000 0.3917 0.390 0.360 0.390 0.390 0.400 120,000 0.3917 0.00%
2016-10-28 0 0.390 0.390 0.400 0.325 0.395 1,190,000 398,500 0.3349 0.390 0.390 0.400 0.325 0.395 1,190,000 0.3349 9.86%
2016-10-27 0 0.355 0.355 0.390 0.285 0.350 1,005,000 286,750 0.2853 0.355 0.355 0.390 0.285 0.350 1,005,000 0.2853 -5.33%
2016-10-26 0 0.375 0.375 0.395 0.375 0.375 50,000 18,750 0.3750 0.375 0.375 0.395 0.375 0.375 50,000 0.3750 0.00%
2016-10-25 0 0.375 0.345 0.375 0.310 0.375 1,415,000 458,475 0.3240 0.375 0.345 0.375 0.310 0.375 1,415,000 0.3240 15.38%
2016-10-24 0 0.325 0.325 0.345 0.325 0.345 45,000 14,725 0.3272 0.325 0.325 0.345 0.325 0.345 45,000 0.3272 4.84%
2016-10-20 0 0.310 0.310 0.340 0.300 0.310 185,000 55,550 0.3003 0.310 0.310 0.340 0.300 0.310 185,000 0.3003 1.64%
2016-10-19 0 0.305 0.300 0.335 - - 0 0 - 0.305 0.300 0.335 - - 0 - 0.00%
2016-10-18 0 0.305 0.305 0.325 - - 0 0 - 0.305 0.305 0.325 - - 0 - 0.00%
2016-10-17 0 0.305 0.300 0.330 0.300 0.305 120,000 36,175 0.3015 0.305 0.300 0.330 0.300 0.305 120,000 0.3015 0.00%
2016-10-14 0 0.305 0.305 0.325 0.290 0.315 1,120,000 326,900 0.2919 0.305 0.305 0.325 0.290 0.315 1,120,000 0.2919 -1.61%
2016-10-13 0 0.310 0.305 0.315 0.290 0.310 350,000 106,600 0.3046 0.310 0.305 0.315 0.290 0.310 350,000 0.3046 3.33%
2016-10-12 0 0.300 0.300 0.315 0.265 0.315 6,120,000 1,753,825 0.2866 0.300 0.300 0.315 0.265 0.315 6,120,000 0.2866 -14.29%
2016-10-11 0 0.350 0.285 0.400 - - 0 0 - 0.350 0.285 0.400 - - 0 - 0.00%
2016-10-07 0 0.350 0.250 0.400 - - 0 0 - 0.350 0.250 0.400 - - 0 - 0.00%
2016-10-06 0 0.350 0.295 0.400 0.350 0.350 20,000 7,000 0.3500 0.350 0.295 0.400 0.350 0.350 20,000 0.3500 0.00%
2016-10-05 0 0.350 0.295 0.395 - - 0 0 - 0.350 0.295 0.395 - - 0 - 0.00%
2016-10-04 0 0.350 0.330 0.400 0.350 0.365 195,000 69,750 0.3577 0.350 0.330 0.400 0.350 0.365 195,000 0.3577 -4.11%
2016-10-03 0 0.365 0.365 0.400 0.365 0.365 5,000 1,825 0.3650 0.365 0.365 0.400 0.365 0.365 5,000 0.3650 0.00%
2016-09-30 0 0.365 0.350 0.365 0.365 0.380 31,562 11,690 0.3704 0.365 0.350 0.365 0.365 0.380 31,562 0.3704 -8.75%
2016-09-29 0 0.400 0.285 0.400 - - 0 0 - 0.400 0.285 0.400 - - 0 - 0.00%
2016-09-28 0 0.400 0.285 0.400 - - 0 0 - 0.400 0.285 0.400 - - 0 - 0.00%
2016-09-27 0 0.400 0.340 0.405 - - 0 0 - 0.400 0.340 0.405 - - 0 - 0.00%
2016-09-26 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2016-09-23 0 0.400 0.335 0.405 - - 0 0 - 0.400 0.335 0.405 - - 0 - 0.00%
2016-09-22 0 0.400 0.355 0.400 - - 0 0 - 0.400 0.355 0.400 - - 0 - -2.44%
2016-09-21 0 0.410 0.400 0.410 0.400 0.420 1,069,941 448,276 0.4190 0.410 0.400 0.410 0.400 0.420 1,069,941 0.4190 -1.20%
2016-09-20 0 0.415 0.410 0.415 0.415 0.415 490,000 203,350 0.4150 0.415 0.410 0.415 0.415 0.415 490,000 0.4150 0.00%
2016-09-19 0 0.415 0.415 0.490 0.410 0.430 20,000 8,500 0.4250 0.415 0.415 0.490 0.410 0.430 20,000 0.4250 -3.49%
2016-09-15 0 0.430 0.410 0.470 0.430 0.430 50,000 21,500 0.4300 0.430 0.410 0.470 0.430 0.430 50,000 0.4300 4.88%
2016-09-14 0 0.410 0.410 0.450 - - 0 0 - 0.410 0.410 0.450 - - 0 - 3.80%
2016-09-13 0 0.395 0.350 0.395 - - 0 0 - 0.395 0.350 0.395 - - 0 - -9.20%
2016-09-12 0 0.435 0.305 0.435 - - 0 0 - 0.435 0.305 0.435 - - 0 - -3.33%
2016-09-09 0 0.450 0.415 0.450 0.450 0.450 95,000 42,750 0.4500 0.450 0.415 0.450 0.450 0.450 95,000 0.4500 2.27%
2016-09-08 0 0.440 0.440 0.710 0.430 0.435 90,000 39,025 0.4336 0.440 0.440 0.710 0.430 0.435 90,000 0.4336 6.02%
2016-09-07 0 0.415 0.405 0.415 0.425 0.435 100,000 43,400 0.4340 0.415 0.405 0.415 0.425 0.435 100,000 0.4340 3.75%
2016-09-06 0 0.400 0.375 0.400 0.390 0.400 110,000 43,875 0.3989 0.400 0.375 0.400 0.390 0.400 110,000 0.3989 5.26%
2016-09-05 0 0.380 0.365 0.400 0.360 0.380 40,000 14,800 0.3700 0.380 0.365 0.400 0.360 0.380 40,000 0.3700 5.56%
2016-09-02 0 0.360 0.360 0.385 0.355 0.410 330,000 126,575 0.3836 0.360 0.360 0.385 0.355 0.410 330,000 0.3836 -17.24%
2016-09-01 0 0.435 0.415 0.435 - - 0 0 - 0.435 0.415 0.435 - - 0 - -3.33%
2016-08-31 0 0.450 0.450 0.500 - - 0 0 - 0.450 0.450 0.500 - - 0 - 0.00%
2016-08-30 0 0.450 0.415 0.460 - - 0 0 - 0.450 0.415 0.460 - - 0 - 0.00%
2016-08-29 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2016-08-26 0 0.450 0.415 0.460 - - 0 0 - 0.450 0.415 0.460 - - 0 - 0.00%
2016-08-25 0 0.450 0.415 0.480 - - 0 0 - 0.450 0.415 0.480 - - 0 - 0.00%
2016-08-24 0 0.450 0.425 0.510 0.450 0.450 75,000 33,750 0.4500 0.450 0.425 0.510 0.450 0.450 75,000 0.4500 -11.76%
2016-08-23 0 0.510 0.425 0.510 0.495 0.520 205,000 102,675 0.5009 0.510 0.425 0.510 0.495 0.520 205,000 0.5009 3.03%
2016-08-22 0 0.495 0.500 0.550 0.485 0.490 500,000 244,900 0.4898 0.495 0.500 0.550 0.485 0.490 500,000 0.4898 4.21%
2016-08-19 0 0.475 0.415 0.475 - - 0 0 - 0.475 0.415 0.475 - - 0 - -1.04%
2016-08-18 0 0.480 0.415 0.480 0.480 0.480 5,000 2,400 0.4800 0.480 0.415 0.480 0.480 0.480 5,000 0.4800 1.05%
2016-08-17 0 0.475 0.415 0.475 - - 0 0 - 0.475 0.415 0.475 - - 0 - -1.04%
2016-08-16 0 0.480 0.415 0.480 - - 0 0 - 0.480 0.415 0.480 - - 0 - 0.00%
2016-08-15 0 0.480 0.415 0.480 - - 0 0 - 0.480 0.415 0.480 - - 0 - 0.00%
2016-08-12 0 0.480 0.415 0.480 - - 0 0 - 0.480 0.415 0.480 - - 0 - 0.00%
2016-08-11 0 0.480 0.415 0.480 - - 0 0 - 0.480 0.415 0.480 - - 0 - -1.03%
2016-08-10 0 0.485 0.415 0.485 - - 0 0 - 0.485 0.415 0.485 - - 0 - 0.00%
2016-08-09 0 0.485 0.415 0.500 - - 0 0 - 0.485 0.415 0.500 - - 0 - 0.00%
2016-08-08 0 0.485 0.415 0.485 - - 0 0 - 0.485 0.415 0.485 - - 0 - 0.00%
2016-08-05 0 0.485 0.430 0.485 - - 0 0 - 0.485 0.430 0.485 - - 0 - 0.00%
2016-08-04 0 0.485 0.420 0.485 0.485 0.485 200,000 97,000 0.4850 0.485 0.420 0.485 0.485 0.485 200,000 0.4850 4.30%
2016-08-03 0 0.465 0.415 0.465 - - 0 0 - 0.465 0.415 0.465 - - 0 - -4.12%
2016-08-01 0 0.485 0.410 0.485 0.485 0.485 10,000 4,850 0.4850 0.485 0.410 0.485 0.485 0.485 10,000 0.4850 7.78%
2016-07-29 0 0.450 0.415 0.455 - - 0 0 - 0.450 0.415 0.455 - - 0 - 0.00%
2016-07-28 0 0.450 0.415 0.465 - - 0 0 - 0.450 0.415 0.465 - - 0 - 0.00%
2016-07-27 0 0.450 0.450 0.460 0.450 0.460 170,000 77,750 0.4574 0.450 0.450 0.460 0.450 0.460 170,000 0.4574 -1.10%
2016-07-26 0 0.455 0.410 0.485 - - 0 0 - 0.455 0.410 0.485 - - 0 - 0.00%
2016-07-25 0 0.455 0.410 0.460 - - 0 0 - 0.455 0.410 0.460 - - 0 - 0.00%
2016-07-22 0 0.455 0.415 0.455 - - 0 0 - 0.455 0.415 0.455 - - 0 - 0.00%
2016-07-21 0 0.455 0.450 0.455 0.455 0.455 290,000 131,950 0.4550 0.455 0.450 0.455 0.455 0.455 290,000 0.4550 0.00%
2016-07-20 0 0.455 0.455 0.475 0.455 0.455 5,000 2,275 0.4550 0.455 0.455 0.475 0.455 0.455 5,000 0.4550 0.00%
2016-07-19 0 0.455 0.455 0.490 0.450 0.460 895,000 407,250 0.4550 0.455 0.455 0.490 0.450 0.460 895,000 0.4550 0.00%
2016-07-18 0 0.455 0.450 0.470 0.455 0.480 180,000 82,250 0.4569 0.455 0.450 0.470 0.455 0.480 180,000 0.4569 0.00%
2016-07-15 0 0.455 0.450 0.495 0.450 0.530 165,000 78,550 0.4761 0.455 0.450 0.495 0.450 0.530 165,000 0.4761 -12.50%
2016-07-14 0 0.520 0.520 0.570 - - 0 0 - 0.520 0.520 0.570 - - 0 - 0.00%
2016-07-13 0 0.520 0.520 0.530 0.520 0.530 25,000 13,100 0.5240 0.520 0.520 0.530 0.520 0.530 25,000 0.5240 -1.89%
2016-07-12 0 0.530 0.530 0.560 0.530 0.530 60,000 31,800 0.5300 0.530 0.530 0.560 0.530 0.530 60,000 0.5300 0.00%
2016-07-11 0 0.530 0.520 0.530 - - 0 0 - 0.530 0.520 0.530 - - 0 - 0.00%
2016-07-08 0 0.530 0.520 0.570 - - 0 0 - 0.530 0.520 0.570 - - 0 - 0.00%
2016-07-07 0 0.530 0.520 0.570 - - 0 0 - 0.530 0.520 0.570 - - 0 - 0.00%
2016-07-06 0 0.530 0.520 0.570 0.530 0.530 50,000 26,500 0.5300 0.530 0.520 0.570 0.530 0.530 50,000 0.5300 0.00%
2016-07-05 0 0.530 0.530 0.540 - - 0 0 - 0.530 0.530 0.540 - - 0 - 0.00%
2016-07-04 0 0.530 0.530 0.570 0.530 0.530 200,000 106,000 0.5300 0.530 0.530 0.570 0.530 0.530 200,000 0.5300 -1.85%
2016-06-30 0 0.540 0.540 0.580 - - 0 0 - 0.540 0.540 0.580 - - 0 - 0.00%
2016-06-29 0 0.540 0.540 0.570 - - 0 0 - 0.540 0.540 0.570 - - 0 - 0.00%
2016-06-28 0 0.540 0.530 0.580 0.540 0.540 15,000 8,100 0.5400 0.540 0.530 0.580 0.540 0.540 15,000 0.5400 1.89%
2016-06-27 0 0.530 0.530 0.560 - - 0 0 - 0.530 0.530 0.560 - - 0 - 0.00%
2016-06-24 0 0.530 0.530 0.560 0.530 0.530 40,000 21,200 0.5300 0.530 0.530 0.560 0.530 0.530 40,000 0.5300 0.00%
2016-06-23 0 0.530 0.520 0.560 - - 0 0 - 0.530 0.520 0.560 - - 0 - 0.00%
2016-06-22 0 0.530 0.530 0.560 - - 0 0 - 0.530 0.530 0.560 - - 0 - 0.00%
2016-06-21 0 0.530 0.520 0.560 - - 0 0 - 0.530 0.520 0.560 - - 0 - 0.00%
2016-06-20 0 0.530 0.530 0.570 0.530 0.530 25,000 13,250 0.5300 0.530 0.530 0.570 0.530 0.530 25,000 0.5300 -1.85%
2016-06-17 0 0.540 0.530 0.570 - - 0 0 - 0.540 0.530 0.570 - - 0 - 0.00%
2016-06-16 0 0.540 0.530 0.570 - - 5,000 2,650 0.5300 0.540 0.530 0.570 - - 5,000 0.5300 0.00%
2016-06-15 0 0.540 0.530 0.610 - - 0 0 - 0.540 0.530 0.610 - - 0 - 0.00%
2016-06-14 0 0.540 0.530 0.570 - - 0 0 - 0.540 0.530 0.570 - - 0 - 0.00%
2016-06-13 0 0.540 0.540 0.570 0.530 0.540 220,000 116,800 0.5309 0.540 0.540 0.570 0.530 0.540 220,000 0.5309 1.89%
2016-06-10 0 0.530 0.530 0.560 0.530 0.530 10,000 5,300 0.5300 0.530 0.530 0.560 0.530 0.530 10,000 0.5300 -1.85%
2016-06-08 0 0.540 0.540 0.580 0.540 0.540 50,000 27,000 0.5400 0.540 0.540 0.580 0.540 0.540 50,000 0.5400 0.00%
2016-06-07 0 0.540 0.540 0.580 0.530 0.540 150,000 80,000 0.5333 0.540 0.540 0.580 0.530 0.540 150,000 0.5333 1.89%
2016-06-06 0 0.530 0.530 0.570 - - 0 0 - 0.530 0.530 0.570 - - 0 - 0.00%
2016-06-03 0 0.530 0.530 0.550 0.530 0.530 10,000 5,300 0.5300 0.530 0.530 0.550 0.530 0.530 10,000 0.5300 0.00%
2016-06-02 0 0.530 0.530 0.570 0.520 0.520 5,000 2,600 0.5200 0.530 0.530 0.570 0.520 0.520 5,000 0.5200 -7.02%
2016-06-01 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2016-05-31 0 0.570 0.520 0.570 0.570 0.570 260,000 148,200 0.5700 0.570 0.520 0.570 0.570 0.570 260,000 0.5700 3.64%
