Echo International Holdings Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08218  2013-10-11    
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
2026-01-16 0 0.113 0.113 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2026-01-15 0 0.113 0.113 0.160 - - 0 0 - 0.113 0.113 0.160 - - 0 - 0.00%
2026-01-14 0 0.113 0.113 0.160 - - 0 0 - 0.113 0.113 0.160 - - 0 - 0.00%
2026-01-13 0 0.113 0.113 0.160 - - 0 0 - 0.113 0.113 0.160 - - 0 - 0.00%
2026-01-12 0 0.113 0.113 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2026-01-09 0 0.113 0.113 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2026-01-08 0 0.113 0.113 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2026-01-07 0 0.113 0.113 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2026-01-06 0 0.113 0.113 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2026-01-05 0 0.113 0.113 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2026-01-02 0 0.113 0.113 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2025-12-31 0 0.113 0.113 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2025-12-30 0 0.113 0.113 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2025-12-29 0 0.113 0.113 - 0.113 0.115 24,000 2,736 0.1140 0.113 0.113 - 0.113 0.115 24,000 0.1140 -2.59%
2025-12-24 0 0.116 0.115 - - - 0 0 - 0.116 0.115 - - - 0 - 0.00%
2025-12-23 0 0.116 0.115 - - - 0 0 - 0.116 0.115 - - - 0 - 0.00%
2025-12-22 0 0.116 0.115 0.180 - - 0 0 - 0.116 0.115 0.180 - - 0 - 0.00%
2025-12-19 0 0.116 0.115 - 0.116 0.116 24,000 2,784 0.1160 0.116 0.115 - 0.116 0.116 24,000 0.1160 -1.69%
2025-12-18 0 0.118 0.115 - - - 0 0 - 0.118 0.115 - - - 0 - 0.00%
2025-12-17 0 0.118 0.115 - - - 0 0 - 0.118 0.115 - - - 0 - 0.00%
2025-12-16 0 0.118 0.115 0.118 - - 0 0 - 0.118 0.115 0.118 - - 0 - 0.00%
2025-12-15 0 0.118 0.115 - - - 0 0 - 0.118 0.115 - - - 0 - 0.00%
2025-12-12 0 0.118 0.115 0.180 - - 0 0 - 0.118 0.115 0.180 - - 0 - 0.00%
2025-12-11 0 0.118 0.115 0.180 - - 0 0 - 0.118 0.115 0.180 - - 0 - 0.00%
2025-12-10 0 0.118 0.115 0.180 - - 0 0 - 0.118 0.115 0.180 - - 0 - 0.00%
2025-12-09 0 0.118 0.115 0.180 - - 0 0 - 0.118 0.115 0.180 - - 0 - 0.00%
2025-12-08 0 0.118 0.115 - - - 0 0 - 0.118 0.115 - - - 0 - 0.00%
2025-12-05 0 0.118 0.115 0.180 - - 0 0 - 0.118 0.115 0.180 - - 0 - 0.00%
2025-12-04 0 0.118 0.115 0.180 - - 400 44 0.1100 0.118 0.115 0.180 - - 400 0.1100 0.00%
2025-12-03 0 0.118 0.115 0.180 - - 0 0 - 0.118 0.115 0.180 - - 0 - 0.00%
2025-12-02 0 0.118 0.115 - - - 0 0 - 0.118 0.115 - - - 0 - 0.00%
2025-12-01 0 0.118 0.115 0.118 - - 0 0 - 0.118 0.115 0.118 - - 0 - -0.84%
2025-11-28 0 0.119 0.115 0.180 - - 0 0 - 0.119 0.115 0.180 - - 0 - 0.00%
2025-11-27 0 0.119 0.113 0.180 - - 0 0 - 0.119 0.113 0.180 - - 0 - 0.00%
2025-11-26 0 0.119 0.113 0.119 - - 0 0 - 0.119 0.113 0.119 - - 0 - -0.83%
2025-11-25 0 0.120 0.120 0.180 - - 0 0 - 0.120 0.120 0.180 - - 0 - 0.00%
2025-11-24 0 0.120 0.120 0.160 - - 0 0 - 0.120 0.120 0.160 - - 0 - 0.00%
2025-11-21 0 0.120 0.120 0.180 - - 0 0 - 0.120 0.120 0.180 - - 0 - 0.00%
2025-11-20 0 0.120 0.120 - - - 0 0 - 0.120 0.120 - - - 0 - 0.00%
2025-11-19 0 0.120 0.120 0.180 - - 0 0 - 0.120 0.120 0.180 - - 0 - 0.00%
2025-11-18 0 0.120 0.120 0.180 - - 0 0 - 0.120 0.120 0.180 - - 0 - 0.00%
2025-11-17 0 0.120 0.120 0.160 - - 0 0 - 0.120 0.120 0.160 - - 0 - 0.00%
2025-11-14 0 0.120 0.120 0.180 - - 0 0 - 0.120 0.120 0.180 - - 0 - 0.00%
2025-11-13 0 0.120 0.120 0.180 0.120 0.120 12,000 1,440 0.1200 0.120 0.120 0.180 0.120 0.120 12,000 0.1200 -7.69%
2025-11-12 0 0.130 0.120 0.145 - - 0 0 - 0.130 0.120 0.145 - - 0 - 0.00%
2025-11-11 0 0.130 0.120 0.145 0.126 0.130 60,000 7,668 0.1278 0.130 0.120 0.145 0.126 0.130 60,000 0.1278 -7.80%
2025-11-10 0 0.141 0.126 0.150 - - 0 0 - 0.141 0.126 0.150 - - 0 - 0.00%
2025-11-07 0 0.141 0.126 0.141 - - 0 0 - 0.141 0.126 0.141 - - 0 - 0.00%
2025-11-06 0 0.141 0.126 0.145 - - 0 0 - 0.141 0.126 0.145 - - 0 - 0.00%
2025-11-05 0 0.141 0.126 0.145 - - 0 0 - 0.141 0.126 0.145 - - 0 - 0.00%
2025-11-04 0 0.141 0.126 0.150 - - 0 0 - 0.141 0.126 0.150 - - 0 - 0.00%
2025-11-03 0 0.141 0.126 0.150 - - 0 0 - 0.141 0.126 0.150 - - 0 - 0.00%
2025-10-31 0 0.141 0.126 0.150 - - 0 0 - 0.141 0.126 0.150 - - 0 - 0.00%
2025-10-30 0 0.141 0.126 0.150 - - 0 0 - 0.141 0.126 0.150 - - 0 - 0.00%
2025-10-28 0 0.141 0.126 0.150 - - 0 0 - 0.141 0.126 0.150 - - 0 - 0.00%
2025-10-27 0 0.141 0.126 0.150 - - 0 0 - 0.141 0.126 0.150 - - 0 - 0.00%
2025-10-24 0 0.141 0.126 0.150 - - 0 0 - 0.141 0.126 0.150 - - 0 - 0.00%
2025-10-23 0 0.141 0.126 0.150 - - 8,800 1,020 0.1159 0.141 0.126 0.150 - - 8,800 0.1159 0.00%
2025-10-22 0 0.141 0.126 0.150 - - 0 0 - 0.141 0.126 0.150 - - 0 - 0.00%
2025-10-21 0 0.141 0.140 0.150 - - 0 0 - 0.141 0.140 0.150 - - 0 - 0.00%
2025-10-20 0 0.141 0.126 0.150 - - 0 0 - 0.141 0.126 0.150 - - 0 - 0.00%
2025-10-17 0 0.141 0.140 0.150 - - 0 0 - 0.141 0.140 0.150 - - 0 - 0.00%
2025-10-16 0 0.141 0.126 0.150 - - 0 0 - 0.141 0.126 0.150 - - 0 - 0.00%
2025-10-15 0 0.141 0.140 0.141 - - 0 0 - 0.141 0.140 0.141 - - 0 - 0.00%
2025-10-14 0 0.141 0.140 0.150 - - 0 0 - 0.141 0.140 0.150 - - 0 - 0.00%
2025-10-13 0 0.141 0.141 0.150 0.139 0.140 36,000 5,028 0.1397 0.141 0.141 0.150 0.139 0.140 36,000 0.1397 -6.00%
2025-10-10 0 0.150 0.130 0.150 - - 0 0 - 0.150 0.130 0.150 - - 0 - 0.00%
2025-10-09 0 0.150 0.145 0.150 0.150 0.150 60,000 9,000 0.1500 0.150 0.145 0.150 0.150 0.150 60,000 0.1500 0.67%
2025-10-08 0 0.149 0.140 0.150 - - 0 0 - 0.149 0.140 0.150 - - 0 - 0.00%
2025-10-06 0 0.149 0.136 - - - 0 0 - 0.149 0.136 - - - 0 - 0.00%
2025-10-03 0 0.149 0.137 - - - 0 0 - 0.149 0.137 - - - 0 - 0.00%
2025-10-02 0 0.149 0.136 0.149 - - 0 0 - 0.149 0.136 0.149 - - 0 - -0.67%
2025-09-30 0 0.150 0.150 - 0.150 0.150 24,000 3,600 0.1500 0.150 0.150 - 0.150 0.150 24,000 0.1500 -9.09%
2025-09-29 0 0.165 0.130 0.165 - - 0 0 - 0.165 0.130 0.165 - - 0 - -4.62%
2025-09-26 0 0.173 0.130 0.180 - - 0 0 - 0.173 0.130 0.180 - - 0 - 0.00%
2025-09-25 0 0.173 0.161 - 0.173 0.173 84,000 14,532 0.1730 0.173 0.161 - 0.173 0.173 84,000 0.1730 0.00%
2025-09-24 0 0.173 0.151 - - - 0 0 - 0.173 0.151 - - - 0 - 0.00%
2025-09-23 0 0.173 0.151 - - - 0 0 - 0.173 0.151 - - - 0 - 0.00%
2025-09-22 0 0.173 0.158 - - - 0 0 - 0.173 0.158 - - - 0 - 0.00%
2025-09-19 0 0.173 0.158 0.173 0.200 0.220 36,000 7,560 0.2100 0.173 0.158 0.173 0.200 0.220 36,000 0.2100 -7.98%
2025-09-18 0 0.188 0.158 0.188 - - 0 0 - 0.188 0.158 0.188 - - 0 - 0.00%
2025-09-17 0 0.188 0.188 0.210 0.171 0.189 60,000 11,100 0.1850 0.188 0.188 0.210 0.171 0.189 60,000 0.1850 1.62%
2025-09-16 0 0.185 0.185 0.230 0.160 0.219 120,000 22,908 0.1909 0.185 0.185 0.230 0.160 0.219 120,000 0.1909 -15.53%
2025-09-15 0 0.219 0.219 0.250 0.144 0.219 607,000 109,414 0.1803 0.219 0.219 0.250 0.144 0.219 607,000 0.1803 67.18%
2025-09-12 0 0.131 0.131 0.155 0.126 0.131 24,000 3,084 0.1285 0.131 0.131 0.155 0.126 0.131 24,000 0.1285 0.77%
2025-09-11 0 0.130 0.130 0.133 0.074 0.187 632,800 88,197 0.1394 0.130 0.130 0.133 0.074 0.187 632,800 0.1394 83.10%
2025-09-10 0 0.071 0.071 0.088 - - 2,200 129 0.0586 0.071 0.071 0.088 - - 2,200 0.0586 0.00%
2025-09-09 0 0.071 0.071 0.088 - - 0 0 - 0.071 0.071 0.088 - - 0 - 0.00%
2025-09-08 0 0.071 0.071 0.088 - - 0 0 - 0.071 0.071 0.088 - - 0 - 1.43%
2025-09-05 0 0.070 0.070 0.088 - - 12,000 840 0.0700 0.070 0.070 0.088 - - 12,000 0.0700 0.00%
2025-09-04 0 0.070 0.070 - - - 600 39 0.0650 0.070 0.070 - - - 600 0.0650 0.00%
2025-09-03 0 0.070 0.070 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
2025-09-02 0 0.070 0.070 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
2025-09-01 0 0.070 0.070 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
2025-08-29 0 0.070 0.070 - - - 0 0 - 0.070 0.070 - - - 0 - 2.94%
2025-08-28 0 0.068 0.068 0.135 0.066 0.072 48,000 3,384 0.0705 0.068 0.068 0.135 0.066 0.072 48,000 0.0705 -5.56%
2025-08-27 0 0.072 0.065 - - - 0 0 - 0.072 0.065 - - - 0 - 0.00%
2025-08-26 0 0.072 0.060 - - - 3,000 156 0.0520 0.072 0.060 - - - 3,000 0.0520 0.00%
2025-08-25 0 0.072 0.060 - - - 0 0 - 0.072 0.060 - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2025-06-30 0 0.072 0.072 - - - 12,000 996 0.0830 0.072 0.072 - - - 12,000 0.0830 0.00%
2025-06-27 0 0.072 0.072 - 0.070 0.071 67,400 4,675 0.0694 0.072 0.072 - 0.070 0.071 67,400 0.0694 0.00%
2025-06-26 0 0.072 0.071 - - - 0 0 - 0.072 0.071 - - - 0 - 0.00%
2025-06-25 0 0.072 0.071 0.072 - - 0 0 - 0.072 0.071 0.072 - - 0 - 0.00%
2025-06-24 0 0.072 0.071 - 0.071 0.071 15,800 1,118 0.0708 0.072 0.071 - 0.071 0.071 15,800 0.0708 0.00%
2025-06-23 0 0.072 0.071 - - - 0 0 - 0.072 0.071 - - - 0 - 0.00%
2025-06-20 0 0.072 0.071 - - - 0 0 - 0.072 0.071 - - - 0 - 0.00%
2025-06-19 0 0.072 0.071 - - - 0 0 - 0.072 0.071 - - - 0 - 0.00%
2025-06-18 0 0.072 0.071 - - - 0 0 - 0.072 0.071 - - - 0 - 0.00%
2025-06-17 0 0.072 0.070 - - - 0 0 - 0.072 0.070 - - - 0 - 0.00%
2025-06-16 0 0.072 0.070 0.084 - - 0 0 - 0.072 0.070 0.084 - - 0 - 0.00%
2025-06-13 0 0.072 0.070 - - - 0 0 - 0.072 0.070 - - - 0 - 0.00%
2025-06-12 0 0.072 0.070 - - - 0 0 - 0.072 0.070 - - - 0 - 0.00%
2025-06-11 0 0.072 0.070 - - - 0 0 - 0.072 0.070 - - - 0 - 0.00%
2025-06-10 0 0.072 0.070 - - - 0 0 - 0.072 0.070 - - - 0 - 0.00%
2025-06-09 0 0.072 0.065 - - - 0 0 - 0.072 0.065 - - - 0 - 0.00%
2025-06-06 0 0.072 0.065 - - - 0 0 - 0.072 0.065 - - - 0 - 0.00%
2025-06-05 0 0.072 0.065 - - - 0 0 - 0.072 0.065 - - - 0 - 0.00%
2025-06-04 0 0.072 0.065 - - - 0 0 - 0.072 0.065 - - - 0 - 0.00%
2025-06-03 0 0.072 0.065 - - - 0 0 - 0.072 0.065 - - - 0 - 0.00%
2025-06-02 0 0.072 0.065 - - - 0 0 - 0.072 0.065 - - - 0 - 0.00%
2025-05-30 0 0.072 0.065 - - - 0 0 - 0.072 0.065 - - - 0 - 0.00%
2025-05-29 0 0.072 0.065 - - - 0 0 - 0.072 0.065 - - - 0 - 0.00%
2025-05-28 0 0.072 0.071 - - - 0 0 - 0.072 0.071 - - - 0 - 0.00%
2025-05-27 0 0.072 0.065 - - - 0 0 - 0.072 0.065 - - - 0 - 0.00%
2025-05-26 0 0.072 0.065 0.072 - - 0 0 - 0.072 0.065 0.072 - - 0 - 0.00%
2025-05-23 0 0.072 0.065 - - - 0 0 - 0.072 0.065 - - - 0 - 0.00%
2025-05-22 0 0.072 0.065 - - - 0 0 - 0.072 0.065 - - - 0 - 0.00%
2025-05-21 0 0.072 0.065 - - - 0 0 - 0.072 0.065 - - - 0 - 0.00%
2025-05-20 0 0.072 0.065 - - - 0 0 - 0.072 0.065 - - - 0 - 0.00%
2025-05-19 0 0.072 0.065 - - - 0 0 - 0.072 0.065 - - - 0 - 0.00%
2025-05-16 0 0.072 0.065 - - - 0 0 - 0.072 0.065 - - - 0 - 0.00%
2025-05-15 0 0.072 0.065 0.072 - - 0 0 - 0.072 0.065 0.072 - - 0 - 0.00%
2025-05-14 0 0.072 0.065 - - - 0 0 - 0.072 0.065 - - - 0 - 0.00%
2025-05-13 0 0.072 0.065 - - - 0 0 - 0.072 0.065 - - - 0 - 0.00%
2025-05-12 0 0.072 0.065 - - - 0 0 - 0.072 0.065 - - - 0 - 0.00%
2025-05-09 0 0.072 0.065 - 0.072 0.072 22,000 1,464 0.0665 0.072 0.065 - 0.072 0.072 22,000 0.0665 -7.69%
2025-05-08 0 0.078 0.065 - - - 0 0 - 0.078 0.065 - - - 0 - 0.00%
2025-05-07 0 0.078 0.065 - - - 0 0 - 0.078 0.065 - - - 0 - 0.00%
2025-05-06 0 0.078 0.065 - - - 0 0 - 0.078 0.065 - - - 0 - 0.00%
2025-05-02 0 0.078 0.065 - - - 0 0 - 0.078 0.065 - - - 0 - 0.00%
2025-04-30 0 0.078 0.065 - - - 0 0 - 0.078 0.065 - - - 0 - 0.00%
2025-04-29 0 0.078 0.065 - - - 0 0 - 0.078 0.065 - - - 0 - 0.00%
2025-04-28 0 0.078 0.065 - - - 0 0 - 0.078 0.065 - - - 0 - 0.00%
2025-04-25 0 0.078 0.065 0.078 - - 0 0 - 0.078 0.065 0.078 - - 0 - 0.00%
2025-04-24 0 0.078 0.065 - - - 5,800 348 0.0600 0.078 0.065 - - - 5,800 0.0600 0.00%
2025-04-23 0 0.078 0.065 - - - 0 0 - 0.078 0.065 - - - 0 - 0.00%
2025-04-22 0 0.078 0.065 - - - 0 0 - 0.078 0.065 - - - 0 - 0.00%
2025-04-17 0 0.078 0.065 - - - 0 0 - 0.078 0.065 - - - 0 - 0.00%
2025-04-16 0 0.078 0.065 - - - 0 0 - 0.078 0.065 - - - 0 - 0.00%
2025-04-15 0 0.078 0.065 - - - 2,400 144 0.0600 0.078 0.065 - - - 2,400 0.0600 0.00%
2025-04-14 0 0.078 0.065 - - - 0 0 - 0.078 0.065 - - - 0 - 0.00%
2025-04-11 0 0.078 0.066 0.083 0.078 0.078 72,000 5,712 0.0793 0.078 0.066 0.083 0.078 0.078 72,000 0.0793 -8.24%
2025-04-10 0 0.085 0.065 0.108 - - 0 0 - 0.085 0.065 0.108 - - 0 - 0.00%
2025-04-09 0 0.085 0.065 - - - 0 0 - 0.085 0.065 - - - 0 - 0.00%
2025-04-08 0 0.085 0.065 - - - 44 2 0.0455 0.085 0.065 - - - 44 0.0455 0.00%
2025-04-07 0 0.085 0.065 - - - 0 0 - 0.085 0.065 - - - 0 - 0.00%
2025-04-03 0 0.085 0.070 - - - 4,400 281 0.0639 0.085 0.070 - - - 4,400 0.0639 0.00%
2025-04-02 0 0.085 0.070 - - - 0 0 - 0.085 0.070 - - - 0 - 0.00%
2025-04-01 0 0.085 0.070 - - - 0 0 - 0.085 0.070 - - - 0 - 0.00%
2025-03-31 0 0.085 0.070 0.108 - - 0 0 - 0.085 0.070 0.108 - - 0 - 0.00%
2025-03-28 0 0.085 0.070 0.098 - - 0 0 - 0.085 0.070 0.098 - - 0 - 0.00%
2025-03-27 0 0.085 0.071 0.098 - - 0 0 - 0.085 0.071 0.098 - - 0 - 0.00%
2025-03-26 0 0.085 0.071 0.098 - - 0 0 - 0.085 0.071 0.098 - - 0 - 0.00%
2025-03-25 0 0.085 0.071 0.085 - - 0 0 - 0.085 0.071 0.085 - - 0 - 0.00%
2025-03-24 0 0.085 0.071 0.098 - - 0 0 - 0.085 0.071 0.098 - - 0 - 0.00%
2025-03-21 0 0.085 0.071 0.098 - - 0 0 - 0.085 0.071 0.098 - - 0 - 0.00%
2025-03-20 0 0.085 0.073 0.098 - - 0 0 - 0.085 0.073 0.098 - - 0 - 0.00%
2025-03-19 0 0.085 0.072 0.098 - - 0 0 - 0.085 0.072 0.098 - - 0 - 0.00%
2025-03-18 0 0.085 0.072 - 0.072 0.078 32,400 2,388 0.0737 0.085 0.072 - 0.072 0.078 32,400 0.0737 8.97%
2025-03-17 0 0.078 0.074 - - - 0 0 - 0.078 0.074 - - - 0 - 0.00%
2025-03-14 0 0.078 0.074 - 0.078 0.078 48,000 3,744 0.0780 0.078 0.074 - 0.078 0.078 48,000 0.0780 -9.30%
2025-03-13 0 0.086 0.086 0.126 - - 0 0 - 0.086 0.086 0.126 - - 0 - 1.18%
2025-03-12 0 0.085 0.071 - - - 0 0 - 0.085 0.071 - - - 0 - 0.00%
2025-03-11 0 0.085 0.073 0.106 0.071 0.084 36,000 2,844 0.0790 0.085 0.073 0.106 0.071 0.084 36,000 0.0790 0.00%
2025-03-10 0 0.085 0.070 - - - 0 0 - 0.085 0.070 - - - 0 - 0.00%
2025-03-07 0 0.085 0.070 - - - 0 0 - 0.085 0.070 - - - 0 - 0.00%
2025-03-06 0 0.085 0.070 - - - 0 0 - 0.085 0.070 - - - 0 - 0.00%
2025-03-05 0 0.085 0.070 - - - 0 0 - 0.085 0.070 - - - 0 - 0.00%
2025-03-04 0 0.085 0.070 - - - 0 0 - 0.085 0.070 - - - 0 - 0.00%
2025-03-03 0 0.085 0.070 - - - 0 0 - 0.085 0.070 - - - 0 - 0.00%
2025-02-28 0 0.085 0.070 - - - 0 0 - 0.085 0.070 - - - 0 - 0.00%
2025-02-27 0 0.085 0.080 - - - 0 0 - 0.085 0.080 - - - 0 - 0.00%
2025-02-26 0 0.085 0.080 0.130 0.080 0.085 228,000 18,744 0.0822 0.085 0.080 0.130 0.080 0.085 228,000 0.0822 -6.59%
2025-02-25 0 0.091 0.081 0.130 - - 0 0 - 0.091 0.081 0.130 - - 0 - 0.00%
2025-02-24 0 0.091 0.081 0.130 - - 0 0 - 0.091 0.081 0.130 - - 0 - 0.00%
2025-02-21 0 0.091 0.081 0.091 - - 0 0 - 0.091 0.081 0.091 - - 0 - -1.09%
2025-02-20 0 0.092 0.080 0.130 - - 0 0 - 0.092 0.080 0.130 - - 0 - 0.00%
2025-02-19 0 0.092 0.085 0.130 - - 2,400 180 0.0750 0.092 0.085 0.130 - - 2,400 0.0750 0.00%
2025-02-18 0 0.092 0.093 0.130 0.091 0.091 16,800 1,538 0.0915 0.092 0.093 0.130 0.091 0.091 16,800 0.0915 -23.97%
2025-02-17 0 0.121 0.080 0.130 - - 0 0 - 0.121 0.080 0.130 - - 0 - 0.00%
2025-02-14 0 0.121 - 0.121 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2025-02-13 0 0.121 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2025-02-12 0 0.121 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2025-02-11 0 0.121 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2025-02-10 0 0.121 - 0.121 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2025-02-07 0 0.121 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2025-02-06 0 0.121 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2025-02-05 0 0.121 - 0.121 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2025-02-04 0 0.121 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2025-02-03 0 0.121 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2025-01-28 0 0.121 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2025-01-27 0 0.121 - 0.121 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2025-01-24 0 0.121 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2025-01-23 0 0.121 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2025-01-22 0 0.121 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2025-01-21 0 0.121 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2025-01-20 0 0.121 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2025-01-17 0 0.121 0.080 - - - 0 0 - 0.121 0.080 - - - 0 - 0.00%
2025-01-16 0 0.121 0.081 - - - 0 0 - 0.121 0.081 - - - 0 - 0.00%
2025-01-15 0 0.121 0.080 - - - 0 0 - 0.121 0.080 - - - 0 - 0.00%
2025-01-14 0 0.121 0.089 - 0.080 0.106 137,800 13,108 0.0951 0.121 0.089 - 0.080 0.106 137,800 0.0951 -17.69%
2025-01-13 0 0.147 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-01-10 0 0.147 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-01-09 0 0.147 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-01-08 0 0.147 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-01-07 0 0.147 - 0.147 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2025-01-06 0 0.147 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-01-03 0 0.147 - - - - 5,600 672 0.1200 0.147 - - - - 5,600 0.1200 0.00%
2025-01-02 0 0.147 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2024-12-31 0 0.147 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2024-12-30 0 0.147 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2024-12-27 0 0.147 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2024-12-24 0 0.147 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2024-12-23 0 0.147 - 0.147 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2024-12-20 0 0.147 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2024-12-19 0 0.147 - 0.147 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2024-12-18 0 0.147 - 0.147 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2024-12-17 0 0.147 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2024-12-16 0 0.147 - 0.147 - - 0 0 - 0.147 - 0.147 - - 0 - -1.34%
