Hunlicar Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08036  2013-09-09  2016-03-29  2016-03-30
HK Main 03638  2016-03-30    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 9.340 9.300 9.340 9.270 9.750 104,000 980,510 9.4280 9.340 9.300 9.340 9.270 9.750 104,000 9.4280 -4.69%
2026-03-19 0 9.800 9.650 9.800 9.300 10.14 187,000 1,797,400 9.6118 9.800 9.650 9.800 9.300 10.14 187,000 9.6118 -2.97%
2026-03-18 0 10.10 10.10 10.19 9.910 10.25 95,000 955,320 10.056 10.10 10.10 10.19 9.910 10.25 95,000 10.056 -0.98%
2026-03-17 0 10.20 10.14 10.17 10.10 10.35 56,000 569,880 10.176 10.20 10.14 10.17 10.10 10.35 56,000 10.176 0.00%
2026-03-16 0 10.20 10.10 10.27 10.10 10.36 51,000 521,290 10.221 10.20 10.10 10.27 10.10 10.36 51,000 10.221 -1.54%
2026-03-13 0 10.36 10.28 10.36 10.05 10.36 37,000 378,360 10.226 10.36 10.28 10.36 10.05 10.36 37,000 10.226 1.17%
2026-03-12 0 10.24 10.10 10.21 10.10 10.35 97,000 990,700 10.213 10.24 10.10 10.21 10.10 10.35 97,000 10.213 -1.06%
2026-03-11 0 10.35 10.20 10.29 10.13 10.38 106,000 1,087,970 10.264 10.35 10.20 10.29 10.13 10.38 106,000 10.264 2.27%
2026-03-10 0 10.12 10.02 10.12 9.900 10.20 74,500 750,105 10.069 10.12 10.02 10.12 9.900 10.20 74,500 10.069 -0.98%
2026-03-09 0 10.22 10.10 10.24 10.10 11.00 135,000 1,392,280 10.313 10.22 10.10 10.24 10.10 11.00 135,000 10.313 -7.93%
2026-03-06 0 11.10 11.10 11.20 10.92 12.00 236,000 2,665,670 11.295 11.10 11.10 11.20 10.92 12.00 236,000 11.295 -5.13%
2026-03-05 0 11.70 11.43 11.70 11.37 11.75 161,000 1,858,160 11.541 11.70 11.43 11.70 11.37 11.75 161,000 11.541 0.78%
2026-03-04 0 11.61 11.51 11.61 11.45 11.80 193,000 2,237,280 11.592 11.61 11.51 11.61 11.45 11.80 193,000 11.592 0.09%
2026-03-03 0 11.60 11.60 12.00 11.60 12.10 157,000 1,851,760 11.795 11.60 11.60 12.00 11.60 12.10 157,000 11.795 -3.41%
2026-03-02 0 12.01 11.74 12.01 11.79 12.50 230,000 2,773,100 12.057 12.01 11.74 12.01 11.79 12.50 230,000 12.057 -4.30%
2026-02-27 0 12.55 12.30 12.55 12.30 12.55 197,167 2,449,140 12.422 12.55 12.30 12.55 12.30 12.55 197,167 12.422 -0.40%
2026-02-26 0 12.60 12.60 12.65 12.30 12.97 205,000 2,572,460 12.549 12.60 12.60 12.65 12.30 12.97 205,000 12.549 -1.41%
2026-02-25 0 12.78 12.68 12.78 12.65 12.93 176,000 2,249,600 12.782 12.78 12.68 12.78 12.65 12.93 176,000 12.782 -0.54%
2026-02-24 0 12.85 12.70 12.97 12.66 13.00 148,000 1,896,950 12.817 12.85 12.70 12.97 12.66 13.00 148,000 12.817 -0.93%
2026-02-23 0 12.97 12.79 12.98 12.75 13.00 238,000 3,068,750 12.894 12.97 12.79 12.98 12.75 13.00 238,000 12.894 -0.08%
2026-02-20 0 12.98 12.78 12.98 12.97 13.00 11,000 142,810 12.983 12.98 12.78 12.98 12.97 13.00 11,000 12.983 0.23%
2026-02-16 0 12.95 12.72 12.95 12.70 12.96 54,000 693,560 12.844 12.95 12.72 12.95 12.70 12.96 54,000 12.844 0.54%
2026-02-13 0 12.88 12.70 12.88 12.79 12.92 70,000 899,710 12.853 12.88 12.70 12.88 12.79 12.92 70,000 12.853 -0.77%
2026-02-12 0 12.98 12.77 12.98 12.78 12.99 187,000 2,413,880 12.908 12.98 12.77 12.98 12.78 12.99 187,000 12.908 0.46%
2026-02-11 0 12.92 12.82 12.92 12.78 12.98 257,000 3,296,250 12.826 12.92 12.82 12.92 12.78 12.98 257,000 12.826 -0.62%
2026-02-10 0 13.00 12.78 13.00 12.76 13.09 266,000 3,439,670 12.931 13.00 12.78 13.00 12.76 13.09 266,000 12.931 0.23%
2026-02-09 0 12.97 12.69 12.98 12.68 12.97 237,000 3,035,370 12.807 12.97 12.69 12.98 12.68 12.97 237,000 12.807 2.13%
2026-02-06 0 12.70 12.66 12.78 12.51 12.78 247,000 3,116,980 12.619 12.70 12.66 12.78 12.51 12.78 247,000 12.619 -0.63%
2026-02-05 0 12.78 12.48 12.78 12.47 12.78 237,000 2,999,100 12.654 12.78 12.48 12.78 12.47 12.78 237,000 12.654 0.00%
2026-02-04 0 12.78 12.50 12.78 12.45 12.79 218,000 2,742,200 12.579 12.78 12.50 12.78 12.45 12.79 218,000 12.579 0.47%
2026-02-03 0 12.72 12.72 12.79 12.40 12.90 205,000 2,575,630 12.564 12.72 12.72 12.79 12.40 12.90 205,000 12.564 0.95%
2026-02-02 0 12.60 12.57 12.84 12.60 13.10 211,000 2,694,720 12.771 12.60 12.57 12.84 12.60 13.10 211,000 12.771 -3.82%
2026-01-30 0 13.10 13.00 13.10 12.75 13.20 144,700 1,877,592 12.976 13.10 13.00 13.10 12.75 13.20 144,700 12.976 0.15%
2026-01-29 0 13.08 13.00 13.08 12.90 13.29 230,000 3,004,040 13.061 13.08 13.00 13.08 12.90 13.29 230,000 13.061 -0.83%
2026-01-28 0 13.19 13.10 13.23 13.10 13.41 78,000 1,031,590 13.226 13.19 13.10 13.23 13.10 13.41 78,000 13.226 -0.75%
2026-01-27 0 13.29 13.20 13.30 13.08 13.35 147,700 1,943,890 13.161 13.29 13.20 13.30 13.08 13.35 147,700 13.161 0.68%
2026-01-26 0 13.20 13.20 13.21 13.20 13.60 178,000 2,382,990 13.388 13.20 13.20 13.21 13.20 13.60 178,000 13.388 -1.86%
2026-01-23 0 13.45 13.40 13.45 13.40 13.64 189,000 2,548,540 13.484 13.45 13.40 13.45 13.40 13.64 189,000 13.484 -0.52%
2026-01-22 0 13.52 13.50 13.52 13.39 13.70 317,000 4,278,120 13.496 13.52 13.50 13.52 13.39 13.70 317,000 13.496 -0.44%
2026-01-21 0 13.58 13.51 13.58 13.50 13.69 208,000 2,831,070 13.611 13.58 13.51 13.58 13.50 13.69 208,000 13.611 -0.15%
2026-01-20 0 13.60 13.55 13.60 13.39 13.66 207,000 2,800,120 13.527 13.60 13.55 13.60 13.39 13.66 207,000 13.527 0.15%
2026-01-19 0 13.58 13.48 13.58 13.48 13.72 222,000 3,017,900 13.594 13.58 13.48 13.58 13.48 13.72 222,000 13.594 -0.29%
2026-01-16 0 13.62 13.56 13.62 13.46 13.75 240,000 3,254,630 13.561 13.62 13.56 13.62 13.46 13.75 240,000 13.561 -0.15%
2026-01-15 0 13.64 13.55 13.64 13.46 13.70 302,000 4,099,200 13.574 13.64 13.55 13.64 13.46 13.70 302,000 13.574 -0.22%
2026-01-14 0 13.67 13.60 13.67 13.50 13.79 254,000 3,445,800 13.566 13.67 13.60 13.67 13.50 13.79 254,000 13.566 -0.22%
2026-01-13 0 13.70 13.56 13.70 13.45 13.90 272,000 3,706,830 13.628 13.70 13.56 13.70 13.45 13.90 272,000 13.628 -0.65%
2026-01-12 0 13.79 13.78 13.79 13.48 13.80 252,000 3,418,440 13.565 13.79 13.78 13.79 13.48 13.80 252,000 13.565 0.80%
2026-01-09 0 13.68 13.68 13.69 13.44 13.80 253,000 3,428,670 13.552 13.68 13.68 13.69 13.44 13.80 253,000 13.552 -0.51%
2026-01-08 0 13.75 13.75 13.76 13.50 13.88 281,000 3,832,450 13.639 13.75 13.75 13.76 13.50 13.88 281,000 13.639 -0.94%
2026-01-07 0 13.88 13.80 13.88 13.40 13.88 290,300 3,934,515 13.553 13.88 13.80 13.88 13.40 13.88 290,300 13.553 0.58%
2026-01-06 0 13.80 13.45 13.90 13.45 13.80 331,000 4,483,780 13.546 13.80 13.45 13.90 13.45 13.80 331,000 13.546 0.07%
2026-01-05 0 13.79 13.78 13.80 13.47 13.99 322,000 4,379,970 13.602 13.79 13.78 13.80 13.47 13.99 322,000 13.602 -0.79%
2026-01-02 0 13.90 13.65 13.90 13.65 14.00 287,000 3,969,650 13.832 13.90 13.65 13.90 13.65 14.00 287,000 13.832 -0.36%
2025-12-31 0 13.95 13.80 13.96 13.70 14.00 185,000 2,558,140 13.828 13.95 13.80 13.96 13.70 14.00 185,000 13.828 0.36%
2025-12-30 0 13.90 13.82 13.92 13.63 13.92 333,000 4,595,860 13.801 13.90 13.82 13.92 13.63 13.92 333,000 13.801 0.87%
2025-12-29 0 13.78 13.60 13.79 13.61 14.00 273,000 3,749,010 13.733 13.78 13.60 13.79 13.61 14.00 273,000 13.733 -1.22%
2025-12-24 0 13.95 13.88 13.97 13.54 13.98 155,000 2,132,320 13.757 13.95 13.88 13.97 13.54 13.98 155,000 13.757 1.09%
2025-12-23 0 13.80 13.78 13.80 13.39 14.00 294,600 3,983,064 13.520 13.80 13.78 13.80 13.39 14.00 294,600 13.520 0.73%
2025-12-22 0 13.70 13.50 13.70 13.42 14.19 321,000 4,377,690 13.638 13.70 13.50 13.70 13.42 14.19 321,000 13.638 -1.79%
2025-12-19 0 13.95 13.90 13.95 13.70 14.00 268,000 3,702,280 13.814 13.95 13.90 13.95 13.70 14.00 268,000 13.814 0.65%
2025-12-18 0 13.86 13.82 13.89 13.70 14.05 258,000 3,585,230 13.896 13.86 13.82 13.89 13.70 14.05 258,000 13.896 0.07%
2025-12-17 0 13.85 13.80 13.85 13.60 13.96 279,300 3,825,602 13.697 13.85 13.80 13.85 13.60 13.96 279,300 13.697 0.51%
2025-12-16 0 13.78 13.71 13.79 13.60 14.00 279,000 3,826,900 13.716 13.78 13.71 13.79 13.60 14.00 279,000 13.716 -1.36%
2025-12-15 0 13.97 13.86 13.97 13.74 14.00 248,000 3,436,710 13.858 13.97 13.86 13.97 13.74 14.00 248,000 13.858 0.58%
2025-12-12 0 13.89 13.85 13.89 13.59 13.90 330,000 4,530,740 13.730 13.89 13.85 13.89 13.59 13.90 330,000 13.730 2.89%
2025-12-11 0 13.50 13.50 13.75 13.45 14.00 449,000 6,111,710 13.612 13.50 13.50 13.75 13.45 14.00 449,000 13.612 -2.88%
2025-12-10 0 13.90 13.88 13.90 13.12 13.90 414,000 5,589,580 13.501 13.90 13.88 13.90 13.12 13.90 414,000 13.501 0.72%
2025-12-09 0 13.80 13.78 13.80 13.65 13.98 355,000 4,910,920 13.834 13.80 13.78 13.80 13.65 13.98 355,000 13.834 0.44%
2025-12-08 0 13.74 13.73 13.75 13.50 14.10 297,000 4,062,110 13.677 13.74 13.73 13.75 13.50 14.10 297,000 13.677 -1.86%
2025-12-05 0 14.00 13.95 14.00 13.45 14.00 431,000 5,864,010 13.606 14.00 13.95 14.00 13.45 14.00 431,000 13.606 2.26%
2025-12-04 0 13.69 13.63 13.69 13.10 13.91 415,000 5,625,900 13.556 13.69 13.63 13.69 13.10 13.91 415,000 13.556 -0.51%
2025-12-03 0 13.76 13.73 13.76 13.60 13.95 361,000 4,961,450 13.744 13.76 13.73 13.76 13.60 13.95 361,000 13.744 -0.86%
2025-12-02 0 13.88 13.77 13.89 13.70 13.89 285,000 3,942,900 13.835 13.88 13.77 13.89 13.70 13.89 285,000 13.835 0.73%
2025-12-01 0 13.78 13.78 13.80 13.30 14.20 346,000 4,718,130 13.636 13.78 13.78 13.80 13.30 14.20 346,000 13.636 -1.43%
2025-11-28 0 13.98 13.95 13.98 13.48 14.08 508,000 6,959,220 13.699 13.98 13.95 13.98 13.48 14.08 508,000 13.699 0.72%
2025-11-27 0 13.88 13.81 13.90 13.43 13.89 265,000 3,645,210 13.756 13.88 13.81 13.90 13.43 13.89 265,000 13.756 2.81%
2025-11-26 0 13.50 13.48 13.50 13.08 13.57 304,000 4,031,600 13.262 13.50 13.48 13.50 13.08 13.57 304,000 13.262 1.96%
2025-11-25 0 13.24 13.20 13.25 13.00 13.40 311,000 4,103,640 13.195 13.24 13.20 13.25 13.00 13.40 311,000 13.195 0.30%
2025-11-24 0 13.20 13.18 13.20 12.58 13.20 362,000 4,631,550 12.794 13.20 13.18 13.20 12.58 13.20 362,000 12.794 3.12%
2025-11-21 0 12.80 12.78 12.80 12.42 12.80 408,000 5,117,620 12.543 12.80 12.78 12.80 12.42 12.80 408,000 12.543 0.16%
2025-11-20 0 12.78 12.78 12.80 12.47 13.00 406,000 5,178,790 12.756 12.78 12.78 12.80 12.47 13.00 406,000 12.756 -0.78%
2025-11-19 0 12.88 12.88 12.98 12.70 12.99 315,000 4,049,340 12.855 12.88 12.88 12.98 12.70 12.99 315,000 12.855 1.90%
2025-11-18 0 12.64 12.64 12.77 12.37 13.00 382,000 4,875,810 12.764 12.64 12.64 12.77 12.37 13.00 382,000 12.764 -2.77%
2025-11-17 0 13.00 12.80 13.08 12.80 14.87 384,000 4,974,900 12.955 13.00 12.80 13.08 12.80 14.87 384,000 12.955 0.08%
2025-11-14 0 12.99 12.93 12.99 12.40 13.10 618,000 7,802,210 12.625 12.99 12.93 12.99 12.40 13.10 618,000 12.625 -2.33%
2025-11-13 0 13.30 12.84 12.91 12.84 13.30 396,000 5,144,040 12.990 13.30 12.84 12.91 12.84 13.30 396,000 12.990 2.31%
2025-11-12 0 13.00 12.80 13.00 12.77 13.40 358,000 4,634,500 12.946 13.00 12.80 13.00 12.77 13.40 358,000 12.946 -2.62%
2025-11-11 0 13.35 13.30 13.36 12.80 13.40 423,700 5,518,478 13.024 13.35 13.30 13.36 12.80 13.40 423,700 13.024 1.14%
2025-11-10 0 13.20 13.00 13.20 12.40 13.80 681,000 8,827,800 12.963 13.20 13.00 13.20 12.40 13.80 681,000 12.963 -2.22%
2025-11-07 0 13.50 13.31 13.50 13.31 14.50 413,010 5,654,715 13.691 13.50 13.31 13.50 13.31 14.50 413,010 13.691 -4.93%
2025-11-06 0 14.20 14.20 14.30 13.38 14.20 401,000 5,540,360 13.816 14.20 14.20 14.30 13.38 14.20 401,000 13.816 5.34%
2025-11-05 0 13.48 13.48 13.78 13.10 13.99 348,000 4,714,480 13.547 13.48 13.48 13.78 13.10 13.99 348,000 13.547 0.60%
2025-11-04 0 13.40 13.40 13.60 13.33 13.60 459,000 6,167,540 13.437 13.40 13.40 13.60 13.33 13.60 459,000 13.437 -1.03%
2025-11-03 0 13.54 13.54 13.69 13.40 13.94 321,000 4,355,550 13.569 13.54 13.54 13.69 13.40 13.94 321,000 13.569 -2.45%
2025-10-31 0 13.88 13.60 13.88 13.50 13.95 374,800 5,127,250 13.680 13.88 13.60 13.88 13.50 13.95 374,800 13.680 1.24%
2025-10-30 0 13.71 13.50 14.40 13.40 14.67 638,000 8,727,160 13.679 13.71 13.50 14.40 13.40 14.67 638,000 13.679 -4.06%
2025-10-28 0 14.29 14.12 14.29 14.06 14.80 320,000 4,579,310 14.310 14.29 14.12 14.29 14.06 14.80 320,000 14.310 -1.65%
2025-10-27 0 14.53 14.42 14.54 13.82 14.55 391,300 5,512,759 14.088 14.53 14.42 14.54 13.82 14.55 391,300 14.088 3.64%
2025-10-24 0 14.02 14.02 14.47 14.02 14.49 331,000 4,714,010 14.242 14.02 14.02 14.47 14.02 14.49 331,000 14.242 0.00%
2025-10-23 0 14.02 13.91 14.20 13.80 14.24 340,000 4,766,640 14.020 14.02 13.91 14.20 13.80 14.24 340,000 14.020 -0.92%
2025-10-22 0 14.15 14.15 14.70 14.06 14.62 353,000 5,068,100 14.357 14.15 14.15 14.70 14.06 14.62 353,000 14.357 -1.26%
2025-10-21 0 14.33 14.24 14.43 14.00 14.82 348,000 5,032,400 14.461 14.33 14.24 14.43 14.00 14.82 348,000 14.461 -1.78%
2025-10-20 0 14.59 14.59 14.79 13.91 14.79 459,000 6,632,350 14.450 14.59 14.59 14.79 13.91 14.79 459,000 14.450 5.34%
2025-10-17 0 13.85 13.85 14.18 13.31 14.64 792,000 11,207,440 14.151 13.85 13.85 14.18 13.31 14.64 792,000 14.151 1.02%
2025-10-16 0 13.71 13.73 14.16 13.51 14.43 477,000 6,719,390 14.087 13.71 13.73 14.16 13.51 14.43 477,000 14.087 -1.51%
2025-10-15 0 13.92 13.92 13.99 13.40 14.59 1,147,000 16,270,470 14.185 13.92 13.92 13.99 13.40 14.59 1,147,000 14.185 -1.28%
2025-10-14 0 14.10 13.84 14.10 12.50 14.10 1,227,000 16,489,810 13.439 14.10 13.84 14.10 12.50 14.10 1,227,000 13.439 2.25%
2025-10-13 0 13.79 13.79 13.81 13.50 14.21 610,500 8,483,200 13.895 13.79 13.79 13.81 13.50 14.21 610,500 13.895 -3.43%
2025-10-10 0 14.28 14.21 14.59 14.28 14.99 425,000 6,272,010 14.758 14.28 14.21 14.59 14.28 14.99 425,000 14.758 -4.35%
2025-10-09 0 14.93 14.93 15.13 14.93 15.79 473,000 7,308,500 15.451 14.93 14.93 15.13 14.93 15.79 473,000 15.451 0.00%
2025-10-08 0 14.93 14.93 15.20 14.38 15.72 522,000 7,849,060 15.037 14.93 14.93 15.20 14.38 15.72 522,000 15.037 0.74%
2025-10-06 0 14.82 14.82 15.00 14.46 15.36 492,000 7,291,810 14.821 14.82 14.82 15.00 14.46 15.36 492,000 14.821 -2.50%
2025-10-03 0 15.20 15.18 15.21 14.37 15.20 690,250 10,266,850 14.874 15.20 15.18 15.21 14.37 15.20 690,250 14.874 6.29%
2025-10-02 0 14.30 14.30 14.42 13.50 15.94 854,000 12,785,110 14.971 14.30 14.30 14.42 13.50 15.94 854,000 14.971 3.77%
2025-09-30 0 13.78 13.78 14.55 12.90 17.03 1,283,000 19,432,870 15.146 13.78 13.78 14.55 12.90 17.03 1,283,000 15.146 -16.84%
2025-09-29 0 16.57 16.56 16.76 16.57 17.30 571,000 9,703,510 16.994 16.57 16.56 16.76 16.57 17.30 571,000 16.994 -3.04%
2025-09-26 0 17.09 17.04 17.10 17.05 17.95 456,000 7,965,760 17.469 17.09 17.04 17.10 17.05 17.95 456,000 17.469 -3.88%
2025-09-25 0 17.78 17.75 17.80 17.42 18.20 481,000 8,533,170 17.740 17.78 17.75 17.80 17.42 18.20 481,000 17.740 -1.22%
2025-09-24 0 18.00 17.89 18.01 16.70 18.00 483,000 8,368,090 17.325 18.00 17.89 18.01 16.70 18.00 483,000 17.325 5.88%
2025-09-23 0 17.00 16.90 17.00 16.82 18.14 454,000 7,882,020 17.361 17.00 16.90 17.00 16.82 18.14 454,000 17.361 -4.33%
2025-09-22 0 17.77 17.65 17.80 17.30 17.90 446,900 7,891,307 17.658 17.77 17.65 17.80 17.30 17.90 446,900 17.658 1.54%
2025-09-19 0 17.50 17.50 17.90 17.40 17.90 581,000 10,298,340 17.725 17.50 17.50 17.90 17.40 17.90 581,000 17.725 -2.67%
2025-09-18 0 17.98 17.80 18.00 16.50 17.98 528,000 9,177,510 17.382 17.98 17.80 18.00 16.50 17.98 528,000 17.382 6.45%
2025-09-17 0 16.89 16.87 17.01 16.78 18.00 427,000 7,390,510 17.308 16.89 16.87 17.01 16.78 18.00 427,000 17.308 -4.09%
2025-09-16 0 17.61 17.61 18.00 17.40 18.13 441,500 7,926,530 17.954 17.61 17.61 18.00 17.40 18.13 441,500 17.954 -1.07%
2025-09-15 0 17.80 17.80 18.00 16.50 18.00 303,000 5,277,470 17.417 17.80 17.80 18.00 16.50 18.00 303,000 17.417 5.95%
2025-09-12 0 16.80 16.80 17.66 15.98 17.66 391,000 6,431,800 16.450 16.80 16.80 17.66 15.98 17.66 391,000 16.450 1.45%
2025-09-11 0 16.56 16.56 16.70 15.78 17.72 355,000 5,769,920 16.253 16.56 16.56 16.70 15.78 17.72 355,000 16.253 3.05%
2025-09-10 0 16.07 16.07 16.30 15.40 16.16 239,400 3,813,300 15.929 16.07 16.07 16.30 15.40 16.16 239,400 15.929 2.49%
2025-09-09 0 15.68 15.67 16.70 15.67 16.50 287,000 4,594,970 16.010 15.68 15.67 16.70 15.67 16.50 287,000 16.010 -3.03%
2025-09-08 0 16.17 16.17 16.29 15.60 16.30 342,000 5,490,970 16.055 16.17 16.17 16.29 15.60 16.30 342,000 16.055 1.57%
2025-09-05 0 15.92 15.92 16.19 15.77 16.31 548,000 8,732,750 15.936 15.92 15.92 16.19 15.77 16.31 548,000 15.936 -2.33%
2025-09-04 0 16.30 16.30 16.43 15.90 16.92 395,000 6,466,500 16.371 16.30 16.30 16.43 15.90 16.92 395,000 16.371 -4.17%
2025-09-03 0 17.01 17.00 17.20 16.90 17.45 473,000 8,084,440 17.092 17.01 17.00 17.20 16.90 17.45 473,000 17.092 -1.56%
2025-09-02 0 17.28 17.27 17.40 17.21 17.66 362,212 6,297,847 17.387 17.28 17.27 17.40 17.21 17.66 362,212 17.387 -1.87%
2025-09-01 0 17.61 17.60 17.90 17.60 18.46 375,500 6,662,460 17.743 17.61 17.60 17.90 17.60 18.46 375,500 17.743 -3.14%
2025-08-29 0 18.18 17.95 18.20 17.46 18.40 459,000 8,237,870 17.947 18.18 17.95 18.20 17.46 18.40 459,000 17.947 2.31%
2025-08-28 0 17.77 17.55 18.00 17.46 18.30 218,000 3,886,310 17.827 17.77 17.55 18.00 17.46 18.30 218,000 17.827 -1.28%
2025-08-27 0 18.00 17.87 18.15 17.80 18.15 368,000 6,594,560 17.920 18.00 17.87 18.15 17.80 18.15 368,000 17.920 0.22%
2025-08-26 0 17.96 17.96 18.08 17.50 18.21 257,000 4,624,350 17.994 17.96 17.96 18.08 17.50 18.21 257,000 17.994 -0.17%
2025-08-25 0 17.99 17.99 18.09 17.80 18.50 186,600 3,383,954 18.135 17.99 17.99 18.09 17.80 18.50 186,600 18.135 -1.15%
2025-08-22 0 18.20 18.20 18.40 17.12 18.82 820,000 14,933,700 18.212 18.20 18.20 18.40 17.12 18.82 820,000 18.212 5.32%
2025-08-21 0 17.28 17.20 17.92 17.05 17.85 343,800 6,005,532 17.468 17.28 17.20 17.92 17.05 17.85 343,800 17.468 1.53%
2025-08-20 0 17.02 17.02 17.09 16.48 17.21 286,100 4,851,157 16.956 17.02 17.02 17.09 16.48 17.21 286,100 16.956 3.28%
2025-08-19 0 16.48 16.43 16.77 16.00 17.07 366,000 6,039,900 16.502 16.48 16.43 16.77 16.00 17.07 366,000 16.502 0.49%
2025-08-18 0 16.40 16.28 16.40 16.18 17.95 560,800 9,556,710 17.041 16.40 16.28 16.40 16.18 17.95 560,800 17.041 -8.74%
2025-08-15 0 17.97 18.00 18.06 17.54 19.30 499,800 8,918,216 17.844 17.97 18.00 18.06 17.54 19.30 499,800 17.844 -1.80%
2025-08-14 0 18.30 18.12 18.38 18.08 18.60 419,000 7,659,700 18.281 18.30 18.12 18.38 18.08 18.60 419,000 18.281 0.00%
2025-08-13 0 18.30 18.25 18.30 17.80 18.30 912,000 16,484,700 18.075 18.30 18.25 18.30 17.80 18.30 912,000 18.075 0.60%
2025-08-12 0 18.19 17.90 18.20 16.91 18.44 767,500 13,515,480 17.610 18.19 17.90 18.20 16.91 18.44 767,500 17.610 3.35%
2025-08-11 0 17.60 17.53 17.60 17.09 17.70 479,000 8,316,850 17.363 17.60 17.53 17.60 17.09 17.70 479,000 17.363 1.85%
2025-08-08 0 17.28 17.23 17.29 15.95 17.28 470,010 7,955,869 16.927 17.28 17.23 17.29 15.95 17.28 470,010 16.927 4.35%
2025-08-07 0 16.56 16.55 17.09 15.90 17.33 562,000 9,303,720 16.555 16.56 16.55 17.09 15.90 17.33 562,000 16.555 1.60%
2025-08-06 0 16.30 16.29 16.30 16.01 16.75 453,100 7,426,526 16.390 16.30 16.29 16.30 16.01 16.75 453,100 16.390 -2.74%
2025-08-05 0 16.76 16.76 16.95 16.50 17.50 610,600 10,412,020 17.052 16.76 16.76 16.95 16.50 17.50 610,600 17.052 -1.41%
2025-08-04 0 17.00 16.83 17.00 16.10 17.00 701,600 11,585,422 16.513 17.00 16.83 17.00 16.10 17.00 701,600 16.513 0.59%
2025-08-01 0 16.90 16.88 17.00 15.88 17.40 807,955 13,774,492 17.049 16.90 16.88 17.00 15.88 17.40 807,955 17.049 3.30%
2025-07-31 0 16.36 16.36 16.94 15.84 16.86 625,100 10,242,354 16.385 16.36 16.36 16.94 15.84 16.86 625,100 16.385 -0.85%
2025-07-30 0 16.50 16.24 16.50 15.60 17.60 1,338,400 22,420,170 16.751 16.50 16.24 16.50 15.60 17.60 1,338,400 16.751 -5.71%
2025-07-29 0 17.50 17.40 17.50 16.22 17.50 837,200 13,980,040 16.699 17.50 17.40 17.50 16.22 17.50 837,200 16.699 2.94%
2025-07-28 0 17.00 17.00 17.02 15.42 17.04 885,000 14,375,400 16.243 17.00 17.00 17.02 15.42 17.04 885,000 16.243 6.25%
2025-07-25 0 16.00 15.70 16.00 14.62 16.00 705,000 10,798,580 15.317 16.00 15.70 16.00 14.62 16.00 705,000 15.317 5.96%
2025-07-24 0 15.10 14.92 15.16 14.38 16.26 916,100 14,195,902 15.496 15.10 14.92 15.16 14.38 16.26 916,100 15.496 3.28%
2025-07-23 0 14.62 14.62 14.94 14.36 15.36 837,400 12,288,876 14.675 14.62 14.62 14.94 14.36 15.36 837,400 14.675 -3.69%
2025-07-22 0 15.18 15.00 15.18 13.82 15.28 1,018,000 14,986,672 14.722 15.18 15.00 15.18 13.82 15.28 1,018,000 14.722 7.36%
2025-07-21 0 14.14 14.14 14.38 13.92 14.68 828,000 11,874,200 14.341 14.14 14.14 14.38 13.92 14.68 828,000 14.341 0.57%
2025-07-18 0 14.06 13.64 14.06 12.90 14.08 849,500 11,274,674 13.272 14.06 13.64 14.06 12.90 14.08 849,500 13.272 8.15%
2025-07-17 0 13.00 13.00 13.10 12.90 13.76 677,000 8,969,240 13.249 13.00 13.00 13.10 12.90 13.76 677,000 13.249 -2.84%
2025-07-16 0 13.38 13.30 13.38 11.80 13.44 491,000 6,388,540 13.011 13.38 13.30 13.38 11.80 13.44 491,000 13.011 10.58%
2025-07-15 0 12.10 12.10 12.40 11.24 12.30 535,300 6,411,188 11.977 12.10 12.10 12.40 11.24 12.30 535,300 11.977 3.95%
2025-07-14 0 11.64 11.62 11.88 10.64 11.88 434,500 4,965,480 11.428 11.64 11.62 11.88 10.64 11.88 434,500 11.428 6.79%
2025-07-11 0 10.90 10.64 11.10 9.710 11.10 844,000 8,843,070 10.478 10.90 10.64 11.10 9.710 11.10 844,000 10.478 11.11%
2025-07-10 0 9.810 9.810 9.890 9.780 10.50 613,000 6,155,720 10.042 9.810 9.810 9.890 9.780 10.50 613,000 10.042 -2.10%
2025-07-09 0 10.02 10.00 10.02 9.210 10.36 875,998 8,512,385 9.7174 10.02 10.00 10.02 9.210 10.36 875,998 9.7174 8.79%
2025-07-08 0 9.210 9.210 9.310 9.100 9.450 462,000 4,271,830 9.2464 9.210 9.210 9.310 9.100 9.450 462,000 9.2464 0.22%
2025-07-07 0 9.190 9.190 9.280 9.130 9.550 489,000 4,539,890 9.2840 9.190 9.190 9.280 9.130 9.550 489,000 9.2840 -2.23%
2025-07-04 0 9.400 9.290 9.400 9.270 9.660 553,000 5,241,830 9.4789 9.400 9.290 9.400 9.270 9.660 553,000 9.4789 -2.69%
2025-07-03 0 9.660 9.600 9.680 9.200 9.750 718,000 6,775,000 9.4359 9.660 9.600 9.680 9.200 9.750 718,000 9.4359 3.87%
2025-07-02 0 9.300 9.300 9.400 9.200 9.700 742,900 6,984,483 9.4016 9.300 9.300 9.400 9.200 9.700 742,900 9.4016 -2.11%
2025-06-30 0 9.500 9.480 9.500 9.120 9.500 475,200 4,430,876 9.3242 9.500 9.480 9.500 9.120 9.500 475,200 9.3242 3.26%
2025-06-27 0 9.200 9.180 9.200 9.100 9.250 308,900 2,829,180 9.1589 9.200 9.180 9.200 9.100 9.250 308,900 9.1589 1.10%
2025-06-26 0 9.100 9.090 9.100 9.100 9.300 384,000 3,517,970 9.1614 9.100 9.090 9.100 9.100 9.300 384,000 9.1614 -1.94%
2025-06-25 0 9.280 9.230 9.810 8.950 9.280 441,350 4,000,222 9.0636 9.280 9.230 9.810 8.950 9.280 441,350 9.0636 2.20%
2025-06-24 0 9.080 9.040 9.190 8.750 9.190 395,000 3,501,280 8.8640 9.080 9.040 9.190 8.750 9.190 395,000 8.8640 2.48%
2025-06-23 0 8.860 8.750 8.860 8.700 8.880 335,600 2,942,511 8.7679 8.860 8.750 8.860 8.700 8.880 335,600 8.7679 -0.23%
2025-06-20 0 8.880 8.700 8.890 8.530 8.880 358,000 3,104,410 8.6715 8.880 8.700 8.890 8.530 8.880 358,000 8.6715 2.07%
2025-06-19 0 8.700 8.510 8.580 8.550 8.800 306,000 2,652,170 8.6672 8.700 8.510 8.580 8.550 8.800 306,000 8.6672 -1.14%
2025-06-18 0 8.800 8.660 8.800 8.560 8.800 378,000 3,264,700 8.6368 8.800 8.660 8.800 8.560 8.800 378,000 8.6368 1.38%
2025-06-17 0 8.680 8.580 8.680 8.470 8.680 414,000 3,550,140 8.5752 8.680 8.580 8.680 8.470 8.680 414,000 8.5752 1.05%
2025-06-16 0 8.590 8.480 8.600 8.250 8.600 418,100 3,499,934 8.3710 8.590 8.480 8.600 8.250 8.600 418,100 8.3710 1.06%
2025-06-13 0 8.500 8.400 8.500 8.390 8.600 300,100 2,532,340 8.4383 8.500 8.400 8.500 8.390 8.600 300,100 8.4383 -0.93%
2025-06-12 0 8.580 8.510 8.590 8.420 8.650 251,000 2,130,250 8.4871 8.580 8.510 8.590 8.420 8.650 251,000 8.4871 0.12%
2025-06-11 0 8.570 8.470 8.580 8.420 8.650 233,000 1,979,360 8.4951 8.570 8.470 8.580 8.420 8.650 233,000 8.4951 -0.35%
2025-06-10 0 8.600 8.400 8.600 8.380 8.640 315,000 2,676,640 8.4973 8.600 8.400 8.600 8.380 8.640 315,000 8.4973 2.14%
2025-06-09 0 8.420 8.300 8.420 8.230 8.590 297,000 2,472,120 8.3236 8.420 8.300 8.420 8.230 8.590 297,000 8.3236 -2.09%
2025-06-06 0 8.600 8.430 8.600 8.340 8.600 268,000 2,254,670 8.4129 8.600 8.430 8.600 8.340 8.600 268,000 8.4129 1.18%
2025-06-05 0 8.500 8.360 8.500 8.190 8.500 292,600 2,442,642 8.3481 8.500 8.360 8.500 8.190 8.500 292,600 8.3481 2.16%
2025-06-04 0 8.320 8.200 8.320 8.060 9.480 764,000 6,338,080 8.2959 8.320 8.200 8.320 8.060 9.480 764,000 8.2959 -2.00%
2025-06-03 0 8.490 8.340 8.500 8.260 8.780 493,000 4,166,770 8.4519 8.490 8.340 8.500 8.260 8.780 493,000 8.4519 -2.41%
2025-06-02 0 8.700 8.580 8.710 8.560 9.080 469,000 4,080,330 8.7001 8.700 8.580 8.710 8.560 9.080 469,000 8.7001 -3.76%
2025-05-30 0 9.040 9.000 9.080 8.750 9.040 364,000 3,219,660 8.8452 9.040 9.000 9.080 8.750 9.040 364,000 8.8452 1.80%
2025-05-29 0 8.880 8.820 8.900 8.700 8.880 510,000 4,473,820 8.7722 8.880 8.820 8.900 8.700 8.880 510,000 8.7722 0.57%
2025-05-28 0 8.830 8.740 8.840 8.720 9.000 382,000 3,381,180 8.8513 8.830 8.740 8.840 8.720 9.000 382,000 8.8513 -0.56%
2025-05-27 0 8.880 8.830 8.880 8.770 9.150 826,000 7,372,900 8.9260 8.880 8.830 8.880 8.770 9.150 826,000 8.9260 -2.63%
2025-05-26 0 9.120 9.010 9.140 9.050 9.480 511,000 4,718,040 9.2330 9.120 9.010 9.140 9.050 9.480 511,000 9.2330 -2.77%
2025-05-23 0 9.380 9.300 9.410 8.500 9.410 875,000 7,926,010 9.0583 9.380 9.300 9.410 8.500 9.410 875,000 9.0583 9.07%
2025-05-22 0 8.600 8.600 8.780 8.400 8.780 453,000 3,878,680 8.5622 8.600 8.600 8.780 8.400 8.780 453,000 8.5622 1.42%
2025-05-21 0 8.480 8.480 8.600 8.430 8.660 445,000 3,790,310 8.5176 8.480 8.480 8.600 8.430 8.660 445,000 8.5176 -1.40%
2025-05-20 0 8.600 8.450 8.500 8.380 9.150 633,500 5,500,458 8.6826 8.600 8.450 8.500 8.380 9.150 633,500 8.6826 -5.70%
2025-05-19 0 9.120 9.050 9.120 8.750 9.120 514,000 4,590,130 8.9302 9.120 9.050 9.120 8.750 9.120 514,000 8.9302 2.47%
2025-05-16 0 8.900 8.880 8.900 8.200 9.000 996,900 8,630,848 8.6577 8.900 8.880 8.900 8.200 9.000 996,900 8.6577 17.11%
2025-05-15 0 7.600 7.600 7.890 7.400 7.600 423,000 3,165,650 7.4838 7.600 7.600 7.890 7.400 7.600 423,000 7.4838 0.80%
2025-05-14 0 7.540 7.460 7.540 7.270 7.540 325,010 2,387,582 7.3462 7.540 7.460 7.540 7.270 7.540 325,010 7.3462 2.59%
2025-05-13 0 7.350 7.310 7.350 7.300 7.440 453,200 3,340,752 7.3715 7.350 7.310 7.350 7.300 7.440 453,200 7.3715 -1.34%
2025-05-12 0 7.450 7.300 7.450 7.180 7.450 265,000 1,919,790 7.2445 7.450 7.300 7.450 7.180 7.450 265,000 7.2445 3.47%
2025-05-09 0 7.200 7.150 7.200 7.010 7.200 177,000 1,252,310 7.0752 7.200 7.150 7.200 7.010 7.200 177,000 7.0752 0.56%
2025-05-08 0 7.160 7.090 7.160 6.970 7.260 307,000 2,203,690 7.1781 7.160 7.090 7.160 6.970 7.260 307,000 7.1781 2.73%
2025-05-07 0 6.970 6.910 6.990 6.570 6.970 245,000 1,654,170 6.7517 6.970 6.910 6.990 6.570 6.970 245,000 6.7517 6.41%
2025-05-06 0 6.550 6.450 6.570 6.370 6.790 738,800 4,816,862 6.5198 6.550 6.450 6.570 6.370 6.790 738,800 6.5198 -3.68%
2025-05-02 0 6.800 6.800 6.820 6.800 7.700 457,000 3,293,690 7.2072 6.800 6.800 6.820 6.800 7.700 457,000 7.2072 -7.73%
2025-04-30 0 7.370 7.370 7.400 6.260 7.470 580,000 4,120,920 7.1050 7.370 7.370 7.400 6.260 7.470 580,000 7.1050 16.98%
2025-04-29 0 6.300 6.220 6.320 5.990 6.320 138,000 850,820 6.1654 6.300 6.220 6.320 5.990 6.320 138,000 6.1654 5.00%
2025-04-28 0 6.000 5.950 6.000 5.540 6.000 144,000 826,840 5.7419 6.000 5.950 6.000 5.540 6.000 144,000 5.7419 5.82%
2025-04-25 0 5.670 5.620 5.680 5.220 5.670 217,450 1,202,440 5.5297 5.670 5.620 5.680 5.220 5.670 217,450 5.5297 5.98%
2025-04-24 0 5.350 5.260 5.450 5.000 5.350 224,000 1,158,900 5.1737 5.350 5.260 5.450 5.000 5.350 224,000 5.1737 3.88%
2025-04-23 0 5.150 5.150 5.350 4.850 5.300 492,000 2,497,230 5.0757 5.150 5.150 5.350 4.850 5.300 492,000 5.0757 7.29%
2025-04-22 0 4.800 4.610 4.870 4.640 4.850 41,000 194,490 4.7437 4.800 4.610 4.870 4.640 4.850 41,000 4.7437 1.69%
2025-04-17 0 4.720 4.720 4.850 4.600 4.800 54,000 253,850 4.7009 4.720 4.720 4.850 4.600 4.800 54,000 4.7009 0.00%
2025-04-16 0 4.720 4.720 4.830 4.600 4.800 96,000 452,440 4.7129 4.720 4.720 4.830 4.600 4.800 96,000 4.7129 1.51%
2025-04-15 0 4.650 4.610 4.750 4.500 4.700 73,000 337,590 4.6245 4.650 4.610 4.750 4.500 4.700 73,000 4.6245 -0.64%
2025-04-14 0 4.680 4.670 4.790 4.650 4.790 110,000 514,500 4.6773 4.680 4.670 4.790 4.650 4.790 110,000 4.6773 0.43%
2025-04-11 0 4.660 4.650 5.140 4.640 4.660 52,000 241,950 4.6529 4.660 4.650 5.140 4.640 4.660 52,000 4.6529 0.87%
2025-04-10 0 4.620 4.600 4.930 4.600 4.640 48,000 222,140 4.6279 4.620 4.600 4.930 4.600 4.640 48,000 4.6279 -1.49%
2025-04-09 0 4.690 4.670 4.730 4.550 4.730 30,000 139,080 4.6360 4.690 4.670 4.730 4.550 4.730 30,000 4.6360 -1.05%
2025-04-08 0 4.740 4.650 4.740 4.700 4.950 174,000 833,600 4.7908 4.740 4.650 4.740 4.700 4.950 174,000 4.7908 -5.77%
2025-04-07 0 5.030 4.800 5.030 4.850 5.070 151,000 749,510 4.9636 5.030 4.800 5.030 4.850 5.070 151,000 4.9636 -1.18%
2025-04-03 0 5.090 5.090 5.120 5.050 5.250 189,000 975,310 5.1604 5.090 5.090 5.120 5.050 5.250 189,000 5.1604 -0.20%
2025-04-02 0 5.100 5.090 5.190 5.070 5.200 117,000 600,600 5.1333 5.100 5.090 5.190 5.070 5.200 117,000 5.1333 -0.58%
2025-04-01 0 5.130 5.130 5.200 5.010 5.200 275,200 1,409,866 5.1231 5.130 5.130 5.200 5.010 5.200 275,200 5.1231 1.38%
2025-03-31 0 5.060 5.060 5.080 5.060 5.180 75,300 382,599 5.0810 5.060 5.060 5.080 5.060 5.180 75,300 5.0810 -2.13%
2025-03-28 0 5.170 5.150 5.280 5.030 5.250 218,800 1,126,016 5.1463 5.170 5.150 5.280 5.030 5.250 218,800 5.1463 1.77%
2025-03-27 0 5.080 5.070 5.200 5.070 5.190 73,200 374,784 5.1200 5.080 5.070 5.200 5.070 5.190 73,200 5.1200 0.40%
2025-03-26 0 5.060 5.060 5.130 5.020 5.200 113,534 579,975 5.1084 5.060 5.060 5.130 5.020 5.200 113,534 5.1084 1.40%
2025-03-25 0 4.990 5.010 5.060 4.990 5.070 40,000 201,540 5.0385 4.990 5.010 5.060 4.990 5.070 40,000 5.0385 1.01%
2025-03-24 0 4.940 4.930 4.940 4.940 5.160 53,000 266,250 5.0236 4.940 4.930 4.940 4.940 5.160 53,000 5.0236 -1.59%
2025-03-21 0 5.020 5.010 5.080 4.980 5.190 52,900 268,708 5.0795 5.020 5.010 5.080 4.980 5.190 52,900 5.0795 -0.59%
2025-03-20 0 5.050 5.070 5.200 5.040 5.180 48,000 245,170 5.1077 5.050 5.070 5.200 5.040 5.180 48,000 5.1077 0.00%
2025-03-19 0 5.050 5.050 5.150 5.050 5.150 44,000 224,040 5.0918 5.050 5.050 5.150 5.050 5.150 44,000 5.0918 0.40%
2025-03-18 0 5.030 5.030 5.200 5.010 5.190 149,000 756,590 5.0778 5.030 5.030 5.200 5.010 5.190 149,000 5.0778 0.60%
2025-03-17 0 5.000 5.060 5.180 5.000 5.150 98,000 498,440 5.0861 5.000 5.060 5.180 5.000 5.150 98,000 5.0861 0.40%
2025-03-14 0 4.980 4.990 5.060 4.920 5.150 128,500 651,441 5.0696 4.980 4.990 5.060 4.920 5.150 128,500 5.0696 -0.20%
2025-03-13 0 4.990 4.990 5.190 4.950 5.210 112,000 564,140 5.0370 4.990 4.990 5.190 4.950 5.210 112,000 5.0370 1.42%
2025-03-12 0 4.920 4.920 5.200 4.920 5.110 139,000 704,570 5.0688 4.920 4.920 5.200 4.920 5.110 139,000 5.0688 -1.80%
2025-03-11 0 5.010 5.010 5.280 4.970 5.120 43,000 216,490 5.0347 5.010 5.010 5.280 4.970 5.120 43,000 5.0347 -1.18%
2025-03-10 0 5.070 5.070 5.200 4.940 5.150 149,900 754,040 5.0303 5.070 5.070 5.200 4.940 5.150 149,900 5.0303 1.81%
2025-03-07 0 4.980 4.980 5.050 4.970 5.150 112,000 564,070 5.0363 4.980 4.980 5.050 4.970 5.150 112,000 5.0363 -0.20%
2025-03-06 0 4.990 4.980 5.100 4.960 5.080 208,200 1,041,270 5.0013 4.990 4.980 5.100 4.960 5.080 208,200 5.0013 -0.40%
2025-03-05 0 5.010 5.010 5.060 4.900 5.010 60,000 298,120 4.9687 5.010 5.010 5.060 4.900 5.010 60,000 4.9687 0.00%
2025-03-04 0 5.010 5.010 5.100 4.920 5.020 11,000 54,540 4.9582 5.010 5.010 5.100 4.920 5.020 11,000 4.9582 0.20%
2025-03-03 0 5.000 5.000 5.200 4.910 5.150 76,000 378,600 4.9816 5.000 5.000 5.200 4.910 5.150 76,000 4.9816 0.00%
2025-02-28 0 5.000 5.000 5.040 4.920 5.010 56,000 277,850 4.9616 5.000 5.000 5.040 4.920 5.010 56,000 4.9616 -0.40%
2025-02-27 0 5.020 5.020 5.100 4.900 5.090 65,000 325,800 5.0123 5.020 5.020 5.100 4.900 5.090 65,000 5.0123 -0.40%
2025-02-26 0 5.040 5.030 5.130 4.880 5.060 90,000 444,660 4.9407 5.040 5.030 5.130 4.880 5.060 90,000 4.9407 -0.20%
2025-02-25 0 5.050 5.050 5.220 4.900 5.330 158,400 809,442 5.1101 5.050 5.050 5.220 4.900 5.330 158,400 5.1101 -1.17%
2025-02-24 0 5.110 5.110 5.500 4.900 5.260 142,000 717,890 5.0556 5.110 5.110 5.500 4.900 5.260 142,000 5.0556 0.99%
2025-02-21 0 5.060 5.060 5.120 4.960 5.100 145,900 736,615 5.0488 5.060 5.060 5.120 4.960 5.100 145,900 5.0488 0.00%
2025-02-20 0 5.060 5.060 5.160 4.980 5.100 1,147,767 5,846,001 5.0934 5.060 5.060 5.160 4.980 5.100 1,147,767 5.0934 -0.98%
2025-02-19 0 5.110 5.110 5.160 5.100 5.320 210,000 1,093,970 5.2094 5.110 5.110 5.160 5.100 5.320 210,000 5.2094 -5.72%
2025-02-18 0 5.420 5.420 5.600 5.000 5.600 318,800 1,673,036 5.2479 5.420 5.420 5.600 5.000 5.600 318,800 5.2479 4.63%
2025-02-17 0 5.180 5.180 5.240 4.900 5.200 1,119,000 5,659,050 5.0572 5.180 5.180 5.240 4.900 5.200 1,119,000 5.0572 3.60%
2025-02-14 0 5.000 5.010 5.110 4.810 5.070 1,112,000 5,582,200 5.0200 5.000 5.010 5.110 4.810 5.070 1,112,000 5.0200 1.01%
2025-02-13 0 4.950 4.950 5.100 4.880 5.000 206,000 1,013,040 4.9177 4.950 4.950 5.100 4.880 5.000 206,000 4.9177 1.64%
2025-02-12 0 4.870 4.860 4.960 4.850 4.860 38,000 184,430 4.8534 4.870 4.860 4.960 4.850 4.860 38,000 4.8534 1.25%
2025-02-11 0 4.810 4.810 5.000 4.760 5.000 269,000 1,310,430 4.8715 4.810 4.810 5.000 4.760 5.000 269,000 4.8715 -1.03%
2025-02-10 0 4.860 4.860 4.950 4.720 4.940 106,500 514,772 4.8335 4.860 4.860 4.950 4.720 4.940 106,500 4.8335 3.18%
2025-02-07 0 4.710 4.710 4.740 4.540 4.810 342,000 1,595,320 4.6647 4.710 4.710 4.740 4.540 4.810 342,000 4.6647 1.95%
2025-02-06 0 4.620 4.620 4.730 4.500 4.640 31,000 141,980 4.5800 4.620 4.620 4.730 4.500 4.640 31,000 4.5800 1.76%
2025-02-05 0 4.540 4.530 4.580 4.500 4.720 636,000 2,918,860 4.5894 4.540 4.530 4.580 4.500 4.720 636,000 4.5894 -0.87%
2025-02-04 0 4.580 4.580 4.750 4.500 4.650 56,000 255,540 4.5632 4.580 4.580 4.750 4.500 4.650 56,000 4.5632 0.66%
2025-02-03 0 4.550 4.530 4.600 4.550 4.700 16,000 73,130 4.5706 4.550 4.530 4.600 4.550 4.700 16,000 4.5706 -2.15%
2025-01-28 0 4.650 4.590 4.710 4.650 4.720 19,000 88,820 4.6747 4.650 4.590 4.710 4.650 4.720 19,000 4.6747 0.43%
2025-01-27 0 4.630 4.620 4.700 4.550 4.700 16,000 74,350 4.6469 4.630 4.620 4.700 4.550 4.700 16,000 4.6469 -0.43%
2025-01-24 0 4.650 4.640 4.710 4.530 4.700 71,000 327,420 4.6115 4.650 4.640 4.710 4.530 4.700 71,000 4.6115 1.53%
2025-01-23 0 4.580 4.570 4.680 4.570 4.640 8,000 36,680 4.5850 4.580 4.570 4.680 4.570 4.640 8,000 4.5850 -1.93%
2025-01-22 0 4.670 4.670 4.700 4.580 4.730 230,000 1,076,620 4.6810 4.670 4.670 4.700 4.580 4.730 230,000 4.6810 0.43%
2025-01-21 0 4.650 4.650 4.740 4.480 4.800 246,000 1,131,410 4.5992 4.650 4.650 4.740 4.480 4.800 246,000 4.5992 0.43%
2025-01-20 0 4.630 4.620 4.780 4.460 4.690 381,750 1,734,677 4.5440 4.630 4.620 4.780 4.460 4.690 381,750 4.5440 3.58%
2025-01-17 0 4.470 4.470 4.770 4.470 4.590 78,000 354,300 4.5423 4.470 4.470 4.770 4.470 4.590 78,000 4.5423 0.00%
2025-01-16 0 4.470 4.470 4.720 4.430 4.690 53,600 240,668 4.4901 4.470 4.470 4.720 4.430 4.690 53,600 4.4901 -0.22%
2025-01-15 0 4.480 4.480 4.680 4.460 4.600 60,000 271,740 4.5290 4.480 4.480 4.680 4.460 4.600 60,000 4.5290 -1.10%
2025-01-14 0 4.530 4.520 4.940 4.420 4.560 60,000 269,880 4.4980 4.530 4.520 4.940 4.420 4.560 60,000 4.4980 1.12%
2025-01-13 0 4.480 4.440 4.570 4.420 4.520 183,600 816,882 4.4492 4.480 4.440 4.570 4.420 4.520 183,600 4.4492 0.45%
2025-01-10 0 4.460 4.420 4.460 4.460 4.680 49,000 222,070 4.5320 4.460 4.420 4.460 4.460 4.680 49,000 4.5320 -1.98%
2025-01-09 0 4.550 4.510 4.550 4.460 4.630 209,000 946,980 4.5310 4.550 4.510 4.550 4.460 4.630 209,000 4.5310 -0.22%
2025-01-08 0 4.560 4.500 4.540 4.520 4.650 298,000 1,364,910 4.5802 4.560 4.500 4.540 4.520 4.650 298,000 4.5802 0.00%
2025-01-07 0 4.560 4.510 4.680 4.510 4.650 111,000 507,990 4.5765 4.560 4.510 4.680 4.510 4.650 111,000 4.5765 -0.65%
2025-01-06 0 4.590 4.490 4.640 4.500 4.650 115,000 523,750 4.5543 4.590 4.490 4.640 4.500 4.650 115,000 4.5543 0.88%
2025-01-03 0 4.550 4.520 4.700 4.500 4.650 140,000 638,100 4.5579 4.550 4.520 4.700 4.500 4.650 140,000 4.5579 0.00%
2025-01-02 0 4.550 4.510 4.550 4.530 4.680 116,000 529,090 4.5611 4.550 4.510 4.550 4.530 4.680 116,000 4.5611 -2.78%
2024-12-31 0 4.680 4.560 4.950 4.600 4.680 19,000 87,790 4.6205 4.680 4.560 4.950 4.600 4.680 19,000 4.6205 1.74%
2024-12-30 0 4.600 4.500 4.600 4.590 4.600 45,000 206,960 4.5991 4.600 4.500 4.600 4.590 4.600 45,000 4.5991 0.88%
2024-12-27 0 4.560 4.500 4.560 4.490 4.630 368,000 1,668,150 4.5330 4.560 4.500 4.560 4.490 4.630 368,000 4.5330 -0.87%
2024-12-24 0 4.600 4.550 4.880 4.600 4.760 79,000 373,480 4.7276 4.600 4.550 4.880 4.600 4.760 79,000 4.7276 -3.16%
2024-12-23 0 4.750 4.660 4.750 4.630 4.880 149,000 702,820 4.7169 4.750 4.660 4.750 4.630 4.880 149,000 4.7169 2.15%
2024-12-20 0 4.650 4.630 4.940 4.570 4.750 156,000 727,180 4.6614 4.650 4.630 4.940 4.570 4.750 156,000 4.6614 0.00%
2024-12-19 0 4.650 4.630 4.760 4.650 4.760 249,000 1,180,200 4.7398 4.650 4.630 4.760 4.650 4.760 249,000 4.7398 -2.31%
2024-12-18 0 4.760 4.750 4.930 4.590 4.750 160,600 748,094 4.6581 4.760 4.750 4.930 4.590 4.750 160,600 4.6581 3.48%
2024-12-17 0 4.600 4.400 4.700 4.420 4.600 352,000 1,585,660 4.5047 4.600 4.400 4.700 4.420 4.600 352,000 4.5047 1.10%
2024-12-16 0 4.550 4.400 4.600 4.430 4.560 147,000 663,220 4.5117 4.550 4.400 4.600 4.430 4.560 147,000 4.5117 0.00%
2024-12-13 0 4.550 4.440 4.550 4.450 4.550 159,000 717,510 4.5126 4.550 4.440 4.550 4.450 4.550 159,000 4.5126 -1.09%
2024-12-12 0 4.600 4.440 4.600 4.450 4.600 146,000 657,180 4.5012 4.600 4.440 4.600 4.450 4.600 146,000 4.5012 2.22%
2024-12-11 0 4.500 4.410 4.500 4.450 4.540 131,000 589,610 4.5008 4.500 4.410 4.500 4.450 4.540 131,000 4.5008 -1.10%
2024-12-10 0 4.550 4.370 4.550 4.410 4.550 134,000 596,110 4.4486 4.550 4.370 4.550 4.410 4.550 134,000 4.4486 1.11%
2024-12-09 0 4.500 4.400 4.500 4.350 4.550 157,000 698,580 4.4496 4.500 4.400 4.500 4.350 4.550 157,000 4.4496 0.67%
2024-12-06 0 4.470 4.320 4.500 4.330 4.520 230,000 1,014,510 4.4109 4.470 4.320 4.500 4.330 4.520 230,000 4.4109 0.00%
2024-12-05 0 4.470 4.400 4.470 4.390 4.520 166,400 741,666 4.4571 4.470 4.400 4.470 4.390 4.520 166,400 4.4571 -0.45%
2024-12-04 0 4.490 4.350 4.490 4.380 4.500 203,000 906,620 4.4661 4.490 4.350 4.490 4.380 4.500 203,000 4.4661 -0.22%
2024-12-03 0 4.500 4.300 4.500 4.310 4.500 141,000 620,030 4.3974 4.500 4.300 4.500 4.310 4.500 141,000 4.3974 2.27%
2024-12-02 0 4.400 4.350 4.580 4.400 4.600 207,000 933,080 4.5076 4.400 4.350 4.580 4.400 4.600 207,000 4.5076 -4.35%
2024-11-29 0 4.600 4.550 4.600 4.270 4.600 737,400 3,212,162 4.3561 4.600 4.550 4.600 4.270 4.600 737,400 4.3561 4.55%
2024-11-28 0 4.400 4.140 4.400 4.280 4.400 123,000 530,370 4.3120 4.400 4.140 4.400 4.280 4.400 123,000 4.3120 0.92%
2024-11-27 0 4.360 4.180 4.450 4.260 4.360 106,000 451,820 4.2625 4.360 4.180 4.450 4.260 4.360 106,000 4.2625 2.35%
2024-11-26 0 4.260 4.090 4.280 4.080 4.260 118,000 489,100 4.1449 4.260 4.090 4.280 4.080 4.260 118,000 4.1449 1.91%
2024-11-25 0 4.180 4.010 4.200 3.990 4.180 149,000 608,930 4.0868 4.180 4.010 4.200 3.990 4.180 149,000 4.0868 4.24%
2024-11-22 0 4.010 3.970 4.020 3.960 4.010 124,000 494,730 3.9898 4.010 3.970 4.020 3.960 4.010 124,000 3.9898 0.50%
2024-11-21 0 3.990 3.960 4.000 3.990 4.020 103,000 411,730 3.9974 3.990 3.960 4.000 3.990 4.020 103,000 3.9974 -1.24%
2024-11-20 0 4.040 3.980 4.040 3.980 4.150 148,100 597,816 4.0366 4.040 3.980 4.040 3.980 4.150 148,100 4.0366 -2.18%
2024-11-19 0 4.130 4.010 4.130 4.020 4.130 142,000 576,170 4.0575 4.130 4.010 4.130 4.020 4.130 142,000 4.0575 3.25%
2024-11-18 0 4.000 4.000 4.070 3.990 4.100 252,000 1,021,770 4.0546 4.000 4.000 4.070 3.990 4.100 252,000 4.0546 -1.23%
2024-11-15 0 4.050 4.050 4.150 3.990 4.170 161,800 664,618 4.1077 4.050 4.050 4.150 3.990 4.170 161,800 4.1077 -2.88%
2024-11-14 0 4.170 4.000 4.170 4.130 4.210 106,000 442,300 4.1726 4.170 4.000 4.170 4.130 4.210 106,000 4.1726 0.48%
2024-11-13 0 4.150 4.000 - 4.000 4.170 189,000 774,190 4.0962 4.150 4.000 - 4.000 4.170 189,000 4.0962 1.22%
2024-11-12 0 4.100 4.010 4.120 4.000 4.190 195,000 798,470 4.0947 4.100 4.010 4.120 4.000 4.190 195,000 4.0947 0.00%
2024-11-11 0 4.100 4.060 4.140 4.060 4.340 149,000 620,030 4.1613 4.100 4.060 4.140 4.060 4.340 149,000 4.1613 -5.09%
2024-11-08 0 4.320 4.230 4.320 4.200 4.410 123,000 533,220 4.3351 4.320 4.230 4.320 4.200 4.410 123,000 4.3351 0.00%
2024-11-07 0 4.320 4.270 4.330 4.130 4.320 104,000 442,230 4.2522 4.320 4.270 4.330 4.130 4.320 104,000 4.2522 1.65%
2024-11-06 0 4.250 4.190 4.260 4.180 4.340 100,000 425,180 4.2518 4.250 4.190 4.260 4.180 4.340 100,000 4.2518 -0.70%
2024-11-05 0 4.280 4.240 4.350 4.250 4.370 107,000 463,420 4.3310 4.280 4.240 4.350 4.250 4.370 107,000 4.3310 -0.47%
2024-11-04 0 4.300 4.230 4.330 4.240 4.460 116,000 501,080 4.3197 4.300 4.230 4.330 4.240 4.460 116,000 4.3197 -3.59%
2024-11-01 0 4.460 4.440 4.520 4.460 4.600 107,000 485,770 4.5399 4.460 4.440 4.520 4.460 4.600 107,000 4.5399 -3.04%
2024-10-31 0 4.600 4.480 4.600 4.370 4.600 120,000 534,120 4.4510 4.600 4.480 4.600 4.370 4.600 120,000 4.4510 3.37%
2024-10-30 0 4.450 4.340 4.460 4.250 4.450 566,000 2,472,830 4.3690 4.450 4.340 4.460 4.250 4.450 566,000 4.3690 2.30%
2024-10-29 0 4.350 4.260 4.450 4.190 4.350 128,000 549,860 4.2958 4.350 4.260 4.450 4.190 4.350 128,000 4.2958 1.40%
2024-10-28 0 4.290 4.140 4.290 4.150 4.290 118,000 498,740 4.2266 4.290 4.140 4.290 4.150 4.290 118,000 4.2266 2.88%
2024-10-25 0 4.170 4.080 4.180 4.060 4.260 87,000 364,210 4.1863 4.170 4.080 4.180 4.060 4.260 87,000 4.1863 -1.18%
2024-10-24 0 4.220 4.150 4.220 4.100 4.240 130,000 543,540 4.1811 4.220 4.150 4.220 4.100 4.240 130,000 4.1811 0.96%
2024-10-23 0 4.180 4.130 4.190 4.100 4.190 48,000 199,240 4.1508 4.180 4.130 4.190 4.100 4.190 48,000 4.1508 0.97%
2024-10-22 0 4.140 4.130 4.200 4.140 4.300 73,500 311,320 4.2356 4.140 4.130 4.200 4.140 4.300 73,500 4.2356 -2.13%
2024-10-21 0 4.230 4.170 4.240 4.090 4.260 57,000 238,970 4.1925 4.230 4.170 4.240 4.090 4.260 57,000 4.1925 0.95%
2024-10-18 0 4.190 4.190 4.250 4.140 4.270 75,999 320,185 4.2130 4.190 4.190 4.250 4.140 4.270 75,999 4.2130 0.24%
2024-10-17 0 4.180 4.170 4.250 4.180 4.360 121,200 519,804 4.2888 4.180 4.170 4.250 4.180 4.360 121,200 4.2888 -2.79%
2024-10-16 0 4.300 4.280 4.390 4.290 4.460 112,000 490,680 4.3811 4.300 4.280 4.390 4.290 4.460 112,000 4.3811 -2.05%