2016-05-30 0 0.550 0.520 0.570 - - 0 0 - 0.550 0.520 0.570 - - 0 - 0.00%
2016-05-27 0 0.550 0.550 0.580 0.550 0.550 5,000 2,750 0.5500 0.550 0.550 0.580 0.550 0.550 5,000 0.5500 -3.51%
2016-05-26 0 0.570 0.540 0.580 - - 0 0 - 0.570 0.540 0.580 - - 0 - 0.00%
2016-05-25 0 0.570 0.570 0.580 0.570 0.570 100,000 57,000 0.5700 0.570 0.570 0.580 0.570 0.570 100,000 0.5700 0.00%
2016-05-24 0 0.570 0.530 0.580 - - 0 0 - 0.570 0.530 0.580 - - 0 - 0.00%
2016-05-23 0 0.570 0.570 0.580 0.570 0.570 10,000 5,700 0.5700 0.570 0.570 0.580 0.570 0.570 10,000 0.5700 0.00%
2016-05-20 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2016-05-19 0 0.570 0.530 0.580 - - 0 0 - 0.570 0.530 0.580 - - 0 - 0.00%
2016-05-18 0 0.570 0.540 0.580 - - 0 0 - 0.570 0.540 0.580 - - 0 - 0.00%
2016-05-17 0 0.570 0.530 0.590 0.570 0.570 20,000 11,400 0.5700 0.570 0.530 0.590 0.570 0.570 20,000 0.5700 0.00%
2016-05-16 0 0.570 0.530 0.600 - - 0 0 - 0.570 0.530 0.600 - - 0 - 0.00%
2016-05-13 0 0.570 0.540 0.590 - - 0 0 - 0.570 0.540 0.590 - - 0 - 0.00%
2016-05-12 0 0.570 0.540 0.580 0.570 0.570 35,000 19,950 0.5700 0.570 0.540 0.580 0.570 0.570 35,000 0.5700 5.56%
2016-05-11 0 0.540 0.540 0.580 0.540 0.540 10,000 5,400 0.5400 0.540 0.540 0.580 0.540 0.540 10,000 0.5400 1.89%
2016-05-10 0 0.530 0.530 0.580 - - 0 0 - 0.530 0.530 0.580 - - 0 - 0.00%
2016-05-09 0 0.530 0.520 0.580 - - 0 0 - 0.530 0.520 0.580 - - 0 - 0.00%
2016-05-06 0 0.530 0.530 0.570 - - 0 0 - 0.530 0.530 0.570 - - 0 - 0.00%
2016-05-05 0 0.530 0.530 0.580 0.520 0.530 30,000 15,700 0.5233 0.530 0.530 0.580 0.520 0.530 30,000 0.5233 -7.02%
2016-05-04 0 0.570 0.540 0.600 - - 0 0 - 0.570 0.540 0.600 - - 0 - 0.00%
2016-05-03 0 0.570 0.540 0.570 0.570 0.570 110,000 62,700 0.5700 0.570 0.540 0.570 0.570 0.570 110,000 0.5700 5.56%
2016-04-29 0 0.540 0.530 0.570 - - 0 0 - 0.540 0.530 0.570 - - 0 - 0.00%
2016-04-28 0 0.540 0.540 0.570 - - 0 0 - 0.540 0.540 0.570 - - 0 - 0.00%
2016-04-27 0 0.540 0.530 0.540 - - 0 0 - 0.540 0.530 0.540 - - 0 - 0.00%
2016-04-26 0 0.540 0.540 0.570 0.530 0.670 130,000 76,400 0.5877 0.540 0.540 0.570 0.530 0.670 130,000 0.5877 -3.57%
2016-04-25 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2016-04-22 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 0.00%
2016-04-21 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2016-04-20 0 0.560 0.560 0.580 - - 180,000 100,800 0.5600 0.560 0.560 0.580 - - 180,000 0.5600 0.00%
2016-04-19 0 0.560 0.560 0.580 - - 0 0 - 0.560 0.560 0.580 - - 0 - 0.00%
2016-04-18 0 0.560 0.560 0.580 0.560 0.570 120,000 67,550 0.5629 0.560 0.560 0.580 0.560 0.570 120,000 0.5629 -3.45%
2016-04-15 0 0.580 0.540 0.580 0.580 0.600 10,000 5,900 0.5900 0.580 0.540 0.580 0.580 0.600 10,000 0.5900 0.00%
2016-04-14 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2016-04-13 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2016-04-12 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2016-04-11 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2016-04-08 0 0.580 0.540 0.590 - - 0 0 - 0.580 0.540 0.590 - - 0 - 0.00%
2016-04-07 0 0.580 0.530 0.580 0.580 0.580 500,000 290,000 0.5800 0.580 0.530 0.580 0.580 0.580 500,000 0.5800 0.00%
2016-04-06 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2016-04-05 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2016-04-01 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2016-03-31 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2016-03-30 0 0.580 0.550 0.590 0.580 0.580 780,000 452,400 0.5800 0.580 0.550 0.590 0.580 0.580 780,000 0.5800 0.00%
2016-03-29 0 0.580 0.580 0.600 0.580 0.580 100,000 58,000 0.5800 0.580 0.580 0.600 0.580 0.580 100,000 0.5800 0.00%
2016-03-24 0 0.580 0.580 0.600 - - 0 0 - 0.580 0.580 0.600 - - 0 - 0.00%
2016-03-23 0 0.580 - 0.600 0.580 0.580 50,000 29,000 0.5800 0.580 - 0.600 0.580 0.580 50,000 0.5800 0.00%
2016-03-22 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
2016-03-21 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
2016-03-18 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
2016-03-17 0 0.580 - 0.600 0.580 0.580 140,150 81,296 0.5801 0.580 - 0.600 0.580 0.580 140,150 0.5801 0.00%
2016-03-16 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
2016-03-15 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
2016-03-14 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
2016-03-11 0 0.580 0.550 0.600 0.580 0.580 140,000 81,200 0.5800 0.580 0.550 0.600 0.580 0.580 140,000 0.5800 0.00%
2016-03-10 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2016-03-09 0 0.580 - 0.580 0.580 0.580 110,000 63,800 0.5800 0.580 - 0.580 0.580 0.580 110,000 0.5800 0.00%
2016-03-08 0 0.580 0.580 0.600 - - 0 0 - 0.580 0.580 0.600 - - 0 - 0.00%
2016-03-07 0 0.580 0.570 0.600 0.580 0.580 100,000 58,000 0.5800 0.580 0.570 0.600 0.580 0.580 100,000 0.5800 3.57%
2016-03-04 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2016-03-03 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2016-03-02 0 0.560 0.560 0.600 0.550 0.550 180,000 99,000 0.5500 0.560 0.560 0.600 0.550 0.550 180,000 0.5500 1.82%
2016-03-01 0 0.550 0.550 0.600 - - 0 0 - 0.550 0.550 0.600 - - 0 - 0.00%
2016-02-29 0 0.550 0.510 0.600 0.550 0.550 100,000 55,000 0.5500 0.550 0.510 0.600 0.550 0.550 100,000 0.5500 0.00%
2016-02-26 0 0.550 0.540 0.600 0.550 0.560 155,000 85,400 0.5510 0.550 0.540 0.600 0.550 0.560 155,000 0.5510 0.00%
2016-02-25 0 0.550 0.480 0.550 0.550 0.550 5,000 2,750 0.5500 0.550 0.480 0.550 0.550 0.550 5,000 0.5500 0.00%
2016-02-24 0 0.550 0.550 0.600 0.540 0.550 100,000 54,900 0.5490 0.550 0.550 0.600 0.540 0.550 100,000 0.5490 0.00%
2016-02-23 0 0.550 - 0.600 0.550 0.550 115,000 63,250 0.5500 0.550 - 0.600 0.550 0.550 115,000 0.5500 0.00%
2016-02-22 0 0.550 0.550 0.600 0.550 0.550 120,000 66,000 0.5500 0.550 0.550 0.600 0.550 0.550 120,000 0.5500 0.00%
2016-02-19 0 0.550 - 0.600 - - 0 0 - 0.550 - 0.600 - - 0 - 0.00%
2016-02-18 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2016-02-17 0 0.550 - 0.600 - - 0 0 - 0.550 - 0.600 - - 0 - 0.00%
2016-02-16 0 0.550 - 0.600 - - 0 0 - 0.550 - 0.600 - - 0 - 0.00%
2016-02-15 0 0.550 0.470 0.660 - - 0 0 - 0.550 0.470 0.660 - - 0 - 0.00%
2016-02-12 0 0.550 - 0.550 0.550 0.550 40,000 22,000 0.5500 0.550 - 0.550 0.550 0.550 40,000 0.5500 -1.79%
2016-02-11 0 0.560 0.540 0.680 - - 0 0 - 0.560 0.540 0.680 - - 0 - 0.00%
2016-02-05 0 0.560 0.560 0.690 - - 0 0 - 0.560 0.560 0.690 - - 0 - 0.00%
2016-02-04 0 0.560 0.560 0.680 0.550 0.550 10,000 5,500 0.5500 0.560 0.560 0.680 0.550 0.550 10,000 0.5500 1.82%
2016-02-03 0 0.550 0.550 0.600 0.540 0.550 10,000 5,450 0.5450 0.550 0.550 0.600 0.540 0.550 10,000 0.5450 -8.33%
2016-02-02 0 0.600 0.600 0.690 - - 0 0 - 0.600 0.600 0.690 - - 0 - 0.00%
2016-02-01 0 0.600 0.600 0.690 0.600 0.600 10,000 6,000 0.6000 0.600 0.600 0.690 0.600 0.600 10,000 0.6000 0.00%
2016-01-29 0 0.600 0.600 0.680 0.600 0.600 10,000 6,000 0.6000 0.600 0.600 0.680 0.600 0.600 10,000 0.6000 0.00%
2016-01-28 0 0.600 0.600 0.650 0.600 0.600 100,000 60,000 0.6000 0.600 0.600 0.650 0.600 0.600 100,000 0.6000 0.00%
2016-01-27 0 0.600 0.600 0.680 - - 0 0 - 0.600 0.600 0.680 - - 0 - 0.00%
2016-01-26 0 0.600 0.600 0.630 0.580 0.630 200,000 124,650 0.6233 0.600 0.600 0.630 0.580 0.630 200,000 0.6233 -7.69%
2016-01-25 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - -4.41%
2016-01-22 0 0.680 0.680 0.700 - - 0 0 - 0.680 0.680 0.700 - - 0 - 0.00%
2016-01-21 0 0.680 0.640 0.680 0.680 0.690 110,000 75,250 0.6841 0.680 0.640 0.680 0.680 0.690 110,000 0.6841 -2.86%
2016-01-20 0 0.700 0.660 0.700 0.690 0.700 175,000 121,200 0.6926 0.700 0.660 0.700 0.690 0.700 175,000 0.6926 1.45%
2016-01-19 0 0.690 0.670 0.700 0.680 0.700 130,000 89,900 0.6915 0.690 0.670 0.700 0.680 0.700 130,000 0.6915 1.47%
2016-01-18 0 0.680 0.640 0.690 0.680 0.690 85,000 58,150 0.6841 0.680 0.640 0.690 0.680 0.690 85,000 0.6841 -1.45%
2016-01-15 0 0.690 0.650 0.690 0.650 0.690 85,000 57,300 0.6741 0.690 0.650 0.690 0.650 0.690 85,000 0.6741 0.00%
2016-01-14 0 0.690 0.650 0.690 0.630 0.690 110,000 73,650 0.6695 0.690 0.650 0.690 0.630 0.690 110,000 0.6695 0.00%
2016-01-13 0 0.690 0.640 0.700 0.690 0.700 90,000 62,550 0.6950 0.690 0.640 0.700 0.690 0.700 90,000 0.6950 -1.43%
2016-01-12 0 0.700 0.630 0.700 0.680 0.700 80,000 55,800 0.6975 0.700 0.630 0.700 0.680 0.700 80,000 0.6975 0.00%
2016-01-11 0 0.700 0.650 0.700 0.670 0.700 285,000 193,500 0.6789 0.700 0.650 0.700 0.670 0.700 285,000 0.6789 1.45%
2016-01-08 0 0.690 0.650 0.690 0.690 0.700 115,000 80,000 0.6957 0.690 0.650 0.690 0.690 0.700 115,000 0.6957 0.00%
2016-01-07 0 0.690 0.670 0.690 0.670 0.700 80,000 55,350 0.6919 0.690 0.670 0.690 0.670 0.700 80,000 0.6919 -1.43%
2016-01-06 0 0.700 0.640 0.700 0.640 0.700 80,000 55,600 0.6950 0.700 0.640 0.700 0.640 0.700 80,000 0.6950 11.11%
2016-01-05 0 0.630 0.630 0.700 0.630 0.690 175,000 115,250 0.6586 0.630 0.630 0.700 0.630 0.690 175,000 0.6586 -4.55%
2016-01-04 0 0.660 0.650 0.660 0.660 0.700 175,000 117,600 0.6720 0.660 0.650 0.660 0.660 0.700 175,000 0.6720 -5.71%
2015-12-31 0 0.700 0.690 0.700 0.690 0.700 140,000 97,850 0.6989 0.700 0.690 0.700 0.690 0.700 140,000 0.6989 0.00%
2015-12-30 0 0.700 0.680 0.700 0.700 0.700 80,000 56,000 0.7000 0.700 0.680 0.700 0.700 0.700 80,000 0.7000 0.00%
2015-12-29 0 0.700 0.690 0.700 0.690 0.700 90,000 62,900 0.6989 0.700 0.690 0.700 0.690 0.700 90,000 0.6989 1.45%
2015-12-28 0 0.690 0.680 0.690 0.690 0.700 130,000 90,450 0.6958 0.690 0.680 0.690 0.690 0.700 130,000 0.6958 -1.43%
2015-12-24 0 0.700 0.500 0.700 0.700 0.700 70,000 49,000 0.7000 0.700 0.500 0.700 0.700 0.700 70,000 0.7000 0.00%
2015-12-23 0 0.700 0.500 0.700 0.700 0.700 70,000 49,000 0.7000 0.700 0.500 0.700 0.700 0.700 70,000 0.7000 0.00%
2015-12-22 0 0.700 0.250 0.700 0.700 0.700 70,000 49,000 0.7000 0.700 0.250 0.700 0.700 0.700 70,000 0.7000 0.00%