2024-12-13 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-12-12 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2024-12-11 0 0.149 - 0.150 - - 0 0 - 0.149 - 0.150 - - 0 - 0.00%
2024-12-10 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-12-09 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-12-06 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-12-05 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-12-04 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-12-03 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-12-02 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-11-29 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-11-28 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2024-11-27 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-11-26 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-11-25 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-11-22 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-11-21 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-11-20 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2024-11-19 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-11-18 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-11-15 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-11-14 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-11-13 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-11-12 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-11-11 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-11-08 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-11-07 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-11-06 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-11-05 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-11-04 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-11-01 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-10-31 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-10-30 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-10-29 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-10-28 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2024-10-25 0 0.149 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2024-10-24 0 0.149 0.102 - - - 0 0 - 0.149 0.102 - - - 0 - 0.00%
2024-10-23 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - -3.87%
2024-10-22 0 0.155 0.101 - - - 0 0 - 0.155 0.101 - - - 0 - 0.00%
2024-10-21 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2024-10-18 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2024-10-17 0 0.155 - - - - 1,000 139 0.1390 0.155 - - - - 1,000 0.1390 0.00%
2024-10-16 0 0.155 0.068 0.155 - - 0 0 - 0.155 0.068 0.155 - - 0 - 0.00%
2024-10-15 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2024-10-14 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - -2.52%
2024-10-10 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2024-10-09 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2024-10-08 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2024-10-07 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2024-10-04 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2024-10-03 0 0.159 0.159 - 0.159 0.159 12,000 1,908 0.1590 0.159 0.159 - 0.159 0.159 12,000 0.1590 0.00%
2024-10-02 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2024-09-30 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2024-09-27 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2024-09-26 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2024-09-25 0 0.159 0.109 0.159 - - 0 0 - 0.159 0.109 0.159 - - 0 - 0.00%
2024-09-24 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2024-09-23 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2024-09-20 0 0.159 0.159 - 0.078 0.130 42,000 4,284 0.1020 0.159 0.159 - 0.078 0.130 42,000 0.1020 0.00%
2024-09-19 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2024-09-17 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2024-09-16 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2024-09-13 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2024-09-12 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2024-09-11 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2024-09-10 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2024-09-09 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2024-09-05 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2024-09-04 0 0.159 - 0.160 - - 0 0 - 0.159 - 0.160 - - 0 - 0.00%
2024-09-03 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2024-09-02 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2024-08-30 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2024-08-29 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2024-08-28 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2024-08-27 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2024-08-26 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2024-08-23 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2024-08-22 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2024-08-21 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2024-08-20 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2024-08-19 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2024-08-16 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2024-08-15 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2024-08-14 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - -0.63%
2024-08-13 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2024-08-12 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-08-09 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2024-08-08 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-08-07 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-08-06 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-08-05 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2024-08-02 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2024-08-01 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2024-07-31 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2024-07-30 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2024-07-29 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2024-07-26 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2024-07-25 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2024-07-24 0 0.160 0.140 0.160 - - 0 0 - 0.160 0.140 0.160 - - 0 - 0.00%
2024-07-23 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2024-07-22 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2024-07-19 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2024-07-18 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2024-07-17 0 0.160 0.140 0.160 - - 0 0 - 0.160 0.140 0.160 - - 0 - 0.00%
2024-07-16 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2024-07-15 0 0.160 0.140 - 0.160 0.160 12,000 1,920 0.1600 0.160 0.140 - 0.160 0.160 12,000 0.1600 0.00%
2024-07-12 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2024-07-11 0 0.160 0.140 0.160 - - 0 0 - 0.160 0.140 0.160 - - 0 - -3.61%
2024-07-10 0 0.166 0.140 0.170 0.160 0.166 36,000 5,904 0.1640 0.166 0.140 0.170 0.160 0.166 36,000 0.1640 -2.35%
2024-07-09 0 0.170 0.160 0.170 - - 0 0 - 0.170 0.160 0.170 - - 0 - 0.00%
2024-07-08 0 0.170 0.160 0.190 - - 0 0 - 0.170 0.160 0.190 - - 0 - 0.00%
2024-07-05 0 0.170 0.160 0.170 - - 0 0 - 0.170 0.160 0.170 - - 0 - 0.00%
2024-07-04 0 0.170 0.160 0.190 - - 4,000 620 0.1550 0.170 0.160 0.190 - - 4,000 0.1550 0.00%
2024-07-03 0 0.170 0.160 - - - 0 0 - 0.170 0.160 - - - 0 - 0.00%
2024-07-02 0 0.170 0.160 0.170 - - 0 0 - 0.170 0.160 0.170 - - 0 - -8.11%
2024-06-28 0 0.185 0.160 0.200 - - 0 0 - 0.185 0.160 0.200 - - 0 - 0.00%
2024-06-27 0 0.185 0.160 0.200 0.180 0.218 240,000 46,692 0.1946 0.185 0.160 0.200 0.180 0.218 240,000 0.1946 -25.70%
2024-06-26 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - -0.40%
2024-06-25 0 0.250 - 0.255 0.197 0.250 120,000 27,288 0.2274 0.250 - 0.255 0.197 0.250 120,000 0.2274 23.15%
2024-06-24 0 0.203 0.160 0.203 0.200 0.209 84,000 17,232 0.2051 0.203 0.160 0.203 0.200 0.209 84,000 0.2051 0.50%
2024-06-21 0 0.202 0.190 0.202 0.160 0.280 630,800 121,730 0.1930 0.202 0.190 0.202 0.160 0.280 630,800 0.1930 30.32%
2024-06-20 0 0.155 - 0.160 - - 0 0 - 0.155 - 0.160 - - 0 - 0.00%
2024-06-19 0 0.155 - 0.160 - - 0 0 - 0.155 - 0.160 - - 0 - 0.00%
2024-06-18 0 0.155 - 0.160 - - 0 0 - 0.155 - 0.160 - - 0 - 0.00%
2024-06-17 0 0.155 0.148 0.160 - - 0 0 - 0.155 0.148 0.160 - - 0 - 0.00%
2024-06-14 0 0.155 0.138 0.160 0.139 0.150 64,400 9,138 0.1419 0.155 0.138 0.160 0.139 0.150 64,400 0.1419 -3.12%
2024-06-13 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2024-06-12 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-06-11 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-06-07 0 0.160 - - 0.160 0.160 2,646,000 423,360 0.1600 0.160 - - 0.160 0.160 2,646,000 0.1600 0.00%
2024-06-06 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-06-05 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-06-04 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-06-03 0 0.160 - - 0.160 0.160 26,400 4,152 0.1573 0.160 - - 0.160 0.160 26,400 0.1573 -4.76%
2024-05-31 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - -0.59%
2024-05-30 0 0.169 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2024-05-29 0 0.169 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2024-05-28 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2024-05-27 0 0.169 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2024-05-24 0 0.169 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2024-05-23 0 0.169 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2024-05-22 0 0.169 0.169 - - - 0 0 - 0.169 0.169 - - - 0 - 0.00%
2024-05-21 0 0.169 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2024-05-20 0 0.169 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2024-05-17 0 0.169 - - 0.169 0.169 48,000 8,112 0.1690 0.169 - - 0.169 0.169 48,000 0.1690 0.00%
2024-05-16 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2024-05-14 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - -0.59%
2024-05-13 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2024-05-10 0 0.170 - 0.182 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2024-05-09 0 0.170 - 0.182 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2024-05-08 0 0.170 - 0.182 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2024-05-07 0 0.170 - 0.182 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2024-05-06 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2024-05-03 0 0.170 - 0.182 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2024-05-02 0 0.170 - 0.180 - - 0 0 - 0.170 - 0.180 - - 0 - 0.00%
2024-04-30 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2024-04-29 0 0.170 - 0.182 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2024-04-26 0 0.170 - 0.182 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2024-04-25 0 0.170 - 0.182 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2024-04-24 0 0.170 - 0.182 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2024-04-23 0 0.170 - 0.182 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2024-04-22 0 0.170 - 0.182 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2024-04-19 0 0.170 - 0.182 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2024-04-18 0 0.170 - 0.182 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2024-04-17 0 0.170 - 0.182 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2024-04-16 0 0.170 - 0.182 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2024-04-15 0 0.170 - 0.182 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2024-04-12 0 0.170 - 0.182 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2024-04-11 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2024-04-10 0 0.170 - 0.182 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2024-04-09 0 0.170 - 0.182 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2024-04-08 0 0.170 - 0.182 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2024-04-05 0 0.170 - 0.182 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2024-04-03 0 0.170 - 0.182 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2024-04-02 0 0.170 - 0.182 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2024-03-28 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2024-03-27 0 0.170 - 0.182 0.170 0.170 14,400 2,419 0.1680 0.170 - 0.182 0.170 0.170 14,400 0.1680 -6.59%
2024-03-26 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2024-03-25 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2024-03-22 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2024-03-21 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2024-03-20 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2024-03-19 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2024-03-18 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2024-03-15 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2024-03-14 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2024-03-13 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2024-03-12 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2024-03-11 0 0.182 - 0.182 0.182 0.182 108,000 19,656 0.1820 0.182 - 0.182 0.182 0.182 108,000 0.1820 0.00%
2024-03-08 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2024-03-07 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2024-03-06 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2024-03-05 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2024-03-04 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2024-03-01 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2024-02-29 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2024-02-28 0 0.182 0.182 - - - 0 0 - 0.182 0.182 - - - 0 - 0.00%
2024-02-27 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2024-02-26 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2024-02-23 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2024-02-22 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2024-02-21 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2024-02-20 0 0.182 0.177 - - - 5,200 832 0.1600 0.182 0.177 - - - 5,200 0.1600 0.00%
2024-02-19 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2024-02-16 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2024-02-15 0 0.182 0.177 - - - 0 0 - 0.182 0.177 - - - 0 - 0.00%
2024-02-14 0 0.182 0.182 - 0.177 0.177 24,000 4,248 0.1770 0.182 0.182 - 0.177 0.177 24,000 0.1770 3.41%
2024-02-09 0 0.176 0.176 0.177 - - 0 0 - 0.176 0.176 0.177 - - 0 - 0.00%
2024-02-08 0 0.176 0.176 0.177 - - 0 0 - 0.176 0.176 0.177 - - 0 - 0.00%
2024-02-07 0 0.176 0.176 0.177 - - 0 0 - 0.176 0.176 0.177 - - 0 - 0.00%
2024-02-06 0 0.176 - 0.177 0.176 0.176 60,000 10,560 0.1760 0.176 - 0.177 0.176 0.176 60,000 0.1760 0.00%
2024-02-05 0 0.176 0.176 0.177 0.176 0.176 24,000 4,224 0.1760 0.176 0.176 0.177 0.176 0.176 24,000 0.1760 -0.56%
2024-02-02 0 0.177 0.176 0.177 - - 0 0 - 0.177 0.176 0.177 - - 0 - 0.00%
2024-02-01 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2024-01-31 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2024-01-30 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2024-01-29 0 0.177 0.176 0.177 - - 0 0 - 0.177 0.176 0.177 - - 0 - 0.00%
2024-01-26 0 0.177 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2024-01-25 0 0.177 0.176 - - - 0 0 - 0.177 0.176 - - - 0 - 0.00%
2024-01-24 0 0.177 0.176 - 0.177 0.177 18,200 3,178 0.1746 0.177 0.176 - 0.177 0.177 18,200 0.1746 0.57%
2024-01-23 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2024-01-22 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2024-01-19 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2024-01-18 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2024-01-17 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2024-01-16 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2024-01-15 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2024-01-12 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2024-01-11 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2024-01-10 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2024-01-09 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2024-01-08 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2024-01-05 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2024-01-04 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2024-01-03 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2024-01-02 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2023-12-29 0 0.176 0.176 - - - 5,000 830 0.1660 0.176 0.176 - - - 5,000 0.1660 0.00%
2023-12-28 0 0.176 0.176 - - - 0 0 - 0.176 0.176 - - - 0 - 0.00%
2023-12-27 0 0.176 0.176 - - - 0 0 - 0.176 0.176 - - - 0 - 0.00%
2023-12-22 0 0.176 0.176 - 0.176 0.176 96,000 16,896 0.1760 0.176 0.176 - 0.176 0.176 96,000 0.1760 0.00%
2023-12-21 0 0.176 0.176 - - - 0 0 - 0.176 0.176 - - - 0 - 0.00%
2023-12-20 0 0.176 0.176 0.180 - - 0 0 - 0.176 0.176 0.180 - - 0 - 0.00%
2023-12-19 0 0.176 0.176 - - - 0 0 - 0.176 0.176 - - - 0 - 0.00%
2023-12-18 0 0.176 0.176 - - - 0 0 - 0.176 0.176 - - - 0 - 0.00%
2023-12-15 0 0.176 0.176 - - - 0 0 - 0.176 0.176 - - - 0 - 0.00%
2023-12-14 0 0.176 0.176 0.185 0.176 0.176 60,000 10,560 0.1760 0.176 0.176 0.185 0.176 0.176 60,000 0.1760 -2.22%
2023-12-13 0 0.180 0.176 - - - 0 0 - 0.180 0.176 - - - 0 - 0.00%
2023-12-12 0 0.180 - 0.204 - - 0 0 - 0.180 - 0.204 - - 0 - 0.00%
2023-12-11 0 0.180 0.178 - - - 0 0 - 0.180 0.178 - - - 0 - 0.00%
2023-12-08 0 0.180 0.180 - - - 1,800 315 0.1750 0.180 0.180 - - - 1,800 0.1750 0.00%