2024-10-15 0 4.390 4.380 4.590 4.390 4.680 140,000 639,530 4.5681 4.390 4.380 4.590 4.390 4.680 140,000 4.5681 -5.39%
2024-10-14 0 4.640 4.630 4.700 4.630 4.710 45,000 210,780 4.6840 4.640 4.630 4.700 4.630 4.710 45,000 4.6840 -3.73%
2024-10-10 0 4.820 4.810 4.930 4.820 5.070 108,700 535,944 4.9305 4.820 4.810 4.930 4.820 5.070 108,700 4.9305 -2.03%
2024-10-09 0 4.920 4.920 5.050 4.920 5.220 204,000 1,030,030 5.0492 4.920 4.920 5.050 4.920 5.220 204,000 5.0492 -3.91%
2024-10-08 0 5.120 5.100 5.250 5.000 5.250 155,000 793,030 5.1163 5.120 5.100 5.250 5.000 5.250 155,000 5.1163 1.19%
2024-10-07 0 5.060 5.050 5.200 5.000 5.350 281,900 1,442,712 5.1178 5.060 5.050 5.200 5.000 5.350 281,900 5.1178 -6.30%
2024-10-04 0 5.400 5.400 5.540 5.400 5.980 187,000 1,047,190 5.5999 5.400 5.400 5.540 5.400 5.980 187,000 5.5999 -10.00%
2024-10-03 0 6.000 5.740 5.820 5.520 6.100 231,000 1,363,450 5.9024 6.000 5.740 5.820 5.520 6.100 231,000 5.9024 9.09%
2024-10-02 0 5.500 5.200 5.340 4.280 5.500 623,600 2,842,525 4.5583 5.500 5.200 5.340 4.280 5.500 623,600 4.5583 19.57%
2024-09-30 0 4.600 4.180 4.580 3.220 4.600 1,081,000 4,392,218 4.0631 4.600 4.180 4.580 3.220 4.600 1,081,000 4.0631 58.62%
2024-09-27 0 2.900 2.900 - 2.500 2.910 9,136,466 23,261,635 2.5460 2.900 2.900 - 2.500 2.910 9,136,466 2.5460 5.07%
2024-09-26 0 2.760 2.620 2.630 2.590 3.040 13,127,000 34,984,280 2.6651 2.760 2.620 2.630 2.590 3.040 13,127,000 2.6651 -16.36%
2024-09-25 0 0.275 0.270 0.275 0.275 0.330 4,666,800 1,448,046 0.3103 3.300 3.240 3.300 3.300 3.960 388,900 3.7234 -17.91%
2024-09-24 0 0.335 0.330 0.340 0.330 0.350 1,356,000 456,720 0.3368 4.020 3.960 4.080 3.960 4.200 113,000 4.0418 -4.29%
2024-09-23 0 0.350 0.340 0.350 0.340 0.365 792,000 274,200 0.3462 4.200 4.080 4.200 4.080 4.380 66,000 4.1545 -4.11%
2024-09-20 0 0.365 0.360 0.375 0.350 0.400 1,644,000 604,800 0.3679 4.380 4.320 4.500 4.200 4.800 137,000 4.4146 -7.59%
2024-09-19 0 0.395 0.385 0.395 0.385 0.420 1,020,000 399,180 0.3914 4.740 4.620 4.740 4.620 5.040 85,000 4.6962 2.60%
2024-09-17 0 0.385 0.385 0.390 0.385 0.430 1,464,000 609,240 0.4161 4.620 4.620 4.680 4.620 5.160 122,000 4.9938 -8.33%
2024-09-16 0 0.420 0.415 0.425 0.420 0.445 564,000 242,040 0.4291 5.040 4.980 5.100 5.040 5.340 47,000 5.1498 -4.55%
2024-09-13 0 0.440 0.435 0.440 0.435 0.440 1,020,000 448,560 0.4398 5.280 5.220 5.280 5.220 5.280 85,000 5.2772 1.15%
2024-09-12 0 0.435 0.435 0.440 0.435 0.440 444,000 193,860 0.4366 5.220 5.220 5.280 5.220 5.280 37,000 5.2395 -1.14%
2024-09-11 0 0.440 0.435 0.450 0.435 0.450 576,000 255,300 0.4432 5.280 5.220 5.400 5.220 5.400 48,000 5.3188 -2.22%
2024-09-10 0 0.450 0.445 0.450 0.445 0.475 1,812,000 829,440 0.4577 5.400 5.340 5.400 5.340 5.700 151,000 5.4930 -3.23%
2024-09-09 0 0.465 0.465 0.470 0.455 0.470 336,000 156,600 0.4661 5.580 5.580 5.640 5.460 5.640 28,000 5.5929 0.00%
2024-09-05 0 0.465 0.465 0.475 0.450 0.475 612,000 288,540 0.4715 5.580 5.580 5.700 5.400 5.700 51,000 5.6576 0.00%
2024-09-04 0 0.465 0.460 0.470 0.450 0.470 684,000 314,100 0.4592 5.580 5.520 5.640 5.400 5.640 57,000 5.5105 -3.12%
2024-09-03 0 0.480 0.480 0.485 0.475 0.490 746,400 360,264 0.4827 5.760 5.760 5.820 5.700 5.880 62,200 5.7920 0.00%
2024-09-02 0 0.480 0.480 0.500 0.480 0.490 264,000 128,640 0.4873 5.760 5.760 6.000 5.760 5.880 22,000 5.8473 -2.04%
2024-08-30 0 0.490 0.490 0.500 0.490 0.510 192,000 95,700 0.4984 5.880 5.880 6.000 5.880 6.120 16,000 5.9813 -2.00%
2024-08-29 0 0.500 0.500 0.510 0.500 0.510 132,000 66,480 0.5036 6.000 6.000 6.120 6.000 6.120 11,000 6.0436 2.04%
2024-08-28 0 0.490 0.490 0.510 0.485 0.500 132,000 64,980 0.4923 5.880 5.880 6.120 5.820 6.000 11,000 5.9073 1.03%
2024-08-27 0 0.485 0.485 0.500 0.485 0.500 429,200 212,704 0.4956 5.820 5.820 6.000 5.820 6.000 35,767 5.9470 -1.02%
2024-08-26 0 0.490 0.490 0.510 0.490 0.500 144,000 71,760 0.4983 5.880 5.880 6.120 5.880 6.000 12,000 5.9800 -2.00%
2024-08-23 0 0.500 0.490 0.500 0.490 0.520 1,224,000 615,120 0.5025 6.000 5.880 6.000 5.880 6.240 102,000 6.0306 1.01%
2024-08-22 0 0.495 0.490 0.495 0.495 0.500 468,000 232,800 0.4974 5.940 5.880 5.940 5.940 6.000 39,000 5.9692 0.00%
2024-08-21 0 0.495 0.485 0.495 0.485 0.500 372,000 183,540 0.4934 5.940 5.820 5.940 5.820 6.000 31,000 5.9206 0.00%
2024-08-20 0 0.495 0.490 0.495 0.485 0.520 912,000 450,660 0.4941 5.940 5.880 5.940 5.820 6.240 76,000 5.9297 -2.94%
2024-08-19 0 0.510 0.500 0.520 0.510 0.520 96,000 49,440 0.5150 6.120 6.000 6.240 6.120 6.240 8,000 6.1800 0.00%
2024-08-16 0 0.510 0.500 0.510 0.510 0.530 186,000 96,300 0.5177 6.120 6.000 6.120 6.120 6.360 15,500 6.2129 -1.92%
2024-08-15 0 0.520 0.500 0.540 0.510 0.540 384,000 200,280 0.5216 6.240 6.000 6.480 6.120 6.480 32,000 6.2588 -1.89%
2024-08-14 0 0.530 0.530 0.540 0.530 0.560 492,000 268,320 0.5454 6.360 6.360 6.480 6.360 6.720 41,000 6.5444 0.00%
2024-08-13 0 0.530 0.520 0.540 0.530 0.560 540,000 297,480 0.5509 6.360 6.240 6.480 6.360 6.720 45,000 6.6107 -1.85%
2024-08-12 0 0.540 0.530 0.560 0.540 0.560 672,000 375,720 0.5591 6.480 6.360 6.720 6.480 6.720 56,000 6.7093 -1.82%
2024-08-09 0 0.550 0.530 0.560 0.510 0.550 672,000 359,520 0.5350 6.600 6.360 6.720 6.120 6.600 56,000 6.4200 5.77%
2024-08-08 0 0.520 0.510 0.520 0.520 0.520 96,000 49,920 0.5200 6.240 6.120 6.240 6.240 6.240 8,000 6.2400 0.00%
2024-08-07 0 0.520 0.520 0.530 0.520 0.530 600,000 312,600 0.5210 6.240 6.240 6.360 6.240 6.360 50,000 6.2520 -1.89%
2024-08-06 0 0.530 0.530 0.540 0.530 0.550 168,000 90,480 0.5386 6.360 6.360 6.480 6.360 6.600 14,000 6.4629 -1.85%
2024-08-05 0 0.540 0.530 0.540 0.530 0.560 624,000 335,040 0.5369 6.480 6.360 6.480 6.360 6.720 52,000 6.4431 0.00%
2024-08-02 0 0.540 0.540 0.560 0.540 0.560 240,000 132,720 0.5530 6.480 6.480 6.720 6.480 6.720 20,000 6.6360 -1.82%
2024-08-01 0 0.550 0.550 0.580 0.550 0.580 432,000 244,320 0.5656 6.600 6.600 6.960 6.600 6.960 36,000 6.7867 -1.79%
2024-07-31 0 0.560 0.560 0.580 0.560 0.580 516,000 293,520 0.5688 6.720 6.720 6.960 6.720 6.960 43,000 6.8260 1.82%
2024-07-30 0 0.550 0.530 0.580 0.550 0.570 216,000 120,360 0.5572 6.600 6.360 6.960 6.600 6.840 18,000 6.6867 1.85%
2024-07-29 0 0.540 0.540 0.560 0.540 0.570 204,000 114,360 0.5606 6.480 6.480 6.720 6.480 6.840 17,000 6.7271 -3.57%
2024-07-26 0 0.560 0.560 0.580 0.560 0.570 4,176,000 2,361,360 0.5655 6.720 6.720 6.960 6.720 6.840 348,000 6.7855 1.82%
2024-07-25 0 0.550 0.550 0.570 0.550 0.560 276,000 154,200 0.5587 6.600 6.600 6.840 6.600 6.720 23,000 6.7043 0.00%
2024-07-24 0 0.550 0.550 0.570 0.550 0.560 120,000 66,480 0.5540 6.600 6.600 6.840 6.600 6.720 10,000 6.6480 0.00%
2024-07-23 0 0.550 0.550 0.570 0.550 0.570 120,000 66,360 0.5530 6.600 6.600 6.840 6.600 6.840 10,000 6.6360 0.00%
2024-07-22 0 0.550 0.550 0.570 0.550 0.560 348,000 193,560 0.5562 6.600 6.600 6.840 6.600 6.720 29,000 6.6745 1.85%
2024-07-19 0 0.540 0.540 0.560 0.540 0.570 423,600 235,548 0.5561 6.480 6.480 6.720 6.480 6.840 35,300 6.6727 1.89%
2024-07-18 0 0.530 0.530 0.550 0.530 0.570 360,000 195,960 0.5443 6.360 6.360 6.600 6.360 6.840 30,000 6.5320 0.00%
2024-07-17 0 0.530 0.530 0.540 0.530 0.560 1,440,000 769,560 0.5344 6.360 6.360 6.480 6.360 6.720 120,000 6.4130 0.00%
2024-07-16 0 0.530 0.520 0.540 0.530 0.560 684,000 365,880 0.5349 6.360 6.240 6.480 6.360 6.720 57,000 6.4189 -1.85%
2024-07-15 0 0.540 0.530 0.540 0.530 0.540 72,000 38,400 0.5333 6.480 6.360 6.480 6.360 6.480 6,000 6.4000 1.89%
2024-07-12 0 0.530 0.520 0.540 0.520 0.540 672,000 360,720 0.5368 6.360 6.240 6.480 6.240 6.480 56,000 6.4414 1.92%
2024-07-11 0 0.520 0.520 0.540 0.520 0.610 2,688,000 1,472,760 0.5479 6.240 6.240 6.480 6.240 7.320 224,000 6.5748 -3.70%
2024-07-10 0 0.540 0.530 0.540 0.520 0.550 744,000 390,960 0.5255 6.480 6.360 6.480 6.240 6.600 62,000 6.3058 1.89%
2024-07-09 0 0.530 0.530 0.550 0.530 0.580 1,596,000 886,920 0.5557 6.360 6.360 6.600 6.360 6.960 133,000 6.6686 -7.02%
2024-07-08 0 0.570 0.560 0.590 0.560 0.590 756,000 430,800 0.5698 6.840 6.720 7.080 6.720 7.080 63,000 6.8381 -1.72%
2024-07-05 0 0.580 0.570 0.580 0.560 0.620 864,000 499,440 0.5781 6.960 6.840 6.960 6.720 7.440 72,000 6.9367 -3.33%
2024-07-04 0 0.600 0.590 0.610 0.590 0.610 132,000 79,680 0.6036 7.200 7.080 7.320 7.080 7.320 11,000 7.2436 1.69%
2024-07-03 0 0.590 0.580 0.590 0.580 0.600 924,000 538,320 0.5826 7.080 6.960 7.080 6.960 7.200 77,000 6.9912 -1.67%
2024-07-02 0 0.600 0.590 0.600 0.590 0.620 804,000 480,000 0.5970 7.200 7.080 7.200 7.080 7.440 67,000 7.1642 -4.76%
2024-06-28 0 0.630 0.610 0.630 0.610 0.630 481,200 297,336 0.6179 7.560 7.320 7.560 7.320 7.560 40,100 7.4149 0.00%
2024-06-27 0 0.630 0.620 0.630 0.620 0.690 696,000 453,120 0.6510 7.560 7.440 7.560 7.440 8.280 58,000 7.8124 -10.00%
2024-06-26 0 0.700 0.650 0.700 0.700 0.750 72,000 51,960 0.7217 8.400 7.800 8.400 8.400 9.000 6,000 8.6600 0.00%
2024-06-25 0 0.700 0.670 0.710 0.680 0.760 768,000 546,600 0.7117 8.400 8.040 8.520 8.160 9.120 64,000 8.5406 2.94%
2024-06-24 0 0.680 0.650 0.680 0.640 0.680 804,000 527,040 0.6555 8.160 7.800 8.160 7.680 8.160 67,000 7.8663 6.25%
2024-06-21 0 0.640 0.630 0.650 0.640 0.650 84,000 54,120 0.6443 7.680 7.560 7.800 7.680 7.800 7,000 7.7314 1.59%
2024-06-20 0 0.630 0.620 0.630 0.630 0.680 672,000 426,120 0.6341 7.560 7.440 7.560 7.560 8.160 56,000 7.6093 -4.55%
2024-06-19 0 0.660 0.650 0.660 0.640 0.670 420,000 272,160 0.6480 7.920 7.800 7.920 7.680 8.040 35,000 7.7760 1.54%
2024-06-18 0 0.650 0.640 0.680 0.650 0.680 412,800 274,176 0.6642 7.800 7.680 8.160 7.800 8.160 34,400 7.9702 -2.99%
2024-06-17 0 0.670 0.630 0.670 0.630 0.670 1,404,000 925,800 0.6594 8.040 7.560 8.040 7.560 8.040 117,000 7.9128 8.06%
2024-06-14 0 0.620 0.600 0.620 0.590 0.620 1,908,000 1,161,360 0.6087 7.440 7.200 7.440 7.080 7.440 159,000 7.3042 1.64%
2024-06-13 0 0.610 0.600 0.620 0.610 0.630 408,000 251,520 0.6165 7.320 7.200 7.440 7.320 7.560 34,000 7.3976 -3.17%
2024-06-12 0 0.630 0.610 0.630 0.610 0.640 348,000 216,360 0.6217 7.560 7.320 7.560 7.320 7.680 29,000 7.4607 -3.08%
2024-06-11 0 0.650 0.640 0.670 0.650 0.700 492,000 327,240 0.6651 7.800 7.680 8.040 7.800 8.400 41,000 7.9815 -5.80%
2024-06-07 0 0.690 0.670 0.700 0.680 0.700 504,000 347,040 0.6886 8.280 8.040 8.400 8.160 8.400 42,000 8.2629 1.47%
2024-06-06 0 0.680 0.660 0.690 0.650 0.750 2,916,000 2,039,640 0.6995 8.160 7.920 8.280 7.800 9.000 243,000 8.3936 3.03%
2024-06-05 0 0.660 0.640 0.660 0.630 0.660 696,000 456,480 0.6559 7.920 7.680 7.920 7.560 7.920 58,000 7.8703 4.76%
2024-06-04 0 0.630 0.620 0.630 0.630 0.660 1,224,000 796,080 0.6504 7.560 7.440 7.560 7.560 7.920 102,000 7.8047 -1.56%
2024-06-03 0 0.640 0.620 0.650 0.640 0.670 636,000 407,880 0.6413 7.680 7.440 7.800 7.680 8.040 53,000 7.6958 0.00%
2024-05-31 0 0.640 0.640 0.650 0.640 0.670 1,596,000 1,044,720 0.6546 7.680 7.680 7.800 7.680 8.040 133,000 7.8550 0.00%
2024-05-30 0 0.640 0.630 0.650 0.640 0.650 876,000 563,640 0.6434 7.680 7.560 7.800 7.680 7.800 73,000 7.7211 -1.54%
2024-05-29 0 0.650 0.630 0.660 0.630 0.680 924,000 598,320 0.6475 7.800 7.560 7.920 7.560 8.160 77,000 7.7704 1.56%
2024-05-28 0 0.640 0.640 0.670 0.640 0.700 648,000 428,160 0.6607 7.680 7.680 8.040 7.680 8.400 54,000 7.9289 -7.25%
2024-05-27 0 0.690 0.660 0.690 0.670 0.690 1,296,000 882,660 0.6811 8.280 7.920 8.280 8.040 8.280 108,000 8.1728 4.55%
2024-05-24 0 0.660 0.660 0.680 0.610 0.660 2,328,000 1,476,840 0.6344 7.920 7.920 8.160 7.320 7.920 194,000 7.6126 6.45%
2024-05-23 0 0.620 0.610 0.630 0.600 0.650 1,260,000 788,760 0.6260 7.440 7.320 7.560 7.200 7.800 105,000 7.5120 3.33%
2024-05-22 0 0.600 0.580 0.620 0.520 0.620 1,800,000 1,044,480 0.5803 7.200 6.960 7.440 6.240 7.440 150,000 6.9632 11.11%
2024-05-21 0 0.540 0.540 0.550 0.500 0.550 972,000 518,400 0.5333 6.480 6.480 6.600 6.000 6.600 81,000 6.4000 1.89%
2024-05-20 0 0.530 0.520 0.530 0.540 0.540 240,000 129,600 0.5400 6.360 6.240 6.360 6.480 6.480 20,000 6.4800 -1.85%
2024-05-17 0 0.540 0.540 0.550 0.490 0.560 3,456,000 1,855,560 0.5369 6.480 6.480 6.600 5.880 6.720 288,000 6.4429 11.34%
2024-05-16 0 0.485 0.480 0.490 0.465 0.530 3,156,000 1,585,680 0.5024 5.820 5.760 5.880 5.580 6.360 263,000 6.0292 -8.49%
2024-05-14 0 0.530 0.530 0.550 0.530 0.550 672,000 361,680 0.5382 6.360 6.360 6.600 6.360 6.600 56,000 6.4586 -5.36%
2024-05-13 0 0.560 0.560 0.570 0.520 0.600 2,755,200 1,542,120 0.5597 6.720 6.720 6.840 6.240 7.200 229,600 6.7166 -1.75%
2024-05-10 0 0.570 0.570 0.580 0.570 0.570 984,000 560,880 0.5700 6.840 6.840 6.960 6.840 6.840 82,000 6.8400 -1.72%
2024-05-09 0 0.580 0.570 0.580 0.580 0.610 1,452,000 851,760 0.5866 6.960 6.840 6.960 6.960 7.320 121,000 7.0393 -3.33%
2024-05-08 0 0.600 0.590 0.600 0.580 0.600 1,776,000 1,064,520 0.5994 7.200 7.080 7.200 6.960 7.200 148,000 7.1927 0.00%
2024-05-07 0 0.600 0.600 0.610 0.600 0.610 636,000 381,720 0.6002 7.200 7.200 7.320 7.200 7.320 53,000 7.2023 0.00%
2024-05-06 0 0.600 0.590 0.610 0.600 0.620 984,000 597,120 0.6068 7.200 7.080 7.320 7.200 7.440 82,000 7.2820 1.69%
2024-05-03 0 0.590 0.580 0.590 0.590 0.630 1,768,800 1,054,104 0.5959 7.080 6.960 7.080 7.080 7.560 147,400 7.1513 -1.67%
2024-05-02 0 0.600 0.590 0.600 0.580 0.610 1,448,400 864,660 0.5970 7.200 7.080 7.200 6.960 7.320 120,700 7.1637 3.45%
2024-04-30 0 0.580 0.580 0.590 0.580 0.590 192,000 112,560 0.5863 6.960 6.960 7.080 6.960 7.080 16,000 7.0350 -1.69%
2024-04-29 0 0.590 0.580 0.590 0.560 0.640 1,032,000 604,800 0.5860 7.080 6.960 7.080 6.720 7.680 86,000 7.0326 -4.84%
2024-04-26 0 0.620 0.590 0.620 0.435 0.620 28,523,600 13,197,076 0.4627 7.440 7.080 7.440 5.220 7.440 2,376,967 5.5521 34.78%
2024-04-25 0 0.460 0.455 0.480 0.420 0.480 936,000 427,500 0.4567 5.520 5.460 5.760 5.040 5.760 78,000 5.4808 2.22%
2024-04-24 0 0.450 0.450 0.470 0.430 0.475 81,276,000 34,212,120 0.4209 5.400 5.400 5.640 5.160 5.700 6,773,000 5.0513 -2.17%
2024-04-23 0 0.460 0.460 0.475 0.460 0.480 1,188,000 561,600 0.4727 5.520 5.520 5.700 5.520 5.760 99,000 5.6727 -5.15%
2024-04-22 0 0.485 0.485 0.495 0.475 0.485 48,000 23,040 0.4800 5.820 5.820 5.940 5.700 5.820 4,000 5.7600 0.00%
2024-04-19 0 0.485 0.480 0.490 0.475 0.490 360,000 174,960 0.4860 5.820 5.760 5.880 5.700 5.880 30,000 5.8320 -3.00%
2024-04-18 0 0.500 0.495 0.500 0.500 0.500 48,000 24,000 0.5000 6.000 5.940 6.000 6.000 6.000 4,000 6.0000 1.01%
2024-04-17 0 0.495 0.485 0.500 0.480 0.495 84,000 40,680 0.4843 5.940 5.820 6.000 5.760 5.940 7,000 5.8114 0.00%
2024-04-16 0 0.495 0.485 0.500 0.480 0.495 732,000 358,920 0.4903 5.940 5.820 6.000 5.760 5.940 61,000 5.8839 4.21%
2024-04-15 0 0.475 0.475 0.480 0.470 0.500 1,248,000 600,900 0.4815 5.700 5.700 5.760 5.640 6.000 104,000 5.7779 -5.00%
2024-04-12 0 0.500 0.490 0.510 0.485 0.530 2,292,000 1,172,100 0.5114 6.000 5.880 6.120 5.820 6.360 191,000 6.1366 0.00%
2024-04-11 0 0.500 0.495 0.510 0.480 0.510 6,148,000 2,999,840 0.4879 6.000 5.940 6.120 5.760 6.120 512,333 5.8553 3.09%
2024-04-10 0 0.485 0.485 0.490 0.475 0.495 5,460,000 2,656,980 0.4866 5.820 5.820 5.880 5.700 5.940 455,000 5.8395 0.00%
2024-04-09 0 0.485 0.480 0.485 0.465 0.485 1,416,000 668,100 0.4718 5.820 5.760 5.820 5.580 5.820 118,000 5.6619 3.19%
2024-04-08 0 0.470 0.470 0.480 0.465 0.485 1,392,000 656,340 0.4715 5.640 5.640 5.760 5.580 5.820 116,000 5.6581 -2.08%
2024-04-05 0 0.480 0.465 0.480 0.460 0.495 3,412,800 1,617,144 0.4738 5.760 5.580 5.760 5.520 5.940 284,400 5.6862 -1.03%
2024-04-03 0 0.485 0.485 0.495 0.470 0.500 2,652,000 1,289,160 0.4861 5.820 5.820 5.940 5.640 6.000 221,000 5.8333 2.11%
2024-04-02 0 0.475 0.475 0.485 0.455 0.485 3,714,000 1,742,220 0.4691 5.700 5.700 5.820 5.460 5.820 309,500 5.6291 5.56%
2024-03-28 0 0.450 0.440 0.465 0.440 0.460 876,000 395,580 0.4516 5.400 5.280 5.580 5.280 5.520 73,000 5.4189 0.00%
2024-03-27 0 0.450 0.440 0.455 0.435 0.450 468,000 207,660 0.4437 5.400 5.280 5.460 5.220 5.400 39,000 5.3246 3.45%
2024-03-26 0 0.435 0.435 0.450 0.425 0.455 1,200,000 542,040 0.4517 5.220 5.220 5.400 5.100 5.460 100,000 5.4204 0.00%
2024-03-25 0 0.435 0.430 0.450 0.430 0.450 120,000 53,040 0.4420 5.220 5.160 5.400 5.160 5.400 10,000 5.3040 -1.14%
2024-03-22 0 0.440 0.430 0.445 0.425 0.450 912,000 395,700 0.4339 5.280 5.160 5.340 5.100 5.400 76,000 5.2066 1.15%
2024-03-21 0 0.435 0.435 0.440 0.430 0.445 72,000 31,560 0.4383 5.220 5.220 5.280 5.160 5.340 6,000 5.2600 -2.25%
2024-03-20 0 0.445 0.430 0.450 0.430 0.445 144,000 62,640 0.4350 5.340 5.160 5.400 5.160 5.340 12,000 5.2200 1.14%
2024-03-19 0 0.440 0.440 0.445 0.425 0.450 384,000 168,900 0.4398 5.280 5.280 5.340 5.100 5.400 32,000 5.2781 1.15%
2024-03-18 0 0.435 0.435 0.445 0.425 0.455 384,000 170,880 0.4450 5.220 5.220 5.340 5.100 5.460 32,000 5.3400 0.00%
2024-03-15 0 0.435 0.425 0.435 0.420 0.450 648,000 281,940 0.4351 5.220 5.100 5.220 5.040 5.400 54,000 5.2211 0.00%
2024-03-14 0 0.435 0.420 0.440 0.410 0.445 1,212,000 516,360 0.4260 5.220 5.040 5.280 4.920 5.340 101,000 5.1125 0.00%
2024-03-13 0 0.435 0.435 0.445 0.430 0.480 1,704,000 766,560 0.4499 5.220 5.220 5.340 5.160 5.760 142,000 5.3983 -7.45%
2024-03-12 0 0.470 0.460 0.470 0.455 0.495 1,884,000 888,300 0.4715 5.640 5.520 5.640 5.460 5.940 157,000 5.6580 -3.09%
2024-03-11 0 0.485 0.485 0.500 0.480 0.495 780,000 379,560 0.4866 5.820 5.820 6.000 5.760 5.940 65,000 5.8394 -2.02%
2024-03-08 0 0.495 0.480 0.495 0.475 0.520 1,356,000 669,780 0.4939 5.940 5.760 5.940 5.700 6.240 113,000 5.9273 -1.00%
2024-03-07 0 0.500 0.495 0.500 0.460 0.510 2,082,000 1,016,784 0.4884 6.000 5.940 6.000 5.520 6.120 173,500 5.8604 14.94%
2024-03-06 0 0.435 0.435 0.445 0.400 0.450 954,000 405,690 0.4253 5.220 5.220 5.340 4.800 5.400 79,500 5.1030 4.82%
2024-03-05 0 0.415 0.400 0.415 0.400 0.415 2,898,000 1,185,000 0.4089 4.980 4.800 4.980 4.800 4.980 241,500 4.9068 2.47%
2024-03-04 0 0.405 0.400 0.410 0.400 0.410 696,000 280,080 0.4024 4.860 4.800 4.920 4.800 4.920 58,000 4.8290 0.00%
2024-03-01 0 0.405 0.390 0.405 0.390 0.410 2,910,000 1,148,250 0.3946 4.860 4.680 4.860 4.680 4.920 242,500 4.7351 2.53%
2024-02-29 0 0.395 0.380 0.395 0.355 0.445 9,396,000 3,637,740 0.3872 4.740 4.560 4.740 4.260 5.340 783,000 4.6459 12.86%
2024-02-28 0 0.350 0.350 0.360 0.350 0.355 3,240,000 1,145,580 0.3536 4.200 4.200 4.320 4.200 4.260 270,000 4.2429 0.00%
2024-02-27 0 0.350 0.350 0.360 0.340 0.355 6,792,000 2,365,500 0.3483 4.200 4.200 4.320 4.080 4.260 566,000 4.1793 0.00%
2024-02-26 0 0.350 0.345 0.355 0.345 0.350 1,512,000 528,840 0.3498 4.200 4.140 4.260 4.140 4.200 126,000 4.1971 1.45%
2024-02-23 0 0.345 0.345 0.355 0.345 0.350 48,000 16,740 0.3488 4.140 4.140 4.260 4.140 4.200 4,000 4.1850 -2.82%
2024-02-22 0 0.355 0.340 0.355 0.355 0.355 37,200 13,164 0.3539 4.260 4.080 4.260 4.260 4.260 3,100 4.2465 2.90%
2024-02-21 0 0.345 0.340 0.355 0.330 0.355 552,000 191,040 0.3461 4.140 4.080 4.260 3.960 4.260 46,000 4.1530 2.99%
2024-02-20 0 0.335 0.335 0.340 0.330 0.350 420,000 143,760 0.3423 4.020 4.020 4.080 3.960 4.200 35,000 4.1074 -2.90%
2024-02-19 0 0.345 0.330 0.345 0.330 0.345 156,000 52,260 0.3350 4.140 3.960 4.140 3.960 4.140 13,000 4.0200 1.47%
2024-02-16 0 0.340 0.325 0.340 0.315 0.340 588,000 192,180 0.3268 4.080 3.900 4.080 3.780 4.080 49,000 3.9220 1.49%
2024-02-15 0 0.335 0.330 0.335 0.335 0.355 636,000 215,040 0.3381 4.020 3.960 4.020 4.020 4.260 53,000 4.0574 -4.29%
2024-02-14 0 0.350 0.340 0.355 0.340 0.365 684,000 243,960 0.3567 4.200 4.080 4.260 4.080 4.380 57,000 4.2800 2.94%
2024-02-09 0 0.340 0.340 0.345 0.340 0.340 24,000 8,160 0.3400 4.080 4.080 4.140 4.080 4.080 2,000 4.0800 0.00%
2024-02-08 0 0.340 0.335 0.345 0.335 0.340 336,000 114,180 0.3398 4.080 4.020 4.140 4.020 4.080 28,000 4.0779 1.49%
2024-02-07 0 0.335 0.330 0.335 0.330 0.350 324,000 109,740 0.3387 4.020 3.960 4.020 3.960 4.200 27,000 4.0644 0.00%
2024-02-06 0 0.335 0.320 0.335 0.320 0.335 664,200 219,360 0.3303 4.020 3.840 4.020 3.840 4.020 55,350 3.9631 0.00%
2024-02-05 0 0.335 0.325 0.340 0.320 0.335 900,000 293,400 0.3260 4.020 3.900 4.080 3.840 4.020 75,000 3.9120 1.52%
2024-02-02 0 0.330 0.330 0.335 0.315 0.340 1,116,000 364,320 0.3265 3.960 3.960 4.020 3.780 4.080 93,000 3.9174 4.76%
2024-02-01 0 0.315 0.315 0.325 0.315 0.340 1,483,200 476,244 0.3211 3.780 3.780 3.900 3.780 4.080 123,600 3.8531 -1.56%
2024-01-31 0 0.320 0.305 0.320 0.295 0.320 1,008,000 310,440 0.3080 3.840 3.660 3.840 3.540 3.840 84,000 3.6957 3.23%
2024-01-30 0 0.310 0.300 0.310 0.295 0.310 1,476,000 447,240 0.3030 3.720 3.600 3.720 3.540 3.720 123,000 3.6361 1.64%
2024-01-29 0 0.305 0.305 0.320 0.300 0.325 912,000 279,300 0.3063 3.660 3.660 3.840 3.600 3.900 76,000 3.6750 -4.69%
2024-01-26 0 0.320 0.310 0.320 0.300 0.340 1,416,000 451,620 0.3189 3.840 3.720 3.840 3.600 4.080 118,000 3.8273 -1.54%
2024-01-25 0 0.325 0.305 0.315 0.285 0.330 448,800 138,624 0.3089 3.900 3.660 3.780 3.420 3.960 37,400 3.7065 1.56%
2024-01-24 0 0.320 0.305 0.320 0.285 0.320 2,580,000 767,400 0.2974 3.840 3.660 3.840 3.420 3.840 215,000 3.5693 10.34%
2024-01-23 0 0.290 0.285 0.290 0.255 0.320 7,286,790 2,055,283 0.2821 3.480 3.420 3.480 3.060 3.840 607,232 3.3847 -1.69%
2024-01-22 0 0.295 0.290 0.305 0.270 0.370 6,782,400 2,151,420 0.3172 3.540 3.480 3.660 3.240 4.440 565,200 3.8065 -4.84%
2024-01-19 0 0.310 0.305 0.320 0.285 0.310 324,000 97,620 0.3013 3.720 3.660 3.840 3.420 3.720 27,000 3.6156 10.71%
2024-01-18 0 0.280 0.280 0.300 0.260 0.385 4,932,000 1,394,100 0.2827 3.360 3.360 3.600 3.120 4.620 411,000 3.3920 12.00%
2024-01-17 0 0.250 0.243 - - - 0 0 - 3.000 2.916 - - - 0 - 0.00%
2024-01-16 0 0.250 0.250 0.270 0.238 0.260 336,000 86,424 0.2572 3.000 3.000 3.240 2.856 3.120 28,000 3.0866 5.04%
2024-01-15 0 0.238 0.238 0.248 0.236 0.243 372,000 88,776 0.2386 2.856 2.856 2.976 2.832 2.916 31,000 2.8637 0.85%
2024-01-12 0 0.236 0.236 0.250 0.235 0.275 996,000 240,552 0.2415 2.832 2.832 3.000 2.820 3.300 83,000 2.8982 -4.84%
2024-01-11 0 0.248 0.248 0.265 0.247 0.285 660,000 165,300 0.2505 2.976 2.976 3.180 2.964 3.420 55,000 3.0055 -8.15%
2024-01-10 0 0.270 0.270 0.290 0.249 0.300 2,290,800 648,702 0.2832 3.240 3.240 3.480 2.988 3.600 190,900 3.3981 8.87%
2024-01-09 0 0.248 0.246 0.265 0.245 0.260 168,000 42,984 0.2559 2.976 2.952 3.180 2.940 3.120 14,000 3.0703 5.08%
2024-01-08 0 0.236 0.235 0.285 0.235 0.255 372,000 89,196 0.2398 2.832 2.820 3.420 2.820 3.060 31,000 2.8773 -1.67%
2024-01-05 0 0.240 0.240 0.265 0.240 0.270 312,000 78,720 0.2523 2.880 2.880 3.180 2.880 3.240 26,000 3.0277 -11.11%
2024-01-04 0 0.270 0.250 0.270 0.230 0.350 60,000 17,100 0.2850 3.240 3.000 3.240 2.760 4.200 5,000 3.4200 12.97%
2024-01-03 0 0.239 0.239 0.255 0.236 0.236 12,000 2,832 0.2360 2.868 2.868 3.060 2.832 2.832 1,000 2.8320 -6.27%
2024-01-02 0 0.255 0.255 0.260 0.245 0.260 132,000 33,312 0.2524 3.060 3.060 3.120 2.940 3.120 11,000 3.0284 2.00%
2023-12-29 0 0.250 0.250 0.280 0.223 0.250 840,000 205,884 0.2451 3.000 3.000 3.360 2.676 3.000 70,000 2.9412 6.84%
2023-12-28 0 0.234 0.224 0.250 0.217 0.240 450,000 104,964 0.2333 2.808 2.688 3.000 2.604 2.880 37,500 2.7990 1.74%
2023-12-27 0 0.230 0.230 0.240 0.206 0.237 1,054,800 235,622 0.2234 2.760 2.760 2.880 2.472 2.844 87,900 2.6806 9.00%
2023-12-22 0 0.211 0.211 0.248 0.200 0.215 72,000 14,760 0.2050 2.532 2.532 2.976 2.400 2.580 6,000 2.4600 -0.47%
2023-12-21 0 0.212 0.211 0.215 0.212 0.227 372,000 79,800 0.2145 2.544 2.532 2.580 2.544 2.724 31,000 2.5742 -6.61%
2023-12-20 0 0.227 0.226 0.240 0.212 0.250 1,260,000 293,180 0.2327 2.724 2.712 2.880 2.544 3.000 105,000 2.7922 0.00%
2023-12-19 0 0.227 0.227 0.236 0.227 0.243 480,000 111,780 0.2329 2.724 2.724 2.832 2.724 2.916 40,000 2.7945 -12.69%
2023-12-18 0 0.260 0.260 0.295 - - 4,800 1,128 0.2350 3.120 3.120 3.540 - - 400 2.8200 0.00%
2023-12-15 0 0.260 0.260 0.285 0.237 0.260 264,000 68,088 0.2579 3.120 3.120 3.420 2.844 3.120 22,000 3.0949 1.96%
2023-12-14 0 0.255 0.255 0.290 0.235 0.245 48,000 11,400 0.2375 3.060 3.060 3.480 2.820 2.940 4,000 2.8500 2.00%
2023-12-13 0 0.250 0.250 0.290 0.235 0.250 192,000 46,932 0.2444 3.000 3.000 3.480 2.820 3.000 16,000 2.9333 -1.96%
2023-12-12 0 0.255 0.255 0.290 0.246 0.246 24,000 5,904 0.2460 3.060 3.060 3.480 2.952 2.952 2,000 2.9520 0.00%
2023-12-11 0 0.255 0.250 0.290 0.246 0.255 180,000 45,576 0.2532 3.060 3.000 3.480 2.952 3.060 15,000 3.0384 -7.27%
2023-12-08 0 0.275 0.250 0.265 0.265 0.275 288,000 76,560 0.2658 3.300 3.000 3.180 3.180 3.300 24,000 3.1900 5.77%
2023-12-07 0 0.260 0.260 0.285 0.260 0.260 48,000 12,480 0.2600 3.120 3.120 3.420 3.120 3.120 4,000 3.1200 1.96%
2023-12-06 0 0.255 0.250 0.280 - - 0 0 - 3.060 3.000 3.360 - - 0 - 0.00%
2023-12-05 0 0.255 0.250 0.275 0.250 0.255 156,000 39,660 0.2542 3.060 3.000 3.300 3.000 3.060 13,000 3.0508 2.00%
2023-12-04 0 0.250 0.250 0.275 - - 0 0 - 3.000 3.000 3.300 - - 0 - 2.04%
2023-12-01 0 0.245 0.245 0.260 0.244 0.260 384,000 97,812 0.2547 2.940 2.940 3.120 2.928 3.120 32,000 3.0566 3.38%
2023-11-30 0 0.237 0.236 0.255 0.237 0.240 324,000 77,724 0.2399 2.844 2.832 3.060 2.844 2.880 27,000 2.8787 -1.66%
2023-11-29 0 0.241 0.240 0.250 0.235 0.246 504,000 121,092 0.2403 2.892 2.880 3.000 2.820 2.952 42,000 2.8831 0.42%
2023-11-28 0 0.240 0.239 0.248 0.234 0.240 360,000 85,704 0.2381 2.880 2.868 2.976 2.808 2.880 30,000 2.8568 -0.41%
2023-11-27 0 0.241 0.241 0.250 0.230 0.255 288,000 68,484 0.2378 2.892 2.892 3.000 2.760 3.060 24,000 2.8535 1.26%
2023-11-24 0 0.238 0.238 0.250 0.236 0.238 36,000 8,532 0.2370 2.856 2.856 3.000 2.832 2.856 3,000 2.8440 -3.64%
2023-11-23 0 0.247 0.247 0.260 0.235 0.260 1,392,000 343,632 0.2469 2.964 2.964 3.120 2.820 3.120 116,000 2.9623 -6.20%
2023-11-22 0 0.305 0.305 0.325 0.305 0.345 2,652,000 847,860 0.3197 3.160 3.160 3.367 3.160 3.574 255,968 3.3124 -3.17%
2023-11-21 0 0.315 0.310 0.315 0.250 0.360 43,653,600 12,777,150 0.2927 3.264 3.212 3.264 2.590 3.730 4,213,401 3.0325 27.02%
2023-11-20 0 0.248 0.248 0.280 0.245 0.265 10,680,000 2,678,544 0.2508 2.569 2.569 2.901 2.538 2.746 1,030,823 2.5985 4.64%
2023-11-17 0 0.237 0.236 0.255 0.237 0.290 396,000 101,112 0.2553 2.455 2.445 2.642 2.455 3.005 38,222 2.6454 -10.57%
2023-11-16 0 0.265 0.260 0.270 0.198 0.290 27,450,000 5,659,584 0.2062 2.746 2.694 2.797 2.051 3.005 2,649,446 2.1361 29.27%
2023-11-15 0 0.205 0.204 0.230 0.204 0.220 432,000 94,152 0.2179 2.124 2.114 2.383 2.114 2.279 41,696 2.2580 1.99%
2023-11-14 0 0.201 0.201 0.220 0.197 0.198 384,000 75,684 0.1971 2.082 2.082 2.279 2.041 2.051 37,063 2.0420 2.55%
2023-11-13 0 0.196 0.196 0.223 - - 0 0 - 2.031 2.031 2.310 - - 0 - 0.51%
2023-11-10 0 0.195 0.195 0.230 0.195 0.195 24,000 4,680 0.1950 2.020 2.020 2.383 2.020 2.020 2,316 2.0203 -2.50%
2023-11-09 0 0.200 0.199 0.230 - - 0 0 - 2.072 2.062 2.383 - - 0 - 0.00%
2023-11-08 0 0.200 0.200 0.223 - - 0 0 - 2.072 2.072 2.310 - - 0 - 2.56%
2023-11-07 0 0.195 0.195 0.230 0.188 0.217 108,000 22,188 0.2054 2.020 2.020 2.383 1.948 2.248 10,424 2.1285 0.00%
2023-11-06 0 0.195 0.195 0.213 0.195 0.195 48,000 9,360 0.1950 2.020 2.020 2.207 2.020 2.020 4,633 2.0203 1.04%
2023-11-03 0 0.193 0.189 0.215 0.193 0.200 108,000 21,276 0.1970 2.000 1.958 2.228 2.000 2.072 10,424 2.0410 -7.66%
2023-11-02 0 0.209 0.193 0.217 0.180 0.210 192,000 36,792 0.1916 2.165 2.000 2.248 1.865 2.176 18,532 1.9854 11.17%
2023-11-01 0 0.188 0.186 0.211 0.188 0.192 60,000 11,352 0.1892 1.948 1.927 2.186 1.948 1.989 5,791 1.9602 -2.08%
2023-10-31 0 0.192 0.192 0.208 0.192 0.214 168,000 35,280 0.2100 1.989 1.989 2.155 1.989 2.217 16,215 2.1757 -4.95%
2023-10-30 0 0.202 0.193 0.213 - - 0 0 - 2.093 2.000 2.207 - - 0 - 0.00%
2023-10-27 0 0.202 0.194 0.217 - - 0 0 - 2.093 2.010 2.248 - - 0 - 0.00%
2023-10-26 0 0.202 0.193 0.217 - - 0 0 - 2.093 2.000 2.248 - - 0 - 0.00%
2023-10-25 0 0.202 0.202 0.217 0.196 0.198 110,400 21,720 0.1967 2.093 2.093 2.248 2.031 2.051 10,656 2.0383 1.00%
2023-10-24 0 0.200 0.198 0.240 0.199 0.217 300,000 60,096 0.2003 2.072 2.051 2.487 2.062 2.248 28,956 2.0754 -4.76%
2023-10-20 0 0.210 0.210 0.212 0.208 0.222 240,000 52,428 0.2185 2.176 2.176 2.196 2.155 2.300 23,165 2.2633 -4.55%
2023-10-19 0 0.220 0.216 0.238 0.217 0.227 168,000 37,428 0.2228 2.279 2.238 2.466 2.248 2.352 16,215 2.3082 0.92%
2023-10-18 0 0.218 0.215 0.227 0.217 0.227 180,000 40,308 0.2239 2.259 2.228 2.352 2.248 2.352 17,373 2.3201 -5.22%
2023-10-17 0 0.230 0.229 0.238 0.226 0.232 72,000 16,464 0.2287 2.383 2.373 2.466 2.342 2.404 6,949 2.3691 -2.95%
2023-10-16 0 0.237 0.232 0.237 0.236 0.250 132,000 31,908 0.2417 2.455 2.404 2.455 2.445 2.590 12,741 2.5045 -4.82%
2023-10-13 0 0.249 0.237 0.250 0.233 0.250 168,000 40,284 0.2398 2.580 2.455 2.590 2.414 2.590 16,215 2.4843 -0.40%
2023-10-12 0 0.250 0.245 0.250 0.250 0.250 24,000 6,000 0.2500 2.590 2.538 2.590 2.590 2.590 2,316 2.5902 0.00%
2023-10-11 0 0.250 0.247 0.250 0.250 0.260 72,000 18,420 0.2558 2.590 2.559 2.590 2.590 2.694 6,949 2.6506 -5.66%
2023-10-10 0 0.265 0.260 0.270 0.265 0.265 12,000 3,180 0.2650 2.746 2.694 2.797 2.746 2.746 1,158 2.7456 -5.36%
2023-10-09 0 0.280 0.280 0.295 0.270 0.280 36,000 9,840 0.2733 2.901 2.901 3.056 2.797 2.901 3,475 2.8319 -5.08%
2023-10-06 0 0.295 0.270 0.290 - - 0 0 - 3.056 2.797 3.005 - - 0 - 0.00%
2023-10-05 0 0.295 0.280 0.295 - - 0 0 - 3.056 2.901 3.056 - - 0 - 0.00%
2023-10-04 0 0.295 0.270 0.305 0.295 0.295 24,000 7,020 0.2925 3.056 2.797 3.160 3.056 3.056 2,316 3.0305 -3.28%
2023-10-03 0 0.305 0.295 0.300 - - 12,000 3,600 0.3000 3.160 3.056 3.108 - - 1,158 3.1082 -3.17%
2023-09-29 0 0.315 0.295 0.320 0.290 0.315 36,000 10,800 0.3000 3.264 3.056 3.315 3.005 3.264 3,475 3.1082 3.28%
2023-09-28 0 0.305 0.295 0.300 - - 0 0 - 3.160 3.056 3.108 - - 0 - 0.00%
2023-09-27 0 0.305 0.295 0.315 - - 0 0 - 3.160 3.056 3.264 - - 0 - 0.00%
2023-09-26 0 0.305 0.295 0.315 - - 0 0 - 3.160 3.056 3.264 - - 0 - 0.00%
2023-09-25 0 0.305 0.295 0.315 - - 0 0 - 3.160 3.056 3.264 - - 0 - 0.00%
2023-09-22 0 0.305 0.295 0.315 - - 0 0 - 3.160 3.056 3.264 - - 0 - 0.00%
2023-09-21 0 0.305 0.295 0.315 - - 0 0 - 3.160 3.056 3.264 - - 0 - 0.00%
2023-09-20 0 0.305 0.295 0.315 - - 0 0 - 3.160 3.056 3.264 - - 0 - 0.00%
2023-09-19 0 0.305 0.300 0.305 0.295 0.310 40,800 12,216 0.2994 3.160 3.108 3.160 3.056 3.212 3,938 3.1021 0.00%
2023-09-18 0 0.305 0.295 0.315 0.305 0.305 12,000 3,660 0.3050 3.160 3.056 3.264 3.160 3.160 1,158 3.1600 0.00%
2023-09-15 0 0.305 0.305 0.315 0.300 0.310 120,000 36,720 0.3060 3.160 3.160 3.264 3.108 3.212 11,582 3.1704 -3.17%
2023-09-14 0 0.315 0.305 0.345 - - 0 0 - 3.264 3.160 3.574 - - 0 - 0.00%
2023-09-13 0 0.315 0.315 0.350 - - 0 0 - 3.264 3.264 3.626 - - 0 - 1.61%
2023-09-12 0 0.310 0.310 0.335 0.300 0.350 732,000 237,360 0.3243 3.212 3.212 3.471 3.108 3.626 70,652 3.3596 5.08%
2023-09-11 0 0.295 0.290 0.335 0.295 0.310 192,000 58,020 0.3022 3.056 3.005 3.471 3.056 3.212 18,532 3.1309 -6.35%
2023-09-07 0 0.315 0.315 0.340 0.315 0.330 108,000 34,980 0.3239 3.264 3.264 3.523 3.264 3.419 10,424 3.3557 -3.08%
2023-09-06 0 0.325 0.325 0.355 0.325 0.480 667,200 258,618 0.3876 3.367 3.367 3.678 3.367 4.973 64,397 4.0160 12.07%
2023-09-05 0 0.290 0.285 0.300 - - 3,600 972 0.2700 3.005 2.953 3.108 - - 347 2.7974 0.00%
2023-09-04 0 0.290 0.285 0.290 - - 0 0 - 3.005 2.953 3.005 - - 0 - 0.00%
2023-08-31 0 0.290 0.290 0.350 0.290 0.295 36,000 10,560 0.2933 3.005 3.005 3.626 3.005 3.056 3,475 3.0391 -1.69%
2023-08-30 0 0.295 0.290 0.300 0.290 0.295 324,000 94,380 0.2913 3.056 3.005 3.108 3.005 3.056 31,272 3.0180 3.51%
2023-08-29 0 0.285 0.285 0.295 0.280 0.305 180,000 52,800 0.2933 2.953 2.953 3.056 2.901 3.160 17,373 3.0391 -13.64%
2023-08-28 0 0.330 - 0.330 0.315 0.355 120,000 40,140 0.3345 3.419 - 3.419 3.264 3.678 11,582 3.4656 -2.94%
2023-08-25 0 0.340 0.340 0.355 0.340 0.370 360,000 125,400 0.3483 3.523 3.523 3.678 3.523 3.833 34,747 3.6090 -8.11%
2023-08-24 0 0.370 0.355 0.390 0.365 0.445 156,000 60,540 0.3881 3.833 3.678 4.041 3.782 4.610 15,057 4.0207 0.00%
2023-08-23 0 0.370 0.365 0.440 0.360 0.445 156,000 65,580 0.4204 3.833 3.782 4.559 3.730 4.610 15,057 4.3555 -2.63%
2023-08-22 0 0.380 0.340 0.440 - - 0 0 - 3.937 3.523 4.559 - - 0 - 0.00%
2023-08-21 0 0.380 0.340 0.440 - - 0 0 - 3.937 3.523 4.559 - - 0 - 0.00%
2023-08-18 0 0.380 0.360 0.440 - - 0 0 - 3.937 3.730 4.559 - - 0 - 0.00%
2023-08-17 0 0.380 0.350 0.440 0.380 0.380 12,000 4,560 0.3800 3.937 3.626 4.559 3.937 3.937 1,158 3.9370 4.11%
2023-08-16 0 0.365 0.340 0.385 - - 0 0 - 3.782 3.523 3.989 - - 0 - 0.00%
2023-08-15 0 0.365 0.350 0.390 0.365 0.365 12,000 4,380 0.3650 3.782 3.626 4.041 3.782 3.782 1,158 3.7816 -2.67%
2023-08-14 0 0.375 0.340 0.425 - - 0 0 - 3.885 3.523 4.403 - - 0 - 0.00%
2023-08-11 0 0.375 0.350 0.425 - - 0 0 - 3.885 3.626 4.403 - - 0 - 0.00%
2023-08-10 0 0.375 0.340 0.415 - - 0 0 - 3.885 3.523 4.300 - - 0 - 0.00%
2023-08-09 0 0.375 0.340 0.385 0.355 0.380 120,000 43,980 0.3665 3.885 3.523 3.989 3.678 3.937 11,582 3.7972 -3.85%
2023-08-08 0 0.390 0.340 0.400 0.380 0.390 50,400 19,440 0.3857 4.041 3.523 4.144 3.937 4.041 4,865 3.9963 -3.70%
2023-08-07 0 0.405 0.385 0.420 - - 0 0 - 4.196 3.989 4.351 - - 0 - 0.00%
2023-08-04 0 0.405 0.385 0.420 - - 0 0 - 4.196 3.989 4.351 - - 0 - 0.00%
2023-08-03 0 0.405 0.385 0.405 0.405 0.405 12,000 4,860 0.4050 4.196 3.989 4.196 4.196 4.196 1,158 4.1961 2.53%
2023-08-02 0 0.395 0.380 0.405 0.395 0.410 68,400 27,108 0.3963 4.092 3.937 4.196 4.092 4.248 6,602 4.1061 -4.82%
2023-08-01 0 0.415 0.380 0.430 0.385 0.440 48,000 19,560 0.4075 4.300 3.937 4.455 3.989 4.559 4,633 4.2220 0.00%
2023-07-31 0 0.415 0.380 0.450 - - 0 0 - 4.300 3.937 4.662 - - 0 - 0.00%
2023-07-28 0 0.415 0.380 0.450 0.380 0.415 48,000 18,720 0.3900 4.300 3.937 4.662 3.937 4.300 4,633 4.0407 2.47%
2023-07-27 0 0.405 0.340 0.480 - - 0 0 - 4.196 3.523 4.973 - - 0 - 0.00%
2023-07-26 0 0.405 0.340 0.450 - - 0 0 - 4.196 3.523 4.662 - - 0 - 0.00%
2023-07-25 0 0.405 0.340 0.450 - - 0 0 - 4.196 3.523 4.662 - - 0 - 0.00%
2023-07-24 0 0.405 0.340 0.450 - - 0 0 - 4.196 3.523 4.662 - - 0 - 0.00%
2023-07-21 0 0.405 0.360 0.440 - - 0 0 - 4.196 3.730 4.559 - - 0 - 0.00%
2023-07-20 0 0.405 0.360 0.430 - - 1,200 420 0.3500 4.196 3.730 4.455 - - 116 3.6262 0.00%
2023-07-19 0 0.405 0.360 0.430 - - 0 0 - 4.196 3.730 4.455 - - 0 - 0.00%
2023-07-18 0 0.405 0.360 0.430 - - 0 0 - 4.196 3.730 4.455 - - 0 - 0.00%
2023-07-14 0 0.405 0.365 0.410 0.350 0.405 280,800 103,956 0.3702 4.196 3.782 4.248 3.626 4.196 27,103 3.8357 -4.71%
2023-07-13 0 0.425 0.400 0.430 - - 0 0 - 4.403 4.144 4.455 - - 0 - -1.16%
2023-07-12 0 0.430 - 0.435 - - 0 0 - 4.455 - 4.507 - - 0 - 0.00%
2023-07-11 0 0.430 0.390 0.430 - - 0 0 - 4.455 4.041 4.455 - - 0 - -1.15%
2023-07-10 0 0.435 0.390 0.440 0.445 0.445 12,000 5,340 0.4450 4.507 4.041 4.559 4.610 4.610 1,158 4.6105 4.82%
2023-07-07 0 0.415 0.380 0.425 - - 0 0 - 4.300 3.937 4.403 - - 0 - 0.00%
2023-07-06 0 0.415 0.385 0.420 - - 0 0 - 4.300 3.989 4.351 - - 0 - 0.00%
2023-07-05 0 0.415 0.385 0.415 0.405 0.415 60,000 24,660 0.4110 4.300 3.989 4.300 4.196 4.300 5,791 4.2582 -2.35%
2023-07-04 0 0.425 0.385 0.430 0.375 0.430 84,000 34,800 0.4143 4.403 3.989 4.455 3.885 4.455 8,108 4.2923 -4.49%
2023-07-03 0 0.445 - 0.445 - - 0 0 - 4.610 - 4.610 - - 0 - 0.00%
2023-06-30 0 0.445 0.365 0.465 - - 0 0 - 4.610 3.782 4.818 - - 0 - 0.00%
2023-06-29 0 0.445 0.400 0.465 - - 0 0 - 4.610 4.144 4.818 - - 0 - 0.00%
2023-06-28 0 0.445 0.390 0.455 0.415 0.445 84,000 36,120 0.4300 4.610 4.041 4.714 4.300 4.610 8,108 4.4551 -4.30%
2023-06-27 0 0.465 0.415 0.480 0.465 0.465 24,000 11,160 0.4650 4.818 4.300 4.973 4.818 4.818 2,316 4.8177 1.09%
2023-06-26 0 0.460 0.425 0.465 0.415 0.465 264,000 119,940 0.4543 4.766 4.403 4.818 4.300 4.818 25,481 4.7070 -7.07%
2023-06-23 0 0.495 0.450 0.495 0.480 0.495 132,000 63,540 0.4814 5.129 4.662 5.129 4.973 5.129 12,741 4.9872 0.00%
2023-06-21 0 0.495 0.460 0.490 - - 84,000 40,740 0.4850 5.129 4.766 5.077 - - 8,108 5.0249 0.00%
2023-06-20 0 0.495 0.450 0.495 0.490 0.510 288,000 142,740 0.4956 5.129 4.662 5.129 5.077 5.284 27,797 5.1350 1.02%
2023-06-19 0 0.490 0.485 0.510 0.480 0.570 144,000 73,500 0.5104 5.077 5.025 5.284 4.973 5.906 13,899 5.2883 -1.01%
2023-06-16 0 0.495 0.490 0.540 0.490 0.550 84,000 42,480 0.5057 5.129 5.077 5.595 5.077 5.698 8,108 5.2395 1.02%
2023-06-15 0 0.490 0.460 0.490 - - 0 0 - 5.077 4.766 5.077 - - 0 - -1.01%
2023-06-14 0 0.495 0.460 0.495 0.480 0.520 72,000 35,580 0.4942 5.129 4.766 5.129 4.973 5.388 6,949 5.1199 0.00%
2023-06-13 0 0.495 0.440 0.495 - - 0 0 - 5.129 4.559 5.129 - - 0 - -1.00%
2023-06-12 0 0.500 0.460 0.500 - - 0 0 - 5.180 4.766 5.180 - - 0 - -3.85%
2023-06-09 0 0.520 0.460 0.520 - - 0 0 - 5.388 4.766 5.388 - - 0 - 0.00%
2023-06-08 0 0.520 0.495 0.520 0.500 0.530 168,000 86,040 0.5121 5.388 5.129 5.388 5.180 5.491 16,215 5.3061 1.96%
2023-06-07 0 0.510 0.450 0.520 - - 0 0 - 5.284 4.662 5.388 - - 0 - 0.00%
2023-06-06 0 0.510 0.445 0.520 - - 0 0 - 5.284 4.610 5.388 - - 0 - 0.00%
2023-06-05 0 0.510 0.460 0.520 - - 0 0 - 5.284 4.766 5.388 - - 0 - 0.00%
2023-06-02 0 0.510 - 0.510 0.500 0.580 588,000 305,040 0.5188 5.284 - 5.284 5.180 6.009 56,753 5.3749 -12.07%
2023-06-01 0 0.580 0.500 0.580 0.500 0.580 84,000 45,840 0.5457 6.009 5.180 6.009 5.180 6.009 8,108 5.6540 0.00%
2023-05-31 0 0.580 0.520 0.580 - - 0 0 - 6.009 5.388 6.009 - - 0 - 0.00%
2023-05-30 0 0.580 0.520 0.580 - - 0 0 - 6.009 5.388 6.009 - - 0 - 0.00%
2023-05-29 0 0.580 0.520 0.580 - - 0 0 - 6.009 5.388 6.009 - - 0 - -1.69%
2023-05-25 0 0.590 0.520 0.590 - - 0 0 - 6.113 5.388 6.113 - - 0 - 0.00%
2023-05-24 0 0.590 0.500 0.590 - - 0 0 - 6.113 5.180 6.113 - - 0 - 0.00%
2023-05-23 0 0.590 0.500 0.590 0.500 0.590 120,000 66,000 0.5500 6.113 5.180 6.113 5.180 6.113 11,582 5.6984 5.36%
2023-05-22 0 0.560 0.470 0.560 0.560 0.560 12,000 6,720 0.5600 5.802 4.870 5.802 5.802 5.802 1,158 5.8020 5.66%
2023-05-19 0 0.530 0.470 0.560 - - 0 0 - 5.491 4.870 5.802 - - 0 - 0.00%
2023-05-18 0 0.530 0.470 0.560 0.560 0.560 12,000 6,720 0.5600 5.491 4.870 5.802 5.802 5.802 1,158 5.8020 1.92%
2023-05-17 0 0.520 0.480 0.540 0.520 0.520 24,000 12,480 0.5200 5.388 4.973 5.595 5.388 5.388 2,316 5.3875 -5.45%
2023-05-16 0 0.550 0.520 0.600 - - 0 0 - 5.698 5.388 6.216 - - 0 - -6.78%
2023-05-15 0 0.590 0.520 0.600 0.550 0.590 84,000 48,000 0.5714 6.113 5.388 6.216 5.698 6.113 8,108 5.9204 3.51%
2023-05-12 0 0.570 0.520 0.570 - - 0 0 - 5.906 5.388 5.906 - - 0 - 0.00%
2023-05-11 0 0.570 0.520 0.570 - - 0 0 - 5.906 5.388 5.906 - - 0 - 0.00%
2023-05-10 0 0.570 0.520 0.570 - - 0 0 - 5.906 5.388 5.906 - - 0 - 0.00%
2023-05-09 0 0.570 0.520 0.570 - - 0 0 - 5.906 5.388 5.906 - - 0 - 0.00%
2023-05-08 0 0.570 0.520 0.570 - - 0 0 - 5.906 5.388 5.906 - - 0 - -1.72%
2023-05-05 0 0.580 0.520 0.580 - - 0 0 - 6.009 5.388 6.009 - - 0 - 0.00%
2023-05-04 0 0.580 0.530 0.580 - - 0 0 - 6.009 5.491 6.009 - - 0 - 0.00%
2023-05-03 0 0.580 0.530 0.570 0.570 0.580 48,000 27,480 0.5725 6.009 5.491 5.906 5.906 6.009 4,633 5.9315 9.43%
2023-05-02 0 0.530 0.530 0.550 0.520 0.580 468,000 254,280 0.5433 5.491 5.491 5.698 5.388 6.009 45,171 5.6293 -15.87%
2023-04-28 0 0.630 0.570 0.630 - - 0 0 - 6.527 5.906 6.527 - - 0 - -1.56%
2023-04-27 0 0.640 0.570 0.640 0.640 0.640 36,000 23,040 0.6400 6.631 5.906 6.631 6.631 6.631 3,475 6.6308 0.00%
2023-04-26 0 0.640 0.570 0.690 0.630 0.640 493,200 310,764 0.6301 6.631 5.906 7.149 6.527 6.631 47,603 6.5282 0.00%
2023-04-25 0 0.640 0.570 0.640 - - 0 0 - 6.631 5.906 6.631 - - 0 - 0.00%
2023-04-24 0 0.640 0.570 0.650 0.590 0.640 3,684,000 2,211,960 0.6004 6.631 5.906 6.734 6.113 6.631 355,576 6.2208 -1.54%
2023-04-21 0 0.650 0.540 0.650 0.600 0.680 5,160,000 3,103,080 0.6014 6.734 5.595 6.734 6.216 7.045 498,038 6.2306 0.00%
2023-04-20 0 0.650 0.540 0.650 - - 0 0 - 6.734 5.595 6.734 - - 0 - 0.00%
2023-04-19 0 0.650 0.550 0.650 - - 0 0 - 6.734 5.698 6.734 - - 0 - 0.00%
2023-04-18 0 0.650 0.540 0.650 - - 0 0 - 6.734 5.595 6.734 - - 0 - 0.00%
2023-04-17 0 0.650 0.540 0.650 0.640 0.670 1,180,000 766,680 0.6497 6.734 5.595 6.734 6.631 6.942 113,892 6.7316 6.56%
2023-04-14 0 0.610 0.540 0.680 - - 0 0 - 6.320 5.595 7.045 - - 0 - 0.00%
2023-04-13 0 0.610 0.570 0.690 - - 1,200 684 0.5700 6.320 5.906 7.149 - - 116 5.9056 0.00%
2023-04-12 0 0.610 0.570 0.660 0.570 0.660 72,000 42,960 0.5967 6.320 5.906 6.838 5.906 6.838 6,949 6.1819 -4.69%
2023-04-11 0 0.640 0.560 0.690 - - 0 0 - 6.631 5.802 7.149 - - 0 - 0.00%
2023-04-06 0 0.640 0.560 0.680 - - 0 0 - 6.631 5.802 7.045 - - 0 - 0.00%
2023-04-04 0 0.640 0.560 0.690 - - 0 0 - 6.631 5.802 7.149 - - 0 - 0.00%
2023-04-03 0 0.640 0.560 0.690 - - 0 0 - 6.631 5.802 7.149 - - 0 - 0.00%
2023-03-31 0 0.640 0.560 0.690 - - 0 0 - 6.631 5.802 7.149 - - 0 - 0.00%
2023-03-30 0 0.640 0.560 0.690 - - 0 0 - 6.631 5.802 7.149 - - 0 - 0.00%
2023-03-29 0 0.640 0.560 0.690 - - 0 0 - 6.631 5.802 7.149 - - 0 - 0.00%
2023-03-28 0 0.640 0.560 0.690 - - 0 0 - 6.631 5.802 7.149 - - 0 - 0.00%
2023-03-27 0 0.640 0.560 0.690 - - 0 0 - 6.631 5.802 7.149 - - 0 - 0.00%
2023-03-24 0 0.640 0.560 0.640 - - 0 0 - 6.631 5.802 6.631 - - 0 - -1.54%
2023-03-23 0 0.650 0.560 0.680 - - 0 0 - 6.734 5.802 7.045 - - 0 - 0.00%
2023-03-22 0 0.650 0.560 0.690 - - 0 0 - 6.734 5.802 7.149 - - 0 - 0.00%
2023-03-21 0 0.650 0.550 0.650 - - 0 0 - 6.734 5.698 6.734 - - 0 - -1.52%
2023-03-20 0 0.660 0.550 0.660 - - 0 0 - 6.838 5.698 6.838 - - 0 - -1.49%
2023-03-17 0 0.670 0.560 0.690 - - 0 0 - 6.942 5.802 7.149 - - 0 - 0.00%
2023-03-16 0 0.670 0.560 0.670 - - 0 0 - 6.942 5.802 6.942 - - 0 - -1.47%
2023-03-15 0 0.680 0.580 0.680 - - 0 0 - 7.045 6.009 7.045 - - 0 - -1.45%
2023-03-14 0 0.690 0.550 0.690 0.520 0.690 396,000 226,680 0.5724 7.149 5.698 7.149 5.388 7.149 38,222 5.9307 7.81%
2023-03-13 0 0.640 0.570 0.650 0.640 0.640 12,000 7,680 0.6400 6.631 5.906 6.734 6.631 6.631 1,158 6.6308 10.34%
2023-03-10 0 0.580 0.570 0.650 0.550 0.550 12,000 6,600 0.5500 6.009 5.906 6.734 5.698 5.698 1,158 5.6984 -9.38%
2023-03-09 0 0.640 0.580 0.650 - - 0 0 - 6.631 6.009 6.734 - - 0 - 0.00%
2023-03-08 0 0.640 0.550 0.650 - - 0 0 - 6.631 5.698 6.734 - - 0 - 0.00%
2023-03-07 0 0.640 0.550 0.650 - - 0 0 - 6.631 5.698 6.734 - - 0 - 0.00%
2023-03-06 0 0.640 0.570 0.650 0.640 0.640 12,000 7,680 0.6400 6.631 5.906 6.734 6.631 6.631 1,158 6.6308 14.29%