2015-12-21 0 0.700 0.610 0.700 0.700 0.700 70,000 49,000 0.7000 0.700 0.610 0.700 0.700 0.700 70,000 0.7000 0.00%
2015-12-18 0 0.700 0.640 0.700 0.700 0.700 70,000 49,000 0.7000 0.700 0.640 0.700 0.700 0.700 70,000 0.7000 0.00%
2015-12-17 0 0.700 0.630 0.700 0.700 0.700 70,000 49,000 0.7000 0.700 0.630 0.700 0.700 0.700 70,000 0.7000 0.00%
2015-12-16 0 0.700 0.630 0.700 0.690 0.700 70,000 48,600 0.6943 0.700 0.630 0.700 0.690 0.700 70,000 0.6943 0.00%
2015-12-15 0 0.700 0.630 0.700 0.700 0.700 95,000 66,500 0.7000 0.700 0.630 0.700 0.700 0.700 95,000 0.7000 0.00%
2015-12-14 0 0.700 0.660 0.700 0.660 0.720 75,000 52,450 0.6993 0.700 0.660 0.700 0.660 0.720 75,000 0.6993 11.11%
2015-12-11 0 0.630 0.620 0.690 0.620 0.630 75,000 47,100 0.6280 0.630 0.620 0.690 0.620 0.630 75,000 0.6280 0.00%
2015-12-10 0 0.630 0.480 0.690 - - 0 0 - 0.630 0.480 0.690 - - 0 - 0.00%
2015-12-09 0 0.630 0.630 0.700 0.630 0.630 10,000 6,300 0.6300 0.630 0.630 0.700 0.630 0.630 10,000 0.6300 -3.08%
2015-12-08 0 0.650 0.405 0.700 0.650 0.660 85,000 55,300 0.6506 0.650 0.405 0.700 0.650 0.660 85,000 0.6506 -1.52%
2015-12-07 0 0.660 0.650 0.660 0.660 0.660 15,000 9,900 0.6600 0.660 0.650 0.660 0.660 0.660 15,000 0.6600 0.00%
2015-12-04 0 0.660 0.660 0.760 - - 0 0 - 0.660 0.660 0.760 - - 0 - 0.00%
2015-12-03 0 0.660 0.660 0.760 0.660 0.660 35,000 23,100 0.6600 0.660 0.660 0.760 0.660 0.660 35,000 0.6600 0.00%
2015-12-02 0 0.660 0.660 0.760 - - 0 0 - 0.660 0.660 0.760 - - 0 - 0.00%
2015-12-01 0 0.660 0.660 0.750 0.660 0.660 10,000 6,600 0.6600 0.660 0.660 0.750 0.660 0.660 10,000 0.6600 -1.49%
2015-11-30 0 0.670 0.660 0.760 0.670 0.670 5,000 3,350 0.6700 0.670 0.660 0.760 0.670 0.670 5,000 0.6700 -1.47%
2015-11-27 0 0.680 0.660 0.760 - - 0 0 - 0.680 0.660 0.760 - - 0 - 0.00%
2015-11-26 0 0.680 0.660 0.750 - - 0 0 - 0.680 0.660 0.750 - - 0 - 0.00%
2015-11-25 0 0.680 0.660 0.760 - - 0 0 - 0.680 0.660 0.760 - - 0 - 0.00%
2015-11-24 0 0.680 0.680 0.760 0.680 0.680 30,000 20,400 0.6800 0.680 0.680 0.760 0.680 0.680 30,000 0.6800 0.00%
2015-11-23 0 0.680 0.660 0.720 - - 0 0 - 0.680 0.660 0.720 - - 0 - 0.00%
2015-11-20 0 0.680 0.680 0.710 0.680 0.680 45,000 30,600 0.6800 0.680 0.680 0.710 0.680 0.680 45,000 0.6800 -1.45%
2015-11-19 0 0.690 0.690 0.730 0.680 0.690 100,000 68,700 0.6870 0.690 0.690 0.730 0.680 0.690 100,000 0.6870 -1.43%
2015-11-18 0 0.700 0.690 0.750 - - 0 0 - 0.700 0.690 0.750 - - 0 - 0.00%
2015-11-17 0 0.700 0.690 0.760 - - 0 0 - 0.700 0.690 0.760 - - 0 - 0.00%
2015-11-16 0 0.700 0.680 0.720 - - 0 0 - 0.700 0.680 0.720 - - 0 - 0.00%
2015-11-13 0 0.700 0.700 0.710 0.700 0.700 80,000 56,000 0.7000 0.700 0.700 0.710 0.700 0.700 80,000 0.7000 -4.11%
2015-11-12 0 0.730 0.700 0.740 - - 0 0 - 0.730 0.700 0.740 - - 0 - 0.00%
2015-11-11 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - -1.35%
2015-11-10 0 0.740 0.700 0.740 0.740 0.740 30,000 22,200 0.7400 0.740 0.700 0.740 0.740 0.740 30,000 0.7400 1.37%
2015-11-09 0 0.730 0.700 0.740 0.730 0.730 150,000 109,500 0.7300 0.730 0.700 0.740 0.730 0.730 150,000 0.7300 4.29%
2015-11-06 0 0.700 0.700 0.750 0.660 0.750 75,000 52,550 0.7007 0.700 0.700 0.750 0.660 0.750 75,000 0.7007 -9.09%
2015-11-05 0 0.770 0.740 0.770 0.720 0.770 440,000 328,250 0.7460 0.770 0.740 0.770 0.720 0.770 440,000 0.7460 6.94%
2015-11-04 0 0.720 0.700 0.720 0.710 0.720 185,000 132,650 0.7170 0.720 0.700 0.720 0.710 0.720 185,000 0.7170 2.86%
2015-11-03 0 0.700 0.700 0.720 - - 0 0 - 0.700 0.700 0.720 - - 0 - 2.94%
2015-11-02 0 0.680 0.680 0.760 0.670 0.680 120,000 80,600 0.6717 0.680 0.680 0.760 0.670 0.680 120,000 0.6717 -1.45%
2015-10-30 0 0.690 0.690 0.700 0.690 0.690 10,000 6,900 0.6900 0.690 0.690 0.700 0.690 0.690 10,000 0.6900 0.00%
2015-10-29 0 0.690 0.690 0.720 0.690 0.700 170,000 117,750 0.6926 0.690 0.690 0.720 0.690 0.700 170,000 0.6926 6.15%
2015-10-28 0 0.650 0.650 0.700 0.640 0.650 30,000 19,300 0.6433 0.650 0.650 0.700 0.640 0.650 30,000 0.6433 1.56%
2015-10-27 0 0.640 0.520 0.750 - - 0 0 - 0.640 0.520 0.750 - - 0 - 0.00%
2015-10-26 0 0.640 0.640 0.680 0.640 0.640 35,000 22,400 0.6400 0.640 0.640 0.680 0.640 0.640 35,000 0.6400 0.00%
2015-10-23 0 0.640 0.640 0.650 0.640 0.640 60,000 38,400 0.6400 0.640 0.640 0.650 0.640 0.640 60,000 0.6400 -1.54%
2015-10-22 0 0.650 0.580 0.650 0.650 0.650 5,000 3,250 0.6500 0.650 0.580 0.650 0.650 0.650 5,000 0.6500 0.00%
2015-10-20 0 0.650 0.580 0.700 - - 0 0 - 0.650 0.580 0.700 - - 0 - 0.00%
2015-10-19 0 0.650 0.630 0.650 0.650 0.650 80,000 52,000 0.6500 0.650 0.630 0.650 0.650 0.650 80,000 0.6500 0.00%
2015-10-16 0 0.650 0.650 0.700 - - 0 0 - 0.650 0.650 0.700 - - 0 - 0.00%
2015-10-15 0 0.650 0.650 0.690 0.650 0.650 10,000 6,500 0.6500 0.650 0.650 0.690 0.650 0.650 10,000 0.6500 0.00%
2015-10-14 0 0.650 0.650 0.690 0.650 0.650 15,000 9,750 0.6500 0.650 0.650 0.690 0.650 0.650 15,000 0.6500 -5.80%
2015-10-13 0 0.690 0.690 0.700 0.690 0.700 90,000 62,200 0.6911 0.690 0.690 0.700 0.690 0.700 90,000 0.6911 0.00%
2015-10-12 0 0.690 0.660 0.690 0.640 0.720 200,000 133,350 0.6668 0.690 0.660 0.690 0.640 0.720 200,000 0.6668 6.15%
2015-10-09 0 0.650 0.630 0.650 0.650 0.770 1,170,000 811,050 0.6932 0.650 0.630 0.650 0.650 0.770 1,170,000 0.6932 0.00%
2015-10-08 0 0.650 0.590 0.690 0.650 0.650 50,000 32,500 0.6500 0.650 0.590 0.690 0.650 0.650 50,000 0.6500 12.07%
2015-10-07 0 0.580 0.510 0.650 - - 0 0 - 0.580 0.510 0.650 - - 0 - 0.00%
2015-10-06 0 0.580 0.580 0.650 - - 0 0 - 0.580 0.580 0.650 - - 0 - 0.00%
2015-10-05 0 0.580 0.500 0.670 - - 0 0 - 0.580 0.500 0.670 - - 0 - 0.00%
2015-10-02 0 0.580 0.550 0.640 - - 0 0 - 0.580 0.550 0.640 - - 0 - 0.00%
2015-09-30 0 0.580 0.580 0.650 0.580 0.580 20,000 11,600 0.5800 0.580 0.580 0.650 0.580 0.580 20,000 0.5800 0.00%
2015-09-29 0 0.580 0.570 0.580 0.570 0.580 35,000 20,000 0.5714 0.580 0.570 0.580 0.570 0.580 35,000 0.5714 1.75%
2015-09-25 0 0.570 0.570 0.670 - - 0 0 - 0.570 0.570 0.670 - - 0 - 0.00%
2015-09-24 0 0.570 0.570 0.670 - - 0 0 - 0.570 0.570 0.670 - - 0 - 0.00%
2015-09-23 0 0.570 0.570 0.650 - - 0 0 - 0.570 0.570 0.650 - - 0 - 0.00%
2015-09-22 0 0.570 0.570 0.640 0.570 0.570 95,000 54,150 0.5700 0.570 0.570 0.640 0.570 0.570 95,000 0.5700 0.00%
2015-09-21 0 0.570 0.570 0.620 0.570 0.580 10,000 5,750 0.5750 0.570 0.570 0.620 0.570 0.580 10,000 0.5750 0.00%
2015-09-18 0 0.570 0.570 0.590 - - 0 0 - 0.570 0.570 0.590 - - 0 - 0.00%
2015-09-17 0 0.570 0.570 0.580 - - 0 0 - 0.570 0.570 0.580 - - 0 - 0.00%
2015-09-16 0 0.570 0.570 0.590 0.570 0.570 10,000 5,700 0.5700 0.570 0.570 0.590 0.570 0.570 10,000 0.5700 0.00%
2015-09-15 0 0.570 0.570 0.590 0.570 0.570 95,000 54,150 0.5700 0.570 0.570 0.590 0.570 0.570 95,000 0.5700 0.00%
2015-09-14 0 0.570 0.570 0.580 0.570 0.570 185,000 105,450 0.5700 0.570 0.570 0.580 0.570 0.570 185,000 0.5700 0.00%
2015-09-11 0 0.570 0.570 0.600 - - 0 0 - 0.570 0.570 0.600 - - 0 - 0.00%
2015-09-10 0 0.570 0.570 0.590 0.570 0.570 50,000 28,500 0.5700 0.570 0.570 0.590 0.570 0.570 50,000 0.5700 0.00%
2015-09-09 0 0.570 0.570 0.590 0.570 0.580 360,000 207,300 0.5758 0.570 0.570 0.590 0.570 0.580 360,000 0.5758 -1.72%
2015-09-08 0 0.580 0.560 0.580 0.580 0.580 50,000 29,000 0.5800 0.580 0.560 0.580 0.580 0.580 50,000 0.5800 3.57%
2015-09-07 0 0.560 0.560 0.570 - - 0 0 - 0.560 0.560 0.570 - - 0 - 0.00%
2015-09-04 0 0.560 0.560 0.590 0.560 0.560 85,000 47,600 0.5600 0.560 0.560 0.590 0.560 0.560 85,000 0.5600 0.00%
2015-09-02 0 0.560 0.560 0.580 0.560 0.560 20,000 11,200 0.5600 0.560 0.560 0.580 0.560 0.560 20,000 0.5600 0.00%
2015-09-01 0 0.560 0.560 0.570 0.560 0.560 25,000 14,000 0.5600 0.560 0.560 0.570 0.560 0.560 25,000 0.5600 0.00%
2015-08-31 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 0.00%
2015-08-28 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2015-08-27 0 0.560 0.520 0.590 0.560 0.560 100,000 56,000 0.5600 0.560 0.520 0.590 0.560 0.560 100,000 0.5600 12.00%
2015-08-26 0 0.500 0.500 0.570 0.500 0.520 290,000 148,600 0.5124 0.500 0.500 0.570 0.500 0.520 290,000 0.5124 -1.96%
2015-08-25 0 0.510 0.510 0.570 0.480 0.500 100,000 49,650 0.4965 0.510 0.510 0.570 0.480 0.500 100,000 0.4965 -10.53%
2015-08-24 0 0.570 0.500 0.570 0.580 0.600 465,000 272,200 0.5854 0.570 0.500 0.570 0.580 0.600 465,000 0.5854 -5.00%
2015-08-21 0 0.600 0.560 0.600 0.520 0.600 320,000 181,500 0.5672 0.600 0.560 0.600 0.520 0.600 320,000 0.5672 3.45%
2015-08-20 0 0.580 0.570 0.610 0.570 0.580 25,000 14,400 0.5760 0.580 0.570 0.610 0.570 0.580 25,000 0.5760 -1.69%
2015-08-19 0 0.590 0.590 0.620 0.590 0.620 1,480,000 910,550 0.6152 0.590 0.590 0.620 0.590 0.620 1,480,000 0.6152 -4.84%
2015-08-18 0 0.620 0.610 0.620 0.620 0.620 190,000 117,800 0.6200 0.620 0.610 0.620 0.620 0.620 190,000 0.6200 3.33%
2015-08-17 0 0.600 0.600 0.640 - - 0 0 - 0.600 0.600 0.640 - - 0 - 3.45%
2015-08-14 0 0.580 0.580 0.600 - - 0 0 - 0.580 0.580 0.600 - - 0 - 0.00%
2015-08-13 0 0.580 0.580 0.650 - - 0 0 - 0.580 0.580 0.650 - - 0 - 3.57%
2015-08-12 0 0.560 0.550 0.580 0.540 0.570 280,000 155,850 0.5566 0.560 0.550 0.580 0.540 0.570 280,000 0.5566 -1.75%
2015-08-11 0 0.570 0.570 0.650 0.570 0.570 110,000 62,700 0.5700 0.570 0.570 0.650 0.570 0.570 110,000 0.5700 0.00%
2015-08-10 0 0.570 0.570 0.650 0.560 0.560 30,000 16,800 0.5600 0.570 0.570 0.650 0.560 0.560 30,000 0.5600 -6.56%
2015-08-07 0 0.610 0.600 0.610 0.600 0.610 480,000 288,050 0.6001 0.610 0.600 0.610 0.600 0.610 480,000 0.6001 1.67%
2015-08-06 0 0.600 0.600 0.610 0.600 0.600 100,000 60,000 0.6000 0.600 0.600 0.610 0.600 0.600 100,000 0.6000 1.69%
2015-08-05 0 0.590 0.590 0.650 0.590 0.590 55,000 32,450 0.5900 0.590 0.590 0.650 0.590 0.590 55,000 0.5900 0.00%
2015-08-04 0 0.590 0.590 0.640 0.590 0.590 145,000 85,550 0.5900 0.590 0.590 0.640 0.590 0.590 145,000 0.5900 0.00%