2023-12-07 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2023-12-06 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2023-12-05 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2023-12-04 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2023-12-01 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 2.27%
2023-11-30 0 0.176 0.176 0.200 - - 0 0 - 0.176 0.176 0.200 - - 0 - 0.00%
2023-11-29 0 0.176 0.176 - 0.176 0.176 72,000 12,672 0.1760 0.176 0.176 - 0.176 0.176 72,000 0.1760 -2.22%
2023-11-28 0 0.180 0.176 0.192 - - 0 0 - 0.180 0.176 0.192 - - 0 - 0.00%
2023-11-27 0 0.180 0.176 0.199 - - 0 0 - 0.180 0.176 0.199 - - 0 - 0.00%
2023-11-24 0 0.180 0.176 0.198 - - 0 0 - 0.180 0.176 0.198 - - 0 - 0.00%
2023-11-23 0 0.180 0.176 0.198 - - 0 0 - 0.180 0.176 0.198 - - 0 - 0.00%
2023-11-22 0 0.180 0.176 0.198 - - 0 0 - 0.180 0.176 0.198 - - 0 - 0.00%
2023-11-21 0 0.180 0.176 0.199 - - 0 0 - 0.180 0.176 0.199 - - 0 - 0.00%
2023-11-20 0 0.180 0.176 0.199 - - 0 0 - 0.180 0.176 0.199 - - 0 - 0.00%
2023-11-17 0 0.180 0.176 0.199 - - 0 0 - 0.180 0.176 0.199 - - 0 - 0.00%
2023-11-16 0 0.180 0.176 0.199 - - 0 0 - 0.180 0.176 0.199 - - 0 - 0.00%
2023-11-15 0 0.180 0.176 0.198 - - 0 0 - 0.180 0.176 0.198 - - 0 - 0.00%
2023-11-14 0 0.180 0.176 0.193 - - 0 0 - 0.180 0.176 0.193 - - 0 - 0.00%
2023-11-13 0 0.180 - 0.198 - - 0 0 - 0.180 - 0.198 - - 0 - 0.00%
2023-11-10 0 0.180 0.180 0.199 0.176 0.195 75,000 13,437 0.1792 0.180 0.180 0.199 0.176 0.195 75,000 0.1792 0.00%
2023-11-09 0 0.180 0.176 0.195 - - 0 0 - 0.180 0.176 0.195 - - 0 - 0.00%
2023-11-08 0 0.180 - 0.195 - - 0 0 - 0.180 - 0.195 - - 0 - 0.00%
2023-11-07 0 0.180 - 0.195 - - 0 0 - 0.180 - 0.195 - - 0 - 0.00%
2023-11-06 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2023-11-03 0 0.180 - 0.194 - - 0 0 - 0.180 - 0.194 - - 0 - 0.00%
2023-11-02 0 0.180 - 0.195 - - 0 0 - 0.180 - 0.195 - - 0 - 0.00%
2023-11-01 0 0.180 0.180 0.200 - - 0 0 - 0.180 0.180 0.200 - - 0 - 2.27%
2023-10-31 0 0.176 - 0.200 - - 0 0 - 0.176 - 0.200 - - 0 - 0.00%
2023-10-30 0 0.176 - 0.200 - - 0 0 - 0.176 - 0.200 - - 0 - 0.00%
2023-10-27 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2023-10-26 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2023-10-25 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2023-10-24 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2023-10-20 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2023-10-19 0 0.176 - 0.197 - - 0 0 - 0.176 - 0.197 - - 0 - 0.00%
2023-10-18 0 0.176 - 0.197 - - 0 0 - 0.176 - 0.197 - - 0 - 0.00%
2023-10-17 0 0.176 - 0.197 - - 0 0 - 0.176 - 0.197 - - 0 - 0.00%
2023-10-16 0 0.176 - 0.197 - - 0 0 - 0.176 - 0.197 - - 0 - 0.00%
2023-10-13 0 0.176 0.107 0.197 - - 0 0 - 0.176 0.107 0.197 - - 0 - 0.00%
2023-10-12 0 0.176 - 0.197 - - 0 0 - 0.176 - 0.197 - - 0 - 0.00%
2023-10-11 0 0.176 - 0.197 - - 0 0 - 0.176 - 0.197 - - 0 - 0.00%
2023-10-10 0 0.176 - 0.197 - - 0 0 - 0.176 - 0.197 - - 0 - 0.00%
2023-10-09 0 0.176 - 0.197 - - 0 0 - 0.176 - 0.197 - - 0 - 0.00%
2023-10-06 0 0.176 - 0.197 - - 0 0 - 0.176 - 0.197 - - 0 - 0.00%
2023-10-05 0 0.176 - 0.197 - - 0 0 - 0.176 - 0.197 - - 0 - 0.00%
2023-10-04 0 0.176 - 0.197 - - 0 0 - 0.176 - 0.197 - - 0 - 0.00%
2023-10-03 0 0.176 - 0.197 - - 0 0 - 0.176 - 0.197 - - 0 - 0.00%
2023-09-29 0 0.176 - 0.197 - - 0 0 - 0.176 - 0.197 - - 0 - 0.00%
2023-09-28 0 0.176 0.102 0.197 - - 0 0 - 0.176 0.102 0.197 - - 0 - 0.00%
2023-09-27 0 0.176 - 0.197 - - 0 0 - 0.176 - 0.197 - - 0 - 0.00%
2023-09-26 0 0.176 - 0.180 - - 0 0 - 0.176 - 0.180 - - 0 - 0.00%
2023-09-25 0 0.176 - 0.180 - - 0 0 - 0.176 - 0.180 - - 0 - 0.00%
2023-09-22 0 0.176 0.132 0.180 - - 0 0 - 0.176 0.132 0.180 - - 0 - 0.00%
2023-09-21 0 0.176 0.124 0.180 0.176 0.176 36,000 6,336 0.1760 0.176 0.124 0.180 0.176 0.176 36,000 0.1760 -1.68%
2023-09-20 0 0.179 0.176 0.197 0.177 0.179 66,400 11,619 0.1750 0.179 0.176 0.197 0.177 0.179 66,400 0.1750 -2.19%
2023-09-19 0 0.183 0.176 0.197 - - 0 0 - 0.183 0.176 0.197 - - 0 - 0.00%
2023-09-18 0 0.183 0.176 0.197 - - 0 0 - 0.183 0.176 0.197 - - 0 - 0.00%
2023-09-15 0 0.183 0.176 0.197 - - 0 0 - 0.183 0.176 0.197 - - 0 - 0.00%
2023-09-14 0 0.183 0.176 0.197 - - 0 0 - 0.183 0.176 0.197 - - 0 - 0.00%
2023-09-13 0 0.183 0.176 0.197 - - 0 0 - 0.183 0.176 0.197 - - 0 - 0.00%
2023-09-12 0 0.183 0.176 0.197 - - 0 0 - 0.183 0.176 0.197 - - 0 - 0.00%
2023-09-11 0 0.183 0.176 0.197 - - 5,000 855 0.1710 0.183 0.176 0.197 - - 5,000 0.1710 0.00%
2023-09-07 0 0.183 0.176 0.197 - - 0 0 - 0.183 0.176 0.197 - - 0 - 0.00%
2023-09-06 0 0.183 0.176 0.199 - - 0 0 - 0.183 0.176 0.199 - - 0 - 0.00%
2023-09-05 0 0.183 0.176 0.199 - - 0 0 - 0.183 0.176 0.199 - - 0 - 0.00%
2023-09-04 0 0.183 0.176 0.203 - - 0 0 - 0.183 0.176 0.203 - - 0 - 0.00%
2023-08-31 0 0.183 0.182 0.203 - - 0 0 - 0.183 0.182 0.203 - - 0 - 0.00%
2023-08-30 0 0.183 0.183 0.203 - - 0 0 - 0.183 0.183 0.203 - - 0 - 0.00%
2023-08-29 0 0.183 0.176 0.203 - - 0 0 - 0.183 0.176 0.203 - - 0 - 0.00%
2023-08-28 0 0.183 0.176 0.203 - - 0 0 - 0.183 0.176 0.203 - - 0 - 0.00%
2023-08-25 0 0.183 0.177 0.203 - - 7,529 1,279 0.1699 0.183 0.177 0.203 - - 7,529 0.1699 0.00%
2023-08-24 0 0.183 0.177 0.203 - - 0 0 - 0.183 0.177 0.203 - - 0 - 0.00%
2023-08-23 0 0.183 0.176 0.203 - - 0 0 - 0.183 0.176 0.203 - - 0 - 0.00%
2023-08-22 0 0.183 0.176 0.203 - - 0 0 - 0.183 0.176 0.203 - - 0 - 0.00%
2023-08-21 0 0.183 0.176 0.203 - - 0 0 - 0.183 0.176 0.203 - - 0 - 0.00%
2023-08-18 0 0.183 0.183 0.203 - - 0 0 - 0.183 0.183 0.203 - - 0 - 1.67%
2023-08-17 0 0.180 0.180 0.203 - - 0 0 - 0.180 0.180 0.203 - - 0 - 0.00%
2023-08-16 0 0.180 0.180 0.203 - - 0 0 - 0.180 0.180 0.203 - - 0 - 0.00%
2023-08-15 0 0.180 0.180 0.203 - - 0 0 - 0.180 0.180 0.203 - - 0 - 0.00%
2023-08-14 0 0.180 0.180 0.203 - - 0 0 - 0.180 0.180 0.203 - - 0 - 0.00%
2023-08-11 0 0.180 0.180 0.203 - - 0 0 - 0.180 0.180 0.203 - - 0 - 0.00%
2023-08-10 0 0.180 0.180 0.203 - - 36,000 6,480 0.1800 0.180 0.180 0.203 - - 36,000 0.1800 0.00%
2023-08-09 0 0.180 0.180 0.203 - - 0 0 - 0.180 0.180 0.203 - - 0 - 0.00%
2023-08-08 0 0.180 0.180 0.200 0.180 0.180 24,000 4,320 0.1800 0.180 0.180 0.200 0.180 0.180 24,000 0.1800 2.86%
2023-08-07 0 0.175 0.170 0.180 0.173 0.175 36,000 6,276 0.1743 0.175 0.170 0.180 0.173 0.175 36,000 0.1743 0.00%
2023-08-04 0 0.175 0.170 - - - 12,000 2,040 0.1700 0.175 0.170 - - - 12,000 0.1700 0.00%
2023-08-03 0 0.175 0.170 - - - 0 0 - 0.175 0.170 - - - 0 - 0.00%
2023-08-02 0 0.175 0.175 - - - 0 0 - 0.175 0.175 - - - 0 - 2.34%
2023-08-01 0 0.171 0.170 0.229 0.100 0.153 72,000 10,236 0.1422 0.171 0.170 0.229 0.100 0.153 72,000 0.1422 -17.79%
2023-07-31 0 0.208 - 0.229 - - 0 0 - 0.208 - 0.229 - - 0 - 0.00%
2023-07-28 0 0.208 - 0.229 - - 0 0 - 0.208 - 0.229 - - 0 - 0.00%
2023-07-27 0 0.208 0.158 0.229 - - 0 0 - 0.208 0.158 0.229 - - 0 - 0.00%
2023-07-26 0 0.208 0.150 0.229 - - 0 0 - 0.208 0.150 0.229 - - 0 - 0.00%
2023-07-25 0 0.208 0.150 0.229 - - 0 0 - 0.208 0.150 0.229 - - 0 - 0.00%
2023-07-24 0 0.208 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2023-07-21 0 0.208 - 0.230 - - 0 0 - 0.208 - 0.230 - - 0 - 0.00%
2023-07-20 0 0.208 0.170 - 0.180 0.208 28,600 5,461 0.1909 0.208 0.170 - 0.180 0.208 28,600 0.1909 0.00%
2023-07-19 0 0.208 0.180 - - - 0 0 - 0.208 0.180 - - - 0 - 0.00%
2023-07-18 0 0.208 0.180 0.209 - - 0 0 - 0.208 0.180 0.209 - - 0 - 0.00%
2023-07-14 0 0.208 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2023-07-13 0 0.208 - 0.209 - - 0 0 - 0.208 - 0.209 - - 0 - 0.00%
2023-07-12 0 0.208 0.150 0.208 - - 24,000 4,992 0.2080 0.208 0.150 0.208 - - 24,000 0.2080 0.00%
2023-07-11 0 0.208 0.208 - - - 0 0 - 0.208 0.208 - - - 0 - 0.48%
2023-07-10 0 0.207 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2023-07-07 0 0.207 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2023-07-06 0 0.207 - - - - 24,000 4,968 0.2070 0.207 - - - - 24,000 0.2070 0.00%
2023-07-05 0 0.207 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2023-07-04 0 0.207 0.207 0.228 0.203 0.205 36,000 7,332 0.2037 0.207 0.207 0.228 0.203 0.205 36,000 0.2037 18.29%
2023-07-03 0 0.175 0.175 - - - 0 0 - 0.175 0.175 - - - 0 - 0.00%
2023-06-30 0 0.175 0.170 - - - 0 0 - 0.175 0.170 - - - 0 - 7.36%
2023-06-29 0 0.163 0.163 - - - 0 0 - 0.163 0.163 - - - 0 - 0.00%
2023-06-28 0 0.163 0.160 - - - 0 0 - 0.163 0.160 - - - 0 - 0.00%
2023-06-27 0 0.163 0.163 - - - 7,200 1,076 0.1494 0.163 0.163 - - - 7,200 0.1494 1.88%
2023-06-26 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2023-06-23 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2023-06-21 0 0.160 0.160 - - - 24,000 3,840 0.1600 0.160 0.160 - - - 24,000 0.1600 0.00%
2023-06-20 0 0.160 0.160 0.180 - - 0 0 - 0.160 0.160 0.180 - - 0 - 0.00%
2023-06-19 0 0.160 0.151 0.165 0.160 0.169 204,000 33,924 0.1663 0.160 0.151 0.165 0.160 0.169 204,000 0.1663 23.08%
2023-06-16 0 0.130 - 0.150 - - 0 0 - 0.130 - 0.150 - - 0 - 0.00%
2023-06-15 0 0.130 0.023 0.150 - - 0 0 - 0.130 0.023 0.150 - - 0 - 0.00%
2023-06-14 0 0.130 - 0.150 0.130 0.130 12,000 1,560 0.1300 0.130 - 0.150 0.130 0.130 12,000 0.1300 0.00%
2023-06-13 0 0.130 - 0.150 - - 0 0 - 0.130 - 0.150 - - 0 - 0.00%
2023-06-12 0 0.130 - 0.150 0.110 0.110 12,000 1,320 0.1100 0.130 - 0.150 0.110 0.110 12,000 0.1100 0.00%
2023-06-09 0 0.130 - 0.150 - - 0 0 - 0.130 - 0.150 - - 0 - 0.00%
2023-06-08 0 0.130 - 0.150 - - 0 0 - 0.130 - 0.150 - - 0 - 0.00%
2023-06-07 0 0.130 - 0.150 - - 0 0 - 0.130 - 0.150 - - 0 - 0.00%
2023-06-06 0 0.130 - 0.150 - - 0 0 - 0.130 - 0.150 - - 0 - 0.00%
2023-06-05 0 0.130 - 0.150 - - 0 0 - 0.130 - 0.150 - - 0 - 0.00%
2023-06-02 0 0.130 - 0.150 - - 0 0 - 0.130 - 0.150 - - 0 - 0.00%
2023-06-01 0 0.130 - 0.150 - - 0 0 - 0.130 - 0.150 - - 0 - 0.00%
2023-05-31 0 0.130 - 0.150 - - 0 0 - 0.130 - 0.150 - - 0 - 0.00%
2023-05-30 0 0.130 - 0.150 - - 0 0 - 0.130 - 0.150 - - 0 - 0.00%
2023-05-29 0 0.130 0.030 - 0.138 0.138 12,000 1,656 0.1380 0.130 0.030 - 0.138 0.138 12,000 0.1380 18.18%
2023-05-25 0 0.110 - - 0.095 0.095 12,000 1,140 0.0950 0.110 - - 0.095 0.095 12,000 0.0950 0.00%
2023-05-24 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2023-05-23 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2023-05-22 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2023-05-19 0 0.110 - 0.138 0.110 0.110 12,000 1,320 0.1100 0.110 - 0.138 0.110 0.110 12,000 0.1100 -8.33%
2023-05-18 0 0.120 0.070 - - - 0 0 - 0.120 0.070 - - - 0 - 0.00%
2023-05-17 0 0.120 0.120 - 0.120 0.120 12,000 1,440 0.1200 0.120 0.120 - 0.120 0.120 12,000 0.1200 -8.40%
2023-05-16 0 0.131 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
2023-05-15 0 0.131 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
2023-05-12 0 0.131 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
2023-05-11 0 0.131 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
2023-05-10 0 0.131 - - 0.131 0.131 12,000 1,572 0.1310 0.131 - - 0.131 0.131 12,000 0.1310 -7.09%
2023-05-09 0 0.141 0.125 0.175 0.141 0.141 12,000 1,692 0.1410 0.141 0.125 0.175 0.141 0.141 12,000 0.1410 -9.03%
2023-05-08 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2023-05-05 0 0.155 0.119 - - - 0 0 - 0.155 0.119 - - - 0 - 0.00%
2023-05-04 0 0.155 0.109 0.175 0.155 0.155 36,000 5,580 0.1550 0.155 0.109 0.175 0.155 0.155 36,000 0.1550 0.00%
2023-05-03 0 0.155 0.110 - 0.155 0.155 12,000 1,860 0.1550 0.155 0.110 - 0.155 0.155 12,000 0.1550 -5.49%
2023-05-02 0 0.164 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2023-04-28 0 0.164 0.100 - - - 0 0 - 0.164 0.100 - - - 0 - 0.00%
2023-04-27 0 0.164 0.132 0.203 0.157 0.164 36,000 5,808 0.1613 0.164 0.132 0.203 0.157 0.164 36,000 0.1613 5.13%
2023-04-26 0 0.156 0.114 0.168 - - 0 0 - 0.156 0.114 0.168 - - 0 - 0.00%
2023-04-25 0 0.156 0.128 0.163 0.122 0.156 156,000 20,952 0.1343 0.156 0.128 0.163 0.122 0.156 156,000 0.1343 -13.33%
2023-04-24 0 0.180 0.129 0.200 - - 0 0 - 0.180 0.129 0.200 - - 0 - 0.00%
2023-04-21 0 0.180 0.092 0.210 0.070 0.180 84,000 12,000 0.1429 0.180 0.092 0.210 0.070 0.180 84,000 0.1429 -5.26%
2023-04-20 0 0.190 - 0.220 - - 0 0 - 0.190 - 0.220 - - 0 - 0.00%
2023-04-19 0 0.190 0.184 0.190 - - 0 0 - 0.190 0.184 0.190 - - 0 - -2.56%
2023-04-18 0 0.195 - 0.195 - - 0 0 - 0.195 - 0.195 - - 0 - -2.50%
2023-04-17 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-04-14 0 0.200 - 0.220 - - 2,400 240 0.1000 0.200 - 0.220 - - 2,400 0.1000 0.00%
2023-04-13 0 0.200 0.068 0.220 - - 0 0 - 0.200 0.068 0.220 - - 0 - 0.00%
2023-04-12 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-04-11 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-04-06 0 0.200 0.200 0.220 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2023-04-04 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-04-03 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-03-31 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-03-30 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-03-29 0 0.200 - 0.220 0.200 0.200 24,000 4,800 0.2000 0.200 - 0.220 0.200 0.200 24,000 0.2000 0.00%
2023-03-28 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-03-27 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-03-24 0 0.200 - 0.220 0.200 0.200 24,000 4,800 0.2000 0.200 - 0.220 0.200 0.200 24,000 0.2000 0.00%
2023-03-23 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-03-22 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-03-21 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-03-20 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-03-17 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-03-16 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-03-15 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-03-14 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-03-13 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-03-10 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-03-09 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-03-08 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-03-07 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-03-06 0 0.200 - 0.230 0.200 0.200 25,000 4,988 0.1995 0.200 - 0.230 0.200 0.200 25,000 0.1995 -8.68%
2023-03-03 0 0.219 - 0.230 - - 0 0 - 0.219 - 0.230 - - 0 - 0.00%
2023-03-02 0 0.219 - 0.230 - - 0 0 - 0.219 - 0.230 - - 0 - 0.00%
2023-03-01 0 0.219 0.124 0.219 0.240 0.240 12,000 2,880 0.2400 0.219 0.124 0.219 0.240 0.240 12,000 0.2400 9.50%
2023-02-28 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-02-27 0 0.200 0.190 0.200 - - 0 0 - 0.200 0.190 0.200 - - 0 - -3.85%
2023-02-24 0 0.208 - 0.220 - - 0 0 - 0.208 - 0.220 - - 0 - 0.00%
2023-02-23 0 0.208 - 0.220 - - 0 0 - 0.208 - 0.220 - - 0 - 0.00%
2023-02-22 0 0.208 - 0.220 - - 0 0 - 0.208 - 0.220 - - 0 - 0.00%
2023-02-21 0 0.208 - 0.225 - - 0 0 - 0.208 - 0.225 - - 0 - 0.00%
2023-02-20 0 0.208 - 0.225 - - 0 0 - 0.208 - 0.225 - - 0 - 0.00%
2023-02-17 0 0.208 - 0.225 - - 0 0 - 0.208 - 0.225 - - 0 - 0.00%
2023-02-16 0 0.208 - 0.225 - - 0 0 - 0.208 - 0.225 - - 0 - 0.00%
2023-02-15 0 0.208 - 0.225 - - 0 0 - 0.208 - 0.225 - - 0 - 0.00%
2023-02-14 0 0.208 - 0.230 - - 0 0 - 0.208 - 0.230 - - 0 - 0.00%
2023-02-13 0 0.208 0.199 0.208 0.200 0.208 2,028,000 421,728 0.2080 0.208 0.199 0.208 0.200 0.208 2,028,000 0.2080 -0.48%
2023-02-10 0 0.209 - 0.210 0.209 0.209 1,740,000 363,660 0.2090 0.209 - 0.210 0.209 0.209 1,740,000 0.2090 0.00%
2023-02-09 0 0.209 0.164 0.210 0.209 0.210 2,952,000 618,936 0.2097 0.209 0.164 0.210 0.209 0.210 2,952,000 0.2097 0.48%
2023-02-08 0 0.208 - 0.210 0.200 0.208 2,484,000 500,640 0.2015 0.208 - 0.210 0.200 0.208 2,484,000 0.2015 -0.95%
2023-02-07 0 0.210 0.191 0.210 0.210 0.210 348,000 73,080 0.2100 0.210 0.191 0.210 0.210 0.210 348,000 0.2100 -2.33%
2023-02-06 0 0.215 0.210 0.215 0.215 0.215 336,000 72,240 0.2150 0.215 0.210 0.215 0.215 0.215 336,000 0.2150 2.38%
2023-02-03 0 0.210 0.120 0.210 0.205 0.215 2,512,200 519,112 0.2066 0.210 0.120 0.210 0.205 0.215 2,512,200 0.2066 0.00%
2023-02-02 0 0.210 0.220 0.249 0.210 0.210 120,000 25,632 0.2136 0.210 0.220 0.249 0.210 0.210 120,000 0.2136 0.00%
2023-02-01 0 0.210 0.210 0.229 - - 0 0 - 0.210 0.210 0.229 - - 0 - 0.00%
2023-01-31 0 0.210 - 0.229 - - 0 0 - 0.210 - 0.229 - - 0 - 0.00%
2023-01-30 0 0.210 - 0.229 - - 0 0 - 0.210 - 0.229 - - 0 - 0.00%
2023-01-27 0 0.210 - 0.229 - - 0 0 - 0.210 - 0.229 - - 0 - 0.00%
2023-01-26 0 0.210 - 0.229 - - 0 0 - 0.210 - 0.229 - - 0 - 0.00%
2023-01-20 0 0.210 - 0.229 - - 0 0 - 0.210 - 0.229 - - 0 - 0.00%
2023-01-19 0 0.210 - 0.229 - - 0 0 - 0.210 - 0.229 - - 0 - 0.00%
2023-01-18 0 0.210 - 0.229 - - 0 0 - 0.210 - 0.229 - - 0 - 0.00%
2023-01-17 0 0.210 - 0.229 - - 0 0 - 0.210 - 0.229 - - 0 - 0.00%
2023-01-16 0 0.210 - 0.229 - - 0 0 - 0.210 - 0.229 - - 0 - 0.00%
2023-01-13 0 0.210 0.108 0.229 0.210 0.210 60,000 12,600 0.2100 0.210 0.108 0.229 0.210 0.210 60,000 0.2100 0.00%
2023-01-12 0 0.210 - 0.229 - - 0 0 - 0.210 - 0.229 - - 0 - 0.00%
2023-01-11 0 0.210 - 0.229 - - 0 0 - 0.210 - 0.229 - - 0 - 0.00%
2023-01-10 0 0.210 - 0.229 - - 0 0 - 0.210 - 0.229 - - 0 - 0.00%
2023-01-09 0 0.210 0.113 0.229 - - 36,000 7,560 0.2100 0.210 0.113 0.229 - - 36,000 0.2100 0.00%
2023-01-06 0 0.210 - 0.219 - - 0 0 - 0.210 - 0.219 - - 0 - 0.00%
2023-01-05 0 0.210 0.102 0.210 0.210 0.210 12,000 2,520 0.2100 0.210 0.102 0.210 0.210 0.210 12,000 0.2100 0.00%
2023-01-04 0 0.210 - 0.219 - - 0 0 - 0.210 - 0.219 - - 0 - 0.00%
2023-01-03 0 0.210 - 0.219 0.210 0.210 20,800 4,324 0.2079 0.210 - 0.219 0.210 0.210 20,800 0.2079 0.00%
2022-12-30 0 0.210 - 0.210 0.210 0.210 168,000 35,280 0.2100 0.210 - 0.210 0.210 0.210 168,000 0.2100 0.00%
2022-12-29 0 0.210 - 0.219 - - 0 0 - 0.210 - 0.219 - - 0 - 0.00%
2022-12-28 0 0.210 - 0.219 - - 0 0 - 0.210 - 0.219 - - 0 - 0.00%
2022-12-23 0 0.210 - 0.219 - - 0 0 - 0.210 - 0.219 - - 0 - 0.00%
2022-12-22 0 0.210 - 0.219 - - 0 0 - 0.210 - 0.219 - - 0 - 0.00%