2023-03-03 0 0.560 0.540 0.630 0.560 0.630 90,000 53,340 0.5927 5.802 5.595 6.527 5.802 6.527 8,687 6.1404 -20.00%
2023-03-02 0 0.700 0.600 0.730 - - 0 0 - 7.252 6.216 7.563 - - 0 - 0.00%
2023-03-01 0 0.700 0.630 0.710 0.680 0.700 120,000 84,480 0.7040 7.252 6.527 7.356 7.045 7.252 11,582 7.2939 2.94%
2023-02-28 0 0.680 0.600 0.680 0.620 0.680 216,000 135,120 0.6256 7.045 6.216 7.045 6.424 7.045 20,848 6.4812 3.03%
2023-02-27 0 0.660 0.590 0.670 - - 0 0 - 6.838 6.113 6.942 - - 0 - 0.00%
2023-02-24 0 0.660 0.600 0.670 0.660 0.660 60,000 39,600 0.6600 6.838 6.216 6.942 6.838 6.838 5,791 6.8380 0.00%
2023-02-23 0 0.660 0.590 0.670 0.620 0.660 24,000 15,360 0.6400 6.838 6.113 6.942 6.424 6.838 2,316 6.6308 6.45%
2023-02-22 0 0.620 0.600 0.650 - - 1,200 696 0.5800 6.424 6.216 6.734 - - 116 6.0092 0.00%
2023-02-21 0 0.620 0.620 0.660 0.600 0.650 84,000 52,800 0.6286 6.424 6.424 6.838 6.216 6.734 8,108 6.5124 -4.62%
2023-02-20 0 0.650 0.630 0.650 0.630 0.650 48,000 30,120 0.6275 6.734 6.527 6.734 6.527 6.734 4,633 6.5013 -7.14%
2023-02-17 0 0.700 0.650 0.700 0.660 0.950 23,149,200 12,864,336 0.5557 7.252 6.734 7.252 6.838 9.843 2,234,337 5.7576 11.11%
2023-02-16 0 0.630 0.560 0.640 - - 0 0 - 6.527 5.802 6.631 - - 0 - 0.00%
2023-02-15 0 0.630 0.540 0.640 - - 0 0 - 6.527 5.595 6.631 - - 0 - 0.00%
2023-02-14 0 0.630 0.540 0.640 - - 0 0 - 6.527 5.595 6.631 - - 0 - 0.00%
2023-02-13 0 0.630 0.540 0.640 - - 0 0 - 6.527 5.595 6.631 - - 0 - 0.00%
2023-02-10 0 0.630 0.550 0.640 0.600 0.630 24,000 14,760 0.6150 6.527 5.698 6.631 6.216 6.527 2,316 6.3718 6.78%
2023-02-09 0 0.590 0.550 0.590 0.530 0.590 96,000 53,400 0.5563 6.113 5.698 6.113 5.491 6.113 9,266 5.7631 -4.84%
2023-02-08 0 0.620 0.560 0.620 - - 0 0 - 6.424 5.802 6.424 - - 0 - 0.00%
2023-02-07 0 0.620 0.550 0.650 - - 0 0 - 6.424 5.698 6.734 - - 0 - 0.00%
2023-02-06 0 0.620 0.540 0.650 - - 0 0 - 6.424 5.595 6.734 - - 0 - 0.00%
2023-02-03 0 0.620 0.570 0.640 - - 0 0 - 6.424 5.906 6.631 - - 0 - 0.00%
2023-02-02 0 0.620 0.540 0.650 - - 0 0 - 6.424 5.595 6.734 - - 0 - 0.00%
2023-02-01 0 0.620 0.540 0.620 - - 0 0 - 6.424 5.595 6.424 - - 0 - 0.00%
2023-01-31 0 0.620 0.550 0.620 - - 0 0 - 6.424 5.698 6.424 - - 0 - 0.00%
2023-01-30 0 0.620 0.550 0.660 - - 0 0 - 6.424 5.698 6.838 - - 0 - 0.00%
2023-01-27 0 0.620 0.550 0.620 - - 0 0 - 6.424 5.698 6.424 - - 0 - 0.00%
2023-01-26 0 0.620 0.550 0.620 - - 1,200 732 0.6100 6.424 5.698 6.424 - - 116 6.3200 -3.12%
2023-01-20 0 0.640 0.560 0.650 - - 0 0 - 6.631 5.802 6.734 - - 0 - 0.00%
2023-01-19 0 0.640 0.560 0.670 - - 0 0 - 6.631 5.802 6.942 - - 0 - 0.00%
2023-01-18 0 0.640 0.560 0.670 - - 0 0 - 6.631 5.802 6.942 - - 0 - 0.00%
2023-01-17 0 0.640 0.550 0.670 - - 12,000 8,040 0.6700 6.631 5.698 6.942 - - 1,158 6.9416 0.00%
2023-01-16 0 0.640 0.560 0.670 - - 0 0 - 6.631 5.802 6.942 - - 0 - 0.00%
2023-01-13 0 0.640 0.550 0.640 - - 0 0 - 6.631 5.698 6.631 - - 0 - 0.00%
2023-01-12 0 0.640 0.580 0.640 - - 0 0 - 6.631 6.009 6.631 - - 0 - 0.00%
2023-01-11 0 0.640 0.560 0.640 - - 0 0 - 6.631 5.802 6.631 - - 0 - 0.00%
2023-01-10 0 0.640 0.610 0.640 0.640 0.640 16,800 10,176 0.6057 6.631 6.320 6.631 6.631 6.631 1,622 6.2756 4.92%
2023-01-09 0 0.610 0.560 0.650 - - 0 0 - 6.320 5.802 6.734 - - 0 - 0.00%
2023-01-06 0 0.610 0.560 0.620 - - 0 0 - 6.320 5.802 6.424 - - 0 - -4.69%
2023-01-05 0 0.640 0.570 0.650 - - 0 0 - 6.631 5.906 6.734 - - 0 - 0.00%
2023-01-04 0 0.640 0.580 0.650 - - 0 0 - 6.631 6.009 6.734 - - 0 - 0.00%
2023-01-03 0 0.640 0.570 0.660 0.560 0.670 48,000 29,040 0.6050 6.631 5.906 6.838 5.802 6.942 4,633 6.2682 8.47%
2022-12-30 0 0.590 0.560 0.590 - - 0 0 - 6.113 5.802 6.113 - - 0 - -7.81%
2022-12-29 0 0.640 0.560 0.680 - - 0 0 - 6.631 5.802 7.045 - - 0 - 0.00%
2022-12-28 0 0.640 0.560 0.640 - - 0 0 - 6.631 5.802 6.631 - - 0 - 0.00%
2022-12-23 0 0.640 0.560 0.650 0.520 0.650 156,000 91,800 0.5885 6.631 5.802 6.734 5.388 6.734 15,057 6.0968 18.52%
2022-12-22 0 0.540 0.510 0.560 0.530 0.570 48,000 26,400 0.5500 5.595 5.284 5.802 5.491 5.906 4,633 5.6984 -1.82%
2022-12-21 0 0.550 0.550 0.580 0.510 0.620 239,400 133,134 0.5561 5.698 5.698 6.009 5.284 6.424 23,107 5.7617 -14.06%
2022-12-20 0 0.640 0.560 0.670 - - 0 0 - 6.631 5.802 6.942 - - 0 - 0.00%
2022-12-19 0 0.640 0.560 0.640 - - 0 0 - 6.631 5.802 6.631 - - 0 - 0.00%
2022-12-16 0 0.640 0.640 0.650 0.520 0.640 312,000 177,480 0.5688 6.631 6.631 6.734 5.388 6.631 30,114 5.8936 0.00%
2022-12-15 0 0.640 0.590 0.650 0.550 0.640 324,000 186,960 0.5770 6.631 6.113 6.734 5.698 6.631 31,272 5.9785 -1.54%
2022-12-14 0 0.650 0.610 0.650 - - 2,400 1,392 0.5800 6.734 6.320 6.734 - - 232 6.0092 0.00%
2022-12-13 0 0.650 0.610 0.680 - - 0 0 - 6.734 6.320 7.045 - - 0 - 0.00%
2022-12-12 0 0.650 0.610 0.650 - - 0 0 - 6.734 6.320 6.734 - - 0 - 0.00%
2022-12-09 0 0.650 0.610 0.680 0.600 0.680 165,600 105,264 0.6357 6.734 6.320 7.045 6.216 7.045 15,984 6.5858 -9.72%
2022-12-08 0 0.720 0.610 0.720 0.720 0.720 12,000 8,640 0.7200 7.460 6.320 7.460 7.460 7.460 1,158 7.4597 14.29%
2022-12-07 0 0.630 0.600 0.630 0.630 0.670 36,000 23,160 0.6433 6.527 6.216 6.527 6.527 6.942 3,475 6.6654 1.61%
2022-12-06 0 0.620 0.610 0.660 0.620 0.620 24,000 14,880 0.6200 6.424 6.320 6.838 6.424 6.424 2,316 6.4236 -6.06%
2022-12-05 0 0.660 0.600 0.660 0.660 0.660 16,800 10,380 0.6179 6.838 6.216 6.838 6.838 6.838 1,622 6.4014 1.54%
2022-12-02 0 0.650 0.620 0.730 - - 0 0 - 6.734 6.424 7.563 - - 0 - 0.00%
2022-12-01 0 0.650 0.620 0.730 - - 0 0 - 6.734 6.424 7.563 - - 0 - 0.00%
2022-11-30 0 0.650 0.620 0.730 - - 0 0 - 6.734 6.424 7.563 - - 0 - 0.00%
2022-11-29 0 0.650 0.620 0.690 - - 0 0 - 6.734 6.424 7.149 - - 0 - 0.00%
2022-11-28 0 0.650 0.630 0.700 0.650 0.740 156,000 105,960 0.6792 6.734 6.527 7.252 6.734 7.667 15,057 7.0373 -5.80%
2022-11-25 0 0.690 0.640 0.700 0.620 0.750 144,000 97,320 0.6758 7.149 6.631 7.252 6.424 7.770 13,899 7.0021 1.47%
2022-11-24 0 0.680 0.680 0.750 0.670 0.750 72,000 50,400 0.7000 7.045 7.045 7.770 6.942 7.770 6,949 7.2525 4.62%
2022-11-23 0 0.650 0.590 0.660 0.590 0.650 84,000 53,040 0.6314 6.734 6.113 6.838 6.113 6.734 8,108 6.5420 4.84%
2022-11-22 0 0.620 0.580 0.660 0.560 0.620 240,000 144,480 0.6020 6.424 6.009 6.838 5.802 6.424 23,165 6.2371 -11.43%
2022-11-21 0 0.700 0.530 0.700 0.700 0.700 12,000 8,400 0.7000 7.252 5.491 7.252 7.252 7.252 1,158 7.2525 16.67%
2022-11-18 0 0.600 0.520 0.670 - - 0 0 - 6.216 5.388 6.942 - - 0 - 0.00%
2022-11-17 0 0.600 0.520 0.640 - - 0 0 - 6.216 5.388 6.631 - - 0 - 0.00%
2022-11-16 0 0.600 0.520 0.680 - - 0 0 - 6.216 5.388 7.045 - - 0 - 0.00%
2022-11-15 0 0.600 0.530 0.620 - - 0 0 - 6.216 5.491 6.424 - - 0 - 0.00%
2022-11-14 0 0.600 0.570 0.670 0.600 0.600 33,600 19,872 0.5914 6.216 5.906 6.942 6.216 6.216 3,243 6.1276 -14.29%
2022-11-11 0 0.700 0.610 0.700 0.600 0.700 24,000 15,600 0.6500 7.252 6.320 7.252 6.216 7.252 2,316 6.7344 18.64%
2022-11-10 0 0.590 0.570 0.680 0.580 0.650 139,200 81,120 0.5828 6.113 5.906 7.045 6.009 6.734 13,435 6.0378 -1.67%
2022-11-09 0 0.600 0.570 0.700 - - 0 0 - 6.216 5.906 7.252 - - 0 - 0.00%
2022-11-08 0 0.600 0.580 0.640 0.600 0.600 72,000 43,200 0.6000 6.216 6.009 6.631 6.216 6.216 6,949 6.2164 -7.69%
2022-11-07 0 0.650 0.600 0.650 - - 0 0 - 6.734 6.216 6.734 - - 0 - -2.99%
2022-11-04 0 0.670 0.600 0.680 - - 0 0 - 6.942 6.216 7.045 - - 0 - 0.00%
2022-11-03 0 0.670 0.600 0.700 - - 0 0 - 6.942 6.216 7.252 - - 0 - 0.00%
2022-11-02 0 0.670 0.670 0.700 0.650 0.700 120,000 80,760 0.6730 6.942 6.942 7.252 6.734 7.252 11,582 6.9727 8.06%
2022-11-01 0 0.620 0.520 0.640 - - 0 0 - 6.424 5.388 6.631 - - 0 - 0.00%
2022-10-31 0 0.620 0.550 0.650 - - 0 0 - 6.424 5.698 6.734 - - 0 - 0.00%
2022-10-28 0 0.620 0.600 0.650 0.610 0.660 180,000 112,320 0.6240 6.424 6.216 6.734 6.320 6.838 17,373 6.4650 -17.33%
2022-10-27 0 0.750 0.630 0.800 0.610 0.800 144,000 101,880 0.7075 7.770 6.527 8.289 6.320 8.289 13,899 7.3302 7.14%
2022-10-26 0 0.700 0.620 0.700 - - 0 0 - 7.252 6.424 7.252 - - 0 - 0.00%
2022-10-25 0 0.700 0.610 0.700 - - 0 0 - 7.252 6.320 7.252 - - 0 - 0.00%
2022-10-24 0 0.700 0.600 0.700 - - 0 0 - 7.252 6.216 7.252 - - 0 - 0.00%
2022-10-21 0 0.700 0.680 0.700 - - 0 0 - 7.252 7.045 7.252 - - 0 - 0.00%
2022-10-20 0 0.700 0.610 0.700 0.720 0.720 24,000 17,280 0.7200 7.252 6.320 7.252 7.460 7.460 2,316 7.4597 1.45%
2022-10-19 0 0.690 0.610 0.700 - - 0 0 - 7.149 6.320 7.252 - - 0 - 0.00%
2022-10-18 0 0.690 0.620 0.690 0.630 0.700 60,000 39,120 0.6520 7.149 6.424 7.149 6.527 7.252 5,791 6.7551 4.55%
2022-10-17 0 0.660 0.600 0.660 0.650 0.680 144,000 96,120 0.6675 6.838 6.216 6.838 6.734 7.045 13,899 6.9157 10.00%
2022-10-14 0 0.600 0.580 0.650 0.550 0.600 96,000 54,120 0.5638 6.216 6.009 6.734 5.698 6.216 9,266 5.8408 0.00%
2022-10-13 0 0.600 0.600 0.670 0.600 0.730 444,000 274,440 0.6181 6.216 6.216 6.942 6.216 7.563 42,854 6.4040 -15.49%
2022-10-12 0 0.710 0.660 - 0.650 0.710 48,000 33,360 0.6950 7.356 6.838 - 6.734 7.356 4,633 7.2007 -1.39%
2022-10-11 0 0.720 0.720 0.900 0.720 0.720 37,200 25,248 0.6787 7.460 7.460 9.325 7.460 7.460 3,591 7.0319 -1.37%
2022-10-10 0 0.730 0.650 0.730 0.600 0.750 84,000 59,160 0.7043 7.563 6.734 7.563 6.216 7.770 8,108 7.2969 1.39%
2022-10-07 0 0.720 0.720 0.730 0.720 0.750 72,000 52,680 0.7317 7.460 7.460 7.563 7.460 7.770 6,949 7.5805 4.35%
2022-10-06 0 0.690 0.600 0.690 - - 0 0 - 7.149 6.216 7.149 - - 0 - 0.00%
2022-10-05 0 0.690 0.610 0.690 0.730 0.730 24,000 17,520 0.7300 7.149 6.320 7.149 7.563 7.563 2,316 7.5633 7.81%
2022-10-03 0 0.640 0.540 0.710 - - 0 0 - 6.631 5.595 7.356 - - 0 - 0.00%
2022-09-30 0 0.640 0.580 0.710 - - 0 0 - 6.631 6.009 7.356 - - 0 - 0.00%
2022-09-29 0 0.640 0.620 0.730 0.600 0.790 116,400 81,024 0.6961 6.631 6.424 7.563 6.216 8.185 11,235 7.2119 -5.88%
2022-09-28 0 0.680 0.580 0.680 - - 0 0 - 7.045 6.009 7.045 - - 0 - -1.45%
2022-09-27 0 0.690 0.600 0.700 0.690 0.700 60,000 41,760 0.6960 7.149 6.216 7.252 7.149 7.252 5,791 7.2110 6.15%
2022-09-26 0 0.650 0.560 0.680 0.640 0.730 168,000 109,800 0.6536 6.734 5.802 7.045 6.631 7.563 16,215 6.7714 0.00%
2022-09-23 0 0.650 0.540 0.680 0.580 0.650 24,000 14,760 0.6150 6.734 5.595 7.045 6.009 6.734 2,316 6.3718 -4.41%
2022-09-22 0 0.680 0.600 0.680 - - 0 0 - 7.045 6.216 7.045 - - 0 - -5.56%
2022-09-21 0 0.720 0.600 0.720 0.530 0.730 288,000 169,080 0.5871 7.460 6.216 7.460 5.491 7.563 27,797 6.0826 -7.69%
2022-09-20 0 0.780 0.600 0.780 0.790 0.790 12,000 9,480 0.7900 8.081 6.216 8.081 8.185 8.185 1,158 8.1849 2.63%
2022-09-19 0 0.760 0.670 0.770 0.580 1.150 1,448,400 1,270,548 0.8772 7.874 6.942 7.978 6.009 11.91 139,798 9.0884 33.33%
2022-09-16 0 0.570 0.500 0.590 - - 0 0 - 5.906 5.180 6.113 - - 0 - 0.00%
2022-09-15 0 0.570 0.510 0.650 - - 0 0 - 5.906 5.284 6.734 - - 0 - 0.00%
2022-09-14 0 0.570 0.570 0.600 0.530 0.590 127,200 72,792 0.5723 5.906 5.906 6.216 5.491 6.113 12,277 5.9290 18.75%
2022-09-13 0 0.480 0.480 0.530 - - 0 0 - 4.973 4.973 5.491 - - 0 - 2.13%
2022-09-09 0 0.470 0.470 0.600 0.450 0.470 36,000 16,440 0.4567 4.870 4.870 6.216 4.662 4.870 3,475 4.7314 -3.09%
2022-09-08 0 0.485 0.485 0.550 0.485 0.550 109,200 54,858 0.5024 5.025 5.025 5.698 5.025 5.698 10,540 5.2048 -11.82%
2022-09-07 0 0.550 0.540 0.620 0.520 0.690 156,000 97,200 0.6231 5.698 5.595 6.424 5.388 7.149 15,057 6.4555 -23.61%
2022-09-06 0 0.720 0.710 0.720 0.720 0.760 36,000 26,640 0.7400 7.460 7.356 7.460 7.460 7.874 3,475 7.6669 -6.49%
2022-09-05 0 0.770 0.730 0.770 0.770 0.770 12,000 9,240 0.7700 7.978 7.563 7.978 7.978 7.978 1,158 7.9777 0.00%
2022-09-02 0 0.770 0.750 0.770 0.720 0.840 193,200 150,864 0.7809 7.978 7.770 7.978 7.460 8.703 18,647 8.0903 4.05%
2022-09-01 0 0.740 0.740 0.800 0.630 0.850 126,000 93,432 0.7415 7.667 7.667 8.289 6.527 8.807 12,161 7.6827 -3.90%
2022-08-31 0 0.770 0.720 0.770 0.660 0.850 433,200 308,004 0.7110 7.978 7.460 7.978 6.838 8.807 41,812 7.3664 4.05%
2022-08-30 0 0.740 0.670 0.800 0.610 0.750 282,000 199,848 0.7087 7.667 6.942 8.289 6.320 7.770 27,218 7.3424 17.46%
2022-08-29 0 0.630 0.630 0.680 0.455 0.700 638,400 359,040 0.5624 6.527 6.527 7.045 4.714 7.252 61,618 5.8269 26.00%
2022-08-26 0 0.500 0.465 0.550 0.420 0.530 1,782,000 826,692 0.4639 5.180 4.818 5.698 4.351 5.491 171,997 4.8064 40.85%
2022-08-25 0 0.355 0.335 0.380 0.295 0.430 859,200 300,828 0.3501 3.678 3.471 3.937 3.056 4.455 82,929 3.6275 22.41%
2022-08-24 0 0.290 - 0.420 - - 0 0 - 3.005 - 4.351 - - 0 - 0.00%
2022-08-23 0 0.290 - 0.420 - - 0 0 - 3.005 - 4.351 - - 0 - 0.00%
2022-08-22 0 0.290 - 0.430 - - 0 0 - 3.005 - 4.455 - - 0 - 0.00%
2022-08-19 0 0.290 - 0.420 - - 0 0 - 3.005 - 4.351 - - 0 - 0.00%
2022-08-18 0 0.290 - 0.400 - - 0 0 - 3.005 - 4.144 - - 0 - 0.00%
2022-08-17 0 0.290 - 0.420 - - 0 0 - 3.005 - 4.351 - - 0 - 0.00%
2022-08-16 0 0.290 - 0.400 - - 0 0 - 3.005 - 4.144 - - 0 - 0.00%
2022-08-15 0 0.290 - 0.425 - - 0 0 - 3.005 - 4.403 - - 0 - 0.00%
2022-08-12 0 0.290 - 0.400 - - 0 0 - 3.005 - 4.144 - - 0 - 0.00%
2022-08-11 0 0.290 - 0.400 - - 0 0 - 3.005 - 4.144 - - 0 - 0.00%
2022-08-10 0 0.290 - 0.400 - - 0 0 - 3.005 - 4.144 - - 0 - 0.00%
2022-08-09 0 0.290 - 0.400 - - 0 0 - 3.005 - 4.144 - - 0 - 0.00%
2022-08-08 0 0.290 - 0.400 - - 0 0 - 3.005 - 4.144 - - 0 - 0.00%
2022-08-05 0 0.290 - 0.400 - - 0 0 - 3.005 - 4.144 - - 0 - 0.00%
2022-08-04 0 0.290 - - - - 0 0 - 3.005 - - - - 0 - 0.00%
2022-08-03 0 0.290 - 0.400 - - 0 0 - 3.005 - 4.144 - - 0 - 0.00%
2022-08-02 0 0.290 - 0.420 - - 0 0 - 3.005 - 4.351 - - 0 - 0.00%
2022-08-01 0 0.290 - 0.430 - - 0 0 - 3.005 - 4.455 - - 0 - 0.00%
2022-07-29 0 0.290 - 0.350 - - 0 0 - 3.005 - 3.626 - - 0 - 0.00%
2022-07-28 0 0.290 - 0.400 - - 0 0 - 3.005 - 4.144 - - 0 - 0.00%
2022-07-27 0 0.290 - 0.300 - - 0 0 - 3.005 - 3.108 - - 0 - 0.00%
2022-07-26 0 0.290 - 0.400 - - 0 0 - 3.005 - 4.144 - - 0 - 0.00%
2022-07-25 0 0.290 - 0.350 - - 0 0 - 3.005 - 3.626 - - 0 - 0.00%
2022-07-22 0 0.290 - 0.310 - - 0 0 - 3.005 - 3.212 - - 0 - 0.00%
2022-07-21 0 0.290 0.156 0.310 - - 0 0 - 3.005 1.616 3.212 - - 0 - 0.00%
2022-07-20 0 0.290 - 0.400 - - 0 0 - 3.005 - 4.144 - - 0 - 0.00%
2022-07-19 0 0.290 0.240 0.300 - - 0 0 - 3.005 2.487 3.108 - - 0 - 0.00%
2022-07-18 0 0.290 - 0.300 0.260 0.300 46,800 12,900 0.2756 3.005 - 3.108 2.694 3.108 4,517 2.8558 3.57%
2022-07-15 0 0.280 - - - - 0 0 - 2.901 - - - - 0 - 0.00%
2022-07-14 0 0.280 0.154 0.400 0.280 0.280 37,200 10,261 0.2758 2.901 1.596 4.144 2.901 2.901 3,591 2.8578 -3.45%
2022-07-13 0 0.290 0.280 0.400 - - 0 0 - 3.005 2.901 4.144 - - 0 - 0.00%
2022-07-12 0 0.290 0.280 0.400 - - 0 0 - 3.005 2.901 4.144 - - 0 - 0.00%
2022-07-11 0 0.290 0.280 0.400 - - 0 0 - 3.005 2.901 4.144 - - 0 - 0.00%
2022-07-08 0 0.290 0.280 0.400 - - 0 0 - 3.005 2.901 4.144 - - 0 - 0.00%
2022-07-07 0 0.290 - 0.400 - - 0 0 - 3.005 - 4.144 - - 0 - 0.00%
2022-07-06 0 0.290 0.280 0.400 - - 0 0 - 3.005 2.901 4.144 - - 0 - 0.00%
2022-07-05 0 0.290 0.290 0.400 0.290 0.290 12,000 3,480 0.2900 3.005 3.005 4.144 3.005 3.005 1,158 3.0046 -1.69%
2022-07-04 0 0.295 0.290 0.400 - - 0 0 - 3.056 3.005 4.144 - - 0 - 0.00%
2022-06-30 0 0.295 0.290 0.400 - - 0 0 - 3.056 3.005 4.144 - - 0 - 0.00%
2022-06-29 0 0.295 0.255 0.400 - - 0 0 - 3.056 2.642 4.144 - - 0 - 0.00%
2022-06-28 0 0.295 0.255 0.400 - - 0 0 - 3.056 2.642 4.144 - - 0 - 0.00%
2022-06-27 0 0.295 0.255 0.295 - - 0 0 - 3.056 2.642 3.056 - - 0 - -1.67%
2022-06-24 0 0.300 0.255 0.395 - - 0 0 - 3.108 2.642 4.092 - - 0 - 0.00%
2022-06-23 0 0.300 0.300 0.390 - - 2,400 630 0.2625 3.108 3.108 4.041 - - 232 2.7197 9.09%
2022-06-22 0 0.275 0.270 - 0.275 0.300 24,000 6,900 0.2875 2.849 2.797 - 2.849 3.108 2,316 2.9787 -8.33%
2022-06-21 0 0.300 0.260 0.400 - - 0 0 - 3.108 2.694 4.144 - - 0 - 0.00%
2022-06-20 0 0.300 0.241 0.370 0.260 0.300 36,000 9,840 0.2733 3.108 2.497 3.833 2.694 3.108 3,475 2.8319 0.00%
2022-06-17 0 0.300 0.270 0.300 - - 0 0 - 3.108 2.797 3.108 - - 0 - 0.00%
2022-06-16 0 0.300 0.260 0.400 - - 0 0 - 3.108 2.694 4.144 - - 0 - 0.00%
2022-06-15 0 0.300 0.260 0.420 - - 0 0 - 3.108 2.694 4.351 - - 0 - 0.00%
2022-06-14 0 0.300 0.265 0.400 - - 0 0 - 3.108 2.746 4.144 - - 0 - 0.00%
2022-06-13 0 0.300 0.260 0.420 - - 0 0 - 3.108 2.694 4.351 - - 0 - 0.00%
2022-06-10 0 0.300 0.250 0.365 0.300 0.300 12,000 3,600 0.3000 3.108 2.590 3.782 3.108 3.108 1,158 3.1082 -3.23%
2022-06-09 0 0.310 0.300 0.310 0.310 0.310 24,000 7,440 0.3100 3.212 3.108 3.212 3.212 3.212 2,316 3.2118 -1.59%
2022-06-08 0 0.315 0.310 0.370 - - 0 0 - 3.264 3.212 3.833 - - 0 - 0.00%
2022-06-07 0 0.315 0.310 0.375 0.315 0.315 12,000 3,780 0.3150 3.264 3.212 3.885 3.264 3.264 1,158 3.2636 -1.56%
2022-06-06 0 0.320 0.315 0.370 0.300 0.385 60,000 20,820 0.3470 3.315 3.264 3.833 3.108 3.989 5,791 3.5951 -18.99%
2022-06-02 0 0.395 0.380 0.395 0.400 0.400 12,000 4,800 0.4000 4.092 3.937 4.092 4.144 4.144 1,158 4.1443 -8.14%
2022-06-01 0 0.430 - 0.430 0.445 0.445 12,000 5,340 0.4450 4.455 - 4.455 4.610 4.610 1,158 4.6105 3.61%
2022-05-31 0 0.415 - 0.415 - - 0 0 - 4.300 - 4.300 - - 0 - -1.19%
2022-05-30 0 0.420 - 0.420 0.420 0.420 12,000 5,040 0.4200 4.351 - 4.351 4.351 4.351 1,158 4.3515 -1.18%
2022-05-27 0 0.425 - 0.425 - - 0 0 - 4.403 - 4.403 - - 0 - -1.16%
2022-05-26 0 0.430 - 0.430 0.430 0.430 12,000 5,160 0.4300 4.455 - 4.455 4.455 4.455 1,158 4.4551 3.61%
2022-05-25 0 0.415 0.225 0.435 - - 0 0 - 4.300 2.331 4.507 - - 0 - 0.00%
2022-05-24 0 0.415 - 0.420 0.415 0.430 36,000 15,300 0.4250 4.300 - 4.351 4.300 4.455 3,475 4.4033 9.21%
2022-05-23 0 0.380 0.270 0.430 - - 0 0 - 3.937 2.797 4.455 - - 0 - 0.00%
2022-05-20 0 0.380 0.211 0.390 - - 0 0 - 3.937 2.186 4.041 - - 0 - 0.00%
2022-05-19 0 0.380 - 0.405 - - 0 0 - 3.937 - 4.196 - - 0 - 0.00%
2022-05-18 0 0.380 0.227 0.380 0.380 0.380 12,000 4,560 0.3800 3.937 2.352 3.937 3.937 3.937 1,158 3.9370 16.92%
2022-05-17 0 0.325 - 0.360 - - 0 0 - 3.367 - 3.730 - - 0 - 0.00%
2022-05-16 0 0.325 - 0.380 - - 0 0 - 3.367 - 3.937 - - 0 - 0.00%
2022-05-13 0 0.325 0.250 0.325 - - 0 0 - 3.367 2.590 3.367 - - 0 - -1.52%
2022-05-12 0 0.330 0.231 0.330 - - 0 0 - 3.419 2.393 3.419 - - 0 - 0.00%
2022-05-11 0 0.330 0.234 0.330 0.330 0.330 182,400 59,954 0.3287 3.419 2.424 3.419 3.419 3.419 17,605 3.4055 -1.49%
2022-05-10 0 0.335 0.242 0.340 - - 0 0 - 3.471 2.507 3.523 - - 0 - 0.00%
2022-05-06 0 0.335 0.231 0.390 - - 0 0 - 3.471 2.393 4.041 - - 0 - 0.00%
2022-05-05 0 0.335 - 0.380 - - 0 0 - 3.471 - 3.937 - - 0 - 0.00%
2022-05-04 0 0.335 0.231 0.390 - - 0 0 - 3.471 2.393 4.041 - - 0 - 0.00%
2022-05-03 0 0.335 0.260 0.390 - - 0 0 - 3.471 2.694 4.041 - - 0 - 0.00%
2022-04-29 0 0.335 0.244 0.340 - - 0 0 - 3.471 2.528 3.523 - - 0 - 0.00%
2022-04-28 0 0.335 0.233 0.340 0.335 0.335 175,200 58,363 0.3331 3.471 2.414 3.523 3.471 3.471 16,910 3.4514 0.00%
2022-04-27 0 0.335 0.236 0.340 0.335 0.335 193,200 64,716 0.3350 3.471 2.445 3.523 3.471 3.471 18,647 3.4705 0.00%
2022-04-26 0 0.335 - 0.340 0.335 0.340 652,800 218,664 0.3350 3.471 - 3.523 3.471 3.523 63,008 3.4704 1.52%
2022-04-25 0 0.330 0.234 0.330 0.330 0.330 24,000 7,920 0.3300 3.419 2.424 3.419 3.419 3.419 2,316 3.4190 1.54%
2022-04-22 0 0.325 - 0.590 - - 0 0 - 3.367 - 6.113 - - 0 - 0.00%
2022-04-21 0 0.325 - 0.450 - - 0 0 - 3.367 - 4.662 - - 0 - -1.52%
2022-04-20 0 0.330 - 0.330 - - 0 0 - 3.419 - 3.419 - - 0 - 0.00%
2022-04-19 0 0.330 - 0.340 - - 0 0 - 3.419 - 3.523 - - 0 - 0.00%
2022-04-14 0 0.330 - 0.440 0.330 0.330 12,000 3,960 0.3300 3.419 - 4.559 3.419 3.419 1,158 3.4190 0.00%
2022-04-13 0 0.330 - 0.450 - - 0 0 - 3.419 - 4.662 - - 0 - 0.00%
2022-04-12 0 0.330 0.187 0.395 - - 0 0 - 3.419 1.937 4.092 - - 0 - 0.00%
2022-04-11 0 0.330 - 0.450 - - 0 0 - 3.419 - 4.662 - - 0 - 0.00%
2022-04-08 0 0.330 - 0.375 - - 0 0 - 3.419 - 3.885 - - 0 - 0.00%
2022-04-07 0 0.330 - 0.390 - - 0 0 - 3.419 - 4.041 - - 0 - 0.00%
2022-04-06 0 0.330 - 0.330 0.335 0.335 13,200 4,380 0.3318 3.419 - 3.419 3.471 3.471 1,274 3.4379 -1.49%
2022-04-04 0 0.335 - 0.495 - - 0 0 - 3.471 - 5.129 - - 0 - 0.00%
2022-04-01 0 0.335 0.135 0.340 - - 2,400 259 0.1079 3.471 1.399 3.523 - - 232 1.1181 0.00%
2022-03-31 0 0.335 - 0.340 0.290 0.345 98,400 28,656 0.2912 3.471 - 3.523 3.005 3.574 9,497 3.0172 15.52%
2022-03-30 0 0.290 0.260 0.290 - - 0 0 - 3.005 2.694 3.005 - - 0 - 0.00%
2022-03-29 0 0.290 0.260 0.290 0.290 0.290 1,200 348 0.2900 3.005 2.694 3.005 3.005 3.005 116 3.0046 11.54%
2022-03-28 0 0.260 0.245 0.290 - - 0 0 - 2.694 2.538 3.005 - - 0 - 0.00%
2022-03-25 0 0.260 0.245 0.290 - - 0 0 - 2.694 2.538 3.005 - - 0 - 0.00%
2022-03-24 0 0.260 0.245 0.260 0.260 0.260 74,400 19,344 0.2600 2.694 2.538 2.694 2.694 2.694 7,181 2.6938 6.12%
2022-03-23 0 0.245 0.245 0.260 0.245 0.245 8,400 2,058 0.2450 2.538 2.538 2.694 2.538 2.538 811 2.5384 -5.77%
2022-03-22 0 0.260 0.127 0.290 - - 0 0 - 2.694 1.316 3.005 - - 0 - 0.00%
2022-03-21 0 0.260 0.228 0.260 - - 0 0 - 2.694 2.362 2.694 - - 0 - 0.00%
2022-03-18 0 0.260 0.152 0.260 0.260 0.260 10,800 2,808 0.2600 2.694 1.575 2.694 2.694 2.694 1,042 2.6938 4.00%
2022-03-17 0 0.025 0.025 0.026 0.023 0.037 25,500,000 606,252 0.0238 2.590 2.590 2.694 2.383 3.833 246,123 2.4632 -3.85%
2022-03-16 0 0.026 0.026 0.029 0.023 0.027 15,528,000 389,400 0.0251 2.694 2.694 3.005 2.383 2.797 149,875 2.5982 -13.33%
2022-03-15 0 0.030 0.011 0.030 0.030 0.030 12,000 360 0.0300 3.108 1.140 3.108 3.108 3.108 116 3.1082 0.00%
2022-03-14 0 0.030 0.030 0.032 - - 0 0 - 3.108 3.108 3.315 - - 0 - 0.00%
2022-03-11 0 0.030 0.011 0.032 0.030 0.031 2,928,000 90,432 0.0309 3.108 1.140 3.315 3.108 3.212 28,261 3.1999 -6.25%
2022-03-10 0 0.032 0.032 0.034 0.031 0.031 60,000 1,860 0.0310 3.315 3.315 3.523 3.212 3.212 579 3.2118 -8.57%
2022-03-09 0 0.035 0.031 0.035 - - 0 0 - 3.626 3.212 3.626 - - 0 - 0.00%
2022-03-08 0 0.035 0.031 0.038 0.035 0.035 132,000 4,620 0.0350 3.626 3.212 3.937 3.626 3.626 1,274 3.6262 -7.89%
2022-03-07 0 0.038 0.031 0.039 0.039 0.039 12,000 468 0.0390 3.937 3.212 4.041 4.041 4.041 116 4.0407 15.15%
2022-03-04 0 0.033 0.031 0.037 0.031 0.031 24,000 744 0.0310 3.419 3.212 3.833 3.212 3.212 232 3.2118 0.00%
2022-03-03 0 0.033 0.031 0.033 - - 0 0 - 3.419 3.212 3.419 - - 0 - -2.94%
2022-03-02 0 0.034 0.031 0.034 0.032 0.034 444,000 14,256 0.0321 3.523 3.212 3.523 3.315 3.523 4,285 3.3266 9.68%
2022-03-01 0 0.031 0.031 0.036 0.031 0.037 1,524,000 48,624 0.0319 3.212 3.212 3.730 3.212 3.833 14,709 3.3056 -3.13%
2022-02-28 0 0.032 0.031 0.032 0.032 0.032 600,000 19,200 0.0320 3.315 3.212 3.315 3.315 3.315 5,791 3.3154 -3.03%
2022-02-25 0 0.033 0.030 0.036 - - 0 0 - 3.419 3.108 3.730 - - 0 - 0.00%
2022-02-24 0 0.033 0.032 0.039 - - 0 0 - 3.419 3.315 4.041 - - 0 - 0.00%
2022-02-23 0 0.033 0.032 0.037 - - 0 0 - 3.419 3.315 3.833 - - 0 - 0.00%
2022-02-22 0 0.033 0.032 0.033 0.033 0.034 504,000 17,064 0.0339 3.419 3.315 3.419 3.419 3.523 4,865 3.5078 -2.94%
2022-02-21 0 0.034 0.032 0.036 0.033 0.034 1,692,000 56,100 0.0332 3.523 3.315 3.730 3.419 3.523 16,331 3.4352 -5.56%
2022-02-18 0 0.036 0.035 0.037 - - 0 0 - 3.730 3.626 3.833 - - 0 - 0.00%
2022-02-17 0 0.036 0.033 0.037 0.035 0.036 264,000 9,312 0.0353 3.730 3.419 3.833 3.626 3.730 2,548 3.6545 0.00%
2022-02-16 0 0.036 0.035 0.037 0.036 0.037 216,000 7,872 0.0364 3.730 3.626 3.833 3.730 3.833 2,085 3.7759 2.86%
2022-02-15 0 0.035 0.035 0.038 0.035 0.039 2,892,000 107,256 0.0371 3.626 3.626 3.937 3.626 4.041 27,913 3.8425 -12.50%
2022-02-14 0 0.040 0.038 0.040 0.038 0.040 2,652,000 103,476 0.0390 4.144 3.937 4.144 3.937 4.144 25,597 4.0425 -11.11%
2022-02-11 0 0.045 0.038 0.045 - - 0 0 - 4.662 3.937 4.662 - - 0 - 0.00%
2022-02-10 0 0.045 0.041 0.045 - - 0 0 - 4.662 4.248 4.662 - - 0 - 0.00%
2022-02-09 0 0.045 0.043 0.045 - - 0 0 - 4.662 4.455 4.662 - - 0 - 0.00%
2022-02-08 0 0.045 0.044 0.045 0.045 0.045 1,008,000 45,360 0.0450 4.662 4.559 4.662 4.662 4.662 9,729 4.6623 0.00%
2022-02-07 0 0.045 0.038 0.045 0.044 0.046 228,000 10,164 0.0446 4.662 3.937 4.662 4.559 4.766 2,201 4.6187 0.00%
2022-02-04 0 0.045 0.041 0.046 0.045 0.046 612,000 27,552 0.0450 4.662 4.248 4.766 4.662 4.766 5,907 4.6643 -2.17%
2022-01-31 0 0.046 0.042 0.047 0.046 0.046 1,584,000 72,864 0.0460 4.766 4.351 4.870 4.766 4.766 15,289 4.7659 0.00%
2022-01-28 0 0.046 0.040 0.046 0.042 0.047 151,908,000 5,933,436 0.0391 4.766 4.144 4.766 4.351 4.870 1,466,201 4.0468 9.52%
2022-01-27 0 0.042 0.040 0.042 - - 0 0 - 4.351 4.144 4.351 - - 0 - 0.00%
2022-01-26 0 0.042 0.039 0.042 0.038 0.042 102,300,000 3,991,956 0.0390 4.351 4.041 4.351 3.937 4.351 987,389 4.0429 0.00%
2022-01-25 0 0.042 0.039 0.043 0.037 0.055 1,704,000 74,928 0.0440 4.351 4.041 4.455 3.833 5.698 16,447 4.5558 2.44%
2022-01-24 0 0.041 0.039 0.041 0.039 0.041 384,000 15,288 0.0398 4.248 4.041 4.248 4.041 4.248 3,706 4.1248 -2.38%
2022-01-21 0 0.042 0.042 0.043 0.040 0.042 2,952,000 121,392 0.0411 4.351 4.351 4.455 4.144 4.351 28,492 4.2605 -4.55%
2022-01-20 0 0.044 0.040 0.044 - - 0 0 - 4.559 4.144 4.559 - - 0 - 0.00%
2022-01-19 0 0.044 0.040 0.044 - - 0 0 - 4.559 4.144 4.559 - - 0 - 0.00%
2022-01-18 0 0.044 0.040 0.045 - - 0 0 - 4.559 4.144 4.662 - - 0 - -2.22%
2022-01-17 0 0.045 0.042 0.045 0.042 0.048 444,000 19,068 0.0429 4.662 4.351 4.662 4.351 4.973 4,285 4.4495 0.00%
2022-01-14 0 0.045 0.044 0.049 0.045 0.048 1,740,000 78,876 0.0453 4.662 4.559 5.077 4.662 4.973 16,794 4.6966 -8.16%
2022-01-13 0 0.049 0.048 0.050 0.049 0.049 108,000 5,292 0.0490 5.077 4.973 5.180 5.077 5.077 1,042 5.0767 0.00%
2022-01-12 0 0.049 0.049 0.052 0.043 0.054 45,168,000 2,250,264 0.0498 5.077 5.077 5.388 4.455 5.595 435,957 5.1617 -3.92%
2022-01-11 0 0.051 0.050 0.052 0.048 0.054 21,900,000 1,097,616 0.0501 5.284 5.180 5.388 4.973 5.595 211,377 5.1927 6.25%
2022-01-10 0 0.048 0.048 0.050 0.042 0.070 16,704,000 834,204 0.0499 4.973 4.973 5.180 4.351 7.252 161,225 5.1742 -31.43%
2022-01-07 0 0.070 0.070 0.082 0.070 0.070 12,000 840 0.0700 7.252 7.252 8.496 7.252 7.252 116 7.2525 -22.22%
2022-01-06 0 0.090 - 0.090 - - 0 0 - 9.325 - 9.325 - - 0 - -10.00%
2022-01-05 0 0.100 0.088 0.100 - - 0 0 - 10.36 9.117 10.36 - - 0 - -0.99%
2022-01-04 0 0.101 0.060 0.101 - - 0 0 - 10.46 6.216 10.46 - - 0 - 0.00%
2022-01-03 0 0.101 0.060 0.101 - - 0 0 - 10.46 6.216 10.46 - - 0 - -0.98%
2021-12-31 0 0.102 - 0.102 - - 0 0 - 10.57 - 10.57 - - 0 - 0.00%
2021-12-30 0 0.102 0.070 0.102 0.102 0.102 12,000 1,224 0.1020 10.57 7.252 10.57 10.57 10.57 116 10.568 12.09%
2021-12-29 0 0.091 0.074 0.091 - - 0 0 - 9.428 7.667 9.428 - - 0 - 0.00%
2021-12-28 0 0.091 0.069 0.091 0.103 0.103 12,000 1,236 0.1030 9.428 7.149 9.428 10.67 10.67 116 10.671 -11.65%
2021-12-24 0 0.103 0.068 0.102 0.105 0.105 12,000 1,260 0.1050 10.67 7.045 10.57 10.88 10.88 116 10.879 13.19%
2021-12-23 0 0.091 0.074 0.091 0.091 0.091 24,000 2,184 0.0910 9.428 7.667 9.428 9.428 9.428 232 9.4282 0.00%
2021-12-22 0 0.091 0.068 0.091 0.066 0.091 912,000 66,288 0.0727 9.428 7.045 9.428 6.838 9.428 8,803 7.5306 37.88%
2021-12-21 0 0.066 0.065 0.070 0.062 0.066 348,000 22,836 0.0656 6.838 6.734 7.252 6.424 6.838 3,359 6.7987 0.00%
2021-12-20 0 0.066 0.066 0.070 0.065 0.070 348,000 24,132 0.0693 6.838 6.838 7.252 6.734 7.252 3,359 7.1846 -15.38%
2021-12-17 0 0.078 0.078 0.085 0.078 0.079 96,000 7,560 0.0788 8.081 8.081 8.807 8.081 8.185 927 8.1590 -1.27%
2021-12-16 0 0.079 0.079 0.080 0.079 0.088 132,000 10,956 0.0830 8.185 8.185 8.289 8.185 9.117 1,274 8.5993 -10.23%
2021-12-15 0 0.088 0.088 0.090 0.088 0.093 1,824,000 164,088 0.0900 9.117 9.117 9.325 9.117 9.635 17,605 9.3205 -22.12%
2021-12-14 0 0.113 0.093 0.113 - - 0 0 - 11.71 9.635 11.71 - - 0 - 0.00%
2021-12-13 0 0.113 0.093 0.117 - - 0 0 - 11.71 9.635 12.12 - - 0 - 0.00%
2021-12-10 0 0.113 0.092 0.119 - - 0 0 - 11.71 9.532 12.33 - - 0 - 0.00%
2021-12-09 0 0.113 0.093 0.119 0.113 0.113 48,000 5,424 0.1130 11.71 9.635 12.33 11.71 11.71 463 11.708 0.00%
2021-12-08 0 0.113 0.093 0.119 - - 0 0 - 11.71 9.635 12.33 - - 0 - 0.00%
2021-12-07 0 0.113 0.090 0.113 0.104 0.113 48,000 5,148 0.1073 11.71 9.325 11.71 10.78 11.71 463 11.112 8.65%
2021-12-06 0 0.104 0.082 0.104 0.104 0.104 24,000 2,496 0.1040 10.78 8.496 10.78 10.78 10.78 232 10.775 -1.89%
2021-12-03 0 0.106 0.080 0.106 0.099 0.109 84,000 8,472 0.1009 10.98 8.289 10.98 10.26 11.29 811 10.449 6.00%
2021-12-02 0 0.100 0.085 0.099 0.090 0.101 36,000 3,444 0.0957 10.36 8.807 10.26 9.325 10.46 347 9.9117 -0.99%
2021-12-01 0 0.101 0.085 0.101 0.098 0.102 204,000 20,040 0.0982 10.46 8.807 10.46 10.15 10.57 1,969 10.178 -7.34%
2021-11-30 0 0.109 0.087 0.109 - - 0 0 - 11.29 9.014 11.29 - - 0 - -1.80%
2021-11-29 0 0.111 0.088 0.111 - - 0 0 - 11.50 9.117 11.50 - - 0 - -0.89%
2021-11-26 0 0.112 0.092 0.112 0.112 0.112 12,000 1,344 0.1120 11.60 9.532 11.60 11.60 11.60 116 11.604 7.69%
2021-11-25 0 0.104 0.091 0.104 0.104 0.106 48,000 5,064 0.1055 10.78 9.428 10.78 10.78 10.98 463 10.930 0.00%
2021-11-24 0 0.104 0.088 0.104 0.101 0.105 264,000 26,760 0.1014 10.78 9.117 10.78 10.46 10.88 2,548 10.502 -6.31%
2021-11-23 0 0.111 0.102 0.111 0.111 0.111 60,000 6,660 0.1110 11.50 10.57 11.50 11.50 11.50 579 11.500 -0.89%
2021-11-22 0 0.112 0.102 0.115 0.115 0.118 36,000 4,176 0.1160 11.60 10.57 11.91 11.91 12.23 347 12.018 2.75%
2021-11-19 0 0.109 0.102 0.111 - - 0 0 - 11.29 10.57 11.50 - - 0 - -2.68%
2021-11-18 0 0.112 0.102 0.112 - - 0 0 - 11.60 10.57 11.60 - - 0 - -2.61%
2021-11-17 0 0.115 0.103 0.115 0.119 0.119 12,000 1,428 0.1190 11.91 10.67 11.91 12.33 12.33 116 12.329 5.50%
2021-11-16 0 0.109 0.103 0.111 - - 0 0 - 11.29 10.67 11.50 - - 0 - -2.68%
2021-11-15 0 0.112 0.103 0.114 0.114 0.114 36,000 4,104 0.1140 11.60 10.67 11.81 11.81 11.81 347 11.811 8.74%
2021-11-12 0 0.103 0.102 0.105 0.103 0.106 828,000 89,976 0.1087 10.67 10.57 10.88 10.67 10.98 7,992 11.259 -11.21%
2021-11-11 0 0.116 0.103 0.116 - - 0 0 - 12.02 10.67 12.02 - - 0 - -3.33%
2021-11-10 0 0.120 0.103 0.120 0.124 0.124 12,000 1,488 0.1240 12.43 10.67 12.43 12.85 12.85 116 12.847 7.14%
2021-11-09 0 0.112 0.101 0.112 0.100 0.115 216,000 21,804 0.1009 11.60 10.46 11.60 10.36 11.91 2,085 10.459 3.70%
2021-11-08 0 0.108 0.102 0.108 0.102 0.119 3,144,000 321,132 0.1021 11.19 10.57 11.19 10.57 12.33 30,346 10.583 -5.26%
2021-11-05 0 0.114 0.103 0.114 - - 0 0 - 11.81 10.67 11.81 - - 0 - -1.72%
2021-11-04 0 0.116 0.103 0.116 0.120 0.120 12,000 1,440 0.1200 12.02 10.67 12.02 12.43 12.43 116 12.433 10.48%
2021-11-03 0 0.105 0.105 0.107 0.105 0.109 828,000 88,476 0.1069 10.88 10.88 11.09 10.88 11.29 7,992 11.071 -14.63%
2021-11-02 0 0.123 0.108 0.123 - - 0 0 - 12.74 11.19 12.74 - - 0 - 0.00%
2021-11-01 0 0.123 0.107 0.123 - - 0 0 - 12.74 11.09 12.74 - - 0 - 0.00%
2021-10-29 0 0.123 0.107 0.123 - - 0 0 - 12.74 11.09 12.74 - - 0 - -0.81%
2021-10-28 0 0.124 0.106 0.124 - - 0 0 - 12.85 10.98 12.85 - - 0 - 0.00%
2021-10-27 0 0.124 0.110 0.125 0.124 0.125 96,000 11,916 0.1241 12.85 11.40 12.95 12.85 12.95 927 12.860 3.33%
2021-10-26 0 0.120 0.107 0.120 - - 0 0 - 12.43 11.09 12.43 - - 0 - 0.00%
2021-10-25 0 0.120 0.107 0.120 - - 0 0 - 12.43 11.09 12.43 - - 0 - -2.44%
2021-10-22 0 0.123 0.108 0.123 - - 0 0 - 12.74 11.19 12.74 - - 0 - 0.00%
2021-10-21 0 0.123 0.108 0.126 0.107 0.123 180,000 19,788 0.1099 12.74 11.19 13.05 11.09 12.74 1,737 11.390 -2.38%
2021-10-20 0 0.126 0.108 0.126 - - 0 0 - 13.05 11.19 13.05 - - 0 - 0.00%
2021-10-19 0 0.126 0.108 0.126 0.128 0.128 24,000 3,072 0.1280 13.05 11.19 13.05 13.26 13.26 232 13.262 -1.56%
2021-10-18 0 0.128 0.102 0.130 0.105 0.128 1,500,000 158,076 0.1054 13.26 10.57 13.47 10.88 13.26 14,478 10.918 16.36%
2021-10-15 0 0.110 0.110 0.115 0.110 0.140 1,308,000 150,444 0.1150 11.40 11.40 11.91 11.40 14.50 12,625 11.917 -12.00%
2021-10-12 0 0.125 0.115 0.125 0.119 0.133 36,000 4,452 0.1237 12.95 11.91 12.95 12.33 13.78 347 12.813 5.04%
2021-10-11 0 0.119 0.118 0.145 0.119 0.125 132,000 15,996 0.1212 12.33 12.23 15.02 12.33 12.95 1,274 12.555 -9.16%
2021-10-08 0 0.131 0.115 0.150 0.112 0.131 120,000 14,184 0.1182 13.57 11.91 15.54 11.60 13.57 1,158 12.246 8.26%
2021-10-07 0 0.121 0.114 0.125 0.115 0.128 360,000 42,756 0.1188 12.54 11.81 12.95 11.91 13.26 3,475 12.305 -6.20%
2021-10-06 0 0.129 0.125 0.130 - - 0 0 - 13.37 12.95 13.47 - - 0 - -1.53%
2021-10-05 0 0.131 0.131 0.147 0.125 0.158 156,000 21,180 0.1358 13.57 13.57 15.23 12.95 16.37 1,506 14.067 -7.09%
2021-10-04 0 0.141 0.141 0.160 - - 48,000 6,768 0.1410 14.61 14.61 16.58 - - 463 14.609 0.00%
2021-09-30 0 0.141 0.140 0.141 0.101 0.199 15,744,000 2,068,920 0.1314 14.61 14.50 14.61 10.46 20.62 151,959 13.615 22.61%
2021-09-29 0 0.115 0.112 0.115 0.102 0.150 40,704,000 5,041,980 0.1239 11.91 11.60 11.91 10.57 15.54 392,871 12.834 -22.82%
2021-09-28 0 0.149 0.106 - 0.089 0.161 26,976,000 2,887,836 0.1071 15.44 10.98 - 9.221 16.68 260,370 11.091 22.13%
2021-09-27 0 0.122 0.082 0.140 0.080 0.130 1,428,000 151,836 0.1063 12.64 8.496 14.50 8.289 13.47 13,783 11.016 35.56%
2021-09-24 0 0.090 0.072 0.095 0.090 0.091 132,000 11,988 0.0908 9.325 7.460 9.843 9.325 9.428 1,274 9.4094 -5.26%
2021-09-23 0 0.095 0.071 0.100 0.091 0.104 204,000 19,008 0.0932 9.843 7.356 10.36 9.428 10.78 1,969 9.6537 0.00%
2021-09-21 0 0.095 0.082 0.095 0.095 0.095 12,000 1,140 0.0950 9.843 8.496 9.843 9.843 9.843 116 9.8426 -8.65%
2021-09-20 0 0.104 0.081 0.104 - - 0 0 - 10.78 8.392 10.78 - - 0 - -0.95%
2021-09-17 0 0.105 0.095 0.117 0.095 0.105 312,000 30,648 0.0982 10.88 9.843 12.12 9.843 10.88 3,011 10.177 1.94%
2021-09-16 0 0.103 0.096 0.105 0.095 0.105 612,000 61,908 0.1012 10.67 9.946 10.88 9.843 10.88 5,907 10.481 -5.50%
2021-09-15 0 0.109 0.086 0.109 - - 0 0 - 11.29 8.910 11.29 - - 0 - -2.68%
2021-09-14 0 0.112 0.086 0.115 - - 0 0 - 11.60 8.910 11.91 - - 0 - 0.00%
2021-09-13 0 0.112 0.085 0.112 - - 0 0 - 11.60 8.807 11.60 - - 0 - -2.61%
2021-09-10 0 0.115 0.085 0.115 0.119 0.119 12,000 1,428 0.1190 11.91 8.807 11.91 12.33 12.33 116 12.329 7.48%
2021-09-09 0 0.107 0.085 0.107 - - 0 0 - 11.09 8.807 11.09 - - 0 - 0.00%
2021-09-08 0 0.107 0.085 0.107 0.108 0.108 36,000 3,888 0.1080 11.09 8.807 11.09 11.19 11.19 347 11.190 -0.93%
2021-09-07 0 0.108 0.084 0.108 0.101 0.109 156,000 15,936 0.1022 11.19 8.703 11.19 10.46 11.29 1,506 10.584 0.93%
2021-09-06 0 0.107 0.096 0.115 - - 0 0 - 11.09 9.946 11.91 - - 0 - 0.00%
2021-09-03 0 0.107 0.099 0.115 0.101 0.108 36,000 3,792 0.1053 11.09 10.26 11.91 10.46 11.19 347 10.913 3.88%
2021-09-02 0 0.103 0.093 0.106 0.105 0.109 96,000 10,140 0.1056 10.67 9.635 10.98 10.88 11.29 927 10.943 -3.74%
2021-09-01 0 0.107 0.095 0.110 0.110 0.110 12,000 1,320 0.1100 11.09 9.843 11.40 11.40 11.40 116 11.397 10.31%
2021-08-31 0 0.097 0.100 0.111 0.097 0.114 588,000 59,556 0.1013 10.05 10.36 11.50 10.05 11.81 5,675 10.494 -20.49%
2021-08-30 0 0.122 0.072 0.122 - - 0 0 - 12.64 7.460 12.64 - - 0 - -0.81%
2021-08-27 0 0.123 0.081 0.123 0.123 0.129 24,000 3,024 0.1260 12.74 8.392 12.74 12.74 13.37 232 13.054 7.89%
2021-08-26 0 0.114 0.092 0.115 0.114 0.114 12,000 1,368 0.1140 11.81 9.532 11.91 11.81 11.81 116 11.811 -2.56%
2021-08-25 0 0.117 0.091 0.117 0.117 0.117 24,000 2,772 0.1155 12.12 9.428 12.12 12.12 12.12 232 11.967 -0.85%
2021-08-24 0 0.118 - 0.118 0.117 0.118 48,000 5,640 0.1175 12.23 - 12.23 12.12 12.23 463 12.174 0.00%
2021-08-23 0 0.118 - 0.118 - - 0 0 - 12.23 - 12.23 - - 0 - 0.00%
2021-08-20 0 0.118 0.101 0.118 0.101 0.122 108,000 11,832 0.1096 12.23 10.46 12.23 10.46 12.64 1,042 11.351 1.72%
2021-08-19 0 0.116 0.110 0.124 0.110 0.124 480,000 53,376 0.1112 12.02 11.40 12.85 11.40 12.85 4,633 11.521 -3.33%
2021-08-18 0 0.120 0.112 0.122 - - 0 0 - 12.43 11.60 12.64 - - 0 - 0.00%
2021-08-17 0 0.120 0.112 0.120 - - 0 0 - 12.43 11.60 12.43 - - 0 - -4.00%
2021-08-16 0 0.125 0.112 0.125 0.125 0.125 12,000 1,500 0.1250 12.95 11.60 12.95 12.95 12.95 116 12.951 0.00%
2021-08-13 0 0.125 0.113 0.128 - - 0 0 - 12.95 11.71 13.26 - - 0 - -2.34%
2021-08-12 0 0.128 0.112 0.128 - - 0 0 - 13.26 11.60 13.26 - - 0 - 0.00%
2021-08-11 0 0.128 0.112 0.128 - - 0 0 - 13.26 11.60 13.26 - - 0 - -1.54%
2021-08-10 0 0.130 0.113 0.130 0.110 0.130 624,000 70,080 0.1123 13.47 11.71 13.47 11.40 13.47 6,023 11.636 0.78%
2021-08-09 0 0.129 0.122 0.133 0.122 0.129 144,000 18,072 0.1255 13.37 12.64 13.78 12.64 13.37 1,390 13.003 7.50%
2021-08-06 0 0.120 0.113 0.120 0.110 0.125 29,568,000 3,257,280 0.1102 12.43 11.71 12.43 11.40 12.95 285,387 11.414 1.69%
2021-08-05 0 0.118 0.086 0.120 0.109 0.119 35,376,000 3,891,564 0.1100 12.23 8.910 12.43 11.29 12.33 341,446 11.397 -1.67%
2021-08-04 0 0.120 0.102 0.120 0.122 0.122 12,000 1,464 0.1220 12.43 10.57 12.43 12.64 12.64 116 12.640 4.35%
2021-08-03 0 0.115 - 0.118 0.114 0.117 456,000 52,596 0.1153 11.91 - 12.23 11.81 12.12 4,401 11.950 3.60%
2021-08-02 0 0.111 0.101 0.114 0.114 0.114 12,000 1,368 0.1140 11.50 10.46 11.81 11.81 11.81 116 11.811 2.78%
2021-07-30 0 0.108 - 0.110 - - 0 0 - 11.19 - 11.40 - - 0 - 0.00%
2021-07-29 0 0.108 0.100 0.110 - - 0 0 - 11.19 10.36 11.40 - - 0 - -0.92%
2021-07-28 0 0.109 0.090 0.115 - - 0 0 - 11.29 9.325 11.91 - - 0 - 0.00%
2021-07-27 0 0.109 0.081 0.110 0.095 0.109 120,000 11,676 0.0973 11.29 8.392 11.40 9.843 11.29 1,158 10.081 4.81%
2021-07-26 0 0.104 0.100 0.105 0.104 0.105 204,000 21,408 0.1049 10.78 10.36 10.88 10.78 10.88 1,969 10.873 -0.95%
2021-07-23 0 0.105 0.104 0.105 0.105 0.105 3,600,000 378,000 0.1050 10.88 10.78 10.88 10.88 10.88 34,747 10.879 0.00%
2021-07-22 0 0.105 0.105 0.110 - - 0 0 - 10.88 10.88 11.40 - - 0 - 0.00%
2021-07-21 0 0.105 0.105 0.110 0.105 0.106 684,000 71,868 0.1051 10.88 10.88 11.40 10.88 10.98 6,602 10.886 -0.94%
2021-07-20 0 0.106 0.105 0.110 - - 0 0 - 10.98 10.88 11.40 - - 0 - 0.00%
2021-07-19 0 0.106 0.104 0.106 0.107 0.107 96,000 10,272 0.1070 10.98 10.78 10.98 11.09 11.09 927 11.086 1.92%
2021-07-16 0 0.104 0.104 0.110 0.103 0.109 84,000 8,820 0.1050 10.78 10.78 11.40 10.67 11.29 811 10.879 -4.59%
2021-07-15 0 0.109 0.105 0.109 0.103 0.109 828,000 86,316 0.1042 11.29 10.88 11.29 10.67 11.29 7,992 10.801 -16.15%
2021-07-14 0 0.130 0.101 0.130 0.130 0.136 36,000 4,752 0.1320 13.47 10.46 13.47 13.47 14.09 347 13.676 4.00%
2021-07-13 0 0.125 0.104 0.125 0.125 0.138 264,000 33,264 0.1260 12.95 10.78 12.95 12.95 14.30 2,548 13.054 4.17%
2021-07-12 0 0.120 0.101 0.120 0.124 0.124 12,000 1,488 0.1240 12.43 10.46 12.43 12.85 12.85 116 12.847 10.09%
2021-07-09 0 0.109 0.110 0.120 0.108 0.123 5,988,000 655,896 0.1095 11.29 11.40 12.43 11.19 12.74 57,796 11.349 0.00%
2021-07-08 0 0.109 0.095 0.120 0.109 0.125 4,980,000 552,480 0.1109 11.29 9.843 12.43 11.29 12.95 48,066 11.494 -0.91%
2021-07-07 0 0.110 0.101 0.116 0.109 0.111 4,068,000 447,516 0.1100 11.40 10.46 12.02 11.29 11.50 39,264 11.398 0.00%
2021-07-06 0 0.110 0.110 0.118 0.110 0.111 1,008,000 110,928 0.1100 11.40 11.40 12.23 11.40 11.50 9,729 11.402 0.00%
2021-07-05 0 0.110 0.100 0.110 0.110 0.110 984,000 108,240 0.1100 11.40 10.36 11.40 11.40 11.40 9,497 11.397 -1.79%
2021-07-02 0 0.112 0.110 0.112 0.110 0.117 372,000 42,660 0.1147 11.60 11.40 11.60 11.40 12.12 3,591 11.881 1.82%
2021-06-30 0 0.110 0.107 0.110 - - 0 0 - 11.40 11.09 11.40 - - 0 - -1.79%
2021-06-29 0 0.112 0.107 0.112 0.102 0.113 552,000 59,508 0.1078 11.60 11.09 11.60 10.57 11.71 5,328 11.169 4.67%
2021-06-28 0 0.107 0.107 0.112 0.107 0.110 60,000 6,528 0.1088 11.09 11.09 11.60 11.09 11.40 579 11.272 0.00%
2021-06-25 0 0.107 0.101 0.108 0.108 0.109 24,000 2,604 0.1085 11.09 10.46 11.19 11.19 11.29 232 11.241 -2.73%
2021-06-24 0 0.110 0.101 0.113 0.114 0.120 24,000 2,808 0.1170 11.40 10.46 11.71 11.81 12.43 232 12.122 8.91%
2021-06-23 0 0.101 0.093 0.101 - - 0 0 - 10.46 9.635 10.46 - - 0 - 0.00%
2021-06-22 0 0.101 0.100 0.108 0.100 0.100 48,000 4,800 0.1000 10.46 10.36 11.19 10.36 10.36 463 10.361 -6.48%
2021-06-21 0 0.108 0.100 0.108 0.099 0.108 156,000 15,948 0.1022 11.19 10.36 11.19 10.26 11.19 1,506 10.592 9.09%
2021-06-18 0 0.099 0.099 0.110 0.099 0.110 972,000 100,308 0.1032 10.26 10.26 11.40 10.26 11.40 9,382 10.692 -22.66%
2021-06-17 0 0.128 0.115 0.125 0.110 0.129 552,000 65,724 0.1191 13.26 11.91 12.95 11.40 13.37 5,328 12.336 -0.78%
2021-06-16 0 0.129 0.120 0.129 0.128 0.146 1,740,000 229,560 0.1319 13.37 12.43 13.37 13.26 15.13 16,794 13.669 -12.84%
2021-06-15 0 0.148 - 0.149 - - 0 0 - 15.33 - 15.44 - - 0 - 0.00%
2021-06-11 0 0.148 - 0.150 0.148 0.150 108,000 16,176 0.1498 15.33 - 15.54 15.33 15.54 1,042 15.518 -1.33%
2021-06-10 0 0.150 - 0.153 - - 0 0 - 15.54 - 15.85 - - 0 - 0.00%
2021-06-09 0 0.150 - 0.150 0.150 0.158 156,000 23,496 0.1506 15.54 - 15.54 15.54 16.37 1,506 15.605 0.00%
2021-06-08 0 0.150 0.150 0.155 0.145 0.173 672,000 102,516 0.1526 15.54 15.54 16.06 15.02 17.92 6,486 15.806 -8.54%
2021-06-07 0 0.164 0.149 0.164 0.168 0.168 24,000 4,032 0.1680 16.99 15.44 16.99 17.41 17.41 232 17.406 5.81%
2021-06-04 0 0.155 0.121 0.155 0.158 0.174 132,000 21,048 0.1595 16.06 12.54 16.06 16.37 18.03 1,274 16.521 -1.90%
2021-06-03 0 0.158 0.157 0.160 0.157 0.172 756,000 119,364 0.1579 16.37 16.27 16.58 16.27 17.82 7,297 16.358 0.64%
2021-06-02 0 0.157 0.155 0.157 0.155 0.177 192,000 30,624 0.1595 16.27 16.06 16.27 16.06 18.34 1,853 16.525 -3.68%
2021-06-01 0 0.163 0.159 0.163 0.160 0.176 948,000 155,664 0.1642 16.89 16.47 16.89 16.58 18.23 9,150 17.012 -0.61%
2021-05-31 0 0.164 - 0.164 0.164 0.183 1,032,000 173,640 0.1683 16.99 - 16.99 16.99 18.96 9,961 17.432 -6.82%
2021-05-28 0 0.176 0.166 0.176 0.165 0.184 1,392,000 237,468 0.1706 18.23 17.20 18.23 17.10 19.06 13,435 17.675 -1.12%
2021-05-27 0 0.178 0.178 0.180 0.175 0.210 1,692,000 305,004 0.1803 18.44 18.44 18.65 18.13 21.76 16,331 18.676 -11.00%
2021-05-26 0 0.200 0.186 0.209 - - 0 0 - 20.72 19.27 21.65 - - 0 - 0.00%
2021-05-25 0 0.200 0.184 0.200 0.209 0.209 12,000 2,508 0.2090 20.72 19.06 20.72 21.65 21.65 116 21.654 -1.48%
2021-05-24 0 0.203 0.182 0.203 0.205 0.205 12,000 2,460 0.2050 21.03 18.86 21.03 21.24 21.24 116 21.239 6.84%
2021-05-21 0 0.190 0.175 0.190 0.180 0.194 840,000 152,784 0.1819 19.69 18.13 19.69 18.65 20.10 8,108 18.845 0.53%
2021-05-20 0 0.189 0.183 0.189 0.183 0.189 372,000 68,148 0.1832 19.58 18.96 19.58 18.96 19.58 3,591 18.980 -2.07%
2021-05-18 0 0.193 - 0.192 - - 0 0 - 20.00 - 19.89 - - 0 - 0.00%
2021-05-17 0 0.193 - 0.193 - - 0 0 - 20.00 - 20.00 - - 0 - 0.00%
2021-05-14 0 0.193 - 0.194 - - 0 0 - 20.00 - 20.10 - - 0 - 0.00%
2021-05-13 0 0.193 0.185 0.193 0.185 0.195 636,000 118,080 0.1857 20.00 19.17 20.00 19.17 20.20 6,139 19.236 3.21%