2015-08-03 0 0.590 0.590 0.610 0.590 0.590 40,000 23,600 0.5900 0.590 0.590 0.610 0.590 0.590 40,000 0.5900 1.72%
2015-07-31 0 0.580 0.580 0.630 0.580 0.590 160,000 93,400 0.5838 0.580 0.580 0.630 0.580 0.590 160,000 0.5838 -3.33%
2015-07-30 0 0.600 0.560 0.620 0.600 0.610 305,000 184,500 0.6049 0.600 0.560 0.620 0.600 0.610 305,000 0.6049 -1.64%
2015-07-29 0 0.610 0.610 0.650 0.610 0.610 50,000 30,500 0.6100 0.610 0.610 0.650 0.610 0.610 50,000 0.6100 1.67%
2015-07-28 0 0.600 0.600 0.650 0.600 0.600 60,000 36,000 0.6000 0.600 0.600 0.650 0.600 0.600 60,000 0.6000 0.00%
2015-07-27 0 0.600 0.540 0.600 0.600 0.650 575,000 362,450 0.6303 0.600 0.540 0.600 0.600 0.650 575,000 0.6303 -7.69%
2015-07-24 0 0.650 0.600 0.650 0.600 0.650 40,000 24,500 0.6125 0.650 0.600 0.650 0.600 0.650 40,000 0.6125 0.00%
2015-07-23 0 0.650 0.650 0.680 0.650 0.650 220,000 143,000 0.6500 0.650 0.650 0.680 0.650 0.650 220,000 0.6500 0.00%
2015-07-22 0 0.650 0.650 0.660 0.640 0.650 325,000 208,900 0.6428 0.650 0.650 0.660 0.640 0.650 325,000 0.6428 3.17%
2015-07-21 0 0.630 0.630 0.680 - - 0 0 - 0.630 0.630 0.680 - - 0 - 0.00%
2015-07-20 0 0.630 0.600 0.640 0.630 0.650 215,000 135,550 0.6305 0.630 0.600 0.640 0.630 0.650 215,000 0.6305 1.61%
2015-07-17 0 0.620 0.620 0.630 0.580 0.670 260,000 160,400 0.6169 0.620 0.620 0.630 0.580 0.670 260,000 0.6169 8.77%
2015-07-16 0 0.570 0.570 0.590 0.570 0.570 385,000 219,450 0.5700 0.570 0.570 0.590 0.570 0.570 385,000 0.5700 0.00%
2015-07-15 0 0.570 0.500 0.570 0.570 0.570 165,000 94,050 0.5700 0.570 0.500 0.570 0.570 0.570 165,000 0.5700 0.00%
2015-07-14 0 0.570 0.570 0.600 0.570 0.570 65,000 37,050 0.5700 0.570 0.570 0.600 0.570 0.570 65,000 0.5700 0.00%
2015-07-13 0 0.570 0.570 0.590 0.570 0.570 175,000 99,750 0.5700 0.570 0.570 0.590 0.570 0.570 175,000 0.5700 0.00%
2015-07-10 0 0.570 0.550 0.570 0.520 0.620 765,000 427,600 0.5590 0.570 0.550 0.570 0.520 0.620 765,000 0.5590 14.00%
2015-07-09 0 0.500 0.500 0.540 0.500 0.550 605,000 313,500 0.5182 0.500 0.500 0.540 0.500 0.550 605,000 0.5182 13.64%
2015-07-08 0 0.440 0.410 0.460 0.395 0.470 3,085,000 1,348,175 0.4370 0.440 0.410 0.460 0.395 0.470 3,085,000 0.4370 -8.33%
2015-07-07 0 0.480 0.480 0.490 0.470 0.480 560,000 267,125 0.4770 0.480 0.480 0.490 0.470 0.480 560,000 0.4770 -11.11%
2015-07-06 0 0.540 0.540 0.550 0.490 0.680 1,950,000 1,093,550 0.5608 0.540 0.540 0.550 0.490 0.680 1,950,000 0.5608 -20.59%
2015-07-03 0 0.680 0.680 0.710 0.680 0.730 555,000 388,700 0.7004 0.680 0.680 0.710 0.680 0.730 555,000 0.7004 -9.33%
2015-07-02 0 0.750 0.750 0.760 0.700 0.760 1,000,000 731,650 0.7317 0.750 0.750 0.760 0.700 0.760 1,000,000 0.7317 1.35%
2015-06-30 0 0.740 0.730 0.740 0.720 0.770 175,000 132,100 0.7549 0.740 0.730 0.740 0.720 0.770 175,000 0.7549 2.78%
2015-06-29 0 0.720 0.710 0.720 0.700 0.770 875,000 629,800 0.7198 0.720 0.710 0.720 0.700 0.770 875,000 0.7198 -4.00%
2015-06-26 0 0.750 0.750 0.770 0.750 0.780 430,000 324,200 0.7540 0.750 0.750 0.770 0.750 0.780 430,000 0.7540 -2.60%
2015-06-25 0 0.770 0.770 0.800 0.760 0.790 1,280,000 990,800 0.7741 0.770 0.770 0.800 0.760 0.790 1,280,000 0.7741 -7.23%
2015-06-24 0 0.830 0.790 0.830 0.750 0.840 2,480,000 2,023,150 0.8158 0.830 0.790 0.830 0.750 0.840 2,480,000 0.8158 6.41%
2015-06-23 0 0.780 0.760 0.790 0.780 0.800 335,000 262,100 0.7824 0.780 0.760 0.790 0.780 0.800 335,000 0.7824 0.00%
2015-06-22 0 0.780 0.760 0.790 0.740 0.790 779,900 588,771 0.7549 0.780 0.760 0.790 0.740 0.790 779,900 0.7549 2.63%
2015-06-19 0 0.760 0.760 0.780 0.750 0.780 625,000 477,100 0.7634 0.760 0.760 0.780 0.750 0.780 625,000 0.7634 -3.80%
2015-06-18 0 0.790 0.790 0.800 0.780 0.800 220,000 173,650 0.7893 0.790 0.790 0.800 0.780 0.800 220,000 0.7893 0.00%
2015-06-17 0 0.790 0.790 0.800 0.780 0.820 2,315,000 1,845,800 0.7973 0.790 0.790 0.800 0.780 0.820 2,315,000 0.7973 -1.25%
2015-06-16 0 0.800 0.800 0.810 0.800 0.840 845,000 682,900 0.8082 0.800 0.800 0.810 0.800 0.840 845,000 0.8082 1.27%
2015-06-15 0 0.790 0.790 0.800 0.790 0.800 390,000 308,900 0.7921 0.790 0.790 0.800 0.790 0.800 390,000 0.7921 1.28%
2015-06-12 0 0.780 0.780 0.800 0.780 0.820 1,385,000 1,103,100 0.7965 0.780 0.780 0.800 0.780 0.820 1,385,000 0.7965 0.00%
2015-06-11 0 0.780 0.750 0.780 0.740 0.780 1,865,000 1,403,700 0.7527 0.780 0.750 0.780 0.740 0.780 1,865,000 0.7527 5.41%
2015-06-10 0 0.740 0.740 0.780 0.740 0.800 4,125,000 3,157,150 0.7654 0.740 0.740 0.780 0.740 0.800 4,125,000 0.7654 -5.13%
2015-06-09 0 0.780 0.780 0.800 0.750 0.860 2,685,000 2,188,250 0.8150 0.780 0.780 0.800 0.750 0.860 2,685,000 0.8150 -4.88%
2015-06-08 0 0.820 0.810 0.820 0.750 0.820 2,110,000 1,651,050 0.7825 0.820 0.810 0.820 0.750 0.820 2,110,000 0.7825 7.89%
2015-06-05 0 0.760 0.750 0.760 0.750 0.800 6,655,000 5,112,100 0.7682 0.760 0.750 0.760 0.750 0.800 6,655,000 0.7682 -5.00%
2015-06-04 0 0.800 0.750 0.810 0.750 0.870 3,940,000 3,169,450 0.8044 0.800 0.750 0.810 0.750 0.870 3,940,000 0.8044 -5.88%
2015-06-03 0 0.850 0.830 0.860 0.820 0.900 5,130,000 4,379,050 0.8536 0.850 0.830 0.860 0.820 0.900 5,130,000 0.8536 -5.56%
2015-06-02 0 0.900 0.870 0.900 0.870 0.940 3,280,000 2,903,800 0.8853 0.900 0.870 0.900 0.870 0.940 3,280,000 0.8853 -2.17%
2015-06-01 0 0.920 0.890 0.920 0.880 0.950 5,160,000 4,693,750 0.9096 0.920 0.890 0.920 0.880 0.950 5,160,000 0.9096 4.55%
2015-05-29 0 0.880 0.860 0.900 0.850 0.970 6,255,000 5,707,450 0.9125 0.880 0.860 0.900 0.850 0.970 6,255,000 0.9125 -3.30%
2015-05-28 0 0.910 0.900 0.920 0.900 1.120 10,645,000 10,414,200 0.9783 0.910 0.900 0.920 0.900 1.120 10,645,000 0.9783 1.11%
2015-05-27 0 0.900 0.860 0.900 0.900 0.950 3,405,000 3,148,950 0.9248 0.900 0.860 0.900 0.900 0.950 3,405,000 0.9248 -2.17%
2015-05-26 0 0.920 0.900 0.920 0.810 0.950 17,470,000 15,836,650 0.9065 0.920 0.900 0.920 0.810 0.950 17,470,000 0.9065 17.95%
2015-05-22 0 0.780 0.760 0.800 0.780 0.850 4,310,000 3,505,450 0.8133 0.780 0.760 0.800 0.780 0.850 4,310,000 0.8133 -6.02%
2015-05-21 0 0.830 0.830 0.840 0.800 0.850 5,380,000 4,453,650 0.8278 0.830 0.830 0.840 0.800 0.850 5,380,000 0.8278 3.75%
2015-05-20 0 0.800 0.790 0.810 0.800 0.830 3,345,000 2,726,700 0.8152 0.800 0.790 0.810 0.800 0.830 3,345,000 0.8152 0.00%
2015-05-19 0 0.800 0.780 0.800 0.750 0.810 4,290,000 3,390,750 0.7904 0.800 0.780 0.800 0.750 0.810 4,290,000 0.7904 0.00%
2015-05-18 0 0.800 0.780 0.800 0.730 0.850 13,235,000 10,335,550 0.7809 0.800 0.780 0.800 0.730 0.850 13,235,000 0.7809 -3.61%
2015-05-15 0 0.830 0.800 0.830 0.800 0.880 5,280,000 4,425,500 0.8382 0.830 0.800 0.830 0.800 0.880 5,280,000 0.8382 -1.19%
2015-05-14 0 0.840 0.820 0.850 0.800 0.860 3,120,000 2,611,950 0.8372 0.840 0.820 0.850 0.800 0.860 3,120,000 0.8372 -1.18%
2015-05-13 0 0.850 0.830 0.850 0.770 0.870 1,920,000 1,611,400 0.8393 0.850 0.830 0.850 0.770 0.870 1,920,000 0.8393 0.00%
2015-05-12 0 0.850 0.820 0.890 0.850 0.920 2,545,000 2,262,800 0.8891 0.850 0.820 0.890 0.850 0.920 2,545,000 0.8891 -5.56%
2015-05-11 0 0.900 0.880 0.900 0.850 0.990 4,190,000 3,859,500 0.9211 0.900 0.880 0.900 0.850 0.990 4,190,000 0.9211 -5.26%
2015-05-08 0 0.950 0.930 0.950 0.920 1.070 7,670,000 7,620,900 0.9936 0.950 0.930 0.950 0.920 1.070 7,670,000 0.9936 -3.06%
2015-05-07 0 0.980 0.950 0.980 0.950 1.010 17,360,000 16,917,650 0.9745 0.980 0.950 0.980 0.950 1.010 17,360,000 0.9745 3.16%
2015-05-06 0 0.950 0.930 0.950 0.860 0.980 10,445,000 9,639,350 0.9229 0.950 0.930 0.950 0.860 0.980 10,445,000 0.9229 7.95%
2015-05-05 0 0.880 0.880 0.890 0.810 0.950 6,605,000 5,780,450 0.8752 0.880 0.880 0.890 0.810 0.950 6,605,000 0.8752 3.53%
2015-05-04 0 0.850 0.840 0.850 0.820 0.930 9,690,000 8,527,300 0.8800 0.850 0.840 0.850 0.820 0.930 9,690,000 0.8800 13.33%
2015-04-30 0 0.750 0.740 0.750 0.720 0.780 9,260,000 6,957,400 0.7513 0.750 0.740 0.750 0.720 0.780 9,260,000 0.7513 5.63%
2015-04-29 0 0.710 0.710 0.720 0.650 0.730 2,045,000 1,420,200 0.6945 0.710 0.710 0.720 0.650 0.730 2,045,000 0.6945 9.23%
2015-04-28 0 0.650 0.640 0.650 0.610 0.660 3,715,000 2,374,450 0.6392 0.650 0.640 0.650 0.610 0.660 3,715,000 0.6392 8.33%
2015-04-27 0 0.600 0.600 0.610 0.580 0.600 1,010,000 602,200 0.5962 0.600 0.600 0.610 0.580 0.600 1,010,000 0.5962 0.00%
2015-04-24 0 0.600 0.600 0.610 0.580 0.630 2,130,000 1,294,900 0.6079 0.600 0.600 0.610 0.580 0.630 2,130,000 0.6079 -7.69%
2015-04-23 0 0.650 0.640 0.650 0.620 0.680 4,535,000 2,931,650 0.6464 0.650 0.640 0.650 0.620 0.680 4,535,000 0.6464 4.84%
2015-04-22 0 0.620 0.610 0.630 0.520 0.640 6,385,000 3,811,000 0.5969 0.620 0.610 0.630 0.520 0.640 6,385,000 0.5969 21.57%
2015-04-21 0 0.510 0.500 0.510 0.500 0.550 3,075,000 1,590,200 0.5171 0.510 0.500 0.510 0.500 0.550 3,075,000 0.5171 -3.77%
2015-04-20 0 0.530 0.520 0.530 0.520 0.580 5,600,000 2,998,200 0.5354 0.530 0.520 0.530 0.520 0.580 5,600,000 0.5354 -8.62%
2015-04-17 0 0.580 0.570 0.580 0.570 0.620 3,300,000 1,942,750 0.5887 0.580 0.570 0.580 0.570 0.620 3,300,000 0.5887 -4.92%
2015-04-16 0 0.610 0.610 0.630 0.600 0.680 8,025,000 4,903,850 0.6111 0.610 0.610 0.630 0.600 0.680 8,025,000 0.6111 -10.29%
2015-04-15 0 0.680 0.670 0.680 0.670 0.790 2,815,000 1,973,650 0.7011 0.680 0.670 0.680 0.670 0.790 2,815,000 0.7011 -8.11%
2015-04-14 0 0.740 0.740 0.750 0.700 0.750 440,000 318,550 0.7240 0.740 0.740 0.750 0.700 0.750 440,000 0.7240 1.37%
2015-04-13 0 0.730 0.730 0.750 0.700 0.820 1,660,000 1,223,250 0.7369 0.730 0.730 0.750 0.700 0.820 1,660,000 0.7369 -5.19%
2015-04-10 0 0.770 0.770 0.830 0.660 0.900 1,065,000 851,850 0.7999 0.770 0.770 0.830 0.660 0.900 1,065,000 0.7999 28.33%
2015-04-09 0 0.600 0.590 0.680 - - 0 0 - 0.600 0.590 0.680 - - 0 - 0.00%
2015-04-08 0 0.600 0.590 0.620 0.600 0.620 355,000 216,000 0.6085 0.600 0.590 0.620 0.600 0.620 355,000 0.6085 -1.64%
2015-04-02 0 0.610 0.590 0.680 - - 0 0 - 0.610 0.590 0.680 - - 0 - 0.00%