2022-12-21 0 0.210 - 0.219 - - 0 0 - 0.210 - 0.219 - - 0 - 0.00%
2022-12-20 0 0.210 0.137 0.219 0.190 0.210 50,400 9,336 0.1852 0.210 0.137 0.219 0.190 0.210 50,400 0.1852 -4.55%
2022-12-19 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-12-16 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-12-15 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-12-14 0 0.220 - 0.220 0.220 0.220 120,000 26,400 0.2200 0.220 - 0.220 0.220 0.220 120,000 0.2200 4.76%
2022-12-13 0 0.210 - 0.220 - - 0 0 - 0.210 - 0.220 - - 0 - 0.00%
2022-12-12 0 0.210 - 0.220 0.210 0.220 35,400 7,212 0.2037 0.210 - 0.220 0.210 0.220 35,400 0.2037 -4.55%
2022-12-09 0 0.220 - 0.238 0.220 0.220 120,000 26,400 0.2200 0.220 - 0.238 0.220 0.220 120,000 0.2200 4.76%
2022-12-08 0 0.210 0.073 0.220 0.210 0.210 180,000 37,800 0.2100 0.210 0.073 0.220 0.210 0.210 180,000 0.2100 -4.55%
2022-12-07 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-12-06 0 0.220 0.131 0.220 0.210 0.220 48,000 10,200 0.2125 0.220 0.131 0.220 0.210 0.220 48,000 0.2125 0.00%
2022-12-05 0 0.220 - - 0.210 0.220 120,000 25,800 0.2150 0.220 - - 0.210 0.220 120,000 0.2150 4.76%
2022-12-02 0 0.210 - 0.230 0.210 0.210 60,000 12,600 0.2100 0.210 - 0.230 0.210 0.210 60,000 0.2100 0.00%
2022-12-01 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 5.00%
2022-11-30 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2022-11-29 0 0.200 - - 0.200 0.200 60,000 12,000 0.2000 0.200 - - 0.200 0.200 60,000 0.2000 0.00%
2022-11-28 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-11-25 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-11-24 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-11-23 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-11-22 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-11-21 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-11-18 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-11-17 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-11-16 0 0.200 0.196 0.200 0.200 0.200 48,000 9,600 0.2000 0.200 0.196 0.200 0.200 0.200 48,000 0.2000 2.56%
2022-11-15 0 0.195 - 0.200 0.190 0.200 70,000 13,600 0.1943 0.195 - 0.200 0.190 0.200 70,000 0.1943 8.33%
2022-11-14 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2022-11-11 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 9.09%
2022-11-10 0 0.165 0.136 - - - 0 0 - 0.165 0.136 - - - 0 - 0.00%
2022-11-09 0 0.165 0.136 - - - 0 0 - 0.165 0.136 - - - 0 - 0.00%
2022-11-08 0 0.165 0.136 - - - 0 0 - 0.165 0.136 - - - 0 - 0.00%
2022-11-07 0 0.165 0.136 - - - 0 0 - 0.165 0.136 - - - 0 - 0.00%
2022-11-04 0 0.165 0.136 - - - 0 0 - 0.165 0.136 - - - 0 - 0.00%
2022-11-03 0 0.165 0.136 - - - 0 0 - 0.165 0.136 - - - 0 - 0.00%
2022-11-02 0 0.165 0.136 - - - 0 0 - 0.165 0.136 - - - 0 - 0.00%
2022-11-01 0 0.165 0.136 - - - 0 0 - 0.165 0.136 - - - 0 - 0.00%
2022-10-31 0 0.165 0.136 - - - 0 0 - 0.165 0.136 - - - 0 - 0.00%
2022-10-28 0 0.165 0.136 - - - 0 0 - 0.165 0.136 - - - 0 - 0.00%
2022-10-27 0 0.165 0.136 - - - 0 0 - 0.165 0.136 - - - 0 - 0.00%
2022-10-26 0 0.165 0.136 - - - 0 0 - 0.165 0.136 - - - 0 - 0.00%
2022-10-25 0 0.165 0.136 - - - 0 0 - 0.165 0.136 - - - 0 - 0.00%
2022-10-24 0 0.165 0.136 - - - 0 0 - 0.165 0.136 - - - 0 - 0.00%
2022-10-21 0 0.165 0.136 - - - 0 0 - 0.165 0.136 - - - 0 - 0.00%
2022-10-20 0 0.165 0.136 - - - 0 0 - 0.165 0.136 - - - 0 - 0.00%
2022-10-19 0 0.165 0.158 - - - 12,000 2,040 0.1700 0.165 0.158 - - - 12,000 0.1700 0.00%
2022-10-18 0 0.165 0.165 - - - 0 0 - 0.165 0.165 - - - 0 - 4.43%
2022-10-17 0 0.158 0.136 - - - 0 0 - 0.158 0.136 - - - 0 - 0.00%
2022-10-14 0 0.158 0.136 - - - 0 0 - 0.158 0.136 - - - 0 - 0.00%
2022-10-13 0 0.158 0.136 - - - 0 0 - 0.158 0.136 - - - 0 - 0.00%
2022-10-12 0 0.158 0.136 - - - 0 0 - 0.158 0.136 - - - 0 - 0.00%
2022-10-11 0 0.158 0.136 - - - 0 0 - 0.158 0.136 - - - 0 - 0.00%
2022-10-10 0 0.158 0.136 - - - 0 0 - 0.158 0.136 - - - 0 - 0.00%
2022-10-07 0 0.158 0.136 - - - 0 0 - 0.158 0.136 - - - 0 - 0.00%
2022-10-06 0 0.158 0.136 - - - 0 0 - 0.158 0.136 - - - 0 - 0.00%
2022-10-05 0 0.158 0.136 - - - 0 0 - 0.158 0.136 - - - 0 - 0.00%
2022-10-03 0 0.158 0.136 - 0.158 0.165 36,000 5,772 0.1603 0.158 0.136 - 0.158 0.165 36,000 0.1603 0.00%
2022-09-30 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2022-09-29 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2022-09-28 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2022-09-27 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2022-09-26 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2022-09-23 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2022-09-22 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - -7.06%
2022-09-21 0 0.170 0.170 - - - 0 0 - 0.170 0.170 - - - 0 - 3.03%
2022-09-20 0 0.165 0.165 - - - 0 0 - 0.165 0.165 - - - 0 - 3.13%
2022-09-19 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 3.23%
2022-09-16 0 0.155 0.155 - 0.155 0.180 72,000 12,660 0.1758 0.155 0.155 - 0.155 0.180 72,000 0.1758 -6.06%
2022-09-15 0 0.165 0.165 0.180 - - 0 0 - 0.165 0.165 0.180 - - 0 - 6.45%
2022-09-14 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2022-09-13 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - -3.12%
2022-09-09 0 0.160 - 0.180 0.160 0.160 120,000 19,200 0.1600 0.160 - 0.180 0.160 0.160 120,000 0.1600 0.00%
2022-09-08 0 0.160 0.160 0.180 - - 0 0 - 0.160 0.160 0.180 - - 0 - 3.23%
2022-09-07 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2022-09-06 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2022-09-05 0 0.155 0.135 - - - 0 0 - 0.155 0.135 - - - 0 - 0.00%
2022-09-02 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2022-09-01 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2022-08-31 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2022-08-30 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2022-08-29 0 0.155 0.073 - - - 0 0 - 0.155 0.073 - - - 0 - 0.00%
2022-08-26 0 0.155 0.142 0.158 0.155 0.155 36,000 5,580 0.1550 0.155 0.142 0.158 0.155 0.155 36,000 0.1550 -3.12%
2022-08-25 0 0.160 0.160 0.180 - - 0 0 - 0.160 0.160 0.180 - - 0 - 1.27%
2022-08-24 0 0.158 - 0.160 - - 0 0 - 0.158 - 0.160 - - 0 - 0.00%
2022-08-23 0 0.158 0.140 0.160 0.150 0.158 744,000 112,452 0.1511 0.158 0.140 0.160 0.150 0.158 744,000 0.1511 1.94%
2022-08-22 0 0.155 0.155 0.159 0.148 0.148 12,000 1,776 0.1480 0.155 0.155 0.159 0.148 0.148 12,000 0.1480 1.97%
2022-08-19 0 0.152 0.132 - - - 0 0 - 0.152 0.132 - - - 0 - 0.00%
2022-08-18 0 0.152 - 0.160 - - 0 0 - 0.152 - 0.160 - - 0 - 0.00%
2022-08-17 0 0.152 0.152 0.160 0.135 0.135 12,000 1,620 0.1350 0.152 0.152 0.160 0.135 0.135 12,000 0.1350 0.00%
2022-08-16 0 0.152 0.147 0.160 - - 0 0 - 0.152 0.147 0.160 - - 0 - 0.00%
2022-08-15 0 0.152 0.152 0.160 0.139 0.139 12,000 1,668 0.1390 0.152 0.152 0.160 0.139 0.139 12,000 0.1390 1.33%
2022-08-12 0 0.150 0.150 0.158 - - 0 0 - 0.150 0.150 0.158 - - 0 - 7.91%
2022-08-11 0 0.139 - 0.160 0.139 0.139 12,000 1,668 0.1390 0.139 - 0.160 0.139 0.139 12,000 0.1390 -8.55%
2022-08-10 0 0.152 0.132 0.160 0.158 0.158 36,000 5,688 0.1580 0.152 0.132 0.160 0.158 0.158 36,000 0.1580 0.00%
2022-08-09 0 0.152 0.152 0.158 - - 0 0 - 0.152 0.152 0.158 - - 0 - 4.83%
2022-08-08 0 0.145 0.140 0.158 - - 0 0 - 0.145 0.140 0.158 - - 0 - 0.00%
2022-08-05 0 0.145 0.141 0.155 - - 12,000 1,860 0.1550 0.145 0.141 0.155 - - 12,000 0.1550 3.57%
2022-08-04 0 0.140 0.140 0.159 - - 0 0 - 0.140 0.140 0.159 - - 0 - 0.00%
2022-08-03 0 0.140 0.140 0.159 0.140 0.140 384,000 53,760 0.1400 0.140 0.140 0.159 0.140 0.140 384,000 0.1400 -7.89%
2022-08-02 0 0.152 0.152 0.159 0.140 0.140 384,000 53,760 0.1400 0.152 0.152 0.159 0.140 0.140 384,000 0.1400 0.00%
2022-08-01 0 0.152 - 0.159 - - 0 0 - 0.152 - 0.159 - - 0 - 0.00%
2022-07-29 0 0.152 0.152 0.159 0.139 0.139 12,000 1,668 0.1390 0.152 0.152 0.159 0.139 0.139 12,000 0.1390 0.00%
2022-07-28 0 0.152 0.140 0.160 0.152 0.152 24,000 3,648 0.1520 0.152 0.140 0.160 0.152 0.152 24,000 0.1520 0.00%
2022-07-27 0 0.152 0.151 0.164 0.152 0.160 631,600 96,800 0.1533 0.152 0.151 0.164 0.152 0.160 631,600 0.1533 0.00%
2022-07-26 0 0.152 0.152 0.165 0.151 0.160 1,692,000 258,060 0.1525 0.152 0.152 0.165 0.151 0.160 1,692,000 0.1525 -9.52%
2022-07-25 0 0.168 0.158 - 0.158 0.168 228,400 36,372 0.1592 0.168 0.158 - 0.158 0.168 228,400 0.1592 -1.18%
2022-07-22 0 0.170 0.152 0.170 0.151 0.170 48,000 7,932 0.1653 0.170 0.152 0.170 0.151 0.170 48,000 0.1653 0.00%
2022-07-21 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2022-07-20 0 0.170 0.150 0.170 - - 0 0 - 0.170 0.150 0.170 - - 0 - 0.00%
2022-07-19 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2022-07-18 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2022-07-15 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2022-07-14 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2022-07-13 0 0.170 0.062 0.170 - - 0 0 - 0.170 0.062 0.170 - - 0 - 0.00%
2022-07-12 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2022-07-11 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2022-07-08 0 0.170 0.148 0.170 - - 0 0 - 0.170 0.148 0.170 - - 0 - 0.00%
2022-07-07 0 0.170 0.151 0.188 0.166 0.170 96,000 16,080 0.1675 0.170 0.151 0.188 0.166 0.170 96,000 0.1675 0.00%
2022-07-06 0 0.170 0.083 0.170 - - 0 0 - 0.170 0.083 0.170 - - 0 - 0.00%
2022-07-05 0 0.170 - 0.188 0.170 0.170 48,000 8,160 0.1700 0.170 - 0.188 0.170 0.170 48,000 0.1700 0.00%
2022-07-04 0 0.170 - 0.180 - - 0 0 - 0.170 - 0.180 - - 0 - 0.00%
2022-06-30 0 0.170 - 0.188 0.170 0.170 156,000 25,704 0.1648 0.170 - 0.188 0.170 0.170 156,000 0.1648 0.00%
2022-06-29 0 0.170 0.142 0.170 0.153 0.172 348,200 54,762 0.1573 0.170 0.142 0.170 0.153 0.172 348,200 0.1573 18.88%
2022-06-28 0 0.143 0.141 - - - 0 0 - 0.143 0.141 - - - 0 - 0.00%
2022-06-27 0 0.143 0.141 - - - 0 0 - 0.143 0.141 - - - 0 - 0.00%
2022-06-24 0 0.143 0.142 - - - 0 0 - 0.143 0.142 - - - 0 - 0.00%
2022-06-23 0 0.143 0.143 - 0.143 0.143 12,000 1,716 0.1430 0.143 0.143 - 0.143 0.143 12,000 0.1430 1.42%
2022-06-22 0 0.141 0.141 0.190 0.136 0.175 36,000 5,832 0.1620 0.141 0.141 0.190 0.136 0.175 36,000 0.1620 0.71%
2022-06-21 0 0.140 - 0.350 - - 0 0 - 0.140 - 0.350 - - 0 - 0.00%
2022-06-20 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2022-06-17 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2022-06-16 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2022-06-15 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2022-06-14 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2022-06-13 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2022-06-10 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2022-06-09 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2022-06-08 0 0.140 0.130 - - - 0 0 - 0.140 0.130 - - - 0 - 0.00%
2022-06-07 0 0.140 0.130 - - - 0 0 - 0.140 0.130 - - - 0 - 0.00%
2022-06-06 0 0.140 0.135 - - - 0 0 - 0.140 0.135 - - - 0 - 0.00%
2022-06-02 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2022-06-01 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2022-05-31 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2022-05-30 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2022-05-27 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2022-05-26 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2022-05-25 0 0.140 - 0.162 0.140 0.140 60,000 8,400 0.1400 0.140 - 0.162 0.140 0.140 60,000 0.1400 0.00%
2022-05-24 0 0.140 - 0.163 - - 0 0 - 0.140 - 0.163 - - 0 - 0.00%
2022-05-23 0 0.140 - 0.160 - - 0 0 - 0.140 - 0.160 - - 0 - 0.00%
2022-05-20 0 0.140 - - - - 600,000 84,000 0.1400 0.140 - - - - 600,000 0.1400 0.00%
2022-05-19 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2022-05-18 0 0.140 0.138 0.162 - - 0 0 - 0.140 0.138 0.162 - - 0 - 0.00%
2022-05-17 0 0.140 0.138 0.162 0.140 0.142 408,000 57,144 0.1401 0.140 0.138 0.162 0.140 0.142 408,000 0.1401 -3.45%
2022-05-16 0 0.145 0.142 0.170 0.145 0.145 12,000 1,740 0.1450 0.145 0.142 0.170 0.145 0.145 12,000 0.1450 -11.59%
2022-05-13 0 0.164 0.142 0.170 - - 0 0 - 0.164 0.142 0.170 - - 0 - 0.00%
2022-05-12 0 0.164 - 0.170 0.164 0.164 1,512,000 247,968 0.1640 0.164 - 0.170 0.164 0.164 1,512,000 0.1640 13.10%
2022-05-11 0 0.145 - 0.165 - - 0 0 - 0.145 - 0.165 - - 0 - 0.00%
2022-05-10 0 0.145 0.145 0.165 0.135 0.135 12,000 1,620 0.1350 0.145 0.145 0.165 0.135 0.135 12,000 0.1350 0.00%
2022-05-06 0 0.145 0.140 0.165 0.145 0.145 24,000 3,480 0.1450 0.145 0.140 0.165 0.145 0.145 24,000 0.1450 7.41%
2022-05-05 0 0.135 - 0.159 - - 0 0 - 0.135 - 0.159 - - 0 - 0.00%
2022-05-04 0 0.135 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2022-05-03 0 0.135 0.135 - - - 480,000 63,840 0.1330 0.135 0.135 - - - 480,000 0.1330 1.50%
2022-04-29 0 0.133 0.133 0.165 - - 0 0 - 0.133 0.133 0.165 - - 0 - 0.00%
2022-04-28 0 0.133 0.110 - - - 2,000 200 0.1000 0.133 0.110 - - - 2,000 0.1000 0.00%
2022-04-27 0 0.133 0.110 - 0.133 0.133 228,000 30,324 0.1330 0.133 0.110 - 0.133 0.133 228,000 0.1330 0.76%
2022-04-26 0 0.132 0.110 - - - 924,000 121,968 0.1320 0.132 0.110 - - - 924,000 0.1320 0.00%
2022-04-25 0 0.132 0.110 - - - 204,000 26,928 0.1320 0.132 0.110 - - - 204,000 0.1320 0.00%
2022-04-22 0 0.132 0.110 - - - 0 0 - 0.132 0.110 - - - 0 - 0.00%
2022-04-21 0 0.132 0.110 0.156 - - 0 0 - 0.132 0.110 0.156 - - 0 - 0.00%
2022-04-20 0 0.132 0.110 0.156 - - 0 0 - 0.132 0.110 0.156 - - 0 - 0.00%
2022-04-19 0 0.132 - 0.156 - - 0 0 - 0.132 - 0.156 - - 0 - 0.00%
2022-04-14 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2022-04-13 0 0.132 - 0.156 - - 0 0 - 0.132 - 0.156 - - 0 - 0.00%
2022-04-12 0 0.132 0.088 - - - 0 0 - 0.132 0.088 - - - 0 - 0.00%
2022-04-11 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2022-04-08 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2022-04-07 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2022-04-06 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2022-04-04 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2022-04-01 0 0.132 0.072 - - - 0 0 - 0.132 0.072 - - - 0 - 0.00%
2022-03-31 0 0.132 - 0.165 0.132 0.132 12,000 1,584 0.1320 0.132 - 0.165 0.132 0.132 12,000 0.1320 -7.69%
2022-03-30 0 0.143 - 0.165 - - 0 0 - 0.143 - 0.165 - - 0 - 0.00%
2022-03-29 0 0.143 - 0.165 - - 0 0 - 0.143 - 0.165 - - 0 - 0.00%
2022-03-28 0 0.143 0.140 0.175 0.130 0.177 240,000 37,836 0.1577 0.143 0.140 0.175 0.130 0.177 240,000 0.1577 10.00%
2022-03-25 0 0.130 0.130 - 0.121 0.130 108,000 13,932 0.1290 0.130 0.130 - 0.121 0.130 108,000 0.1290 8.33%
2022-03-24 0 0.120 0.030 - 0.120 0.120 12,000 1,440 0.1200 0.120 0.030 - 0.120 0.120 12,000 0.1200 -7.69%
2022-03-23 0 0.130 0.130 - 0.130 0.140 72,000 9,960 0.1383 0.130 0.130 - 0.130 0.140 72,000 0.1383 2.36%
2022-03-22 0 0.127 0.110 0.148 0.127 0.144 108,000 14,892 0.1379 0.127 0.110 0.148 0.127 0.144 108,000 0.1379 -9.29%
2022-03-21 0 0.140 0.140 0.150 0.130 0.150 108,000 15,720 0.1456 0.140 0.140 0.150 0.130 0.150 108,000 0.1456 0.00%
2022-03-18 0 0.140 0.140 - - - 0 0 - 0.140 0.140 - - - 0 - 3.70%
2022-03-17 0 0.135 0.135 - 0.126 0.126 12,000 1,512 0.1260 0.135 0.135 - 0.126 0.126 12,000 0.1260 3.85%
2022-03-16 0 0.130 0.060 - - - 0 0 - 0.130 0.060 - - - 0 - 0.00%
2022-03-15 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2022-03-14 0 0.130 0.043 0.148 0.130 0.148 60,000 8,544 0.1424 0.130 0.043 0.148 0.130 0.148 60,000 0.1424 -12.16%
2022-03-11 0 0.148 0.155 - 0.148 0.148 12,000 1,776 0.1480 0.148 0.155 - 0.148 0.148 12,000 0.1480 -7.50%
2022-03-10 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2022-03-09 0 0.160 0.140 - 0.136 0.160 72,000 10,656 0.1480 0.160 0.140 - 0.136 0.160 72,000 0.1480 0.00%
2022-03-08 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 6.67%
2022-03-07 0 0.150 0.130 - 0.150 0.150 12,000 1,800 0.1500 0.150 0.130 - 0.150 0.150 12,000 0.1500 -11.76%
2022-03-04 0 0.170 0.150 - 0.170 0.170 12,000 2,040 0.1700 0.170 0.150 - 0.170 0.170 12,000 0.1700 -10.53%
2022-03-03 0 0.190 - 0.210 - - 0 0 - 0.190 - 0.210 - - 0 - 0.00%
2022-03-02 0 0.190 0.060 - 0.180 0.190 42,000 7,050 0.1679 0.190 0.060 - 0.180 0.190 42,000 0.1679 -6.86%
2022-03-01 0 0.204 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2022-02-28 0 0.204 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2022-02-25 0 0.204 0.104 - - - 0 0 - 0.204 0.104 - - - 0 - 0.00%
2022-02-24 0 0.204 - 0.230 - - 0 0 - 0.204 - 0.230 - - 0 - 0.00%
2022-02-23 0 0.204 0.204 0.230 0.192 0.192 84,000 16,128 0.1920 0.204 0.204 0.230 0.192 0.192 84,000 0.1920 -3.77%
2022-02-22 0 0.212 0.212 - 0.200 0.210 48,000 9,960 0.2075 0.212 0.212 - 0.200 0.210 48,000 0.2075 -3.64%
2022-02-21 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2022-02-18 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2022-02-17 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2022-02-16 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2022-02-15 0 0.220 0.101 - - - 0 0 - 0.220 0.101 - - - 0 - 0.00%
2022-02-14 0 0.220 - - 0.220 0.220 12,000 2,640 0.2200 0.220 - - 0.220 0.220 12,000 0.2200 -6.38%
2022-02-11 0 0.235 0.065 0.280 0.235 0.235 96,000 22,560 0.2350 0.235 0.065 0.280 0.235 0.235 96,000 0.2350 0.00%
2022-02-10 0 0.235 - 0.305 0.235 0.235 12,000 2,820 0.2350 0.235 - 0.305 0.235 0.235 12,000 0.2350 -7.84%
2022-02-09 0 0.255 - 0.305 - - 0 0 - 0.255 - 0.305 - - 0 - 0.00%
2022-02-08 0 0.255 - 0.305 - - 0 0 - 0.255 - 0.305 - - 0 - 0.00%
2022-02-07 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2022-02-04 0 0.255 - 0.350 - - 0 0 - 0.255 - 0.350 - - 0 - 0.00%
2022-01-31 0 0.255 - 0.350 - - 0 0 - 0.255 - 0.350 - - 0 - 0.00%
2022-01-28 0 0.255 - 0.350 - - 0 0 - 0.255 - 0.350 - - 0 - 0.00%
2022-01-27 0 0.255 - 0.350 - - 0 0 - 0.255 - 0.350 - - 0 - 0.00%
2022-01-26 0 0.255 0.151 0.350 - - 0 0 - 0.255 0.151 0.350 - - 0 - 0.00%