2021-05-12 0 0.187 0.187 0.194 0.187 0.198 24,000 4,620 0.1925 19.37 19.37 20.10 19.37 20.51 232 19.944 -3.11%
2021-05-11 0 0.193 0.187 0.196 0.190 0.198 144,000 27,528 0.1912 20.00 19.37 20.31 19.69 20.51 1,390 19.806 -3.98%
2021-05-10 0 0.201 0.190 0.201 - - 0 0 - 20.82 19.69 20.82 - - 0 - -0.50%
2021-05-07 0 0.202 0.195 0.202 - - 0 0 - 20.93 20.20 20.93 - - 0 - -3.35%
2021-05-06 0 0.209 0.200 0.209 0.200 0.209 828,000 166,008 0.2005 21.65 20.72 21.65 20.72 21.65 7,992 20.772 3.47%
2021-05-05 0 0.202 0.191 0.202 0.190 0.203 624,000 118,968 0.1907 20.93 19.79 20.93 19.69 21.03 6,023 19.753 -5.61%
2021-05-04 0 0.214 0.202 0.214 0.214 0.214 24,000 5,136 0.2140 22.17 20.93 22.17 22.17 22.17 232 22.172 5.94%
2021-05-03 0 0.202 0.200 0.202 0.202 0.233 216,000 44,412 0.2056 20.93 20.72 20.93 20.93 24.14 2,085 21.303 -7.76%
2021-04-30 0 0.219 0.205 0.219 0.219 0.219 24,000 5,256 0.2190 22.69 21.24 22.69 22.69 22.69 232 22.690 0.00%
2021-04-29 0 0.219 0.207 0.219 0.218 0.220 6,804,000 1,490,748 0.2191 22.69 21.45 22.69 22.59 22.79 65,672 22.700 0.00%
2021-04-28 0 0.219 0.204 0.219 0.204 0.224 40,800,000 8,971,092 0.2199 22.69 21.14 22.69 21.14 23.21 393,797 22.781 5.29%
2021-04-27 0 0.208 0.196 0.207 0.200 0.221 10,452,000 2,291,832 0.2193 21.55 20.31 21.45 20.72 22.90 100,882 22.718 -8.77%
2021-04-26 0 0.228 0.200 0.228 0.235 0.235 12,000 2,820 0.2350 23.62 20.72 23.62 24.35 24.35 116 24.348 3.64%
2021-04-23 0 0.220 0.206 0.230 0.215 0.230 444,000 98,400 0.2216 22.79 21.34 23.83 22.28 23.83 4,285 22.961 0.00%
2021-04-22 0 0.220 0.202 0.220 - - 0 0 - 22.79 20.93 22.79 - - 0 - -2.22%
2021-04-21 0 0.225 0.201 0.225 0.234 0.234 12,000 2,808 0.2340 23.31 20.82 23.31 24.24 24.24 116 24.244 2.27%
2021-04-20 0 0.220 0.200 0.220 0.210 0.231 564,000 122,988 0.2181 22.79 20.72 22.79 21.76 23.93 5,444 22.593 -1.35%
2021-04-19 0 0.223 0.187 0.223 0.182 0.223 684,000 130,620 0.1910 23.10 19.37 23.10 18.86 23.10 6,602 19.785 10.40%
2021-04-16 0 0.202 0.186 0.202 0.213 0.217 24,000 5,160 0.2150 20.93 19.27 20.93 22.07 22.48 232 22.275 1.51%
2021-04-15 0 0.199 0.171 0.201 0.199 0.200 24,000 4,788 0.1995 20.62 17.72 20.82 20.62 20.72 232 20.670 -1.49%
2021-04-14 0 0.202 0.196 0.204 0.194 0.204 1,404,000 276,264 0.1968 20.93 20.31 21.14 20.10 21.14 13,551 20.387 -8.18%
2021-04-13 0 0.220 0.231 0.235 0.220 0.235 96,000 21,300 0.2219 22.79 23.93 24.35 22.79 24.35 927 22.988 -7.95%
2021-04-12 0 0.239 0.210 0.239 - - 0 0 - 24.76 21.76 24.76 - - 0 - -0.42%
2021-04-09 0 0.240 0.215 0.240 - - 0 0 - 24.87 22.28 24.87 - - 0 - -5.88%
2021-04-08 0 0.255 - 0.255 - - 0 0 - 26.42 - 26.42 - - 0 - 0.00%
2021-04-07 0 0.255 - 0.255 - - 0 0 - 26.42 - 26.42 - - 0 - -1.92%
2021-04-01 0 0.260 0.220 0.260 - - 0 0 - 26.94 22.79 26.94 - - 0 - 0.00%
2021-03-31 0 0.260 0.260 0.265 0.260 0.260 96,000 24,960 0.2600 26.94 26.94 27.46 26.94 26.94 927 26.938 4.00%
2021-03-30 0 0.250 - 0.265 0.250 0.295 1,860,000 516,060 0.2775 25.90 - 27.46 25.90 30.56 17,953 28.746 -16.67%
2021-03-29 0 0.300 0.210 0.300 0.250 0.300 996,000 262,500 0.2636 31.08 21.76 31.08 25.90 31.08 9,613 27.306 27.66%
2021-03-26 0 0.235 0.213 0.255 0.210 0.238 972,000 223,404 0.2298 24.35 22.07 26.42 21.76 24.66 9,382 23.813 5.38%
2021-03-25 0 0.223 0.195 0.223 0.210 0.223 492,000 106,608 0.2167 23.10 20.20 23.10 21.76 23.10 4,749 22.450 3.24%
2021-03-24 0 0.216 0.191 0.216 0.216 0.216 324,000 69,984 0.2160 22.38 19.79 22.38 22.38 22.38 3,127 22.379 0.00%
2021-03-23 0 0.216 0.192 0.216 0.216 0.216 312,000 67,392 0.2160 22.38 19.89 22.38 22.38 22.38 3,011 22.379 2.86%
2021-03-22 0 0.210 0.190 0.210 0.210 0.210 12,000 2,520 0.2100 21.76 19.69 21.76 21.76 21.76 116 21.757 1.45%
2021-03-19 0 0.207 0.190 0.207 0.208 0.208 72,000 14,976 0.2080 21.45 19.69 21.45 21.55 21.55 695 21.550 4.55%
2021-03-18 0 0.198 0.189 0.198 0.198 0.198 36,000 7,128 0.1980 20.51 19.58 20.51 20.51 20.51 347 20.514 -1.00%
2021-03-17 0 0.200 0.186 0.205 0.200 0.210 252,000 50,520 0.2005 20.72 19.27 21.24 20.72 21.76 2,432 20.771 -1.48%
2021-03-16 0 0.203 0.187 0.203 0.203 0.203 36,000 7,308 0.2030 21.03 19.37 21.03 21.03 21.03 347 21.032 -3.33%
2021-03-15 0 0.210 0.182 0.210 0.180 0.210 1,068,000 194,520 0.1821 21.76 18.86 21.76 18.65 21.76 10,308 18.870 5.00%
2021-03-12 0 0.200 0.185 0.200 - - 0 0 - 20.72 19.17 20.72 - - 0 - -3.38%
2021-03-11 0 0.207 - 0.207 - - 0 0 - 21.45 - 21.45 - - 0 - 0.00%
2021-03-10 0 0.207 0.190 0.208 0.190 0.207 108,000 20,964 0.1941 21.45 19.69 21.55 19.69 21.45 1,042 20.111 0.98%
2021-03-09 0 0.205 - 0.205 0.209 0.209 12,000 2,508 0.2090 21.24 - 21.24 21.65 21.65 116 21.654 2.50%
2021-03-08 0 0.200 - 0.200 0.200 0.202 24,000 4,824 0.2010 20.72 - 20.72 20.72 20.93 232 20.825 -8.68%
2021-03-05 0 0.219 0.205 0.219 - - 0 0 - 22.69 21.24 22.69 - - 0 - -5.60%
2021-03-04 0 0.232 0.208 0.232 - - 0 0 - 24.04 21.55 24.04 - - 0 - -1.28%
2021-03-03 0 0.235 0.211 0.235 0.202 0.235 276,000 58,176 0.2108 24.35 21.86 24.35 20.93 24.35 2,664 21.838 0.00%
2021-03-02 0 0.235 - 0.238 0.220 0.235 60,000 13,380 0.2230 24.35 - 24.66 22.79 24.35 579 23.104 6.82%
2021-03-01 0 0.220 0.195 0.220 0.220 0.220 48,000 10,560 0.2200 22.79 20.20 22.79 22.79 22.79 463 22.793 0.92%
2021-02-26 0 0.218 0.200 0.218 0.218 0.218 204,000 44,472 0.2180 22.59 20.72 22.59 22.59 22.59 1,969 22.586 3.81%
2021-02-25 0 0.210 0.204 0.210 0.210 0.210 264,000 55,440 0.2100 21.76 21.14 21.76 21.76 21.76 2,548 21.757 -1.41%
2021-02-24 0 0.213 0.195 0.214 0.200 0.235 2,472,000 498,996 0.2019 22.07 20.20 22.17 20.72 24.35 23,859 20.914 -3.18%
2021-02-23 0 0.220 0.220 0.239 0.220 0.255 1,404,000 328,332 0.2339 22.79 22.79 24.76 22.79 26.42 13,551 24.229 -21.43%
2021-02-22 0 0.280 0.242 0.280 0.235 0.285 4,080,000 1,065,972 0.2613 29.01 25.07 29.01 24.35 29.53 39,380 27.069 -6.67%
2021-02-19 0 0.300 0.255 0.300 0.255 0.300 396,000 113,940 0.2877 31.08 26.42 31.08 26.42 31.08 3,822 29.810 1.69%
2021-02-18 0 0.295 0.236 0.295 0.236 0.300 960,000 269,856 0.2811 30.56 24.45 30.56 24.45 31.08 9,266 29.124 9.26%
2021-02-17 0 0.270 0.225 0.275 0.197 0.270 2,724,000 599,232 0.2200 27.97 23.31 28.49 20.41 27.97 26,292 22.792 36.36%
2021-02-16 0 0.198 0.171 0.198 0.200 0.200 12,000 2,400 0.2000 20.51 17.72 20.51 20.72 20.72 116 20.721 4.76%
2021-02-11 0 0.189 0.173 0.190 - - 0 0 - 19.58 17.92 19.69 - - 0 - -2.58%
2021-02-10 0 0.194 0.171 0.195 0.169 0.194 48,000 8,652 0.1803 20.10 17.72 20.20 17.51 20.10 463 18.675 12.79%
2021-02-09 0 0.172 0.172 0.178 0.167 0.180 504,000 89,292 0.1772 17.82 17.82 18.44 17.30 18.65 4,865 18.356 -7.03%
2021-02-08 0 0.185 0.171 0.185 0.200 0.200 12,000 2,400 0.2000 19.17 17.72 19.17 20.72 20.72 116 20.721 -1.60%
2021-02-05 0 0.188 0.178 0.188 0.190 0.190 12,000 2,280 0.1900 19.48 18.44 19.48 19.69 19.69 116 19.685 5.62%
2021-02-04 0 0.178 0.166 0.182 0.178 0.180 228,000 40,680 0.1784 18.44 17.20 18.86 18.44 18.65 2,201 18.486 -2.20%
2021-02-03 0 0.182 0.180 0.189 0.180 0.190 60,000 11,052 0.1842 18.86 18.65 19.58 18.65 19.69 579 19.084 -6.19%
2021-02-02 0 0.194 0.180 0.195 0.171 0.195 132,000 24,276 0.1839 20.10 18.65 20.20 17.72 20.20 1,274 19.054 6.59%
2021-02-01 0 0.182 - 0.189 - - 0 0 - 18.86 - 19.58 - - 0 - 0.00%
2021-01-29 0 0.182 0.171 0.182 0.165 0.195 336,000 59,304 0.1765 18.86 17.72 18.86 17.10 20.20 3,243 18.287 -2.67%
2021-01-28 0 0.187 0.182 0.195 0.181 0.197 108,000 19,968 0.1849 19.37 18.86 20.20 18.75 20.41 1,042 19.156 -5.56%
2021-01-27 0 0.198 0.183 0.198 - - 0 0 - 20.51 18.96 20.51 - - 0 - -0.50%
2021-01-26 0 0.199 0.183 0.199 - - 0 0 - 20.62 18.96 20.62 - - 0 - 0.00%
2021-01-25 0 0.199 0.187 0.199 - - 0 0 - 20.62 19.37 20.62 - - 0 - -0.50%
2021-01-22 0 0.200 0.187 0.200 - - 0 0 - 20.72 19.37 20.72 - - 0 - 0.00%
2021-01-21 0 0.200 0.184 0.200 0.200 0.200 48,000 9,600 0.2000 20.72 19.06 20.72 20.72 20.72 463 20.721 -2.44%
2021-01-20 0 0.205 0.184 0.205 0.215 0.215 12,000 2,580 0.2150 21.24 19.06 21.24 22.28 22.28 116 22.275 2.50%
2021-01-19 0 0.200 0.185 0.200 - - 0 0 - 20.72 19.17 20.72 - - 0 - -2.44%
2021-01-18 0 0.205 0.186 0.205 0.206 0.209 348,000 72,180 0.2074 21.24 19.27 21.24 21.34 21.65 3,359 21.489 2.50%
2021-01-15 0 0.200 0.181 0.200 - - 0 0 - 20.72 18.75 20.72 - - 0 - 0.00%
2021-01-14 0 0.200 0.180 0.200 - - 0 0 - 20.72 18.65 20.72 - - 0 - -1.96%
2021-01-13 0 0.204 0.186 0.204 - - 0 0 - 21.14 19.27 21.14 - - 0 - 0.00%
2021-01-12 0 0.204 0.186 0.204 - - 0 0 - 21.14 19.27 21.14 - - 0 - 0.00%
2021-01-11 0 0.204 0.186 0.204 0.204 0.204 12,000 2,448 0.2040 21.14 19.27 21.14 21.14 21.14 116 21.136 2.00%
2021-01-08 0 0.200 0.185 0.200 - - 0 0 - 20.72 19.17 20.72 - - 0 - 0.00%
2021-01-07 0 0.200 0.185 0.200 0.200 0.200 120,000 24,000 0.2000 20.72 19.17 20.72 20.72 20.72 1,158 20.721 0.00%
2021-01-06 0 0.200 0.186 0.200 - - 0 0 - 20.72 19.27 20.72 - - 0 - 0.00%
2021-01-05 0 0.200 0.186 0.200 0.200 0.200 180,000 36,000 0.2000 20.72 19.27 20.72 20.72 20.72 1,737 20.721 0.00%
2021-01-04 0 0.200 0.186 0.200 0.206 0.206 12,000 2,472 0.2060 20.72 19.27 20.72 21.34 21.34 116 21.343 2.04%
2020-12-31 0 0.196 0.188 0.196 - - 0 0 - 20.31 19.48 20.31 - - 0 - 0.00%
2020-12-30 0 0.196 0.187 0.206 0.186 0.210 1,116,000 230,664 0.2067 20.31 19.37 21.34 19.27 21.76 10,772 21.414 3.70%
2020-12-29 0 0.189 0.174 0.189 - - 0 0 - 19.58 18.03 19.58 - - 0 - -0.53%
2020-12-28 0 0.190 0.188 0.190 0.185 0.210 36,000 7,128 0.1980 19.69 19.48 19.69 19.17 21.76 347 20.514 -5.00%
2020-12-24 0 0.200 - 0.200 0.196 0.200 72,000 14,352 0.1993 20.72 - 20.72 20.31 20.72 695 20.652 4.71%
2020-12-23 0 0.191 0.174 0.191 0.180 0.204 120,000 22,932 0.1911 19.79 18.03 19.79 18.65 21.14 1,158 19.799 0.53%
2020-12-22 0 0.190 0.180 0.190 0.180 0.203 1,680,000 323,496 0.1926 19.69 18.65 19.69 18.65 21.03 16,215 19.950 -11.63%
2020-12-21 0 0.215 0.200 0.215 0.200 0.217 624,000 133,836 0.2145 22.28 20.72 22.28 20.72 22.48 6,023 22.222 0.47%
2020-12-18 0 0.214 0.194 0.214 - - 0 0 - 22.17 20.10 22.17 - - 0 - 0.00%
2020-12-17 0 0.214 0.194 0.214 0.188 0.219 240,000 48,936 0.2039 22.17 20.10 22.17 19.48 22.69 2,316 21.125 0.47%
2020-12-16 0 0.213 0.179 0.213 0.212 0.214 36,000 7,656 0.2127 22.07 18.55 22.07 21.96 22.17 347 22.034 6.50%
2020-12-15 0 0.200 0.192 0.218 0.188 0.218 120,000 23,352 0.1946 20.72 19.89 22.59 19.48 22.59 1,158 20.162 -8.26%
2020-12-14 0 0.218 0.178 0.218 0.208 0.218 48,000 10,104 0.2105 22.59 18.44 22.59 21.55 22.59 463 21.809 4.81%
2020-12-11 0 0.208 0.195 0.208 0.193 0.208 132,000 26,388 0.1999 21.55 20.20 21.55 20.00 21.55 1,274 20.712 9.47%
2020-12-10 0 0.190 0.188 0.190 0.170 0.200 636,000 121,956 0.1918 19.69 19.48 19.69 17.61 20.72 6,139 19.867 -4.04%
2020-12-09 0 0.198 0.198 0.199 0.188 0.215 1,872,000 377,508 0.2017 20.51 20.51 20.62 19.48 22.28 18,068 20.893 -19.18%
2020-12-08 0 0.245 0.212 0.245 0.249 0.249 12,000 2,988 0.2490 25.38 21.96 25.38 25.80 25.80 116 25.798 7.93%
2020-12-07 0 0.227 0.210 0.228 0.210 0.227 72,000 15,576 0.2163 23.52 21.76 23.62 21.76 23.52 695 22.414 -8.47%
2020-12-04 0 0.248 0.210 0.248 0.248 0.248 24,000 5,952 0.2480 25.69 21.76 25.69 25.69 25.69 232 25.694 5.53%
2020-12-03 0 0.235 0.246 0.248 0.234 0.235 132,000 30,984 0.2347 24.35 25.49 25.69 24.24 24.35 1,274 24.319 0.86%
2020-12-02 0 0.233 - 0.235 - - 0 0 - 24.14 - 24.35 - - 0 - 0.00%
2020-12-01 0 0.233 - 0.233 0.234 0.234 12,000 2,808 0.2340 24.14 - 24.14 24.24 24.24 116 24.244 5.91%
2020-11-30 0 0.220 0.192 0.220 - - 0 0 - 22.79 19.89 22.79 - - 0 - 0.00%
2020-11-27 0 0.220 0.191 0.220 0.220 0.220 24,000 5,280 0.2200 22.79 19.79 22.79 22.79 22.79 232 22.793 -4.35%
2020-11-26 0 0.230 - 0.230 - - 0 0 - 23.83 - 23.83 - - 0 - -3.36%
2020-11-25 0 0.238 0.204 0.238 - - 0 0 - 24.66 21.14 24.66 - - 0 - -0.42%
2020-11-24 0 0.239 0.202 0.239 - - 0 0 - 24.76 20.93 24.76 - - 0 - 0.00%
2020-11-23 0 0.239 0.215 0.239 - - 0 0 - 24.76 22.28 24.76 - - 0 - 0.00%
2020-11-20 0 0.239 0.210 0.239 - - 0 0 - 24.76 21.76 24.76 - - 0 - -0.42%
2020-11-19 0 0.240 0.205 0.240 0.247 0.247 12,000 2,964 0.2470 24.87 21.24 24.87 25.59 25.59 116 25.591 -2.83%
2020-11-18 0 0.247 0.224 0.247 - - 0 0 - 25.59 23.21 25.59 - - 0 - -0.40%
2020-11-17 0 0.248 0.248 0.250 - - 0 0 - 25.69 25.69 25.90 - - 0 - 5.98%
2020-11-16 0 0.234 0.224 0.234 0.223 0.235 372,000 83,508 0.2245 24.24 23.21 24.24 23.10 24.35 3,591 23.258 6.36%
2020-11-13 0 0.220 0.200 0.224 0.218 0.220 492,000 108,132 0.2198 22.79 20.72 23.21 22.59 22.79 4,749 22.771 0.00%
2020-11-12 0 0.220 0.200 0.220 0.224 0.224 12,000 2,688 0.2240 22.79 20.72 22.79 23.21 23.21 116 23.208 0.92%
2020-11-11 0 0.218 0.185 0.218 0.198 0.230 1,404,000 284,388 0.2026 22.59 19.17 22.59 20.51 23.83 13,551 20.986 -5.22%
2020-11-10 0 0.230 0.201 0.230 - - 0 0 - 23.83 20.82 23.83 - - 0 - -3.77%
2020-11-09 0 0.239 0.200 0.239 - - 0 0 - 24.76 20.72 24.76 - - 0 - -2.85%
2020-11-06 0 0.246 0.206 0.246 0.248 0.248 12,000 2,976 0.2480 25.49 21.34 25.49 25.69 25.69 116 25.694 7.42%
2020-11-05 0 0.229 0.205 0.229 - - 0 0 - 23.73 21.24 23.73 - - 0 - -0.43%
2020-11-04 0 0.230 0.203 0.235 0.220 0.235 264,000 60,360 0.2286 23.83 21.03 24.35 22.79 24.35 2,548 23.688 5.99%
2020-11-03 0 0.217 0.203 0.218 0.200 0.218 540,000 109,344 0.2025 22.48 21.03 22.59 20.72 22.59 5,212 20.979 -10.33%
2020-11-02 0 0.242 0.202 0.242 - - 0 0 - 25.07 20.93 25.07 - - 0 - -2.81%
2020-10-30 0 0.249 - 0.250 - - 0 0 - 25.80 - 25.90 - - 0 - 0.00%
2020-10-29 0 0.249 0.209 0.250 0.200 0.249 672,000 136,524 0.2032 25.80 21.65 25.90 20.72 25.80 6,486 21.049 0.00%
2020-10-28 0 0.249 - 0.249 0.249 0.249 12,000 2,988 0.2490 25.80 - 25.80 25.80 25.80 116 25.798 3.75%
2020-10-27 0 0.240 - 0.240 - - 0 0 - 24.87 - 24.87 - - 0 - 0.00%
2020-10-23 0 0.240 0.210 0.240 0.249 0.249 12,000 2,988 0.2490 24.87 21.76 24.87 25.80 25.80 116 25.798 0.84%
2020-10-22 0 0.238 0.218 0.238 0.240 0.249 132,000 31,896 0.2416 24.66 22.59 24.66 24.87 25.80 1,274 25.035 -4.42%
2020-10-21 0 0.249 - 0.249 - - 0 0 - 25.80 - 25.80 - - 0 - 0.00%
2020-10-20 0 0.249 0.213 0.249 - - 0 0 - 25.80 22.07 25.80 - - 0 - 0.00%
2020-10-19 0 0.249 0.219 0.250 0.243 0.250 120,000 29,244 0.2437 25.80 22.69 25.90 25.18 25.90 1,158 25.249 2.47%
2020-10-16 0 0.243 0.232 0.248 0.225 0.300 624,000 148,500 0.2380 25.18 24.04 25.69 23.31 31.08 6,023 24.656 -10.00%
2020-10-15 0 0.270 0.200 0.270 - - 0 0 - 27.97 20.72 27.97 - - 0 - -3.57%
2020-10-14 0 0.280 0.206 0.280 0.285 0.285 12,000 3,420 0.2850 29.01 21.34 29.01 29.53 29.53 116 29.528 -3.45%
2020-10-12 0 0.290 0.208 0.280 - - 0 0 - 30.05 21.55 29.01 - - 0 - -1.69%
2020-10-09 0 0.295 0.205 0.295 0.300 0.300 12,000 3,600 0.3000 30.56 21.24 30.56 31.08 31.08 116 31.082 7.27%
2020-10-08 0 0.275 0.201 0.275 0.300 0.300 12,000 3,600 0.3000 28.49 20.82 28.49 31.08 31.08 116 31.082 -1.79%
2020-10-07 0 0.280 0.200 0.280 0.300 0.300 24,001 7,200 0.3000 29.01 20.72 29.01 31.08 31.08 232 31.081 12.00%
2020-10-06 0 0.250 0.240 0.250 0.221 0.275 216,000 54,420 0.2519 25.90 24.87 25.90 22.90 28.49 2,085 26.103 0.00%
2020-10-05 0 0.250 0.235 0.238 0.249 0.320 516,000 133,620 0.2590 25.90 24.35 24.66 25.80 33.15 4,980 26.829 -23.08%
2020-09-30 0 0.325 0.230 0.325 0.246 0.325 3,660,000 965,892 0.2639 33.67 23.83 33.67 25.49 33.67 35,326 27.342 30.52%
2020-09-29 0 0.249 0.200 0.249 0.220 0.250 456,000 104,388 0.2289 25.80 20.72 25.80 22.79 25.90 4,401 23.718 10.67%
2020-09-28 0 0.225 0.161 0.249 0.197 0.247 420,000 89,940 0.2141 23.31 16.68 25.80 20.41 25.59 4,054 22.187 13.64%
2020-09-25 0 0.198 0.150 0.198 0.170 0.199 48,000 8,616 0.1795 20.51 15.54 20.51 17.61 20.62 463 18.597 10.00%
2020-09-24 0 0.180 0.180 0.188 0.164 0.180 168,000 29,784 0.1773 18.65 18.65 19.48 16.99 18.65 1,622 18.368 -5.26%
2020-09-23 0 0.190 0.159 0.190 - - 0 0 - 19.69 16.47 19.69 - - 0 - -2.06%
2020-09-22 0 0.194 0.050 0.194 0.196 0.200 24,000 4,752 0.1980 20.10 5.180 20.10 20.31 20.72 232 20.514 0.00%
2020-09-21 0 0.194 0.071 0.194 - - 0 0 - 20.10 7.356 20.10 - - 0 - -2.02%
2020-09-18 0 0.198 0.070 0.198 - - 0 0 - 20.51 7.252 20.51 - - 0 - 0.00%
2020-09-17 0 0.198 0.050 0.198 - - 0 0 - 20.51 5.180 20.51 - - 0 - 0.00%
2020-09-16 0 0.198 0.050 0.198 - - 0 0 - 20.51 5.180 20.51 - - 0 - 0.00%
2020-09-15 0 0.198 0.159 0.197 - - 0 0 - 20.51 16.47 20.41 - - 0 - -0.50%
2020-09-14 0 0.199 0.150 0.199 - - 0 0 - 20.62 15.54 20.62 - - 0 - 0.00%
2020-09-11 0 0.199 0.050 0.199 0.199 0.200 24,000 4,788 0.1995 20.62 5.180 20.62 20.62 20.72 232 20.670 -0.50%
2020-09-10 0 0.200 0.050 0.200 0.198 0.200 120,000 23,784 0.1982 20.72 5.180 20.72 20.51 20.72 1,158 20.535 -0.99%
2020-09-09 0 0.202 0.130 0.202 - - 0 0 - 20.93 13.47 20.93 - - 0 - -0.49%
2020-09-08 0 0.203 0.050 0.203 0.203 0.203 36,000 7,308 0.2030 21.03 5.180 21.03 21.03 21.03 347 21.032 -0.49%
2020-09-07 0 0.204 0.050 0.204 - - 0 0 - 21.14 5.180 21.14 - - 0 - 0.00%
2020-09-04 0 0.204 - 0.204 0.200 0.205 144,000 28,860 0.2004 21.14 - 21.14 20.72 21.24 1,390 20.764 2.00%
2020-09-03 0 0.200 0.050 0.200 0.195 0.200 36,000 7,128 0.1980 20.72 5.180 20.72 20.20 20.72 347 20.514 0.00%
2020-09-02 0 0.200 0.180 0.195 0.195 0.200 60,000 11,844 0.1974 20.72 18.65 20.20 20.20 20.72 579 20.452 -7.83%
2020-09-01 0 0.217 0.216 0.220 0.200 0.217 60,000 12,324 0.2054 22.48 22.38 22.79 20.72 22.48 579 21.281 0.93%
2020-08-31 0 0.215 0.160 0.220 0.195 0.215 204,000 40,848 0.2002 22.28 16.58 22.79 20.20 22.28 1,969 20.746 0.94%
2020-08-28 0 0.213 0.180 0.213 0.195 0.213 156,000 31,392 0.2012 22.07 18.65 22.07 20.20 22.07 1,506 20.849 0.47%
2020-08-27 0 0.212 0.195 0.215 0.212 0.212 12,000 2,544 0.2120 21.96 20.20 22.28 21.96 21.96 116 21.965 0.95%
2020-08-26 0 0.210 0.199 0.213 0.195 0.214 180,000 35,760 0.1987 21.76 20.62 22.07 20.20 22.17 1,737 20.583 -5.83%
2020-08-25 0 0.223 0.195 0.223 0.224 0.224 24,000 5,376 0.2240 23.10 20.20 23.10 23.21 23.21 232 23.208 1.83%
2020-08-24 0 0.219 0.195 0.219 0.219 0.219 60,000 13,140 0.2190 22.69 20.20 22.69 22.69 22.69 579 22.690 0.00%
2020-08-21 0 0.219 0.203 0.219 0.214 0.225 48,000 10,524 0.2193 22.69 21.03 22.69 22.17 23.31 463 22.716 2.34%
2020-08-20 0 0.214 0.196 0.214 0.195 0.240 444,000 90,372 0.2035 22.17 20.31 22.17 20.20 24.87 4,285 21.088 -2.73%
2020-08-19 0 0.220 - 0.220 - - 0 0 - 22.79 - 22.79 - - 0 - 0.00%
2020-08-18 0 0.220 0.193 0.220 0.210 0.220 24,000 5,160 0.2150 22.79 20.00 22.79 21.76 22.79 232 22.275 10.00%
2020-08-17 0 0.200 0.196 0.200 0.210 0.210 36,000 7,560 0.2100 20.72 20.31 20.72 21.76 21.76 347 21.757 2.04%
2020-08-14 0 0.196 0.191 0.197 0.188 0.196 84,000 16,140 0.1921 20.31 19.79 20.41 19.48 20.31 811 19.907 -1.51%
2020-08-13 0 0.199 0.192 0.199 0.192 0.199 60,000 11,604 0.1934 20.62 19.89 20.62 19.89 20.62 579 20.038 0.00%
2020-08-12 0 0.199 0.192 0.199 0.192 0.199 36,000 6,996 0.1943 20.62 19.89 20.62 19.89 20.62 347 20.134 0.00%
2020-08-11 0 0.199 0.188 0.200 0.188 0.199 156,000 30,132 0.1932 20.62 19.48 20.72 19.48 20.62 1,506 20.012 2.05%
2020-08-10 0 0.195 0.185 0.196 0.185 0.196 408,000 77,796 0.1907 20.20 19.17 20.31 19.17 20.31 3,938 19.755 -1.52%
2020-08-07 0 0.198 0.196 0.199 0.195 0.211 168,000 34,608 0.2060 20.51 20.31 20.62 20.20 21.86 1,622 21.343 2.59%
2020-08-06 0 0.193 0.192 0.198 0.193 0.218 1,104,000 219,348 0.1987 20.00 19.89 20.51 20.00 22.59 10,656 20.585 0.52%
2020-08-05 0 0.192 0.191 0.201 0.190 0.211 2,076,000 410,244 0.1976 19.89 19.79 20.82 19.69 21.86 20,037 20.474 -15.04%
2020-08-04 0 0.226 0.215 0.227 0.215 0.227 384,000 83,880 0.2184 23.42 22.28 23.52 22.28 23.52 3,706 22.632 -4.24%
2020-08-03 0 0.236 0.050 0.238 0.221 0.245 3,528,000 803,928 0.2279 24.45 5.180 24.66 22.90 25.38 34,052 23.609 0.00%
2020-07-31 0 0.236 0.216 0.236 0.220 0.247 1,500,000 367,956 0.2453 24.45 22.38 24.45 22.79 25.59 14,478 25.415 2.16%
2020-07-30 0 0.231 - 0.231 0.238 0.238 12,000 2,856 0.2380 23.93 - 23.93 24.66 24.66 116 24.658 0.43%
2020-07-29 0 0.230 0.218 0.230 0.225 0.230 84,000 19,068 0.2270 23.83 22.59 23.83 23.31 23.83 811 23.519 -8.00%
2020-07-28 0 0.250 0.218 0.250 - - 0 0 - 25.90 22.59 25.90 - - 0 - 0.00%
2020-07-27 0 0.250 0.216 0.250 0.250 0.250 12,000 3,000 0.2500 25.90 22.38 25.90 25.90 25.90 116 25.902 2.46%
2020-07-24 0 0.244 0.216 0.244 - - 0 0 - 25.28 22.38 25.28 - - 0 - -0.41%
2020-07-23 0 0.245 0.215 0.246 0.239 0.245 84,000 20,508 0.2441 25.38 22.28 25.49 24.76 25.38 811 25.295 4.26%
2020-07-22 0 0.235 0.215 0.235 - - 0 0 - 24.35 22.28 24.35 - - 0 - -1.67%
2020-07-21 0 0.239 0.218 0.239 0.239 0.239 12,000 2,868 0.2390 24.76 22.59 24.76 24.76 24.76 116 24.762 1.70%
2020-07-20 0 0.235 0.220 0.235 - - 0 0 - 24.35 22.79 24.35 - - 0 - -2.08%
2020-07-17 0 0.240 0.219 0.240 - - 0 0 - 24.87 22.69 24.87 - - 0 - -0.41%
2020-07-16 0 0.241 0.210 0.242 - - 0 0 - 24.97 21.76 25.07 - - 0 - -0.41%
2020-07-15 0 0.242 0.214 0.245 - - 0 0 - 25.07 22.17 25.38 - - 0 - 0.00%
2020-07-14 0 0.242 0.218 0.242 0.223 0.249 828,000 194,448 0.2348 25.07 22.59 25.07 23.10 25.80 7,992 24.331 -3.20%
2020-07-13 0 0.250 0.225 0.250 0.255 0.255 12,000 3,060 0.2550 25.90 23.31 25.90 26.42 26.42 116 26.420 8.70%
2020-07-10 0 0.230 0.211 0.237 0.210 0.236 852,000 182,040 0.2137 23.83 21.86 24.55 21.76 24.45 8,223 22.137 -1.71%
2020-07-09 0 0.234 0.220 0.234 0.221 0.237 756,000 178,776 0.2365 24.24 22.79 24.24 22.90 24.55 7,297 24.500 -2.09%
2020-07-08 0 0.239 0.223 0.240 0.244 0.244 12,000 2,928 0.2440 24.76 23.10 24.87 25.28 25.28 116 25.280 1.27%
2020-07-07 0 0.236 0.222 0.237 0.220 0.239 852,000 188,148 0.2208 24.45 23.00 24.55 22.79 24.76 8,223 22.880 -2.48%
2020-07-06 0 0.242 0.220 0.242 0.227 0.245 816,000 196,992 0.2414 25.07 22.79 25.07 23.52 25.38 7,876 25.012 -2.42%
2020-07-03 0 0.248 0.218 0.248 0.230 0.250 372,000 86,700 0.2331 25.69 22.59 25.69 23.83 25.90 3,591 24.147 1.22%
2020-07-02 0 0.245 0.225 0.255 - - 0 0 - 25.38 23.31 26.42 - - 0 - 0.00%
2020-06-30 0 0.245 0.221 0.245 - - 0 0 - 25.38 22.90 25.38 - - 0 - 0.00%
2020-06-29 0 0.245 0.204 0.245 0.248 0.250 372,000 92,604 0.2489 25.38 21.14 25.38 25.69 25.90 3,591 25.791 2.08%
2020-06-26 0 0.240 0.221 0.240 - - 0 0 - 24.87 22.90 24.87 - - 0 - 0.00%
2020-06-24 0 0.240 0.222 0.240 0.238 0.242 60,000 14,328 0.2388 24.87 23.00 24.87 24.66 25.07 579 24.741 -2.04%
2020-06-23 0 0.245 0.222 0.245 0.230 0.246 144,000 33,504 0.2327 25.38 23.00 25.38 23.83 25.49 1,390 24.106 3.81%
2020-06-22 0 0.236 0.220 0.236 0.216 0.237 480,000 108,144 0.2253 24.45 22.79 24.45 22.38 24.55 4,633 23.343 3.06%
2020-06-19 0 0.229 0.217 0.230 0.217 0.238 1,272,000 276,696 0.2175 23.73 22.48 23.83 22.48 24.66 12,277 22.537 -4.18%
2020-06-18 0 0.239 0.230 0.239 0.230 0.239 3,096,000 712,344 0.2301 24.76 23.83 24.76 23.83 24.76 29,882 23.838 -6.27%
2020-06-17 0 0.255 0.204 0.255 - - 0 0 - 26.42 21.14 26.42 - - 0 - 0.00%
2020-06-16 0 0.255 0.232 0.255 0.255 0.255 2,160,000 550,800 0.2550 26.42 24.04 26.42 26.42 26.42 20,848 26.420 2.00%
2020-06-15 0 0.250 0.226 0.250 - - 0 0 - 25.90 23.42 25.90 - - 0 - 0.00%
2020-06-12 0 0.250 0.220 0.255 - - 0 0 - 25.90 22.79 26.42 - - 0 - 0.00%
2020-06-11 0 0.250 0.235 0.250 0.250 0.250 48,000 12,000 0.2500 25.90 24.35 25.90 25.90 25.90 463 25.902 -1.96%
2020-06-10 0 0.255 0.235 0.255 0.250 0.260 60,000 15,120 0.2520 26.42 24.35 26.42 25.90 26.94 579 26.109 2.00%
2020-06-09 0 0.250 0.231 0.250 - - 0 0 - 25.90 23.93 25.90 - - 0 - 0.00%
2020-06-08 0 0.250 0.229 0.250 0.240 0.255 1,596,000 387,180 0.2426 25.90 23.73 25.90 24.87 26.42 15,404 25.134 -1.96%
2020-06-05 0 0.255 0.245 0.255 0.250 0.290 4,368,000 1,174,200 0.2688 26.42 25.38 26.42 25.90 30.05 42,159 27.851 -12.07%
2020-06-04 0 0.290 0.275 0.290 0.260 0.295 6,432,000 1,807,440 0.2810 30.05 28.49 30.05 26.94 30.56 62,081 29.114 9.43%
2020-06-03 0 0.265 0.265 0.270 0.255 0.275 2,832,000 734,760 0.2594 27.46 27.46 27.97 26.42 28.49 27,334 26.881 0.00%
2020-06-02 0 0.265 0.250 0.290 0.247 0.295 3,072,000 838,704 0.2730 27.46 25.90 30.05 25.59 30.56 29,651 28.286 8.16%
2020-06-01 0 0.245 0.237 0.244 0.236 0.255 480,000 115,932 0.2415 25.38 24.55 25.28 24.45 26.42 4,633 25.024 -7.55%
2020-05-29 0 0.265 0.275 0.285 0.232 0.285 588,000 149,004 0.2534 27.46 28.49 29.53 24.04 29.53 5,675 26.255 -10.17%
2020-05-28 0 0.295 0.275 0.295 0.250 0.295 36,000 9,720 0.2700 30.56 28.49 30.56 25.90 30.56 347 27.974 0.00%
2020-05-27 0 0.295 0.241 0.295 0.295 0.300 552,000 165,180 0.2992 30.56 24.97 30.56 30.56 31.08 5,328 31.003 1.72%
2020-05-26 0 0.290 0.275 0.290 0.240 0.330 744,000 222,960 0.2997 30.05 28.49 30.05 24.87 34.19 7,181 31.049 16.00%
2020-05-25 0 0.250 0.206 0.250 - - 0 0 - 25.90 21.34 25.90 - - 0 - -1.96%
2020-05-22 0 0.255 0.203 0.255 0.255 0.255 12,000 3,060 0.2550 26.42 21.03 26.42 26.42 26.42 116 26.420 6.25%
2020-05-21 0 0.240 0.214 0.245 0.240 0.240 24,000 5,760 0.2400 24.87 22.17 25.38 24.87 24.87 232 24.866 4.35%
2020-05-20 0 0.230 0.230 0.244 0.227 0.245 216,000 49,716 0.2302 23.83 23.83 25.28 23.52 25.38 2,085 23.847 0.00%
2020-05-19 0 0.230 0.212 0.230 0.210 0.300 840,000 194,700 0.2318 23.83 21.96 23.83 21.76 31.08 8,108 24.015 -2.95%
2020-05-18 0 0.237 0.210 0.238 0.200 0.241 540,000 121,164 0.2244 24.55 21.76 24.66 20.72 24.97 5,212 23.247 -4.05%
2020-05-15 0 0.247 0.150 0.247 - - 0 0 - 25.59 15.54 25.59 - - 0 - -0.40%
2020-05-14 0 0.248 0.050 0.248 - - 0 0 - 25.69 5.180 25.69 - - 0 - 0.00%
2020-05-13 0 0.248 0.150 0.248 0.242 0.248 456,000 111,768 0.2451 25.69 15.54 25.69 25.07 25.69 4,401 25.395 0.00%
2020-05-12 0 0.248 0.208 0.248 - - 0 0 - 25.69 21.55 25.69 - - 0 - 0.00%
2020-05-11 0 0.248 0.150 0.249 0.246 0.248 60,000 14,844 0.2474 25.69 15.54 25.80 25.49 25.69 579 25.632 1.22%
2020-05-08 0 0.245 0.152 0.244 - - 0 0 - 25.38 15.75 25.28 - - 0 - -1.61%
2020-05-07 0 0.249 0.150 0.248 - - 0 0 - 25.80 15.54 25.69 - - 0 - 0.00%
2020-05-06 0 0.249 0.150 0.249 - - 0 0 - 25.80 15.54 25.80 - - 0 - -0.40%
2020-05-05 0 0.250 0.150 0.249 - - 0 0 - 25.90 15.54 25.80 - - 0 - 0.00%
2020-05-04 0 0.250 0.211 0.250 - - 0 0 - 25.90 21.86 25.90 - - 0 - 0.00%
2020-04-29 0 0.250 0.231 0.250 - - 0 0 - 25.90 23.93 25.90 - - 0 - 0.00%
2020-04-28 0 0.250 0.229 0.250 0.250 0.250 84,000 21,000 0.2500 25.90 23.73 25.90 25.90 25.90 811 25.902 -3.85%
2020-04-27 0 0.260 0.260 0.300 0.250 0.260 108,000 27,960 0.2589 26.94 26.94 31.08 25.90 26.94 1,042 26.823 4.42%
2020-04-24 0 0.249 0.240 0.249 0.249 0.249 12,000 2,988 0.2490 25.80 24.87 25.80 25.80 25.80 116 25.798 -0.40%
2020-04-23 0 0.250 0.232 0.250 0.250 0.255 420,000 105,600 0.2514 25.90 24.04 25.90 25.90 26.42 4,054 26.050 -1.96%
2020-04-22 0 0.255 0.240 0.255 0.250 0.255 552,000 140,040 0.2537 26.42 24.87 26.42 25.90 26.42 5,328 26.285 2.00%
2020-04-21 0 0.250 0.250 0.265 0.250 0.300 2,424,000 637,740 0.2631 25.90 25.90 27.46 25.90 31.08 23,396 27.258 -18.03%
2020-04-20 0 0.305 0.260 0.305 0.280 0.305 120,000 35,460 0.2955 31.60 26.94 31.60 29.01 31.60 1,158 30.616 -3.17%
2020-04-17 0 0.315 0.285 0.310 - - 0 0 - 32.64 29.53 32.12 - - 0 - 0.00%
2020-04-16 0 0.315 0.285 0.310 0.310 0.315 132,000 41,040 0.3109 32.64 29.53 32.12 32.12 32.64 1,274 32.212 1.61%
2020-04-15 0 0.310 0.275 0.305 - - 0 0 - 32.12 28.49 31.60 - - 0 - 0.00%
2020-04-14 0 0.310 0.285 0.315 0.310 0.310 36,000 11,160 0.3100 32.12 29.53 32.64 32.12 32.12 347 32.118 -1.59%
2020-04-09 0 0.315 0.310 0.315 0.315 0.315 48,000 15,000 0.3125 32.64 32.12 32.64 32.64 32.64 463 32.377 3.28%
2020-04-08 0 0.305 0.285 0.305 0.300 0.305 120,000 36,540 0.3045 31.60 29.53 31.60 31.08 31.60 1,158 31.548 1.67%
2020-04-07 0 0.300 0.295 0.305 0.295 0.315 384,000 116,460 0.3033 31.08 30.56 31.60 30.56 32.64 3,706 31.422 -11.76%
2020-04-06 0 0.340 0.134 0.350 - - 0 0 - 35.23 13.88 36.26 - - 0 - 0.00%
2020-04-03 0 0.340 0.050 0.340 0.330 0.340 132,000 43,980 0.3332 35.23 5.180 35.23 34.19 35.23 1,274 34.520 6.25%
2020-04-02 0 0.320 0.295 0.320 - - 0 0 - 33.15 30.56 33.15 - - 0 - -3.03%
2020-04-01 0 0.330 0.300 0.330 - - 0 0 - 34.19 31.08 34.19 - - 0 - 0.00%
2020-03-31 0 0.330 0.305 0.335 0.295 0.340 540,000 174,240 0.3227 34.19 31.60 34.71 30.56 35.23 5,212 33.430 10.00%
2020-03-30 0 0.300 0.310 0.330 0.300 0.335 312,000 98,340 0.3152 31.08 32.12 34.19 31.08 34.71 3,011 32.656 0.00%
2020-03-27 0 0.300 0.275 0.305 0.280 0.310 1,224,000 352,980 0.2884 31.08 28.49 31.60 29.01 32.12 11,814 29.878 -6.25%
2020-03-26 0 0.320 0.050 0.320 0.320 0.330 312,000 101,700 0.3260 33.15 5.180 33.15 33.15 34.19 3,011 33.772 -8.57%
2020-03-25 0 0.350 0.335 0.350 - - 0 0 - 36.26 34.71 36.26 - - 0 - -2.78%
2020-03-24 0 0.360 0.330 0.365 0.325 0.370 324,000 112,380 0.3469 37.30 34.19 37.82 33.67 38.33 3,127 35.936 4.35%
2020-03-23 0 0.345 0.320 0.345 0.315 0.345 108,000 35,820 0.3317 35.74 33.15 35.74 32.64 35.74 1,042 34.363 -1.43%
2020-03-20 0 0.350 0.235 0.350 - - 0 0 - 36.26 24.35 36.26 - - 0 - 0.00%
2020-03-19 0 0.350 0.238 0.350 - - 0 0 - 36.26 24.66 36.26 - - 0 - -4.11%
2020-03-18 0 0.365 0.238 0.370 0.365 0.365 36,000 13,140 0.3650 37.82 24.66 38.33 37.82 37.82 347 37.816 1.39%
2020-03-17 0 0.360 0.245 0.360 0.350 0.360 60,000 21,240 0.3540 37.30 25.38 37.30 36.26 37.30 579 36.677 2.86%
2020-03-16 0 0.350 0.050 0.350 - - 0 0 - 36.26 5.180 36.26 - - 0 - 0.00%
2020-03-13 0 0.350 0.320 0.350 - - 0 0 - 36.26 33.15 36.26 - - 0 - -1.41%
2020-03-12 0 0.355 0.315 0.360 0.315 0.355 348,000 113,280 0.3255 36.78 32.64 37.30 32.64 36.78 3,359 33.726 2.90%
2020-03-11 0 0.345 0.300 0.350 0.345 0.345 48,000 16,680 0.3475 35.74 31.08 36.26 35.74 35.74 463 36.003 -4.17%
2020-03-10 0 0.360 0.340 0.360 - - 0 0 - 37.30 35.23 37.30 - - 0 - -2.70%
2020-03-09 0 0.370 0.340 0.370 0.340 0.370 300,000 105,900 0.3530 38.33 35.23 38.33 35.23 38.33 2,896 36.573 8.82%
2020-03-06 0 0.340 0.320 0.340 0.330 0.340 108,000 36,240 0.3356 35.23 33.15 35.23 34.19 35.23 1,042 34.766 3.03%
2020-03-05 0 0.330 0.320 0.330 0.330 0.365 2,904,000 1,001,460 0.3449 34.19 33.15 34.19 34.19 37.82 28,029 35.729 -13.16%
2020-03-04 0 0.380 0.395 0.400 0.365 0.400 192,000 73,140 0.3809 39.37 40.92 41.44 37.82 41.44 1,853 39.468 7.04%
2020-03-03 0 0.355 0.355 0.360 0.355 0.370 36,000 13,080 0.3633 36.78 36.78 37.30 36.78 38.33 347 37.644 -1.39%
2020-03-02 0 0.360 0.340 0.360 0.340 0.365 660,000 230,880 0.3498 37.30 35.23 37.30 35.23 37.82 6,370 36.243 -4.00%
2020-02-28 0 0.375 0.365 0.375 0.355 0.375 192,000 70,200 0.3656 38.85 37.82 38.85 36.78 38.85 1,853 37.881 -5.06%
2020-02-27 0 0.395 0.360 0.395 0.365 0.400 120,000 45,540 0.3795 40.92 37.30 40.92 37.82 41.44 1,158 39.319 9.72%
2020-02-26 0 0.360 0.345 0.360 0.360 0.360 48,000 17,280 0.3600 37.30 35.74 37.30 37.30 37.30 463 37.298 -5.26%
2020-02-25 0 0.380 0.375 0.400 0.360 0.380 96,000 35,160 0.3663 39.37 38.85 41.44 37.30 39.37 927 37.946 2.70%
2020-02-24 0 0.370 0.360 0.370 0.360 0.370 132,000 48,000 0.3636 38.33 37.30 38.33 37.30 38.33 1,274 37.675 -1.33%
2020-02-21 0 0.375 0.365 0.390 0.375 0.375 156,000 58,500 0.3750 38.85 37.82 40.41 38.85 38.85 1,506 38.852 -2.60%
2020-02-20 0 0.385 0.370 0.390 0.365 0.385 24,000 9,000 0.3750 39.89 38.33 40.41 37.82 39.89 232 38.852 1.32%
2020-02-19 0 0.380 0.365 0.390 - - 0 0 - 39.37 37.82 40.41 - - 0 - 0.00%
2020-02-18 0 0.380 0.365 0.380 - - 0 0 - 39.37 37.82 39.37 - - 0 - -3.80%
2020-02-17 0 0.395 0.370 0.400 0.360 0.395 180,000 68,940 0.3830 40.92 38.33 41.44 37.30 40.92 1,737 39.681 6.76%
2020-02-14 0 0.370 0.360 0.380 0.360 0.380 156,000 56,520 0.3623 38.33 37.30 39.37 37.30 39.37 1,506 37.537 0.00%
2020-02-13 0 0.370 0.340 0.375 0.350 0.380 108,000 39,300 0.3639 38.33 35.23 38.85 36.26 39.37 1,042 37.701 -2.63%
2020-02-12 0 0.380 0.340 0.380 0.370 0.380 72,000 26,940 0.3742 39.37 35.23 39.37 38.33 39.37 695 38.766 5.56%
2020-02-11 0 0.360 0.345 0.360 - - 0 0 - 37.30 35.74 37.30 - - 0 - 0.00%
2020-02-10 0 0.360 0.345 0.360 0.360 0.360 180,000 64,800 0.3600 37.30 35.74 37.30 37.30 37.30 1,737 37.298 -4.00%
2020-02-07 0 0.375 0.375 0.380 0.365 0.375 36,000 13,380 0.3717 38.85 38.85 39.37 37.82 38.85 347 38.507 -2.60%
2020-02-06 0 0.385 0.355 0.390 0.370 0.385 108,000 40,620 0.3761 39.89 36.78 40.41 38.33 39.89 1,042 38.968 4.05%
2020-02-05 0 0.370 0.355 0.370 0.355 0.370 264,000 94,440 0.3577 38.33 36.78 38.33 36.78 38.33 2,548 37.063 2.78%
2020-02-04 0 0.360 0.345 0.355 0.340 0.395 924,000 328,320 0.3553 37.30 35.74 36.78 35.23 40.92 8,918 36.814 -5.26%
2020-02-03 0 0.380 0.380 0.400 0.365 0.395 324,000 120,360 0.3715 39.37 39.37 41.44 37.82 40.92 3,127 38.488 -2.56%
2020-01-31 0 0.390 0.330 0.390 0.400 0.400 24,000 9,600 0.4000 40.41 34.19 40.41 41.44 41.44 232 41.443 0.00%
2020-01-30 0 0.390 0.330 0.400 0.390 0.400 48,000 18,960 0.3950 40.41 34.19 41.44 40.41 41.44 463 40.925 -3.70%
2020-01-29 0 0.405 - 0.405 0.400 0.415 252,000 103,380 0.4102 41.96 - 41.96 41.44 43.00 2,432 42.503 -3.57%
2020-01-24 0 0.420 0.365 0.420 0.400 0.420 624,000 253,980 0.4070 43.51 37.82 43.51 41.44 43.51 6,023 42.170 -1.18%
2020-01-23 0 0.425 - 0.425 0.400 0.425 264,000 106,500 0.4034 44.03 - 44.03 41.44 44.03 2,548 41.796 6.25%
2020-01-22 0 0.400 0.365 0.400 - - 0 0 - 41.44 37.82 41.44 - - 0 - 0.00%
2020-01-21 0 0.400 0.365 0.400 - - 0 0 - 41.44 37.82 41.44 - - 0 - 0.00%
2020-01-20 0 0.400 0.385 0.400 0.400 0.420 96,000 39,060 0.4069 41.44 39.89 41.44 41.44 43.51 927 42.155 0.00%
2020-01-17 0 0.400 0.325 0.400 - - 0 0 - 41.44 33.67 41.44 - - 0 - 0.00%
2020-01-16 0 0.400 0.375 0.400 - - 0 0 - 41.44 38.85 41.44 - - 0 - 0.00%
2020-01-15 0 0.400 0.365 0.400 0.400 0.400 24,000 9,600 0.4000 41.44 37.82 41.44 41.44 41.44 232 41.443 1.27%
2020-01-14 0 0.395 0.375 0.395 0.390 0.410 324,000 127,560 0.3937 40.92 38.85 40.92 40.41 42.48 3,127 40.790 1.28%
2020-01-13 0 0.390 0.365 0.400 0.390 0.400 180,000 71,220 0.3957 40.41 37.82 41.44 40.41 41.44 1,737 40.994 -8.24%
2020-01-10 0 0.425 0.370 0.425 0.400 0.435 144,000 60,120 0.4175 44.03 38.33 44.03 41.44 45.07 1,390 43.256 7.59%
2020-01-09 0 0.395 0.395 0.400 0.390 0.400 84,000 33,240 0.3957 40.92 40.92 41.44 40.41 41.44 811 40.999 -1.25%
2020-01-08 0 0.400 0.390 0.400 0.390 0.420 204,000 81,960 0.4018 41.44 40.41 41.44 40.41 43.51 1,969 41.625 -1.23%
2020-01-07 0 0.405 0.390 0.400 - - 0 0 - 41.96 40.41 41.44 - - 0 - 0.00%
2020-01-06 0 0.405 0.385 0.410 0.385 0.415 1,068,000 429,180 0.4019 41.96 39.89 42.48 39.89 43.00 10,308 41.635 -6.90%
2020-01-03 0 0.435 0.415 0.435 - - 0 0 - 45.07 43.00 45.07 - - 0 - -1.14%
2020-01-02 0 0.440 0.410 0.440 - - 0 0 - 45.59 42.48 45.59 - - 0 - 0.00%
2019-12-31 0 0.440 0.435 0.440 0.415 0.440 72,000 30,660 0.4258 45.59 45.07 45.59 43.00 45.59 695 44.119 8.64%
2019-12-30 0 0.405 0.395 0.410 0.405 0.410 132,000 54,060 0.4095 41.96 40.92 42.48 41.96 42.48 1,274 42.432 -2.41%
2019-12-27 0 0.415 0.415 0.420 0.415 0.440 576,000 242,100 0.4203 43.00 43.00 43.51 43.00 45.59 5,559 43.547 -3.49%
2019-12-24 0 0.430 0.425 0.430 0.415 0.430 132,000 55,620 0.4214 44.55 44.03 44.55 43.00 44.55 1,274 43.656 4.88%
2019-12-23 0 0.410 0.400 0.410 0.405 0.445 324,000 133,320 0.4115 42.48 41.44 42.48 41.96 46.10 3,127 42.632 -1.20%
2019-12-20 0 0.415 0.400 0.420 0.415 0.420 156,000 65,340 0.4188 43.00 41.44 43.51 43.00 43.51 1,506 43.395 -2.35%
2019-12-19 0 0.425 0.405 0.420 0.400 0.435 708,000 290,640 0.4105 44.03 41.96 43.51 41.44 45.07 6,834 42.531 1.19%
2019-12-18 0 0.420 0.415 0.430 0.405 0.435 252,000 105,840 0.4200 43.51 43.00 44.55 41.96 45.07 2,432 43.515 -1.18%
2019-12-17 0 0.425 0.425 0.430 0.425 0.440 864,000 373,140 0.4319 44.03 44.03 44.55 44.03 45.59 8,339 44.745 -4.49%
2019-12-16 0 0.445 0.435 0.450 0.440 0.450 216,000 95,760 0.4433 46.10 45.07 46.62 45.59 46.62 2,085 45.932 -1.11%
2019-12-13 0 0.450 0.425 0.450 - - 0 0 - 46.62 44.03 46.62 - - 0 - 0.00%
2019-12-12 0 0.450 0.425 0.450 - - 0 0 - 46.62 44.03 46.62 - - 0 - 0.00%
2019-12-11 0 0.450 0.430 0.450 - - 0 0 - 46.62 44.55 46.62 - - 0 - 0.00%
2019-12-10 0 0.450 0.425 0.450 0.450 0.450 12,000 5,400 0.4500 46.62 44.03 46.62 46.62 46.62 116 46.623 0.00%
2019-12-09 0 0.450 0.430 0.455 0.450 0.450 168,000 75,600 0.4500 46.62 44.55 47.14 46.62 46.62 1,622 46.623 1.12%
2019-12-06 0 0.445 0.430 0.445 0.445 0.445 24,000 10,680 0.4450 46.10 44.55 46.10 46.10 46.10 232 46.105 2.30%
2019-12-05 0 0.435 0.430 0.440 - - 0 0 - 45.07 44.55 45.59 - - 0 - 0.00%
2019-12-04 0 0.435 0.430 0.445 - - 0 0 - 45.07 44.55 46.10 - - 0 - 0.00%
2019-12-03 0 0.435 0.435 0.440 0.435 0.450 912,000 401,280 0.4400 45.07 45.07 45.59 45.07 46.62 8,803 45.587 -1.14%
2019-12-02 0 0.440 0.435 0.445 0.440 0.445 492,000 217,320 0.4417 45.59 45.07 46.10 45.59 46.10 4,749 45.764 -3.30%
2019-11-29 0 0.455 0.440 0.455 - - 0 0 - 47.14 45.59 47.14 - - 0 - 0.00%
2019-11-28 0 0.455 0.455 0.460 0.455 0.455 72,000 32,760 0.4550 47.14 47.14 47.66 47.14 47.14 695 47.141 1.11%
2019-11-27 0 0.450 0.435 0.450 0.445 0.450 416,000 186,720 0.4488 46.62 45.07 46.62 46.10 46.62 4,015 46.503 1.12%
2019-11-26 0 0.445 0.440 0.450 0.440 0.475 2,292,000 1,027,320 0.4482 46.10 45.59 46.62 45.59 49.21 22,122 46.439 -1.11%
2019-11-25 0 0.450 0.450 0.460 0.450 0.540 43,632,000 22,061,580 0.5056 46.62 46.62 47.66 46.62 55.95 421,132 52.386 -2.17%
2019-11-22 0 0.460 0.440 0.460 0.465 0.465 24,000 11,160 0.4650 47.66 45.59 47.66 48.18 48.18 232 48.177 1.10%
2019-11-21 0 0.455 0.430 0.450 - - 0 0 - 47.14 44.55 46.62 - - 0 - 0.00%
2019-11-20 0 0.455 0.430 0.455 0.455 0.455 84,000 38,220 0.4550 47.14 44.55 47.14 47.14 47.14 811 47.141 1.11%
2019-11-19 0 0.450 0.440 0.455 0.440 0.450 156,000 69,960 0.4485 46.62 45.59 47.14 45.59 46.62 1,506 46.464 0.00%
2019-11-18 0 0.450 0.440 0.450 0.445 0.465 564,000 251,820 0.4465 46.62 45.59 46.62 46.10 48.18 5,444 46.259 -1.10%
2019-11-15 0 0.455 0.445 0.455 0.450 0.465 288,000 130,380 0.4527 47.14 46.10 47.14 46.62 48.18 2,780 46.904 0.00%
2019-11-14 0 0.455 0.450 0.455 0.450 0.455 468,000 211,020 0.4509 47.14 46.62 47.14 46.62 47.14 4,517 46.716 -4.21%
2019-11-13 0 0.475 0.450 0.475 0.435 0.490 10,404,000 5,008,440 0.4814 49.21 46.62 49.21 45.07 50.77 100,418 49.876 9.20%
2019-11-12 0 0.435 0.425 0.435 0.435 0.475 1,548,000 682,500 0.4409 45.07 44.03 45.07 45.07 49.21 14,941 45.679 -5.43%
2019-11-11 0 0.460 0.460 0.470 0.440 0.490 14,004,000 6,685,080 0.4774 47.66 47.66 48.70 45.59 50.77 135,165 49.459 0.00%
2019-11-08 0 0.460 0.430 0.460 0.440 0.465 276,000 124,200 0.4500 47.66 44.55 47.66 45.59 48.18 2,664 46.623 0.00%
2019-11-07 0 0.460 0.445 0.465 0.445 0.470 312,000 143,280 0.4592 47.66 46.10 48.18 46.10 48.70 3,011 47.579 1.10%
2019-11-06 0 0.455 0.435 0.460 0.455 0.460 96,000 43,980 0.4581 47.14 45.07 47.66 47.14 47.66 927 47.465 1.11%
2019-11-05 0 0.450 0.430 0.455 0.435 0.460 2,184,000 966,900 0.4427 46.62 44.55 47.14 45.07 47.66 21,080 45.869 0.00%
2019-11-04 0 0.450 0.450 0.460 0.450 0.485 480,000 217,920 0.4540 46.62 46.62 47.66 46.62 50.25 4,633 47.037 -3.23%
2019-11-01 0 0.465 0.445 0.465 - - 0 0 - 48.18 46.10 48.18 - - 0 - 0.00%
2019-10-31 0 0.465 0.455 0.470 0.450 0.465 2,448,000 1,123,440 0.4589 48.18 47.14 48.70 46.62 48.18 23,628 47.547 0.00%
2019-10-30 0 0.465 0.455 0.470 0.450 0.465 132,000 60,480 0.4582 48.18 47.14 48.70 46.62 48.18 1,274 47.471 0.00%
2019-10-29 0 0.465 0.465 0.475 0.465 0.485 636,000 296,820 0.4667 48.18 48.18 49.21 48.18 50.25 6,139 48.353 0.00%
2019-10-28 0 0.465 0.460 0.465 0.465 0.465 636,000 295,740 0.4650 48.18 47.66 48.18 48.18 48.18 6,139 48.177 -1.06%
2019-10-25 0 0.470 0.465 0.480 0.470 0.470 204,000 95,880 0.4700 48.70 48.18 49.73 48.70 48.70 1,969 48.695 0.00%
2019-10-24 0 0.470 0.465 0.480 0.470 0.470 72,000 33,840 0.4700 48.70 48.18 49.73 48.70 48.70 695 48.695 0.00%
2019-10-23 0 0.470 0.465 0.480 0.470 0.470 288,000 135,360 0.4700 48.70 48.18 49.73 48.70 48.70 2,780 48.695 -2.08%
2019-10-22 0 0.480 0.470 0.480 0.470 0.480 552,000 259,920 0.4709 49.73 48.70 49.73 48.70 49.73 5,328 48.785 -2.04%
2019-10-21 0 0.490 0.470 0.490 - - 0 0 - 50.77 48.70 50.77 - - 0 - 0.00%
2019-10-18 0 0.490 0.470 0.490 0.490 0.495 20,004,000 9,844,140 0.4921 50.77 48.70 50.77 50.77 51.29 193,077 50.986 2.08%
2019-10-17 0 0.480 0.460 0.480 0.460 0.480 588,000 271,920 0.4624 49.73 47.66 49.73 47.66 49.73 5,675 47.913 1.05%
2019-10-16 0 0.475 0.465 0.480 - - 0 0 - 49.21 48.18 49.73 - - 0 - 0.00%
2019-10-15 0 0.475 0.465 0.485 0.470 0.495 14,388,000 7,091,280 0.4929 49.21 48.18 50.25 48.70 51.29 138,872 51.064 1.06%
2019-10-14 0 0.470 0.465 0.470 0.465 0.470 576,000 270,360 0.4694 48.70 48.18 48.70 48.18 48.70 5,559 48.630 0.00%
2019-10-11 0 0.470 0.470 0.475 0.470 0.475 252,000 118,500 0.4702 48.70 48.70 49.21 48.70 49.21 2,432 48.720 -2.08%
2019-10-10 0 0.480 0.480 0.485 0.470 0.480 348,000 165,300 0.4750 49.73 49.73 50.25 48.70 49.73 3,359 49.213 1.05%
2019-10-09 0 0.475 0.475 0.490 0.475 0.510 35,616,000 17,685,180 0.4966 49.21 49.21 50.77 49.21 52.84 343,762 51.446 1.06%
2019-10-08 0 0.470 0.465 0.470 0.460 0.490 4,764,000 2,313,060 0.4855 48.70 48.18 48.70 47.66 50.77 45,982 50.304 0.00%
2019-10-04 0 0.470 0.465 0.480 0.465 0.475 264,000 124,080 0.4700 48.70 48.18 49.73 48.18 49.21 2,548 48.695 -5.05%
2019-10-03 0 0.495 0.470 0.495 0.470 0.495 84,000 40,560 0.4829 51.29 48.70 51.29 48.70 51.29 811 50.027 0.00%
2019-10-02 0 0.495 0.470 0.495 0.460 0.500 63,240,000 31,132,500 0.4923 51.29 48.70 51.29 47.66 51.80 610,386 51.005 12.50%
2019-09-30 0 0.440 0.430 0.450 0.440 0.440 120,000 52,800 0.4400 45.59 44.55 46.62 45.59 45.59 1,158 45.587 0.00%
2019-09-27 0 0.440 0.435 0.445 0.430 0.455 672,000 295,020 0.4390 45.59 45.07 46.10 44.55 47.14 6,486 45.485 -6.38%
2019-09-26 0 0.470 0.445 0.465 0.450 0.470 72,000 32,880 0.4567 48.70 46.10 48.18 46.62 48.70 695 47.314 4.44%
2019-09-25 0 0.450 0.445 0.485 0.445 0.480 516,000 235,680 0.4567 46.62 46.10 50.25 46.10 49.73 4,980 47.322 -2.17%
2019-09-24 0 0.460 0.455 0.465 0.455 0.520 56,220,000 28,769,700 0.5117 47.66 47.14 48.18 47.14 53.88 542,630 53.019 0.00%
2019-09-23 0 0.460 0.425 0.465 0.430 0.465 1,428,000 622,140 0.4357 47.66 44.03 48.18 44.55 48.18 13,783 45.139 6.98%
2019-09-20 0 0.430 0.410 0.435 0.420 0.450 1,392,000 604,320 0.4341 44.55 42.48 45.07 43.51 46.62 13,435 44.980 -7.53%
2019-09-19 0 0.465 0.465 0.470 0.450 0.465 432,000 195,480 0.4525 48.18 48.18 48.70 46.62 48.18 4,170 46.882 -1.06%
2019-09-18 0 0.470 0.455 0.470 - - 0 0 - 48.70 47.14 48.70 - - 0 - -1.05%
2019-09-17 0 0.475 0.460 0.480 0.455 0.480 228,000 106,500 0.4671 49.21 47.66 49.73 47.14 49.73 2,201 48.395 2.15%