2015-04-01 0 0.610 0.580 0.680 - - 0 0 - 0.610 0.580 0.680 - - 0 - 0.00%
2015-03-31 0 0.610 0.600 0.680 0.610 0.610 50,000 30,500 0.6100 0.610 0.600 0.680 0.610 0.610 50,000 0.6100 1.67%
2015-03-30 0 0.600 0.580 0.600 0.580 0.600 30,000 17,650 0.5883 0.600 0.580 0.600 0.580 0.600 30,000 0.5883 3.45%
2015-03-27 0 0.580 0.570 0.580 0.580 0.580 10,000 5,800 0.5800 0.580 0.570 0.580 0.580 0.580 10,000 0.5800 0.00%
2015-03-26 0 0.580 0.570 0.670 - - 0 0 - 0.580 0.570 0.670 - - 0 - 0.00%
2015-03-25 0 0.580 0.570 0.580 - - 0 0 - 0.580 0.570 0.580 - - 0 - 0.00%
2015-03-24 0 0.580 0.570 0.620 - - 0 0 - 0.580 0.570 0.620 - - 0 - 0.00%
2015-03-23 0 0.580 0.480 0.680 - - 0 0 - 0.580 0.480 0.680 - - 0 - 0.00%
2015-03-20 0 0.580 0.570 0.600 - - 0 0 - 0.580 0.570 0.600 - - 0 - 0.00%
2015-03-19 0 0.580 0.560 0.580 0.570 0.580 300,000 172,000 0.5733 0.580 0.560 0.580 0.570 0.580 300,000 0.5733 0.00%
2015-03-18 0 0.580 0.570 0.670 - - 0 0 - 0.580 0.570 0.670 - - 0 - 0.00%
2015-03-17 0 0.580 0.500 0.600 - - 0 0 - 0.580 0.500 0.600 - - 0 - 0.00%
2015-03-16 0 0.580 0.580 0.680 - - 0 0 - 0.580 0.580 0.680 - - 0 - 0.00%
2015-03-13 0 0.580 0.570 0.660 - - 0 0 - 0.580 0.570 0.660 - - 0 - 0.00%
2015-03-12 0 0.580 0.580 0.680 0.560 0.560 10,000 5,600 0.5600 0.580 0.580 0.680 0.560 0.560 10,000 0.5600 -4.92%
2015-03-11 0 0.610 0.610 0.620 0.610 0.610 5,000 3,050 0.6100 0.610 0.610 0.620 0.610 0.610 5,000 0.6100 0.00%
2015-03-10 0 0.610 0.580 0.620 - - 0 0 - 0.610 0.580 0.620 - - 0 - 0.00%
2015-03-09 0 0.610 0.550 0.620 0.610 0.620 200,000 122,250 0.6113 0.610 0.550 0.620 0.610 0.620 200,000 0.6113 0.00%
2015-03-06 0 0.610 0.610 0.650 0.600 0.670 120,000 77,900 0.6492 0.610 0.610 0.650 0.600 0.670 120,000 0.6492 -1.61%
2015-03-05 0 0.620 0.610 0.680 0.580 0.690 30,000 19,100 0.6367 0.620 0.610 0.680 0.580 0.690 30,000 0.6367 -10.14%
2015-03-04 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2015-03-03 0 0.690 0.620 0.700 0.690 0.690 20,000 13,800 0.6900 0.690 0.620 0.700 0.690 0.690 20,000 0.6900 13.11%
2015-03-02 0 0.610 0.570 0.690 0.610 0.610 10,000 6,100 0.6100 0.610 0.570 0.690 0.610 0.610 10,000 0.6100 0.00%
2015-02-27 0 0.610 0.560 0.690 - - 0 0 - 0.610 0.560 0.690 - - 0 - 0.00%
2015-02-26 0 0.610 0.610 0.690 0.590 0.590 10,000 5,900 0.5900 0.610 0.610 0.690 0.590 0.590 10,000 0.5900 -3.17%
2015-02-25 0 0.630 0.600 0.700 - - 0 0 - 0.630 0.600 0.700 - - 0 - 0.00%
2015-02-24 0 0.630 0.600 0.690 0.630 0.630 50,000 31,500 0.6300 0.630 0.600 0.690 0.630 0.630 50,000 0.6300 -1.56%
2015-02-23 0 0.640 0.640 0.690 - - 0 0 - 0.640 0.640 0.690 - - 0 - 3.23%
2015-02-18 0 0.620 0.580 0.640 0.600 0.620 30,000 18,400 0.6133 0.620 0.580 0.640 0.600 0.620 30,000 0.6133 5.08%
2015-02-17 0 0.590 0.590 0.610 - - 0 0 - 0.590 0.590 0.610 - - 0 - 1.72%
2015-02-16 0 0.580 0.540 0.620 - - 0 0 - 0.580 0.540 0.620 - - 0 - 0.00%
2015-02-13 0 0.580 0.560 0.580 0.550 0.590 70,000 39,750 0.5679 0.580 0.560 0.580 0.550 0.590 70,000 0.5679 -3.33%
2015-02-12 0 0.600 0.600 0.640 0.560 0.600 70,000 40,600 0.5800 0.600 0.600 0.640 0.560 0.600 70,000 0.5800 -9.09%
2015-02-11 0 0.660 0.560 0.670 - - 0 0 - 0.660 0.560 0.670 - - 0 - 0.00%
2015-02-10 0 0.660 0.560 0.700 - - 0 0 - 0.660 0.560 0.700 - - 0 - 0.00%
2015-02-09 0 0.660 0.570 0.700 - - 0 0 - 0.660 0.570 0.700 - - 0 - 0.00%
2015-02-06 0 0.660 0.590 0.680 - - 0 0 - 0.660 0.590 0.680 - - 0 - 0.00%
2015-02-05 0 0.660 0.600 0.660 0.660 0.660 40,000 26,400 0.6600 0.660 0.600 0.660 0.660 0.660 40,000 0.6600 0.00%
2015-02-04 0 0.660 0.660 0.720 0.660 0.660 25,000 16,500 0.6600 0.660 0.660 0.720 0.660 0.660 25,000 0.6600 0.00%
2015-02-03 0 0.660 0.660 0.740 - - 0 0 - 0.660 0.660 0.740 - - 0 - 1.54%
2015-02-02 0 0.650 0.640 0.750 0.650 0.700 1,220,000 814,100 0.6673 0.650 0.640 0.750 0.650 0.700 1,220,000 0.6673 -7.14%
2015-01-30 0 0.700 0.680 0.730 0.700 0.720 240,000 168,350 0.7015 0.700 0.680 0.730 0.700 0.720 240,000 0.7015 -14.63%
2015-01-29 0 0.820 0.700 0.820 0.820 0.840 40,000 33,500 0.8375 0.820 0.700 0.820 0.820 0.840 40,000 0.8375 15.49%
2015-01-28 0 0.710 - 0.750 - - 0 0 - 0.710 - 0.750 - - 0 - 0.00%
2015-01-27 0 0.710 0.660 0.820 - - 0 0 - 0.710 0.660 0.820 - - 0 - 0.00%
2015-01-26 0 0.710 0.680 0.840 - - 0 0 - 0.710 0.680 0.840 - - 0 - 0.00%
2015-01-23 0 0.710 0.700 0.760 0.710 0.710 30,000 21,300 0.7100 0.710 0.700 0.760 0.710 0.710 30,000 0.7100 2.90%
2015-01-22 0 0.690 0.680 0.800 - - 0 0 - 0.690 0.680 0.800 - - 0 - 0.00%
2015-01-21 0 0.690 0.680 0.780 0.690 0.690 10,000 6,900 0.6900 0.690 0.680 0.780 0.690 0.690 10,000 0.6900 -11.54%
2015-01-20 0 0.780 0.690 0.780 - - 0 0 - 0.780 0.690 0.780 - - 0 - 0.00%
2015-01-19 0 0.780 0.680 0.780 - - 0 0 - 0.780 0.680 0.780 - - 0 - 0.00%
2015-01-16 0 0.780 0.680 0.840 - - 0 0 - 0.780 0.680 0.840 - - 0 - 0.00%
2015-01-15 0 0.780 0.650 0.840 - - 0 0 - 0.780 0.650 0.840 - - 0 - 0.00%
2015-01-14 0 0.780 0.680 0.840 - - 0 0 - 0.780 0.680 0.840 - - 0 - 0.00%
2015-01-13 0 0.780 0.670 0.840 - - 0 0 - 0.780 0.670 0.840 - - 0 - 0.00%
2015-01-12 0 0.780 0.700 0.850 0.680 0.780 15,000 10,700 0.7133 0.780 0.700 0.850 0.680 0.780 15,000 0.7133 8.33%
2015-01-09 0 0.720 0.720 0.730 0.720 0.720 15,000 10,800 0.7200 0.720 0.720 0.730 0.720 0.720 15,000 0.7200 -1.37%
2015-01-08 0 0.730 0.690 0.780 0.730 0.730 20,000 14,600 0.7300 0.730 0.690 0.780 0.730 0.730 20,000 0.7300 -3.95%
2015-01-07 0 0.760 0.680 0.800 - - 6,045,000 4,594,200 0.7600 0.760 0.680 0.800 - - 6,045,000 0.7600 0.00%
2015-01-06 0 0.760 0.740 0.840 0.760 0.760 10,000 7,600 0.7600 0.760 0.740 0.840 0.760 0.760 10,000 0.7600 0.00%
2015-01-05 0 0.760 0.750 0.830 0.760 0.800 240,000 184,750 0.7698 0.760 0.750 0.830 0.760 0.800 240,000 0.7698 -10.59%
2015-01-02 0 0.850 0.750 0.950 - - 0 0 - 0.850 0.750 0.950 - - 0 - 0.00%
2014-12-31 0 0.850 0.770 0.890 - - 0 0 - 0.850 0.770 0.890 - - 0 - 0.00%
2014-12-30 0 0.850 0.800 0.980 0.800 0.850 35,000 28,250 0.8071 0.850 0.800 0.980 0.800 0.850 35,000 0.8071 0.00%
2014-12-29 0 0.850 0.760 0.850 0.850 0.860 55,000 47,250 0.8591 0.850 0.760 0.850 0.850 0.860 55,000 0.8591 -1.16%
2014-12-24 0 0.860 0.850 0.950 0.860 0.860 5,000 4,300 0.8600 0.860 0.850 0.950 0.860 0.860 5,000 0.8600 -9.47%
2014-12-23 0 0.950 0.810 0.950 - - 0 0 - 0.950 0.810 0.950 - - 0 - 0.00%
2014-12-22 0 0.950 0.800 0.950 - - 0 0 - 0.950 0.800 0.950 - - 0 - -1.04%
2014-12-19 0 0.960 0.900 0.960 - - 0 0 - 0.960 0.900 0.960 - - 0 - 0.00%
2014-12-18 0 0.960 0.860 0.960 - - 0 0 - 0.960 0.860 0.960 - - 0 - 0.00%
2014-12-17 0 0.960 0.860 0.960 - - 0 0 - 0.960 0.860 0.960 - - 0 - 0.00%
2014-12-16 0 0.960 0.900 0.960 0.920 0.980 20,000 18,950 0.9475 0.960 0.900 0.960 0.920 0.980 20,000 0.9475 -4.95%
2014-12-15 0 1.010 0.850 1.010 0.900 1.010 210,000 191,150 0.9102 1.010 0.850 1.010 0.900 1.010 210,000 0.9102 -2.88%
2014-12-12 0 1.040 0.960 1.040 - - 0 0 - 1.040 0.960 1.040 - - 0 - -0.95%
2014-12-11 0 1.050 0.940 1.050 0.900 1.080 40,000 39,100 0.9775 1.050 0.940 1.050 0.900 1.080 40,000 0.9775 0.96%
2014-12-10 0 1.040 0.910 1.050 1.040 1.040 20,000 20,800 1.0400 1.040 0.910 1.050 1.040 1.040 20,000 1.0400 0.00%
2014-12-09 0 1.040 0.900 1.040 - - 0 0 - 1.040 0.900 1.040 - - 0 - 0.00%
2014-12-08 0 1.040 0.920 1.150 - - 0 0 - 1.040 0.920 1.150 - - 0 - 0.00%
2014-12-05 0 1.040 0.900 1.040 0.970 1.040 15,000 14,950 0.9967 1.040 0.900 1.040 0.970 1.040 15,000 0.9967 -5.45%
2014-12-04 0 1.100 0.950 1.100 1.100 1.140 25,000 28,050 1.1220 1.100 0.950 1.100 1.100 1.140 25,000 1.1220 0.00%
2014-12-03 0 1.100 0.960 1.100 1.010 1.190 15,000 16,950 1.1300 1.100 0.960 1.100 1.010 1.190 15,000 1.1300 -2.65%
2014-12-02 0 1.130 - 1.160 - - 0 0 - 1.130 - 1.160 - - 0 - 0.00%
2014-12-01 0 1.130 - 1.160 - - 0 0 - 1.130 - 1.160 - - 0 - 0.00%
2014-11-28 0 1.130 0.970 1.130 - - 0 0 - 1.130 0.970 1.130 - - 0 - -1.74%
2014-11-27 0 1.150 0.950 1.190 - - 0 0 - 1.150 0.950 1.190 - - 0 - 0.00%
2014-11-26 0 1.150 0.950 1.150 1.150 1.150 15,000 17,250 1.1500 1.150 0.950 1.150 1.150 1.150 15,000 1.1500 0.00%
2014-11-25 0 1.150 - 1.150 - - 0 0 - 1.150 - 1.150 - - 0 - 0.00%
2014-11-24 0 1.150 1.000 1.230 1.150 1.150 10,000 11,500 1.1500 1.150 1.000 1.230 1.150 1.150 10,000 1.1500 4.55%
2014-11-21 0 1.100 0.930 1.240 - - 0 0 - 1.100 0.930 1.240 - - 0 - 0.00%
2014-11-20 0 1.100 0.990 1.100 - - 0 0 - 1.100 0.990 1.100 - - 0 - -7.56%
2014-11-19 0 1.190 0.920 1.190 - - 0 0 - 1.190 0.920 1.190 - - 0 - 0.00%
2014-11-18 0 1.190 1.100 1.190 1.210 1.220 15,000 18,250 1.2167 1.190 1.100 1.190 1.210 1.220 15,000 1.2167 -2.46%
2014-11-17 1 - - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2014-11-14 1 - - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2014-11-13 1 - - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2014-11-12 1 - - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2014-11-11 1 - - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2014-11-10 1 - - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2014-11-07 1 - - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2014-11-06 1 - - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2014-11-05 1 - - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2014-11-04 1 - - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2014-11-03 0 1.220 1.220 1.260 1.190 1.300 55,000 66,450 1.2082 1.220 1.220 1.260 1.190 1.300 55,000 1.2082 4.27%
2014-10-31 0 1.170 1.120 1.170 1.100 1.180 15,000 17,250 1.1500 1.170 1.120 1.170 1.100 1.180 15,000 1.1500 0.00%
2014-10-30 0 1.170 1.030 1.170 1.160 1.170 40,000 46,700 1.1675 1.170 1.030 1.170 1.160 1.170 40,000 1.1675 1.74%
2014-10-29 0 1.150 1.110 1.170 - - 0 0 - 1.150 1.110 1.170 - - 0 - 0.00%
2014-10-28 0 1.150 1.100 1.230 - - 0 0 - 1.150 1.100 1.230 - - 0 - 0.00%
2014-10-27 0 1.150 1.090 1.200 - - 0 0 - 1.150 1.090 1.200 - - 0 - 0.00%
2014-10-24 0 1.150 1.120 1.240 1.150 1.150 30,000 34,500 1.1500 1.150 1.120 1.240 1.150 1.150 30,000 1.1500 -2.54%