2022-01-25 0 0.255 - 0.350 - - 0 0 - 0.255 - 0.350 - - 0 - 0.00%
2022-01-24 0 0.255 - 0.350 - - 0 0 - 0.255 - 0.350 - - 0 - 0.00%
2022-01-21 0 0.255 - 0.350 - - 0 0 - 0.255 - 0.350 - - 0 - 0.00%
2022-01-20 0 0.255 - 0.350 - - 0 0 - 0.255 - 0.350 - - 0 - 0.00%
2022-01-19 0 0.255 - 0.350 - - 0 0 - 0.255 - 0.350 - - 0 - 0.00%
2022-01-18 0 0.255 - 0.350 - - 0 0 - 0.255 - 0.350 - - 0 - 0.00%
2022-01-17 0 0.255 - 0.350 - - 0 0 - 0.255 - 0.350 - - 0 - 0.00%
2022-01-14 0 0.255 0.175 0.350 - - 0 0 - 0.255 0.175 0.350 - - 0 - 0.00%
2022-01-13 0 0.255 0.166 0.350 - - 0 0 - 0.255 0.166 0.350 - - 0 - 0.00%
2022-01-12 0 0.255 - 0.255 0.255 0.255 48,000 12,240 0.2550 0.255 - 0.255 0.255 0.255 48,000 0.2550 0.00%
2022-01-11 0 0.255 - 0.290 - - 0 0 - 0.255 - 0.290 - - 0 - 0.00%
2022-01-10 0 0.255 0.228 0.310 0.247 0.410 888,000 280,596 0.3160 0.255 0.228 0.310 0.247 0.410 888,000 0.3160 10.87%
2022-01-07 0 0.230 0.230 0.310 0.225 0.230 180,000 41,280 0.2293 0.230 0.230 0.310 0.225 0.230 180,000 0.2293 -4.17%
2022-01-06 0 0.240 0.167 0.280 - - 0 0 - 0.240 0.167 0.280 - - 0 - 0.00%
2022-01-05 0 0.240 0.155 0.295 0.240 0.250 48,000 11,760 0.2450 0.240 0.155 0.295 0.240 0.250 48,000 0.2450 -5.88%
2022-01-04 0 0.255 - 0.255 - - 24,000 6,240 0.2600 0.255 - 0.255 - - 24,000 0.2600 -8.93%
2022-01-03 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2021-12-31 0 0.280 0.171 0.280 - - 53,000 15,030 0.2836 0.280 0.171 0.280 - - 53,000 0.2836 -1.75%
2021-12-30 0 0.285 0.280 0.300 0.285 0.285 24,000 6,780 0.2825 0.285 0.280 0.300 0.285 0.285 24,000 0.2825 16.33%
2021-12-29 0 0.245 - 0.285 - - 0 0 - 0.245 - 0.285 - - 0 - 0.00%
2021-12-28 0 0.245 - 0.285 - - 0 0 - 0.245 - 0.285 - - 0 - 0.00%
2021-12-24 0 0.245 - 0.280 - - 0 0 - 0.245 - 0.280 - - 0 - 0.00%
2021-12-23 0 0.245 - 0.280 - - 0 0 - 0.245 - 0.280 - - 0 - 0.00%
2021-12-22 0 0.245 0.058 0.255 - - 0 0 - 0.245 0.058 0.255 - - 0 - 0.00%
2021-12-21 0 0.245 - 0.280 - - 0 0 - 0.245 - 0.280 - - 0 - 0.00%
2021-12-20 0 0.245 - 0.275 - - 0 0 - 0.245 - 0.275 - - 0 - 0.00%
2021-12-17 0 0.245 0.245 0.280 - - 0 0 - 0.245 0.245 0.280 - - 0 - 0.00%
2021-12-16 0 0.245 - 0.280 - - 0 0 - 0.245 - 0.280 - - 0 - 0.00%
2021-12-15 0 0.245 - 0.285 - - 0 0 - 0.245 - 0.285 - - 0 - 0.00%
2021-12-14 0 0.245 0.241 0.285 0.245 0.370 500,800 154,259 0.3080 0.245 0.241 0.285 0.245 0.370 500,800 0.3080 -3.92%
2021-12-13 0 0.255 - 0.270 0.255 0.255 1,500,000 382,500 0.2550 0.255 - 0.270 0.255 0.255 1,500,000 0.2550 0.00%
2021-12-10 0 0.255 0.230 0.270 - - 0 0 - 0.255 0.230 0.270 - - 0 - 0.00%
2021-12-09 0 0.255 0.235 0.270 - - 0 0 - 0.255 0.235 0.270 - - 0 - 0.00%
2021-12-08 0 0.255 0.235 0.275 - - 0 0 - 0.255 0.235 0.275 - - 0 - 0.00%
2021-12-07 0 0.255 0.240 0.275 - - 0 0 - 0.255 0.240 0.275 - - 0 - 0.00%
2021-12-06 0 0.255 0.255 0.270 0.250 0.250 48,000 12,000 0.2500 0.255 0.255 0.270 0.250 0.250 48,000 0.2500 -5.56%
2021-12-03 0 0.270 - - - - 200 48 0.2400 0.270 - - - - 200 0.2400 0.00%
2021-12-02 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2021-12-01 0 0.270 - 0.295 - - 0 0 - 0.270 - 0.295 - - 0 - 0.00%
2021-11-30 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2021-11-29 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2021-11-26 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2021-11-25 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2021-11-24 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
2021-11-23 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2021-11-22 0 0.270 - 0.270 0.270 0.270 12,000 3,240 0.2700 0.270 - 0.270 0.270 0.270 12,000 0.2700 -5.26%
2021-11-19 0 0.285 - 0.320 - - 0 0 - 0.285 - 0.320 - - 0 - 0.00%
2021-11-18 0 0.285 - 0.320 - - 0 0 - 0.285 - 0.320 - - 0 - 0.00%
2021-11-17 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - -1.72%
2021-11-16 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-15 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2021-11-12 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2021-11-11 0 0.290 - 0.310 - - 0 0 - 0.290 - 0.310 - - 0 - 0.00%
2021-11-10 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-09 0 0.290 - 0.390 - - 0 0 - 0.290 - 0.390 - - 0 - 0.00%
2021-11-08 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-05 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2021-11-04 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2021-11-03 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2021-11-02 0 0.290 - 0.310 - - 0 0 - 0.290 - 0.310 - - 0 - 0.00%
2021-11-01 0 0.290 - 0.350 - - 0 0 - 0.290 - 0.350 - - 0 - 0.00%
2021-10-29 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2021-10-28 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-10-27 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-10-26 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2021-10-25 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2021-10-22 0 0.290 0.255 0.295 - - 0 0 - 0.290 0.255 0.295 - - 0 - 0.00%
2021-10-21 0 0.290 0.255 0.290 0.295 0.295 1,440,000 424,800 0.2950 0.290 0.255 0.290 0.295 0.295 1,440,000 0.2950 0.00%
2021-10-20 0 0.290 0.260 - 0.255 0.295 120,000 33,720 0.2810 0.290 0.260 - 0.255 0.295 120,000 0.2810 5.45%
2021-10-19 0 0.275 0.260 0.295 0.250 0.300 2,268,000 679,080 0.2994 0.275 0.260 0.295 0.250 0.300 2,268,000 0.2994 -6.78%
2021-10-18 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2021-10-15 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2021-10-12 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2021-10-11 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2021-10-08 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2021-10-07 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - -1.67%
2021-10-06 0 0.300 - 0.300 - - 8,400 2,142 0.2550 0.300 - 0.300 - - 8,400 0.2550 0.00%
2021-10-05 0 0.300 - 0.320 0.300 0.300 828,000 248,400 0.3000 0.300 - 0.320 0.300 0.300 828,000 0.3000 0.00%
2021-10-04 0 0.300 - 0.395 0.295 0.300 876,000 262,560 0.2997 0.300 - 0.395 0.295 0.300 876,000 0.2997 -6.25%
2021-09-30 0 0.320 0.250 0.415 0.300 0.320 792,000 237,840 0.3003 0.320 0.250 0.415 0.300 0.320 792,000 0.3003 1.59%
2021-09-29 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2021-09-28 0 0.315 - 0.350 - - 0 0 - 0.315 - 0.350 - - 0 - 0.00%
2021-09-27 0 0.315 - 0.360 - - 0 0 - 0.315 - 0.360 - - 0 - 0.00%
2021-09-24 0 0.315 - 0.375 0.315 0.315 960,000 302,400 0.3150 0.315 - 0.375 0.315 0.315 960,000 0.3150 0.00%
2021-09-23 0 0.315 0.280 0.315 0.315 0.315 600,000 189,000 0.3150 0.315 0.280 0.315 0.315 0.315 600,000 0.3150 1.61%
2021-09-21 0 0.310 - - 0.310 0.310 360,000 111,600 0.3100 0.310 - - 0.310 0.310 360,000 0.3100 0.00%
2021-09-20 0 0.310 - - 0.310 0.310 240,000 74,400 0.3100 0.310 - - 0.310 0.310 240,000 0.3100 0.00%
2021-09-17 0 0.310 - 0.380 - - 0 0 - 0.310 - 0.380 - - 0 - 0.00%
2021-09-16 0 0.310 - 0.350 - - 0 0 - 0.310 - 0.350 - - 0 - 0.00%
2021-09-15 0 0.310 0.275 0.320 0.260 0.310 48,000 13,740 0.2863 0.310 0.275 0.320 0.260 0.310 48,000 0.2863 3.33%
2021-09-14 0 0.300 - 0.345 - - 0 0 - 0.300 - 0.345 - - 0 - 0.00%
2021-09-13 0 0.300 - 0.345 - - 0 0 - 0.300 - 0.345 - - 0 - 0.00%
2021-09-10 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
2021-09-09 0 0.300 - 0.345 - - 0 0 - 0.300 - 0.345 - - 0 - 0.00%
2021-09-08 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2021-09-07 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2021-09-06 0 0.300 - 0.330 0.285 0.300 31,688 8,865 0.2798 0.300 - 0.330 0.285 0.300 31,688 0.2798 0.00%
2021-09-03 0 0.300 - 0.350 0.300 0.300 60,000 18,000 0.3000 0.300 - 0.350 0.300 0.300 60,000 0.3000 5.26%
2021-09-02 0 0.285 - 0.300 - - 0 0 - 0.285 - 0.300 - - 0 - 0.00%
2021-09-01 0 0.285 - 0.350 - - 0 0 - 0.285 - 0.350 - - 0 - 0.00%
2021-08-31 0 0.285 0.285 0.295 0.275 0.275 24,000 6,600 0.2750 0.285 0.285 0.295 0.275 0.275 24,000 0.2750 1.79%
2021-08-30 0 0.280 - 0.350 - - 0 0 - 0.280 - 0.350 - - 0 - 0.00%
2021-08-27 0 0.280 - 0.310 - - 6,000 1,440 0.2400 0.280 - 0.310 - - 6,000 0.2400 0.00%
2021-08-26 0 0.280 - 0.310 - - 0 0 - 0.280 - 0.310 - - 0 - 0.00%
2021-08-25 0 0.280 - 0.350 - - 0 0 - 0.280 - 0.350 - - 0 - 0.00%
2021-08-24 0 0.280 0.280 0.350 0.275 0.275 24,000 6,600 0.2750 0.280 0.280 0.350 0.275 0.275 24,000 0.2750 -8.20%
2021-08-23 0 0.305 - 0.385 - - 0 0 - 0.305 - 0.385 - - 0 - 0.00%
2021-08-20 0 0.305 0.275 0.350 - - 0 0 - 0.305 0.275 0.350 - - 0 - 0.00%
2021-08-19 0 0.305 - 0.350 - - 0 0 - 0.305 - 0.350 - - 0 - 0.00%
2021-08-18 0 0.305 - 0.350 - - 0 0 - 0.305 - 0.350 - - 0 - 0.00%
2021-08-17 0 0.305 - 0.350 - - 0 0 - 0.305 - 0.350 - - 0 - 0.00%
2021-08-16 0 0.305 - 0.350 - - 0 0 - 0.305 - 0.350 - - 0 - 0.00%
2021-08-13 0 0.305 - 0.350 - - 0 0 - 0.305 - 0.350 - - 0 - 0.00%
2021-08-12 0 0.305 - 0.350 - - 0 0 - 0.305 - 0.350 - - 0 - 0.00%
2021-08-11 0 0.305 - 0.350 - - 0 0 - 0.305 - 0.350 - - 0 - 0.00%
2021-08-10 0 0.305 - 0.350 - - 0 0 - 0.305 - 0.350 - - 0 - 0.00%
2021-08-09 0 0.305 0.265 0.350 - - 0 0 - 0.305 0.265 0.350 - - 0 - 0.00%
2021-08-06 0 0.305 0.265 0.385 - - 400 96 0.2400 0.305 0.265 0.385 - - 400 0.2400 0.00%
2021-08-05 0 0.305 0.290 0.385 0.305 0.305 12,000 3,660 0.3050 0.305 0.290 0.385 0.305 0.305 12,000 0.3050 0.00%
2021-08-04 0 0.305 0.285 0.385 0.275 0.300 673,000 201,565 0.2995 0.305 0.285 0.385 0.275 0.300 673,000 0.2995 1.67%
2021-08-03 0 0.300 0.270 0.385 - - 0 0 - 0.300 0.270 0.385 - - 0 - 0.00%
2021-08-02 0 0.300 0.270 0.300 0.300 0.300 24,000 7,200 0.3000 0.300 0.270 0.300 0.300 0.300 24,000 0.3000 0.00%
2021-07-30 0 0.300 0.300 0.325 - - 0 0 - 0.300 0.300 0.325 - - 0 - 0.00%
2021-07-29 0 0.300 0.300 0.325 - - 0 0 - 0.300 0.300 0.325 - - 0 - 0.00%
2021-07-28 0 0.300 0.300 0.325 - - 0 0 - 0.300 0.300 0.325 - - 0 - 0.00%
2021-07-27 0 0.300 0.300 0.325 0.300 0.305 60,000 18,120 0.3020 0.300 0.300 0.325 0.300 0.305 60,000 0.3020 0.00%
2021-07-26 0 0.300 0.265 0.325 0.300 0.300 36,000 10,800 0.3000 0.300 0.265 0.325 0.300 0.300 36,000 0.3000 9.09%
2021-07-23 0 0.275 0.270 0.275 0.270 0.305 288,000 81,060 0.2815 0.275 0.270 0.275 0.270 0.305 288,000 0.2815 -12.70%
2021-07-22 0 0.315 0.295 0.335 0.315 0.315 24,000 7,320 0.3050 0.315 0.295 0.335 0.315 0.315 24,000 0.3050 -1.56%
2021-07-21 0 0.320 0.250 0.330 - - 0 0 - 0.320 0.250 0.330 - - 0 - 0.00%
2021-07-20 0 0.320 - 0.330 - - 0 0 - 0.320 - 0.330 - - 0 - 0.00%
2021-07-19 0 0.320 0.285 0.335 0.300 0.320 1,094,400 333,708 0.3049 0.320 0.285 0.335 0.300 0.320 1,094,400 0.3049 -8.57%
2021-07-16 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2021-07-15 0 0.350 0.320 0.365 0.315 0.350 96,000 32,040 0.3338 0.350 0.320 0.365 0.315 0.350 96,000 0.3338 0.00%
2021-07-14 0 0.350 - 0.360 0.350 0.350 72,000 25,200 0.3500 0.350 - 0.360 0.350 0.350 72,000 0.3500 -2.78%
2021-07-13 0 0.360 - 0.375 0.360 0.360 120,000 43,200 0.3600 0.360 - 0.375 0.360 0.360 120,000 0.3600 -1.37%
2021-07-12 0 0.365 - 0.380 - - 0 0 - 0.365 - 0.380 - - 0 - 0.00%
2021-07-09 0 0.365 - 0.380 0.350 0.365 34,600 12,078 0.3491 0.365 - 0.380 0.350 0.365 34,600 0.3491 -6.41%
2021-07-08 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2021-07-07 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2021-07-06 0 0.390 0.350 0.390 0.390 0.390 12,000 4,680 0.3900 0.390 0.350 0.390 0.390 0.390 12,000 0.3900 1.30%
2021-07-05 0 0.385 0.350 0.385 - - 0 0 - 0.385 0.350 0.385 - - 0 - 0.00%
2021-07-02 0 0.385 0.370 0.385 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2021-06-30 0 0.385 0.380 0.385 0.385 0.465 516,000 212,220 0.4113 0.385 0.380 0.385 0.385 0.465 516,000 0.4113 -13.48%
2021-06-29 0 0.445 0.405 0.450 0.380 0.445 53,000 21,800 0.4113 0.445 0.405 0.450 0.380 0.445 53,000 0.4113 5.95%
2021-06-28 0 0.420 0.380 0.425 0.355 0.420 24,000 9,300 0.3875 0.420 0.380 0.425 0.355 0.420 24,000 0.3875 -2.33%
2021-06-25 0 0.430 0.360 0.445 - - 0 0 - 0.430 0.360 0.445 - - 0 - 0.00%
2021-06-24 0 0.430 0.380 0.450 - - 0 0 - 0.430 0.380 0.450 - - 0 - 0.00%
2021-06-23 0 0.430 0.355 0.445 - - 0 0 - 0.430 0.355 0.445 - - 0 - 0.00%
2021-06-22 0 0.430 0.355 0.450 - - 0 0 - 0.430 0.355 0.450 - - 0 - 0.00%
2021-06-21 0 0.430 0.350 0.450 0.400 0.430 108,000 43,560 0.4033 0.430 0.350 0.450 0.400 0.430 108,000 0.4033 0.00%
2021-06-18 0 0.430 0.390 0.450 0.400 0.430 192,000 78,600 0.4094 0.430 0.390 0.450 0.400 0.430 192,000 0.4094 4.88%
2021-06-17 0 0.410 0.350 0.470 - - 0 0 - 0.410 0.350 0.470 - - 0 - 0.00%
2021-06-16 0 0.410 0.380 0.445 0.410 0.410 96,000 39,360 0.4100 0.410 0.380 0.445 0.410 0.410 96,000 0.4100 -2.38%
2021-06-15 0 0.420 0.410 0.480 0.420 0.420 456,000 191,520 0.4200 0.420 0.410 0.480 0.420 0.420 456,000 0.4200 -6.67%
2021-06-11 0 0.450 0.410 0.510 - - 0 0 - 0.450 0.410 0.510 - - 0 - 0.00%
2021-06-10 0 0.450 0.410 0.560 - - 0 0 - 0.450 0.410 0.560 - - 0 - 0.00%
2021-06-09 0 0.450 0.410 0.510 - - 12,000 5,460 0.4550 0.450 0.410 0.510 - - 12,000 0.4550 0.00%
2021-06-08 0 0.450 0.410 0.500 - - 0 0 - 0.450 0.410 0.500 - - 0 - 0.00%
2021-06-07 0 0.450 0.410 0.510 - - 0 0 - 0.450 0.410 0.510 - - 0 - 0.00%
2021-06-04 0 0.450 0.400 0.460 0.450 0.450 12,000 5,400 0.4500 0.450 0.400 0.460 0.450 0.450 12,000 0.4500 2.27%
2021-06-03 0 0.440 0.440 0.500 0.435 0.440 54,600 23,601 0.4323 0.440 0.440 0.500 0.435 0.440 54,600 0.4323 0.00%
2021-06-02 0 0.440 0.440 0.470 0.410 0.440 72,000 31,140 0.4325 0.440 0.440 0.470 0.410 0.440 72,000 0.4325 4.76%
2021-06-01 0 0.420 0.420 0.490 - - 0 0 - 0.420 0.420 0.490 - - 0 - 3.70%
2021-05-31 0 0.405 0.405 0.490 0.405 0.430 240,000 99,480 0.4145 0.405 0.405 0.490 0.405 0.430 240,000 0.4145 -17.35%
2021-05-28 0 0.490 0.400 0.490 0.430 0.490 48,000 21,360 0.4450 0.490 0.400 0.490 0.430 0.490 48,000 0.4450 11.36%
2021-05-27 0 0.440 0.380 0.440 - - 0 0 - 0.440 0.380 0.440 - - 0 - -1.12%
2021-05-26 0 0.445 0.395 0.445 - - 0 0 - 0.445 0.395 0.445 - - 0 - -3.26%
2021-05-25 0 0.460 0.395 0.460 - - 0 0 - 0.460 0.395 0.460 - - 0 - 0.00%
2021-05-24 0 0.460 0.395 0.460 - - 0 0 - 0.460 0.395 0.460 - - 0 - 0.00%
2021-05-21 0 0.460 0.395 0.460 - - 0 0 - 0.460 0.395 0.460 - - 0 - 0.00%
2021-05-20 0 0.460 0.395 0.490 - - 5,000 1,900 0.3800 0.460 0.395 0.490 - - 5,000 0.3800 0.00%
2021-05-18 0 0.460 0.355 0.490 0.380 0.460 24,000 10,080 0.4200 0.460 0.355 0.490 0.380 0.460 24,000 0.4200 2.22%
2021-05-17 0 0.450 0.285 0.450 - - 0 0 - 0.450 0.285 0.450 - - 0 - -6.25%
2021-05-14 0 0.480 0.270 0.480 - - 0 0 - 0.480 0.270 0.480 - - 0 - 0.00%
2021-05-13 0 0.480 0.465 0.490 0.480 0.485 84,000 40,500 0.4821 0.480 0.465 0.490 0.480 0.485 84,000 0.4821 -1.03%
2021-05-12 0 0.485 0.270 0.485 - - 0 0 - 0.485 0.270 0.485 - - 0 - 0.00%
2021-05-11 0 0.485 0.270 0.485 - - 0 0 - 0.485 0.270 0.485 - - 0 - 0.00%
2021-05-10 0 0.485 0.270 0.530 0.485 0.485 12,800 6,108 0.4772 0.485 0.270 0.530 0.485 0.485 12,800 0.4772 0.00%
2021-05-07 0 0.485 0.365 0.480 0.385 0.485 48,000 20,760 0.4325 0.485 0.365 0.480 0.385 0.485 48,000 0.4325 29.33%
2021-05-06 0 0.375 0.350 0.385 0.375 0.375 46,600 17,475 0.3750 0.375 0.350 0.385 0.375 0.375 46,600 0.3750 1.35%
2021-05-05 0 0.370 0.370 0.375 0.340 0.340 58,000 19,520 0.3366 0.370 0.370 0.375 0.340 0.340 58,000 0.3366 8.82%
2021-05-04 0 0.340 0.315 0.340 - - 9,200 2,668 0.2900 0.340 0.315 0.340 - - 9,200 0.2900 -9.33%
2021-05-03 0 0.375 0.310 0.375 - - 4,800 1,392 0.2900 0.375 0.310 0.375 - - 4,800 0.2900 0.00%
2021-04-30 0 0.375 0.320 0.380 0.375 0.375 48,000 18,000 0.3750 0.375 0.320 0.380 0.375 0.375 48,000 0.3750 1.35%
2021-04-29 0 0.370 0.325 0.375 - - 0 0 - 0.370 0.325 0.375 - - 0 - 0.00%
2021-04-28 0 0.370 0.325 0.375 - - 0 0 - 0.370 0.325 0.375 - - 0 - 0.00%
2021-04-27 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - -1.33%
2021-04-26 0 0.375 0.325 0.375 - - 0 0 - 0.375 0.325 0.375 - - 0 - 0.00%
2021-04-23 0 0.375 0.315 0.385 - - 0 0 - 0.375 0.315 0.385 - - 0 - 0.00%
2021-04-22 0 0.375 0.310 0.385 0.365 0.375 204,000 75,300 0.3691 0.375 0.310 0.385 0.365 0.375 204,000 0.3691 7.14%
2021-04-21 0 0.350 0.350 0.360 0.340 0.340 12,000 4,080 0.3400 0.350 0.350 0.360 0.340 0.340 12,000 0.3400 9.38%
2021-04-20 0 0.320 0.320 0.340 0.300 0.300 20,400 5,784 0.2835 0.320 0.320 0.340 0.300 0.300 20,400 0.2835 0.00%
2021-04-19 0 0.320 0.270 0.350 - - 0 0 - 0.320 0.270 0.350 - - 0 - 0.00%
2021-04-16 0 0.320 0.270 0.350 - - 0 0 - 0.320 0.270 0.350 - - 0 - 0.00%
2021-04-15 0 0.320 0.270 0.350 - - 0 0 - 0.320 0.270 0.350 - - 0 - 0.00%
2021-04-14 0 0.320 0.320 0.350 0.300 0.310 82,000 24,700 0.3012 0.320 0.320 0.350 0.300 0.310 82,000 0.3012 0.00%
2021-04-13 0 0.320 0.310 0.350 - - 0 0 - 0.320 0.310 0.350 - - 0 - 0.00%
2021-04-12 0 0.320 0.310 0.350 0.320 0.320 12,000 3,840 0.3200 0.320 0.310 0.350 0.320 0.320 12,000 0.3200 -3.03%
2021-04-09 0 0.330 0.310 0.345 0.310 0.330 106,200 33,608 0.3165 0.330 0.310 0.345 0.310 0.330 106,200 0.3165 -8.33%
2021-04-08 0 0.360 0.350 0.365 0.355 0.360 96,000 34,500 0.3594 0.360 0.350 0.365 0.355 0.360 96,000 0.3594 -2.70%
2021-04-07 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2021-04-01 0 0.370 0.330 0.370 - - 0 0 - 0.370 0.330 0.370 - - 0 - 0.00%
2021-03-31 0 0.370 0.325 0.370 - - 0 0 - 0.370 0.325 0.370 - - 0 - 0.00%
2021-03-30 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2021-03-29 0 0.370 0.325 0.370 - - 0 0 - 0.370 0.325 0.370 - - 0 - 0.00%
2021-03-26 0 0.370 0.325 0.370 - - 0 0 - 0.370 0.325 0.370 - - 0 - 0.00%
2021-03-25 0 0.370 0.325 0.370 - - 0 0 - 0.370 0.325 0.370 - - 0 - 0.00%
2021-03-24 0 0.370 0.325 0.370 - - 1,000 325 0.3250 0.370 0.325 0.370 - - 1,000 0.3250 0.00%
2021-03-23 0 0.370 0.315 0.370 - - 0 0 - 0.370 0.315 0.370 - - 0 - 0.00%
2021-03-22 0 0.370 0.340 0.370 - - 6,800 2,040 0.3000 0.370 0.340 0.370 - - 6,800 0.3000 0.00%