2019-09-16 0 0.465 0.455 0.475 0.450 0.475 2,184,000 996,540 0.4563 48.18 47.14 49.21 46.62 49.21 21,080 47.275 -4.12%
2019-09-13 0 0.485 0.465 0.485 0.490 0.490 12,000 5,880 0.4900 50.25 48.18 50.25 50.77 50.77 116 50.767 2.11%
2019-09-12 0 0.475 0.460 0.475 0.460 0.475 228,000 105,780 0.4639 49.21 47.66 49.21 47.66 49.21 2,201 48.068 0.00%
2019-09-11 0 0.475 0.465 0.475 - - 0 0 - 49.21 48.18 49.21 - - 0 - 0.00%
2019-09-10 0 0.475 0.460 0.475 0.460 0.475 36,000 16,920 0.4700 49.21 47.66 49.21 47.66 49.21 347 48.695 0.00%
2019-09-09 0 0.475 0.460 0.475 - - 0 0 - 49.21 47.66 49.21 - - 0 - -1.04%
2019-09-06 0 0.480 0.470 0.480 0.480 0.485 3,864,000 1,858,440 0.4810 49.73 48.70 49.73 49.73 50.25 37,295 49.831 1.05%
2019-09-05 0 0.475 0.465 0.480 0.470 0.490 10,236,000 4,904,280 0.4791 49.21 48.18 49.73 48.70 50.77 98,797 49.640 1.06%
2019-09-04 0 0.470 0.455 0.465 0.465 0.475 60,000 28,200 0.4700 48.70 47.14 48.18 48.18 49.21 579 48.695 0.00%
2019-09-03 0 0.470 0.465 0.470 0.465 0.475 1,692,000 800,100 0.4729 48.70 48.18 48.70 48.18 49.21 16,331 48.993 -4.08%
2019-09-02 0 0.490 0.475 0.490 - - 0 0 - 50.77 49.21 50.77 - - 0 - 0.00%
2019-08-30 0 0.490 0.475 0.495 0.500 0.500 36,000 18,000 0.5000 50.77 49.21 51.29 51.80 51.80 347 51.803 1.03%
2019-08-29 0 0.485 0.475 0.495 - - 0 0 - 50.25 49.21 51.29 - - 0 - 0.00%
2019-08-28 0 0.485 0.475 0.485 0.485 0.485 84,000 40,740 0.4850 50.25 49.21 50.25 50.25 50.25 811 50.249 0.00%
2019-08-27 0 0.485 0.470 0.500 - - 0 0 - 50.25 48.70 51.80 - - 0 - 0.00%
2019-08-26 0 0.485 0.475 0.485 0.470 0.490 252,000 119,100 0.4726 50.25 49.21 50.25 48.70 50.77 2,432 48.966 -1.02%
2019-08-23 0 0.490 0.490 0.495 0.465 0.520 10,576,000 5,292,320 0.5004 50.77 50.77 51.29 48.18 53.88 102,078 51.846 -3.92%
2019-08-22 0 0.510 0.485 0.510 - - 0 0 - 52.84 50.25 52.84 - - 0 - 0.00%
2019-08-21 0 0.510 0.495 0.510 0.450 0.520 15,864,000 8,027,700 0.5060 52.84 51.29 52.84 46.62 53.88 153,118 52.428 7.37%
2019-08-20 0 0.475 0.450 0.475 0.475 0.475 180,000 85,500 0.4750 49.21 46.62 49.21 49.21 49.21 1,737 49.213 0.00%
2019-08-19 0 0.475 0.455 0.475 0.450 0.510 21,516,000 10,705,440 0.4976 49.21 47.14 49.21 46.62 52.84 207,670 51.550 -5.00%
2019-08-16 0 0.500 0.475 0.490 0.465 0.510 14,140,000 7,050,620 0.4986 51.80 49.21 50.77 48.18 52.84 136,478 51.661 7.53%
2019-08-15 0 0.465 0.455 0.465 - - 0 0 - 48.18 47.14 48.18 - - 0 - 0.00%
2019-08-14 0 0.465 0.435 0.470 0.465 0.465 12,000 5,580 0.4650 48.18 45.07 48.70 48.18 48.18 116 48.177 2.20%
2019-08-13 0 0.455 0.445 0.465 0.450 0.470 300,000 136,200 0.4540 47.14 46.10 48.18 46.62 48.70 2,896 47.037 -2.15%
2019-08-12 0 0.465 0.465 0.480 0.465 0.490 1,524,000 731,940 0.4803 48.18 48.18 49.73 48.18 50.77 14,709 49.760 -2.11%
2019-08-09 0 0.475 0.455 0.475 0.465 0.485 180,000 84,660 0.4703 49.21 47.14 49.21 48.18 50.25 1,737 48.730 2.15%
2019-08-08 0 0.465 0.455 0.465 0.440 0.465 600,000 271,140 0.4519 48.18 47.14 48.18 45.59 48.18 5,791 46.820 -2.11%
2019-08-07 0 0.475 0.465 0.475 0.460 0.480 17,640,000 8,426,340 0.4777 49.21 48.18 49.21 47.66 49.73 170,259 49.491 -3.06%
2019-08-06 0 0.490 0.460 0.490 0.460 0.490 36,000 17,280 0.4800 50.77 47.66 50.77 47.66 50.77 347 49.731 0.00%
2019-08-05 0 0.490 0.480 0.500 0.490 0.500 276,000 134,940 0.4889 50.77 49.73 51.80 50.77 51.80 2,664 50.655 -3.92%
2019-08-02 0 0.510 0.490 0.510 0.490 0.510 5,208,000 2,611,440 0.5014 52.84 50.77 52.84 50.77 52.84 50,267 51.951 0.00%
2019-08-01 0 0.510 0.500 0.510 0.500 0.530 8,040,000 4,128,720 0.5135 52.84 51.80 52.84 51.80 54.91 77,601 53.204 -1.92%
2019-07-31 0 0.520 0.510 0.520 0.480 0.520 10,260,000 5,088,360 0.4959 53.88 52.84 53.88 49.73 53.88 99,028 51.383 4.00%
2019-07-30 0 0.500 0.500 0.510 0.465 0.500 8,772,000 4,271,640 0.4870 51.80 51.80 52.84 48.18 51.80 84,666 50.453 4.17%
2019-07-29 0 0.480 0.470 0.500 0.480 0.480 120,000 57,600 0.4800 49.73 48.70 51.80 49.73 49.73 1,158 49.731 -5.88%
2019-07-26 0 0.510 0.470 0.520 0.495 0.510 96,000 48,240 0.5025 52.84 48.70 53.88 51.29 52.84 927 52.062 3.03%
2019-07-25 0 0.495 0.475 0.495 - - 0 0 - 51.29 49.21 51.29 - - 0 - 0.00%
2019-07-24 0 0.495 0.470 0.495 0.495 0.495 12,000 5,940 0.4950 51.29 48.70 51.29 51.29 51.29 116 51.285 2.06%
2019-07-23 0 0.485 0.475 0.490 0.470 0.485 600,000 288,060 0.4801 50.25 49.21 50.77 48.70 50.25 5,791 49.742 -3.00%
2019-07-22 0 0.500 0.500 0.510 0.470 0.500 792,000 395,460 0.4993 51.80 51.80 52.84 48.70 51.80 7,644 51.733 4.17%
2019-07-19 0 0.480 0.465 0.490 0.465 0.500 156,000 74,400 0.4769 49.73 48.18 50.77 48.18 51.80 1,506 49.412 3.23%
2019-07-18 0 0.465 0.465 0.495 0.465 0.465 24,000 11,160 0.4650 48.18 48.18 51.29 48.18 48.18 232 48.177 -8.82%
2019-07-17 0 0.510 0.465 0.510 0.495 0.510 396,000 200,100 0.5053 52.84 48.18 52.84 51.29 52.84 3,822 52.353 2.00%
2019-07-16 0 0.500 0.465 0.500 - - 0 0 - 51.80 48.18 51.80 - - 0 - 0.00%
2019-07-15 0 0.500 0.465 0.500 - - 0 0 - 51.80 48.18 51.80 - - 0 - 0.00%
2019-07-12 0 0.500 0.470 0.500 0.495 0.500 324,000 160,920 0.4967 51.80 48.70 51.80 51.29 51.80 3,127 51.458 0.00%
2019-07-11 0 0.500 0.470 0.500 - - 0 0 - 51.80 48.70 51.80 - - 0 - 0.00%
2019-07-10 0 0.500 0.500 0.510 0.500 0.500 156,000 78,000 0.5000 51.80 51.80 52.84 51.80 51.80 1,506 51.803 3.09%
2019-07-09 0 0.485 0.490 0.495 0.455 0.490 2,580,000 1,214,760 0.4708 50.25 50.77 51.29 47.14 50.77 24,902 48.782 -2.02%
2019-07-08 0 0.495 0.490 0.500 0.495 0.500 72,000 35,940 0.4992 51.29 50.77 51.80 51.29 51.80 695 51.717 -4.81%
2019-07-05 0 0.520 0.495 0.520 0.500 0.520 624,000 319,320 0.5117 53.88 51.29 53.88 51.80 53.88 6,023 53.019 0.00%
2019-07-04 0 0.520 0.510 0.530 0.495 0.530 1,440,000 745,980 0.5180 53.88 52.84 54.91 51.29 54.91 13,899 53.673 -1.89%
2019-07-03 0 0.530 0.495 0.540 0.495 0.530 1,764,000 887,580 0.5032 54.91 51.29 55.95 51.29 54.91 17,026 52.131 -1.85%
2019-07-02 0 0.540 0.500 0.540 0.485 0.540 1,788,000 921,000 0.5151 55.95 51.80 55.95 50.25 55.95 17,258 53.368 3.85%
2019-06-28 0 0.520 0.500 0.530 0.480 0.520 564,000 284,400 0.5043 53.88 51.80 54.91 49.73 53.88 5,444 52.244 8.33%
2019-06-27 0 0.480 0.480 0.490 0.450 0.480 828,000 381,420 0.4607 49.73 49.73 50.77 46.62 49.73 7,992 47.727 4.35%
2019-06-26 0 0.460 0.440 0.470 0.450 0.470 2,484,000 1,136,160 0.4574 47.66 45.59 48.70 46.62 48.70 23,975 47.389 0.00%
2019-06-25 0 0.460 0.445 0.465 0.425 0.460 1,056,000 462,900 0.4384 47.66 46.10 48.18 44.03 47.66 10,192 45.416 4.55%
2019-06-24 0 0.440 0.440 0.455 0.440 0.470 1,008,000 451,800 0.4482 45.59 45.59 47.14 45.59 48.70 9,729 46.438 -4.35%
2019-06-21 0 0.460 0.445 0.460 0.475 0.475 24,000 11,400 0.4750 47.66 46.10 47.66 49.21 49.21 232 49.213 0.00%
2019-06-20 0 0.460 0.465 0.480 0.450 0.495 936,000 429,360 0.4587 47.66 48.18 49.73 46.62 51.29 9,034 47.526 -1.08%
2019-06-19 0 0.465 0.460 0.480 0.455 0.465 108,000 49,740 0.4606 48.18 47.66 49.73 47.14 48.18 1,042 47.717 -3.12%
2019-06-18 0 0.480 0.455 0.495 0.455 0.480 96,000 45,480 0.4738 49.73 47.14 51.29 47.14 49.73 927 49.084 0.00%
2019-06-17 0 0.480 0.460 0.490 0.460 0.490 108,000 50,580 0.4683 49.73 47.66 50.77 47.66 50.77 1,042 48.522 2.13%
2019-06-14 0 0.470 0.445 0.480 0.440 0.480 240,000 112,500 0.4688 48.70 46.10 49.73 45.59 49.73 2,316 48.566 -3.09%
2019-06-13 0 0.485 0.440 0.485 - - 0 0 - 50.25 45.59 50.25 - - 0 - 0.00%
2019-06-12 0 0.485 0.460 0.485 0.490 0.490 60,000 29,400 0.4900 50.25 47.66 50.25 50.77 50.77 579 50.767 1.04%
2019-06-11 0 0.480 0.460 0.480 0.480 0.480 12,000 5,760 0.4800 49.73 47.66 49.73 49.73 49.73 116 49.731 0.00%
2019-06-10 0 0.480 0.480 0.495 - - 0 0 - 49.73 49.73 51.29 - - 0 - 5.49%
2019-06-06 0 0.455 0.455 0.490 0.455 0.460 144,000 65,580 0.4554 47.14 47.14 50.77 47.14 47.66 1,390 47.184 -9.00%
2019-06-05 0 0.500 0.455 0.500 0.485 0.500 240,000 118,200 0.4925 51.80 47.14 51.80 50.25 51.80 2,316 51.026 3.09%
2019-06-04 0 0.485 0.465 0.500 - - 0 0 - 50.25 48.18 51.80 - - 0 - 0.00%
2019-06-03 0 0.485 0.465 0.500 0.465 0.485 120,000 57,000 0.4750 50.25 48.18 51.80 48.18 50.25 1,158 49.213 1.04%
2019-05-31 0 0.480 0.465 0.480 0.460 0.495 264,000 129,180 0.4893 49.73 48.18 49.73 47.66 51.29 2,548 50.697 -3.03%
2019-05-30 0 0.495 0.450 0.495 0.495 0.495 36,000 17,820 0.4950 51.29 46.62 51.29 51.29 51.29 347 51.285 1.02%
2019-05-29 0 0.490 0.450 0.500 0.450 0.500 372,000 175,920 0.4729 50.77 46.62 51.80 46.62 51.80 3,591 48.996 2.08%
2019-05-28 0 0.480 0.445 0.495 0.430 0.480 744,000 330,960 0.4448 49.73 46.10 51.29 44.55 49.73 7,181 46.088 1.05%
2019-05-27 0 0.475 0.430 0.475 - - 0 0 - 49.21 44.55 49.21 - - 0 - -1.04%
2019-05-24 0 0.480 0.430 0.480 - - 0 0 - 49.73 44.55 49.73 - - 0 - 0.00%
2019-05-23 0 0.480 0.440 0.480 0.465 0.495 120,000 57,660 0.4805 49.73 45.59 49.73 48.18 51.29 1,158 49.783 6.67%
2019-05-22 0 0.450 0.440 0.450 0.450 0.450 60,000 27,000 0.4500 46.62 45.59 46.62 46.62 46.62 579 46.623 -1.10%
2019-05-21 0 0.455 0.430 0.455 0.425 0.470 324,000 146,640 0.4526 47.14 44.55 47.14 44.03 48.70 3,127 46.892 9.64%
2019-05-20 0 0.415 0.410 0.420 0.410 0.455 1,572,000 672,900 0.4281 43.00 42.48 43.51 42.48 47.14 15,173 44.349 -15.31%
2019-05-17 0 0.490 0.480 0.500 0.480 0.550 5,988,000 3,222,900 0.5382 50.77 49.73 51.80 49.73 56.98 57,796 55.764 -3.92%
2019-05-16 0 0.510 0.465 0.510 0.450 0.510 2,976,000 1,451,700 0.4878 52.84 48.18 52.84 46.62 52.84 28,724 50.540 18.60%
2019-05-15 0 0.430 0.420 0.430 0.415 0.440 1,716,000 727,500 0.4240 44.55 43.51 44.55 43.00 45.59 16,563 43.924 -1.15%
2019-05-14 0 0.435 0.425 0.435 0.420 0.440 84,000 36,000 0.4286 45.07 44.03 45.07 43.51 45.59 811 44.403 -3.33%
2019-05-10 0 0.450 0.445 0.480 0.425 0.465 288,000 126,600 0.4396 46.62 46.10 49.73 44.03 48.18 2,780 45.544 7.14%
2019-05-09 0 0.420 0.400 0.425 0.400 0.450 840,000 363,600 0.4329 43.51 41.44 44.03 41.44 46.62 8,108 44.847 -13.40%
2019-05-08 0 0.485 0.485 0.490 0.445 0.480 216,000 98,400 0.4556 50.25 50.25 50.77 46.10 49.73 2,085 47.199 4.30%
2019-05-07 0 0.465 0.450 0.465 0.450 0.465 24,000 10,980 0.4575 48.18 46.62 48.18 46.62 48.18 232 47.400 -1.06%
2019-05-06 0 0.470 0.410 0.470 0.470 0.470 216,000 101,520 0.4700 48.70 42.48 48.70 48.70 48.70 2,085 48.695 1.08%
2019-05-03 0 0.465 0.440 0.470 0.430 0.465 336,000 150,900 0.4491 48.18 45.59 48.70 44.55 48.18 3,243 46.530 1.09%
2019-05-02 0 0.460 0.455 0.460 0.460 0.480 696,000 328,800 0.4724 47.66 47.14 47.66 47.66 49.73 6,718 48.945 -7.07%
2019-04-30 0 0.495 0.495 0.500 0.495 0.510 228,000 113,880 0.4995 51.29 51.29 51.80 51.29 52.84 2,201 51.749 -1.00%
2019-04-29 0 0.500 0.485 0.500 0.490 0.530 1,152,000 592,800 0.5146 51.80 50.25 51.80 50.77 54.91 11,119 53.314 -9.09%
2019-04-26 0 0.550 0.530 0.560 0.550 0.580 1,764,000 1,008,840 0.5719 56.98 54.91 58.02 56.98 60.09 17,026 59.253 0.00%
2019-04-25 0 0.550 0.530 0.550 0.550 0.580 1,488,000 852,360 0.5728 56.98 54.91 56.98 56.98 60.09 14,362 59.348 -5.17%
2019-04-24 0 0.580 0.550 0.580 0.530 0.580 3,576,000 2,000,160 0.5593 60.09 56.98 60.09 54.91 60.09 34,515 57.950 0.00%
2019-04-23 0 0.580 0.560 0.590 0.560 0.590 2,136,000 1,232,520 0.5770 60.09 58.02 61.13 58.02 61.13 20,616 59.783 0.00%
2019-04-18 0 0.580 0.580 0.590 0.540 0.590 2,232,000 1,267,440 0.5678 60.09 60.09 61.13 55.95 61.13 21,543 58.833 3.57%
2019-04-17 0 0.560 0.550 0.560 0.500 0.560 2,088,000 1,107,840 0.5306 58.02 56.98 58.02 51.80 58.02 20,153 54.971 9.80%
2019-04-16 0 0.510 0.500 0.510 0.470 0.510 1,476,000 718,920 0.4871 52.84 51.80 52.84 48.70 52.84 14,246 50.464 6.25%
2019-04-15 0 0.480 0.475 0.480 0.480 0.495 492,000 238,140 0.4840 49.73 49.21 49.73 49.73 51.29 4,749 50.148 -2.04%
2019-04-12 0 0.490 0.490 0.510 0.490 0.520 768,000 386,280 0.5030 50.77 50.77 52.84 50.77 53.88 7,413 52.111 -3.92%
2019-04-11 0 0.510 0.510 0.520 0.485 0.520 3,156,000 1,577,580 0.4999 52.84 52.84 53.88 50.25 53.88 30,461 51.789 4.08%
2019-04-10 0 0.490 0.470 0.490 0.465 0.490 1,560,000 738,540 0.4734 50.77 48.70 50.77 48.18 50.77 15,057 49.050 8.89%
2019-04-09 0 0.450 0.435 0.450 0.420 0.450 1,176,000 515,160 0.4381 46.62 45.07 46.62 43.51 46.62 11,351 45.386 5.88%
2019-04-08 0 0.425 0.400 0.435 0.400 0.430 4,608,000 1,871,520 0.4061 44.03 41.44 45.07 41.44 44.55 44,476 42.079 3.66%
2019-04-04 0 0.410 0.380 0.410 0.415 0.420 240,000 99,960 0.4165 42.48 39.37 42.48 43.00 43.51 2,316 43.152 1.23%
2019-04-03 0 0.405 0.380 0.420 0.405 0.405 240,000 97,200 0.4050 41.96 39.37 43.51 41.96 41.96 2,316 41.961 1.25%
2019-04-02 0 0.400 0.385 0.415 0.400 0.410 336,000 134,820 0.4013 41.44 39.89 43.00 41.44 42.48 3,243 41.572 -4.76%
2019-04-01 0 0.420 0.385 0.420 0.395 0.420 216,000 87,720 0.4061 43.51 39.89 43.51 40.92 43.51 2,085 42.076 6.33%
2019-03-29 0 0.395 0.385 0.410 0.355 0.410 1,200,000 455,400 0.3795 40.92 39.89 42.48 36.78 42.48 11,582 39.319 -3.66%
2019-03-28 0 0.410 0.375 0.410 0.390 0.410 420,000 167,460 0.3987 42.48 38.85 42.48 40.41 42.48 4,054 41.309 2.50%
2019-03-27 0 0.400 0.380 0.400 0.365 0.400 312,000 121,800 0.3904 41.44 39.37 41.44 37.82 41.44 3,011 40.446 2.56%
2019-03-26 0 0.390 0.390 0.400 0.385 0.400 84,000 32,820 0.3907 40.41 40.41 41.44 39.89 41.44 811 40.481 4.00%
2019-03-25 0 0.375 0.350 0.390 - - 0 0 - 38.85 36.26 40.41 - - 0 - 0.00%
2019-03-22 0 0.375 0.355 0.380 - - 0 0 - 38.85 36.78 39.37 - - 0 - 0.00%
2019-03-21 0 0.375 0.360 0.385 0.375 0.375 24,000 9,000 0.3750 38.85 37.30 39.89 38.85 38.85 232 38.852 0.00%
2019-03-20 0 0.375 0.370 0.390 - - 0 0 - 38.85 38.33 40.41 - - 0 - 0.00%
2019-03-19 0 0.375 0.375 0.380 0.350 0.380 372,000 135,360 0.3639 38.85 38.85 39.37 36.26 39.37 3,591 37.699 -5.06%
2019-03-18 0 0.395 0.370 0.400 0.325 0.395 492,000 179,400 0.3646 40.92 38.33 41.44 33.67 40.92 4,749 37.778 3.95%
2019-03-15 0 0.380 0.380 0.405 - - 0 0 - 39.37 39.37 41.96 - - 0 - 2.70%
2019-03-14 0 0.370 0.370 0.405 0.370 0.390 48,000 18,480 0.3850 38.33 38.33 41.96 38.33 40.41 463 39.889 0.00%
2019-03-13 0 0.370 0.370 0.385 0.370 0.395 228,000 87,180 0.3824 38.33 38.33 39.89 38.33 40.92 2,201 39.616 -9.76%
2019-03-12 0 0.410 0.390 0.410 0.390 0.410 216,000 84,720 0.3922 42.48 40.41 42.48 40.41 42.48 2,085 40.637 2.50%
2019-03-11 0 0.400 0.385 0.400 0.385 0.400 120,000 46,560 0.3880 41.44 39.89 41.44 39.89 41.44 1,158 40.199 0.00%
2019-03-08 0 0.400 0.360 0.400 - - 0 0 - 41.44 37.30 41.44 - - 0 - -3.61%
2019-03-07 0 0.415 0.370 0.415 - - 0 0 - 43.00 38.33 43.00 - - 0 - 0.00%
2019-03-06 0 0.415 0.395 0.415 - - 0 0 - 43.00 40.92 43.00 - - 0 - 0.00%
2019-03-05 0 0.415 0.405 0.415 0.385 0.420 1,188,000 481,740 0.4055 43.00 41.96 43.00 39.89 43.51 11,466 42.013 5.06%
2019-03-04 0 0.395 0.390 0.405 0.385 0.420 372,000 147,000 0.3952 40.92 40.41 41.96 39.89 43.51 3,591 40.941 0.00%
2019-03-01 0 0.395 0.385 0.395 - - 0 0 - 40.92 39.89 40.92 - - 0 - -1.25%
2019-02-28 0 0.400 0.390 0.400 0.395 0.400 492,000 196,380 0.3991 41.44 40.41 41.44 40.92 41.44 4,749 41.354 2.56%
2019-02-27 0 0.390 0.380 0.390 0.390 0.390 24,000 9,360 0.3900 40.41 39.37 40.41 40.41 40.41 232 40.407 0.00%
2019-02-26 0 0.390 0.375 0.390 0.370 0.390 120,000 45,780 0.3815 40.41 38.85 40.41 38.33 40.41 1,158 39.526 -1.27%
2019-02-25 0 0.395 0.370 0.395 0.395 0.395 48,000 18,960 0.3950 40.92 38.33 40.92 40.92 40.92 463 40.925 5.33%
2019-02-22 0 0.375 0.360 0.375 - - 0 0 - 38.85 37.30 38.85 - - 0 - -1.32%
2019-02-21 0 0.380 0.370 0.380 0.375 0.385 192,000 72,240 0.3763 39.37 38.33 39.37 38.85 39.89 1,853 38.982 -1.30%
2019-02-20 0 0.385 0.375 0.385 0.390 0.390 48,000 18,720 0.3900 39.89 38.85 39.89 40.41 40.41 463 40.407 0.00%
2019-02-19 0 0.385 0.375 0.385 - - 0 0 - 39.89 38.85 39.89 - - 0 - 0.00%
2019-02-18 0 0.385 0.375 0.385 0.375 0.385 300,000 113,700 0.3790 39.89 38.85 39.89 38.85 39.89 2,896 39.267 0.00%
2019-02-15 0 0.385 0.375 0.390 0.385 0.385 324,000 124,740 0.3850 39.89 38.85 40.41 39.89 39.89 3,127 39.889 2.67%
2019-02-14 0 0.375 0.375 0.390 - - 0 0 - 38.85 38.85 40.41 - - 0 - 0.00%
2019-02-13 0 0.375 0.375 0.380 0.370 0.400 408,000 154,140 0.3778 38.85 38.85 39.37 38.33 41.44 3,938 39.142 -2.60%
2019-02-12 0 0.385 0.365 0.390 0.370 0.385 276,000 102,660 0.3720 39.89 37.82 40.41 38.33 39.89 2,664 38.537 0.00%
2019-02-11 0 0.385 0.360 0.385 0.370 0.385 192,000 71,220 0.3709 39.89 37.30 39.89 38.33 39.89 1,853 38.432 4.05%
2019-02-08 0 0.370 0.355 0.370 - - 0 0 - 38.33 36.78 38.33 - - 0 - -2.63%
2019-02-04 0 0.380 0.360 0.385 - - 0 0 - 39.37 37.30 39.89 - - 0 - 0.00%
2019-02-01 0 0.380 0.360 0.380 0.350 0.380 588,000 210,900 0.3587 39.37 37.30 39.37 36.26 39.37 5,675 37.161 4.11%
2019-01-31 0 0.365 0.345 0.365 - - 0 0 - 37.82 35.74 37.82 - - 0 - -1.35%
2019-01-30 0 0.370 0.340 0.370 - - 0 0 - 38.33 35.23 38.33 - - 0 - 0.00%
2019-01-29 0 0.370 0.335 0.370 - - 0 0 - 38.33 34.71 38.33 - - 0 - 0.00%
2019-01-28 0 0.370 0.350 0.370 - - 0 0 - 38.33 36.26 38.33 - - 0 - 0.00%
2019-01-25 0 0.370 0.350 0.370 0.350 0.370 216,000 76,260 0.3531 38.33 36.26 38.33 36.26 38.33 2,085 36.579 0.00%
2019-01-24 0 0.370 0.350 0.370 - - 0 0 - 38.33 36.26 38.33 - - 0 - -1.33%
2019-01-23 0 0.375 0.355 0.375 - - 0 0 - 38.85 36.78 38.85 - - 0 - -2.60%
2019-01-22 0 0.385 0.355 0.380 0.355 0.385 132,000 47,760 0.3618 39.89 36.78 39.37 36.78 39.89 1,274 37.487 1.32%
2019-01-21 0 0.380 0.360 0.390 - - 0 0 - 39.37 37.30 40.41 - - 0 - 0.00%
2019-01-18 0 0.380 0.360 0.380 - - 0 0 - 39.37 37.30 39.37 - - 0 - 0.00%
2019-01-17 0 0.380 0.365 0.390 - - 0 0 - 39.37 37.82 40.41 - - 0 - 0.00%
2019-01-16 0 0.380 0.370 0.390 0.370 0.390 300,000 114,600 0.3820 39.37 38.33 40.41 38.33 40.41 2,896 39.578 7.04%
2019-01-15 0 0.355 0.345 0.360 0.345 0.360 216,000 76,260 0.3531 36.78 35.74 37.30 35.74 37.30 2,085 36.579 -1.39%
2019-01-14 0 0.360 0.350 0.380 0.360 0.360 48,000 17,280 0.3600 37.30 36.26 39.37 37.30 37.30 463 37.298 -5.26%
2019-01-11 0 0.380 0.365 0.380 - - 0 0 - 39.37 37.82 39.37 - - 0 - 0.00%
2019-01-10 0 0.380 0.365 0.380 0.370 0.380 192,000 71,400 0.3719 39.37 37.82 39.37 38.33 39.37 1,853 38.529 1.33%
2019-01-09 0 0.375 0.360 0.400 0.345 0.380 1,488,000 543,960 0.3656 38.85 37.30 41.44 35.74 39.37 14,362 37.875 1.35%
2019-01-08 0 0.370 0.355 0.380 0.370 0.370 12,000 4,440 0.3700 38.33 36.78 39.37 38.33 38.33 116 38.334 0.00%
2019-01-07 0 0.370 0.360 0.380 0.370 0.370 804,000 297,480 0.3700 38.33 37.30 39.37 38.33 38.33 7,760 38.334 0.00%
2019-01-04 0 0.370 0.345 0.360 - - 0 0 - 38.33 35.74 37.30 - - 0 - 0.00%
2019-01-03 0 0.370 0.350 0.370 0.360 0.370 144,000 53,160 0.3692 38.33 36.26 38.33 37.30 38.33 1,390 38.248 5.71%
2019-01-02 0 0.350 0.350 0.355 0.325 0.385 828,000 291,720 0.3523 36.26 36.26 36.78 33.67 39.89 7,992 36.503 -7.89%
2018-12-31 0 0.380 0.360 0.410 - - 0 0 - 39.37 37.30 42.48 - - 0 - 0.00%
2018-12-28 0 0.380 0.370 0.390 0.365 0.410 168,000 62,220 0.3704 39.37 38.33 40.41 37.82 42.48 1,622 38.371 0.00%
2018-12-27 0 0.380 0.360 0.390 0.370 0.380 288,000 106,800 0.3708 39.37 37.30 40.41 38.33 39.37 2,780 38.421 -1.30%
2018-12-24 0 0.385 0.335 0.385 0.385 0.385 120,000 46,200 0.3850 39.89 34.71 39.89 39.89 39.89 1,158 39.889 -1.28%
2018-12-21 0 0.390 0.340 0.395 - - 0 0 - 40.41 35.23 40.92 - - 0 - 0.00%
2018-12-20 0 0.390 0.365 0.390 - - 0 0 - 40.41 37.82 40.41 - - 0 - -1.27%
2018-12-19 0 0.395 0.350 0.400 - - 0 0 - 40.92 36.26 41.44 - - 0 - 0.00%
2018-12-18 0 0.395 0.370 0.400 0.395 0.395 264,000 104,280 0.3950 40.92 38.33 41.44 40.92 40.92 2,548 40.925 0.00%
2018-12-17 0 0.395 0.360 0.400 - - 0 0 - 40.92 37.30 41.44 - - 0 - 0.00%
2018-12-14 0 0.395 0.360 0.400 0.380 0.395 240,000 91,860 0.3828 40.92 37.30 41.44 39.37 40.92 2,316 39.655 3.95%
2018-12-13 0 0.380 0.375 0.380 0.380 0.390 192,000 73,440 0.3825 39.37 38.85 39.37 39.37 40.41 1,853 39.630 -2.56%
2018-12-12 0 0.390 0.375 0.400 0.360 0.390 540,000 203,340 0.3766 40.41 38.85 41.44 37.30 40.41 5,212 39.014 5.41%
2018-12-11 0 0.370 0.375 0.380 0.370 0.400 804,000 307,860 0.3829 38.33 38.85 39.37 38.33 41.44 7,760 39.672 -7.50%
2018-12-10 0 0.400 0.380 0.400 - - 0 0 - 41.44 39.37 41.44 - - 0 - -1.23%
2018-12-07 0 0.405 0.385 0.405 0.410 0.410 24,000 9,840 0.4100 41.96 39.89 41.96 42.48 42.48 232 42.479 6.58%
2018-12-06 0 0.380 0.360 0.390 0.380 0.395 480,000 186,000 0.3875 39.37 37.30 40.41 39.37 40.92 4,633 40.148 -2.56%
2018-12-05 0 0.390 0.385 0.405 0.385 0.405 216,000 85,080 0.3939 40.41 39.89 41.96 39.89 41.96 2,085 40.809 -2.50%
2018-12-04 0 0.400 0.385 0.410 - - 0 0 - 41.44 39.89 42.48 - - 0 - 0.00%
2018-12-03 0 0.400 0.385 0.415 - - 0 0 - 41.44 39.89 43.00 - - 0 - 0.00%
2018-11-30 0 0.400 0.380 0.415 0.400 0.400 36,000 14,400 0.4000 41.44 39.37 43.00 41.44 41.44 347 41.443 0.00%
2018-11-29 0 0.400 0.400 0.405 0.400 0.405 744,000 297,840 0.4003 41.44 41.44 41.96 41.44 41.96 7,181 41.476 1.27%
2018-11-28 0 0.395 0.395 0.405 0.395 0.395 12,000 4,740 0.3950 40.92 40.92 41.96 40.92 40.92 116 40.925 2.60%
2018-11-27 0 0.385 0.385 0.390 0.380 0.385 120,000 46,140 0.3845 39.89 39.89 40.41 39.37 39.89 1,158 39.837 -2.53%
2018-11-26 0 0.395 0.385 0.400 0.380 0.395 144,000 55,080 0.3825 40.92 39.89 41.44 39.37 40.92 1,390 39.630 -1.25%
2018-11-23 0 0.400 0.400 0.405 0.370 0.400 804,000 304,380 0.3786 41.44 41.44 41.96 38.33 41.44 7,760 39.224 9.59%
2018-11-22 0 0.365 0.365 0.385 0.360 0.385 636,000 230,760 0.3628 37.82 37.82 39.89 37.30 39.89 6,139 37.592 -6.41%
2018-11-21 0 0.390 0.390 0.400 0.390 0.405 120,000 47,880 0.3990 40.41 40.41 41.44 40.41 41.96 1,158 41.339 -4.88%
2018-11-20 0 0.410 0.390 0.410 0.415 0.415 24,000 9,960 0.4150 42.48 40.41 42.48 43.00 43.00 232 42.997 3.80%
2018-11-19 0 0.395 0.390 0.395 - - 0 0 - 40.92 40.41 40.92 - - 0 - 0.00%
2018-11-16 0 0.395 0.390 0.420 0.390 0.420 456,000 180,480 0.3958 40.92 40.41 43.51 40.41 43.51 4,401 41.006 -1.25%
2018-11-15 0 0.400 0.395 0.435 0.380 0.430 1,908,000 746,040 0.3910 41.44 40.92 45.07 39.37 44.55 18,416 40.511 -4.76%
2018-11-14 0 0.420 0.400 0.420 0.420 0.420 24,000 10,080 0.4200 43.51 41.44 43.51 43.51 43.51 232 43.515 0.00%
2018-11-13 0 0.420 0.390 0.425 0.400 0.475 1,236,000 517,740 0.4189 43.51 40.41 44.03 41.44 49.21 11,930 43.399 7.69%
2018-11-12 0 0.390 0.390 0.400 0.380 0.390 444,000 169,080 0.3808 40.41 40.41 41.44 39.37 40.41 4,285 39.454 -7.14%
2018-11-09 0 0.420 0.370 0.420 0.420 0.420 60,000 25,200 0.4200 43.51 38.33 43.51 43.51 43.51 579 43.515 -2.33%
2018-11-08 0 0.430 0.430 0.450 0.400 0.430 240,000 100,020 0.4168 44.55 44.55 46.62 41.44 44.55 2,316 43.178 3.61%
2018-11-07 0 0.415 0.385 0.415 0.350 0.445 1,764,000 703,020 0.3985 43.00 39.89 43.00 36.26 46.10 17,026 41.291 16.90%
2018-11-06 0 0.355 0.340 0.365 0.335 0.355 48,000 16,560 0.3450 36.78 35.23 37.82 34.71 36.78 463 35.744 0.00%
2018-11-05 0 0.355 0.340 0.365 0.340 0.360 612,000 214,500 0.3505 36.78 35.23 37.82 35.23 37.30 5,907 36.313 -2.74%
2018-11-02 0 0.365 0.350 0.360 0.325 0.365 696,000 243,480 0.3498 37.82 36.26 37.30 33.67 37.82 6,718 36.244 2.82%
2018-11-01 0 0.355 0.340 0.355 0.355 0.355 24,000 8,520 0.3550 36.78 35.23 36.78 36.78 36.78 232 36.780 4.41%
2018-10-31 0 0.340 0.355 0.360 0.340 0.355 156,000 53,880 0.3454 35.23 36.78 37.30 35.23 36.78 1,506 35.784 -5.56%
2018-10-30 0 0.360 0.335 0.360 0.325 0.380 1,428,000 491,100 0.3439 37.30 34.71 37.30 33.67 39.37 13,783 35.631 -6.49%
2018-10-29 0 0.385 0.370 0.385 0.370 0.385 72,000 27,180 0.3775 39.89 38.33 39.89 38.33 39.89 695 39.111 -1.28%
2018-10-26 0 0.390 0.360 0.390 - - 0 0 - 40.41 37.30 40.41 - - 0 - 0.00%
2018-10-25 0 0.390 0.360 0.390 0.380 0.390 36,000 13,920 0.3867 40.41 37.30 40.41 39.37 40.41 347 40.061 -1.27%
2018-10-24 0 0.395 0.375 0.395 0.405 0.420 204,000 84,180 0.4126 40.92 38.85 40.92 41.96 43.51 1,969 42.753 1.28%
2018-10-23 0 0.390 0.375 0.390 0.370 0.390 84,000 31,320 0.3729 40.41 38.85 40.41 38.33 40.41 811 38.630 0.00%
2018-10-22 0 0.390 0.380 0.390 0.380 0.390 252,000 98,040 0.3890 40.41 39.37 40.41 39.37 40.41 2,432 40.308 1.30%
2018-10-19 0 0.385 0.375 0.385 0.395 0.395 96,000 37,920 0.3950 39.89 38.85 39.89 40.92 40.92 927 40.925 -1.28%
2018-10-18 0 0.390 0.390 0.400 0.370 0.420 1,596,000 624,180 0.3911 40.41 40.41 41.44 38.33 43.51 15,404 40.520 4.00%
2018-10-16 0 0.375 0.375 0.380 0.375 0.405 1,200,000 475,260 0.3961 38.85 38.85 39.37 38.85 41.96 11,582 41.033 -9.64%
2018-10-15 0 0.415 0.400 0.415 0.410 0.435 1,080,000 449,760 0.4164 43.00 41.44 43.00 42.48 45.07 10,424 43.146 -2.35%
2018-10-12 0 0.425 0.410 0.425 0.400 0.425 108,000 45,600 0.4222 44.03 42.48 44.03 41.44 44.03 1,042 43.745 -2.30%
2018-10-11 0 0.435 0.400 0.435 0.380 0.435 3,320,000 1,353,940 0.4078 45.07 41.44 45.07 39.37 45.07 32,044 42.252 -2.25%
2018-10-10 0 0.445 0.430 0.445 0.435 0.445 72,000 31,620 0.4392 46.10 44.55 46.10 45.07 46.10 695 45.501 2.30%
2018-10-09 0 0.435 0.425 0.435 0.420 0.435 1,008,000 425,100 0.4217 45.07 44.03 45.07 43.51 45.07 9,729 43.694 -2.25%
2018-10-08 0 0.445 0.440 0.450 0.435 0.470 1,488,000 673,140 0.4524 46.10 45.59 46.62 45.07 48.70 14,362 46.869 -10.10%
2018-10-05 0 0.495 0.470 0.500 0.450 0.500 1,296,000 617,880 0.4768 51.29 48.70 51.80 46.62 51.80 12,509 49.395 -1.00%
2018-10-04 0 0.500 0.480 0.500 - - 0 0 - 51.80 49.73 51.80 - - 0 - 0.00%
2018-10-03 0 0.500 0.480 0.500 0.500 0.520 36,000 18,480 0.5133 51.80 49.73 51.80 51.80 53.88 347 53.185 -1.96%
2018-10-02 0 0.510 0.470 0.510 0.470 0.510 528,000 258,540 0.4897 52.84 48.70 52.84 48.70 52.84 5,096 50.732 2.00%
2018-09-28 0 0.500 0.500 0.520 0.500 0.500 12,000 6,000 0.5000 51.80 51.80 53.88 51.80 51.80 116 51.803 0.00%
2018-09-27 0 0.500 0.500 0.510 0.500 0.500 36,000 18,000 0.5000 51.80 51.80 52.84 51.80 51.80 347 51.803 0.00%
2018-09-26 0 0.500 0.495 0.510 0.480 0.510 156,000 78,000 0.5000 51.80 51.29 52.84 49.73 52.84 1,506 51.803 4.17%
2018-09-24 0 0.480 0.480 0.510 0.480 0.520 216,000 105,660 0.4892 49.73 49.73 52.84 49.73 53.88 2,085 50.681 -1.03%
2018-09-21 0 0.485 0.465 0.485 0.450 0.485 2,772,000 1,291,140 0.4658 50.25 48.18 50.25 46.62 50.25 26,755 48.258 5.43%
2018-09-20 0 0.460 0.440 0.460 0.460 0.460 480,000 220,800 0.4600 47.66 45.59 47.66 47.66 47.66 4,633 47.659 -1.08%
2018-09-19 0 0.465 0.450 0.475 0.425 0.470 2,580,000 1,149,660 0.4456 48.18 46.62 49.21 44.03 48.70 24,902 46.168 5.68%
2018-09-18 0 0.440 0.430 0.440 0.440 0.440 20,000 8,800 0.4400 45.59 44.55 45.59 45.59 45.59 193 45.587 2.33%
2018-09-17 0 0.430 0.425 0.455 0.430 0.475 360,000 155,880 0.4330 44.55 44.03 47.14 44.55 49.21 3,475 44.862 -3.37%
2018-09-14 0 0.445 0.440 0.455 0.440 0.455 780,000 351,180 0.4502 46.10 45.59 47.14 45.59 47.14 7,528 46.647 -2.20%
2018-09-13 0 0.455 0.445 0.455 0.445 0.470 240,000 110,100 0.4588 47.14 46.10 47.14 46.10 48.70 2,316 47.530 -3.19%
2018-09-12 0 0.470 0.460 0.470 0.450 0.490 2,568,000 1,196,160 0.4658 48.70 47.66 48.70 46.62 50.77 24,786 48.259 -6.00%
2018-09-11 0 0.500 0.495 0.510 0.495 0.560 1,272,000 640,320 0.5034 51.80 51.29 52.84 51.29 58.02 12,277 52.155 -3.85%
2018-09-10 0 0.520 0.510 0.540 0.520 0.590 384,000 210,840 0.5491 53.88 52.84 55.95 53.88 61.13 3,706 56.886 0.00%
2018-09-07 0 0.520 0.500 0.520 0.500 0.520 348,000 175,200 0.5034 53.88 51.80 53.88 51.80 53.88 3,359 52.161 0.00%
2018-09-06 0 0.520 0.500 0.530 0.520 0.520 48,000 24,960 0.5200 53.88 51.80 54.91 53.88 53.88 463 53.875 -1.89%
2018-09-05 0 0.530 0.510 0.520 0.510 0.530 132,000 69,480 0.5264 54.91 52.84 53.88 52.84 54.91 1,274 54.535 -1.85%
2018-09-04 0 0.540 0.510 0.540 0.520 0.550 528,000 278,040 0.5266 55.95 52.84 55.95 53.88 56.98 5,096 54.558 0.00%
2018-09-03 0 0.540 0.510 0.540 0.520 0.540 216,000 112,920 0.5228 55.95 52.84 55.95 53.88 55.95 2,085 54.163 0.00%
2018-08-31 0 0.540 0.530 0.540 0.540 0.540 132,000 71,280 0.5400 55.95 54.91 55.95 55.95 55.95 1,274 55.948 -3.57%
2018-08-30 0 0.560 0.530 0.560 0.530 0.560 336,000 184,680 0.5496 58.02 54.91 58.02 54.91 58.02 3,243 56.947 3.70%
2018-08-29 0 0.540 0.530 0.540 0.530 0.540 156,000 83,760 0.5369 55.95 54.91 55.95 54.91 55.95 1,506 55.629 -1.82%
2018-08-28 0 0.550 0.540 0.550 0.530 0.570 600,000 328,680 0.5478 56.98 55.95 56.98 54.91 59.06 5,791 56.756 -3.51%
2018-08-27 0 0.570 0.540 0.580 0.540 0.580 84,000 47,160 0.5614 59.06 55.95 60.09 55.95 60.09 811 58.168 1.79%
2018-08-24 0 0.560 0.540 0.570 0.550 0.560 324,000 178,800 0.5519 58.02 55.95 59.06 56.98 58.02 3,127 57.175 -1.75%
2018-08-23 0 0.570 0.550 0.580 0.550 0.600 396,000 228,720 0.5776 59.06 56.98 60.09 56.98 62.16 3,822 59.841 -1.72%
2018-08-22 0 0.580 0.550 0.580 0.580 0.590 24,000 14,040 0.5850 60.09 56.98 60.09 60.09 61.13 232 60.610 0.00%
2018-08-21 0 0.580 0.560 0.590 0.540 0.580 168,000 95,880 0.5707 60.09 58.02 61.13 55.95 60.09 1,622 59.130 0.00%
2018-08-20 0 0.580 0.550 0.580 0.580 0.590 684,000 398,520 0.5826 60.09 56.98 60.09 60.09 61.13 6,602 60.364 0.00%
2018-08-17 0 0.580 0.520 0.660 0.460 0.600 1,932,000 1,035,660 0.5361 60.09 53.88 68.38 47.66 62.16 18,647 55.539 20.83%
2018-08-16 0 0.480 0.475 0.495 0.480 0.540 5,976,000 3,029,520 0.5069 49.73 49.21 51.29 49.73 55.95 57,680 52.523 -14.29%
2018-08-15 0 0.560 0.550 0.560 0.540 0.590 900,000 511,200 0.5680 58.02 56.98 58.02 55.95 61.13 8,687 58.849 -6.67%
2018-08-14 0 0.600 0.590 0.600 0.590 0.620 1,212,000 728,520 0.6011 62.16 61.13 62.16 61.13 64.24 11,698 62.277 -4.76%
2018-08-13 0 0.630 0.620 0.630 0.620 0.640 936,000 588,720 0.6290 65.27 64.24 65.27 64.24 66.31 9,034 65.166 -4.55%
2018-08-10 0 0.660 0.640 0.670 0.640 0.680 828,000 536,520 0.6480 68.38 66.31 69.42 66.31 70.45 7,992 67.134 0.00%
2018-08-09 0 0.660 0.660 0.680 0.660 0.740 1,620,000 1,124,160 0.6939 68.38 68.38 70.45 68.38 76.67 15,636 71.895 -5.71%
2018-08-08 0 0.700 0.680 0.700 0.620 0.700 3,108,000 2,092,440 0.6732 72.52 70.45 72.52 64.24 72.52 29,998 69.752 9.38%
2018-08-07 0 0.640 0.630 0.650 0.600 0.660 1,596,000 1,006,680 0.6308 66.31 65.27 67.34 62.16 68.38 15,404 65.350 -3.03%
2018-08-06 0 0.660 0.650 0.670 0.640 0.660 660,000 430,080 0.6516 68.38 67.34 69.42 66.31 68.38 6,370 67.514 -1.49%
2018-08-03 0 0.670 0.670 0.680 0.670 0.750 11,532,000 8,095,200 0.7020 69.42 69.42 70.45 69.42 77.70 111,306 72.729 1.52%
2018-08-02 0 0.660 0.650 0.670 0.570 0.680 6,852,000 4,365,960 0.6372 68.38 67.34 69.42 59.06 70.45 66,135 66.016 10.00%
2018-08-01 0 0.600 0.600 0.610 0.600 0.620 1,584,000 957,480 0.6045 62.16 62.16 63.20 62.16 64.24 15,289 62.627 0.00%
2018-07-31 0 0.600 0.580 0.600 0.570 0.600 660,000 389,880 0.5907 62.16 60.09 62.16 59.06 62.16 6,370 61.203 1.69%
2018-07-30 0 0.590 0.570 0.590 0.580 0.590 672,000 392,880 0.5846 61.13 59.06 61.13 60.09 61.13 6,486 60.573 0.00%
2018-07-27 0 0.590 0.590 0.600 0.580 0.600 2,220,000 1,312,560 0.5912 61.13 61.13 62.16 60.09 62.16 21,427 61.257 0.00%
2018-07-26 0 0.590 0.580 0.600 0.590 0.600 1,860,000 1,098,360 0.5905 61.13 60.09 62.16 61.13 62.16 17,953 61.181 0.00%
2018-07-25 0 0.590 0.580 0.590 0.580 0.600 4,116,000 2,431,080 0.5906 61.13 60.09 61.13 60.09 62.16 39,727 61.194 1.72%
2018-07-24 0 0.580 0.580 0.590 0.580 0.630 8,112,000 4,907,160 0.6049 60.09 60.09 61.13 60.09 65.27 78,296 62.674 -1.69%
2018-07-23 0 0.590 0.580 0.590 0.540 0.600 4,104,000 2,387,400 0.5817 61.13 60.09 61.13 55.95 62.16 39,611 60.271 9.26%
2018-07-20 0 0.540 0.530 0.550 0.530 0.560 1,860,000 1,003,680 0.5396 55.95 54.91 56.98 54.91 58.02 17,953 55.907 -1.82%
2018-07-19 0 0.550 0.540 0.560 0.550 0.570 408,000 228,000 0.5588 56.98 55.95 58.02 56.98 59.06 3,938 57.898 -1.79%
2018-07-18 0 0.560 0.540 0.560 0.550 0.570 2,184,000 1,219,800 0.5585 58.02 55.95 58.02 56.98 59.06 21,080 57.866 -1.75%
2018-07-17 0 0.570 0.560 0.570 0.550 0.570 480,000 272,280 0.5673 59.06 58.02 59.06 56.98 59.06 4,633 58.771 -1.72%
2018-07-16 0 0.580 0.570 0.580 0.540 0.580 1,392,000 788,400 0.5664 60.09 59.06 60.09 55.95 60.09 13,435 58.681 1.75%
2018-07-13 0 0.570 0.560 0.570 0.530 0.580 1,704,000 954,120 0.5599 59.06 58.02 59.06 54.91 60.09 16,447 58.012 0.00%
2018-07-12 0 0.570 0.550 0.570 0.560 0.580 396,000 225,000 0.5682 59.06 56.98 59.06 58.02 60.09 3,822 58.867 -3.39%
2018-07-11 0 0.590 0.570 0.590 0.560 0.590 4,800,000 2,753,640 0.5737 61.13 59.06 61.13 58.02 61.13 46,329 59.436 -3.28%
2018-07-10 0 0.610 0.580 0.610 0.560 0.610 4,584,000 2,677,440 0.5841 63.20 60.09 63.20 58.02 63.20 44,244 60.515 5.17%
2018-07-09 0 0.580 0.560 0.580 0.560 0.600 2,276,000 1,292,360 0.5678 60.09 58.02 60.09 58.02 62.16 21,968 58.830 -1.69%
2018-07-06 0 0.590 0.580 0.600 0.560 0.590 2,412,000 1,405,800 0.5828 61.13 60.09 62.16 58.02 61.13 23,280 60.386 3.51%
2018-07-05 0 0.570 0.560 0.570 0.530 0.580 3,684,000 2,058,600 0.5588 59.06 58.02 59.06 54.91 60.09 35,558 57.895 -3.39%
2018-07-04 0 0.590 0.580 0.590 0.560 0.600 2,848,000 1,660,840 0.5832 61.13 60.09 61.13 58.02 62.16 27,489 60.419 0.00%
2018-07-03 0 0.590 0.580 0.590 0.550 0.600 4,272,000 2,440,320 0.5712 61.13 60.09 61.13 56.98 62.16 41,233 59.184 -1.67%
2018-06-29 0 0.600 0.580 0.600 0.560 0.610 3,504,000 2,071,080 0.5911 62.16 60.09 62.16 58.02 63.20 33,820 61.238 5.26%
2018-06-28 0 0.570 0.560 0.580 0.550 0.590 2,748,000 1,570,320 0.5714 59.06 58.02 60.09 56.98 61.13 26,523 59.205 3.64%
2018-06-27 0 0.550 0.540 0.560 0.530 0.610 8,508,000 4,851,840 0.5703 56.98 55.95 58.02 54.91 63.20 82,118 59.084 5.77%
2018-06-26 0 0.520 0.520 0.530 0.465 0.550 5,448,000 2,731,440 0.5014 53.88 53.88 54.91 48.18 56.98 52,584 51.945 11.83%
2018-06-25 0 0.465 0.465 0.480 0.465 0.490 684,000 326,400 0.4772 48.18 48.18 49.73 48.18 50.77 6,602 49.440 -4.12%
2018-06-22 0 0.485 0.465 0.485 0.455 0.485 1,212,000 581,940 0.4801 50.25 48.18 50.25 47.14 50.25 11,698 49.747 4.30%
2018-06-21 0 0.465 0.465 0.485 0.450 0.485 1,176,000 542,880 0.4616 48.18 48.18 50.25 46.62 50.25 11,351 47.828 -1.06%
2018-06-20 0 0.470 0.460 0.475 0.470 0.495 456,000 220,500 0.4836 48.70 47.66 49.21 48.70 51.29 4,401 50.099 0.00%
2018-06-19 0 0.470 0.470 0.490 0.465 0.500 816,000 390,600 0.4787 48.70 48.70 50.77 48.18 51.80 7,876 49.594 -2.08%
2018-06-15 0 0.480 0.475 0.480 0.475 0.510 996,000 493,440 0.4954 49.73 49.21 49.73 49.21 52.84 9,613 51.329 1.05%
2018-06-14 0 0.475 0.465 0.470 0.470 0.520 1,092,000 536,340 0.4912 49.21 48.18 48.70 48.70 53.88 10,540 50.887 -5.00%
2018-06-13 0 0.500 0.495 0.500 0.465 0.510 3,108,000 1,535,520 0.4941 51.80 51.29 51.80 48.18 52.84 29,998 51.187 9.89%
2018-06-12 0 0.455 0.440 0.455 0.430 0.460 684,000 308,040 0.4504 47.14 45.59 47.14 44.55 47.66 6,602 46.659 0.00%
2018-06-11 0 0.455 0.430 0.455 0.450 0.465 1,260,000 573,780 0.4554 47.14 44.55 47.14 46.62 48.18 12,161 47.180 2.25%
2018-06-08 0 0.445 0.420 0.445 0.435 0.445 168,000 73,680 0.4386 46.10 43.51 46.10 45.07 46.10 1,622 45.439 2.30%
2018-06-07 0 0.435 0.435 0.450 0.420 0.435 336,000 145,440 0.4329 45.07 45.07 46.62 43.51 45.07 3,243 44.847 0.00%
2018-06-06 0 0.435 0.410 0.440 0.420 0.450 300,000 127,740 0.4258 45.07 42.48 45.59 43.51 46.62 2,896 44.116 -3.33%
2018-06-05 0 0.450 0.415 0.450 0.440 0.460 276,000 124,320 0.4504 46.62 43.00 46.62 45.59 47.66 2,664 46.668 2.27%
2018-06-04 0 0.440 0.415 0.440 - - 0 0 - 45.59 43.00 45.59 - - 0 - -1.12%
2018-06-01 0 0.445 0.420 0.445 0.400 0.445 1,224,000 526,860 0.4304 46.10 43.51 46.10 41.44 46.10 11,814 44.597 7.23%
2018-05-31 0 0.415 0.395 0.420 0.390 0.415 636,000 253,500 0.3986 43.00 40.92 43.51 40.41 43.00 6,139 41.296 3.75%
2018-05-30 0 0.400 0.395 0.405 0.400 0.405 192,000 76,920 0.4006 41.44 40.92 41.96 41.44 41.96 1,853 41.507 -4.76%
2018-05-29 0 0.420 0.400 0.420 0.400 0.420 648,000 261,840 0.4041 43.51 41.44 43.51 41.44 43.51 6,254 41.865 1.20%
2018-05-28 0 0.415 0.400 0.415 0.405 0.420 144,000 59,640 0.4142 43.00 41.44 43.00 41.96 43.51 1,390 42.910 1.22%
2018-05-25 0 0.410 0.400 0.415 0.395 0.420 552,000 223,140 0.4042 42.48 41.44 43.00 40.92 43.51 5,328 41.882 0.00%
2018-05-24 0 0.410 0.410 0.420 0.405 0.440 1,644,000 681,720 0.4147 42.48 42.48 43.51 41.96 45.59 15,868 42.963 -7.87%
2018-05-23 0 0.445 0.425 0.445 0.440 0.450 264,000 117,000 0.4432 46.10 44.03 46.10 45.59 46.62 2,548 45.917 -1.11%
2018-05-21 0 0.450 0.435 0.450 0.435 0.450 348,000 154,680 0.4445 46.62 45.07 46.62 45.07 46.62 3,359 46.051 -3.23%
2018-05-18 0 0.465 0.435 0.465 0.465 0.465 60,000 28,080 0.4680 48.18 45.07 48.18 48.18 48.18 579 48.488 2.20%
2018-05-17 0 0.455 0.425 0.460 0.420 0.455 1,416,000 623,820 0.4406 47.14 44.03 47.66 43.51 47.14 13,667 45.644 1.11%
2018-05-16 0 0.450 0.425 0.450 - - 0 0 - 46.62 44.03 46.62 - - 0 - 0.00%
2018-05-15 0 0.450 0.425 0.450 0.400 0.450 1,968,000 836,700 0.4252 46.62 44.03 46.62 41.44 46.62 18,995 44.049 0.00%
2018-05-14 0 0.450 0.420 0.450 0.450 0.450 12,000 5,400 0.4500 46.62 43.51 46.62 46.62 46.62 116 46.623 2.27%
2018-05-11 0 0.440 0.420 0.450 0.420 0.460 1,068,000 463,140 0.4337 45.59 43.51 46.62 43.51 47.66 10,308 44.929 -2.22%
2018-05-10 0 0.450 0.445 0.450 0.420 0.450 972,000 431,100 0.4435 46.62 46.10 46.62 43.51 46.62 9,382 45.951 3.45%
2018-05-09 0 0.435 0.425 0.435 0.415 0.440 96,000 40,620 0.4231 45.07 44.03 45.07 43.00 45.59 927 43.839 0.00%
2018-05-08 0 0.435 0.410 0.440 0.415 0.440 516,000 216,300 0.4192 45.07 42.48 45.59 43.00 45.59 4,980 43.430 -1.14%
2018-05-07 0 0.440 0.410 0.440 0.395 0.440 576,000 241,080 0.4185 45.59 42.48 45.59 40.92 45.59 5,559 43.364 10.00%
2018-05-04 0 0.400 0.385 0.400 0.390 0.400 240,000 94,200 0.3925 41.44 39.89 41.44 40.41 41.44 2,316 40.666 -3.61%
2018-05-03 0 0.415 0.390 0.415 0.390 0.415 288,000 116,340 0.4040 43.00 40.41 43.00 40.41 43.00 2,780 41.853 3.75%
2018-05-02 0 0.400 0.380 0.400 0.375 0.400 1,740,000 668,520 0.3842 41.44 39.37 41.44 38.85 41.44 16,794 39.806 -1.23%
2018-04-30 0 0.405 0.395 0.420 0.375 0.405 576,000 230,400 0.4000 41.96 40.92 43.51 38.85 41.96 5,559 41.443 5.19%
2018-04-27 0 0.385 0.375 0.390 0.380 0.390 588,000 226,080 0.3845 39.89 38.85 40.41 39.37 40.41 5,675 39.836 1.32%
2018-04-26 0 0.380 0.375 0.380 0.370 0.420 1,560,000 610,020 0.3910 39.37 38.85 39.37 38.33 43.51 15,057 40.514 -12.64%
2018-04-25 0 0.435 0.380 0.435 0.365 0.435 588,000 225,120 0.3829 45.07 39.37 45.07 37.82 45.07 5,675 39.667 17.57%
2018-04-24 0 0.370 0.370 0.375 0.360 0.410 2,148,000 815,340 0.3796 38.33 38.33 38.85 37.30 42.48 20,732 39.327 -7.50%
2018-04-23 0 0.400 0.400 0.405 0.400 0.450 2,040,000 836,100 0.4099 41.44 41.44 41.96 41.44 46.62 19,690 42.463 -6.98%
2018-04-20 0 0.430 0.420 0.430 0.420 0.430 48,000 20,400 0.4250 44.55 43.51 44.55 43.51 44.55 463 44.033 -2.27%
2018-04-19 0 0.440 0.410 0.440 0.450 0.450 12,000 5,400 0.4500 45.59 42.48 45.59 46.62 46.62 116 46.623 -1.12%
2018-04-18 0 0.445 0.400 0.445 - - 0 0 - 46.10 41.44 46.10 - - 0 - -1.11%
2018-04-17 0 0.450 0.415 0.450 0.440 0.460 48,000 21,600 0.4500 46.62 43.00 46.62 45.59 47.66 463 46.623 7.14%
2018-04-16 0 0.420 0.405 0.430 0.400 0.425 1,092,000 451,500 0.4135 43.51 41.96 44.55 41.44 44.03 10,540 42.837 -3.45%
2018-04-13 0 0.435 0.425 0.445 0.415 0.445 924,000 391,920 0.4242 45.07 44.03 46.10 43.00 46.10 8,918 43.945 -3.33%
2018-04-12 0 0.450 0.435 0.450 0.425 0.460 3,096,000 1,392,300 0.4497 46.62 45.07 46.62 44.03 47.66 29,882 46.593 2.27%
2018-04-11 0 0.440 0.420 0.445 0.420 0.445 288,000 126,660 0.4398 45.59 43.51 46.10 43.51 46.10 2,780 45.565 -1.12%
2018-04-10 0 0.445 0.425 0.445 0.425 0.445 384,000 168,360 0.4384 46.10 44.03 46.10 44.03 46.10 3,706 45.425 2.30%
2018-04-09 0 0.435 0.425 0.435 0.435 0.435 12,000 5,220 0.4350 45.07 44.03 45.07 45.07 45.07 116 45.069 -2.25%
2018-04-06 0 0.445 0.410 0.445 0.430 0.445 144,000 63,480 0.4408 46.10 42.48 46.10 44.55 46.10 1,390 45.673 2.30%
2018-04-04 0 0.435 0.425 0.445 0.425 0.445 528,000 227,520 0.4309 45.07 44.03 46.10 44.03 46.10 5,096 44.645 -2.25%
2018-04-03 0 0.445 0.435 0.445 0.435 0.445 696,000 304,680 0.4378 46.10 45.07 46.10 45.07 46.10 6,718 45.355 -2.20%
2018-03-29 0 0.455 0.445 0.460 0.445 0.455 72,000 32,640 0.4533 47.14 46.10 47.66 46.10 47.14 695 46.968 1.11%
2018-03-28 0 0.450 0.435 0.450 0.440 0.455 1,044,000 464,220 0.4447 46.62 45.07 46.62 45.59 47.14 10,077 46.069 0.00%
2018-03-27 0 0.450 0.445 0.455 0.445 0.465 816,000 368,040 0.4510 46.62 46.10 47.14 46.10 48.18 7,876 46.730 2.27%
2018-03-26 0 0.440 0.435 0.445 0.435 0.440 600,000 262,560 0.4376 45.59 45.07 46.10 45.07 45.59 5,791 45.338 -3.30%
2018-03-23 0 0.455 0.435 0.455 0.430 0.455 612,000 268,260 0.4383 47.14 45.07 47.14 44.55 47.14 5,907 45.414 3.41%
2018-03-22 0 0.440 0.435 0.440 0.435 0.455 768,000 340,140 0.4429 45.59 45.07 45.59 45.07 47.14 7,413 45.886 -1.12%
2018-03-21 0 0.445 0.440 0.445 0.440 0.465 2,760,000 1,233,000 0.4467 46.10 45.59 46.10 45.59 48.18 26,639 46.285 0.00%
2018-03-20 0 0.445 0.440 0.445 0.440 0.455 504,000 224,520 0.4455 46.10 45.59 46.10 45.59 47.14 4,865 46.154 -2.20%
2018-03-19 0 0.455 0.455 0.460 0.450 0.460 984,000 446,640 0.4539 47.14 47.14 47.66 46.62 47.66 9,497 47.027 -2.15%
2018-03-16 0 0.465 0.460 0.475 0.445 0.510 6,816,000 3,132,000 0.4595 48.18 47.66 49.21 46.10 52.84 65,787 47.608 -4.12%
2018-03-15 0 0.485 0.475 0.490 0.475 0.485 540,000 260,520 0.4824 50.25 49.21 50.77 49.21 50.25 5,212 49.984 -2.02%
2018-03-14 0 0.495 0.485 0.495 0.495 0.495 12,000 5,940 0.4950 51.29 50.25 51.29 51.29 51.29 116 51.285 0.00%
2018-03-13 0 0.495 0.485 0.500 0.495 0.495 444,000 219,780 0.4950 51.29 50.25 51.80 51.29 51.29 4,285 51.285 1.02%
2018-03-12 0 0.490 0.490 0.495 0.480 0.520 948,000 469,260 0.4950 50.77 50.77 51.29 49.73 53.88 9,150 51.285 1.03%
2018-03-09 0 0.485 0.485 0.490 0.485 0.510 1,380,000 681,840 0.4941 50.25 50.25 50.77 50.25 52.84 13,320 51.191 -4.90%
2018-03-08 0 0.510 0.500 0.520 0.500 0.520 432,000 220,200 0.5097 52.84 51.80 53.88 51.80 53.88 4,170 52.811 0.00%
2018-03-07 0 0.510 0.510 0.520 0.500 0.530 1,404,000 727,080 0.5179 52.84 52.84 53.88 51.80 54.91 13,551 53.654 2.00%
2018-03-06 0 0.500 0.495 0.500 0.500 0.510 456,000 229,560 0.5034 51.80 51.29 51.80 51.80 52.84 4,401 52.158 -1.96%
2018-03-05 0 0.510 0.495 0.510 0.490 0.510 216,000 107,640 0.4983 52.84 51.29 52.84 50.77 52.84 2,085 51.631 2.00%
2018-03-02 0 0.500 0.495 0.510 0.495 0.510 672,000 338,160 0.5032 51.80 51.29 52.84 51.29 52.84 6,486 52.136 -5.66%
2018-03-01 0 0.530 0.520 0.530 0.495 0.530 2,136,000 1,089,360 0.5100 54.91 53.88 54.91 51.29 54.91 20,616 52.839 3.92%
2018-02-28 0 0.510 0.510 0.530 0.510 0.530 912,000 473,520 0.5192 52.84 52.84 54.91 52.84 54.91 8,803 53.794 -8.93%