2014-10-23 0 1.180 1.120 1.190 1.150 1.180 45,000 52,500 1.1667 1.180 1.120 1.190 1.150 1.180 45,000 1.1667 -3.28%
2014-10-22 0 1.220 1.190 1.270 1.220 1.380 170,000 220,600 1.2976 1.220 1.190 1.270 1.220 1.380 170,000 1.2976 -6.15%
2014-10-21 0 1.300 1.250 1.340 1.240 1.390 220,000 282,250 1.2830 1.300 1.250 1.340 1.240 1.390 220,000 1.2830 -6.47%
2014-10-20 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2014-10-17 0 1.390 1.350 1.390 1.320 1.400 295,000 402,550 1.3646 1.390 1.350 1.390 1.320 1.400 295,000 1.3646 5.30%
2014-10-16 0 1.320 1.200 1.320 1.200 1.320 120,000 148,500 1.2375 1.320 1.200 1.320 1.200 1.320 120,000 1.2375 7.32%
2014-10-15 0 1.230 1.190 1.280 1.150 1.230 155,000 185,050 1.1939 1.230 1.190 1.280 1.150 1.230 155,000 1.1939 4.24%
2014-10-14 0 1.180 1.160 1.200 1.100 1.180 175,000 201,900 1.1537 1.180 1.160 1.200 1.100 1.180 175,000 1.1537 7.27%
2014-10-13 0 1.100 1.100 1.150 1.040 1.100 80,000 84,800 1.0600 1.100 1.100 1.150 1.040 1.100 80,000 1.0600 5.77%
2014-10-10 0 1.040 0.920 1.040 1.030 1.050 240,000 250,550 1.0440 1.040 0.920 1.040 1.030 1.050 240,000 1.0440 -0.95%
2014-10-09 0 1.050 1.000 1.060 1.000 1.150 630,000 658,450 1.0452 1.050 1.000 1.060 1.000 1.150 630,000 1.0452 -7.89%
2014-10-08 0 1.140 1.050 1.140 1.140 1.150 100,000 114,350 1.1435 1.140 1.050 1.140 1.140 1.150 100,000 1.1435 0.00%
2014-10-07 0 1.140 1.060 1.140 - - 0 0 - 1.140 1.060 1.140 - - 0 - -0.87%
2014-10-06 0 1.150 1.060 1.150 1.140 1.150 150,000 172,450 1.1497 1.150 1.060 1.150 1.140 1.150 150,000 1.1497 4.55%
2014-10-03 0 1.100 1.070 1.150 1.040 1.100 85,000 90,200 1.0612 1.100 1.070 1.150 1.040 1.100 85,000 1.0612 -7.56%
2014-09-30 0 1.190 1.060 1.190 - - 0 0 - 1.190 1.060 1.190 - - 0 - 0.00%
2014-09-29 0 1.190 1.110 1.190 - - 0 0 - 1.190 1.110 1.190 - - 0 - 0.00%
2014-09-26 0 1.190 1.130 1.200 - - 0 0 - 1.190 1.130 1.200 - - 0 - 0.00%
2014-09-25 0 1.190 1.160 1.190 - - 0 0 - 1.190 1.160 1.190 - - 0 - -0.83%
2014-09-24 0 1.200 1.150 1.200 1.150 1.200 105,000 123,950 1.1805 1.200 1.150 1.200 1.150 1.200 105,000 1.1805 1.69%
2014-09-23 0 1.180 1.160 1.210 1.180 1.220 175,000 210,850 1.2049 1.180 1.160 1.210 1.180 1.220 175,000 1.2049 -1.67%
2014-09-22 0 1.200 1.150 1.200 1.200 1.200 75,000 90,000 1.2000 1.200 1.150 1.200 1.200 1.200 75,000 1.2000 4.35%
2014-09-19 0 1.150 1.150 1.200 1.120 1.210 260,000 303,950 1.1690 1.150 1.150 1.200 1.120 1.210 260,000 1.1690 2.68%
2014-09-18 0 1.120 1.090 1.130 1.060 1.120 55,000 60,600 1.1018 1.120 1.090 1.130 1.060 1.120 55,000 1.1018 -0.88%
2014-09-17 0 1.130 1.080 1.140 1.040 1.150 185,000 205,750 1.1122 1.130 1.080 1.140 1.040 1.150 185,000 1.1122 0.00%
2014-09-16 0 1.130 1.100 1.170 1.100 1.210 180,000 203,100 1.1283 1.130 1.100 1.170 1.100 1.210 180,000 1.1283 -3.42%
2014-09-15 0 1.170 1.170 1.200 1.100 1.250 170,000 202,050 1.1885 1.170 1.170 1.200 1.100 1.250 170,000 1.1885 0.00%
2014-09-12 0 1.170 1.120 1.240 1.170 1.340 145,000 172,350 1.1886 1.170 1.120 1.240 1.170 1.340 145,000 1.1886 -6.40%
2014-09-11 0 1.250 1.250 1.270 1.160 1.250 150,000 176,150 1.1743 1.250 1.250 1.270 1.160 1.250 150,000 1.1743 4.17%
2014-09-10 0 1.200 1.110 1.200 1.000 1.260 800,000 899,400 1.1243 1.200 1.110 1.200 1.000 1.260 800,000 1.1243 5.26%
2014-09-08 0 1.140 1.130 1.340 1.130 1.320 70,000 88,100 1.2586 1.140 1.130 1.340 1.130 1.320 70,000 1.2586 -0.87%
2014-09-05 0 1.150 1.150 1.240 1.150 1.200 250,000 289,300 1.1572 1.150 1.150 1.240 1.150 1.200 250,000 1.1572 -4.17%
2014-09-04 0 1.200 1.200 1.300 1.200 1.200 200,000 240,000 1.2000 1.200 1.200 1.300 1.200 1.200 200,000 1.2000 -2.44%
2014-09-03 0 1.230 1.180 1.220 1.190 1.290 460,000 567,750 1.2342 1.230 1.180 1.220 1.190 1.290 460,000 1.2342 -4.65%
2014-09-02 0 1.290 1.290 1.340 1.290 1.360 335,000 436,600 1.3033 1.290 1.290 1.340 1.290 1.360 335,000 1.3033 -4.44%
2014-09-01 0 1.350 1.310 1.360 1.300 1.400 445,000 592,850 1.3322 1.350 1.310 1.360 1.300 1.400 445,000 1.3322 3.85%
2014-08-29 0 1.300 1.290 1.360 1.300 1.400 575,000 768,950 1.3373 1.300 1.290 1.360 1.300 1.400 575,000 1.3373 -8.45%
2014-08-28 0 1.420 1.320 1.450 1.310 1.460 180,000 248,600 1.3811 1.420 1.320 1.450 1.310 1.460 180,000 1.3811 -2.74%
2014-08-27 0 1.460 1.410 1.480 1.300 1.690 1,330,000 2,131,900 1.6029 1.460 1.410 1.480 1.300 1.690 1,330,000 1.6029 -8.18%
2014-08-26 0 1.590 1.560 1.590 - - 0 0 - 1.590 1.560 1.590 - - 0 - -3.05%
2014-08-25 0 1.640 1.570 1.640 1.570 1.640 15,000 24,050 1.6033 1.640 1.570 1.640 1.570 1.640 15,000 1.6033 -0.61%
2014-08-22 0 1.650 1.580 1.690 - - 0 0 - 1.650 1.580 1.690 - - 0 - 0.00%
2014-08-21 0 1.650 1.560 1.650 1.650 1.650 5,000 8,250 1.6500 1.650 1.560 1.650 1.650 1.650 5,000 1.6500 1.85%
2014-08-20 0 1.620 1.570 1.650 - - 0 0 - 1.620 1.570 1.650 - - 0 - 0.00%
2014-08-19 0 1.620 1.570 1.650 1.550 1.620 55,000 86,500 1.5727 1.620 1.570 1.650 1.550 1.620 55,000 1.5727 -1.82%
2014-08-18 0 1.650 1.550 1.650 1.550 1.650 25,000 39,850 1.5940 1.650 1.550 1.650 1.550 1.650 25,000 1.5940 0.61%
2014-08-15 0 1.640 1.550 1.650 1.440 1.660 45,000 71,000 1.5778 1.640 1.550 1.650 1.440 1.660 45,000 1.5778 0.00%
2014-08-14 0 1.640 1.510 1.640 1.700 1.700 15,000 25,500 1.7000 1.640 1.510 1.640 1.700 1.700 15,000 1.7000 3.14%
2014-08-13 0 1.590 1.490 1.610 1.580 1.590 15,000 23,750 1.5833 1.590 1.490 1.610 1.580 1.590 15,000 1.5833 -1.24%
2014-08-12 0 1.610 1.400 1.640 - - 0 0 - 1.610 1.400 1.640 - - 0 - 0.00%
2014-08-11 0 1.610 1.330 1.620 - - 0 0 - 1.610 1.330 1.620 - - 0 - 0.00%
2014-08-08 0 1.610 1.560 1.610 - - 0 0 - 1.610 1.560 1.610 - - 0 - -0.62%
2014-08-07 0 1.620 1.560 1.620 - - 0 0 - 1.620 1.560 1.620 - - 0 - -0.61%
2014-08-06 0 1.630 1.580 1.660 1.510 1.700 265,000 430,300 1.6238 1.630 1.580 1.660 1.510 1.700 265,000 1.6238 -2.98%
2014-08-05 0 1.680 1.590 1.680 1.590 1.680 80,000 129,300 1.6163 1.680 1.590 1.680 1.590 1.680 80,000 1.6163 -0.59%
2014-08-04 0 1.690 1.590 1.690 1.700 1.700 50,000 85,000 1.7000 1.690 1.590 1.690 1.700 1.700 50,000 1.7000 -0.59%
2014-08-01 0 1.700 1.580 1.700 1.740 1.740 5,000 8,700 1.7400 1.700 1.580 1.700 1.740 1.740 5,000 1.7400 0.00%
2014-07-31 0 1.700 1.570 1.700 1.550 1.700 15,000 24,000 1.6000 1.700 1.570 1.700 1.550 1.700 15,000 1.6000 -1.16%
2014-07-30 0 1.720 1.570 1.730 - - 0 0 - 1.720 1.570 1.730 - - 0 - 0.00%
2014-07-29 0 1.720 1.570 1.720 - - 0 0 - 1.720 1.570 1.720 - - 0 - -0.58%
2014-07-28 0 1.730 1.510 1.730 - - 0 0 - 1.730 1.510 1.730 - - 0 - 0.00%
2014-07-25 0 1.730 1.580 1.730 1.730 1.730 10,000 17,300 1.7300 1.730 1.580 1.730 1.730 1.730 10,000 1.7300 0.00%
2014-07-24 0 1.730 1.550 1.730 1.650 1.740 29,400 48,828 1.6608 1.730 1.550 1.730 1.650 1.740 29,400 1.6608 0.00%
2014-07-23 0 1.730 1.620 1.740 1.710 1.780 55,000 95,100 1.7291 1.730 1.620 1.740 1.710 1.780 55,000 1.7291 1.76%
2014-07-22 0 1.700 1.610 1.700 1.700 1.700 5,000 8,500 1.7000 1.700 1.610 1.700 1.700 1.700 5,000 1.7000 0.59%
2014-07-21 0 1.690 1.580 1.690 - - 0 0 - 1.690 1.580 1.690 - - 0 - -0.59%
2014-07-18 0 1.700 1.610 1.700 1.620 1.720 95,000 157,800 1.6611 1.700 1.610 1.700 1.620 1.720 95,000 1.6611 0.00%
2014-07-17 0 1.700 1.640 1.700 1.700 1.700 85,000 144,500 1.7000 1.700 1.640 1.700 1.700 1.700 85,000 1.7000 2.41%
2014-07-16 0 1.660 1.540 1.660 - - 0 0 - 1.660 1.540 1.660 - - 0 - -0.60%
2014-07-15 0 1.670 1.500 1.670 1.670 1.780 185,000 324,650 1.7549 1.670 1.500 1.670 1.670 1.780 185,000 1.7549 2.45%
2014-07-14 0 1.630 1.500 1.630 1.580 1.650 25,000 39,850 1.5940 1.630 1.500 1.630 1.580 1.650 25,000 1.5940 -1.21%
2014-07-11 0 1.650 1.500 1.650 1.600 1.710 25,000 41,350 1.6540 1.650 1.500 1.650 1.600 1.710 25,000 1.6540 3.12%
2014-07-10 0 1.600 1.440 1.650 - - 0 0 - 1.600 1.440 1.650 - - 0 - 0.00%
2014-07-09 0 1.600 1.410 1.650 - - 0 0 - 1.600 1.410 1.650 - - 0 - 0.00%
2014-07-08 0 1.600 1.420 1.610 - - 0 0 - 1.600 1.420 1.610 - - 0 - 0.00%
2014-07-07 0 1.600 1.560 1.600 1.560 1.600 30,000 47,600 1.5867 1.600 1.560 1.600 1.560 1.600 30,000 1.5867 -3.03%
2014-07-04 0 1.650 1.590 1.650 - - 0 0 - 1.650 1.590 1.650 - - 0 - 0.00%
2014-07-03 0 1.650 1.590 1.650 - - 0 0 - 1.650 1.590 1.650 - - 0 - 0.00%
2014-07-02 0 1.650 1.570 1.650 1.650 1.650 20,000 33,000 1.6500 1.650 1.570 1.650 1.650 1.650 20,000 1.6500 0.00%
2014-06-30 0 1.650 1.550 1.650 1.630 1.650 65,000 106,050 1.6315 1.650 1.550 1.650 1.630 1.650 65,000 1.6315 5.77%
2014-06-27 0 1.560 1.510 1.610 - - 4,000,000 5,200,000 1.3000 1.560 1.510 1.610 - - 4,000,000 1.3000 0.00%
2014-06-26 0 1.560 1.480 1.600 - - 0 0 - 1.560 1.480 1.600 - - 0 - 0.00%
2014-06-25 0 1.560 1.460 1.610 - - 0 0 - 1.560 1.460 1.610 - - 0 - 0.00%
2014-06-24 0 1.560 1.470 1.560 1.460 1.570 40,000 59,800 1.4950 1.560 1.470 1.560 1.460 1.570 40,000 1.4950 4.00%
2014-06-23 0 1.500 1.380 1.500 - - 0 0 - 1.500 1.380 1.500 - - 0 - 0.00%
2014-06-20 0 1.500 1.390 1.500 - - 0 0 - 1.500 1.390 1.500 - - 0 - -1.32%
2014-06-19 0 1.520 1.410 1.520 1.420 1.540 60,000 87,700 1.4617 1.520 1.410 1.520 1.420 1.540 60,000 1.4617 0.66%
2014-06-18 0 1.510 1.400 1.520 1.340 1.510 70,000 99,250 1.4179 1.510 1.400 1.520 1.340 1.510 70,000 1.4179 -1.31%
2014-06-17 0 1.530 1.440 1.530 - - 0 0 - 1.530 1.440 1.530 - - 0 - -0.65%
2014-06-16 0 1.540 1.420 1.540 1.400 1.540 40,000 58,100 1.4525 1.540 1.420 1.540 1.400 1.540 40,000 1.4525 7.69%
2014-06-13 0 1.430 1.430 1.570 1.410 1.560 85,000 125,050 1.4712 1.430 1.430 1.570 1.410 1.560 85,000 1.4712 -2.05%
2014-06-12 0 1.460 1.460 1.590 1.460 1.590 30,000 45,400 1.5133 1.460 1.460 1.590 1.460 1.590 30,000 1.5133 -2.67%
2014-06-11 0 1.500 1.500 1.610 1.420 1.620 30,000 45,800 1.5267 1.500 1.500 1.610 1.420 1.620 30,000 1.5267 -0.66%
2014-06-10 0 1.510 1.450 1.630 1.460 1.580 25,000 38,050 1.5220 1.510 1.450 1.630 1.460 1.580 25,000 1.5220 -7.93%