2021-03-19 0 0.370 0.365 0.370 0.360 0.370 230,400 82,860 0.3596 0.370 0.365 0.370 0.360 0.370 230,400 0.3596 -1.33%
2021-03-18 0 0.375 0.350 0.500 0.375 0.375 36,000 13,500 0.3750 0.375 0.350 0.500 0.375 0.375 36,000 0.3750 -1.32%
2021-03-17 0 0.380 0.340 0.500 - - 0 0 - 0.380 0.340 0.500 - - 0 - 0.00%
2021-03-16 0 0.380 0.305 0.500 0.380 0.380 12,000 4,560 0.3800 0.380 0.305 0.500 0.380 0.380 12,000 0.3800 11.76%
2021-03-15 0 0.340 0.305 - - - 0 0 - 0.340 0.305 - - - 0 - 0.00%
2021-03-12 0 0.340 0.305 - - - 0 0 - 0.340 0.305 - - - 0 - 0.00%
2021-03-11 0 0.340 0.275 - - - 0 0 - 0.340 0.275 - - - 0 - 0.00%
2021-03-10 0 0.340 0.340 - 0.325 0.325 24,000 7,800 0.3250 0.340 0.340 - 0.325 0.325 24,000 0.3250 -10.53%
2021-03-09 0 0.380 0.320 - 0.330 0.380 24,000 8,520 0.3550 0.380 0.320 - 0.330 0.380 24,000 0.3550 11.76%
2021-03-08 0 0.340 0.340 0.390 0.315 0.345 48,000 16,140 0.3363 0.340 0.340 0.390 0.315 0.345 48,000 0.3363 -8.11%
2021-03-05 0 0.370 0.340 - - - 0 0 - 0.370 0.340 - - - 0 - 0.00%
2021-03-04 0 0.370 0.360 - - - 0 0 - 0.370 0.360 - - - 0 - 0.00%
2021-03-03 0 0.370 0.360 - - - 0 0 - 0.370 0.360 - - - 0 - 0.00%
2021-03-02 0 0.370 0.340 - 0.350 0.390 84,000 30,600 0.3643 0.370 0.340 - 0.350 0.390 84,000 0.3643 2.78%
2021-03-01 0 0.360 0.360 - 0.345 0.345 29,400 9,845 0.3349 0.360 0.360 - 0.345 0.345 29,400 0.3349 5.88%
2021-02-26 0 0.340 0.320 - - - 0 0 - 0.340 0.320 - - - 0 - 0.00%
2021-02-25 0 0.340 0.275 - - - 0 0 - 0.340 0.275 - - - 0 - 9.68%
2021-02-24 0 0.310 0.310 - 0.300 0.320 96,800 29,984 0.3098 0.310 0.310 - 0.300 0.320 96,800 0.3098 -8.82%
2021-02-23 0 0.340 0.340 - 0.310 0.325 24,000 7,620 0.3175 0.340 0.340 - 0.310 0.325 24,000 0.3175 0.00%
2021-02-22 0 0.340 0.340 - 0.340 0.340 60,000 20,400 0.3400 0.340 0.340 - 0.340 0.340 60,000 0.3400 -5.56%
2021-02-19 0 0.360 0.360 - 0.340 0.370 216,000 78,420 0.3631 0.360 0.360 - 0.340 0.370 216,000 0.3631 2.86%
2021-02-18 0 0.350 - 0.365 0.350 0.350 12,000 4,200 0.3500 0.350 - 0.365 0.350 0.350 12,000 0.3500 -5.41%
2021-02-17 0 0.370 0.345 0.370 0.350 0.370 37,800 13,434 0.3554 0.370 0.345 0.370 0.350 0.370 37,800 0.3554 1.37%
2021-02-16 0 0.365 0.305 0.365 0.375 0.380 409,000 154,170 0.3769 0.365 0.305 0.365 0.375 0.380 409,000 0.3769 5.80%
2021-02-11 0 0.345 0.290 0.345 0.345 0.345 24,000 8,280 0.3450 0.345 0.290 0.345 0.345 0.345 24,000 0.3450 0.00%
2021-02-10 0 0.345 - 0.385 0.345 0.345 24,000 8,280 0.3450 0.345 - 0.385 0.345 0.345 24,000 0.3450 -11.54%
2021-02-09 0 0.390 - 0.390 0.380 0.390 604,000 231,100 0.3826 0.390 - 0.390 0.380 0.390 604,000 0.3826 14.71%
2021-02-08 0 0.340 - 0.380 - - 0 0 - 0.340 - 0.380 - - 0 - 0.00%
2021-02-05 0 0.340 0.315 0.400 - - 0 0 - 0.340 0.315 0.400 - - 0 - 0.00%
2021-02-04 0 0.340 0.340 0.395 0.340 0.340 12,000 4,080 0.3400 0.340 0.340 0.395 0.340 0.340 12,000 0.3400 -13.92%
2021-02-03 0 0.395 0.320 0.395 0.370 0.395 552,000 213,840 0.3874 0.395 0.320 0.395 0.370 0.395 552,000 0.3874 6.76%
2021-02-02 0 0.370 0.310 0.370 0.355 0.370 468,000 169,920 0.3631 0.370 0.310 0.370 0.355 0.370 468,000 0.3631 2.78%
2021-02-01 0 0.360 0.310 0.360 0.310 0.360 264,000 93,840 0.3555 0.360 0.310 0.360 0.310 0.360 264,000 0.3555 16.13%
2021-01-29 0 0.310 0.310 0.365 0.310 0.310 23,000 6,965 0.3028 0.310 0.310 0.365 0.310 0.310 23,000 0.3028 -1.59%
2021-01-28 0 0.315 0.305 0.370 - - 0 0 - 0.315 0.305 0.370 - - 0 - 0.00%
2021-01-27 0 0.315 0.305 0.355 - - 0 0 - 0.315 0.305 0.355 - - 0 - 0.00%
2021-01-26 0 0.315 0.315 0.420 0.315 0.350 408,000 136,200 0.3338 0.315 0.315 0.420 0.315 0.350 408,000 0.3338 -11.27%
2021-01-25 0 0.355 0.305 0.415 - - 601,000 240,300 0.3998 0.355 0.305 0.415 - - 601,000 0.3998 0.00%
2021-01-22 0 0.355 0.355 0.440 0.345 0.425 475,800 184,674 0.3881 0.355 0.355 0.440 0.345 0.425 475,800 0.3881 31.48%
2021-01-21 0 0.270 0.270 - - - 0 0 - 0.270 0.270 - - - 0 - 0.00%
2021-01-20 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
2021-01-19 0 0.270 0.270 - - - 0 0 - 0.270 0.270 - - - 0 - 0.00%
2021-01-18 0 0.270 0.270 - - - 0 0 - 0.270 0.270 - - - 0 - 0.00%
2021-01-15 0 0.270 0.270 - - - 0 0 - 0.270 0.270 - - - 0 - 0.00%
2021-01-14 0 0.270 0.270 - 0.270 0.270 60,000 16,200 0.2700 0.270 0.270 - 0.270 0.270 60,000 0.2700 -3.57%
2021-01-13 0 0.280 0.280 - - - 0 0 - 0.280 0.280 - - - 0 - 3.70%
2021-01-12 0 0.270 0.270 - - - 0 0 - 0.270 0.270 - - - 0 - 0.00%
2021-01-11 0 0.270 0.270 - - - 0 0 - 0.270 0.270 - - - 0 - 0.00%
2021-01-08 0 0.270 0.270 - - - 5,000 1,250 0.2500 0.270 0.270 - - - 5,000 0.2500 0.00%
2021-01-07 0 0.270 0.270 - - - 1,000 250 0.2500 0.270 0.270 - - - 1,000 0.2500 0.00%
2021-01-06 0 0.270 0.270 - - - 0 0 - 0.270 0.270 - - - 0 - 0.00%
2021-01-05 0 0.270 0.270 0.305 0.270 0.300 124,000 33,860 0.2731 0.270 0.270 0.305 0.270 0.300 124,000 0.2731 -10.00%
2021-01-04 0 0.300 0.270 - - - 4,400 1,144 0.2600 0.300 0.270 - - - 4,400 0.2600 0.00%
2020-12-31 0 0.300 0.270 - - - 0 0 - 0.300 0.270 - - - 0 - 0.00%
2020-12-30 0 0.300 0.270 - - - 0 0 - 0.300 0.270 - - - 0 - 0.00%
2020-12-29 0 0.300 0.270 0.350 - - 0 0 - 0.300 0.270 0.350 - - 0 - 0.00%
2020-12-28 0 0.300 0.300 - - - 0 0 - 0.300 0.300 - - - 0 - 9.09%
2020-12-24 0 0.275 0.275 0.320 0.270 0.270 36,200 9,770 0.2699 0.275 0.275 0.320 0.270 0.270 36,200 0.2699 -11.29%
2020-12-23 0 0.310 0.270 - - - 0 0 - 0.310 0.270 - - - 0 - 0.00%
2020-12-22 0 0.310 0.270 - - - 0 0 - 0.310 0.270 - - - 0 - 0.00%
2020-12-21 0 0.310 0.300 0.370 - - 0 0 - 0.310 0.300 0.370 - - 0 - 0.00%
2020-12-18 0 0.310 0.310 - - - 0 0 - 0.310 0.310 - - - 0 - 3.33%
2020-12-17 0 0.300 0.300 - - - 0 0 - 0.300 0.300 - - - 0 - 3.45%
2020-12-16 0 0.290 0.290 - - - 0 0 - 0.290 0.290 - - - 0 - 7.41%
2020-12-15 0 0.270 0.270 - - - 0 0 - 0.270 0.270 - - - 0 - 0.00%
2020-12-14 0 0.270 0.270 0.350 0.270 0.270 12,600 3,390 0.2690 0.270 0.270 0.350 0.270 0.270 12,600 0.2690 0.00%
2020-12-11 0 0.270 0.270 0.350 - - 0 0 - 0.270 0.270 0.350 - - 0 - 1.89%
2020-12-10 0 0.265 0.255 0.355 0.265 0.290 24,000 6,660 0.2775 0.265 0.255 0.355 0.265 0.290 24,000 0.2775 -28.38%
2020-12-09 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2020-12-08 0 0.370 0.285 - - - 0 0 - 0.370 0.285 - - - 0 - 0.00%
2020-12-07 0 0.370 0.250 - - - 12,000 4,440 0.3700 0.370 0.250 - - - 12,000 0.3700 0.00%
2020-12-04 0 0.370 0.280 - 0.370 0.370 12,000 4,440 0.3700 0.370 0.280 - 0.370 0.370 12,000 0.3700 0.00%
2020-12-03 0 0.370 0.370 - - - 0 0 - 0.370 0.370 - - - 0 - 0.00%
2020-12-02 0 0.370 0.280 - 0.370 0.370 12,000 4,440 0.3700 0.370 0.280 - 0.370 0.370 12,000 0.3700 0.00%
2020-12-01 0 0.370 0.280 0.370 - - 0 0 - 0.370 0.280 0.370 - - 0 - 0.00%
2020-11-30 0 0.370 0.280 0.370 - - 0 0 - 0.370 0.280 0.370 - - 0 - 0.00%
2020-11-27 0 0.370 0.280 0.370 - - 0 0 - 0.370 0.280 0.370 - - 0 - 0.00%
2020-11-26 0 0.370 0.255 - - - 0 0 - 0.370 0.255 - - - 0 - 0.00%
2020-11-25 0 0.370 0.295 - 0.370 0.370 29,000 10,255 0.3536 0.370 0.295 - 0.370 0.370 29,000 0.3536 0.00%
2020-11-24 0 0.370 0.285 0.370 - - 0 0 - 0.370 0.285 0.370 - - 0 - 0.00%
2020-11-23 0 0.370 0.275 - - - 0 0 - 0.370 0.275 - - - 0 - 0.00%
2020-11-20 0 0.370 0.280 0.450 - - 800 224 0.2800 0.370 0.280 0.450 - - 800 0.2800 0.00%
2020-11-19 0 0.370 0.275 - 0.260 0.370 110,200 32,047 0.2908 0.370 0.275 - 0.260 0.370 110,200 0.2908 29.82%
2020-11-18 0 0.285 0.270 0.275 0.280 0.285 68,800 19,387 0.2818 0.285 0.270 0.275 0.280 0.285 68,800 0.2818 7.55%
2020-11-17 0 0.265 0.265 - 0.265 0.270 31,200 8,218 0.2634 0.265 0.265 - 0.265 0.270 31,200 0.2634 -11.67%
2020-11-16 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2020-11-13 0 0.300 0.290 - 0.255 0.300 97,400 27,738 0.2848 0.300 0.290 - 0.255 0.300 97,400 0.2848 -11.76%
2020-11-12 0 0.340 - - 0.345 0.345 19,600 6,040 0.3082 0.340 - - 0.345 0.345 19,600 0.3082 9.68%
2020-11-11 0 0.310 0.300 0.375 0.300 0.370 188,400 59,707 0.3169 0.310 0.300 0.375 0.300 0.370 188,400 0.3169 -22.50%
2020-11-10 0 0.400 - - 0.400 0.400 51,200 20,096 0.3925 0.400 - - 0.400 0.400 51,200 0.3925 14.29%
2020-11-09 0 0.350 0.350 0.600 - - 0 0 - 0.350 0.350 0.600 - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2020-11-05 0 0.350 0.350 - 0.350 0.350 55,800 19,004 0.3406 0.350 0.350 - 0.350 0.350 55,800 0.3406 -12.50%
2020-11-04 0 0.400 0.320 0.600 0.400 0.410 116,800 45,940 0.3933 0.400 0.320 0.600 0.400 0.410 116,800 0.3933 -4.76%
2020-11-03 0 0.420 - 0.550 - - 0 0 - 0.420 - 0.550 - - 0 - 0.00%
2020-11-02 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2020-10-30 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2020-10-29 0 0.420 - 0.600 0.420 0.420 12,000 5,040 0.4200 0.420 - 0.600 0.420 0.420 12,000 0.4200 -10.64%
2020-10-28 0 0.470 0.400 0.650 - - 0 0 - 0.470 0.400 0.650 - - 0 - 0.00%
2020-10-27 0 0.470 - 0.650 - - 0 0 - 0.470 - 0.650 - - 0 - 0.00%
2020-10-23 0 0.470 - 0.600 0.470 0.470 12,000 5,640 0.4700 0.470 - 0.600 0.470 0.470 12,000 0.4700 4.44%
2020-10-22 0 0.450 0.310 0.470 - - 0 0 - 0.450 0.310 0.470 - - 0 - 0.00%
2020-10-21 0 0.450 0.450 0.470 0.450 0.450 25,000 11,230 0.4492 0.450 0.450 0.470 0.450 0.450 25,000 0.4492 0.00%
2020-10-20 0 0.450 0.260 0.450 - - 0 0 - 0.450 0.260 0.450 - - 0 - -2.17%
2020-10-19 0 0.460 0.260 0.600 - - 0 0 - 0.460 0.260 0.600 - - 0 - 0.00%
2020-10-16 0 0.460 0.365 0.600 - - 0 0 - 0.460 0.365 0.600 - - 0 - 0.00%
2020-10-15 0 0.460 0.365 0.460 - - 0 0 - 0.460 0.365 0.460 - - 0 - 0.00%
2020-10-14 0 0.460 0.370 0.600 0.360 0.460 24,000 9,840 0.4100 0.460 0.370 0.600 0.360 0.460 24,000 0.4100 -2.13%
2020-10-12 0 0.470 0.470 0.650 - - 0 0 - 0.470 0.470 0.650 - - 0 - 0.00%
2020-10-09 0 0.470 0.470 0.600 - - 0 0 - 0.470 0.470 0.600 - - 0 - 0.00%
2020-10-08 0 0.470 0.325 0.600 - - 1,000 335 0.3350 0.470 0.325 0.600 - - 1,000 0.3350 0.00%
2020-10-07 0 0.470 0.325 0.470 - - 0 0 - 0.470 0.325 0.470 - - 0 - 0.00%
2020-10-06 0 0.470 0.325 0.470 - - 0 0 - 0.470 0.325 0.470 - - 0 - -2.08%
2020-10-05 0 0.480 - 0.600 - - 0 0 - 0.480 - 0.600 - - 0 - 0.00%
2020-09-30 0 0.480 0.480 0.600 - - 0 0 - 0.480 0.480 0.600 - - 0 - 0.00%
2020-09-29 0 0.480 0.480 0.600 - - 0 0 - 0.480 0.480 0.600 - - 0 - 0.00%
2020-09-28 0 0.480 0.300 0.650 - - 0 0 - 0.480 0.300 0.650 - - 0 - 0.00%
2020-09-25 0 0.480 0.305 0.520 - - 0 0 - 0.480 0.305 0.520 - - 0 - 0.00%
2020-09-24 0 0.480 0.305 0.480 - - 0 0 - 0.480 0.305 0.480 - - 0 - -4.00%
2020-09-23 0 0.500 0.340 0.500 - - 0 0 - 0.500 0.340 0.500 - - 0 - 0.00%
2020-09-22 0 0.500 0.355 0.600 - - 0 0 - 0.500 0.355 0.600 - - 0 - 0.00%
2020-09-21 0 0.500 - 0.600 - - 0 0 - 0.500 - 0.600 - - 0 - 0.00%
2020-09-18 0 0.500 0.305 0.600 - - 0 0 - 0.500 0.305 0.600 - - 0 - 0.00%
2020-09-17 0 0.500 0.300 0.600 - - 0 0 - 0.500 0.300 0.600 - - 0 - 0.00%
2020-09-16 0 0.500 0.305 0.500 - - 0 0 - 0.500 0.305 0.500 - - 0 - -16.67%
2020-09-15 0 0.600 0.300 0.600 - - 0 0 - 0.600 0.300 0.600 - - 0 - 0.00%
2020-09-14 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2020-09-11 0 0.600 0.300 0.600 0.600 0.600 12,000 7,200 0.6000 0.600 0.300 0.600 0.600 0.600 12,000 0.6000 3.45%
2020-09-10 0 0.580 0.360 0.600 - - 0 0 - 0.580 0.360 0.600 - - 0 - 0.00%
2020-09-09 0 0.580 0.365 0.630 - - 0 0 - 0.580 0.365 0.630 - - 0 - 0.00%
2020-09-08 0 0.580 0.300 0.630 - - 400 152 0.3800 0.580 0.300 0.630 - - 400 0.3800 0.00%
2020-09-07 0 0.580 0.285 0.630 - - 0 0 - 0.580 0.285 0.630 - - 0 - 0.00%
2020-09-04 0 0.580 0.550 0.650 - - 0 0 - 0.580 0.550 0.650 - - 0 - 0.00%
2020-09-03 0 0.580 0.200 0.630 - - 1,800 351 0.1950 0.580 0.200 0.630 - - 1,800 0.1950 0.00%
2020-09-02 0 0.580 0.202 0.620 - - 0 0 - 0.580 0.202 0.620 - - 0 - 0.00%
2020-09-01 0 0.580 0.205 0.630 - - 0 0 - 0.580 0.205 0.630 - - 0 - 0.00%
2020-08-31 0 0.580 0.200 0.580 - - 1,800 354 0.1967 0.580 0.200 0.580 - - 1,800 0.1967 0.00%
2020-08-28 0 0.580 0.210 0.580 - - 0 0 - 0.580 0.210 0.580 - - 0 - 0.00%
2020-08-27 0 0.580 0.213 0.580 - - 0 0 - 0.580 0.213 0.580 - - 0 - 0.00%
2020-08-26 0 0.580 0.210 0.580 - - 0 0 - 0.580 0.210 0.580 - - 0 - 0.00%
2020-08-25 0 0.580 0.201 0.580 - - 0 0 - 0.580 0.201 0.580 - - 0 - 0.00%
2020-08-24 0 0.580 0.125 0.620 - - 2,000 228 0.1140 0.580 0.125 0.620 - - 2,000 0.1140 0.00%
2020-08-21 0 0.580 0.115 0.580 - - 0 0 - 0.580 0.115 0.580 - - 0 - 0.00%
2020-08-20 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2020-08-19 0 0.580 - 0.810 - - 0 0 - 0.580 - 0.810 - - 0 - 0.00%
2020-08-18 0 0.580 - 0.620 - - 0 0 - 0.580 - 0.620 - - 0 - 0.00%
2020-08-17 0 0.580 - 0.620 - - 0 0 - 0.580 - 0.620 - - 0 - 0.00%
2020-08-14 0 0.580 0.270 0.580 - - 0 0 - 0.580 0.270 0.580 - - 0 - -4.92%
2020-08-13 0 0.610 0.310 0.610 0.630 0.630 600 378 0.6300 0.610 0.310 0.610 0.630 0.630 600 0.6300 -3.17%
2020-08-12 0 0.630 0.285 0.630 0.280 0.770 16,400 5,414 0.3301 0.630 0.285 0.630 0.280 0.770 16,400 0.3301 110.00%
2020-08-11 0 0.300 0.150 0.300 0.285 0.305 42,200 12,617 0.2990 0.300 0.150 0.300 0.285 0.305 42,200 0.2990 -11.76%
2020-08-10 0 0.340 0.275 0.500 0.340 0.340 800 272 0.3400 0.340 0.275 0.500 0.340 0.340 800 0.3400 6.25%
2020-08-07 0 0.320 0.246 0.500 0.320 0.320 3,200 1,024 0.3200 0.320 0.246 0.500 0.320 0.320 3,200 0.3200 0.00%
2020-08-06 0 0.320 0.315 0.400 0.315 0.320 9,600 3,048 0.3175 0.320 0.315 0.400 0.315 0.320 9,600 0.3175 -20.00%
2020-08-05 0 0.400 0.325 0.540 0.400 0.400 13,800 5,520 0.4000 0.400 0.325 0.540 0.400 0.400 13,800 0.4000 -4.76%
2020-08-04 0 0.420 0.420 0.540 0.420 0.420 10,400 4,368 0.4200 0.420 0.420 0.540 0.420 0.420 10,400 0.4200 -22.22%
2020-08-03 0 0.540 0.315 0.560 0.540 0.540 200 108 0.5400 0.540 0.315 0.560 0.540 0.540 200 0.5400 0.00%
2020-07-31 0 0.027 0.026 0.029 0.027 0.027 80,000 2,160 0.0270 0.540 0.520 0.580 0.540 0.540 4,000 0.5400 3.85%
2020-07-30 0 0.026 0.026 0.029 - - 0 0 - 0.520 0.520 0.580 - - 0 - 0.00%
2020-07-29 0 0.026 0.023 0.029 0.026 0.026 484,000 12,584 0.0260 0.520 0.460 0.580 0.520 0.520 24,200 0.5200 0.00%
2020-07-28 0 0.026 0.026 0.029 0.025 0.026 40,000 1,020 0.0255 0.520 0.520 0.580 0.500 0.520 2,000 0.5100 -10.34%
2020-07-27 0 0.029 0.021 0.029 0.029 0.029 448,000 12,992 0.0290 0.580 0.420 0.580 0.580 0.580 22,400 0.5800 0.00%
2020-07-24 0 0.029 0.029 0.030 0.028 0.030 28,000 824 0.0294 0.580 0.580 0.600 0.560 0.600 1,400 0.5886 0.00%
2020-07-23 0 0.029 0.029 0.034 0.029 0.030 60,000 1,748 0.0291 0.580 0.580 0.680 0.580 0.600 3,000 0.5827 -14.71%
2020-07-22 0 0.034 0.028 0.034 0.031 0.034 80,000 2,516 0.0315 0.680 0.560 0.680 0.620 0.680 4,000 0.6290 21.43%
2020-07-21 0 0.028 0.028 0.039 0.028 0.030 820,000 24,200 0.0295 0.560 0.560 0.780 0.560 0.600 41,000 0.5902 -6.67%
2020-07-20 0 0.030 0.030 0.034 0.030 0.057 1,808,000 67,144 0.0371 0.600 0.600 0.680 0.600 1.140 90,400 0.7427 7.14%
2020-07-17 0 0.028 0.027 0.028 0.028 0.028 364,000 10,192 0.0280 0.560 0.540 0.560 0.560 0.560 18,200 0.5600 0.00%
2020-07-16 0 0.028 0.028 0.033 - - 0 0 - 0.560 0.560 0.660 - - 0 - 0.00%
2020-07-15 0 0.028 0.028 0.033 0.028 0.028 4,000 112 0.0280 0.560 0.560 0.660 0.560 0.560 200 0.5600 -15.15%
2020-07-14 0 0.033 0.028 0.033 0.028 0.033 824,000 27,092 0.0329 0.660 0.560 0.660 0.560 0.660 41,200 0.6576 0.00%
2020-07-13 0 0.033 0.028 0.033 0.027 0.033 176,000 5,280 0.0300 0.660 0.560 0.660 0.540 0.660 8,800 0.6000 0.00%
2020-07-10 0 0.033 0.028 0.033 0.028 0.033 352,000 11,332 0.0322 0.660 0.560 0.660 0.560 0.660 17,600 0.6439 17.86%
2020-07-09 0 0.028 0.028 0.034 0.028 0.028 196,000 5,488 0.0280 0.560 0.560 0.680 0.560 0.560 9,800 0.5600 0.00%
2020-07-08 0 0.028 0.027 0.029 0.027 0.030 812,000 22,728 0.0280 0.560 0.540 0.580 0.540 0.600 40,600 0.5598 -6.67%
2020-07-07 0 0.030 0.027 0.030 - - 0 0 - 0.600 0.540 0.600 - - 0 - -3.23%
2020-07-06 0 0.031 0.028 0.033 0.027 0.031 220,000 6,568 0.0299 0.620 0.560 0.660 0.540 0.620 11,000 0.5971 -6.06%
2020-07-03 0 0.033 0.027 0.033 0.033 0.033 5,568,000 183,744 0.0330 0.660 0.540 0.660 0.660 0.660 278,400 0.6600 10.00%
2020-07-02 0 0.030 0.027 0.030 0.026 0.030 1,356,000 35,644 0.0263 0.600 0.540 0.600 0.520 0.600 67,800 0.5257 3.45%
2020-06-30 0 0.029 0.028 0.030 0.025 0.032 2,412,000 72,176 0.0299 0.580 0.560 0.600 0.500 0.640 120,600 0.5985 3.57%
2020-06-29 0 0.028 0.027 0.029 0.027 0.032 4,800,000 132,160 0.0275 0.560 0.540 0.580 0.540 0.640 240,000 0.5507 -17.65%
2020-06-26 0 0.034 0.033 0.034 0.028 0.034 448,000 14,248 0.0318 0.680 0.660 0.680 0.560 0.680 22,400 0.6361 21.43%
2020-06-24 0 0.028 0.028 0.035 0.028 0.028 7,532,000 210,896 0.0280 0.560 0.560 0.700 0.560 0.560 376,600 0.5600 3.70%
2020-06-23 0 0.027 0.027 0.035 - - 0 0 - 0.540 0.540 0.700 - - 0 - 3.85%
2020-06-22 0 0.026 0.026 0.035 0.026 0.035 632,000 20,268 0.0321 0.520 0.520 0.700 0.520 0.700 31,600 0.6414 -13.33%
2020-06-19 0 0.030 0.029 0.032 0.029 0.035 15,352,000 461,172 0.0300 0.600 0.580 0.640 0.580 0.700 767,600 0.6008 15.38%
2020-06-18 0 0.026 0.026 0.030 0.026 0.030 8,504,000 253,596 0.0298 0.520 0.520 0.600 0.520 0.600 425,200 0.5964 -13.33%
2020-06-17 0 0.030 0.030 0.034 0.024 0.039 2,732,000 88,216 0.0323 0.600 0.600 0.680 0.480 0.780 136,600 0.6458 25.00%
2020-06-16 0 0.024 0.023 0.024 0.024 0.024 1,000,000 24,000 0.0240 0.480 0.460 0.480 0.480 0.480 50,000 0.4800 4.35%
2020-06-15 0 0.023 0.023 0.024 0.023 0.024 2,860,000 66,480 0.0232 0.460 0.460 0.480 0.460 0.480 143,000 0.4649 0.00%
2020-06-12 0 0.023 0.023 0.027 0.023 0.023 4,000 92 0.0230 0.460 0.460 0.540 0.460 0.460 200 0.4600 0.00%
2020-06-11 0 0.023 0.022 0.024 0.022 0.023 5,316,000 120,952 0.0228 0.460 0.440 0.480 0.440 0.460 265,800 0.4550 4.55%
2020-06-10 0 0.022 0.022 0.025 0.022 0.027 1,532,000 40,896 0.0267 0.440 0.440 0.500 0.440 0.540 76,600 0.5339 -15.38%
2020-06-09 0 0.026 0.023 0.026 0.024 0.026 160,000 4,032 0.0252 0.520 0.460 0.520 0.480 0.520 8,000 0.5040 18.18%
2020-06-08 0 0.022 0.020 0.026 - - 0 0 - 0.440 0.400 0.520 - - 0 - 0.00%