2018-02-27 0 0.560 0.530 0.580 0.500 0.580 1,260,000 676,440 0.5369 58.02 54.91 60.09 51.80 60.09 12,161 55.622 9.80%
2018-02-26 0 0.510 0.510 0.530 0.510 0.540 696,000 355,680 0.5110 52.84 52.84 54.91 52.84 55.95 6,718 52.947 0.00%
2018-02-23 0 0.510 0.485 0.510 0.510 0.510 12,000 6,120 0.5100 52.84 50.25 52.84 52.84 52.84 116 52.839 3.03%
2018-02-22 0 0.495 0.475 0.495 0.500 0.510 216,000 109,560 0.5072 51.29 49.21 51.29 51.80 52.84 2,085 52.552 -1.00%
2018-02-21 0 0.500 0.485 0.510 0.500 0.500 216,000 108,000 0.5000 51.80 50.25 52.84 51.80 51.80 2,085 51.803 0.00%
2018-02-20 0 0.500 0.490 0.510 0.490 0.520 372,000 187,680 0.5045 51.80 50.77 52.84 50.77 53.88 3,591 52.271 5.26%
2018-02-15 0 0.475 0.480 0.510 0.475 0.500 144,000 70,320 0.4883 49.21 49.73 52.84 49.21 51.80 1,390 50.595 -1.04%
2018-02-14 0 0.480 0.465 0.480 0.450 0.510 1,296,000 610,860 0.4713 49.73 48.18 49.73 46.62 52.84 12,509 48.834 5.49%
2018-02-13 0 0.455 0.455 0.470 0.450 0.455 84,000 38,160 0.4543 47.14 47.14 48.70 46.62 47.14 811 47.067 1.11%
2018-02-12 0 0.450 0.450 0.455 0.440 0.480 612,000 285,840 0.4671 46.62 46.62 47.14 45.59 49.73 5,907 48.390 0.00%
2018-02-09 0 0.450 0.440 0.450 0.435 0.470 696,000 311,040 0.4469 46.62 45.59 46.62 45.07 48.70 6,718 46.301 -4.26%
2018-02-08 0 0.470 0.460 0.470 0.470 0.475 84,000 39,540 0.4707 48.70 47.66 48.70 48.70 49.21 811 48.769 -1.05%
2018-02-07 0 0.475 0.470 0.480 0.455 0.475 804,000 376,020 0.4677 49.21 48.70 49.73 47.14 49.21 7,760 48.455 6.74%
2018-02-06 0 0.445 0.445 0.450 0.440 0.470 2,028,000 919,800 0.4536 46.10 46.10 46.62 45.59 48.70 19,574 46.991 -8.25%
2018-02-05 0 0.485 0.485 0.490 0.470 0.490 780,000 372,600 0.4777 50.25 50.25 50.77 48.70 50.77 7,528 49.492 0.00%
2018-02-02 0 0.485 0.475 0.490 0.470 0.485 396,000 189,180 0.4777 50.25 49.21 50.77 48.70 50.25 3,822 49.496 2.11%
2018-02-01 0 0.475 0.475 0.480 0.470 0.485 732,000 349,440 0.4774 49.21 49.21 49.73 48.70 50.25 7,065 49.459 -3.06%
2018-01-31 0 0.490 0.485 0.490 0.480 0.490 972,000 468,300 0.4818 50.77 50.25 50.77 49.73 50.77 9,382 49.917 0.00%
2018-01-30 0 0.490 0.490 0.495 0.485 0.495 456,000 222,540 0.4880 50.77 50.77 51.29 50.25 51.29 4,401 50.563 -2.00%
2018-01-29 0 0.500 0.490 0.510 0.495 0.510 672,000 337,860 0.5028 51.80 50.77 52.84 51.29 52.84 6,486 52.090 0.00%
2018-01-26 0 0.500 0.500 0.510 0.485 0.520 2,136,000 1,056,720 0.4947 51.80 51.80 52.84 50.25 53.88 20,616 51.256 3.09%
2018-01-25 0 0.485 0.485 0.490 0.485 0.510 1,560,000 762,660 0.4889 50.25 50.25 50.77 50.25 52.84 15,057 50.652 -3.00%
2018-01-24 0 0.500 0.490 0.500 0.490 0.510 1,248,000 618,240 0.4954 51.80 50.77 51.80 50.77 52.84 12,046 51.325 0.00%
2018-01-23 0 0.500 0.500 0.510 0.470 0.510 1,819,000 905,730 0.4979 51.80 51.80 52.84 48.70 52.84 17,557 51.589 0.00%
2018-01-22 0 0.500 0.500 0.510 0.490 0.530 2,160,000 1,102,560 0.5104 51.80 51.80 52.84 50.77 54.91 20,848 52.885 3.09%
2018-01-19 0 0.485 0.485 0.490 0.485 0.510 1,560,000 772,800 0.4954 50.25 50.25 50.77 50.25 52.84 15,057 51.325 -2.02%
2018-01-18 0 0.495 0.490 0.500 0.485 0.530 3,624,000 1,857,900 0.5127 51.29 50.77 51.80 50.25 54.91 34,978 53.116 2.06%
2018-01-17 0 0.485 0.480 0.490 0.480 0.500 3,696,000 1,796,940 0.4862 50.25 49.73 50.77 49.73 51.80 35,673 50.372 -3.00%
2018-01-16 0 0.500 0.500 0.510 0.500 0.510 1,524,000 762,240 0.5002 51.80 51.80 52.84 51.80 52.84 14,709 51.820 0.00%
2018-01-15 0 0.500 0.500 0.510 0.500 0.530 6,480,000 3,323,280 0.5129 51.80 51.80 52.84 51.80 54.91 62,544 53.135 -9.09%
2018-01-12 0 0.550 0.550 0.560 0.540 0.590 4,332,000 2,441,160 0.5635 56.98 56.98 58.02 55.95 61.13 41,812 58.384 -6.78%
2018-01-11 0 0.590 0.590 0.600 0.580 0.640 4,380,000 2,669,280 0.6094 61.13 61.13 62.16 60.09 66.31 42,275 63.140 0.00%
2018-01-10 0 0.590 0.590 0.600 0.580 0.650 6,096,000 3,699,720 0.6069 61.13 61.13 62.16 60.09 67.34 58,838 62.880 -7.81%
2018-01-09 0 0.640 0.640 0.650 0.495 0.710 178,416,000 93,337,200 0.5231 66.31 66.31 67.34 51.29 73.56 1,722,053 54.201 28.00%
2018-01-08 0 0.500 0.500 0.510 0.500 0.510 684,000 342,600 0.5009 51.80 51.80 52.84 51.80 52.84 6,602 51.894 -1.96%
2018-01-05 0 0.510 0.500 0.510 0.500 0.530 1,260,000 642,840 0.5102 52.84 51.80 52.84 51.80 54.91 12,161 52.859 0.00%
2018-01-04 0 0.510 0.500 0.510 0.500 0.510 420,000 212,400 0.5057 52.84 51.80 52.84 51.80 52.84 4,054 52.395 2.00%
2018-01-03 0 0.500 0.500 0.510 0.480 0.500 1,404,000 695,160 0.4951 51.80 51.80 52.84 49.73 51.80 13,551 51.299 3.09%
2018-01-02 0 0.485 0.485 0.495 0.485 0.490 1,284,000 624,480 0.4864 50.25 50.25 51.29 50.25 50.77 12,393 50.390 -1.02%
2017-12-29 0 0.490 0.490 0.495 0.485 0.500 1,896,000 930,540 0.4908 50.77 50.77 51.29 50.25 51.80 18,300 50.849 -3.92%
2017-12-28 0 0.510 0.500 0.510 0.490 0.530 852,000 428,280 0.5027 52.84 51.80 52.84 50.77 54.91 8,223 52.081 -1.92%
2017-12-27 0 0.520 0.510 0.520 0.470 0.540 4,464,000 2,230,260 0.4996 53.88 52.84 53.88 48.70 55.95 43,086 51.763 10.64%
2017-12-22 0 0.470 0.460 0.470 0.455 0.475 1,740,000 813,780 0.4677 48.70 47.66 48.70 47.14 49.21 16,794 48.456 -2.08%
2017-12-21 0 0.480 0.470 0.480 0.460 0.485 1,776,000 831,420 0.4681 49.73 48.70 49.73 47.66 50.25 17,142 48.503 3.23%
2017-12-20 0 0.465 0.460 0.470 0.455 0.470 1,884,000 871,620 0.4626 48.18 47.66 48.70 47.14 48.70 18,184 47.933 -3.12%
2017-12-19 0 0.480 0.470 0.480 0.445 0.510 5,448,000 2,582,280 0.4740 49.73 48.70 49.73 46.10 52.84 52,584 49.108 6.67%
2017-12-18 0 0.450 0.445 0.455 0.430 0.465 4,404,000 1,969,860 0.4473 46.62 46.10 47.14 44.55 48.18 42,507 46.342 -3.23%
2017-12-15 0 0.465 0.460 0.470 0.460 0.480 2,928,000 1,381,200 0.4717 48.18 47.66 48.70 47.66 49.73 28,261 48.873 -3.12%
2017-12-14 0 0.480 0.475 0.485 0.480 0.490 2,052,000 987,840 0.4814 49.73 49.21 50.25 49.73 50.77 19,806 49.877 -3.03%
2017-12-13 0 0.495 0.490 0.500 0.480 0.500 4,272,000 2,094,300 0.4902 51.29 50.77 51.80 49.73 51.80 41,233 50.792 -4.81%
2017-12-12 0 0.520 0.500 0.520 0.485 0.520 5,352,000 2,673,480 0.4995 53.88 51.80 53.88 50.25 53.88 51,657 51.754 1.96%
2017-12-11 0 0.510 0.500 0.510 0.470 0.530 3,924,000 1,975,800 0.5035 52.84 51.80 52.84 48.70 54.91 37,874 52.168 4.08%
2017-12-08 0 0.490 0.490 0.510 0.480 0.540 8,460,000 4,229,880 0.5000 50.77 50.77 52.84 49.73 55.95 81,655 51.802 2.08%
2017-12-07 0 0.480 0.475 0.485 0.470 0.660 29,004,000 14,948,640 0.5154 49.73 49.21 50.25 48.70 68.38 279,944 53.399 -27.27%
2017-12-06 0 0.660 0.660 0.670 0.660 0.700 1,932,000 1,306,560 0.6763 68.38 68.38 69.42 68.38 72.52 18,647 70.066 -7.04%
2017-12-05 0 0.710 0.710 0.720 0.710 0.750 1,557,331 1,129,305 0.7252 73.56 73.56 74.60 73.56 77.70 15,031 75.131 -5.33%
2017-12-04 0 0.750 0.750 0.760 0.720 0.770 3,600,000 2,685,840 0.7461 77.70 77.70 78.74 74.60 79.78 34,747 77.297 5.63%
2017-12-01 0 0.710 0.710 0.720 0.680 0.720 5,004,000 3,496,800 0.6988 73.56 73.56 74.60 70.45 74.60 48,298 72.400 -2.74%
2017-11-30 0 0.730 0.730 0.740 0.690 0.790 5,832,000 4,296,120 0.7366 75.63 75.63 76.67 71.49 81.85 56,290 76.321 -6.41%
2017-11-29 0 0.780 0.770 0.790 0.770 0.830 2,544,000 2,013,000 0.7913 80.81 79.78 81.85 79.78 85.99 24,554 81.981 -2.50%
2017-11-28 0 0.800 0.790 0.810 0.780 0.830 732,000 589,320 0.8051 82.89 81.85 83.92 80.81 85.99 7,065 83.412 0.00%
2017-11-27 0 0.800 0.800 0.820 0.740 0.840 9,744,000 7,716,000 0.7919 82.89 82.89 84.96 76.67 87.03 94,048 82.043 -5.88%
2017-11-24 0 0.850 0.840 0.850 0.830 0.860 2,136,000 1,803,360 0.8443 88.07 87.03 88.07 85.99 89.10 20,616 87.472 0.00%
2017-11-23 0 0.850 0.850 0.880 0.830 0.920 7,718,353 6,649,280 0.8615 88.07 88.07 91.17 85.99 95.32 74,497 89.256 -6.59%
2017-11-22 0 0.910 0.910 0.930 0.810 0.980 12,368,789 11,046,326 0.8931 94.28 94.28 96.35 83.92 101.5 119,382 92.529 -9.90%
2017-11-21 0 1.010 1.000 1.010 0.960 1.190 11,016,000 11,611,200 1.0540 104.6 103.6 104.6 99.46 123.3 106,325 109.20 -14.41%
2017-11-20 0 1.180 1.180 1.200 0.900 1.190 31,177,081 34,504,251 1.1067 122.3 122.3 124.3 93.25 123.3 300,918 114.66 32.58%
2017-11-17 0 0.890 0.890 0.900 0.890 0.920 3,647,803 3,280,870 0.8994 92.21 92.21 93.25 92.21 95.32 35,208 93.185 -1.11%
2017-11-16 0 0.900 0.880 0.920 0.870 0.930 3,684,000 3,312,360 0.8991 93.25 91.17 95.32 90.14 96.35 35,558 93.155 -1.10%
2017-11-15 0 0.910 0.890 0.920 0.800 0.930 12,720,000 11,064,480 0.8698 94.28 92.21 95.32 82.89 96.35 122,772 90.122 1.11%
2017-11-14 0 0.900 0.900 0.910 0.890 0.960 3,132,000 2,813,640 0.8984 93.25 93.25 94.28 92.21 99.46 30,230 93.075 -3.23%
2017-11-13 0 0.930 0.930 0.950 0.930 1.020 2,664,000 2,526,240 0.9483 96.35 96.35 98.43 96.35 105.7 25,713 98.249 -6.06%
2017-11-10 0 0.990 0.990 1.000 0.880 1.040 8,544,000 8,322,960 0.9741 102.6 102.6 103.6 91.17 107.8 82,466 100.93 11.24%
2017-11-09 0 0.890 0.900 0.910 0.840 1.020 13,370,709 12,252,707 0.9164 92.21 93.25 94.28 87.03 105.7 129,053 94.943 -11.88%
2017-11-08 0 1.010 1.000 1.020 0.940 1.080 19,452,850 19,363,750 0.9954 104.6 103.6 105.7 97.39 111.9 187,757 103.13 -5.61%
2017-11-07 0 1.070 1.070 1.090 1.030 1.120 7,404,000 8,042,040 1.0862 110.9 110.9 112.9 106.7 116.0 71,463 112.53 -0.93%
2017-11-06 0 1.080 1.060 1.080 1.040 1.170 9,292,812 10,160,364 1.0934 111.9 109.8 111.9 107.8 121.2 89,693 113.28 -6.09%
2017-11-03 0 1.150 1.140 1.150 1.130 1.190 4,251,131 4,926,235 1.1588 119.1 118.1 119.1 117.1 123.3 41,031 120.06 1.77%
2017-11-02 0 1.130 1.130 1.150 1.120 1.240 6,552,000 7,746,960 1.1824 117.1 117.1 119.1 116.0 128.5 63,239 122.50 -5.04%
2017-11-01 0 1.190 1.190 1.200 1.170 1.270 6,408,000 7,805,040 1.2180 123.3 123.3 124.3 121.2 131.6 61,849 126.19 2.59%
2017-10-31 0 1.160 1.160 1.180 1.150 1.180 5,184,000 6,054,240 1.1679 120.2 120.2 122.3 119.1 122.3 50,035 121.00 -0.85%
2017-10-30 0 1.170 1.150 1.170 1.150 1.190 4,848,000 5,670,360 1.1696 121.2 119.1 121.2 119.1 123.3 46,792 121.18 -1.68%
2017-10-27 0 1.190 1.160 1.200 1.150 1.230 6,516,000 7,702,920 1.1822 123.3 120.2 124.3 119.1 127.4 62,892 122.48 -3.25%
2017-10-26 0 1.230 1.210 1.240 1.160 1.230 7,020,000 8,440,920 1.2024 127.4 125.4 128.5 120.2 127.4 67,756 124.58 4.24%
2017-10-25 0 1.180 1.200 1.210 1.170 1.250 5,856,000 7,099,560 1.2124 122.3 124.3 125.4 121.2 129.5 56,522 125.61 -4.84%
2017-10-24 0 1.240 1.220 1.240 1.220 1.270 4,812,000 5,992,920 1.2454 128.5 126.4 128.5 126.4 131.6 46,445 129.03 -3.88%
2017-10-23 0 1.290 1.280 1.300 1.210 1.290 7,296,000 9,155,400 1.2549 133.7 132.6 134.7 125.4 133.7 70,420 130.01 0.78%
2017-10-20 0 1.280 1.270 1.290 1.270 1.320 4,476,000 5,803,320 1.2965 132.6 131.6 133.7 131.6 136.8 43,202 134.33 -3.76%
2017-10-19 0 1.330 1.290 1.330 1.260 1.360 8,352,000 10,984,200 1.3152 137.8 133.7 137.8 130.5 140.9 80,613 136.26 0.00%
2017-10-18 0 1.330 1.320 1.340 1.260 1.360 8,532,000 11,258,640 1.3196 137.8 136.8 138.8 130.5 140.9 82,350 136.72 6.40%
2017-10-17 0 1.250 1.240 1.270 1.230 1.290 11,112,000 13,945,560 1.2550 129.5 128.5 131.6 127.4 133.7 107,252 130.03 -0.79%
2017-10-16 0 1.260 1.240 1.270 1.170 1.270 10,884,000 13,202,640 1.2130 130.5 128.5 131.6 121.2 131.6 105,051 125.68 2.44%
2017-10-13 0 1.230 1.210 1.230 1.110 1.260 8,916,000 10,797,840 1.2111 127.4 125.4 127.4 115.0 130.5 86,056 125.47 6.96%
2017-10-12 0 1.150 1.150 1.160 1.130 1.260 12,504,000 14,675,520 1.1737 119.1 119.1 120.2 117.1 130.5 120,687 121.60 -10.16%
2017-10-11 0 1.280 1.240 1.280 1.240 1.350 9,876,000 12,898,560 1.3061 132.6 128.5 132.6 128.5 139.9 95,322 135.32 -2.29%
2017-10-10 0 1.310 1.300 1.320 1.300 1.370 8,208,000 10,949,760 1.3340 135.7 134.7 136.8 134.7 141.9 79,223 138.21 -3.68%
2017-10-09 0 1.360 1.350 1.370 1.320 1.430 12,372,000 16,982,880 1.3727 140.9 139.9 141.9 136.8 148.2 119,413 142.22 0.00%
2017-10-06 0 1.360 1.360 1.380 1.180 1.410 45,036,000 58,658,640 1.3025 140.9 140.9 143.0 122.3 146.1 434,683 134.95 15.25%
2017-10-04 0 1.180 1.150 1.180 0.980 1.350 29,448,000 31,996,880 1.0866 122.3 119.1 122.3 101.5 139.9 284,229 112.57 20.41%
2017-10-03 0 0.980 0.970 0.980 0.950 1.040 12,256,000 11,984,400 0.9778 101.5 100.5 101.5 98.43 107.8 118,294 101.31 3.16%
2017-09-29 0 0.950 0.940 0.960 0.920 0.980 11,016,000 10,482,240 0.9515 98.43 97.39 99.46 95.32 101.5 106,325 98.586 -2.06%
2017-09-28 0 0.970 0.930 1.100 0.820 1.000 27,312,000 23,485,080 0.8599 100.5 96.35 114.0 84.96 103.6 263,613 89.089 15.48%
2017-09-27 0 0.840 0.830 0.840 0.830 0.860 5,484,000 4,594,560 0.8378 87.03 85.99 87.03 85.99 89.10 52,931 86.803 0.00%
2017-09-26 0 0.840 0.830 0.840 0.820 0.860 6,732,000 5,639,520 0.8377 87.03 85.99 87.03 84.96 89.10 64,977 86.793 0.00%
2017-09-25 0 0.840 0.820 0.840 0.790 0.870 21,816,000 18,148,320 0.8319 87.03 84.96 87.03 81.85 90.14 210,566 86.188 5.00%
2017-09-22 0 0.800 0.790 0.810 0.750 0.830 14,484,000 11,625,360 0.8026 82.89 81.85 83.92 77.70 85.99 139,798 83.158 -2.44%
2017-09-21 0 0.820 0.810 0.820 0.800 0.850 10,236,000 8,400,840 0.8207 84.96 83.92 84.96 82.89 88.07 98,797 85.031 -3.53%
2017-09-20 0 0.850 0.840 0.850 0.830 0.870 10,584,000 8,973,480 0.8478 88.07 87.03 88.07 85.99 90.14 102,156 87.841 0.00%
2017-09-19 0 0.850 0.840 0.850 0.830 0.890 10,632,000 9,044,640 0.8507 88.07 87.03 88.07 85.99 92.21 102,619 88.138 0.00%
2017-09-18 0 0.850 0.830 0.850 0.830 0.850 12,336,000 10,411,200 0.8440 88.07 85.99 88.07 85.99 88.07 119,066 87.441 1.19%
2017-09-15 0 0.840 0.830 0.840 0.830 0.850 6,156,000 5,176,920 0.8410 87.03 85.99 87.03 85.99 88.07 59,417 87.128 -1.18%
2017-09-14 0 0.850 0.840 0.850 0.830 0.860 9,780,000 8,295,360 0.8482 88.07 87.03 88.07 85.99 89.10 94,396 87.879 2.41%
2017-09-13 0 0.830 0.820 0.830 0.810 0.900 19,427,650 16,347,807 0.8415 85.99 84.96 85.99 83.92 93.25 187,514 87.182 2.47%
2017-09-12 0 0.810 0.810 0.820 0.750 0.820 16,092,000 12,760,680 0.7930 83.92 83.92 84.96 77.70 84.96 155,318 82.158 0.00%
2017-09-11 0 0.810 0.800 0.810 0.770 0.930 24,436,000 20,980,200 0.8586 83.92 82.89 83.92 79.78 96.35 235,854 88.954 -10.00%
2017-09-08 0 0.900 0.890 0.910 0.870 0.950 26,600,000 24,086,800 0.9055 93.25 92.21 94.28 90.14 98.43 256,741 93.818 4.65%
2017-09-07 0 0.860 0.870 0.880 0.800 0.870 29,208,000 24,625,680 0.8431 89.10 90.14 91.17 82.89 90.14 281,913 87.352 7.50%
2017-09-06 0 0.800 0.790 0.810 0.740 0.840 30,846,000 24,607,320 0.7977 82.89 81.85 83.92 76.67 87.03 297,722 82.652 8.11%
2017-09-05 0 0.740 0.730 0.740 0.630 0.750 45,490,000 31,555,780 0.6937 76.67 75.63 76.67 65.27 77.70 439,065 71.870 19.35%
2017-09-04 0 0.620 0.620 0.630 0.590 0.620 12,348,000 7,517,520 0.6088 64.24 64.24 65.27 61.13 64.24 119,182 63.076 3.33%
2017-09-01 0 0.600 0.580 0.600 0.590 0.600 11,640,000 6,896,160 0.5925 62.16 60.09 62.16 61.13 62.16 112,348 61.382 -1.64%
2017-08-31 0 0.610 0.600 0.610 0.570 0.620 19,764,000 11,920,800 0.6032 63.20 62.16 63.20 59.06 64.24 190,760 62.491 0.00%
2017-08-30 0 0.610 0.600 0.620 0.610 0.630 18,360,000 11,358,240 0.6186 63.20 62.16 64.24 63.20 65.27 177,209 64.095 0.00%
2017-08-29 0 0.610 0.600 0.610 0.590 0.640 31,824,000 19,591,200 0.6156 63.20 62.16 63.20 61.13 66.31 307,162 63.781 -1.61%
2017-08-28 0 0.620 0.600 0.620 0.600 0.630 24,716,000 15,276,120 0.6181 64.24 62.16 64.24 62.16 65.27 238,556 64.036 1.64%
2017-08-25 0 0.610 0.610 0.620 0.590 0.640 62,108,000 36,771,480 0.5921 63.20 63.20 64.24 61.13 66.31 599,460 61.341 3.39%
2017-08-24 0 0.590 0.590 0.600 0.540 0.610 33,636,000 19,270,320 0.5729 61.13 61.13 62.16 55.95 63.20 324,651 59.357 9.26%
2017-08-22 0 0.540 0.530 0.540 0.510 0.540 10,476,000 5,542,680 0.5291 55.95 54.91 55.95 52.84 55.95 101,113 54.817 5.88%
2017-08-21 0 0.510 0.510 0.520 0.500 0.530 6,936,000 3,594,120 0.5182 52.84 52.84 53.88 51.80 54.91 66,946 53.687 -1.92%
2017-08-18 0 0.520 0.500 0.520 0.485 0.560 285,696,000 137,889,780 0.4826 53.88 51.80 53.88 50.25 58.02 2,757,509 50.005 4.00%
2017-08-17 0 0.500 0.495 0.500 0.495 0.530 8,028,000 4,086,600 0.5090 51.80 51.29 51.80 51.29 54.91 77,485 52.740 -1.96%
2017-08-16 0 0.510 0.510 0.520 0.480 0.540 9,624,000 4,893,600 0.5085 52.84 52.84 53.88 49.73 55.95 92,890 52.682 4.08%
2017-08-15 0 0.490 0.495 0.500 0.455 0.495 10,908,000 5,216,340 0.4782 50.77 51.29 51.80 47.14 51.29 105,283 49.546 7.69%
2017-08-14 0 0.455 0.455 0.465 0.455 0.480 9,828,000 4,610,040 0.4691 47.14 47.14 48.18 47.14 49.73 94,859 48.599 -4.21%
2017-08-11 0 0.475 0.465 0.475 0.445 0.475 10,056,000 4,625,040 0.4599 49.21 48.18 49.21 46.10 49.21 97,059 47.652 4.40%
2017-08-10 0 0.455 0.440 0.455 0.440 0.475 8,532,000 3,992,580 0.4680 47.14 45.59 47.14 45.59 49.21 82,350 48.483 -2.15%
2017-08-09 0 0.465 0.460 0.470 0.455 0.470 5,856,000 2,732,940 0.4667 48.18 47.66 48.70 47.14 48.70 56,522 48.352 2.20%
2017-08-08 0 0.455 0.455 0.460 0.445 0.480 7,332,000 3,441,420 0.4694 47.14 47.14 47.66 46.10 49.73 70,768 48.630 -5.21%
2017-08-07 0 0.480 0.470 0.480 0.465 0.490 5,988,000 2,871,300 0.4795 49.73 48.70 49.73 48.18 50.77 57,796 49.680 1.05%
2017-08-04 0 0.475 0.465 0.480 0.450 0.500 11,580,000 5,490,720 0.4742 49.21 48.18 49.73 46.62 51.80 111,769 49.126 -2.06%
2017-08-03 0 0.485 0.475 0.490 0.480 0.520 8,592,000 4,272,540 0.4973 50.25 49.21 50.77 49.73 53.88 82,929 51.520 -4.90%
2017-08-02 0 0.510 0.510 0.520 0.510 0.540 15,876,000 8,307,600 0.5233 52.84 52.84 53.88 52.84 55.95 153,234 54.215 0.00%
2017-08-01 0 0.510 0.510 0.520 0.500 0.560 17,340,000 9,215,160 0.5314 52.84 52.84 53.88 51.80 58.02 167,364 55.061 3.03%
2017-07-31 0 0.495 0.495 0.500 0.470 0.500 16,202,000 7,851,330 0.4846 51.29 51.29 51.80 48.70 51.80 156,380 50.207 6.45%
2017-07-28 0 0.465 0.465 0.470 0.460 0.470 18,240,000 8,445,120 0.4630 48.18 48.18 48.70 47.66 48.70 176,051 47.970 2.20%
2017-07-27 0 0.455 0.455 0.460 0.455 0.470 14,124,000 6,575,700 0.4656 47.14 47.14 47.66 47.14 48.70 136,323 48.236 -1.09%
2017-07-26 0 0.460 0.450 0.460 0.460 0.475 13,452,000 6,222,300 0.4626 47.66 46.62 47.66 47.66 49.21 129,837 47.924 -1.08%
2017-07-25 0 0.465 0.460 0.465 0.450 0.465 14,100,000 6,500,220 0.4610 48.18 47.66 48.18 46.62 48.18 136,092 47.764 0.00%
2017-07-24 0 0.465 0.465 0.475 0.455 0.480 15,552,000 7,355,400 0.4730 48.18 48.18 49.21 47.14 49.73 150,106 49.001 2.20%
2017-07-21 0 0.455 0.455 0.460 0.435 0.460 10,042,000 4,443,700 0.4425 47.14 47.14 47.66 45.07 47.66 96,924 45.847 4.60%
2017-07-20 0 0.435 0.420 0.435 0.420 0.435 14,196,000 6,059,400 0.4268 45.07 43.51 45.07 43.51 45.07 137,018 44.223 3.57%
2017-07-19 0 0.420 0.415 0.430 0.415 0.425 15,240,000 6,429,540 0.4219 43.51 43.00 44.55 43.00 44.03 147,095 43.710 1.20%
2017-07-18 0 0.415 0.415 0.420 0.415 0.425 14,628,000 6,130,620 0.4191 43.00 43.00 43.51 43.00 44.03 141,188 43.422 1.22%
2017-07-17 0 0.410 0.405 0.415 0.410 0.430 14,916,000 6,235,200 0.4180 42.48 41.96 43.00 42.48 44.55 143,968 43.310 -3.53%
2017-07-14 0 0.425 0.425 0.435 0.420 0.440 15,108,000 6,504,120 0.4305 44.03 44.03 45.07 43.51 45.59 145,821 44.603 0.00%
2017-07-13 0 0.425 0.425 0.435 0.415 0.435 11,844,000 5,048,340 0.4262 44.03 44.03 45.07 43.00 45.07 114,317 44.161 2.41%
2017-07-12 0 0.415 0.400 0.415 0.390 0.415 10,224,000 4,121,520 0.4031 43.00 41.44 43.00 40.41 43.00 98,681 41.766 5.06%
2017-07-11 0 0.395 0.390 0.405 0.390 0.425 11,400,000 4,637,280 0.4068 40.92 40.41 41.96 40.41 44.03 110,032 42.145 2.60%
2017-07-10 0 0.385 0.380 0.385 0.375 0.390 11,940,000 4,585,380 0.3840 39.89 39.37 39.89 38.85 40.41 115,244 39.789 4.05%
2017-07-07 0 0.370 0.365 0.370 0.365 0.390 16,740,000 6,292,620 0.3759 38.33 37.82 38.33 37.82 40.41 161,573 38.946 1.37%
2017-07-06 0 0.365 0.360 0.370 0.355 0.370 15,108,000 5,524,200 0.3656 37.82 37.30 38.33 36.78 38.33 145,821 37.883 -1.35%
2017-07-05 0 0.370 0.360 0.375 0.360 0.375 12,780,000 4,729,860 0.3701 38.33 37.30 38.85 37.30 38.85 123,351 38.345 1.37%
2017-07-04 0 0.365 0.360 0.365 0.360 0.385 13,524,000 5,067,360 0.3747 37.82 37.30 37.82 37.30 39.89 130,532 38.821 -5.19%
2017-07-03 0 0.385 0.380 0.395 0.375 0.385 10,416,000 3,962,520 0.3804 39.89 39.37 40.92 38.85 39.89 100,534 39.415 2.67%
2017-06-30 0 0.375 0.370 0.380 0.375 0.395 10,728,000 4,111,800 0.3833 38.85 38.33 39.37 38.85 40.92 103,546 39.710 -2.60%
2017-06-29 0 0.385 0.375 0.385 0.365 0.410 13,452,000 5,134,560 0.3817 39.89 38.85 39.89 37.82 42.48 129,837 39.546 1.32%
2017-06-28 0 0.380 0.375 0.380 0.380 0.390 5,388,000 2,077,740 0.3856 39.37 38.85 39.37 39.37 40.41 52,004 39.953 0.00%
2017-06-27 0 0.380 0.375 0.385 0.350 0.410 12,216,000 4,863,240 0.3981 39.37 38.85 39.89 36.26 42.48 117,908 41.246 -8.43%
2017-06-26 0 0.415 0.405 0.415 0.410 0.420 8,208,000 3,377,340 0.4115 43.00 41.96 43.00 42.48 43.51 79,223 42.631 1.22%
2017-06-23 0 0.410 0.410 0.415 0.405 0.420 8,448,000 3,498,240 0.4141 42.48 42.48 43.00 41.96 43.51 81,539 42.903 -1.20%
2017-06-22 0 0.415 0.410 0.420 0.415 0.425 8,532,000 3,574,740 0.4190 43.00 42.48 43.51 43.00 44.03 82,350 43.409 -2.35%
2017-06-21 0 0.425 0.415 0.425 0.415 0.435 8,100,000 3,454,980 0.4265 44.03 43.00 44.03 43.00 45.07 78,180 44.192 -2.30%
2017-06-20 0 0.435 0.430 0.435 0.425 0.440 8,400,000 3,611,700 0.4300 45.07 44.55 45.07 44.03 45.59 81,076 44.547 2.35%
2017-06-19 0 0.425 0.420 0.425 0.420 0.445 9,540,000 4,076,220 0.4273 44.03 43.51 44.03 43.51 46.10 92,079 44.269 2.41%
2017-06-16 0 0.415 0.415 0.425 0.415 0.430 7,668,000 3,249,000 0.4237 43.00 43.00 44.03 43.00 44.55 74,011 43.899 -1.19%
2017-06-15 0 0.420 0.415 0.420 0.410 0.440 10,212,000 4,324,500 0.4235 43.51 43.00 43.51 42.48 45.59 98,565 43.875 -5.62%
2017-06-14 0 0.445 0.435 0.445 0.440 0.450 6,744,000 2,991,900 0.4436 46.10 45.07 46.10 45.59 46.62 65,092 45.964 -1.11%
2017-06-13 0 0.450 0.440 0.450 0.445 0.455 6,804,000 3,041,820 0.4471 46.62 45.59 46.62 46.10 47.14 65,672 46.319 0.00%
2017-06-12 0 0.450 0.440 0.450 0.435 0.455 8,088,000 3,629,700 0.4488 46.62 45.59 46.62 45.07 47.14 78,065 46.496 0.00%
2017-06-09 0 0.450 0.445 0.450 0.430 0.455 6,520,000 2,901,880 0.4451 46.62 46.10 46.62 44.55 47.14 62,930 46.113 2.27%
2017-06-08 0 0.440 0.435 0.445 0.415 0.450 8,988,000 3,825,060 0.4256 45.59 45.07 46.10 43.00 46.62 86,751 44.092 7.32%
2017-06-07 0 0.410 0.410 0.415 0.410 0.425 8,724,000 3,630,900 0.4162 42.48 42.48 43.00 42.48 44.03 84,203 43.121 0.00%
2017-06-06 0 0.410 0.405 0.415 0.405 0.415 5,940,000 2,449,020 0.4123 42.48 41.96 43.00 41.96 43.00 57,332 42.716 0.00%
2017-06-05 0 0.410 0.405 0.425 0.405 0.425 8,976,000 3,748,560 0.4176 42.48 41.96 44.03 41.96 44.03 86,635 43.268 -1.20%
2017-06-02 0 0.415 0.410 0.415 0.400 0.435 11,136,000 4,701,180 0.4222 43.00 42.48 43.00 41.44 45.07 107,484 43.739 -4.60%
2017-06-01 0 0.435 0.435 0.440 0.430 0.435 6,540,000 2,838,660 0.4340 45.07 45.07 45.59 44.55 45.07 63,123 44.970 1.16%
2017-05-31 0 0.430 0.425 0.430 0.420 0.440 8,676,000 3,745,980 0.4318 44.55 44.03 44.55 43.51 45.59 83,740 44.734 -2.27%
2017-05-29 0 0.440 0.435 0.445 0.435 0.440 8,100,000 3,536,700 0.4366 45.59 45.07 46.10 45.07 45.59 78,180 45.238 1.15%
2017-05-26 0 0.435 0.435 0.440 0.430 0.445 8,460,000 3,714,960 0.4391 45.07 45.07 45.59 44.55 46.10 81,655 45.496 0.00%
2017-05-25 0 0.435 0.430 0.440 0.435 0.460 13,368,000 5,891,400 0.4407 45.07 44.55 45.59 45.07 47.66 129,027 45.660 -5.43%
2017-05-24 0 0.460 0.455 0.460 0.460 0.465 9,720,000 4,483,980 0.4613 47.66 47.14 47.66 47.66 48.18 93,816 47.795 -2.13%
2017-05-23 0 0.470 0.460 0.470 0.460 0.475 9,672,000 4,499,820 0.4652 48.70 47.66 48.70 47.66 49.21 93,353 48.202 2.17%
2017-05-22 0 0.460 0.455 0.465 0.450 0.460 8,724,000 3,993,060 0.4577 47.66 47.14 48.18 46.62 47.66 84,203 47.422 1.10%
2017-05-19 0 0.455 0.445 0.455 0.445 0.460 9,660,000 4,375,740 0.4530 47.14 46.10 47.14 46.10 47.66 93,237 46.931 2.25%
2017-05-18 0 0.445 0.445 0.450 0.445 0.460 8,172,000 3,718,440 0.4550 46.10 46.10 46.62 46.10 47.66 78,875 47.143 -3.26%
2017-05-17 0 0.460 0.455 0.460 0.450 0.460 8,532,000 3,884,520 0.4553 47.66 47.14 47.66 46.62 47.66 82,350 47.171 0.00%
2017-05-16 0 0.460 0.450 0.460 0.450 0.460 7,728,000 3,509,520 0.4541 47.66 46.62 47.66 46.62 47.66 74,590 47.051 1.10%
2017-05-15 0 0.455 0.450 0.455 0.450 0.460 8,184,000 3,722,760 0.4549 47.14 46.62 47.14 46.62 47.66 78,991 47.129 1.11%
2017-05-12 0 0.450 0.445 0.450 0.445 0.460 8,772,000 3,997,680 0.4557 46.62 46.10 46.62 46.10 47.66 84,666 47.217 -2.17%
2017-05-11 0 0.460 0.450 0.460 0.450 0.465 11,532,000 5,264,460 0.4565 47.66 46.62 47.66 46.62 48.18 111,306 47.297 2.22%
2017-05-10 0 0.450 0.445 0.455 0.445 0.455 9,204,000 4,150,500 0.4509 46.62 46.10 47.14 46.10 47.14 88,836 46.721 1.12%
2017-05-09 0 0.445 0.440 0.445 0.435 0.465 10,896,000 4,886,280 0.4484 46.10 45.59 46.10 45.07 48.18 105,167 46.462 -3.26%
2017-05-08 0 0.460 0.450 0.460 0.455 0.465 7,680,000 3,509,640 0.4570 47.66 46.62 47.66 47.14 48.18 74,127 47.347 1.10%
2017-05-05 0 0.455 0.450 0.455 0.455 0.465 7,608,000 3,488,520 0.4585 47.14 46.62 47.14 47.14 48.18 73,432 47.507 0.00%
2017-05-04 0 0.455 0.455 0.460 0.455 0.475 10,296,000 4,789,920 0.4652 47.14 47.14 47.66 47.14 49.21 99,376 48.200 -2.15%
2017-05-02 0 0.465 0.460 0.470 0.455 0.480 7,848,000 3,679,680 0.4689 48.18 47.66 48.70 47.14 49.73 75,748 48.578 0.00%
2017-04-28 0 0.465 0.455 0.465 0.450 0.480 9,576,000 4,428,420 0.4624 48.18 47.14 48.18 46.62 49.73 92,427 47.913 -2.11%
2017-04-27 0 0.475 0.470 0.475 0.475 0.490 8,436,000 4,059,360 0.4812 49.21 48.70 49.21 49.21 50.77 81,423 49.855 -1.04%
2017-04-26 0 0.480 0.475 0.480 0.475 0.490 11,688,000 5,647,860 0.4832 49.73 49.21 49.73 49.21 50.77 112,811 50.065 -2.04%
2017-04-25 0 0.490 0.485 0.490 0.490 0.500 7,212,000 3,559,620 0.4936 50.77 50.25 50.77 50.77 51.80 69,609 51.137 0.00%
2017-04-24 0 0.490 0.485 0.490 0.485 0.500 10,980,000 5,391,600 0.4910 50.77 50.25 50.77 50.25 51.80 105,978 50.875 1.03%
2017-04-21 0 0.485 0.480 0.485 0.475 0.490 8,076,000 3,901,560 0.4831 50.25 49.73 50.25 49.21 50.77 77,949 50.053 1.04%
2017-04-20 0 0.480 0.475 0.480 0.465 0.485 8,112,000 3,858,660 0.4757 49.73 49.21 49.73 48.18 50.25 78,296 49.283 2.13%
2017-04-19 0 0.470 0.465 0.470 0.465 0.475 8,136,000 3,806,640 0.4679 48.70 48.18 48.70 48.18 49.21 78,528 48.475 0.00%
2017-04-18 0 0.470 0.465 0.475 0.460 0.470 8,100,500 3,780,892 0.4667 48.70 48.18 49.21 47.66 48.70 78,185 48.358 0.00%
2017-04-13 0 0.470 0.465 0.470 0.455 0.470 9,516,000 4,437,960 0.4664 48.70 48.18 48.70 47.14 48.70 91,847 48.319 0.00%
2017-04-12 0 0.470 0.460 0.475 0.450 0.470 10,834,000 4,916,020 0.4538 48.70 47.66 49.21 46.62 48.70 104,569 47.012 4.44%
2017-04-11 0 0.450 0.450 0.455 0.450 0.460 10,116,000 4,593,480 0.4541 46.62 46.62 47.14 46.62 47.66 97,639 47.046 -1.10%
2017-04-10 0 0.455 0.455 0.465 0.440 0.460 16,584,000 7,437,120 0.4485 47.14 47.14 48.18 45.59 47.66 160,067 46.463 -2.15%
2017-04-07 0 0.465 0.460 0.465 0.455 0.470 12,408,000 5,738,880 0.4625 48.18 47.66 48.18 47.14 48.70 119,761 47.920 0.00%
2017-04-06 0 0.465 0.465 0.470 0.465 0.470 10,224,000 4,775,220 0.4671 48.18 48.18 48.70 48.18 48.70 98,681 48.390 0.00%
2017-04-05 0 0.465 0.465 0.470 0.460 0.475 11,640,000 5,430,300 0.4665 48.18 48.18 48.70 47.66 49.21 112,348 48.335 -1.06%
2017-04-03 0 0.470 0.460 0.470 0.440 0.470 8,844,000 4,026,000 0.4552 48.70 47.66 48.70 45.59 48.70 85,361 47.164 5.62%
2017-03-31 0 0.445 0.440 0.445 0.435 0.445 8,160,000 3,622,800 0.4440 46.10 45.59 46.10 45.07 46.10 78,759 45.998 0.00%
2017-03-30 0 0.445 0.440 0.445 0.440 0.455 6,552,000 2,930,100 0.4472 46.10 45.59 46.10 45.59 47.14 63,239 46.334 0.00%
2017-03-29 0 0.445 0.445 0.450 0.445 0.460 16,032,000 7,232,160 0.4511 46.10 46.10 46.62 46.10 47.66 154,739 46.738 -2.20%
2017-03-28 0 0.455 0.450 0.455 0.450 0.465 8,988,000 4,105,920 0.4568 47.14 46.62 47.14 46.62 48.18 86,751 47.330 1.11%
2017-03-27 0 0.450 0.445 0.450 0.440 0.475 12,504,000 5,732,520 0.4585 46.62 46.10 46.62 45.59 49.21 120,687 47.499 -1.10%
2017-03-24 0 0.455 0.455 0.460 0.445 0.485 17,424,000 8,108,400 0.4654 47.14 47.14 47.66 46.10 50.25 168,175 48.214 1.11%
2017-03-23 0 0.450 0.445 0.455 0.445 0.470 12,912,000 5,938,080 0.4599 46.62 46.10 47.14 46.10 48.70 124,625 47.647 -4.26%
2017-03-22 0 0.470 0.465 0.470 0.465 0.475 20,760,000 9,684,900 0.4665 48.70 48.18 48.70 48.18 49.21 200,373 48.334 0.00%
2017-03-21 0 0.470 0.470 0.475 0.465 0.490 25,224,000 11,993,640 0.4755 48.70 48.70 49.21 48.18 50.77 243,459 49.263 -2.08%
2017-03-20 0 0.480 0.475 0.480 0.460 0.480 13,464,000 6,312,300 0.4688 49.73 49.21 49.73 47.66 49.73 129,953 48.574 3.23%
2017-03-17 0 0.465 0.465 0.470 0.465 0.475 8,844,000 4,161,480 0.4705 48.18 48.18 48.70 48.18 49.21 85,361 48.751 -1.06%
2017-03-16 0 0.470 0.465 0.470 0.460 0.475 11,880,000 5,553,720 0.4675 48.70 48.18 48.70 47.66 49.21 114,665 48.434 1.08%
2017-03-15 0 0.465 0.460 0.470 0.450 0.480 15,828,000 7,378,980 0.4662 48.18 47.66 48.70 46.62 49.73 152,770 48.301 -2.11%
2017-03-14 0 0.475 0.470 0.475 0.470 0.510 19,972,000 9,858,400 0.4936 49.21 48.70 49.21 48.70 52.84 192,768 51.141 -5.00%
2017-03-13 0 0.500 0.500 0.510 0.495 0.530 15,600,000 7,936,080 0.5087 51.80 51.80 52.84 51.29 54.91 150,570 52.707 -1.96%
2017-03-10 0 0.510 0.500 0.510 0.485 0.510 14,616,000 7,266,840 0.4972 52.84 51.80 52.84 50.25 52.84 141,072 51.512 4.08%
2017-03-09 0 0.490 0.485 0.490 0.480 0.510 19,332,000 9,625,140 0.4979 50.77 50.25 50.77 49.73 52.84 186,591 51.584 -2.00%
2017-03-08 0 0.500 0.500 0.510 0.500 0.540 23,004,000 11,901,240 0.5174 51.80 51.80 52.84 51.80 55.95 222,032 53.601 -1.96%
2017-03-07 0 0.510 0.500 0.510 0.490 0.520 24,888,000 12,614,340 0.5068 52.84 51.80 52.84 50.77 53.88 240,216 52.512 2.00%
2017-03-06 0 0.500 0.495 0.500 0.500 0.560 20,460,000 10,946,880 0.5350 51.80 51.29 51.80 51.80 58.02 197,478 55.433 -9.09%
2017-03-03 0 0.550 0.540 0.550 0.550 0.590 24,956,000 14,406,200 0.5773 56.98 55.95 56.98 56.98 61.13 240,873 59.808 -6.78%
2017-03-02 0 0.590 0.580 0.590 0.570 0.610 15,492,000 9,148,800 0.5905 61.13 60.09 61.13 59.06 63.20 149,527 61.185 3.51%
2017-03-01 0 0.570 0.560 0.570 0.550 0.590 11,724,000 6,645,720 0.5668 59.06 58.02 59.06 56.98 61.13 113,159 58.729 0.00%
2017-02-28 0 0.570 0.560 0.570 0.560 0.580 12,900,000 7,334,040 0.5685 59.06 58.02 59.06 58.02 60.09 124,509 58.903 -1.72%
2017-02-27 0 0.580 0.570 0.580 0.560 0.640 18,984,000 11,214,000 0.5907 60.09 59.06 60.09 58.02 66.31 183,232 61.201 -1.69%
2017-02-24 0 0.590 0.580 0.600 0.580 0.620 20,148,000 12,045,000 0.5978 61.13 60.09 62.16 60.09 64.24 194,466 61.939 -4.84%
2017-02-23 0 0.620 0.610 0.620 0.600 0.620 14,700,000 8,946,840 0.6086 64.24 63.20 64.24 62.16 64.24 141,883 63.058 1.64%
2017-02-22 0 0.610 0.600 0.610 0.600 0.640 28,896,000 18,016,680 0.6235 63.20 62.16 63.20 62.16 66.31 278,901 64.599 -3.17%
2017-02-21 0 0.630 0.630 0.640 0.620 0.660 36,840,000 23,522,280 0.6385 65.27 65.27 66.31 64.24 68.38 355,576 66.153 0.00%
2017-02-20 0 0.630 0.640 0.650 0.630 0.680 27,516,000 17,877,120 0.6497 65.27 66.31 67.34 65.27 70.45 265,582 67.313 -5.97%
2017-02-17 0 0.670 0.660 0.670 0.640 0.710 25,944,000 17,517,600 0.6752 69.42 68.38 69.42 66.31 73.56 250,409 69.956 -2.90%
2017-02-16 0 0.690 0.680 0.690 0.590 0.720 45,420,000 30,420,960 0.6698 71.49 70.45 71.49 61.13 74.60 438,389 69.393 13.11%
2017-02-15 0 0.610 0.600 0.610 0.560 0.610 23,760,000 13,946,520 0.5870 63.20 62.16 63.20 58.02 63.20 229,329 60.814 7.02%
2017-02-14 0 0.570 0.560 0.570 0.560 0.590 21,288,000 12,119,040 0.5693 59.06 58.02 59.06 58.02 61.13 205,470 58.982 -1.72%
2017-02-13 0 0.580 0.570 0.590 0.550 0.610 46,872,000 27,123,120 0.5787 60.09 59.06 61.13 56.98 63.20 452,404 59.953 5.45%
2017-02-10 0 0.550 0.540 0.550 0.540 0.560 17,448,000 9,556,200 0.5477 56.98 55.95 56.98 55.95 58.02 168,406 56.745 1.85%
2017-02-09 0 0.540 0.530 0.540 0.530 0.550 12,264,000 6,639,360 0.5414 55.95 54.91 55.95 54.91 56.98 118,371 56.089 0.00%
2017-02-08 0 0.540 0.530 0.540 0.530 0.550 17,964,000 9,703,440 0.5402 55.95 54.91 55.95 54.91 56.98 173,387 55.964 -1.82%
2017-02-07 0 0.550 0.530 0.550 0.540 0.560 18,552,000 10,162,320 0.5478 56.98 54.91 56.98 55.95 58.02 179,062 56.753 0.00%
2017-02-06 0 0.550 0.540 0.550 0.540 0.560 20,892,000 11,505,480 0.5507 56.98 55.95 56.98 55.95 58.02 201,647 57.057 -1.79%
2017-02-03 0 0.560 0.550 0.560 0.540 0.570 19,056,000 10,582,560 0.5553 58.02 56.98 58.02 55.95 59.06 183,927 57.537 1.82%
2017-02-02 0 0.550 0.550 0.560 0.540 0.560 16,896,000 9,328,920 0.5521 56.98 56.98 58.02 55.95 58.02 163,078 57.205 0.00%
2017-02-01 0 0.550 0.550 0.560 0.520 0.560 21,888,000 11,829,000 0.5404 56.98 56.98 58.02 53.88 58.02 211,261 55.992 3.77%
2017-01-27 0 0.530 0.530 0.540 0.520 0.550 5,760,000 3,101,400 0.5384 54.91 54.91 55.95 53.88 56.98 55,595 55.786 0.00%
2017-01-26 0 0.530 0.530 0.540 0.520 0.540 14,748,000 7,807,440 0.5294 54.91 54.91 55.95 53.88 55.95 142,346 54.848 0.00%
2017-01-25 0 0.530 0.520 0.530 0.490 0.530 21,072,000 10,665,240 0.5061 54.91 53.88 54.91 50.77 54.91 203,385 52.439 6.00%
2017-01-24 0 0.500 0.490 0.500 0.495 0.520 19,200,000 9,620,340 0.5011 51.80 50.77 51.80 51.29 53.88 185,316 51.913 0.00%
2017-01-23 0 0.500 0.495 0.500 0.500 0.530 18,564,000 9,488,880 0.5111 51.80 51.29 51.80 51.80 54.91 179,178 52.958 -3.85%
2017-01-20 0 0.520 0.510 0.520 0.510 0.540 15,336,000 8,029,800 0.5236 53.88 52.84 53.88 52.84 55.95 148,022 54.248 0.00%
2017-01-19 0 0.520 0.510 0.520 0.480 0.550 25,152,000 12,631,860 0.5022 53.88 52.84 53.88 49.73 56.98 242,765 52.033 6.12%
2017-01-18 0 0.490 0.480 0.490 0.480 0.495 15,852,000 7,675,320 0.4842 50.77 49.73 50.77 49.73 51.29 153,002 50.165 2.08%
2017-01-17 0 0.480 0.475 0.480 0.455 0.485 21,972,000 10,362,480 0.4716 49.73 49.21 49.73 47.14 50.25 212,072 48.863 4.35%
2017-01-16 0 0.460 0.455 0.460 0.455 0.490 24,324,000 11,544,540 0.4746 47.66 47.14 47.66 47.14 50.77 234,773 49.173 -5.15%
2017-01-13 0 0.485 0.485 0.490 0.480 0.495 24,636,000 12,069,600 0.4899 50.25 50.25 50.77 49.73 51.29 237,784 50.759 -2.02%
2017-01-12 0 0.495 0.490 0.495 0.490 0.500 13,260,000 6,598,800 0.4976 51.29 50.77 51.29 50.77 51.80 127,984 51.559 -1.00%
2017-01-11 0 0.500 0.500 0.510 0.495 0.530 25,620,000 13,048,980 0.5093 51.80 51.80 52.84 51.29 54.91 247,282 52.770 -5.66%
2017-01-10 0 0.530 0.520 0.530 0.520 0.530 13,704,000 7,194,480 0.5250 54.91 53.88 54.91 53.88 54.91 132,270 54.393 1.92%
2017-01-09 0 0.520 0.520 0.530 0.510 0.530 11,576,000 6,046,960 0.5224 53.88 53.88 54.91 52.84 54.91 111,730 54.121 -1.89%
2017-01-06 0 0.530 0.510 0.530 0.510 0.530 13,536,000 6,989,640 0.5164 54.91 52.84 54.91 52.84 54.91 130,648 53.500 3.92%
2017-01-05 0 0.510 0.500 0.520 0.510 0.530 18,504,000 9,594,360 0.5185 52.84 51.80 53.88 52.84 54.91 178,599 53.720 -1.92%
2017-01-04 0 0.520 0.510 0.520 0.510 0.530 16,140,000 8,381,160 0.5193 53.88 52.84 53.88 52.84 54.91 155,782 53.801 0.00%
2017-01-03 0 0.520 0.510 0.520 0.500 0.550 28,164,000 14,758,440 0.5240 53.88 52.84 53.88 51.80 56.98 271,836 54.292 -1.89%
2016-12-30 0 0.530 0.530 0.540 0.510 0.530 14,868,000 7,774,920 0.5229 54.91 54.91 55.95 52.84 54.91 143,504 54.179 1.92%
2016-12-29 0 0.520 0.510 0.520 0.510 0.520 13,620,000 6,961,800 0.5111 53.88 52.84 53.88 52.84 53.88 131,459 52.958 1.96%
2016-12-28 0 0.510 0.500 0.510 0.490 0.510 13,380,000 6,686,880 0.4998 52.84 51.80 52.84 50.77 52.84 129,142 51.779 3.03%
2016-12-23 0 0.495 0.490 0.495 0.480 0.500 14,964,000 7,312,500 0.4887 51.29 50.77 51.29 49.73 51.80 144,431 50.630 2.06%
2016-12-22 0 0.485 0.480 0.485 0.485 0.500 15,024,000 7,368,720 0.4905 50.25 49.73 50.25 50.25 51.80 145,010 50.815 -1.02%
2016-12-21 0 0.490 0.485 0.490 0.475 0.490 15,240,000 7,363,800 0.4832 50.77 50.25 50.77 49.21 50.77 147,095 50.062 1.03%
2016-12-20 0 0.485 0.480 0.485 0.470 0.490 15,492,000 7,435,200 0.4799 50.25 49.73 50.25 48.70 50.77 149,527 49.725 3.19%
2016-12-19 0 0.470 0.470 0.475 0.460 0.480 16,848,000 7,905,780 0.4692 48.70 48.70 49.21 47.66 49.73 162,615 48.616 2.17%
2016-12-16 0 0.460 0.460 0.465 0.460 0.475 17,596,000 8,258,960 0.4694 47.66 47.66 48.18 47.66 49.21 169,835 48.629 -1.08%
2016-12-15 0 0.465 0.460 0.470 0.465 0.485 26,460,000 12,575,280 0.4753 48.18 47.66 48.70 48.18 50.25 255,389 49.240 -3.12%
2016-12-14 0 0.480 0.475 0.480 0.470 0.485 16,308,000 7,786,320 0.4775 49.73 49.21 49.73 48.70 50.25 157,403 49.467 1.05%
2016-12-13 0 0.475 0.475 0.480 0.465 0.490 20,868,000 9,975,000 0.4780 49.21 49.21 49.73 48.18 50.77 201,416 49.524 0.00%
2016-12-12 0 0.475 0.470 0.475 0.470 0.500 25,512,000 12,364,680 0.4847 49.21 48.70 49.21 48.70 51.80 246,239 50.214 -3.06%
2016-12-09 0 0.490 0.485 0.490 0.485 0.510 20,688,000 10,265,520 0.4962 50.77 50.25 50.77 50.25 52.84 199,678 51.410 -3.92%
2016-12-08 0 0.510 0.500 0.510 0.500 0.520 13,908,000 7,068,600 0.5082 52.84 51.80 52.84 51.80 53.88 134,239 52.657 0.00%
2016-12-07 0 0.510 0.500 0.510 0.495 0.510 13,596,000 6,807,780 0.5007 52.84 51.80 52.84 51.29 52.84 131,227 51.878 2.00%
2016-12-06 0 0.500 0.490 0.495 0.490 0.510 17,112,000 8,509,620 0.4973 51.80 50.77 51.29 50.77 52.84 165,163 51.522 1.01%
2016-12-05 0 0.495 0.495 0.500 0.490 0.495 14,196,000 6,994,080 0.4927 51.29 51.29 51.80 50.77 51.29 137,018 51.045 1.02%
2016-12-02 0 0.490 0.490 0.495 0.490 0.500 10,500,000 5,211,960 0.4964 50.77 50.77 51.29 50.77 51.80 101,345 51.428 -1.01%
2016-12-01 0 0.500 0.495 0.500 0.495 0.510 14,700,000 7,405,560 0.5038 51.29 50.77 51.29 50.77 52.31 143,316 51.673 0.00%
2016-11-30 0 0.500 0.500 0.510 0.500 0.540 15,540,000 8,096,880 0.5210 51.29 51.29 52.31 51.29 55.39 151,506 53.443 -5.66%
2016-11-29 0 0.530 0.510 0.530 0.500 0.540 18,816,000 9,814,560 0.5216 54.36 52.31 54.36 51.29 55.39 183,445 53.502 1.92%
2016-11-28 0 0.520 0.510 0.520 0.510 0.530 13,908,000 7,251,840 0.5214 53.34 52.31 53.34 52.31 54.36 135,595 53.482 0.00%
2016-11-25 0 0.520 0.510 0.520 0.520 0.530 14,400,000 7,496,280 0.5206 53.34 52.31 53.34 53.34 54.36 140,391 53.396 0.00%
2016-11-24 0 0.520 0.510 0.520 0.510 0.530 13,392,000 6,966,360 0.5202 53.34 52.31 53.34 52.31 54.36 130,564 53.356 0.00%
2016-11-23 0 0.520 0.510 0.520 0.500 0.520 13,884,000 7,104,240 0.5117 53.34 52.31 53.34 51.29 53.34 135,361 52.484 1.96%
2016-11-22 0 0.510 0.500 0.510 0.500 0.520 12,732,000 6,518,160 0.5120 52.31 51.29 52.31 51.29 53.34 124,129 52.511 0.00%
2016-11-21 0 0.510 0.500 0.510 0.500 0.520 14,112,000 7,212,720 0.5111 52.31 51.29 52.31 51.29 53.34 137,583 52.424 2.00%
2016-11-18 0 0.500 0.500 0.510 0.500 0.530 17,772,000 9,177,360 0.5164 51.29 51.29 52.31 51.29 54.36 173,266 52.967 -5.66%
2016-11-17 0 0.530 0.510 0.530 0.510 0.540 13,056,000 6,836,760 0.5236 54.36 52.31 54.36 52.31 55.39 127,288 53.711 0.00%
2016-11-16 0 0.530 0.520 0.530 0.500 0.530 13,920,000 7,169,880 0.5151 54.36 53.34 54.36 51.29 54.36 135,712 52.832 1.92%
2016-11-15 0 0.520 0.510 0.520 0.495 0.530 14,460,000 7,391,820 0.5112 53.34 52.31 53.34 50.77 54.36 140,976 52.433 4.00%
2016-11-14 0 0.500 0.495 0.500 0.485 0.520 16,416,000 8,166,300 0.4975 51.29 50.77 51.29 49.75 53.34 160,046 51.025 1.01%
2016-11-11 0 0.495 0.485 0.495 0.485 0.500 13,488,000 6,643,020 0.4925 50.77 49.75 50.77 49.75 51.29 131,500 50.517 1.02%
2016-11-10 0 0.490 0.485 0.495 0.485 0.500 13,800,000 6,818,640 0.4941 50.26 49.75 50.77 49.75 51.29 134,542 50.681 0.00%
2016-11-09 0 0.490 0.485 0.490 0.475 0.500 14,880,000 7,250,700 0.4873 50.26 49.75 50.26 48.72 51.29 145,071 49.980 2.08%
2016-11-08 0 0.480 0.480 0.485 0.470 0.490 13,356,000 6,432,420 0.4816 49.23 49.23 49.75 48.21 50.26 130,213 49.399 2.13%
2016-11-07 0 0.470 0.470 0.475 0.460 0.480 15,548,000 7,359,560 0.4733 48.21 48.21 48.72 47.18 49.23 151,584 48.551 1.08%
2016-11-04 0 0.465 0.460 0.465 0.460 0.480 12,184,000 5,722,860 0.4697 47.70 47.18 47.70 47.18 49.23 118,787 48.178 -4.12%
2016-11-03 0 0.485 0.480 0.485 0.480 0.510 18,576,000 9,176,220 0.4940 49.75 49.23 49.75 49.23 52.31 181,105 50.668 -2.02%
2016-11-02 0 0.495 0.490 0.495 0.490 0.500 20,652,000 10,218,360 0.4948 50.77 50.26 50.77 50.26 51.29 201,344 50.751 -1.00%
2016-11-01 0 0.500 0.495 0.500 0.490 0.500 13,044,000 6,475,260 0.4964 51.29 50.77 51.29 50.26 51.29 127,171 50.918 0.00%
2016-10-31 0 0.500 0.495 0.500 0.490 0.530 17,388,000 8,719,320 0.5015 51.29 50.77 51.29 50.26 54.36 169,522 51.435 1.01%
2016-10-28 0 0.495 0.490 0.500 0.485 0.500 14,892,000 7,359,780 0.4942 50.77 50.26 51.29 49.75 51.29 145,188 50.691 0.00%
2016-10-27 0 0.495 0.490 0.495 0.490 0.500 14,424,000 7,134,180 0.4946 50.77 50.26 50.77 50.26 51.29 140,625 50.732 -1.00%
2016-10-26 0 0.500 0.490 0.500 0.490 0.500 12,540,000 6,214,080 0.4955 51.29 50.26 51.29 50.26 51.29 122,257 50.828 1.01%
2016-10-25 0 0.495 0.490 0.495 0.495 0.540 23,608,000 12,052,080 0.5105 50.77 50.26 50.77 50.77 55.39 230,164 52.363 -6.60%
2016-10-24 0 0.530 0.520 0.540 0.520 0.550 21,232,000 11,403,680 0.5371 54.36 53.34 55.39 53.34 56.41 206,999 55.090 -3.64%
2016-10-20 0 0.550 0.540 0.550 0.540 0.560 12,696,000 6,952,920 0.5476 56.41 55.39 56.41 55.39 57.44 123,778 56.172 1.85%
2016-10-19 0 0.540 0.530 0.540 0.530 0.550 13,608,000 7,318,080 0.5378 55.39 54.36 55.39 54.36 56.41 132,670 55.160 0.00%
2016-10-18 0 0.540 0.530 0.540 0.520 0.540 10,860,000 5,707,560 0.5256 55.39 54.36 55.39 53.34 55.39 105,878 53.907 1.89%
2016-10-17 0 0.530 0.520 0.530 0.500 0.530 13,632,000 6,985,080 0.5124 54.36 53.34 54.36 51.29 54.36 132,904 52.557 1.92%
2016-10-14 0 0.520 0.520 0.530 0.520 0.530 12,132,000 6,313,200 0.5204 53.34 53.34 54.36 53.34 54.36 118,280 53.375 -1.89%
2016-10-13 0 0.530 0.520 0.530 0.530 0.550 16,548,000 8,836,200 0.5340 54.36 53.34 54.36 54.36 56.41 161,333 54.770 -3.64%
2016-10-12 0 0.550 0.530 0.550 0.530 0.550 23,592,000 12,647,400 0.5361 56.41 54.36 56.41 54.36 56.41 230,008 54.987 3.77%
2016-10-11 0 0.530 0.520 0.530 0.510 0.550 19,896,000 10,529,760 0.5292 54.36 53.34 54.36 52.31 56.41 193,974 54.284 -3.64%
2016-10-07 0 0.550 0.540 0.550 0.520 0.560 21,720,000 11,636,040 0.5357 56.41 55.39 56.41 53.34 57.44 211,757 54.950 0.00%
2016-10-06 0 0.550 0.530 0.550 0.540 0.590 20,136,000 11,451,120 0.5687 56.41 54.36 56.41 55.39 60.52 196,314 58.331 -6.78%
2016-10-05 0 0.590 0.580 0.590 0.580 0.620 20,352,000 12,118,680 0.5955 60.52 59.49 60.52 59.49 63.59 198,420 61.076 0.00%
2016-10-04 0 0.590 0.580 0.590 0.530 0.590 21,564,000 12,297,600 0.5703 60.52 59.49 60.52 54.36 60.52 210,236 58.494 11.32%
2016-10-03 0 0.530 0.530 0.540 0.495 0.560 20,820,000 10,714,680 0.5146 54.36 54.36 55.39 50.77 57.44 202,982 52.786 6.00%