2014-06-09 0 1.640 1.550 1.640 1.640 1.700 45,000 75,650 1.6811 1.640 1.550 1.640 1.640 1.700 45,000 1.6811 0.61%
2014-06-06 0 1.630 1.540 1.680 - - 0 0 - 1.630 1.540 1.680 - - 0 - 0.00%
2014-06-05 0 1.630 1.550 1.630 1.520 1.700 285,000 468,450 1.6437 1.630 1.550 1.630 1.520 1.700 285,000 1.6437 5.16%
2014-06-04 0 1.550 1.420 1.550 1.440 1.590 25,000 38,250 1.5300 1.550 1.420 1.550 1.440 1.590 25,000 1.5300 -2.52%
2014-06-03 0 1.590 1.440 1.590 1.480 1.590 30,000 45,150 1.5050 1.590 1.440 1.590 1.480 1.590 30,000 1.5050 0.00%
2014-05-30 0 1.590 1.440 1.590 1.420 1.600 15,000 23,050 1.5367 1.590 1.440 1.590 1.420 1.600 15,000 1.5367 -0.62%
2014-05-29 0 1.600 1.430 1.650 - - 0 0 - 1.600 1.430 1.650 - - 0 - 0.00%
2014-05-28 0 1.600 1.500 1.600 1.490 1.650 55,000 84,600 1.5382 1.600 1.500 1.600 1.490 1.650 55,000 1.5382 0.63%
2014-05-27 0 1.590 1.450 1.590 1.430 1.600 185,000 294,750 1.5932 1.590 1.450 1.590 1.430 1.600 185,000 1.5932 0.63%
2014-05-26 0 1.580 1.400 1.580 - - 1,000,000 1,450,000 1.4500 1.580 1.400 1.580 - - 1,000,000 1.4500 0.00%
2014-05-23 0 1.580 1.390 1.580 1.580 1.580 5,000 7,900 1.5800 1.580 1.390 1.580 1.580 1.580 5,000 1.5800 5.33%
2014-05-22 0 1.500 1.400 1.500 1.450 1.500 30,000 44,500 1.4833 1.500 1.400 1.500 1.450 1.500 30,000 1.4833 3.45%
2014-05-21 0 1.450 1.380 1.460 1.350 1.470 90,000 126,600 1.4067 1.450 1.380 1.460 1.350 1.470 90,000 1.4067 2.84%
2014-05-20 0 1.410 1.410 1.450 1.310 1.500 250,000 352,000 1.4080 1.410 1.410 1.450 1.310 1.500 250,000 1.4080 4.44%
2014-05-19 0 1.350 1.320 1.380 1.270 1.350 140,000 184,550 1.3182 1.350 1.320 1.380 1.270 1.350 140,000 1.3182 0.00%
2014-05-16 0 1.350 1.330 1.370 1.320 1.350 15,000 19,950 1.3300 1.350 1.330 1.370 1.320 1.350 15,000 1.3300 3.85%
2014-05-15 0 1.300 1.300 1.320 1.260 1.480 605,000 790,300 1.3063 1.300 1.300 1.320 1.260 1.480 605,000 1.3063 -10.34%
2014-05-14 0 1.450 1.400 1.450 1.450 1.660 310,000 457,700 1.4765 1.450 1.400 1.450 1.450 1.660 310,000 1.4765 -3.33%
2014-05-13 0 1.500 1.480 1.560 1.460 2.040 1,195,000 2,068,350 1.7308 1.500 1.480 1.560 1.460 2.040 1,195,000 1.7308 -7.41%
2014-05-12 0 1.620 1.550 1.620 1.310 1.760 1,020,000 1,591,500 1.5603 1.620 1.550 1.620 1.310 1.760 1,020,000 1.5603 33.88%
2014-05-09 0 1.210 1.210 1.300 1.210 1.220 35,000 42,400 1.2114 1.210 1.210 1.300 1.210 1.220 35,000 1.2114 0.00%
2014-05-08 0 1.210 1.150 1.210 1.190 1.210 75,000 90,200 1.2027 1.210 1.150 1.210 1.190 1.210 75,000 1.2027 0.83%
2014-05-07 0 1.200 1.100 1.250 1.200 1.240 100,000 120,400 1.2040 1.200 1.100 1.250 1.200 1.240 100,000 1.2040 -4.00%
2014-05-05 0 1.250 1.200 1.290 1.200 1.250 70,000 84,500 1.2071 1.250 1.200 1.290 1.200 1.250 70,000 1.2071 0.00%
2014-05-02 0 1.250 1.090 1.260 1.250 1.250 40,000 50,000 1.2500 1.250 1.090 1.260 1.250 1.250 40,000 1.2500 0.00%
2014-04-30 0 1.250 1.200 1.300 - - 0 0 - 1.250 1.200 1.300 - - 0 - 0.00%
2014-04-29 0 1.250 1.250 1.300 1.190 1.250 260,000 312,100 1.2004 1.250 1.250 1.300 1.190 1.250 260,000 1.2004 5.93%
2014-04-28 0 1.180 1.180 1.240 1.180 1.200 240,000 285,400 1.1892 1.180 1.180 1.240 1.180 1.200 240,000 1.1892 -0.84%
2014-04-25 0 1.190 1.190 1.230 1.160 1.250 325,000 390,200 1.2006 1.190 1.190 1.230 1.160 1.250 325,000 1.2006 3.48%
2014-04-24 0 1.150 1.110 1.180 1.100 1.200 70,000 80,550 1.1507 1.150 1.110 1.180 1.100 1.200 70,000 1.1507 -2.54%
2014-04-23 0 1.180 1.130 1.180 1.140 1.180 125,000 143,800 1.1504 1.180 1.130 1.180 1.140 1.180 125,000 1.1504 0.85%
2014-04-22 0 1.170 1.150 1.170 1.070 1.190 3,435,000 3,796,000 1.1051 1.170 1.150 1.170 1.070 1.190 3,435,000 1.1051 -2.50%
2014-04-17 0 1.200 1.190 1.200 1.150 1.200 200,000 237,600 1.1880 1.200 1.190 1.200 1.150 1.200 200,000 1.1880 0.84%
2014-04-16 0 1.190 1.200 1.210 1.020 1.200 3,780,000 4,334,850 1.1468 1.190 1.200 1.210 1.020 1.200 3,780,000 1.1468 -0.83%
2014-04-15 0 1.200 1.140 1.200 1.090 1.230 5,115,000 5,889,550 1.1514 1.200 1.140 1.200 1.090 1.230 5,115,000 1.1514 14.29%
2014-04-14 0 1.050 1.040 1.050 1.040 1.130 65,000 70,150 1.0792 1.050 1.040 1.050 1.040 1.130 65,000 1.0792 -8.70%
2014-04-11 0 1.150 1.120 1.160 1.100 1.150 75,000 83,650 1.1153 1.150 1.120 1.160 1.100 1.150 75,000 1.1153 0.88%
2014-04-10 0 1.140 1.130 1.140 1.140 1.140 15,000 17,100 1.1400 1.140 1.130 1.140 1.140 1.140 15,000 1.1400 0.00%
2014-04-09 0 1.140 1.140 1.240 1.110 1.130 90,000 101,500 1.1278 1.140 1.140 1.240 1.110 1.130 90,000 1.1278 0.88%
2014-04-08 0 1.130 1.130 1.170 1.130 1.260 380,000 446,250 1.1743 1.130 1.130 1.170 1.130 1.260 380,000 1.1743 -10.32%
2014-04-07 0 1.260 1.230 1.290 1.190 1.260 15,000 18,250 1.2167 1.260 1.230 1.290 1.190 1.260 15,000 1.2167 3.28%
2014-04-04 0 1.220 1.220 1.290 1.200 1.210 120,000 144,350 1.2029 1.220 1.220 1.290 1.200 1.210 120,000 1.2029 0.83%
2014-04-03 0 1.210 1.220 1.250 1.100 1.200 180,000 213,450 1.1858 1.210 1.220 1.250 1.100 1.200 180,000 1.1858 0.83%
2014-04-02 0 1.200 1.120 1.240 1.100 1.330 5,540,000 6,647,100 1.1998 1.200 1.120 1.240 1.100 1.330 5,540,000 1.1998 -6.98%
2014-04-01 0 1.290 1.290 1.300 0.900 1.330 6,480,000 7,141,800 1.1021 1.290 1.290 1.300 0.900 1.330 6,480,000 1.1021 29.00%
2014-03-31 0 1.000 0.810 1.000 1.000 1.340 2,060,000 2,390,950 1.1607 1.000 0.810 1.000 1.000 1.340 2,060,000 1.1607 19.05%
2014-03-28 0 0.840 0.780 0.870 - - 0 0 - 0.840 0.780 0.870 - - 0 - 0.00%
2014-03-27 0 0.840 0.750 0.860 0.770 0.840 115,000 94,450 0.8213 0.840 0.750 0.860 0.770 0.840 115,000 0.8213 6.33%
2014-03-26 0 0.790 0.660 0.790 - - 0 0 - 0.790 0.660 0.790 - - 0 - -1.25%
2014-03-25 0 0.800 0.740 0.800 0.800 0.800 20,000 16,000 0.8000 0.800 0.740 0.800 0.800 0.800 20,000 0.8000 0.00%
2014-03-24 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2014-03-21 0 0.800 0.790 0.850 0.800 0.800 5,000 4,000 0.8000 0.800 0.790 0.850 0.800 0.800 5,000 0.8000 0.00%
2014-03-20 0 0.800 0.780 0.890 - - 0 0 - 0.800 0.780 0.890 - - 0 - 0.00%
2014-03-19 0 0.800 0.750 0.890 - - 0 0 - 0.800 0.750 0.890 - - 0 - 0.00%
2014-03-18 0 0.800 0.730 0.840 - - 0 0 - 0.800 0.730 0.840 - - 0 - 0.00%
2014-03-17 0 0.800 0.690 0.800 0.800 0.800 10,000 8,000 0.8000 0.800 0.690 0.800 0.800 0.800 10,000 0.8000 0.00%
2014-03-14 0 0.800 0.760 0.850 - - 0 0 - 0.800 0.760 0.850 - - 0 - 0.00%
2014-03-13 0 0.800 0.790 0.840 0.800 0.880 290,000 239,600 0.8262 0.800 0.790 0.840 0.800 0.880 290,000 0.8262 -6.98%
2014-03-12 0 0.860 0.790 0.910 0.800 0.860 10,000 8,300 0.8300 0.860 0.790 0.910 0.800 0.860 10,000 0.8300 11.69%
2014-03-11 0 0.770 0.770 0.850 0.770 0.810 40,000 31,750 0.7938 0.770 0.770 0.850 0.770 0.810 40,000 0.7938 0.00%
2014-03-10 0 0.770 0.720 0.780 0.690 0.770 20,000 15,000 0.7500 0.770 0.720 0.780 0.690 0.770 20,000 0.7500 1.32%
2014-03-07 0 0.760 0.670 0.800 - - 0 0 - 0.760 0.670 0.800 - - 0 - 0.00%
2014-03-06 0 0.760 0.670 0.790 - - 0 0 - 0.760 0.670 0.790 - - 0 - 0.00%
2014-03-05 0 0.760 0.670 0.770 - - 0 0 - 0.760 0.670 0.770 - - 0 - 0.00%
2014-03-04 0 0.760 0.700 0.790 - - 0 0 - 0.760 0.700 0.790 - - 0 - 0.00%
2014-03-03 0 0.760 0.680 0.780 - - 0 0 - 0.760 0.680 0.780 - - 0 - 0.00%
2014-02-28 0 0.760 0.690 0.770 - - 0 0 - 0.760 0.690 0.770 - - 0 - 0.00%
2014-02-27 0 0.760 0.690 0.770 - - 0 0 - 0.760 0.690 0.770 - - 0 - 0.00%
2014-02-26 0 0.760 0.700 0.780 - - 0 0 - 0.760 0.700 0.780 - - 0 - 0.00%
2014-02-25 0 0.760 0.690 0.770 - - 0 0 - 0.760 0.690 0.770 - - 0 - -1.30%
2014-02-24 0 0.770 0.720 0.770 0.720 0.780 140,000 102,100 0.7293 0.770 0.720 0.770 0.720 0.780 140,000 0.7293 -6.10%
2014-02-21 0 0.820 0.700 0.820 0.660 0.820 45,000 31,750 0.7056 0.820 0.700 0.820 0.660 0.820 45,000 0.7056 6.49%
2014-02-20 0 0.770 0.660 0.770 - - 0 0 - 0.770 0.660 0.770 - - 0 - 0.00%
2014-02-19 0 0.770 0.650 0.770 - - 0 0 - 0.770 0.650 0.770 - - 0 - 0.00%
2014-02-18 0 0.770 0.680 0.770 0.770 0.770 5,000 3,850 0.7700 0.770 0.680 0.770 0.770 0.770 5,000 0.7700 0.00%
2014-02-17 0 0.770 0.660 0.770 - - 0 0 - 0.770 0.660 0.770 - - 0 - 0.00%
2014-02-14 0 0.770 0.700 0.780 0.770 0.770 5,000 3,850 0.7700 0.770 0.700 0.780 0.770 0.770 5,000 0.7700 5.48%
2014-02-13 0 0.730 0.730 0.770 - - 0 0 - 0.730 0.730 0.770 - - 0 - 1.39%
2014-02-12 0 0.720 0.720 0.760 0.720 0.800 20,000 15,200 0.7600 0.720 0.720 0.760 0.720 0.800 20,000 0.7600 -5.26%
2014-02-11 0 0.760 0.740 0.820 - - 0 0 - 0.760 0.740 0.820 - - 0 - 0.00%
2014-02-10 0 0.760 0.760 0.830 0.760 0.770 10,000 7,650 0.7650 0.760 0.760 0.830 0.760 0.770 10,000 0.7650 -12.64%
2014-02-07 0 0.870 0.780 0.930 - - 0 0 - 0.870 0.780 0.930 - - 0 - 0.00%
2014-02-06 0 0.870 0.800 0.870 - - 0 0 - 0.870 0.800 0.870 - - 0 - -3.33%
2014-02-05 0 0.900 0.780 0.950 - - 0 0 - 0.900 0.780 0.950 - - 0 - 0.00%
2014-02-04 0 0.900 0.730 1.000 - - 0 0 - 0.900 0.730 1.000 - - 0 - 0.00%
2014-01-30 0 0.900 0.670 0.900 0.870 0.900 20,000 17,650 0.8825 0.900 0.670 0.900 0.870 0.900 20,000 0.8825 15.38%
2014-01-29 0 0.780 0.660 0.880 0.780 0.780 60,000 46,800 0.7800 0.780 0.660 0.880 0.780 0.780 60,000 0.7800 0.00%
2014-01-28 0 0.780 0.780 0.870 - - 0 0 - 0.780 0.780 0.870 - - 0 - 0.00%
2014-01-27 0 0.780 0.690 0.890 - - 0 0 - 0.780 0.690 0.890 - - 0 - 0.00%
2014-01-24 0 0.780 0.720 0.850 0.780 0.780 5,000 3,900 0.7800 0.780 0.720 0.850 0.780 0.780 5,000 0.7800 2.63%
2014-01-23 0 0.760 0.750 0.880 0.760 0.900 15,000 12,600 0.8400 0.760 0.750 0.880 0.760 0.900 15,000 0.8400 -1.30%
2014-01-22 0 0.770 0.740 0.850 0.770 0.770 5,000 3,850 0.7700 0.770 0.740 0.850 0.770 0.770 5,000 0.7700 2.67%
2014-01-21 0 0.750 0.730 0.850 0.750 0.750 5,000 3,750 0.7500 0.750 0.730 0.850 0.750 0.750 5,000 0.7500 -10.71%
2014-01-20 0 0.840 0.760 0.840 - - 0 0 - 0.840 0.760 0.840 - - 0 - -1.18%
2014-01-17 0 0.850 0.740 0.850 0.760 0.850 70,000 56,600 0.8086 0.850 0.740 0.850 0.760 0.850 70,000 0.8086 0.00%
2014-01-16 0 0.850 0.820 0.890 0.850 0.850 10,000 8,500 0.8500 0.850 0.820 0.890 0.850 0.850 10,000 0.8500 -4.49%