2020-06-05 0 0.022 0.022 0.024 0.022 0.022 216,000 4,752 0.0220 0.440 0.440 0.480 0.440 0.440 10,800 0.4400 -8.33%
2020-06-04 0 0.024 0.020 0.026 0.024 0.024 8,000 192 0.0240 0.480 0.400 0.520 0.480 0.480 400 0.4800 0.00%
2020-06-03 0 0.024 0.020 0.024 0.024 0.024 208,000 4,992 0.0240 0.480 0.400 0.480 0.480 0.480 10,400 0.4800 14.29%
2020-06-02 0 0.021 0.021 0.024 0.019 0.022 152,000 3,016 0.0198 0.420 0.420 0.480 0.380 0.440 7,600 0.3968 -12.50%
2020-06-01 0 0.024 0.019 0.024 0.025 0.025 200,000 5,000 0.0250 0.480 0.380 0.480 0.500 0.500 10,000 0.5000 0.00%
2020-05-29 0 0.024 0.018 0.026 - - 0 0 - 0.480 0.360 0.520 - - 0 - 0.00%
2020-05-28 0 0.024 0.020 0.026 - - 0 0 - 0.480 0.400 0.520 - - 0 - 0.00%
2020-05-27 0 0.024 0.020 0.024 0.024 0.025 36,000 896 0.0249 0.480 0.400 0.480 0.480 0.500 1,800 0.4978 4.35%
2020-05-26 0 0.023 0.020 0.026 - - 0 0 - 0.460 0.400 0.520 - - 0 - 0.00%
2020-05-25 0 0.023 0.020 0.025 - - 0 0 - 0.460 0.400 0.500 - - 0 - 0.00%
2020-05-22 0 0.023 0.022 0.026 - - 0 0 - 0.460 0.440 0.520 - - 0 - 0.00%
2020-05-21 0 0.023 0.023 0.024 0.022 0.023 472,000 10,464 0.0222 0.460 0.460 0.480 0.440 0.460 23,600 0.4434 4.55%
2020-05-20 0 0.022 0.022 0.023 - - 108,000 2,376 0.0220 0.440 0.440 0.460 - - 5,400 0.4400 0.00%
2020-05-19 0 0.022 0.018 0.024 - - 0 0 - 0.440 0.360 0.480 - - 0 - 0.00%
2020-05-18 0 0.022 0.019 0.022 0.020 0.022 968,000 20,440 0.0211 0.440 0.380 0.440 0.400 0.440 48,400 0.4223 0.00%
2020-05-15 0 0.022 0.020 0.024 - - 0 0 - 0.440 0.400 0.480 - - 0 - 0.00%
2020-05-14 0 0.022 0.021 0.024 0.020 0.021 128,000 2,624 0.0205 0.440 0.420 0.480 0.400 0.420 6,400 0.4100 -12.00%
2020-05-13 0 0.025 0.020 0.025 - - 0 0 - 0.500 0.400 0.500 - - 0 - 0.00%
2020-05-12 0 0.025 0.020 0.025 - - 0 0 - 0.500 0.400 0.500 - - 0 - 0.00%
2020-05-11 0 0.025 0.021 0.025 - - 0 0 - 0.500 0.420 0.500 - - 0 - 0.00%
2020-05-08 0 0.025 0.020 0.025 - - 0 0 - 0.500 0.400 0.500 - - 0 - 0.00%
2020-05-07 0 0.025 0.020 0.025 0.025 0.025 4,000 100 0.0250 0.500 0.400 0.500 0.500 0.500 200 0.5000 25.00%
2020-05-06 0 0.020 0.020 0.025 0.020 0.020 32,000 640 0.0200 0.400 0.400 0.500 0.400 0.400 1,600 0.4000 -9.09%
2020-05-05 0 0.022 0.020 0.025 - - 0 0 - 0.440 0.400 0.500 - - 0 - 0.00%
2020-05-04 0 0.022 0.020 0.025 - - 0 0 - 0.440 0.400 0.500 - - 0 - 0.00%
2020-04-29 0 0.022 0.021 0.027 0.021 0.022 580,000 12,484 0.0215 0.440 0.420 0.540 0.420 0.440 29,000 0.4305 -24.14%
2020-04-28 0 0.029 0.022 0.029 0.029 0.029 452,000 13,108 0.0290 0.580 0.440 0.580 0.580 0.580 22,600 0.5800 -3.33%
2020-04-27 0 0.030 0.022 0.030 0.021 0.031 432,000 9,360 0.0217 0.600 0.440 0.600 0.420 0.620 21,600 0.4333 25.00%
2020-04-24 0 0.024 0.020 0.024 - - 0 0 - 0.480 0.400 0.480 - - 0 - 0.00%
2020-04-23 0 0.024 0.020 0.024 - - 0 0 - 0.480 0.400 0.480 - - 0 - 0.00%
2020-04-22 0 0.024 0.020 0.024 - - 0 0 - 0.480 0.400 0.480 - - 0 - 0.00%
2020-04-21 0 0.024 0.020 0.024 0.025 0.025 4,000 100 0.0250 0.480 0.400 0.480 0.500 0.500 200 0.5000 -7.69%
2020-04-20 0 0.026 0.021 0.026 - - 0 0 - 0.520 0.420 0.520 - - 0 - 0.00%
2020-04-17 0 0.026 0.021 0.026 0.021 0.026 12,000 292 0.0243 0.520 0.420 0.520 0.420 0.520 600 0.4867 13.04%
2020-04-16 0 0.023 0.023 0.026 0.021 0.027 244,000 5,388 0.0221 0.460 0.460 0.520 0.420 0.540 12,200 0.4416 -14.81%
2020-04-15 0 0.027 0.023 0.028 - - 0 0 - 0.540 0.460 0.560 - - 0 - 0.00%
2020-04-14 0 0.027 0.023 0.029 0.022 0.027 376,000 9,408 0.0250 0.540 0.460 0.580 0.440 0.540 18,800 0.5004 -3.57%
2020-04-09 0 0.028 0.022 0.031 - - 0 0 - 0.560 0.440 0.620 - - 0 - 0.00%
2020-04-08 0 0.028 0.021 0.028 - - 0 0 - 0.560 0.420 0.560 - - 0 - -6.67%
2020-04-07 0 0.030 0.022 0.030 - - 0 0 - 0.600 0.440 0.600 - - 0 - -3.23%
2020-04-06 0 0.031 0.021 0.033 - - 0 0 - 0.620 0.420 0.660 - - 0 - 0.00%
2020-04-03 0 0.031 0.022 0.032 - - 0 0 - 0.620 0.440 0.640 - - 0 - 0.00%
2020-04-02 0 0.031 0.022 0.032 - - 0 0 - 0.620 0.440 0.640 - - 0 - 0.00%
2020-04-01 0 0.031 0.021 0.033 - - 0 0 - 0.620 0.420 0.660 - - 0 - 0.00%
2020-03-31 0 0.031 0.020 0.033 0.025 0.031 252,000 6,324 0.0251 0.620 0.400 0.660 0.500 0.620 12,600 0.5019 14.81%
2020-03-30 0 0.027 0.020 0.027 - - 0 0 - 0.540 0.400 0.540 - - 0 - 0.00%
2020-03-27 0 0.027 0.020 0.027 - - 0 0 - 0.540 0.400 0.540 - - 0 - 0.00%
2020-03-26 0 0.027 0.020 0.027 - - 0 0 - 0.540 0.400 0.540 - - 0 - -6.90%
2020-03-25 0 0.029 0.020 0.029 - - 0 0 - 0.580 0.400 0.580 - - 0 - 0.00%
2020-03-24 0 0.029 0.019 0.029 0.029 0.029 36,000 1,044 0.0290 0.580 0.380 0.580 0.580 0.580 1,800 0.5800 0.00%
2020-03-23 0 0.029 0.019 0.029 0.029 0.040 244,000 7,440 0.0305 0.580 0.380 0.580 0.580 0.800 12,200 0.6098 0.00%
2020-03-20 0 0.029 0.021 0.029 0.017 0.029 3,096,000 68,648 0.0222 0.580 0.420 0.580 0.340 0.580 154,800 0.4435 70.59%
2020-03-19 0 0.017 0.016 0.018 0.016 0.024 1,984,000 37,916 0.0191 0.340 0.320 0.360 0.320 0.480 99,200 0.3822 -22.73%
2020-03-18 0 0.022 0.021 0.023 0.020 0.026 2,768,000 60,436 0.0218 0.440 0.420 0.460 0.400 0.520 138,400 0.4367 -35.29%
2020-03-17 0 0.034 0.027 0.034 - - 0 0 - 0.680 0.540 0.680 - - 0 - 0.00%
2020-03-16 0 0.034 0.026 0.034 0.034 0.035 208,000 7,160 0.0344 0.680 0.520 0.680 0.680 0.700 10,400 0.6885 3.03%
2020-03-13 0 0.033 0.025 0.033 0.025 0.033 100,000 2,616 0.0262 0.660 0.500 0.660 0.500 0.660 5,000 0.5232 0.00%
2020-03-12 0 0.033 0.025 0.033 0.033 0.033 136,000 4,488 0.0330 0.660 0.500 0.660 0.660 0.660 6,800 0.6600 17.86%
2020-03-11 0 0.028 0.023 0.034 - - 0 0 - 0.560 0.460 0.680 - - 0 - 0.00%
2020-03-10 0 0.028 0.022 0.032 - - 0 0 - 0.560 0.440 0.640 - - 0 - 0.00%
2020-03-09 0 0.028 0.024 0.032 - - 0 0 - 0.560 0.480 0.640 - - 0 - 0.00%
2020-03-06 0 0.028 0.025 0.028 0.026 0.028 48,000 1,264 0.0263 0.560 0.500 0.560 0.520 0.560 2,400 0.5267 -3.45%
2020-03-05 0 0.029 0.025 0.030 - - 0 0 - 0.580 0.500 0.600 - - 0 - 0.00%
2020-03-04 0 0.029 0.024 0.030 0.024 0.029 268,000 7,432 0.0277 0.580 0.480 0.600 0.480 0.580 13,400 0.5546 7.41%
2020-03-03 0 0.027 0.024 0.030 0.027 0.027 100,000 2,700 0.0270 0.540 0.480 0.600 0.540 0.540 5,000 0.5400 0.00%
2020-03-02 0 0.027 0.024 0.030 - - 0 0 - 0.540 0.480 0.600 - - 0 - 0.00%
2020-02-28 0 0.027 0.024 0.029 0.025 0.031 512,000 13,756 0.0269 0.540 0.480 0.580 0.500 0.620 25,600 0.5373 3.85%
2020-02-27 0 0.026 0.026 0.029 - - 0 0 - 0.520 0.520 0.580 - - 0 - 0.00%
2020-02-26 0 0.026 0.026 0.030 - - 0 0 - 0.520 0.520 0.600 - - 0 - 4.00%
2020-02-25 0 0.025 0.025 0.030 - - 0 0 - 0.500 0.500 0.600 - - 0 - 4.17%
2020-02-24 0 0.024 0.024 0.030 - - 0 0 - 0.480 0.480 0.600 - - 0 - 0.00%
2020-02-21 0 0.024 0.024 0.034 0.023 0.024 184,000 4,316 0.0235 0.480 0.480 0.680 0.460 0.480 9,200 0.4691 -22.58%
2020-02-20 0 0.031 0.023 0.032 0.026 0.031 15,160,000 454,732 0.0300 0.620 0.460 0.640 0.520 0.620 758,000 0.5999 34.78%
2020-02-19 0 0.023 0.023 0.028 - - 0 0 - 0.460 0.460 0.560 - - 0 - 0.00%
2020-02-18 0 0.023 0.023 0.032 0.023 0.023 44,000 1,012 0.0230 0.460 0.460 0.640 0.460 0.460 2,200 0.4600 -17.86%
2020-02-17 0 0.028 0.023 0.028 - - 0 0 - 0.560 0.460 0.560 - - 0 - -3.45%
2020-02-14 0 0.029 0.024 0.033 - - 0 0 - 0.580 0.480 0.660 - - 0 - 0.00%
2020-02-13 0 0.029 0.023 0.033 - - 0 0 - 0.580 0.460 0.660 - - 0 - 0.00%
2020-02-12 0 0.029 0.025 0.032 0.022 0.029 72,000 1,836 0.0255 0.580 0.500 0.640 0.440 0.580 3,600 0.5100 0.00%
2020-02-11 0 0.029 0.021 0.033 - - 140,000 4,200 0.0300 0.580 0.420 0.660 - - 7,000 0.6000 0.00%
2020-02-10 0 0.029 0.023 0.029 - - 0 0 - 0.580 0.460 0.580 - - 0 - 0.00%
2020-02-07 0 0.029 0.020 0.029 - - 0 0 - 0.580 0.400 0.580 - - 0 - 0.00%
2020-02-06 0 0.029 0.022 0.029 0.029 0.029 68,000 1,972 0.0290 0.580 0.440 0.580 0.580 0.580 3,400 0.5800 11.54%
2020-02-05 0 0.026 0.023 0.026 - - 0 0 - 0.520 0.460 0.520 - - 0 - 0.00%
2020-02-04 0 0.026 0.022 0.026 - - 0 0 - 0.520 0.440 0.520 - - 0 - 0.00%
2020-02-03 0 0.026 0.020 0.029 - - 0 0 - 0.520 0.400 0.580 - - 0 - 0.00%
2020-01-31 0 0.026 0.025 0.029 - - 0 0 - 0.520 0.500 0.580 - - 0 - 0.00%
2020-01-30 0 0.026 0.016 0.029 - - 0 0 - 0.520 0.320 0.580 - - 0 - 0.00%
2020-01-29 0 0.026 0.018 0.029 - - 0 0 - 0.520 0.360 0.580 - - 0 - 0.00%
2020-01-24 0 0.026 0.025 0.028 - - 0 0 - 0.520 0.500 0.560 - - 0 - 0.00%
2020-01-23 0 0.026 0.022 0.028 - - 0 0 - 0.520 0.440 0.560 - - 0 - 0.00%
2020-01-22 0 0.026 0.023 0.028 0.022 0.026 76,000 1,920 0.0253 0.520 0.460 0.560 0.440 0.520 3,800 0.5053 4.00%
2020-01-21 0 0.025 0.017 0.025 - - 0 0 - 0.500 0.340 0.500 - - 0 - 0.00%
2020-01-20 0 0.025 0.023 0.025 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2020-01-17 0 0.025 0.023 0.027 0.023 0.025 1,520,000 36,456 0.0240 0.500 0.460 0.540 0.460 0.500 76,000 0.4797 -7.41%
2020-01-16 0 0.027 0.024 0.034 - - 0 0 - 0.540 0.480 0.680 - - 0 - 0.00%
2020-01-15 0 0.027 0.025 0.034 - - 0 0 - 0.540 0.500 0.680 - - 0 - 0.00%
2020-01-14 0 0.027 0.026 0.034 0.027 0.028 420,000 11,460 0.0273 0.540 0.520 0.680 0.540 0.560 21,000 0.5457 -10.00%
2020-01-13 0 0.030 0.030 0.034 - - 0 0 - 0.600 0.600 0.680 - - 0 - 0.00%
2020-01-10 0 0.030 0.028 0.034 - - 0 0 - 0.600 0.560 0.680 - - 0 - 0.00%
2020-01-09 0 0.030 0.028 0.034 - - 0 0 - 0.600 0.560 0.680 - - 0 - 0.00%
2020-01-08 0 0.030 0.030 0.034 0.030 0.036 208,000 7,456 0.0358 0.600 0.600 0.680 0.600 0.720 10,400 0.7169 3.45%
2020-01-07 0 0.029 0.029 0.034 - - 0 0 - 0.580 0.580 0.680 - - 0 - 3.57%
2020-01-06 0 0.028 0.028 0.032 - - 0 0 - 0.560 0.560 0.640 - - 0 - 0.00%
2020-01-03 0 0.028 0.028 0.035 - - 0 0 - 0.560 0.560 0.700 - - 0 - 0.00%
2020-01-02 0 0.028 0.028 0.035 0.028 0.028 52,000 1,456 0.0280 0.560 0.560 0.700 0.560 0.560 2,600 0.5600 -3.45%
2019-12-31 0 0.029 0.029 0.035 - - 0 0 - 0.580 0.580 0.700 - - 0 - 0.00%
2019-12-30 0 0.029 0.029 0.036 0.029 0.029 8,000 232 0.0290 0.580 0.580 0.720 0.580 0.580 400 0.5800 0.00%
2019-12-27 0 0.029 0.029 0.037 - - 0 0 - 0.580 0.580 0.740 - - 0 - 0.00%
2019-12-24 0 0.029 0.029 0.038 - - 0 0 - 0.580 0.580 0.760 - - 0 - 0.00%
2019-12-23 0 0.029 0.029 0.033 0.028 0.028 44,000 1,232 0.0280 0.580 0.580 0.660 0.560 0.560 2,200 0.5600 -14.71%
2019-12-20 0 0.034 0.026 0.034 - - 0 0 - 0.680 0.520 0.680 - - 0 - 0.00%
2019-12-19 0 0.034 0.030 0.034 0.030 0.036 712,000 23,932 0.0336 0.680 0.600 0.680 0.600 0.720 35,600 0.6722 21.43%
2019-12-18 0 0.028 0.023 0.028 0.023 0.028 640,000 15,720 0.0246 0.560 0.460 0.560 0.460 0.560 32,000 0.4913 0.00%
2019-12-17 0 0.028 0.022 0.030 - - 0 0 - 0.560 0.440 0.600 - - 0 - 0.00%
2019-12-16 0 0.028 0.019 0.029 - - 0 0 - 0.560 0.380 0.580 - - 0 - 0.00%
2019-12-13 0 0.028 0.022 0.029 - - 0 0 - 0.560 0.440 0.580 - - 0 - 0.00%
2019-12-12 0 0.028 0.023 0.029 - - 0 0 - 0.560 0.460 0.580 - - 0 - 0.00%
2019-12-11 0 0.028 0.025 0.029 - - 0 0 - 0.560 0.500 0.580 - - 0 - 0.00%
2019-12-10 0 0.028 0.025 0.029 - - 20 0 - 0.560 0.500 0.580 - - 1 - 0.00%
2019-12-09 0 0.028 0.025 0.029 - - 0 0 - 0.560 0.500 0.580 - - 0 - 0.00%
2019-12-06 0 0.028 0.024 0.030 - - 0 0 - 0.560 0.480 0.600 - - 0 - 0.00%
2019-12-05 0 0.028 0.025 0.029 0.026 0.028 1,888,000 49,584 0.0263 0.560 0.500 0.580 0.520 0.560 94,400 0.5253 7.69%
2019-12-04 0 0.026 0.025 0.026 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2019-12-03 0 0.026 0.025 0.026 0.024 0.026 2,532,000 61,660 0.0244 0.520 0.500 0.520 0.480 0.520 126,600 0.4870 -7.14%
2019-12-02 0 0.028 0.025 0.030 0.024 0.028 540,000 13,248 0.0245 0.560 0.500 0.600 0.480 0.560 27,000 0.4907 -3.45%
2019-11-29 0 0.029 0.025 0.032 - - 0 0 - 0.580 0.500 0.640 - - 0 - 0.00%
2019-11-28 0 0.029 0.024 0.029 0.023 0.030 1,312,000 36,128 0.0275 0.580 0.480 0.580 0.460 0.600 65,600 0.5507 7.41%
2019-11-27 0 0.027 0.022 0.034 - - 0 0 - 0.540 0.440 0.680 - - 0 - 0.00%
2019-11-26 0 0.027 0.026 0.034 - - 0 0 - 0.540 0.520 0.680 - - 0 - 0.00%
2019-11-25 0 0.027 0.026 0.034 - - 0 0 - 0.540 0.520 0.680 - - 0 - 0.00%
2019-11-22 0 0.027 0.026 0.035 0.027 0.027 164,000 4,428 0.0270 0.540 0.520 0.700 0.540 0.540 8,200 0.5400 -10.00%
2019-11-21 0 0.030 0.026 0.030 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2019-11-20 0 0.030 0.025 0.030 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2019-11-19 0 0.030 0.025 0.032 - - 0 0 - 0.600 0.500 0.640 - - 0 - 0.00%
2019-11-18 0 0.030 0.026 0.033 0.030 0.030 360,000 10,320 0.0287 0.600 0.520 0.660 0.600 0.600 18,000 0.5733 11.11%
2019-11-15 0 0.027 0.027 0.032 0.027 0.027 876,000 23,828 0.0272 0.540 0.540 0.640 0.540 0.540 43,800 0.5440 -22.86%
2019-11-14 0 0.035 0.025 0.041 - - 0 0 - 0.700 0.500 0.820 - - 0 - 0.00%
2019-11-13 0 0.035 0.025 0.041 - - 0 0 - 0.700 0.500 0.820 - - 0 - 0.00%
2019-11-12 0 0.035 0.035 0.041 - - 0 0 - 0.700 0.700 0.820 - - 0 - 0.00%
2019-11-11 0 0.035 0.035 0.040 - - 0 0 - 0.700 0.700 0.800 - - 0 - 0.00%
2019-11-08 0 0.035 0.035 0.041 - - 0 0 - 0.700 0.700 0.820 - - 0 - 0.00%
2019-11-07 0 0.035 0.035 0.041 - - 0 0 - 0.700 0.700 0.820 - - 0 - 2.94%
2019-11-06 0 0.034 0.034 0.041 - - 0 0 - 0.680 0.680 0.820 - - 0 - 0.00%
2019-11-05 0 0.034 0.034 0.041 - - 0 0 - 0.680 0.680 0.820 - - 0 - 0.00%
2019-11-04 0 0.034 0.034 0.041 - - 0 0 - 0.680 0.680 0.820 - - 0 - 0.00%
2019-11-01 0 0.034 0.026 0.034 - - 0 0 - 0.680 0.520 0.680 - - 0 - 0.00%
2019-10-31 0 0.034 0.030 0.041 0.032 0.034 40,000 1,320 0.0330 0.680 0.600 0.820 0.640 0.680 2,000 0.6600 -8.11%
2019-10-30 0 0.037 0.037 0.043 0.033 0.041 72,000 2,440 0.0339 0.740 0.740 0.860 0.660 0.820 3,600 0.6778 -11.90%
2019-10-29 0 0.042 0.035 0.042 - - 0 0 - 0.840 0.700 0.840 - - 0 - 0.00%
2019-10-28 0 0.042 0.036 0.043 - - 0 0 - 0.840 0.720 0.860 - - 0 - 0.00%
2019-10-25 0 0.042 0.038 0.043 0.038 0.042 724,000 27,792 0.0384 0.840 0.760 0.860 0.760 0.840 36,200 0.7677 -2.33%
2019-10-24 0 0.043 0.036 0.045 - - 0 0 - 0.860 0.720 0.900 - - 0 - 0.00%
2019-10-23 0 0.043 0.036 0.045 - - 0 0 - 0.860 0.720 0.900 - - 0 - 0.00%
2019-10-22 0 0.043 0.035 0.045 - - 0 0 - 0.860 0.700 0.900 - - 0 - 0.00%
2019-10-21 0 0.043 0.037 0.043 - - 0 0 - 0.860 0.740 0.860 - - 0 - 0.00%
2019-10-18 0 0.043 0.036 0.045 0.043 0.044 584,000 25,328 0.0434 0.860 0.720 0.900 0.860 0.880 29,200 0.8674 10.26%
2019-10-17 0 0.039 0.035 0.044 - - 0 0 - 0.780 0.700 0.880 - - 0 - 0.00%
2019-10-16 0 0.039 0.030 0.044 - - 0 0 - 0.780 0.600 0.880 - - 0 - 0.00%
2019-10-15 0 0.039 0.036 0.044 0.039 0.039 600,000 23,400 0.0390 0.780 0.720 0.880 0.780 0.780 30,000 0.7800 -13.33%
2019-10-14 0 0.045 0.030 0.045 - - 0 0 - 0.900 0.600 0.900 - - 0 - 0.00%
2019-10-11 0 0.045 0.030 0.045 - - 0 0 - 0.900 0.600 0.900 - - 0 - 0.00%
2019-10-10 0 0.045 0.030 0.045 - - 0 0 - 0.900 0.600 0.900 - - 0 - 0.00%
2019-10-09 0 0.045 0.031 0.045 - - 0 0 - 0.900 0.620 0.900 - - 0 - 0.00%
2019-10-08 0 0.045 0.038 0.045 - - 0 0 - 0.900 0.760 0.900 - - 0 - 0.00%
2019-10-04 0 0.045 0.038 0.045 - - 0 0 - 0.900 0.760 0.900 - - 0 - 0.00%
2019-10-03 0 0.045 0.039 0.045 - - 0 0 - 0.900 0.780 0.900 - - 0 - 0.00%
2019-10-02 0 0.045 0.038 0.045 0.044 0.045 1,164,000 51,224 0.0440 0.900 0.760 0.900 0.880 0.900 58,200 0.8801 0.00%
2019-09-30 0 0.045 0.038 0.045 - - 0 0 - 0.900 0.760 0.900 - - 0 - 0.00%
2019-09-27 0 0.045 0.041 0.045 - - 0 0 - 0.900 0.820 0.900 - - 0 - 0.00%
2019-09-26 0 0.045 0.036 0.045 0.044 0.045 2,012,000 74,568 0.0371 0.900 0.720 0.900 0.880 0.900 100,600 0.7412 0.00%
2019-09-25 0 0.045 0.036 0.045 - - 0 0 - 0.900 0.720 0.900 - - 0 - 0.00%
2019-09-24 0 0.045 0.036 0.045 0.045 0.045 152,000 6,840 0.0450 0.900 0.720 0.900 0.900 0.900 7,600 0.9000 9.76%
2019-09-23 0 0.041 0.041 0.045 - - 0 0 - 0.820 0.820 0.900 - - 0 - 0.00%
2019-09-20 0 0.041 0.041 0.045 - - 0 0 - 0.820 0.820 0.900 - - 0 - 0.00%
2019-09-19 0 0.041 0.041 0.045 0.041 0.045 4,136,000 171,104 0.0414 0.820 0.820 0.900 0.820 0.900 206,800 0.8274 0.00%
2019-09-18 0 0.041 0.041 0.045 - - 20,000 880 0.0440 0.820 0.820 0.900 - - 1,000 0.8800 2.50%
2019-09-17 0 0.040 0.040 0.042 0.040 0.045 5,626,000 237,200 0.0422 0.800 0.800 0.840 0.800 0.900 281,300 0.8432 -11.11%
2019-09-16 0 0.045 0.041 0.045 - - 0 0 - 0.900 0.820 0.900 - - 0 - 0.00%
2019-09-13 0 0.045 0.040 0.045 0.045 0.045 840,000 37,800 0.0450 0.900 0.800 0.900 0.900 0.900 42,000 0.9000 4.65%
2019-09-12 0 0.043 0.039 0.045 0.043 0.043 156,000 6,652 0.0426 0.860 0.780 0.900 0.860 0.860 7,800 0.8528 2.38%
2019-09-11 0 0.042 0.033 0.044 - - 0 0 - 0.840 0.660 0.880 - - 0 - 0.00%
2019-09-10 0 0.042 0.042 0.044 0.039 0.040 184,000 7,276 0.0395 0.840 0.840 0.880 0.780 0.800 9,200 0.7909 2.44%
2019-09-09 0 0.041 0.030 0.044 - - 0 0 - 0.820 0.600 0.880 - - 0 - 0.00%
2019-09-06 0 0.041 0.039 0.041 0.041 0.042 304,000 12,496 0.0411 0.820 0.780 0.820 0.820 0.840 15,200 0.8221 -8.89%
2019-09-05 0 0.045 0.041 0.045 0.045 0.045 176,000 7,920 0.0450 0.900 0.820 0.900 0.900 0.900 8,800 0.9000 2.27%
2019-09-04 0 0.044 0.041 0.045 0.041 0.044 52,000 2,228 0.0428 0.880 0.820 0.900 0.820 0.880 2,600 0.8569 -4.35%
2019-09-03 0 0.046 0.042 0.046 0.042 0.046 996,000 45,580 0.0458 0.920 0.840 0.920 0.840 0.920 49,800 0.9153 -2.13%
2019-09-02 0 0.047 0.043 0.047 - - 1,700 64 0.0376 0.940 0.860 0.940 - - 85 0.7529 0.00%
2019-08-30 0 0.047 0.038 0.047 0.041 0.055 2,428,000 119,204 0.0491 0.940 0.760 0.940 0.820 1.100 121,400 0.9819 9.30%
2019-08-29 0 0.043 0.039 0.043 0.043 0.043 244,000 10,492 0.0430 0.860 0.780 0.860 0.860 0.860 12,200 0.8600 0.00%
2019-08-28 0 0.043 0.034 0.043 0.040 0.043 1,372,000 55,312 0.0403 0.860 0.680 0.860 0.800 0.860 68,600 0.8063 0.00%
2019-08-27 0 0.043 0.040 0.043 0.040 0.046 3,644,000 155,500 0.0427 0.860 0.800 0.860 0.800 0.920 182,200 0.8535 0.00%
2019-08-26 0 0.043 0.039 0.043 0.042 0.043 5,592,000 239,516 0.0428 0.860 0.780 0.860 0.840 0.860 279,600 0.8566 2.38%
2019-08-23 0 0.042 0.041 0.043 0.041 0.050 14,736,000 635,452 0.0431 0.840 0.820 0.860 0.820 1.000 736,800 0.8624 -2.33%
2019-08-22 0 0.043 0.041 0.043 0.041 0.043 428,000 18,356 0.0429 0.860 0.820 0.860 0.820 0.860 21,400 0.8578 -4.44%