2016-09-30 0 0.500 0.495 0.500 0.485 0.510 22,212,000 11,017,680 0.4960 51.29 50.77 51.29 49.75 52.31 216,554 50.877 -1.96%
2016-09-29 0 0.510 0.500 0.510 0.485 0.510 17,064,000 8,434,740 0.4943 52.31 51.29 52.31 49.75 52.31 166,364 50.701 2.00%
2016-09-28 0 0.500 0.495 0.500 0.480 0.500 18,840,000 9,155,160 0.4859 51.29 50.77 51.29 49.23 51.29 183,679 49.843 3.09%
2016-09-27 0 0.485 0.480 0.485 0.470 0.500 20,160,000 9,826,800 0.4874 49.75 49.23 49.75 48.21 51.29 196,548 49.997 0.00%
2016-09-26 0 0.485 0.475 0.480 0.450 0.500 43,236,000 20,608,980 0.4767 49.75 48.72 49.23 46.16 51.29 421,525 48.892 -1.02%
2016-09-23 0 0.490 0.480 0.490 0.470 0.520 18,084,000 8,974,260 0.4963 50.26 49.23 50.26 48.21 53.34 176,308 50.901 0.00%
2016-09-22 0 0.490 0.480 0.490 0.485 0.530 16,200,000 8,050,020 0.4969 50.26 49.23 50.26 49.75 54.36 157,940 50.969 -1.01%
2016-09-21 0 0.495 0.490 0.495 0.485 0.530 17,988,000 8,972,880 0.4988 50.77 50.26 50.77 49.75 54.36 175,372 51.165 -2.94%
2016-09-20 0 0.510 0.495 0.510 0.440 0.520 32,676,000 15,878,700 0.4859 52.31 50.77 52.31 45.13 53.34 318,571 49.843 2.00%
2016-09-19 0 0.500 0.500 0.510 0.445 0.510 12,372,000 6,051,480 0.4891 51.29 51.29 52.31 45.64 52.31 120,619 50.170 -1.96%
2016-09-15 0 0.510 0.500 0.510 0.495 0.520 9,768,000 4,905,540 0.5022 52.31 51.29 52.31 50.77 53.34 95,232 51.511 3.03%
2016-09-14 0 0.495 0.495 0.500 0.490 0.510 8,028,000 3,976,800 0.4954 50.77 50.77 51.29 50.26 52.31 78,268 50.810 0.00%
2016-09-13 0 0.495 0.490 0.495 0.490 0.530 12,324,000 6,179,460 0.5014 50.77 50.26 50.77 50.26 54.36 120,152 51.431 -4.81%
2016-09-12 0 0.520 0.510 0.520 0.500 0.540 11,472,000 5,892,840 0.5137 53.34 52.31 53.34 51.29 55.39 111,845 52.688 -7.14%
2016-09-09 0 0.560 0.540 0.560 0.500 0.560 13,116,000 6,946,560 0.5296 57.44 55.39 57.44 51.29 57.44 127,873 54.324 1.82%
2016-09-08 0 0.550 0.530 0.540 0.495 0.580 13,836,000 7,413,600 0.5358 56.41 54.36 55.39 50.77 59.49 134,893 54.959 -1.79%
2016-09-07 0 0.560 0.550 0.560 0.540 0.590 9,948,000 5,596,920 0.5626 57.44 56.41 57.44 55.39 60.52 96,987 57.708 -3.45%
2016-09-06 0 0.580 0.580 0.590 0.570 0.630 12,948,000 7,743,600 0.5981 59.49 59.49 60.52 58.47 64.62 126,235 61.343 -4.92%
2016-09-05 0 0.610 0.590 0.610 0.590 0.620 6,264,000 3,794,160 0.6057 62.57 60.52 62.57 60.52 63.59 61,070 62.128 1.67%
2016-09-02 0 0.600 0.590 0.600 0.590 0.630 8,676,000 5,232,600 0.6031 61.54 60.52 61.54 60.52 64.62 84,586 61.861 1.69%
2016-09-01 0 0.590 0.580 0.600 0.590 0.630 8,976,000 5,453,400 0.6076 60.52 59.49 61.54 60.52 64.62 87,511 62.317 -3.28%
2016-08-31 0 0.610 0.610 0.620 0.600 0.640 10,920,000 6,808,200 0.6235 62.57 62.57 63.59 61.54 65.65 106,463 63.949 -4.69%
2016-08-30 0 0.640 0.620 0.630 0.600 0.660 17,856,000 11,244,960 0.6298 65.65 63.59 64.62 61.54 67.70 174,085 64.595 -1.54%
2016-08-29 0 0.650 0.630 0.650 0.590 0.650 10,740,000 6,582,960 0.6129 66.67 64.62 66.67 60.52 66.67 104,708 62.869 6.56%
2016-08-26 0 0.610 0.600 0.610 0.570 0.630 11,004,000 6,607,200 0.6004 62.57 61.54 62.57 58.47 64.62 107,282 61.587 1.67%
2016-08-25 0 0.600 0.580 0.600 0.550 0.600 10,320,000 5,853,840 0.5672 61.54 59.49 61.54 56.41 61.54 100,614 58.181 5.26%
2016-08-24 0 0.570 0.550 0.570 0.540 0.610 15,936,000 9,181,920 0.5762 58.47 56.41 58.47 55.39 62.57 155,366 59.099 -6.56%
2016-08-23 0 0.610 0.590 0.610 0.600 0.650 21,744,000 13,719,720 0.6310 62.57 60.52 62.57 61.54 66.67 211,991 64.718 1.67%
2016-08-22 0 0.600 0.590 0.600 0.570 0.610 21,516,000 12,658,440 0.5883 61.54 60.52 61.54 58.47 62.57 209,768 60.345 5.26%
2016-08-19 0 0.570 0.540 0.570 0.520 0.580 19,728,000 10,688,400 0.5418 58.47 55.39 58.47 53.34 59.49 192,336 55.571 5.56%
2016-08-18 0 0.540 0.520 0.540 0.520 0.570 8,880,000 4,794,360 0.5399 55.39 53.34 55.39 53.34 58.47 86,575 55.378 0.00%
2016-08-17 0 0.540 0.530 0.540 0.500 0.580 14,376,000 7,728,720 0.5376 55.39 54.36 55.39 51.29 59.49 140,157 55.143 3.85%
2016-08-16 0 0.520 0.500 0.520 0.485 0.560 20,736,000 10,706,820 0.5163 53.34 51.29 53.34 49.75 57.44 202,163 52.961 -5.45%
2016-08-15 0 0.550 0.540 0.550 0.475 0.590 14,508,000 7,701,660 0.5309 56.41 55.39 56.41 48.72 60.52 141,444 54.450 3.77%
2016-08-12 0 0.530 0.520 0.530 0.495 0.600 14,028,000 7,737,420 0.5516 54.36 53.34 54.36 50.77 61.54 136,764 56.575 -5.36%
2016-08-11 0 0.560 0.550 0.560 0.510 0.590 7,056,000 3,837,480 0.5439 57.44 56.41 57.44 52.31 60.52 68,792 55.784 12.00%
2016-08-10 0 0.500 0.490 0.500 0.485 0.510 3,960,000 1,959,300 0.4948 51.29 50.26 51.29 49.75 52.31 38,608 50.749 2.04%
2016-08-09 0 0.490 0.480 0.495 0.430 0.490 4,548,000 2,087,100 0.4589 50.26 49.23 50.77 44.11 50.26 44,340 47.070 8.89%
2016-08-08 0 0.450 0.440 0.455 0.420 0.460 2,652,000 1,139,220 0.4296 46.16 45.13 46.67 43.08 47.18 25,855 44.061 7.14%
2016-08-05 0 0.420 0.410 0.425 0.395 0.420 3,432,000 1,390,980 0.4053 43.08 42.05 43.59 40.52 43.08 33,460 41.572 5.00%
2016-08-04 0 0.400 0.395 0.415 0.380 0.420 5,400,000 2,133,240 0.3950 41.03 40.52 42.57 38.98 43.08 52,647 40.520 5.26%
2016-08-03 0 0.380 0.365 0.380 0.370 0.390 3,864,000 1,459,980 0.3778 38.98 37.44 38.98 37.95 40.00 37,672 38.755 -2.56%
2016-08-01 0 0.390 0.380 0.390 0.385 0.395 2,592,000 1,012,320 0.3906 40.00 38.98 40.00 39.49 40.52 25,270 40.059 1.30%
2016-07-29 0 0.385 0.360 0.390 0.380 0.390 2,448,000 942,060 0.3848 39.49 36.93 40.00 38.98 40.00 23,867 39.472 -1.28%
2016-07-28 0 0.390 0.385 0.390 0.380 0.395 3,348,000 1,302,720 0.3891 40.00 39.49 40.00 38.98 40.52 32,641 39.911 1.30%
2016-07-27 0 0.385 0.370 0.390 0.370 0.395 7,184,000 2,709,760 0.3772 39.49 37.95 40.00 37.95 40.52 70,040 38.689 4.05%
2016-07-26 0 0.370 0.355 0.370 0.350 0.370 3,024,000 1,085,700 0.3590 37.95 36.41 37.95 35.90 37.95 29,482 36.826 5.71%
2016-07-25 0 0.350 0.340 0.350 0.335 0.350 4,656,000 1,613,460 0.3465 35.90 34.87 35.90 34.36 35.90 45,393 35.544 2.94%
2016-07-22 0 0.340 0.325 0.340 0.330 0.345 5,700,000 1,911,960 0.3354 34.87 33.34 34.87 33.85 35.39 55,572 34.405 -4.23%
2016-07-21 0 0.355 0.350 0.360 0.350 0.355 4,848,000 1,715,640 0.3539 36.41 35.90 36.93 35.90 36.41 47,265 36.298 -1.39%
2016-07-20 0 0.360 0.350 0.360 0.355 0.360 2,736,000 971,760 0.3552 36.93 35.90 36.93 36.41 36.93 26,674 36.431 0.00%
2016-07-19 0 0.360 0.360 0.365 0.345 0.360 6,408,000 2,267,760 0.3539 36.93 36.93 37.44 35.39 36.93 62,474 36.299 0.00%
2016-07-18 0 0.360 0.350 0.360 0.350 0.365 3,408,000 1,208,400 0.3546 36.93 35.90 36.93 35.90 37.44 33,226 36.369 -2.70%
2016-07-15 0 0.370 0.360 0.370 0.365 0.370 2,832,000 1,040,940 0.3676 37.95 36.93 37.95 37.44 37.95 27,610 37.701 -1.33%
2016-07-14 0 0.375 0.370 0.375 0.370 0.375 2,592,000 964,920 0.3723 38.46 37.95 38.46 37.95 38.46 25,270 38.184 1.35%
2016-07-13 0 0.370 0.360 0.370 0.370 0.380 3,048,000 1,134,000 0.3720 37.95 36.93 37.95 37.95 38.98 29,716 38.161 -2.63%
2016-07-12 0 0.380 0.375 0.380 0.365 0.380 3,264,000 1,217,760 0.3731 38.98 38.46 38.98 37.44 38.98 31,822 38.268 0.00%
2016-07-11 0 0.380 0.375 0.380 0.370 0.385 2,916,000 1,101,480 0.3777 38.98 38.46 38.98 37.95 39.49 28,429 38.745 -1.30%
2016-07-08 0 0.385 0.375 0.385 0.370 0.385 3,012,000 1,133,280 0.3763 39.49 38.46 39.49 37.95 39.49 29,365 38.593 1.32%
2016-07-07 0 0.380 0.370 0.380 0.370 0.380 2,820,000 1,051,980 0.3730 38.98 37.95 38.98 37.95 38.98 27,493 38.263 4.11%
2016-07-06 0 0.365 0.355 0.365 0.360 0.365 3,240,000 1,177,500 0.3634 37.44 36.41 37.44 36.93 37.44 31,588 37.277 0.00%
2016-07-05 0 0.365 0.360 0.365 0.365 0.380 1,308,000 481,860 0.3684 37.44 36.93 37.44 37.44 38.98 12,752 37.786 -3.95%
2016-07-04 0 0.380 0.380 0.385 0.335 0.380 7,860,000 2,818,020 0.3585 38.98 38.98 39.49 34.36 38.98 76,630 36.774 1.33%
2016-06-30 0 0.375 0.365 0.375 0.370 0.380 1,980,000 740,460 0.3740 38.46 37.44 38.46 37.95 38.98 19,304 38.358 -1.32%
2016-06-29 0 0.380 0.370 0.380 0.375 0.385 1,380,000 527,880 0.3825 38.98 37.95 38.98 38.46 39.49 13,454 39.235 0.00%
2016-06-28 0 0.380 0.370 0.390 0.365 0.385 1,584,000 593,760 0.3748 38.98 37.95 40.00 37.44 39.49 15,443 38.448 4.11%
2016-06-27 0 0.365 0.330 0.370 - - 0 0 - 37.44 33.85 37.95 - - 0 - 0.00%
2016-06-24 0 0.365 0.330 0.365 - - 0 0 - 37.44 33.85 37.44 - - 0 - -1.35%
2016-06-23 0 0.370 0.340 0.370 0.370 0.370 120,000 44,400 0.3700 37.95 34.87 37.95 37.95 37.95 1,170 37.951 0.00%
2016-06-22 0 0.370 0.335 0.370 - - 0 0 - 37.95 34.36 37.95 - - 0 - 0.00%
2016-06-21 0 0.370 0.340 0.370 - - 0 0 - 37.95 34.87 37.95 - - 0 - -2.63%
2016-06-20 0 0.380 0.345 0.385 0.330 0.380 48,000 16,440 0.3425 38.98 35.39 39.49 33.85 38.98 468 35.130 -1.30%
2016-06-17 0 0.385 0.340 0.385 0.385 0.385 12,000 4,620 0.3850 39.49 34.87 39.49 39.49 39.49 117 39.490 0.00%
2016-06-16 0 0.385 0.340 0.385 - - 0 0 - 39.49 34.87 39.49 - - 0 - -1.28%
2016-06-15 0 0.390 0.380 0.390 0.380 0.390 72,000 27,720 0.3850 40.00 38.98 40.00 38.98 40.00 702 39.490 0.00%
2016-06-14 0 0.390 0.335 0.390 - - 0 0 - 40.00 34.36 40.00 - - 0 - 0.00%
2016-06-13 0 0.390 0.335 0.390 0.390 0.390 120,000 46,800 0.3900 40.00 34.36 40.00 40.00 40.00 1,170 40.002 -1.27%
2016-06-10 0 0.395 0.335 0.395 0.395 0.395 108,000 42,660 0.3950 40.52 34.36 40.52 40.52 40.52 1,053 40.515 0.00%
2016-06-08 0 0.395 0.345 0.395 0.395 0.395 12,000 4,740 0.3950 40.52 35.39 40.52 40.52 40.52 117 40.515 1.28%
2016-06-07 0 0.390 0.370 0.390 - - 0 0 - 40.00 37.95 40.00 - - 0 - -2.50%
2016-06-06 0 0.400 0.380 0.400 0.380 0.410 1,872,000 740,460 0.3955 41.03 38.98 41.03 38.98 42.05 18,251 40.571 0.00%
2016-06-03 0 0.400 0.335 0.400 0.400 0.400 12,000 4,800 0.4000 41.03 34.36 41.03 41.03 41.03 117 41.028 0.00%
2016-06-02 0 0.400 0.355 0.400 0.400 0.415 348,000 141,540 0.4067 41.03 36.41 41.03 41.03 42.57 3,393 41.718 -4.76%
2016-06-01 0 0.420 0.350 0.420 0.400 0.420 492,000 197,040 0.4005 43.08 35.90 43.08 41.03 43.08 4,797 41.078 5.00%
2016-05-31 0 0.400 0.345 0.415 0.395 0.400 192,000 76,200 0.3969 41.03 35.39 42.57 40.52 41.03 1,872 40.708 1.27%
2016-05-30 0 0.395 0.380 0.395 0.380 0.400 1,104,000 432,060 0.3914 40.52 38.98 40.52 38.98 41.03 10,763 40.142 6.76%
2016-05-27 0 0.370 0.330 0.375 0.365 0.370 216,000 79,740 0.3692 37.95 33.85 38.46 37.44 37.95 2,106 37.866 0.00%
2016-05-26 0 0.370 0.340 0.370 0.300 0.380 6,996,000 2,280,840 0.3260 37.95 34.87 37.95 30.77 38.98 68,207 33.440 -7.50%
2016-05-25 0 0.400 0.315 0.400 0.400 0.400 72,000 28,800 0.4000 41.03 32.31 41.03 41.03 41.03 702 41.028 0.00%
2016-05-24 0 0.400 0.340 0.400 0.350 0.400 912,000 338,580 0.3713 41.03 34.87 41.03 35.90 41.03 8,891 38.079 0.00%
2016-05-23 0 0.400 0.355 0.400 - - 0 0 - 41.03 36.41 41.03 - - 0 - -2.44%
2016-05-20 0 0.410 0.395 0.410 0.395 0.410 156,000 63,540 0.4073 42.05 40.52 42.05 40.52 42.05 1,521 41.778 2.50%
2016-05-19 0 0.400 0.390 0.400 0.395 0.405 360,000 143,100 0.3975 41.03 40.00 41.03 40.52 41.54 3,510 40.772 -1.23%
2016-05-18 0 0.405 0.395 0.405 0.395 0.430 792,000 320,220 0.4043 41.54 40.52 41.54 40.52 44.11 7,722 41.471 -1.22%
2016-05-17 0 0.410 0.390 0.420 0.410 0.415 144,000 59,760 0.4150 42.05 40.00 43.08 42.05 42.57 1,404 42.567 0.00%
2016-05-16 0 0.410 0.385 0.420 0.390 0.420 360,000 146,880 0.4080 42.05 39.49 43.08 40.00 43.08 3,510 41.849 -1.20%
2016-05-13 0 0.415 0.390 0.415 0.400 0.420 1,404,000 583,560 0.4156 42.57 40.00 42.57 41.03 43.08 13,688 42.633 -1.19%
2016-05-12 0 0.420 0.410 0.420 0.420 0.435 144,000 61,020 0.4238 43.08 42.05 43.08 43.08 44.62 1,404 43.464 0.00%
2016-05-11 0 0.420 0.410 0.420 0.405 0.450 1,188,000 506,340 0.4262 43.08 42.05 43.08 41.54 46.16 11,582 43.717 2.44%
2016-05-10 0 0.410 0.380 0.410 0.400 0.470 1,486,000 630,060 0.4240 42.05 38.98 42.05 41.03 48.21 14,488 43.490 -2.38%
2016-05-09 0 0.420 0.405 0.420 0.400 0.570 4,572,000 2,175,120 0.4757 43.08 41.54 43.08 41.03 58.47 44,574 48.798 -14.29%
2016-05-06 0 0.490 0.450 0.490 0.420 0.490 612,000 267,480 0.4371 50.26 46.16 50.26 43.08 50.26 5,967 44.829 10.94%
2016-05-05 0 5.300 5.210 5.400 5.050 5.560 195,000 1,044,060 5.3542 45.30 44.53 46.16 43.17 47.52 22,814 45.765 -4.50%
2016-05-04 0 5.550 5.250 5.550 4.380 5.700 543,000 2,617,530 4.8205 47.44 44.87 47.44 37.44 48.72 63,527 41.203 27.59%
2016-05-03 0 4.350 4.280 4.350 4.250 4.350 159,000 683,010 4.2957 37.18 36.58 37.18 36.33 37.18 18,602 36.717 3.57%
2016-04-29 0 4.200 4.110 4.250 4.190 4.320 291,000 1,234,920 4.2437 35.90 35.13 36.33 35.81 36.93 34,045 36.273 -2.78%
2016-04-28 0 4.320 4.320 4.380 4.320 4.400 117,000 510,150 4.3603 36.93 36.93 37.44 36.93 37.61 13,688 37.269 -0.23%
2016-04-27 0 4.330 4.250 4.340 4.200 4.400 696,000 2,982,060 4.2846 37.01 36.33 37.10 35.90 37.61 81,427 36.623 0.93%
2016-04-26 0 4.290 4.210 4.290 4.210 4.300 96,000 409,680 4.2675 36.67 35.99 36.67 35.99 36.75 11,231 36.477 1.90%
2016-04-25 0 4.210 4.200 4.270 4.200 4.390 48,000 202,830 4.2256 35.99 35.90 36.50 35.90 37.52 5,616 36.119 0.24%
2016-04-22 0 4.200 4.190 4.320 4.150 4.320 138,000 581,730 4.2154 35.90 35.81 36.93 35.47 36.93 16,145 36.032 -3.23%
2016-04-21 0 4.340 4.210 4.340 4.250 4.430 294,000 1,287,930 4.3807 37.10 35.99 37.10 36.33 37.87 34,396 37.444 0.93%
2016-04-20 0 4.300 4.190 4.300 4.050 4.300 705,000 2,899,530 4.1128 36.75 35.81 36.75 34.62 36.75 82,480 35.154 3.61%
2016-04-19 0 4.150 4.060 4.150 4.010 4.190 57,000 236,700 4.1526 35.47 34.70 35.47 34.28 35.81 6,669 35.495 -1.19%
2016-04-18 0 4.200 4.150 4.200 4.150 4.230 204,000 850,680 4.1700 35.90 35.47 35.90 35.47 36.16 23,867 35.643 -0.24%
2016-04-15 0 4.210 4.190 4.240 4.190 4.280 216,000 913,560 4.2294 35.99 35.81 36.24 35.81 36.58 25,270 36.151 0.24%
2016-04-14 0 4.200 4.190 4.230 4.190 4.300 87,000 366,720 4.2152 35.90 35.81 36.16 35.81 36.75 10,178 36.029 -2.33%
2016-04-13 0 4.300 4.240 4.300 4.220 4.350 135,000 576,390 4.2696 36.75 36.24 36.75 36.07 37.18 15,794 36.494 0.00%
2016-04-12 0 4.300 4.280 4.340 4.300 4.340 66,000 284,670 4.3132 36.75 36.58 37.10 36.75 37.10 7,722 36.867 -0.69%
2016-04-11 0 4.330 4.220 4.340 4.200 4.340 456,000 1,963,410 4.3057 37.01 36.07 37.10 35.90 37.10 53,349 36.803 -1.59%
2016-04-08 0 4.400 4.250 4.500 4.200 4.400 240,000 1,036,440 4.3185 37.61 36.33 38.46 35.90 37.61 28,078 36.913 1.38%
2016-04-07 0 4.340 4.340 4.400 4.340 4.400 27,000 117,540 4.3533 37.10 37.10 37.61 37.10 37.61 3,159 37.210 0.00%
2016-04-06 0 4.340 4.260 4.340 4.340 4.340 30,000 130,200 4.3400 37.10 36.41 37.10 37.10 37.10 3,510 37.096 0.00%
2016-04-05 0 4.340 4.210 4.350 4.200 4.340 99,000 427,320 4.3164 37.10 35.99 37.18 35.90 37.10 11,582 36.894 0.93%
2016-04-01 0 4.300 4.110 4.300 4.050 4.300 180,000 767,850 4.2658 36.75 35.13 36.75 34.62 36.75 21,059 36.462 0.23%
2016-03-31 0 4.290 4.100 4.300 4.090 4.550 228,000 983,880 4.3153 36.67 35.04 36.75 34.96 38.89 26,674 36.885 -0.23%
2016-03-30 0 4.300 4.110 4.300 4.150 4.350 255,000 1,092,150 4.2829 36.75 35.13 36.75 35.47 37.18 29,833 36.609 -0.46%
2016-03-29 0 4.320 4.320 4.450 4.300 4.300 3,000 12,900 4.3000 36.93 36.93 38.04 36.75 36.75 351 36.754 0.00%
2016-03-24 0 4.320 4.250 4.510 4.320 4.330 24,000 103,770 4.3238 36.93 36.33 38.55 36.93 37.01 2,808 36.957 0.00%
2016-03-23 0 4.320 4.320 4.600 4.090 4.330 81,000 339,930 4.1967 36.93 36.93 39.32 34.96 37.01 9,476 35.871 -1.82%
2016-03-22 0 4.400 4.220 4.400 4.310 4.410 156,000 681,420 4.3681 37.61 36.07 37.61 36.84 37.69 18,251 37.336 2.56%
2016-03-21 0 4.290 4.200 4.340 3.870 4.600 636,000 2,714,520 4.2681 36.67 35.90 37.10 33.08 39.32 74,407 36.482 13.49%
2016-03-18 0 3.780 3.720 3.820 3.600 3.790 453,000 1,696,350 3.7447 32.31 31.80 32.65 30.77 32.40 52,998 32.008 5.29%
2016-03-17 0 3.590 3.540 3.590 3.540 3.590 6,372,000 22,727,700 3.5668 30.69 30.26 30.69 30.26 30.69 745,478 30.487 0.56%
2016-03-16 0 3.570 3.540 3.570 3.530 3.570 78,000 276,450 3.5442 30.51 30.26 30.51 30.17 30.51 9,125 30.294 0.28%
2016-03-15 0 3.560 3.560 3.580 3.560 3.600 4,338,000 15,531,060 3.5802 30.43 30.43 30.60 30.43 30.77 507,514 30.602 -0.56%
2016-03-14 0 3.580 3.560 3.600 3.550 3.580 75,000 267,210 3.5628 30.60 30.43 30.77 30.34 30.60 8,774 30.453 -0.56%
2016-03-11 0 3.600 3.560 3.600 3.590 3.600 30,000 107,790 3.5930 30.77 30.43 30.77 30.69 30.77 3,510 30.711 0.28%
2016-03-10 0 3.590 3.560 3.600 - - 0 0 - 30.69 30.43 30.77 - - 0 - 0.00%
2016-03-09 0 3.590 3.560 3.600 3.600 3.600 51,000 183,600 3.6000 30.69 30.43 30.77 30.77 30.77 5,967 30.771 0.00%
2016-03-08 0 3.590 3.540 3.600 3.530 3.590 87,000 309,540 3.5579 30.69 30.26 30.77 30.17 30.69 10,178 30.412 0.56%
2016-03-07 0 3.570 3.560 3.580 3.530 3.600 273,000 973,650 3.5665 30.51 30.43 30.60 30.17 30.77 31,939 30.485 -0.28%
2016-03-04 0 3.580 3.560 3.580 3.540 3.590 306,000 1,091,610 3.5674 30.60 30.43 30.60 30.26 30.69 35,800 30.492 0.00%
2016-03-03 0 3.580 3.560 3.590 3.540 3.600 450,000 1,608,900 3.5753 30.60 30.43 30.69 30.26 30.77 52,647 30.560 -0.56%
2016-03-02 0 3.600 3.560 3.610 3.540 3.630 1,101,000 3,958,680 3.5955 30.77 30.43 30.86 30.26 31.03 128,809 30.733 0.00%
2016-03-01 0 3.600 3.560 3.570 3.380 3.600 87,000 307,080 3.5297 30.77 30.43 30.51 28.89 30.77 10,178 30.170 5.26%
2016-02-29 0 3.420 3.150 3.420 3.590 3.590 3,000 10,770 3.5900 29.23 26.92 29.23 30.69 30.69 351 30.686 1.18%
2016-02-26 0 3.380 3.180 3.380 - - 0 0 - 28.89 27.18 28.89 - - 0 - -0.59%
2016-02-25 0 3.400 - 3.400 - - 0 0 - 29.06 - 29.06 - - 0 - -1.45%
2016-02-24 0 3.450 3.180 3.450 3.060 3.450 21,000 65,430 3.1157 29.49 27.18 29.49 26.16 29.49 2,457 26.632 -4.70%
2016-02-23 0 3.620 3.350 3.640 - - 0 0 - 30.94 28.63 31.11 - - 0 - 0.00%
2016-02-22 0 3.620 - 3.650 - - 0 0 - 30.94 - 31.20 - - 0 - 0.00%
2016-02-19 0 3.620 3.600 3.650 - - 0 0 - 30.94 30.77 31.20 - - 0 - 0.00%
2016-02-18 0 3.620 3.620 3.640 3.550 3.630 24,000 86,820 3.6175 30.94 30.94 31.11 30.34 31.03 2,808 30.921 1.12%
2016-02-17 0 3.580 3.520 3.580 3.500 3.630 66,000 238,950 3.6205 30.60 30.09 30.60 29.92 31.03 7,722 30.946 2.87%
2016-02-16 0 3.480 3.310 3.480 - - 0 0 - 29.75 28.29 29.75 - - 0 - -4.40%
2016-02-15 0 3.640 3.400 3.690 3.640 3.640 51,000 186,420 3.6553 31.11 29.06 31.54 31.11 31.11 5,967 31.244 0.00%
2016-02-12 0 3.640 3.400 3.640 3.650 3.650 3,000 10,950 3.6500 31.11 29.06 31.11 31.20 31.20 351 31.199 1.11%
2016-02-11 0 3.600 3.400 3.680 3.600 3.630 12,000 43,290 3.6075 30.77 29.06 31.45 30.77 31.03 1,404 30.835 -2.44%
2016-02-05 0 3.690 3.600 3.750 3.550 3.690 60,000 220,890 3.6815 31.54 30.77 32.05 30.34 31.54 7,020 31.468 5.43%
2016-02-04 0 3.500 3.400 3.500 3.500 3.750 798,000 2,872,350 3.5994 29.92 29.06 29.92 29.92 32.05 93,360 30.766 -6.67%
2016-02-03 0 3.750 3.280 3.750 3.660 3.770 66,000 247,440 3.7491 32.05 28.04 32.05 31.28 32.22 7,722 32.046 0.00%
2016-02-02 0 3.750 - 3.750 3.700 3.750 15,000 55,650 3.7100 32.05 - 32.05 31.63 32.05 1,755 31.711 -0.53%
2016-02-01 0 3.770 3.400 3.770 - - 0 0 - 32.22 29.06 32.22 - - 0 - -0.26%
2016-01-29 0 3.780 - 3.780 - - 0 0 - 32.31 - 32.31 - - 0 - -1.82%
2016-01-28 0 3.850 - 3.850 - - 165,000 635,310 3.8504 32.91 - 32.91 - - 19,304 32.911 0.00%
2016-01-27 0 3.850 3.450 3.850 3.700 3.850 42,000 160,800 3.8286 32.91 29.49 32.91 31.63 32.91 4,914 32.725 4.34%
2016-01-26 0 3.690 3.350 3.690 3.700 3.700 6,000 22,200 3.7000 31.54 28.63 31.54 31.63 31.63 702 31.626 -0.27%
2016-01-25 0 3.700 3.430 3.700 3.710 3.820 33,000 125,730 3.8100 31.63 29.32 31.63 31.71 32.65 3,861 32.566 2.78%
2016-01-22 0 3.600 3.440 3.750 3.590 3.740 1,365,000 4,920,570 3.6048 30.77 29.40 32.05 30.69 31.97 159,695 30.812 0.00%
2016-01-21 0 3.600 3.520 3.600 3.600 3.870 3,973,000 14,314,990 3.6031 30.77 30.09 30.77 30.77 33.08 464,812 30.797 -5.01%
2016-01-20 0 3.790 3.480 3.800 3.740 3.800 39,000 146,430 3.7546 32.40 29.75 32.48 31.97 32.48 4,563 32.093 2.71%
2016-01-19 0 3.690 3.510 3.690 3.290 3.690 168,000 593,880 3.5350 31.54 30.00 31.54 28.12 31.54 19,655 30.216 12.16%
2016-01-18 0 3.290 3.230 3.290 3.300 3.720 488,000 1,706,910 3.4978 28.12 27.61 28.12 28.21 31.80 57,092 29.897 -8.61%
2016-01-15 0 3.600 3.510 3.610 3.550 3.800 522,000 1,922,160 3.6823 30.77 30.00 30.86 30.34 32.48 61,070 31.475 -2.44%
2016-01-14 0 3.690 3.630 3.720 3.600 3.950 11,256,000 43,648,920 3.8778 31.54 31.03 31.80 30.77 33.76 1,316,870 33.146 -3.66%
2016-01-13 0 3.830 3.830 3.860 3.700 4.030 156,000 593,640 3.8054 32.74 32.74 32.99 31.63 34.45 18,251 32.527 -4.25%
2016-01-12 0 4.000 3.930 4.000 3.980 4.040 63,000 253,380 4.0219 34.19 33.59 34.19 34.02 34.53 7,371 34.377 0.00%
2016-01-11 0 4.000 3.910 4.040 3.820 4.000 744,000 2,919,210 3.9237 34.19 33.42 34.53 32.65 34.19 87,043 33.538 -1.48%
2016-01-08 0 4.060 4.000 4.080 4.010 4.060 33,000 133,500 4.0455 34.70 34.19 34.87 34.28 34.70 3,861 34.579 1.50%
2016-01-07 0 4.000 3.930 4.050 3.800 4.020 420,000 1,665,840 3.9663 34.19 33.59 34.62 32.48 34.36 49,137 33.902 -2.44%
2016-01-06 0 4.100 4.000 4.100 3.900 4.100 183,000 736,500 4.0246 35.04 34.19 35.04 33.34 35.04 21,410 34.400 0.00%
2016-01-05 0 4.100 4.100 4.130 3.850 4.100 192,000 769,530 4.0080 35.04 35.04 35.30 32.91 35.04 22,463 34.258 1.23%
2016-01-04 0 4.050 4.010 4.080 3.800 4.200 180,000 702,990 3.9055 34.62 34.28 34.87 32.48 35.90 21,059 33.382 -3.34%
2015-12-31 0 4.190 4.010 4.200 4.000 4.190 36,000 146,310 4.0642 35.81 34.28 35.90 34.19 35.81 4,212 34.739 1.45%
2015-12-30 0 4.130 4.040 4.200 4.130 4.230 36,000 151,800 4.2167 35.30 34.53 35.90 35.30 36.16 4,212 36.042 -0.48%
2015-12-29 0 4.150 4.010 4.200 4.000 4.190 45,000 182,910 4.0647 35.47 34.28 35.90 34.19 35.81 5,265 34.743 -1.19%
2015-12-28 0 4.200 4.100 4.300 4.050 4.200 135,000 562,080 4.1636 35.90 35.04 36.75 34.62 35.90 15,794 35.588 5.00%
2015-12-24 0 4.000 3.900 4.000 3.970 4.100 732,000 2,997,090 4.0944 34.19 33.34 34.19 33.93 35.04 85,639 34.997 -2.44%
2015-12-23 0 4.100 3.970 4.120 3.960 4.340 93,000 375,180 4.0342 35.04 33.93 35.22 33.85 37.10 10,880 34.482 0.24%
2015-12-22 0 4.090 4.000 4.110 4.000 4.160 54,000 218,160 4.0400 34.96 34.19 35.13 34.19 35.56 6,318 34.532 2.00%
2015-12-21 0 4.010 3.900 4.100 3.900 4.160 444,000 1,767,540 3.9809 34.28 33.34 35.04 33.34 35.56 51,945 34.027 -3.61%
2015-12-18 0 4.160 4.040 4.160 4.000 4.200 123,000 501,360 4.0761 35.56 34.53 35.56 34.19 35.90 14,390 34.841 -0.95%
2015-12-17 0 4.200 4.100 4.200 4.100 4.200 45,000 186,420 4.1427 35.90 35.04 35.90 35.04 35.90 5,265 35.410 0.00%
2015-12-16 0 4.200 4.130 4.200 4.200 4.300 99,000 417,750 4.2197 35.90 35.30 35.90 35.90 36.75 11,582 36.068 0.00%
2015-12-15 0 4.200 3.970 4.230 3.950 4.200 1,110,000 4,544,850 4.0945 35.90 33.93 36.16 33.76 35.90 129,862 34.998 1.69%
2015-12-14 0 4.130 4.000 4.130 4.000 4.130 17,091,000 70,049,430 4.0986 35.30 34.19 35.30 34.19 35.30 1,999,522 35.033 -0.24%
2015-12-11 0 4.140 3.850 4.150 4.000 4.150 72,000 294,750 4.0938 35.39 32.91 35.47 34.19 35.47 8,423 34.991 -0.48%
2015-12-10 0 4.160 4.080 4.170 4.040 4.180 63,000 258,840 4.1086 35.56 34.87 35.64 34.53 35.73 7,371 35.118 0.73%
2015-12-09 0 4.130 4.040 4.150 4.030 4.130 123,000 506,610 4.1188 35.30 34.53 35.47 34.45 35.30 14,390 35.205 0.00%
2015-12-08 0 4.130 4.040 4.130 4.000 4.150 576,000 2,347,410 4.0754 35.30 34.53 35.30 34.19 35.47 67,388 34.834 3.25%
2015-12-07 0 4.000 3.820 4.000 4.000 4.200 225,000 917,880 4.0795 34.19 32.65 34.19 34.19 35.90 26,323 34.869 -1.96%
2015-12-04 0 4.080 - 4.080 4.000 4.120 54,000 217,530 4.0283 34.87 - 34.87 34.19 35.22 6,318 34.432 0.99%
2015-12-03 0 4.040 4.040 4.140 4.000 4.200 153,000 620,580 4.0561 34.53 34.53 35.39 34.19 35.90 17,900 34.669 -2.18%
2015-12-02 0 4.130 - 4.130 4.090 4.180 99,000 409,620 4.1376 35.30 - 35.30 34.96 35.73 11,582 35.366 -1.67%
2015-12-01 0 4.200 4.180 4.200 4.120 4.200 78,000 325,860 4.1777 35.90 35.73 35.90 35.22 35.90 9,125 35.709 -0.71%
2015-11-30 0 4.230 4.230 4.240 4.080 4.270 108,000 455,130 4.2142 36.16 36.16 36.24 34.87 36.50 12,635 36.021 0.71%
2015-11-27 0 4.200 4.000 4.200 4.200 4.300 126,000 529,620 4.2033 35.90 34.19 35.90 35.90 36.75 14,741 35.928 -2.33%
2015-11-26 0 4.300 4.150 4.300 4.150 4.340 6,780,000 28,687,560 4.2312 36.75 35.47 36.75 35.47 37.10 793,211 36.166 3.61%
2015-11-25 0 4.150 4.150 4.200 4.000 4.190 36,000 146,790 4.0775 35.47 35.47 35.90 34.19 35.81 4,212 34.853 -2.12%
2015-11-24 0 4.240 4.010 4.240 - - 0 0 - 36.24 34.28 36.24 - - 0 - -1.40%
2015-11-23 0 4.300 4.010 4.300 4.010 4.350 174,000 727,860 4.1831 36.75 34.28 36.75 34.28 37.18 20,357 35.755 1.18%
2015-11-20 0 4.250 4.000 4.250 - - 0 0 - 36.33 34.19 36.33 - - 0 - -0.47%
2015-11-19 0 4.270 4.040 4.270 4.270 4.270 9,000 38,430 4.2700 36.50 34.53 36.50 36.50 36.50 1,053 36.498 0.00%
2015-11-18 0 4.270 4.070 4.270 4.020 4.290 144,000 592,110 4.1119 36.50 34.79 36.50 34.36 36.67 16,847 35.146 -0.70%
2015-11-17 0 4.300 4.000 4.300 4.340 4.340 21,000 91,140 4.3400 36.75 34.19 36.75 37.10 37.10 2,457 37.096 0.47%
2015-11-16 0 4.280 4.100 4.280 - - 0 0 - 36.58 35.04 36.58 - - 0 - -0.23%
2015-11-13 0 4.290 4.080 4.290 3.920 4.330 132,000 556,080 4.2127 36.67 34.87 36.67 33.51 37.01 15,443 36.008 5.93%
2015-11-12 0 4.050 3.900 4.050 3.900 4.090 183,000 731,850 3.9992 34.62 33.34 34.62 33.34 34.96 21,410 34.183 -2.41%
2015-11-11 0 4.150 3.990 4.150 4.100 4.150 12,000 49,350 4.1125 35.47 34.10 35.47 35.04 35.47 1,404 35.152 1.22%
2015-11-10 0 4.100 3.930 4.100 4.060 4.100 30,000 123,090 4.1030 35.04 33.59 35.04 34.70 35.04 3,510 35.071 -2.38%
2015-11-09 0 4.200 4.100 4.320 3.900 4.200 138,000 550,950 3.9924 35.90 35.04 36.93 33.34 35.90 16,145 34.125 5.00%
2015-11-06 0 4.000 4.000 4.170 3.720 4.200 93,000 382,590 4.1139 34.19 34.19 35.64 31.80 35.90 10,880 35.163 -3.85%
2015-11-05 0 4.160 3.820 4.170 3.660 4.200 258,000 1,075,080 4.1670 35.56 32.65 35.64 31.28 35.90 30,184 35.617 0.00%
2015-11-04 0 4.160 3.800 4.220 4.160 4.340 21,000 87,900 4.1857 35.56 32.48 36.07 35.56 37.10 2,457 35.778 -1.19%
2015-11-03 0 4.210 4.210 4.280 4.160 4.270 642,000 2,705,580 4.2143 35.99 35.99 36.58 35.56 36.50 75,109 36.022 -2.77%
2015-11-02 0 4.330 4.310 4.330 4.330 4.420 114,000 500,640 4.3916 37.01 36.84 37.01 37.01 37.78 13,337 37.537 0.46%
2015-10-30 0 4.310 4.300 4.340 4.290 4.450 381,000 1,640,040 4.3046 36.84 36.75 37.10 36.67 38.04 44,574 36.793 0.23%
2015-10-29 0 4.300 4.300 4.330 4.150 4.330 597,000 2,545,710 4.2642 36.75 36.75 37.01 35.47 37.01 69,845 36.448 4.37%
2015-10-28 0 4.120 4.100 4.150 4.100 4.390 1,119,000 4,677,630 4.1802 35.22 35.04 35.47 35.04 37.52 130,915 35.730 0.98%
2015-10-27 0 4.080 4.080 4.160 3.800 4.500 5,640,000 22,620,750 4.0108 34.87 34.87 35.56 32.48 38.46 659,839 34.282 -8.72%
2015-10-26 0 4.470 4.310 4.480 3.950 4.500 3,930,000 16,773,570 4.2681 38.21 36.84 38.29 33.76 38.46 459,781 36.482 20.49%
2015-10-23 0 3.710 3.700 3.800 3.420 3.800 1,830,000 6,685,200 3.6531 31.71 31.63 32.48 29.23 32.48 214,097 31.225 8.16%
2015-10-22 0 3.430 3.430 3.440 3.430 3.500 1,311,000 4,501,350 3.4335 29.32 29.32 29.40 29.32 29.92 153,377 29.348 -0.29%
2015-10-20 0 3.440 3.120 3.480 3.150 3.440 162,000 538,650 3.3250 29.40 26.67 29.75 26.92 29.40 18,953 28.421 0.00%
2015-10-19 0 3.440 3.050 3.440 3.440 3.450 75,000 258,660 3.4488 29.40 26.07 29.40 29.40 29.49 8,774 29.479 -0.29%
2015-10-16 0 3.450 3.420 3.450 3.050 3.450 672,000 2,133,360 3.1746 29.49 29.23 29.49 26.07 29.49 78,619 27.135 11.65%
2015-10-15 0 3.090 3.010 3.090 3.010 3.100 78,000 241,470 3.0958 26.41 25.73 26.41 25.73 26.50 9,125 26.461 -0.32%
2015-10-14 0 3.100 3.000 3.120 3.020 3.100 60,000 184,560 3.0760 26.50 25.64 26.67 25.81 26.50 7,020 26.292 0.00%
2015-10-13 0 3.100 3.040 3.100 3.080 3.150 186,000 576,540 3.0997 26.50 25.98 26.50 26.33 26.92 21,761 26.495 0.32%
2015-10-12 0 3.090 3.000 3.090 3.000 3.100 126,000 386,820 3.0700 26.41 25.64 26.41 25.64 26.50 14,741 26.241 1.64%
2015-10-09 0 3.040 2.990 3.080 2.960 3.090 81,000 245,910 3.0359 25.98 25.56 26.33 25.30 26.41 9,476 25.950 -1.94%
2015-10-08 0 3.100 2.900 3.100 2.950 3.180 297,000 920,910 3.1007 26.50 24.79 26.50 25.22 27.18 34,747 26.503 1.31%
2015-10-07 0 3.060 2.880 3.060 2.950 3.110 336,000 1,016,790 3.0262 26.16 24.62 26.16 25.22 26.58 39,310 25.866 2.00%
2015-10-06 0 3.000 2.840 3.020 2.590 3.020 762,000 2,163,810 2.8396 25.64 24.28 25.81 22.14 25.81 89,148 24.272 12.36%
2015-10-05 0 2.670 2.450 2.680 2.670 2.670 3,000 8,010 2.6700 22.82 20.94 22.91 22.82 22.82 351 22.822 -0.37%
2015-10-02 0 2.680 2.500 2.760 2.680 2.680 12,000 32,160 2.6800 22.91 21.37 23.59 22.91 22.91 1,404 22.907 0.37%
2015-09-30 0 2.670 2.670 2.690 2.600 2.780 327,000 880,560 2.6928 22.82 22.82 22.99 22.22 23.76 38,257 23.017 -3.96%
2015-09-29 0 2.780 2.650 2.780 2.750 2.820 5,700,000 15,683,550 2.7515 23.76 22.65 23.76 23.51 24.10 666,858 23.519 2.96%
2015-09-25 0 2.700 2.680 2.780 2.700 2.820 3,318,000 8,989,170 2.7092 23.08 22.91 23.76 23.08 24.10 388,182 23.157 1.89%
2015-09-24 0 2.650 2.650 2.750 2.570 2.850 1,710,000 4,692,600 2.7442 22.65 22.65 23.51 21.97 24.36 200,058 23.456 -1.85%
2015-09-23 0 2.700 2.530 2.760 2.530 2.800 258,000 705,030 2.7327 23.08 21.63 23.59 21.63 23.93 30,184 23.358 3.85%
2015-09-22 0 2.600 2.500 2.700 2.600 2.700 105,000 276,810 2.6363 22.22 21.37 23.08 22.22 23.08 12,284 22.534 0.00%
2015-09-21 0 2.600 2.500 2.790 2.600 2.800 96,000 254,760 2.6538 22.22 21.37 23.85 22.22 23.93 11,231 22.683 -7.14%
2015-09-18 0 2.800 2.550 2.880 2.730 2.800 57,000 159,180 2.7926 23.93 21.80 24.62 23.33 23.93 6,669 23.870 2.56%
2015-09-17 0 2.730 2.350 2.730 2.730 2.730 81,000 221,130 2.7300 23.33 20.09 23.33 23.33 23.33 9,476 23.335 0.00%
2015-09-16 0 2.730 2.550 2.730 2.700 2.730 873,000 2,382,480 2.7291 23.33 21.80 23.33 23.08 23.33 102,135 23.327 3.02%
2015-09-15 0 2.650 2.480 2.720 2.650 2.650 3,000 7,950 2.6500 22.65 21.20 23.25 22.65 22.65 351 22.651 -2.93%
2015-09-14 0 2.730 2.480 2.730 2.750 2.880 96,000 267,330 2.7847 23.33 21.20 23.33 23.51 24.62 11,231 23.802 -2.50%
2015-09-11 0 2.800 2.750 2.840 2.600 2.820 318,000 849,840 2.6725 23.93 23.51 24.28 22.22 24.10 37,204 22.843 3.70%
2015-09-10 0 2.700 2.650 2.710 2.550 2.700 381,000 1,004,700 2.6370 23.08 22.65 23.16 21.80 23.08 44,574 22.540 3.05%
2015-09-09 0 2.620 2.550 2.620 2.480 2.680 201,000 525,120 2.6125 22.39 21.80 22.39 21.20 22.91 23,516 22.331 0.77%
2015-09-08 0 2.600 2.550 2.800 2.550 2.600 24,000 62,100 2.5875 22.22 21.80 23.93 21.80 22.22 2,808 22.117 7.88%
2015-09-07 0 2.410 2.150 2.940 - - 0 0 - 20.60 18.38 25.13 - - 0 - 0.00%
2015-09-04 0 2.410 2.410 2.450 2.410 2.410 24,000 57,840 2.4100 20.60 20.60 20.94 20.60 20.60 2,808 20.600 1.26%
2015-09-02 0 2.380 2.250 2.700 - - 0 0 - 20.34 19.23 23.08 - - 0 - 0.00%
2015-09-01 0 2.380 2.380 2.580 2.380 2.380 27,000 64,260 2.3800 20.34 20.34 22.05 20.34 20.34 3,159 20.343 6.73%
2015-08-31 0 2.230 2.000 2.230 2.230 2.230 3,000 6,690 2.2300 19.06 17.10 19.06 19.06 19.06 351 19.061 -6.30%
2015-08-28 0 2.380 2.000 2.380 - - 0 0 - 20.34 17.10 20.34 - - 0 - -0.83%
2015-08-27 0 2.400 2.400 2.500 2.290 2.400 27,000 63,000 2.3333 20.51 20.51 21.37 19.57 20.51 3,159 19.944 4.80%
2015-08-26 0 2.290 2.020 2.290 2.200 2.290 201,000 446,430 2.2210 19.57 17.27 19.57 18.80 19.57 23,516 18.984 3.15%
2015-08-25 0 2.220 2.000 2.220 1.970 2.270 417,000 917,490 2.2002 18.98 17.10 18.98 16.84 19.40 48,786 18.806 -0.45%
2015-08-24 0 2.230 2.220 2.260 1.950 2.260 318,000 647,220 2.0353 19.06 18.98 19.32 16.67 19.32 37,204 17.397 -3.04%
2015-08-21 0 2.300 2.300 2.370 2.180 2.310 165,000 373,320 2.2625 19.66 19.66 20.26 18.63 19.74 19,304 19.339 -3.36%
2015-08-20 0 2.380 2.080 2.390 - - 0 0 - 20.34 17.78 20.43 - - 0 - 0.00%
2015-08-19 0 2.380 2.050 2.380 - - 0 0 - 20.34 17.52 20.34 - - 0 - 0.00%
2015-08-18 0 2.380 2.380 2.680 - - 0 0 - 20.34 20.34 22.91 - - 0 - 0.00%
2015-08-17 0 2.380 2.070 2.380 - - 0 0 - 20.34 17.69 20.34 - - 0 - 0.00%
2015-08-14 0 2.380 2.060 2.540 - - 0 0 - 20.34 17.61 21.71 - - 0 - 0.00%
2015-08-13 0 2.380 2.120 2.500 - - 0 0 - 20.34 18.12 21.37 - - 0 - 0.00%
2015-08-12 0 2.380 2.040 2.500 - - 0 0 - 20.34 17.44 21.37 - - 0 - 0.00%
2015-08-11 0 2.380 2.300 2.450 2.300 2.380 39,000 92,100 2.3615 20.34 19.66 20.94 19.66 20.34 4,563 20.185 -5.18%
2015-08-10 0 2.510 2.200 2.560 2.500 2.510 21,000 52,620 2.5057 21.45 18.80 21.88 21.37 21.45 2,457 21.418 0.00%
2015-08-07 0 2.510 2.200 2.510 2.510 2.510 12,000 30,120 2.5100 21.45 18.80 21.45 21.45 21.45 1,404 21.454 0.00%
2015-08-06 0 2.510 2.150 2.510 - - 0 0 - 21.45 18.38 21.45 - - 0 - 0.00%
2015-08-05 0 2.510 2.510 2.550 2.500 2.500 6,000 15,000 2.5000 21.45 21.45 21.80 21.37 21.37 702 21.369 0.40%
2015-08-04 0 2.500 2.300 2.500 2.500 2.500 6,000 15,000 2.5000 21.37 19.66 21.37 21.37 21.37 702 21.369 0.00%
2015-08-03 0 2.500 2.420 2.500 2.500 2.550 33,000 83,250 2.5227 21.37 20.69 21.37 21.37 21.80 3,861 21.563 -0.79%
2015-07-31 0 2.520 2.490 2.520 2.300 2.600 207,000 497,970 2.4057 21.54 21.28 21.54 19.66 22.22 24,217 20.562 -8.36%
2015-07-30 0 2.750 2.200 2.750 2.740 2.800 99,150 276,022 2.7839 23.51 18.80 23.51 23.42 23.93 11,600 23.795 4.17%
2015-07-29 0 2.640 2.120 2.800 2.640 2.650 72,000 190,140 2.6408 22.57 18.12 23.93 22.57 22.65 8,423 22.573 0.00%
2015-07-28 0 2.640 2.550 2.640 2.640 2.650 72,000 190,140 2.6408 22.57 21.80 22.57 22.57 22.65 8,423 22.573 -0.38%
2015-07-27 0 2.650 2.640 2.650 2.600 2.670 192,000 508,230 2.6470 22.65 22.57 22.65 22.22 22.82 22,463 22.626 0.00%
2015-07-24 0 2.650 2.630 2.700 2.620 2.800 165,000 443,490 2.6878 22.65 22.48 23.08 22.39 23.93 19,304 22.974 -5.02%
2015-07-23 0 2.790 2.710 2.790 2.700 2.800 765,000 2,137,470 2.7941 23.85 23.16 23.85 23.08 23.93 89,499 23.882 -2.45%
2015-07-22 0 2.860 2.860 2.900 2.700 2.870 219,000 616,350 2.8144 24.45 24.45 24.79 23.08 24.53 25,621 24.056 5.93%
2015-07-21 0 2.700 2.700 2.790 2.700 2.820 96,000 263,160 2.7413 23.08 23.08 23.85 23.08 24.10 11,231 23.431 -2.17%
2015-07-20 0 2.760 2.700 2.760 2.390 2.800 261,000 702,150 2.6902 23.59 23.08 23.59 20.43 23.93 30,535 22.995 4.15%
2015-07-17 0 2.650 2.650 2.700 2.650 2.800 219,000 599,940 2.7395 22.65 22.65 23.08 22.65 23.93 25,621 23.416 -0.75%
2015-07-16 0 2.670 2.600 2.670 2.280 2.700 318,000 796,380 2.5043 22.82 22.22 22.82 19.49 23.08 37,204 21.406 -1.11%
2015-07-15 0 2.700 2.600 2.700 2.590 2.780 522,000 1,375,440 2.6349 23.08 22.22 23.08 22.14 23.76 61,070 22.522 -2.88%
2015-07-14 0 2.780 2.600 2.780 2.200 2.980 573,000 1,470,390 2.5661 23.76 22.22 23.76 18.80 25.47 67,037 21.934 -3.81%
2015-07-13 0 2.890 2.690 2.890 2.200 2.890 843,000 2,140,590 2.5393 24.70 22.99 24.70 18.80 24.70 98,625 21.704 44.50%
2015-07-10 0 2.000 2.000 2.100 1.700 2.110 1,230,000 2,444,610 1.9875 17.10 17.10 17.95 14.53 18.04 143,901 16.988 17.65%
2015-07-09 0 1.700 1.650 1.700 1.500 1.740 453,000 757,740 1.6727 14.53 14.10 14.53 12.82 14.87 52,998 14.298 30.77%
2015-07-08 0 1.300 1.290 1.380 1.200 1.600 2,568,000 3,305,100 1.2870 11.11 11.03 11.80 10.26 13.68 300,437 11.001 -24.42%
2015-07-07 0 1.720 1.720 1.780 1.650 1.890 1,074,000 1,853,250 1.7256 14.70 14.70 15.21 14.10 16.15 125,650 14.749 6.17%
2015-07-06 0 1.620 1.550 1.650 1.450 1.980 309,000 484,410 1.5677 13.85 13.25 14.10 12.39 16.92 36,151 13.400 -21.74%
2015-07-03 0 2.070 2.060 2.110 1.950 2.200 150,000 315,090 2.1006 17.69 17.61 18.04 16.67 18.80 17,549 17.955 -9.61%
2015-07-02 0 2.290 2.260 2.360 2.190 2.410 264,000 599,280 2.2700 19.57 19.32 20.17 18.72 20.60 30,886 19.403 -4.58%
2015-06-30 0 2.400 2.200 2.400 2.300 2.550 105,000 259,230 2.4689 20.51 18.80 20.51 19.66 21.80 12,284 21.103 -4.00%
2015-06-29 0 2.500 2.410 2.500 2.350 2.990 417,000 1,169,310 2.8041 21.37 20.60 21.37 20.09 25.56 48,786 23.968 -10.07%
2015-06-26 0 2.780 2.740 2.780 2.690 2.990 426,000 1,253,190 2.9418 23.76 23.42 23.76 22.99 25.56 49,839 25.145 -3.47%
2015-06-25 0 2.880 2.850 2.940 2.880 3.010 174,000 511,650 2.9405 24.62 24.36 25.13 24.62 25.73 20,357 25.134 2.86%
2015-06-24 0 2.800 2.720 2.830 2.600 3.010 486,000 1,320,090 2.7162 23.93 23.25 24.19 22.22 25.73 56,858 23.217 -7.59%
2015-06-23 0 3.030 3.030 3.100 2.980 3.110 357,000 1,102,860 3.0892 25.90 25.90 26.50 25.47 26.58 41,766 26.405 1.00%
2015-06-22 0 3.000 3.000 3.140 3.000 3.150 141,000 433,110 3.0717 25.64 25.64 26.84 25.64 26.92 16,496 26.255 -2.28%
2015-06-19 0 3.070 3.000 3.070 2.990 3.420 171,000 553,080 3.2344 26.24 25.64 26.24 25.56 29.23 20,006 27.646 -6.69%
2015-06-18 0 3.290 3.180 3.290 2.960 3.300 756,000 2,382,270 3.1512 28.12 27.18 28.12 25.30 28.21 88,446 26.935 1.86%
2015-06-17 0 3.230 3.230 3.280 3.210 3.300 309,000 999,150 3.2335 27.61 27.61 28.04 27.44 28.21 36,151 27.638 0.31%
2015-06-16 0 3.220 3.220 3.250 3.060 3.630 2,205,000 7,410,090 3.3606 27.52 27.52 27.78 26.16 31.03 257,969 28.725 -9.30%
2015-06-15 0 3.550 3.550 3.560 2.990 3.590 1,782,000 5,963,850 3.3467 30.34 30.34 30.43 25.56 30.69 208,481 28.606 5.97%
2015-06-12 0 3.350 3.360 3.380 2.900 3.410 6,351,000 19,624,440 3.0900 28.63 28.72 28.89 24.79 29.15 743,021 26.412 20.07%
2015-06-11 0 2.790 2.790 2.820 2.540 2.940 5,228,000 14,510,030 2.7754 23.85 23.85 24.10 21.71 25.13 611,638 23.723 9.84%
2015-06-10 0 2.540 2.480 2.560 2.460 2.640 1,650,000 4,213,830 2.5538 21.71 21.20 21.88 21.03 22.57 193,038 21.829 -0.78%
2015-06-09 0 2.560 2.480 2.560 2.180 2.580 1,077,000 2,610,960 2.4243 21.88 21.20 21.88 18.63 22.05 126,001 20.722 4.49%
2015-06-08 0 2.450 2.430 2.450 2.080 2.800 4,839,000 11,749,110 2.4280 20.94 20.77 20.94 17.78 23.93 566,128 20.753 17.79%
2015-06-05 0 2.080 2.030 2.120 1.990 2.120 873,000 1,793,190 2.0541 17.78 17.35 18.12 17.01 18.12 102,135 17.557 4.00%
2015-06-04 0 2.000 2.000 2.010 1.960 2.000 651,000 1,299,630 1.9964 17.10 17.10 17.18 16.75 17.10 76,162 17.064 0.50%
2015-06-03 0 1.990 1.920 1.990 1.980 2.010 276,000 551,880 1.9996 17.01 16.41 17.01 16.92 17.18 32,290 17.091 -0.50%
2015-06-02 0 2.000 2.000 2.020 2.000 2.040 396,000 802,110 2.0255 17.10 17.10 17.27 17.10 17.44 46,329 17.313 -1.48%
2015-06-01 0 2.030 1.980 2.030 1.940 2.100 495,000 987,990 1.9959 17.35 16.92 17.35 16.58 17.95 57,911 17.060 6.28%
2015-05-29 0 1.910 1.900 1.970 1.860 1.960 642,000 1,229,670 1.9154 16.33 16.24 16.84 15.90 16.75 75,109 16.372 -3.54%
2015-05-28 0 1.980 1.970 1.980 1.930 2.090 1,413,000 2,812,380 1.9904 16.92 16.84 16.92 16.50 17.86 165,311 17.013 0.00%
2015-05-27 0 1.980 1.940 1.980 1.910 2.010 942,000 1,849,530 1.9634 16.92 16.58 16.92 16.33 17.18 110,207 16.782 5.88%
2015-05-26 0 1.870 1.870 1.900 1.860 2.120 1,236,000 2,406,510 1.9470 15.98 15.98 16.24 15.90 18.12 144,603 16.642 0.00%
2015-05-22 0 1.870 1.810 1.870 1.710 2.150 3,442,000 6,654,850 1.9334 15.98 15.47 15.98 14.62 18.38 402,689 16.526 9.36%
2015-05-21 0 1.710 1.710 1.730 1.650 1.770 240,000 411,480 1.7145 14.62 14.62 14.79 14.10 15.13 28,078 14.655 0.59%
2015-05-20 0 1.700 1.650 1.700 1.590 1.750 552,000 909,660 1.6479 14.53 14.10 14.53 13.59 14.96 64,580 14.086 6.25%
2015-05-19 0 1.600 1.620 1.630 1.470 1.600 354,000 545,700 1.5415 13.68 13.85 13.93 12.56 13.68 41,415 13.176 3.90%
2015-05-18 0 1.540 1.470 1.540 1.540 1.540 27,000 41,580 1.5400 13.16 12.56 13.16 13.16 13.16 3,159 13.163 0.00%
2015-05-15 0 1.540 1.500 1.540 1.530 1.540 186,000 286,230 1.5389 13.16 12.82 13.16 13.08 13.16 21,761 13.154 0.65%
2015-05-14 0 1.530 1.500 1.580 1.530 1.600 327,000 510,510 1.5612 13.08 12.82 13.51 13.08 13.68 38,257 13.344 -5.56%
2015-05-13 0 1.620 1.420 1.620 1.620 1.650 44,400 72,810 1.6399 13.85 12.14 13.85 13.85 14.10 5,194 14.017 -1.22%
2015-05-12 0 1.640 1.550 1.640 1.640 1.640 42,000 69,060 1.6443 14.02 13.25 14.02 14.02 14.02 4,914 14.055 0.00%
2015-05-11 0 1.640 1.430 1.640 1.650 1.660 234,000 388,290 1.6594 14.02 12.22 14.02 14.10 14.19 27,376 14.183 3.14%
2015-05-08 0 1.590 1.520 1.590 1.550 1.610 36,000 57,000 1.5833 13.59 12.99 13.59 13.25 13.76 4,212 13.534 5.30%
2015-05-07 0 1.510 1.460 1.530 1.480 1.540 108,000 163,380 1.5128 12.91 12.48 13.08 12.65 13.16 12,635 12.931 -4.43%
2015-05-06 0 1.580 1.560 1.580 1.540 1.610 21,000 32,670 1.5557 13.51 13.33 13.51 13.16 13.76 2,457 13.298 2.60%
2015-05-05 0 1.540 1.540 1.590 1.510 1.600 42,000 65,970 1.5707 13.16 13.16 13.59 12.91 13.68 4,914 13.426 -3.75%
2015-05-04 0 1.600 1.580 1.650 1.580 1.680 249,000 410,670 1.6493 13.68 13.51 14.10 13.51 14.36 29,131 14.097 1.27%
2015-04-30 0 1.580 1.580 1.620 1.580 1.620 75,000 120,300 1.6040 13.51 13.51 13.85 13.51 13.85 8,774 13.710 -1.25%
2015-04-29 0 1.600 1.580 1.600 1.600 1.630 444,000 722,070 1.6263 13.68 13.51 13.68 13.68 13.93 51,945 13.901 -1.23%
2015-04-28 0 1.620 1.580 1.620 1.580 1.620 108,000 172,260 1.5950 13.85 13.51 13.85 13.51 13.85 12,635 13.633 2.53%
2015-04-27 0 1.580 1.580 1.640 1.550 1.690 273,000 435,510 1.5953 13.51 13.51 14.02 13.25 14.45 31,939 13.636 -3.66%
2015-04-24 0 1.640 1.620 1.640 1.540 1.780 735,000 1,166,790 1.5875 14.02 13.85 14.02 13.16 15.21 85,990 13.569 7.19%
2015-04-23 0 1.530 1.490 1.530 1.490 1.570 561,000 852,150 1.5190 13.08 12.74 13.08 12.74 13.42 65,633 12.984 4.79%
2015-04-22 0 1.460 1.460 1.500 1.440 1.460 63,000 91,740 1.4562 12.48 12.48 12.82 12.31 12.48 7,371 12.447 -0.68%
2015-04-21 0 1.470 1.470 1.540 1.470 1.480 39,000 57,480 1.4738 12.56 12.56 13.16 12.56 12.65 4,563 12.598 -2.00%
2015-04-20 0 1.500 1.460 1.500 1.420 1.530 492,000 749,340 1.5230 12.82 12.48 12.82 12.14 13.08 57,560 13.018 -2.60%
2015-04-17 0 1.540 1.470 1.540 1.430 1.570 381,000 554,100 1.4543 13.16 12.56 13.16 12.22 13.42 44,574 12.431 4.76%
2015-04-16 0 1.470 1.450 1.470 1.410 1.490 555,000 820,500 1.4784 12.56 12.39 12.56 12.05 12.74 64,931 12.636 -2.65%
2015-04-15 0 1.510 1.530 1.560 1.500 1.520 231,000 349,590 1.5134 12.91 13.08 13.33 12.82 12.99 27,025 12.936 -0.66%
2015-04-14 0 1.520 1.520 1.570 1.510 1.540 213,000 324,450 1.5232 12.99 12.99 13.42 12.91 13.16 24,919 13.020 -1.94%
2015-04-13 0 1.550 1.540 1.590 1.520 1.640 393,000 622,080 1.5829 13.25 13.16 13.59 12.99 14.02 45,978 13.530 -0.64%
2015-04-10 0 1.560 1.540 1.650 1.500 1.680 546,000 865,290 1.5848 13.33 13.16 14.10 12.82 14.36 63,878 13.546 6.85%
2015-04-09 0 1.460 1.460 1.500 1.440 1.510 393,000 581,130 1.4787 12.48 12.48 12.82 12.31 12.91 45,978 12.639 -3.31%
2015-04-08 0 1.510 1.490 1.510 1.350 1.590 1,095,000 1,646,040 1.5032 12.91 12.74 12.91 11.54 13.59 128,107 12.849 -5.03%
2015-04-02 0 1.590 1.590 1.600 1.510 1.600 732,000 1,148,760 1.5693 13.59 13.59 13.68 12.91 13.68 85,639 13.414 8.90%