2014-01-15 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - 0.00%
2014-01-14 0 0.890 0.850 0.890 0.890 0.890 30,000 26,600 0.8867 0.890 0.850 0.890 0.890 0.890 30,000 0.8867 0.00%
2014-01-13 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - -1.11%
2014-01-10 0 0.900 0.850 0.950 - - 0 0 - 0.900 0.850 0.950 - - 0 - 0.00%
2014-01-09 0 0.900 0.850 0.930 - - 0 0 - 0.900 0.850 0.930 - - 0 - 0.00%
2014-01-08 0 0.900 0.810 0.940 - - 0 0 - 0.900 0.810 0.940 - - 0 - 0.00%
2014-01-07 0 0.900 0.830 0.940 - - 0 0 - 0.900 0.830 0.940 - - 0 - 0.00%
2014-01-06 0 0.900 0.860 0.900 0.870 0.950 250,000 227,650 0.9106 0.900 0.860 0.900 0.870 0.950 250,000 0.9106 12.50%
2014-01-03 0 0.800 0.750 0.840 - - 0 0 - 0.800 0.750 0.840 - - 0 - 0.00%
2014-01-02 0 0.800 0.780 0.840 0.800 0.880 145,000 121,900 0.8407 0.800 0.780 0.840 0.800 0.880 145,000 0.8407 -6.98%
2013-12-31 0 0.860 1.040 - 0.760 1.010 135,000 114,700 0.8496 0.860 1.040 - 0.760 1.010 135,000 0.8496 4.88%
2013-12-30 0 0.820 0.760 0.830 0.760 0.820 40,000 31,000 0.7750 0.820 0.760 0.830 0.760 0.820 40,000 0.7750 3.80%
2013-12-27 0 0.790 0.740 0.790 0.720 0.800 105,000 80,400 0.7657 0.790 0.740 0.790 0.720 0.800 105,000 0.7657 -1.25%
2013-12-24 0 0.800 0.790 0.830 0.770 0.860 175,000 143,500 0.8200 0.800 0.790 0.830 0.770 0.860 175,000 0.8200 -3.61%
2013-12-23 0 0.830 0.790 0.830 0.840 0.840 80,000 67,200 0.8400 0.830 0.790 0.830 0.840 0.840 80,000 0.8400 3.75%
2013-12-20 0 0.800 0.750 0.860 0.750 0.890 445,000 363,650 0.8172 0.800 0.750 0.860 0.750 0.890 445,000 0.8172 -4.76%
2013-12-19 0 0.840 0.780 0.840 0.750 0.840 535,000 404,400 0.7559 0.840 0.780 0.840 0.750 0.840 535,000 0.7559 0.00%
2013-12-18 0 0.840 0.750 0.840 0.750 0.850 525,000 375,050 0.7144 0.840 0.750 0.840 0.750 0.850 525,000 0.7144 -1.18%
2013-12-17 0 0.850 0.850 0.990 0.800 0.850 225,000 186,450 0.8287 0.850 0.850 0.990 0.800 0.850 225,000 0.8287 7.59%
2013-12-16 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - 0.00%
2013-12-13 0 0.790 0.760 0.830 - - 0 0 - 0.790 0.760 0.830 - - 0 - 0.00%
2013-12-12 0 0.790 0.750 0.790 - - 0 0 - 0.790 0.750 0.790 - - 0 - -2.47%
2013-12-11 0 0.810 0.720 0.810 0.750 0.810 380,000 294,600 0.7753 0.810 0.720 0.810 0.750 0.810 380,000 0.7753 10.96%
2013-12-10 0 0.730 0.730 0.780 0.730 0.820 635,000 490,050 0.7717 0.730 0.730 0.780 0.730 0.820 635,000 0.7717 -6.41%
2013-12-09 0 0.780 0.720 0.780 0.780 0.780 550,000 429,000 0.7800 0.780 0.720 0.780 0.780 0.780 550,000 0.7800 4.00%
2013-12-06 0 0.750 0.720 0.780 0.750 0.800 205,000 154,000 0.7512 0.750 0.720 0.780 0.750 0.800 205,000 0.7512 0.00%
2013-12-05 0 0.750 0.750 0.790 - - 0 0 - 0.750 0.750 0.790 - - 0 - 0.00%
2013-12-04 0 0.750 0.720 0.790 0.750 0.750 100,000 75,000 0.7500 0.750 0.720 0.790 0.750 0.750 100,000 0.7500 -3.85%
2013-12-03 0 0.780 0.720 0.780 0.750 0.780 210,000 157,800 0.7514 0.780 0.720 0.780 0.750 0.780 210,000 0.7514 -2.50%
2013-12-02 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2013-11-29 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2013-11-28 0 0.800 0.720 0.800 0.810 0.810 5,000 4,050 0.8100 0.800 0.720 0.800 0.810 0.810 5,000 0.8100 1.27%
2013-11-27 0 0.790 0.720 0.800 0.790 0.790 5,000 3,950 0.7900 0.790 0.720 0.800 0.790 0.790 5,000 0.7900 5.33%
2013-11-26 0 0.750 0.720 0.780 0.750 0.750 20,000 15,000 0.7500 0.750 0.720 0.780 0.750 0.750 20,000 0.7500 0.00%
2013-11-25 0 0.750 0.750 0.780 0.750 0.750 90,000 67,500 0.7500 0.750 0.750 0.780 0.750 0.750 90,000 0.7500 0.00%
2013-11-22 0 0.750 0.750 0.800 0.750 0.800 20,000 15,500 0.7750 0.750 0.750 0.800 0.750 0.800 20,000 0.7750 -2.60%
2013-11-21 0 0.770 0.750 0.790 0.720 0.770 190,000 140,950 0.7418 0.770 0.750 0.790 0.720 0.770 190,000 0.7418 -2.53%
2013-11-20 0 0.790 0.730 0.790 0.750 0.800 125,000 94,700 0.7576 0.790 0.730 0.790 0.750 0.800 125,000 0.7576 -1.25%
2013-11-19 0 0.800 0.750 0.800 0.730 0.800 540,000 413,000 0.7648 0.800 0.750 0.800 0.730 0.800 540,000 0.7648 3.90%
2013-11-18 0 0.770 0.680 0.770 0.670 0.770 530,000 370,100 0.6983 0.770 0.680 0.770 0.670 0.770 530,000 0.6983 13.24%
2013-11-15 0 0.680 0.680 0.720 - - 0 0 - 0.680 0.680 0.720 - - 0 - 0.00%
2013-11-14 0 0.680 0.640 0.680 0.640 0.750 270,000 188,150 0.6969 0.680 0.640 0.680 0.640 0.750 270,000 0.6969 4.62%
2013-11-13 0 0.650 0.590 0.650 - - 0 0 - 0.650 0.590 0.650 - - 0 - 0.00%
2013-11-12 0 0.650 0.610 0.660 0.650 0.650 305,000 198,250 0.6500 0.650 0.610 0.660 0.650 0.650 305,000 0.6500 0.00%
2013-11-11 0 0.650 0.620 0.650 0.630 0.650 205,000 130,200 0.6351 0.650 0.620 0.650 0.630 0.650 205,000 0.6351 8.33%
2013-11-08 0 0.600 0.600 0.630 0.580 0.600 825,000 494,300 0.5992 0.600 0.600 0.630 0.580 0.600 825,000 0.5992 5.26%
2013-11-07 0 0.570 0.570 0.600 0.570 0.570 355,000 202,350 0.5700 0.570 0.570 0.600 0.570 0.570 355,000 0.5700 1.79%
2013-11-06 0 0.560 0.550 0.640 0.560 0.560 5,000 2,800 0.5600 0.560 0.550 0.640 0.560 0.560 5,000 0.5600 3.70%
2013-11-05 0 0.540 0.540 0.640 0.520 0.550 100,000 53,900 0.5390 0.540 0.540 0.640 0.520 0.550 100,000 0.5390 -5.26%
2013-11-04 0 0.570 0.530 0.600 - - 0 0 - 0.570 0.530 0.600 - - 0 - 0.00%
2013-11-01 0 0.570 0.560 0.590 0.560 0.600 540,000 304,500 0.5639 0.570 0.560 0.590 0.560 0.600 540,000 0.5639 -5.00%
2013-10-31 0 0.600 0.570 0.600 0.550 0.600 440,000 247,550 0.5626 0.600 0.570 0.600 0.550 0.600 440,000 0.5626 3.45%
2013-10-30 0 0.580 0.570 0.650 0.580 0.580 140,000 81,200 0.5800 0.580 0.570 0.650 0.580 0.580 140,000 0.5800 0.00%
2013-10-29 0 0.580 0.540 0.580 0.540 0.580 35,000 19,450 0.5557 0.580 0.540 0.580 0.540 0.580 35,000 0.5557 -1.69%
2013-10-28 0 0.590 0.550 0.600 0.570 0.590 115,000 65,950 0.5735 0.590 0.550 0.600 0.570 0.590 115,000 0.5735 3.51%
2013-10-25 0 0.570 0.570 0.590 0.560 0.590 575,000 322,750 0.5613 0.570 0.570 0.590 0.560 0.590 575,000 0.5613 -3.39%
2013-10-24 0 0.590 0.570 0.600 0.560 0.590 60,000 34,600 0.5767 0.590 0.570 0.600 0.560 0.590 60,000 0.5767 -3.28%
2013-10-23 0 0.610 0.550 0.610 0.590 0.620 15,000 9,000 0.6000 0.610 0.550 0.610 0.590 0.620 15,000 0.6000 3.39%
2013-10-22 0 0.590 0.580 0.600 0.590 0.600 40,000 23,800 0.5950 0.590 0.580 0.600 0.590 0.600 40,000 0.5950 0.00%
2013-10-21 0 0.590 0.590 0.600 0.570 0.590 45,000 25,850 0.5744 0.590 0.590 0.600 0.570 0.590 45,000 0.5744 5.36%
2013-10-18 0 0.560 0.560 0.590 0.530 0.560 40,000 21,900 0.5475 0.560 0.560 0.590 0.530 0.560 40,000 0.5475 -8.20%
2013-10-17 0 0.610 0.610 0.630 0.590 0.620 345,000 206,500 0.5986 0.610 0.610 0.630 0.590 0.620 345,000 0.5986 1.67%
2013-10-16 0 0.600 0.550 0.620 - - 0 0 - 0.600 0.550 0.620 - - 0 - 0.00%
2013-10-15 0 0.600 0.560 0.620 0.600 0.600 50,000 30,000 0.6000 0.600 0.560 0.620 0.600 0.600 50,000 0.6000 1.69%
2013-10-11 0 0.590 0.580 0.620 0.590 0.590 50,000 29,500 0.5900 0.590 0.580 0.620 0.590 0.590 50,000 0.5900 0.00%
2013-10-10 0 0.590 0.580 0.630 0.550 0.620 210,000 124,200 0.5914 0.590 0.580 0.630 0.550 0.620 210,000 0.5914 -7.81%
2013-10-09 0 0.640 0.580 0.640 - - 0 0 - 0.640 0.580 0.640 - - 0 - 0.00%
2013-10-08 0 0.640 0.600 0.640 0.600 0.640 65,000 39,200 0.6031 0.640 0.600 0.640 0.600 0.640 65,000 0.6031 -4.48%
2013-10-07 0 0.670 0.600 0.670 0.580 0.690 845,000 557,150 0.6593 0.670 0.600 0.670 0.580 0.690 845,000 0.6593 15.52%
2013-10-04 0 0.580 0.580 0.590 0.550 0.580 460,000 256,100 0.5567 0.580 0.580 0.590 0.550 0.580 460,000 0.5567 0.00%
2013-10-03 0 0.580 0.580 0.600 0.550 0.590 310,000 173,000 0.5581 0.580 0.580 0.600 0.550 0.590 310,000 0.5581 -3.33%
2013-10-02 0 0.600 0.570 0.610 0.550 0.600 200,000 119,750 0.5988 0.600 0.570 0.610 0.550 0.600 200,000 0.5988 0.00%
2013-09-30 0 0.600 0.580 0.600 0.570 0.600 40,000 23,250 0.5813 0.600 0.580 0.600 0.570 0.600 40,000 0.5813 9.09%
2013-09-27 0 0.550 0.520 0.570 0.550 0.560 110,000 61,000 0.5545 0.550 0.520 0.570 0.550 0.560 110,000 0.5545 -3.51%
2013-09-26 0 0.570 0.530 0.570 0.550 0.580 265,000 150,650 0.5685 0.570 0.530 0.570 0.550 0.580 265,000 0.5685 0.00%
2013-09-25 0 0.570 0.540 0.570 0.510 0.590 255,000 139,400 0.5467 0.570 0.540 0.570 0.510 0.590 255,000 0.5467 -5.00%
2013-09-24 0 0.600 0.590 0.630 0.590 0.600 110,000 65,700 0.5973 0.600 0.590 0.630 0.590 0.600 110,000 0.5973 -6.25%
2013-09-23 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2013-09-19 0 0.640 0.600 0.640 0.520 0.660 205,000 125,900 0.6141 0.640 0.600 0.640 0.520 0.660 205,000 0.6141 -7.25%
2013-09-18 0 0.690 0.640 0.690 0.600 0.690 240,000 152,450 0.6352 0.690 0.640 0.690 0.600 0.690 240,000 0.6352 7.81%
2013-09-17 0 0.640 0.640 0.700 0.600 0.640 205,000 131,100 0.6395 0.640 0.640 0.700 0.600 0.640 205,000 0.6395 -1.54%
2013-09-16 0 0.650 0.650 0.700 0.570 0.700 125,000 85,500 0.6840 0.650 0.650 0.700 0.570 0.700 125,000 0.6840 -10.96%
2013-09-13 0 0.730 0.640 0.730 - - 0 0 - 0.730 0.640 0.730 - - 0 - 0.00%
2013-09-12 0 0.730 0.690 0.730 0.730 0.730 20,000 14,600 0.7300 0.730 0.690 0.730 0.730 0.730 20,000 0.7300 0.00%
2013-09-11 0 0.730 0.720 0.730 0.650 0.810 750,000 548,350 0.7311 0.730 0.720 0.730 0.650 0.810 750,000 0.7311 14.06%
2013-09-10 0 0.640 0.640 0.690 0.610 0.640 365,000 225,300 0.6173 0.640 0.640 0.690 0.610 0.640 365,000 0.6173 0.00%
2013-09-09 0 0.640 0.630 0.650 0.600 0.700 195,000 131,300 0.6733 0.640 0.630 0.650 0.600 0.700 195,000 0.6733 -9.86%
2013-09-06 0 0.710 0.710 0.750 0.710 0.760 875,000 628,750 0.7186 0.710 0.710 0.750 0.710 0.760 875,000 0.7186 -4.05%
2013-09-05 0 0.740 0.740 0.760 0.710 0.810 2,155,000 1,599,200 0.7421 0.740 0.740 0.760 0.710 0.810 2,155,000 0.7421 -10.84%
2013-09-04 0 0.830 0.830 0.860 0.810 0.950 725,000 612,250 0.8445 0.830 0.830 0.860 0.810 0.950 725,000 0.8445 -5.68%
2013-09-03 0 0.880 0.870 0.890 0.630 1.000 8,715,000 7,321,550 0.8401 0.880 0.870 0.890 0.630 1.000 8,715,000 0.8401

Copyright & disclaimer, Privacy policy

Back to top