2015-04-01 0 1.460 1.460 1.500 1.380 1.460 195,000 276,780 1.4194 12.48 12.48 12.82 11.80 12.48 22,814 12.132 0.00%
2015-03-31 0 1.460 1.460 1.520 1.360 1.550 141,000 203,370 1.4423 12.48 12.48 12.99 11.62 13.25 16,496 12.328 -5.81%
2015-03-30 0 1.550 1.430 1.550 1.540 1.560 51,000 79,020 1.5494 13.25 12.22 13.25 13.16 13.33 5,967 13.244 -1.27%
2015-03-27 0 1.570 1.540 1.590 1.570 1.570 6,000 9,420 1.5700 13.42 13.16 13.59 13.42 13.42 702 13.420 1.95%
2015-03-26 0 1.540 1.530 1.570 1.540 1.570 63,000 97,530 1.5481 13.16 13.08 13.42 13.16 13.42 7,371 13.232 -3.75%
2015-03-25 0 1.600 1.600 1.620 1.590 1.640 462,000 741,420 1.6048 13.68 13.68 13.85 13.59 14.02 54,051 13.717 3.23%
2015-03-24 0 1.550 1.550 1.560 1.500 1.730 711,000 1,149,180 1.6163 13.25 13.25 13.33 12.82 14.79 83,182 13.815 -8.28%
2015-03-23 0 1.690 1.660 1.690 1.590 1.980 1,944,000 3,354,300 1.7255 14.45 14.19 14.45 13.59 16.92 227,434 14.748 19.01%
2015-03-20 1 - - - - - 0 0 - 12.14 - - - - 0 - 0.00%
2015-03-19 0 1.420 1.400 1.450 1.420 1.560 225,000 337,260 1.4989 12.14 11.97 12.39 12.14 13.33 26,323 12.812 -5.33%
2015-03-18 0 1.500 1.460 1.500 1.400 1.550 102,000 148,320 1.4541 12.82 12.48 12.82 11.97 13.25 11,933 12.429 0.67%
2015-03-17 0 1.490 1.450 1.510 1.460 1.510 150,000 223,680 1.4912 12.74 12.39 12.91 12.48 12.91 17,549 12.746 0.68%
2015-03-16 0 1.480 1.440 1.490 1.420 1.490 78,000 113,820 1.4592 12.65 12.31 12.74 12.14 12.74 9,125 12.473 -0.67%
2015-03-13 0 1.490 1.440 1.490 1.410 1.500 150,000 221,160 1.4744 12.74 12.31 12.74 12.05 12.82 17,549 12.602 4.93%
2015-03-12 0 1.420 1.400 1.420 1.370 1.430 69,000 96,810 1.4030 12.14 11.97 12.14 11.71 12.22 8,072 11.993 3.65%
2015-03-11 0 1.370 1.350 1.450 1.350 1.370 102,000 138,720 1.3600 11.71 11.54 12.39 11.54 11.71 11,933 11.625 3.01%
2015-03-10 0 1.330 1.330 1.370 1.290 1.310 57,000 74,430 1.3058 11.37 11.37 11.71 11.03 11.20 6,669 11.161 1.53%
2015-03-09 0 1.310 1.310 1.350 1.300 1.390 27,000 35,490 1.3144 11.20 11.20 11.54 11.11 11.88 3,159 11.235 -7.75%
2015-03-06 0 1.420 1.410 1.450 1.420 1.510 159,000 230,400 1.4491 12.14 12.05 12.39 12.14 12.91 18,602 12.386 0.71%
2015-03-05 0 1.410 1.370 1.400 1.260 1.640 1,380,000 1,941,480 1.4069 12.05 11.71 11.97 10.77 14.02 161,450 12.025 8.46%
2015-03-04 0 1.300 1.300 1.340 1.300 1.400 375,000 504,810 1.3462 11.11 11.11 11.45 11.11 11.97 43,872 11.506 0.00%
2015-03-03 0 1.300 1.290 1.340 1.300 1.350 129,000 169,080 1.3107 11.11 11.03 11.45 11.11 11.54 15,092 11.203 0.78%
2015-03-02 0 1.290 1.260 1.310 1.200 1.330 345,000 439,140 1.2729 11.03 10.77 11.20 10.26 11.37 40,362 10.880 -2.27%
2015-02-27 0 1.320 1.310 1.340 1.310 1.340 198,000 262,950 1.3280 11.28 11.20 11.45 11.20 11.45 23,165 11.351 -1.49%
2015-02-26 0 1.340 1.330 1.360 1.280 1.490 634,000 893,170 1.4088 11.45 11.37 11.62 10.94 12.74 74,173 12.042 -1.47%
2015-02-25 0 1.360 1.320 1.350 1.060 1.390 813,000 1,003,590 1.2344 11.62 11.28 11.54 9.060 11.88 95,115 10.551 13.33%
2015-02-24 0 1.200 1.020 1.240 0.960 1.200 303,000 324,030 1.0694 10.26 8.718 10.60 8.206 10.26 35,449 9.1408 29.03%
2015-02-23 0 0.930 0.930 0.970 - - 0 0 - 7.949 7.949 8.291 - - 0 - 1.09%
2015-02-18 0 0.920 0.910 0.930 0.920 0.920 9,000 8,280 0.9200 7.864 7.778 7.949 7.864 7.864 1,053 7.8637 0.00%
2015-02-17 0 0.920 0.920 0.950 0.920 0.920 12,000 11,040 0.9200 7.864 7.864 8.120 7.864 7.864 1,404 7.8637 -2.13%
2015-02-16 0 0.940 0.900 0.940 0.940 0.940 30,000 28,200 0.9400 8.035 7.693 8.035 8.035 8.035 3,510 8.0347 0.00%
2015-02-13 0 0.940 0.930 0.940 0.950 0.950 408,000 383,700 0.9404 8.035 7.949 8.035 8.120 8.120 47,733 8.0385 -1.05%
2015-02-12 0 0.950 0.950 0.970 0.950 0.980 36,000 34,620 0.9617 8.120 8.120 8.291 8.120 8.377 4,212 8.2199 -4.04%
2015-02-11 0 0.990 0.960 0.990 1.010 1.010 30,000 30,300 1.0100 8.462 8.206 8.462 8.633 8.633 3,510 8.6330 -2.94%
2015-02-10 0 1.020 1.020 1.030 0.990 0.990 51,000 50,490 0.9900 8.718 8.718 8.804 8.462 8.462 5,967 8.4621 3.03%
2015-02-09 0 0.990 0.960 1.030 0.990 1.000 30,000 29,730 0.9910 8.462 8.206 8.804 8.462 8.548 3,510 8.4706 0.00%
2015-02-06 0 0.990 0.990 1.010 0.960 0.990 168,000 164,130 0.9770 8.462 8.462 8.633 8.206 8.462 19,655 8.3506 -1.00%
2015-02-05 0 1.000 0.970 1.000 - - 0 0 - 8.548 8.291 8.548 - - 0 - 0.00%
2015-02-04 0 1.000 0.980 1.000 1.010 1.030 30,000 30,840 1.0280 8.548 8.377 8.548 8.633 8.804 3,510 8.7869 3.09%
2015-02-03 0 0.970 0.970 0.980 0.970 0.980 186,000 182,220 0.9797 8.291 8.291 8.377 8.291 8.377 21,761 8.3738 -1.02%
2015-02-02 0 0.980 0.980 1.000 0.980 0.980 6,000 5,880 0.9800 8.377 8.377 8.548 8.377 8.377 702 8.3766 0.00%
2015-01-30 0 0.980 0.970 0.980 0.980 0.980 81,000 79,380 0.9800 8.377 8.291 8.377 8.377 8.377 9,476 8.3766 0.00%
2015-01-29 0 0.980 0.980 1.000 0.980 1.000 396,000 393,180 0.9929 8.377 8.377 8.548 8.377 8.548 46,329 8.4867 -4.85%
2015-01-28 0 1.030 1.000 1.040 1.000 1.030 165,000 165,540 1.0033 8.804 8.548 8.889 8.548 8.804 19,304 8.5755 1.98%
2015-01-27 0 1.010 1.000 1.090 1.010 1.010 9,000 9,090 1.0100 8.633 8.548 9.317 8.633 8.633 1,053 8.6330 -2.88%
2015-01-26 0 1.040 1.000 1.040 0.980 1.060 87,000 89,640 1.0303 8.889 8.548 8.889 8.377 9.060 10,178 8.8069 0.00%
2015-01-23 0 1.040 1.000 1.080 1.010 1.040 30,000 31,020 1.0340 8.889 8.548 9.231 8.633 8.889 3,510 8.8382 0.97%
2015-01-22 0 1.030 1.010 1.030 1.040 1.040 38,000 39,420 1.0374 8.804 8.633 8.804 8.889 8.889 4,446 8.8669 -2.83%
2015-01-21 0 1.060 1.020 1.080 1.040 1.060 108,000 114,000 1.0556 9.060 8.718 9.231 8.889 9.060 12,635 9.0224 3.92%
2015-01-20 0 1.020 0.990 1.030 0.980 1.080 270,000 270,720 1.0027 8.718 8.462 8.804 8.377 9.231 31,588 8.5703 0.99%
2015-01-19 0 1.010 0.990 1.040 0.980 1.060 345,000 349,260 1.0123 8.633 8.462 8.889 8.377 9.060 40,362 8.6531 0.00%
2015-01-16 0 1.010 0.990 1.020 0.980 1.020 102,000 102,360 1.0035 8.633 8.462 8.718 8.377 8.718 11,933 8.5777 -1.94%
2015-01-15 0 1.030 1.000 1.040 1.000 1.040 72,000 73,440 1.0200 8.804 8.548 8.889 8.548 8.889 8,423 8.7185 0.00%
2015-01-14 0 1.030 1.020 1.080 1.020 1.070 192,000 199,320 1.0381 8.804 8.718 9.231 8.718 9.146 22,463 8.8734 -0.96%
2015-01-13 0 1.040 1.030 1.040 1.040 1.090 27,000 28,800 1.0667 8.889 8.804 8.889 8.889 9.317 3,159 9.1174 -3.70%
2015-01-12 0 1.080 1.060 1.080 1.070 1.130 411,000 453,600 1.1036 9.231 9.060 9.231 9.146 9.659 48,084 9.4335 4.85%
2015-01-09 0 1.030 1.030 1.100 1.030 1.110 84,000 90,390 1.0761 8.804 8.804 9.402 8.804 9.488 9,827 9.1978 -8.04%
2015-01-08 0 1.120 1.080 1.120 0.980 1.120 348,000 354,330 1.0182 9.573 9.231 9.573 8.377 9.573 40,713 8.7030 7.69%
2015-01-07 0 1.040 1.030 1.060 1.030 1.040 162,000 167,520 1.0341 8.889 8.804 9.060 8.804 8.889 18,953 8.8388 -2.80%
2015-01-06 0 1.070 1.070 1.080 1.010 1.090 87,000 90,930 1.0452 9.146 9.146 9.231 8.633 9.317 10,178 8.9337 -1.83%
2015-01-05 0 1.090 1.020 1.090 1.010 1.090 138,000 142,680 1.0339 9.317 8.718 9.317 8.633 9.317 16,145 8.8374 9.00%
2015-01-02 0 1.000 1.000 1.020 1.000 1.020 222,000 225,540 1.0159 8.548 8.548 8.718 8.548 8.718 25,972 8.6838 -5.66%
2014-12-31 0 1.060 1.020 1.060 1.020 1.060 45,000 46,380 1.0307 9.060 8.718 9.060 8.718 9.060 5,265 8.8097 3.92%
2014-12-30 0 1.020 1.020 1.050 1.020 1.080 102,000 108,180 1.0606 8.718 8.718 8.975 8.718 9.231 11,933 9.0654 -3.77%
2014-12-29 0 1.060 1.030 1.060 1.000 1.070 147,000 152,340 1.0363 9.060 8.804 9.060 8.548 9.146 17,198 8.8580 -0.93%
2014-12-24 0 1.070 1.070 1.100 1.040 1.110 129,000 138,930 1.0770 9.146 9.146 9.402 8.889 9.488 15,092 9.2055 -4.46%
2014-12-23 0 1.120 1.110 1.190 1.020 1.200 54,000 59,310 1.0983 9.573 9.488 10.17 8.718 10.26 6,318 9.3880 -5.88%
2014-12-22 0 1.190 1.130 1.190 1.200 1.230 285,000 347,730 1.2201 10.17 9.659 10.17 10.26 10.51 33,343 10.429 -3.25%
2014-12-19 0 1.230 1.230 1.250 1.160 1.250 180,000 217,380 1.2077 10.51 10.51 10.68 9.915 10.68 21,059 10.323 -0.81%
2014-12-18 0 1.240 1.210 1.310 1.240 1.260 81,000 101,400 1.2519 10.60 10.34 11.20 10.60 10.77 9,476 10.700 -1.59%
2014-12-17 0 1.260 1.260 1.300 1.250 1.250 120,000 150,090 1.2508 10.77 10.77 11.11 10.68 10.68 14,039 10.691 0.80%
2014-12-16 0 1.250 1.250 1.280 1.250 1.320 297,000 378,660 1.2749 10.68 10.68 10.94 10.68 11.28 34,747 10.898 -1.57%
2014-12-15 0 1.270 1.270 1.280 1.220 1.300 551,000 699,780 1.2700 10.86 10.86 10.94 10.43 11.11 64,463 10.856 2.42%
2014-12-12 0 1.240 1.230 1.240 1.140 1.250 1,056,000 1,266,480 1.1993 10.60 10.51 10.60 9.744 10.68 123,544 10.251 9.73%
2014-12-11 0 1.130 1.130 1.140 1.020 1.150 327,000 358,290 1.0957 9.659 9.659 9.744 8.718 9.830 38,257 9.3654 5.61%
2014-12-10 0 1.070 1.070 1.130 1.070 1.220 900,000 1,001,790 1.1131 9.146 9.146 9.659 9.146 10.43 105,293 9.5143 -2.73%
2014-12-09 0 1.100 1.110 1.170 1.080 1.470 6,132,000 7,730,890 1.2607 9.402 9.488 10.00 9.231 12.56 717,399 10.776 -17.29%
2014-12-08 0 1.330 1.330 1.360 1.300 1.530 1,473,000 2,026,830 1.3760 11.37 11.37 11.62 11.11 13.08 172,330 11.761 -12.50%
2014-12-05 0 1.520 1.490 1.530 1.450 1.590 4,379,000 6,676,880 1.5247 12.99 12.74 13.08 12.39 13.59 512,311 13.033 1.33%
2014-12-04 0 1.500 1.500 1.510 1.270 1.540 4,221,000 6,195,300 1.4677 12.82 12.82 12.91 10.86 13.16 493,826 12.546 4.90%
2014-12-03 0 1.430 1.420 1.480 1.340 1.960 11,808,000 18,336,960 1.5529 12.22 12.14 12.65 11.45 16.75 1,381,450 13.274 -20.99%
2014-12-02 0 1.810 1.800 1.810 1.740 2.370 18,024,000 36,339,750 2.0162 15.47 15.39 15.47 14.87 20.26 2,108,677 17.233 -18.47%
2014-12-01 0 2.220 2.170 2.200 2.130 2.420 7,835,000 17,816,920 2.2740 18.98 18.55 18.80 18.21 20.69 916,638 19.437 0.91%
2014-11-28 0 2.200 2.190 2.200 2.010 2.470 2,622,000 6,112,350 2.3312 18.80 18.72 18.80 17.18 21.11 306,755 19.926 -6.38%
2014-11-27 0 2.350 2.340 2.380 2.300 2.680 2,190,000 5,364,240 2.4494 20.09 20.00 20.34 19.66 22.91 256,214 20.937 -6.00%
2014-11-26 0 2.500 2.460 2.480 2.200 2.720 9,231,000 22,780,920 2.4679 21.37 21.03 21.20 18.80 23.25 1,079,960 21.094 15.74%
2014-11-25 0 2.160 2.140 2.160 2.050 2.170 1,875,000 3,997,590 2.1320 18.46 18.29 18.46 17.52 18.55 219,361 18.224 4.35%
2014-11-24 0 2.070 2.050 2.070 1.940 2.200 1,233,000 2,535,420 2.0563 17.69 17.52 17.69 16.58 18.80 144,252 17.576 -0.48%
2014-11-21 0 2.080 2.000 2.130 1.780 2.350 6,977,500 14,395,110 2.0631 17.78 17.10 18.21 15.21 20.09 816,317 17.634 15.56%
2014-11-20 0 1.800 1.800 1.820 1.720 1.880 1,340,900 2,417,643 1.8030 15.39 15.39 15.56 14.70 16.07 156,876 15.411 -2.17%
2014-11-19 0 1.840 1.840 1.870 1.630 2.060 8,398,000 15,004,500 1.7867 15.73 15.73 15.98 13.93 17.61 982,505 15.272 12.88%
2014-11-18 0 1.630 1.580 1.630 1.160 1.800 8,241,000 12,412,650 1.5062 13.93 13.51 13.93 9.915 15.39 964,137 12.874 41.74%
2014-11-17 0 1.150 1.150 1.180 1.000 1.230 2,115,000 2,367,030 1.1192 9.830 9.830 10.09 8.548 10.51 247,440 9.5661 8.49%
2014-11-14 0 1.060 1.060 1.090 1.000 1.290 3,414,000 3,965,370 1.1615 9.060 9.060 9.317 8.548 11.03 399,413 9.9280 6.00%
2014-11-13 0 1.000 0.960 1.010 0.980 1.010 303,000 301,800 0.9960 8.548 8.206 8.633 8.377 8.633 35,449 8.5137 2.04%
2014-11-12 0 0.980 0.970 0.980 0.930 1.000 681,000 672,570 0.9876 8.377 8.291 8.377 7.949 8.548 79,672 8.4417 -2.00%
2014-11-11 0 1.000 0.960 1.000 0.990 1.050 153,000 153,600 1.0039 8.548 8.206 8.548 8.462 8.975 17,900 8.5811 7.53%
2014-11-10 0 0.930 0.930 1.010 0.920 1.150 126,000 128,550 1.0202 7.949 7.949 8.633 7.864 9.830 14,741 8.7205 -7.00%
2014-11-07 0 1.000 0.960 1.010 0.880 1.200 1,407,000 1,344,120 0.9553 8.548 8.206 8.633 7.522 10.26 164,609 8.1655 14.94%
2014-11-06 0 0.870 0.870 0.890 0.870 0.870 9,000 7,830 0.8700 7.436 7.436 7.607 7.436 7.436 1,053 7.4364 -2.25%
2014-11-05 0 0.890 0.860 0.890 0.860 0.890 60,000 52,890 0.8815 7.607 7.351 7.607 7.351 7.607 7,020 7.5347 3.49%
2014-11-04 0 0.860 0.830 0.860 0.830 0.860 9,000 7,650 0.8500 7.351 7.094 7.351 7.094 7.351 1,053 7.2654 0.00%
2014-11-03 0 0.860 0.850 0.890 - - 0 0 - 7.351 7.265 7.607 - - 0 - 0.00%
2014-10-31 0 0.860 0.850 0.860 0.850 0.860 195,000 167,370 0.8583 7.351 7.265 7.351 7.265 7.351 22,814 7.3364 2.38%
2014-10-30 0 0.840 0.840 0.850 0.830 0.830 21,000 17,430 0.8300 7.180 7.180 7.265 7.094 7.094 2,457 7.0945 -2.33%
2014-10-29 0 0.860 0.820 0.860 0.860 0.860 120,000 103,200 0.8600 7.351 7.009 7.351 7.351 7.351 14,039 7.3509 1.18%
2014-10-28 0 0.850 0.830 0.850 0.820 0.880 345,000 295,770 0.8573 7.265 7.094 7.265 7.009 7.522 40,362 7.3278 -1.16%
2014-10-27 0 0.860 0.830 0.860 - - 0 0 - 7.351 7.094 7.351 - - 0 - 0.00%
2014-10-24 0 0.860 0.830 0.860 0.860 0.860 54,000 46,440 0.8600 7.351 7.094 7.351 7.351 7.351 6,318 7.3509 0.00%
2014-10-23 0 0.860 0.860 0.870 0.850 0.850 93,000 78,930 0.8487 7.351 7.351 7.436 7.265 7.265 10,880 7.2544 -2.27%
2014-10-22 0 0.880 0.830 0.880 - - 0 0 - 7.522 7.094 7.522 - - 0 - 0.00%
2014-10-21 0 0.880 0.830 0.880 - - 0 0 - 7.522 7.094 7.522 - - 0 - 0.00%
2014-10-20 0 0.880 0.830 0.880 0.890 0.890 180,000 160,200 0.8900 7.522 7.094 7.522 7.607 7.607 21,059 7.6073 3.53%
2014-10-17 0 0.850 0.830 0.860 - - 0 0 - 7.265 7.094 7.351 - - 0 - 0.00%
2014-10-16 0 0.850 0.830 0.850 0.850 0.850 90,000 76,500 0.8500 7.265 7.094 7.265 7.265 7.265 10,529 7.2654 2.41%
2014-10-15 0 0.830 0.830 0.860 0.830 0.840 75,000 62,850 0.8380 7.094 7.094 7.351 7.094 7.180 8,774 7.1628 -2.35%
2014-10-14 0 0.850 0.840 0.850 0.850 0.850 255,000 216,750 0.8500 7.265 7.180 7.265 7.265 7.265 29,833 7.2654 2.41%
2014-10-13 0 0.830 0.830 0.890 0.830 0.830 6,000 4,980 0.8300 7.094 7.094 7.607 7.094 7.094 702 7.0945 -1.19%
2014-10-10 0 0.840 0.840 0.870 0.840 0.840 81,000 68,040 0.8400 7.180 7.180 7.436 7.180 7.180 9,476 7.1799 -2.33%
2014-10-09 0 0.860 0.850 0.890 0.860 0.860 90,000 77,400 0.8600 7.351 7.265 7.607 7.351 7.351 10,529 7.3509 -2.27%
2014-10-08 0 0.880 0.840 0.880 0.880 0.880 6,000 5,280 0.8800 7.522 7.180 7.522 7.522 7.522 702 7.5218 -1.12%
2014-10-07 0 0.890 0.860 0.900 - - 0 0 - 7.607 7.351 7.693 - - 0 - 0.00%
2014-10-06 0 0.890 0.840 0.890 0.890 0.890 30,000 26,700 0.8900 7.607 7.180 7.607 7.607 7.607 3,510 7.6073 4.71%
2014-10-03 0 0.850 0.830 0.860 - - 0 0 - 7.265 7.094 7.351 - - 0 - 0.00%
2014-09-30 0 0.850 0.850 0.890 0.850 0.870 69,000 59,250 0.8587 7.265 7.265 7.607 7.265 7.436 8,072 7.3397 -4.49%
2014-09-29 0 0.890 0.850 0.890 0.830 0.890 93,000 79,560 0.8555 7.607 7.265 7.607 7.094 7.607 10,880 7.3123 1.14%
2014-09-26 0 0.880 0.880 0.900 0.880 0.880 9,000 7,920 0.8800 7.522 7.522 7.693 7.522 7.522 1,053 7.5218 0.00%
2014-09-25 0 0.880 0.850 0.880 0.840 0.900 60,000 52,380 0.8730 7.522 7.265 7.522 7.180 7.693 7,020 7.4620 -2.22%
2014-09-24 0 0.900 0.850 0.910 0.850 0.900 57,000 50,250 0.8816 7.693 7.265 7.778 7.265 7.693 6,669 7.5353 1.12%
2014-09-23 0 0.890 0.850 0.890 - - 0 0 - 7.607 7.265 7.607 - - 0 - 0.00%
2014-09-22 0 0.890 0.850 0.890 - - 0 0 - 7.607 7.265 7.607 - - 0 - 0.00%
2014-09-19 0 0.890 0.850 0.900 - - 0 0 - 7.607 7.265 7.693 - - 0 - 0.00%
2014-09-18 0 0.890 0.850 0.910 0.830 0.890 108,000 91,350 0.8458 7.607 7.265 7.778 7.094 7.607 12,635 7.2298 0.00%
2014-09-17 0 0.890 0.890 0.900 0.890 0.890 12,000 10,680 0.8900 7.607 7.607 7.693 7.607 7.607 1,404 7.6073 0.00%
2014-09-16 0 0.890 0.880 0.890 0.880 0.890 6,000 5,310 0.8850 7.607 7.522 7.607 7.522 7.607 702 7.5646 -1.11%
2014-09-15 0 0.900 0.900 0.910 0.900 0.900 177,000 159,570 0.9015 7.693 7.693 7.778 7.693 7.693 20,708 7.7058 0.00%
2014-09-12 0 0.900 0.870 0.900 - - 0 0 - 7.693 7.436 7.693 - - 0 - 0.00%
2014-09-11 0 0.900 0.880 0.910 - - 0 0 - 7.693 7.522 7.778 - - 0 - 0.00%
2014-09-10 0 0.900 0.850 0.910 - - 0 0 - 7.693 7.265 7.778 - - 0 - 0.00%
2014-09-08 0 0.900 0.880 0.900 0.900 0.930 48,000 43,740 0.9113 7.693 7.522 7.693 7.693 7.949 5,616 7.7889 2.27%
2014-09-05 0 0.880 0.880 0.910 0.830 0.880 36,000 31,080 0.8633 7.522 7.522 7.778 7.094 7.522 4,212 7.3794 -2.22%
2014-09-04 0 0.900 0.880 0.920 0.880 0.900 57,000 50,760 0.8905 7.693 7.522 7.864 7.522 7.693 6,669 7.6118 0.00%
2014-09-03 0 0.900 0.890 0.920 0.900 0.910 90,000 81,420 0.9047 7.693 7.607 7.864 7.693 7.778 10,529 7.7327 1.12%
2014-09-02 0 0.890 0.890 0.920 0.890 0.890 33,000 29,670 0.8991 7.607 7.607 7.864 7.607 7.607 3,861 7.6850 0.00%
2014-09-01 0 0.890 0.890 0.930 0.890 0.890 36,000 32,040 0.8900 7.607 7.607 7.949 7.607 7.607 4,212 7.6073 0.00%
2014-08-29 0 0.890 0.890 0.930 0.890 0.920 195,000 174,450 0.8946 7.607 7.607 7.949 7.607 7.864 22,814 7.6468 -1.11%
2014-08-28 0 0.900 0.880 0.930 0.880 0.920 1,191,000 1,077,810 0.9050 7.693 7.522 7.949 7.522 7.864 139,338 7.7352 1.12%
2014-08-27 0 0.890 0.890 0.900 0.890 0.900 132,000 117,750 0.8920 7.607 7.607 7.693 7.607 7.693 15,443 7.6248 -2.20%
2014-08-26 0 0.910 0.900 0.910 0.900 0.920 357,000 326,700 0.9151 7.778 7.693 7.778 7.693 7.864 41,766 7.8221 1.11%
2014-08-25 0 0.900 0.900 0.910 0.900 0.910 345,000 313,710 0.9093 7.693 7.693 7.778 7.693 7.778 40,362 7.7723 -2.17%
2014-08-22 0 0.920 0.910 0.920 0.920 0.920 117,000 108,030 0.9233 7.864 7.778 7.864 7.864 7.864 13,688 7.8922 1.10%
2014-08-21 0 0.910 0.910 0.930 0.910 0.930 144,000 132,360 0.9192 7.778 7.778 7.949 7.778 7.949 16,847 7.8566 0.00%
2014-08-20 0 0.910 0.900 0.930 0.910 0.920 15,000 13,770 0.9180 7.778 7.693 7.949 7.778 7.864 1,755 7.8466 -1.09%
2014-08-19 0 0.920 0.890 0.920 0.900 0.920 753,000 685,710 0.9106 7.864 7.607 7.864 7.693 7.864 88,096 7.7837 1.10%
2014-08-18 0 0.910 0.910 0.930 0.900 0.930 65,000 59,780 0.9197 7.778 7.778 7.949 7.693 7.949 7,605 7.8611 -3.19%
2014-08-15 0 0.940 0.920 0.940 0.940 0.970 396,000 378,570 0.9560 8.035 7.864 8.035 8.035 8.291 46,329 8.1713 3.30%
2014-08-14 0 0.910 0.910 0.940 0.910 0.910 3,000 2,730 0.9100 7.778 7.778 8.035 7.778 7.778 351 7.7783 -3.19%
2014-08-13 0 0.940 0.910 0.940 0.890 0.940 147,000 134,070 0.9120 8.035 7.778 8.035 7.607 8.035 17,198 7.7957 -2.08%
2014-08-12 0 0.960 0.950 0.960 0.950 0.960 15,000 14,370 0.9580 8.206 8.120 8.206 8.120 8.206 1,755 8.1885 1.05%
2014-08-11 0 0.950 0.910 0.950 0.920 1.000 108,000 101,670 0.9414 8.120 7.778 8.120 7.864 8.548 12,635 8.0466 3.26%
2014-08-08 0 0.920 0.900 0.930 0.880 0.950 381,000 349,830 0.9182 7.864 7.693 7.949 7.522 8.120 44,574 7.8483 2.22%
2014-08-07 0 0.900 0.890 0.910 0.900 0.920 162,000 147,000 0.9074 7.693 7.607 7.778 7.693 7.864 18,953 7.7561 -2.17%
2014-08-06 0 0.920 0.920 0.930 - - 0 0 - 7.864 7.864 7.949 - - 0 - 1.10%
2014-08-05 0 0.910 0.910 0.930 0.900 0.930 285,000 260,040 0.9124 7.778 7.778 7.949 7.693 7.949 33,343 7.7990 0.00%
2014-08-04 0 0.910 0.910 0.920 0.900 0.920 288,000 261,990 0.9097 7.778 7.778 7.864 7.693 7.864 33,694 7.7756 1.11%
2014-08-01 0 0.900 0.900 0.920 0.900 0.930 168,000 152,760 0.9093 7.693 7.693 7.864 7.693 7.949 19,655 7.7722 0.00%
2014-07-31 0 0.900 0.890 0.900 0.880 0.940 117,000 104,670 0.8946 7.693 7.607 7.693 7.522 8.035 13,688 7.6468 -1.10%
2014-07-30 0 0.910 0.880 0.950 0.900 0.950 552,000 509,160 0.9224 7.778 7.522 8.120 7.693 8.120 64,580 7.8842 -4.21%
2014-07-29 0 0.950 0.940 0.990 0.940 0.950 102,000 96,780 0.9488 8.120 8.035 8.462 8.035 8.120 11,933 8.1101 1.06%
2014-07-28 0 0.940 0.920 0.950 0.910 0.940 147,000 137,040 0.9322 8.035 7.864 8.120 7.778 8.035 17,198 7.9684 2.17%
2014-07-25 0 0.920 0.850 0.920 - - 0 0 - 7.864 7.265 7.864 - - 0 - 0.00%
2014-07-24 0 0.920 0.900 0.920 0.850 0.920 279,000 254,280 0.9114 7.864 7.693 7.864 7.265 7.864 32,641 7.7902 4.55%
2014-07-23 0 0.880 0.880 0.990 - - 0 0 - 7.522 7.522 8.462 - - 0 - 2.33%
2014-07-22 0 0.860 0.840 0.900 - - 0 0 - 7.351 7.180 7.693 - - 0 - 0.00%
2014-07-21 0 0.860 0.830 0.980 - - 0 0 - 7.351 7.094 8.377 - - 0 - 0.00%
2014-07-18 0 0.860 0.860 0.980 - - 0 0 - 7.351 7.351 8.377 - - 0 - 2.38%
2014-07-17 0 0.840 0.840 0.940 - - 0 0 - 7.180 7.180 8.035 - - 0 - 0.00%
2014-07-16 0 0.840 0.840 0.930 0.840 0.850 120,000 100,980 0.8415 7.180 7.180 7.949 7.180 7.265 14,039 7.1928 -3.45%
2014-07-15 0 0.870 0.870 0.920 - - 0 0 - 7.436 7.436 7.864 - - 0 - 0.00%
2014-07-14 0 0.870 0.870 0.950 0.840 0.870 6,000 5,130 0.8550 7.436 7.436 8.120 7.180 7.436 702 7.3081 -4.40%
2014-07-11 0 0.910 0.900 0.960 0.910 0.910 12,000 10,920 0.9100 7.778 7.693 8.206 7.778 7.778 1,404 7.7783 2.25%
2014-07-10 0 0.890 0.870 1.020 0.890 0.890 60,000 53,400 0.8900 7.607 7.436 8.718 7.607 7.607 7,020 7.6073 0.00%
2014-07-09 0 0.890 0.860 - - - 6,000 5,520 0.9200 7.607 7.351 - - - 702 7.8637 0.00%
2014-07-08 0 0.890 0.850 0.950 0.890 0.890 3,000 2,670 0.8900 7.607 7.265 8.120 7.607 7.607 351 7.6073 0.00%
2014-07-07 0 0.890 0.870 0.940 0.890 0.890 21,000 18,690 0.8900 7.607 7.436 8.035 7.607 7.607 2,457 7.6073 0.00%
2014-07-04 0 0.890 0.890 0.920 0.890 0.890 96,000 85,440 0.8900 7.607 7.607 7.864 7.607 7.607 11,231 7.6073 0.00%
2014-07-03 0 0.890 0.870 0.890 0.850 0.890 171,000 149,790 0.8760 7.607 7.436 7.607 7.265 7.607 20,006 7.4873 3.49%
2014-07-02 0 0.860 0.860 0.880 0.860 0.860 18,000 15,480 0.8600 7.351 7.351 7.522 7.351 7.351 2,106 7.3509 0.00%
2014-06-30 0 0.860 0.840 0.860 0.870 0.870 60,000 52,200 0.8700 7.351 7.180 7.351 7.436 7.436 7,020 7.4364 -4.44%
2014-06-27 0 0.900 0.850 0.900 0.900 0.900 90,000 81,000 0.9000 7.693 7.265 7.693 7.693 7.693 10,529 7.6928 5.88%
2014-06-26 0 0.850 0.850 0.890 - - 0 0 - 7.265 7.265 7.607 - - 0 - 1.19%
2014-06-25 0 0.840 0.840 0.850 0.830 0.840 156,000 130,140 0.8342 7.180 7.180 7.265 7.094 7.180 18,251 7.1306 3.70%
2014-06-24 0 0.810 0.810 0.820 0.810 0.850 510,000 421,020 0.8255 6.924 6.924 7.009 6.924 7.265 59,666 7.0562 -4.71%
2014-06-23 0 0.850 0.840 0.890 0.850 0.850 99,000 84,150 0.8500 7.265 7.180 7.607 7.265 7.265 11,582 7.2654 1.19%
2014-06-20 0 0.840 0.830 0.900 - - 0 0 - 7.180 7.094 7.693 - - 0 - 0.00%
2014-06-19 0 0.840 0.840 0.900 0.840 0.840 60,000 50,400 0.8400 7.180 7.180 7.693 7.180 7.180 7,020 7.1799 0.00%
2014-06-18 0 0.840 0.840 0.850 0.840 0.850 90,000 76,290 0.8477 7.180 7.180 7.265 7.180 7.265 10,529 7.2455 -1.18%
2014-06-17 0 0.850 0.810 0.870 - - 0 0 - 7.265 6.924 7.436 - - 0 - 0.00%
2014-06-16 0 0.850 0.810 0.880 - - 0 0 - 7.265 6.924 7.522 - - 0 - 0.00%
2014-06-13 0 0.850 0.830 0.850 - - 0 0 - 7.265 7.094 7.265 - - 0 - 0.00%
2014-06-12 0 0.850 0.820 0.850 - - 0 0 - 7.265 7.009 7.265 - - 0 - 0.00%
2014-06-11 0 0.850 0.830 0.850 0.800 0.850 135,000 114,030 0.8447 7.265 7.094 7.265 6.838 7.265 15,794 7.2198 0.00%
2014-06-10 0 0.850 0.810 0.900 - - 0 0 - 7.265 6.924 7.693 - - 0 - 0.00%
2014-06-09 0 0.850 0.800 0.890 - - 0 0 - 7.265 6.838 7.607 - - 0 - 0.00%
2014-06-06 0 0.850 0.810 0.850 - - 0 0 - 7.265 6.924 7.265 - - 0 - 0.00%
2014-06-05 0 0.850 0.820 0.890 - - 0 0 - 7.265 7.009 7.607 - - 0 - 0.00%
2014-06-04 0 0.850 0.820 0.900 - - 0 0 - 7.265 7.009 7.693 - - 0 - 0.00%
2014-06-03 0 0.850 0.830 0.900 - - 0 0 - 7.265 7.094 7.693 - - 0 - 0.00%
2014-05-30 0 0.850 0.910 0.920 - - 0 0 - 7.265 7.778 7.864 - - 0 - 0.00%
2014-05-29 0 0.850 0.830 0.850 - - 0 0 - 7.265 7.094 7.265 - - 0 - 0.00%
2014-05-28 0 0.850 0.820 0.850 - - 0 0 - 7.265 7.009 7.265 - - 0 - 0.00%
2014-05-27 0 0.850 0.830 0.850 - - 0 0 - 7.265 7.094 7.265 - - 0 - 0.00%
2014-05-26 0 0.850 0.840 0.900 0.840 0.850 1,134,000 962,850 0.8491 7.265 7.180 7.693 7.180 7.265 132,670 7.2575 0.00%
2014-05-23 0 0.850 0.820 0.850 0.850 0.900 4,626,000 4,159,440 0.8991 7.265 7.009 7.265 7.265 7.693 541,208 7.6855 0.00%
2014-05-22 0 0.850 0.810 0.850 - - 0 0 - 7.265 6.924 7.265 - - 0 - 0.00%
2014-05-21 0 0.850 0.810 0.850 - - 0 0 - 7.265 6.924 7.265 - - 0 - 0.00%
2014-05-20 0 0.850 0.810 0.850 0.840 0.850 900,000 764,940 0.8499 7.265 6.924 7.265 7.180 7.265 105,293 7.2648 2.41%
2014-05-19 0 0.830 0.810 0.880 0.830 0.830 36,000 29,880 0.8300 7.094 6.924 7.522 7.094 7.094 4,212 7.0945 1.22%
2014-05-16 0 0.820 0.810 0.880 0.820 0.890 90,000 76,620 0.8513 7.009 6.924 7.522 7.009 7.607 10,529 7.2768 -3.53%
2014-05-15 0 0.850 0.810 0.910 - - 0 0 - 7.265 6.924 7.778 - - 0 - 0.00%
2014-05-14 0 0.850 0.820 0.880 - - 0 0 - 7.265 7.009 7.522 - - 0 - 0.00%
2014-05-13 0 0.850 0.810 0.890 0.850 0.850 30,000 25,500 0.8500 7.265 6.924 7.607 7.265 7.265 3,510 7.2654 0.00%
2014-05-12 0 0.850 0.830 0.940 - - 0 0 - 7.265 7.094 8.035 - - 0 - 0.00%
2014-05-09 0 0.850 0.820 0.860 - - 0 0 - 7.265 7.009 7.351 - - 0 - 0.00%
2014-05-08 0 0.850 0.840 0.930 0.850 0.850 21,000 17,850 0.8500 7.265 7.180 7.949 7.265 7.265 2,457 7.2654 -3.41%
2014-05-07 0 0.880 0.820 0.880 - - 0 0 - 7.522 7.009 7.522 - - 0 - 0.00%
2014-05-05 0 0.880 0.820 0.900 - - 0 0 - 7.522 7.009 7.693 - - 0 - 0.00%
2014-05-02 0 0.880 0.820 0.950 - - 0 0 - 7.522 7.009 8.120 - - 0 - 0.00%
2014-04-30 0 0.880 0.850 0.910 - - 0 0 - 7.522 7.265 7.778 - - 0 - 0.00%
2014-04-29 0 0.880 0.880 0.910 0.880 0.880 129,000 113,520 0.8800 7.522 7.522 7.778 7.522 7.522 15,092 7.5218 3.53%
2014-04-28 0 0.850 0.840 0.880 0.830 0.880 42,000 36,060 0.8586 7.265 7.180 7.522 7.094 7.522 4,914 7.3387 -5.56%
2014-04-25 0 0.900 0.850 0.900 - - 0 0 - 7.693 7.265 7.693 - - 0 - -1.10%
2014-04-24 0 0.910 0.850 0.930 0.910 0.910 21,000 19,110 0.9100 7.778 7.265 7.949 7.778 7.778 2,457 7.7783 5.81%
2014-04-23 0 0.860 0.830 0.910 - - 0 0 - 7.351 7.094 7.778 - - 0 - 0.00%
2014-04-22 0 0.860 0.860 0.900 0.810 0.860 150,000 124,410 0.8294 7.351 7.351 7.693 6.924 7.351 17,549 7.0893 1.18%
2014-04-17 0 0.850 0.850 0.920 0.810 0.880 303,000 259,350 0.8559 7.265 7.265 7.864 6.924 7.522 35,449 7.3162 -5.56%
2014-04-16 0 0.900 0.880 0.900 - - 0 0 - 7.693 7.522 7.693 - - 0 - 0.00%
2014-04-15 0 0.900 0.860 0.900 0.860 0.900 315,000 275,490 0.8746 7.693 7.351 7.693 7.351 7.693 36,853 7.4754 2.27%
2014-04-14 0 0.880 0.860 0.900 0.860 0.880 120,000 103,260 0.8605 7.522 7.351 7.693 7.351 7.522 14,039 7.3552 0.00%
2014-04-11 0 0.880 0.880 0.910 0.880 0.910 105,000 93,900 0.8943 7.522 7.522 7.778 7.522 7.778 12,284 7.6439 -5.38%
2014-04-10 0 0.930 0.880 0.950 - - 0 0 - 7.949 7.522 8.120 - - 0 - 0.00%
2014-04-09 0 0.930 0.880 0.940 0.880 0.930 24,000 21,870 0.9113 7.949 7.522 8.035 7.522 7.949 2,808 7.7889 5.68%
2014-04-08 0 0.880 0.880 0.940 0.880 0.900 381,000 337,350 0.8854 7.522 7.522 8.035 7.522 7.693 44,574 7.5683 -1.12%
2014-04-07 0 0.890 0.860 0.900 0.890 0.890 12,000 10,680 0.8900 7.607 7.351 7.693 7.607 7.607 1,404 7.6073 2.30%
2014-04-04 0 0.870 0.870 0.890 0.810 0.930 267,000 240,930 0.9024 7.436 7.436 7.607 6.924 7.949 31,237 7.7130 -9.37%
2014-04-03 0 0.960 0.860 0.970 0.950 0.960 21,000 20,100 0.9571 8.206 7.351 8.291 8.120 8.206 2,457 8.1812 0.00%
2014-04-02 0 0.960 0.950 0.960 0.960 0.960 144,000 138,240 0.9600 8.206 8.120 8.206 8.206 8.206 16,847 8.2056 0.00%
2014-04-01 0 0.960 0.960 1.000 0.950 0.960 252,000 240,720 0.9552 8.206 8.206 8.548 8.120 8.206 29,482 8.1649 1.05%
2014-03-31 0 0.950 0.950 0.960 0.950 0.960 126,000 119,820 0.9510 8.120 8.120 8.206 8.120 8.206 14,741 8.1283 0.00%
2014-03-28 0 0.950 0.950 0.980 0.950 0.960 159,000 151,260 0.9513 8.120 8.120 8.377 8.120 8.206 18,602 8.1315 0.00%
2014-03-27 0 0.950 0.910 0.960 0.910 0.950 399,000 378,090 0.9476 8.120 7.778 8.206 7.778 8.120 46,680 8.0996 -1.04%
2014-03-26 0 0.960 0.960 0.990 0.950 0.960 231,000 221,250 0.9578 8.206 8.206 8.462 8.120 8.206 27,025 8.1868 1.05%
2014-03-25 0 0.950 0.950 0.990 0.950 1.000 279,000 272,160 0.9755 8.120 8.120 8.462 8.120 8.548 32,641 8.3380 -5.00%
2014-03-24 0 1.000 0.980 1.000 0.910 1.000 561,000 552,090 0.9841 8.548 8.377 8.548 7.778 8.548 65,633 8.4118 6.38%
2014-03-21 0 0.940 0.940 0.960 0.910 0.980 480,000 455,490 0.9489 8.035 8.035 8.206 7.778 8.377 56,157 8.1111 5.62%
2014-03-20 0 0.890 0.890 0.930 0.860 0.900 327,000 285,450 0.8729 7.607 7.607 7.949 7.351 7.693 38,257 7.4615 1.14%
2014-03-19 0 0.880 0.850 0.880 0.860 0.880 90,000 79,140 0.8793 7.522 7.265 7.522 7.351 7.522 10,529 7.5161 4.76%
2014-03-18 0 0.840 0.850 0.870 0.830 0.880 897,000 764,040 0.8518 7.180 7.265 7.436 7.094 7.522 104,942 7.2806 -4.55%
2014-03-17 0 0.880 0.870 0.880 0.860 0.890 657,000 578,100 0.8799 7.522 7.436 7.522 7.351 7.607 76,864 7.5211 1.15%
2014-03-14 0 0.870 0.870 0.940 0.870 0.900 297,000 265,050 0.8924 7.436 7.436 8.035 7.436 7.693 34,747 7.6280 -1.14%
2014-03-13 0 0.880 0.880 0.930 0.860 1.100 9,783,000 8,662,620 0.8855 7.522 7.522 7.949 7.351 9.402 1,144,540 7.5686 2.33%
2014-03-12 0 0.860 0.830 0.860 0.850 0.860 300,000 257,100 0.8570 7.351 7.094 7.351 7.265 7.351 35,098 7.3252 0.00%
2014-03-11 0 0.860 0.860 0.920 0.850 0.860 63,000 54,630 0.8671 7.351 7.351 7.864 7.265 7.351 7,371 7.4119 -1.15%
2014-03-10 0 0.870 0.850 0.870 0.830 0.900 246,000 207,780 0.8446 7.436 7.265 7.436 7.094 7.693 28,780 7.2195 2.35%
2014-03-07 0 0.850 0.840 0.860 0.850 0.870 366,000 312,420 0.8536 7.265 7.180 7.351 7.265 7.436 42,819 7.2962 -5.56%
2014-03-06 0 0.900 0.860 0.890 0.810 0.900 489,000 421,710 0.8624 7.693 7.351 7.607 6.924 7.693 57,209 7.3713 9.76%
2014-03-05 0 0.820 0.810 0.820 0.830 0.850 78,000 66,000 0.8462 7.009 6.924 7.009 7.094 7.265 9,125 7.2325 -1.20%
2014-03-04 0 0.830 0.790 0.830 0.770 0.830 90,000 71,220 0.7913 7.094 6.753 7.094 6.582 7.094 10,529 6.7640 3.75%
2014-03-03 0 0.800 0.800 0.820 0.760 0.800 78,000 61,350 0.7865 6.838 6.838 7.009 6.496 6.838 9,125 6.7230 -3.61%
2014-02-28 0 0.830 0.800 0.840 0.830 0.870 168,000 139,740 0.8318 7.094 6.838 7.180 7.094 7.436 19,655 7.1097 0.00%
2014-02-27 0 0.830 0.830 0.840 0.830 0.830 84,000 69,720 0.8300 7.094 7.094 7.180 7.094 7.094 9,827 7.0945 0.00%
2014-02-26 0 0.830 0.830 0.840 0.810 0.810 1,047,000 846,030 0.8081 7.094 7.094 7.180 6.924 6.924 122,491 6.9069 2.47%
2014-02-25 0 0.810 0.800 0.810 0.800 0.830 174,000 141,300 0.8121 6.924 6.838 6.924 6.838 7.094 20,357 6.9412 0.00%
2014-02-24 0 0.810 0.750 0.820 - - 0 0 - 6.924 6.411 7.009 - - 0 - 0.00%
2014-02-21 0 0.810 0.760 0.820 0.810 0.810 9,000 7,290 0.8100 6.924 6.496 7.009 6.924 6.924 1,053 6.9235 3.85%
2014-02-20 0 0.780 0.770 0.820 0.780 0.780 3,000 2,340 0.7800 6.667 6.582 7.009 6.667 6.667 351 6.6671 1.30%
2014-02-19 0 0.770 0.770 0.790 0.760 0.790 186,000 141,990 0.7634 6.582 6.582 6.753 6.496 6.753 21,761 6.5251 -3.75%
2014-02-18 0 0.800 0.780 0.800 - - 0 0 - 6.838 6.667 6.838 - - 0 - 0.00%
2014-02-17 0 0.800 0.800 0.820 0.800 0.800 51,000 40,800 0.8000 6.838 6.838 7.009 6.838 6.838 5,967 6.8380 -3.61%
2014-02-14 0 0.830 0.800 0.830 0.800 0.830 42,000 33,690 0.8021 7.094 6.838 7.094 6.838 7.094 4,914 6.8563 3.75%
2014-02-13 0 0.800 0.790 0.830 0.790 0.800 24,000 19,140 0.7975 6.838 6.753 7.094 6.753 6.838 2,808 6.8167 2.56%
2014-02-12 0 0.780 0.780 0.800 0.780 0.780 9,000 7,020 0.7800 6.667 6.667 6.838 6.667 6.667 1,053 6.6671 0.00%
2014-02-11 0 0.780 0.760 0.820 0.730 0.790 606,000 461,490 0.7615 6.667 6.496 7.009 6.240 6.753 70,898 6.5092 -2.50%
2014-02-10 0 0.800 0.780 0.820 0.790 0.840 291,000 235,860 0.8105 6.838 6.667 7.009 6.753 7.180 34,045 6.9279 -9.09%
2014-02-07 0 0.880 0.840 0.900 0.780 0.880 435,000 363,930 0.8366 7.522 7.180 7.693 6.667 7.522 50,892 7.1510 7.32%
2014-02-06 0 0.820 0.770 0.820 0.810 0.860 15,000 12,390 0.8260 7.009 6.582 7.009 6.924 7.351 1,755 7.0603 -4.65%
2014-02-05 0 0.860 0.830 0.900 - - 0 0 - 7.351 7.094 7.693 - - 0 - 0.00%
2014-02-04 0 0.860 0.810 0.900 - - 0 0 - 7.351 6.924 7.693 - - 0 - 0.00%
2014-01-30 0 0.860 0.820 0.860 0.820 0.880 21,000 17,850 0.8500 7.351 7.009 7.351 7.009 7.522 2,457 7.2654 3.61%
2014-01-29 0 0.830 0.830 0.880 0.830 0.900 174,000 145,890 0.8384 7.094 7.094 7.522 7.094 7.693 20,357 7.1667 1.22%
2014-01-28 0 0.820 0.810 0.880 0.820 0.820 51,000 41,820 0.8200 7.009 6.924 7.522 7.009 7.009 5,967 7.0090 -1.20%
2014-01-27 0 0.830 0.820 0.890 0.820 0.830 255,000 209,580 0.8219 7.094 7.009 7.607 7.009 7.094 29,833 7.0251 -1.19%
2014-01-24 0 0.840 0.820 0.890 - - 0 0 - 7.180 7.009 7.607 - - 0 - 0.00%
2014-01-23 0 0.840 0.830 0.850 - - 0 0 - 7.180 7.094 7.265 - - 0 - 0.00%
2014-01-22 0 0.840 0.840 0.850 0.830 0.850 150,000 125,310 0.8354 7.180 7.180 7.265 7.094 7.265 17,549 7.1406 -3.45%
2014-01-21 0 0.870 0.850 0.900 0.850 0.870 24,000 20,760 0.8650 7.436 7.265 7.693 7.265 7.436 2,808 7.3936 1.16%
2014-01-20 0 0.860 0.860 0.920 0.860 0.920 354,000 311,310 0.8794 7.351 7.351 7.864 7.351 7.864 41,415 7.5168 -1.15%
2014-01-17 0 0.870 0.870 0.880 0.830 0.870 51,000 42,900 0.8412 7.436 7.436 7.522 7.094 7.436 5,967 7.1900 2.35%
2014-01-16 0 0.850 0.850 0.880 0.850 0.850 39,000 33,150 0.8500 7.265 7.265 7.522 7.265 7.265 4,563 7.2654 -1.16%
2014-01-15 0 0.860 0.850 0.890 0.850 0.890 288,000 248,280 0.8621 7.351 7.265 7.607 7.265 7.607 33,694 7.3687 3.61%
2014-01-14 0 0.830 0.830 0.880 0.830 0.860 660,000 550,380 0.8339 7.094 7.094 7.522 7.094 7.351 77,215 7.1279 -4.60%
2014-01-13 0 0.870 0.870 0.900 0.860 0.860 3,000 2,580 0.8600 7.436 7.436 7.693 7.351 7.351 351 7.3509 -2.25%
2014-01-10 0 0.890 0.850 0.900 0.850 0.890 306,000 261,120 0.8533 7.607 7.265 7.693 7.265 7.607 35,800 7.2939 0.00%
2014-01-09 0 0.890 0.860 0.920 0.870 0.920 618,000 553,440 0.8955 7.607 7.351 7.864 7.436 7.864 72,301 7.6546 3.49%
2014-01-08 0 0.860 0.860 0.900 0.850 0.950 870,000 752,940 0.8654 7.351 7.351 7.693 7.265 8.120 101,784 7.3975 -3.37%
2014-01-07 0 0.890 0.850 0.890 0.830 0.910 558,000 485,460 0.8700 7.607 7.265 7.607 7.094 7.778 65,282 7.4364 4.71%
2014-01-06 0 0.850 0.850 0.890 0.810 0.920 363,000 320,070 0.8817 7.265 7.265 7.607 6.924 7.864 42,468 7.5367 1.19%
2014-01-03 0 0.840 0.840 0.900 0.830 0.830 51,000 42,330 0.8300 7.180 7.180 7.693 7.094 7.094 5,967 7.0945 0.00%
2014-01-02 0 0.840 0.830 0.890 0.820 0.840 63,000 52,500 0.8333 7.180 7.094 7.607 7.009 7.180 7,371 7.1230 -6.67%
2013-12-31 0 0.900 0.860 0.900 0.870 0.900 21,000 18,720 0.8914 7.693 7.351 7.693 7.436 7.693 2,457 7.6195 0.00%
2013-12-30 0 0.900 0.850 0.950 0.900 0.900 18,000 16,200 0.9000 7.693 7.265 8.120 7.693 7.693 2,106 7.6928 5.88%
2013-12-27 0 0.850 0.850 0.900 0.850 0.850 6,000 5,100 0.8500 7.265 7.265 7.693 7.265 7.265 702 7.2654 1.19%
2013-12-24 0 0.840 0.840 0.850 - - 0 0 - 7.180 7.180 7.265 - - 0 - 1.20%
2013-12-23 0 0.830 0.820 0.860 0.820 0.840 99,000 81,930 0.8276 7.094 7.009 7.351 7.009 7.180 11,582 7.0737 0.00%
2013-12-20 0 0.830 0.830 0.850 - - 0 0 - 7.094 7.094 7.265 - - 0 - 0.00%
2013-12-19 0 0.830 0.830 0.890 0.830 0.850 78,000 64,860 0.8315 7.094 7.094 7.607 7.094 7.265 9,125 7.1076 -1.19%
2013-12-18 0 0.840 0.840 0.850 0.820 0.820 180,000 147,660 0.8203 7.180 7.180 7.265 7.009 7.009 21,059 7.0118 0.00%
2013-12-17 0 0.840 0.840 0.850 0.820 0.840 84,000 69,300 0.8250 7.180 7.180 7.265 7.009 7.180 9,827 7.0517 2.44%
2013-12-16 0 0.820 0.820 0.840 0.820 0.820 132,000 108,240 0.8200 7.009 7.009 7.180 7.009 7.009 15,443 7.0090 -2.38%
2013-12-13 0 0.840 0.830 0.850 0.840 0.840 12,000 10,080 0.8400 7.180 7.094 7.265 7.180 7.180 1,404 7.1799 0.00%
2013-12-12 0 0.840 0.830 0.850 0.820 0.850 843,000 715,500 0.8488 7.180 7.094 7.265 7.009 7.265 98,625 7.2548 2.44%
2013-12-11 0 0.820 0.820 0.850 0.810 0.850 216,000 176,370 0.8165 7.009 7.009 7.265 6.924 7.265 25,270 6.9793 -5.75%
2013-12-10 0 0.870 0.840 0.870 0.870 0.900 24,000 21,510 0.8963 7.436 7.180 7.436 7.436 7.693 2,808 7.6607 6.10%
2013-12-09 0 0.820 0.820 0.880 0.750 0.850 447,000 364,590 0.8156 7.009 7.009 7.522 6.411 7.265 52,296 6.9717 -3.53%
2013-12-06 0 0.850 0.850 0.900 0.850 0.850 42,000 35,700 0.8500 7.265 7.265 7.693 7.265 7.265 4,914 7.2654 -3.41%
2013-12-05 0 0.880 0.880 0.900 0.850 0.880 42,000 36,810 0.8764 7.522 7.522 7.693 7.265 7.522 4,914 7.4913 3.53%
2013-12-04 0 0.850 0.840 0.880 0.720 0.850 336,000 279,960 0.8332 7.265 7.180 7.522 6.154 7.265 39,310 7.1219 0.00%
2013-12-03 0 0.850 0.800 0.890 0.850 0.850 108,000 91,800 0.8500 7.265 6.838 7.607 7.265 7.265 12,635 7.2654 -2.30%
2013-12-02 0 0.870 0.870 0.900 0.870 0.880 291,000 253,440 0.8709 7.436 7.436 7.693 7.436 7.522 34,045 7.4443 0.00%
2013-11-29 0 0.870 0.870 0.900 0.860 0.910 564,000 503,790 0.8932 7.436 7.436 7.693 7.351 7.778 65,984 7.6350 -2.25%
2013-11-28 0 0.890 0.860 0.900 0.850 0.890 99,000 85,830 0.8670 7.607 7.351 7.693 7.265 7.607 11,582 7.4105 4.71%
2013-11-27 0 0.850 0.850 0.870 0.850 0.860 165,000 140,280 0.8502 7.265 7.265 7.436 7.265 7.351 19,304 7.2670 -1.16%
2013-11-26 0 0.860 0.860 0.890 0.860 0.860 30,000 25,800 0.8600 7.351 7.351 7.607 7.351 7.351 3,510 7.3509 -2.27%
2013-11-25 0 0.880 0.870 0.900 0.870 0.900 162,000 143,490 0.8857 7.522 7.436 7.693 7.436 7.693 18,953 7.5709 2.33%
2013-11-22 0 0.860 0.860 0.880 0.850 0.890 318,000 275,580 0.8666 7.351 7.351 7.522 7.265 7.607 37,204 7.4073 -5.49%
2013-11-21 0 0.910 0.880 0.910 0.910 0.910 9,000 8,190 0.9100 7.778 7.522 7.778 7.778 7.778 1,053 7.7783 2.25%
2013-11-20 0 0.890 0.890 0.930 - - 0 0 - 7.607 7.607 7.949 - - 0 - 0.00%
2013-11-19 0 0.890 0.890 0.910 0.890 0.890 156,000 138,840 0.8900 7.607 7.607 7.778 7.607 7.607 18,251 7.6073 2.30%
2013-11-18 0 0.870 0.870 0.900 0.870 0.900 114,000 99,540 0.8732 7.436 7.436 7.693 7.436 7.693 13,337 7.4634 -4.40%
2013-11-15 0 0.910 0.880 0.920 0.860 0.910 360,000 318,570 0.8849 7.778 7.522 7.864 7.351 7.778 42,117 7.5639 -1.09%
2013-11-14 0 0.920 0.900 0.940 - - 0 0 - 7.864 7.693 8.035 - - 0 - 0.00%
2013-11-13 0 0.920 0.910 0.920 0.920 0.940 372,000 343,470 0.9233 7.864 7.778 7.864 7.864 8.035 43,521 7.8920 -4.17%
2013-11-12 0 0.960 0.940 0.960 0.920 1.060 6,255,000 6,240,180 0.9976 8.206 8.035 8.206 7.864 9.060 731,789 8.5273 -1.03%
2013-11-11 0 0.970 0.990 1.000 0.950 1.000 363,000 356,850 0.9831 8.291 8.462 8.548 8.120 8.548 42,468 8.4027 -3.00%
2013-11-08 0 1.000 0.970 1.000 0.960 1.000 1,302,000 1,288,440 0.9896 8.548 8.291 8.548 8.206 8.548 152,325 8.4585 4.17%
2013-11-07 0 0.960 0.960 0.970 0.920 0.970 783,000 742,620 0.9484 8.206 8.206 8.291 7.864 8.291 91,605 8.1067 3.23%
2013-11-06 0 0.930 0.920 0.940 0.930 0.950 441,000 417,240 0.9461 7.949 7.864 8.035 7.949 8.120 51,594 8.0870 0.00%
2013-11-05 0 0.930 0.910 0.950 0.890 0.930 318,000 286,560 0.9011 7.949 7.778 8.120 7.607 7.949 37,204 7.7025 -1.06%
2013-11-04 0 0.940 0.930 0.940 0.920 0.940 372,000 344,550 0.9262 8.035 7.949 8.035 7.864 8.035 43,521 7.9168 1.08%
2013-11-01 0 0.930 0.910 0.930 0.910 0.950 984,000 909,480 0.9243 7.949 7.778 7.949 7.778 8.120 115,121 7.9002 -3.12%
2013-10-31 0 0.960 0.920 0.960 0.910 0.960 843,000 773,880 0.9180 8.206 7.864 8.206 7.778 8.206 98,625 7.8467 1.05%
2013-10-30 0 0.950 0.920 0.950 0.890 1.000 1,401,000 1,297,830 0.9264 8.120 7.864 8.120 7.607 8.548 163,907 7.9181 -3.06%
2013-10-29 0 0.980 0.980 1.000 0.900 1.220 17,394,000 18,822,780 1.0821 8.377 8.377 8.548 7.693 10.43 2,034,971 9.2497 13.95%
2013-10-28 0 0.860 0.800 0.870 0.860 0.880 99,000 85,800 0.8667 7.351 6.838 7.436 7.351 7.522 11,582 7.4079 -1.15%
2013-10-25 0 0.870 0.820 0.870 0.880 0.880 105,000 92,400 0.8800 7.436 7.009 7.436 7.522 7.522 12,284 7.5218 1.16%
2013-10-24 0 0.860 0.860 0.880 0.860 0.900 108,000 95,010 0.8797 7.351 7.351 7.522 7.351 7.693 12,635 7.5195 0.00%
2013-10-23 0 0.860 0.860 0.890 0.860 0.860 72,000 62,400 0.8667 7.351 7.351 7.607 7.351 7.351 8,423 7.4079 0.00%
2013-10-22 0 0.860 0.830 0.870 0.830 0.880 141,000 119,700 0.8489 7.351 7.094 7.436 7.094 7.522 16,496 7.2563 0.00%
2013-10-21 0 0.860 0.810 0.860 0.850 0.880 36,000 31,020 0.8617 7.351 6.924 7.351 7.265 7.522 4,212 7.3651 1.18%
2013-10-18 0 0.850 0.770 0.850 0.800 0.850 138,000 114,810 0.8320 7.265 6.582 7.265 6.838 7.265 16,145 7.1112 0.00%
2013-10-17 0 0.850 0.800 0.860 0.780 0.890 192,000 159,900 0.8328 7.265 6.838 7.351 6.667 7.607 22,463 7.1185 3.66%
2013-10-16 0 0.820 0.800 0.880 0.770 0.920 525,000 433,260 0.8253 7.009 6.838 7.522 6.582 7.864 61,421 7.0539 5.13%
2013-10-15 0 0.780 0.750 0.780 0.780 0.780 30,000 23,400 0.7800 6.667 6.411 6.667 6.667 6.667 3,510 6.6671 -2.50%
2013-10-11 0 0.800 0.790 0.800 0.770 0.830 531,000 423,930 0.7984 6.838 6.753 6.838 6.582 7.094 62,123 6.8240 -3.61%
2013-10-10 0 0.830 0.830 0.870 0.830 0.850 15,000 12,510 0.8340 7.094 7.094 7.436 7.094 7.265 1,755 7.1286 -5.68%
2013-10-09 0 0.880 0.850 0.880 0.850 0.880 75,000 65,220 0.8696 7.522 7.265 7.522 7.265 7.522 8,774 7.4329 1.15%
2013-10-08 0 0.870 0.820 0.870 0.850 0.870 51,000 43,650 0.8559 7.436 7.009 7.436 7.265 7.436 5,967 7.3157 2.35%
2013-10-07 0 0.850 0.830 0.850 0.860 0.880 9,000 7,800 0.8667 7.265 7.094 7.265 7.351 7.522 1,053 7.4079 -1.16%
2013-10-04 0 0.860 0.860 0.870 0.850 0.870 120,000 102,210 0.8518 7.351 7.351 7.436 7.265 7.436 14,039 7.2804 -2.27%
2013-10-03 0 0.880 0.850 0.880 0.850 0.890 303,000 259,080 0.8550 7.522 7.265 7.522 7.265 7.607 35,449 7.3086 -2.22%
2013-10-02 0 0.900 0.860 0.950 0.900 0.950 69,000 62,760 0.9096 7.693 7.351 8.120 7.693 8.120 8,072 7.7745 -1.10%
2013-09-30 0 0.910 0.860 0.910 0.910 0.910 21,000 19,110 0.9100 7.778 7.351 7.778 7.778 7.778 2,457 7.7783 2.25%
2013-09-27 0 0.890 0.850 0.900 0.850 0.900 267,000 231,060 0.8654 7.607 7.265 7.693 7.265 7.693 31,237 7.3970 1.14%
2013-09-26 0 0.880 0.850 0.880 - - 0 0 - 7.522 7.265 7.522 - - 0 - -2.22%
2013-09-25 0 0.900 0.850 0.900 0.850 0.900 141,000 126,120 0.8945 7.693 7.265 7.693 7.265 7.693 16,496 7.6455 0.00%
2013-09-24 0 0.900 0.850 0.920 0.850 0.920 105,000 94,560 0.9006 7.693 7.265 7.864 7.265 7.864 12,284 7.6977 0.00%
2013-09-23 0 0.900 0.840 0.900 - - 0 0 - 7.693 7.180 7.693 - - 0 - -2.17%
2013-09-19 0 0.920 0.910 0.920 0.870 0.920 459,000 413,010 0.8998 7.864 7.778 7.864 7.436 7.864 53,700 7.6911 1.10%
2013-09-18 0 0.910 0.910 0.930 0.890 0.930 93,000 83,850 0.9016 7.778 7.778 7.949 7.607 7.949 10,880 7.7066 0.00%
2013-09-17 0 0.910 0.910 0.930 0.870 0.950 942,000 853,650 0.9062 7.778 7.778 7.949 7.436 8.120 110,207 7.7459 1.11%
2013-09-16 0 0.900 0.900 0.910 0.820 0.900 975,000 863,760 0.8859 7.693 7.693 7.778 7.009 7.693 114,068 7.5723 1.12%
2013-09-13 0 0.890 0.860 0.900 0.810 0.890 531,000 449,340 0.8462 7.607 7.351 7.693 6.924 7.607 62,123 7.2331 3.49%
2013-09-12 0 0.860 0.850 0.880 0.840 0.880 696,000 598,890 0.8605 7.351 7.265 7.522 7.180 7.522 81,427 7.3549 -6.52%
2013-09-11 0 0.920 0.880 0.920 0.870 0.950 1,247,000 1,125,210 0.9023 7.864 7.522 7.864 7.436 8.120 145,890 7.7127 -3.16%
2013-09-10 0 0.950 0.960 0.970 0.930 0.970 1,617,000 1,531,650 0.9472 8.120 8.206 8.291 7.949 8.291 189,177 8.0964 -2.06%
2013-09-09 0 0.970 0.970 0.980 0.920 1.350 18,640,000 19,371,290 1.0392 8.291 8.291 8.377 7.864 11.54 2,180,744 8.8829

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top