2019-08-21 0 0.045 0.041 0.045 0.043 0.045 4,600,000 202,196 0.0440 0.900 0.820 0.900 0.860 0.900 230,000 0.8791 12.50%
2019-08-20 0 0.040 0.041 0.045 0.038 0.045 260,000 10,580 0.0407 0.800 0.820 0.900 0.760 0.900 13,000 0.8138 -13.04%
2019-08-19 0 0.046 0.037 0.047 - - 0 0 - 0.920 0.740 0.940 - - 0 - 0.00%
2019-08-16 0 0.046 0.039 0.047 0.046 0.046 200,000 9,200 0.0460 0.920 0.780 0.940 0.920 0.920 10,000 0.9200 2.22%
2019-08-15 0 0.045 0.043 0.049 0.042 0.049 1,468,000 65,832 0.0448 0.900 0.860 0.980 0.840 0.980 73,400 0.8969 -18.18%
2019-08-14 0 0.055 0.047 0.055 - - 0 0 - 1.100 0.940 1.100 - - 0 - -3.51%
2019-08-13 0 0.057 0.052 0.064 0.045 0.057 1,884,000 98,868 0.0525 1.140 1.040 1.280 0.900 1.140 94,200 1.0496 -20.83%
2019-08-12 0 0.072 0.053 0.080 0.050 0.086 1,348,000 94,072 0.0698 1.440 1.060 1.600 1.000 1.720 67,400 1.3957 67.44%
2019-08-09 0 0.043 0.040 0.063 0.040 0.044 3,992,000 168,640 0.0422 0.860 0.800 1.260 0.800 0.880 199,600 0.8449 0.00%
2019-08-08 0 0.043 0.030 0.043 - - 0 0 - 0.860 0.600 0.860 - - 0 - 0.00%
2019-08-07 0 0.043 0.033 0.043 0.043 0.046 2,448,000 105,948 0.0433 0.860 0.660 0.860 0.860 0.920 122,400 0.8656 0.00%
2019-08-06 0 0.043 0.035 0.043 - - 0 0 - 0.860 0.700 0.860 - - 0 - 0.00%
2019-08-05 0 0.043 0.036 0.043 - - 0 0 - 0.860 0.720 0.860 - - 0 - 0.00%
2019-08-02 0 0.043 0.037 0.045 - - 8,000 352 0.0440 0.860 0.740 0.900 - - 400 0.8800 0.00%
2019-08-01 0 0.043 0.040 0.046 0.043 0.043 52,000 2,236 0.0430 0.860 0.800 0.920 0.860 0.860 2,600 0.8600 0.00%
2019-07-31 0 0.043 0.040 0.046 - - 0 0 - 0.860 0.800 0.920 - - 0 - 0.00%
2019-07-30 0 0.043 0.040 0.070 0.043 0.048 1,860,000 85,436 0.0459 0.860 0.800 1.400 0.860 0.960 93,000 0.9187 -10.42%
2019-07-29 0 0.048 0.043 0.048 0.048 0.048 120,000 5,760 0.0480 0.960 0.860 0.960 0.960 0.960 6,000 0.9600 0.00%
2019-07-26 0 0.048 0.041 0.048 0.048 0.048 84,000 4,032 0.0480 0.960 0.820 0.960 0.960 0.960 4,200 0.9600 -2.04%
2019-07-25 0 0.049 0.043 0.050 - - 24,000 1,152 0.0480 0.980 0.860 1.000 - - 1,200 0.9600 0.00%
2019-07-24 0 0.049 0.037 0.050 0.049 0.050 112,000 5,568 0.0497 0.980 0.740 1.000 0.980 1.000 5,600 0.9943 2.08%
2019-07-23 0 0.048 0.038 0.050 - - 0 0 - 0.960 0.760 1.000 - - 0 - 0.00%
2019-07-22 0 0.048 0.046 0.051 0.048 0.050 348,000 16,728 0.0481 0.960 0.920 1.020 0.960 1.000 17,400 0.9614 -4.00%
2019-07-19 0 0.050 0.042 0.051 0.050 0.051 2,300,000 115,344 0.0501 1.000 0.840 1.020 1.000 1.020 115,000 1.0030 0.00%
2019-07-18 0 0.050 0.046 0.050 0.050 0.050 368,000 18,400 0.0500 1.000 0.920 1.000 1.000 1.000 18,400 1.0000 0.00%
2019-07-17 0 0.050 0.046 0.050 0.050 0.050 500,000 25,000 0.0500 1.000 0.920 1.000 1.000 1.000 25,000 1.0000 0.00%
2019-07-16 0 0.050 0.041 0.050 - - 0 0 - 1.000 0.820 1.000 - - 0 - 0.00%
2019-07-15 0 0.050 0.046 0.050 0.052 0.052 44,000 2,272 0.0516 1.000 0.920 1.000 1.040 1.040 2,200 1.0327 4.17%
2019-07-12 0 0.048 0.046 0.053 0.048 0.056 2,584,000 132,844 0.0514 0.960 0.920 1.060 0.960 1.120 129,200 1.0282 0.00%
2019-07-11 0 0.048 0.047 0.053 0.048 0.053 2,500,000 124,000 0.0496 0.960 0.940 1.060 0.960 1.060 125,000 0.9920 -2.04%
2019-07-10 0 0.049 0.049 0.079 0.047 0.049 40,000 1,928 0.0482 0.980 0.980 1.580 0.940 0.980 2,000 0.9640 0.00%
2019-07-09 0 0.049 0.049 0.069 - - 0 0 - 0.980 0.980 1.380 - - 0 - 8.89%
2019-07-08 0 0.045 0.043 0.087 0.045 0.070 36,000 1,840 0.0511 0.900 0.860 1.740 0.900 1.400 1,800 1.0222 -15.09%
2019-07-05 0 0.053 0.053 0.070 0.050 0.060 196,000 10,424 0.0532 1.060 1.060 1.400 1.000 1.200 9,800 1.0637 -1.85%
2019-07-04 0 0.054 0.054 0.069 0.052 0.052 80,000 4,160 0.0520 1.080 1.080 1.380 1.040 1.040 4,000 1.0400 -1.82%
2019-07-03 0 0.055 0.044 0.071 - - 0 0 - 1.100 0.880 1.420 - - 0 - 0.00%
2019-07-02 0 0.055 0.055 0.075 0.053 0.061 32,000 1,840 0.0575 1.100 1.100 1.500 1.060 1.220 1,600 1.1500 -5.17%
2019-06-28 0 0.058 0.058 0.068 0.055 0.070 132,000 9,040 0.0685 1.160 1.160 1.360 1.100 1.400 6,600 1.3697 7.41%
2019-06-27 0 0.054 0.054 0.068 0.052 0.077 16,000 1,008 0.0630 1.080 1.080 1.360 1.040 1.540 800 1.2600 10.20%
2019-06-26 0 0.049 0.049 0.070 - - 0 0 - 0.980 0.980 1.400 - - 0 - 0.00%
2019-06-25 0 0.049 0.049 0.075 0.049 0.056 388,000 19,040 0.0491 0.980 0.980 1.500 0.980 1.120 19,400 0.9814 -14.04%
2019-06-24 0 0.057 0.053 0.070 - - 0 0 - 1.140 1.060 1.400 - - 0 - 0.00%
2019-06-21 0 0.057 0.057 0.071 0.057 0.075 24,000 1,440 0.0600 1.140 1.140 1.420 1.140 1.500 1,200 1.2000 0.00%
2019-06-20 0 0.057 0.057 0.096 0.055 0.057 384,000 21,880 0.0570 1.140 1.140 1.920 1.100 1.140 19,200 1.1396 5.56%
2019-06-19 0 0.054 0.054 0.073 0.052 0.075 280,000 18,128 0.0647 1.080 1.080 1.460 1.040 1.500 14,000 1.2949 -3.57%
2019-06-18 0 0.056 0.056 0.100 - - 0 0 - 1.120 1.120 2.000 - - 0 - 1.82%
2019-06-17 0 0.055 0.055 0.070 - - 0 0 - 1.100 1.100 1.400 - - 0 - 5.77%
2019-06-14 0 0.052 0.052 0.100 - - 0 0 - 1.040 1.040 2.000 - - 0 - 0.00%
2019-06-13 0 0.052 0.042 - - - 0 0 - 1.040 0.840 - - - 0 - 0.00%
2019-06-12 0 0.052 0.044 0.070 - - 0 0 - 1.040 0.880 1.400 - - 0 - 0.00%
2019-06-11 0 0.052 0.052 0.054 0.052 0.052 24,000 1,248 0.0520 1.040 1.040 1.080 1.040 1.040 1,200 1.0400 -3.70%
2019-06-10 0 0.054 0.054 0.070 0.054 0.070 64,000 4,036 0.0631 1.080 1.080 1.400 1.080 1.400 3,200 1.2613 -16.92%
2019-06-06 0 0.065 0.052 0.070 - - 0 0 - 1.300 1.040 1.400 - - 0 - 0.00%
2019-06-05 0 0.065 0.059 0.070 - - 0 0 - 1.300 1.180 1.400 - - 0 - 0.00%
2019-06-04 0 0.065 0.046 0.066 - - 0 0 - 1.300 0.920 1.320 - - 0 - 0.00%
2019-06-03 0 0.065 0.051 0.065 - - 0 0 - 1.300 1.020 1.300 - - 0 - 0.00%
2019-05-31 0 0.065 0.054 0.065 0.065 0.065 44,000 2,860 0.0650 1.300 1.080 1.300 1.300 1.300 2,200 1.3000 -4.41%
2019-05-30 0 0.068 0.057 - 0.051 0.068 768,000 44,168 0.0575 1.360 1.140 - 1.020 1.360 38,400 1.1502 17.24%
2019-05-29 0 0.058 0.058 0.065 0.058 0.060 472,000 27,660 0.0586 1.160 1.160 1.300 1.160 1.200 23,600 1.1720 0.00%
2019-05-28 0 0.058 0.058 0.070 0.054 0.075 56,000 3,236 0.0578 1.160 1.160 1.400 1.080 1.500 2,800 1.1557 -22.67%
2019-05-27 0 0.075 0.058 0.075 0.084 0.090 44,000 3,776 0.0858 1.500 1.160 1.500 1.680 1.800 2,200 1.7164 22.95%
2019-05-24 0 0.061 0.056 0.070 0.053 0.061 992,000 56,536 0.0570 1.220 1.120 1.400 1.060 1.220 49,600 1.1398 -14.08%
2019-05-23 0 0.071 0.057 0.094 - - 0 0 - 1.420 1.140 1.880 - - 0 - 0.00%
2019-05-22 0 0.071 0.056 0.095 - - 4,000 320 0.0800 1.420 1.120 1.900 - - 200 1.6000 0.00%
2019-05-21 0 0.071 0.056 0.091 - - 0 0 - 1.420 1.120 1.820 - - 0 - 0.00%
2019-05-20 0 0.071 0.071 0.077 0.063 0.071 84,000 5,692 0.0678 1.420 1.420 1.540 1.260 1.420 4,200 1.3552 1.43%
2019-05-17 0 0.070 0.067 0.099 - - 0 0 - 1.400 1.340 1.980 - - 0 - 0.00%
2019-05-16 0 0.070 0.065 0.097 - - 0 0 - 1.400 1.300 1.940 - - 0 - 0.00%
2019-05-15 0 0.070 0.063 0.077 - - 0 0 - 1.400 1.260 1.540 - - 0 - 0.00%
2019-05-14 0 0.070 0.063 0.085 - - 0 0 - 1.400 1.260 1.700 - - 0 - 0.00%
2019-05-10 0 0.070 0.065 0.075 0.070 0.070 28,000 1,960 0.0700 1.400 1.300 1.500 1.400 1.400 1,400 1.4000 -9.09%
2019-05-09 0 0.077 0.065 0.100 0.073 0.073 48,000 3,504 0.0730 1.540 1.300 2.000 1.460 1.460 2,400 1.4600 0.00%
2019-05-08 0 0.077 0.065 0.077 - - 0 0 - 1.540 1.300 1.540 - - 0 - 0.00%
2019-05-07 0 0.077 0.065 0.096 - - 0 0 - 1.540 1.300 1.920 - - 0 - 0.00%
2019-05-06 0 0.077 0.065 0.082 0.065 0.077 208,000 15,956 0.0767 1.540 1.300 1.640 1.300 1.540 10,400 1.5342 0.00%
2019-05-03 0 0.077 0.075 0.082 0.066 0.100 248,000 17,468 0.0704 1.540 1.500 1.640 1.320 2.000 12,400 1.4087 -20.62%
2019-05-02 0 0.097 0.069 0.099 - - 0 0 - 1.940 1.380 1.980 - - 0 - 0.00%
2019-04-30 0 0.097 0.080 0.097 - - 0 0 - 1.940 1.600 1.940 - - 0 - 0.00%
2019-04-29 0 0.097 0.070 0.097 0.065 0.097 8,000 648 0.0810 1.940 1.400 1.940 1.300 1.940 400 1.6200 15.48%
2019-04-26 0 0.084 0.066 0.100 - - 0 0 - 1.680 1.320 2.000 - - 0 - 0.00%
2019-04-25 0 0.084 0.066 0.095 - - 0 0 - 1.680 1.320 1.900 - - 0 - 0.00%
2019-04-24 0 0.084 0.064 0.084 - - 0 0 - 1.680 1.280 1.680 - - 0 - 0.00%
2019-04-23 0 0.084 0.063 0.084 0.084 0.084 36,000 3,024 0.0840 1.680 1.260 1.680 1.680 1.680 1,800 1.6800 0.00%
2019-04-18 0 0.084 0.075 0.098 0.083 0.084 64,000 5,332 0.0833 1.680 1.500 1.960 1.660 1.680 3,200 1.6663 10.53%
2019-04-17 0 0.076 0.076 0.099 0.071 0.071 40,000 2,840 0.0710 1.520 1.520 1.980 1.420 1.420 2,000 1.4200 -20.00%
2019-04-16 0 0.095 0.070 0.105 - - 0 0 - 1.900 1.400 2.100 - - 0 - 0.00%
2019-04-15 0 0.095 0.095 0.099 0.092 0.100 124,000 12,276 0.0990 1.900 1.900 1.980 1.840 2.000 6,200 1.9800 -20.17%
2019-04-12 0 0.119 0.088 0.119 - - 0 0 - 2.380 1.760 2.380 - - 0 - 0.00%
2019-04-11 0 0.119 0.088 0.119 - - 0 0 - 2.380 1.760 2.380 - - 0 - 0.00%
2019-04-10 0 0.119 0.085 0.131 - - 0 0 - 2.380 1.700 2.620 - - 0 - 0.00%
2019-04-09 0 0.119 0.086 0.120 0.110 0.120 1,304,000 154,280 0.1183 2.380 1.720 2.400 2.200 2.400 65,200 2.3663 -5.56%
2019-04-08 0 0.126 0.085 0.136 - - 0 0 - 2.520 1.700 2.720 - - 0 - 0.00%
2019-04-04 0 0.126 0.085 0.138 - - 0 0 - 2.520 1.700 2.760 - - 0 - 0.00%
2019-04-03 0 0.126 0.085 0.138 - - 0 0 - 2.520 1.700 2.760 - - 0 - 0.00%
2019-04-02 0 0.126 0.085 0.138 - - 0 0 - 2.520 1.700 2.760 - - 0 - 0.00%
2019-04-01 0 0.126 0.089 0.126 0.132 0.132 28,000 3,356 0.1199 2.520 1.780 2.520 2.640 2.640 1,400 2.3971 -8.03%
2019-03-29 0 0.137 0.088 0.137 - - 0 0 - 2.740 1.760 2.740 - - 0 - 0.00%
2019-03-28 0 0.137 0.085 0.142 - - 0 0 - 2.740 1.700 2.840 - - 0 - 0.00%
2019-03-27 0 0.137 0.088 0.140 - - 0 0 - 2.740 1.760 2.800 - - 0 - 0.00%
2019-03-26 0 0.137 0.089 0.137 0.136 0.137 8,000 1,092 0.1365 2.740 1.780 2.740 2.720 2.740 400 2.7300 -0.72%
2019-03-25 0 0.138 0.110 0.138 - - 0 0 - 2.760 2.200 2.760 - - 0 - 0.00%
2019-03-22 0 0.138 0.138 0.140 0.101 0.140 2,020,000 234,788 0.1162 2.760 2.760 2.800 2.020 2.800 101,000 2.3246 -0.72%
2019-03-21 0 0.139 0.095 0.139 0.084 0.140 16,000 1,568 0.0980 2.780 1.900 2.780 1.680 2.800 800 1.9600 0.72%
2019-03-20 0 0.138 0.100 0.138 - - 0 0 - 2.760 2.000 2.760 - - 0 - 0.00%
2019-03-19 0 0.138 0.100 0.138 - - 0 0 - 2.760 2.000 2.760 - - 0 - -1.43%
2019-03-18 0 0.140 0.135 0.140 0.135 0.140 128,000 17,380 0.1358 2.800 2.700 2.800 2.700 2.800 6,400 2.7156 3.70%
2019-03-15 0 0.135 0.125 0.135 - - 0 0 - 2.700 2.500 2.700 - - 0 - 0.00%
2019-03-14 0 0.135 0.125 0.135 0.125 0.135 2,328,000 291,104 0.1250 2.700 2.500 2.700 2.500 2.700 116,400 2.5009 0.00%
2019-03-13 0 0.135 0.128 0.135 0.135 0.136 296,000 40,244 0.1360 2.700 2.560 2.700 2.700 2.720 14,800 2.7192 -0.74%
2019-03-12 0 0.136 0.125 0.136 0.125 0.137 3,060,000 386,900 0.1264 2.720 2.500 2.720 2.500 2.740 153,000 2.5288 8.80%
2019-03-11 0 0.125 0.125 0.130 0.120 0.130 652,000 79,960 0.1226 2.500 2.500 2.600 2.400 2.600 32,600 2.4528 4.17%
2019-03-08 0 0.120 0.104 0.120 0.119 0.120 88,000 10,476 0.1190 2.400 2.080 2.400 2.380 2.400 4,400 2.3809 0.84%
2019-03-07 0 0.119 0.115 0.119 0.100 0.120 1,440,000 170,636 0.1185 2.380 2.300 2.380 2.000 2.400 72,000 2.3699 19.00%
2019-03-06 0 0.100 0.098 0.100 0.098 0.100 208,000 20,428 0.0982 2.000 1.960 2.000 1.960 2.000 10,400 1.9642 5.26%
2019-03-05 0 0.095 0.074 0.095 0.089 0.095 1,468,000 136,820 0.0932 1.900 1.480 1.900 1.780 1.900 73,400 1.8640 5.56%
2019-03-04 0 0.090 0.064 0.098 0.078 0.090 384,000 30,292 0.0789 1.800 1.280 1.960 1.560 1.800 19,200 1.5777 20.00%
2019-03-01 0 0.075 0.070 0.075 - - 0 0 - 1.500 1.400 1.500 - - 0 - -1.32%
2019-02-28 0 0.076 0.070 0.076 - - 0 0 - 1.520 1.400 1.520 - - 0 - 0.00%
2019-02-27 0 0.076 0.072 0.084 - - 0 0 - 1.520 1.440 1.680 - - 0 - 0.00%
2019-02-26 0 0.076 0.058 0.080 0.071 0.076 84,000 5,984 0.0712 1.520 1.160 1.600 1.420 1.520 4,200 1.4248 7.04%
2019-02-25 0 0.071 0.071 0.080 0.071 0.071 160,000 11,360 0.0710 1.420 1.420 1.600 1.420 1.420 8,000 1.4200 -5.33%
2019-02-22 0 0.075 0.075 0.080 0.075 0.075 56,000 4,200 0.0750 1.500 1.500 1.600 1.500 1.500 2,800 1.5000 1.35%
2019-02-21 0 0.074 0.071 0.074 - - 0 0 - 1.480 1.420 1.480 - - 0 - 0.00%
2019-02-20 0 0.074 0.071 0.076 0.071 0.080 296,000 22,164 0.0749 1.480 1.420 1.520 1.420 1.600 14,800 1.4976 -8.64%
2019-02-19 0 0.081 0.072 0.082 0.074 0.081 232,000 17,224 0.0742 1.620 1.440 1.640 1.480 1.620 11,600 1.4848 10.96%
2019-02-18 0 0.073 0.073 0.078 0.071 0.085 352,000 26,108 0.0742 1.460 1.460 1.560 1.420 1.700 17,600 1.4834 -8.75%
2019-02-15 0 0.080 0.069 0.080 0.074 0.081 428,000 31,772 0.0742 1.600 1.380 1.600 1.480 1.620 21,400 1.4847 11.11%
2019-02-14 0 0.072 0.072 0.075 0.070 0.070 100,000 7,000 0.0700 1.440 1.440 1.500 1.400 1.400 5,000 1.4000 -1.37%
2019-02-13 0 0.073 0.070 0.076 0.073 0.075 208,000 15,440 0.0742 1.460 1.400 1.520 1.460 1.500 10,400 1.4846 4.29%
2019-02-12 0 0.070 0.070 0.075 - - 0 0 - 1.400 1.400 1.500 - - 0 - 0.00%
2019-02-11 0 0.070 0.069 0.076 - - 0 0 - 1.400 1.380 1.520 - - 0 - 0.00%
2019-02-08 0 0.070 0.070 0.078 - - 0 0 - 1.400 1.400 1.560 - - 0 - 0.00%
2019-02-04 0 0.070 0.068 0.073 - - 0 0 - 1.400 1.360 1.460 - - 0 - 0.00%
2019-02-01 0 0.070 0.067 0.076 - - 0 0 - 1.400 1.340 1.520 - - 0 - 0.00%
2019-01-31 0 0.070 0.063 0.076 - - 0 0 - 1.400 1.260 1.520 - - 0 - 0.00%
2019-01-30 0 0.070 0.068 0.076 0.070 0.070 8,000 560 0.0700 1.400 1.360 1.520 1.400 1.400 400 1.4000 0.00%
2019-01-29 0 0.070 0.070 0.076 - - 0 0 - 1.400 1.400 1.520 - - 0 - 0.00%
2019-01-28 0 0.070 0.070 0.076 0.066 0.066 88,000 5,808 0.0660 1.400 1.400 1.520 1.320 1.320 4,400 1.3200 -5.41%
2019-01-25 0 0.074 0.068 0.076 - - 0 0 - 1.480 1.360 1.520 - - 0 - 0.00%
2019-01-24 0 0.074 0.067 0.074 0.074 0.074 12,000 888 0.0740 1.480 1.340 1.480 1.480 1.480 600 1.4800 -1.33%
2019-01-23 0 0.075 0.066 0.075 0.068 0.075 284,000 19,740 0.0695 1.500 1.320 1.500 1.360 1.500 14,200 1.3901 10.29%
2019-01-22 0 0.068 0.068 0.076 0.065 0.071 180,000 11,952 0.0664 1.360 1.360 1.520 1.300 1.420 9,000 1.3280 -1.45%
2019-01-21 0 0.069 0.065 0.079 - - 28,000 1,960 0.0700 1.380 1.300 1.580 - - 1,400 1.4000 0.00%
2019-01-18 0 0.069 0.065 0.070 - - 0 0 - 1.380 1.300 1.400 - - 0 - 0.00%
2019-01-17 0 0.069 0.069 0.072 - - 0 0 - 1.380 1.380 1.440 - - 0 - 2.99%
2019-01-16 0 0.067 0.067 0.075 0.067 0.070 120,000 8,052 0.0671 1.340 1.340 1.500 1.340 1.400 6,000 1.3420 -9.46%
2019-01-15 0 0.074 0.069 0.074 0.071 0.074 204,000 14,496 0.0711 1.480 1.380 1.480 1.420 1.480 10,200 1.4212 4.23%
2019-01-14 0 0.071 0.071 0.077 0.069 0.072 252,000 17,788 0.0706 1.420 1.420 1.540 1.380 1.440 12,600 1.4117 -5.33%
2019-01-11 0 0.075 0.069 0.075 0.072 0.076 572,000 42,516 0.0743 1.500 1.380 1.500 1.440 1.520 28,600 1.4866 7.14%
2019-01-10 0 0.070 0.070 0.071 0.070 0.070 32,000 2,240 0.0700 1.400 1.400 1.420 1.400 1.400 1,600 1.4000 2.94%
2019-01-09 0 0.068 0.068 0.075 0.066 0.076 1,780,000 125,276 0.0704 1.360 1.360 1.500 1.320 1.520 89,000 1.4076 7.94%
2019-01-08 0 0.063 0.059 0.064 0.059 0.064 408,000 24,916 0.0611 1.260 1.180 1.280 1.180 1.280 20,400 1.2214 3.28%
2019-01-07 0 0.061 0.061 0.068 0.059 0.061 360,000 21,628 0.0601 1.220 1.220 1.360 1.180 1.220 18,000 1.2016 1.67%
2019-01-04 0 0.060 0.052 0.060 0.058 0.060 28,000 1,640 0.0586 1.200 1.040 1.200 1.160 1.200 1,400 1.1714 3.45%
2019-01-03 0 0.058 0.048 0.058 0.057 0.058 220,000 12,624 0.0574 1.160 0.960 1.160 1.140 1.160 11,000 1.1476 0.00%
2019-01-02 0 0.058 0.041 0.059 0.058 0.059 152,000 8,944 0.0588 1.160 0.820 1.180 1.160 1.180 7,600 1.1768 -3.33%
2018-12-31 0 0.060 0.050 0.060 0.060 0.060 328,000 19,680 0.0600 1.200 1.000 1.200 1.200 1.200 16,400 1.2000 9.09%
2018-12-28 0 0.055 0.048 0.055 - - 0 0 - 1.100 0.960 1.100 - - 0 - 0.00%
2018-12-27 0 0.055 0.055 0.061 0.055 0.060 416,000 23,648 0.0568 1.100 1.100 1.220 1.100 1.200 20,800 1.1369 -8.33%
2018-12-24 0 0.060 0.055 0.061 - - 0 0 - 1.200 1.100 1.220 - - 0 - 0.00%
2018-12-21 0 0.060 0.055 0.061 0.060 0.063 324,000 19,692 0.0608 1.200 1.100 1.220 1.200 1.260 16,200 1.2156 0.00%
2018-12-20 0 0.060 0.055 0.060 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2018-12-19 0 0.060 0.055 0.061 - - 0 0 - 1.200 1.100 1.220 - - 0 - 0.00%
2018-12-18 0 0.060 0.055 0.061 - - 0 0 - 1.200 1.100 1.220 - - 0 - 0.00%
2018-12-17 0 0.060 0.055 0.061 - - 0 0 - 1.200 1.100 1.220 - - 0 - 0.00%
2018-12-14 0 0.060 0.055 0.062 - - 0 0 - 1.200 1.100 1.240 - - 0 - 0.00%
2018-12-13 0 0.060 0.059 0.061 0.056 0.061 16,284,000 945,128 0.0580 1.200 1.180 1.220 1.120 1.220 814,200 1.1608 1.69%
2018-12-12 0 0.059 0.056 0.059 - - 0 0 - 1.180 1.120 1.180 - - 0 - -3.28%
2018-12-11 0 0.061 0.055 0.061 0.059 0.061 408,000 24,516 0.0601 1.220 1.100 1.220 1.180 1.220 20,400 1.2018 3.39%
2018-12-10 0 0.059 0.055 0.059 - - 0 0 - 1.180 1.100 1.180 - - 0 - -1.67%
2018-12-07 0 0.060 0.055 0.061 0.060 0.060 348,000 20,680 0.0594 1.200 1.100 1.220 1.200 1.200 17,400 1.1885 0.00%
2018-12-06 0 0.060 0.056 0.061 0.051 0.060 772,000 44,596 0.0578 1.200 1.120 1.220 1.020 1.200 38,600 1.1553 -3.23%
2018-12-05 0 0.062 0.058 0.062 0.058 0.062 212,000 12,320 0.0581 1.240 1.160 1.240 1.160 1.240 10,600 1.1623 5.08%
2018-12-04 0 0.059 0.055 0.059 0.046 0.060 2,636,000 142,872 0.0542 1.180 1.100 1.180 0.920 1.200 131,800 1.0840 0.00%
2018-12-03 0 0.059 0.059 0.063 0.050 0.086 11,876,000 716,080 0.0603 1.180 1.180 1.260 1.000 1.720 593,800 1.2059 -34.44%
2018-11-30 0 0.090 0.088 0.095 0.090 0.095 300,000 27,100 0.0903 1.800 1.760 1.900 1.800 1.900 15,000 1.8067 -5.26%
2018-11-29 0 0.095 0.085 0.095 0.095 0.095 44,000 4,180 0.0950 1.900 1.700 1.900 1.900 1.900 2,200 1.9000 3.26%
2018-11-28 0 0.092 0.084 0.096 0.088 0.092 1,152,000 105,716 0.0918 1.840 1.680 1.920 1.760 1.840 57,600 1.8353 8.24%
2018-11-27 0 0.085 0.085 0.092 0.084 0.087 68,000 5,736 0.0844 1.700 1.700 1.840 1.680 1.740 3,400 1.6871 -1.16%
2018-11-26 0 0.086 0.086 0.095 0.086 0.096 248,000 23,408 0.0944 1.720 1.720 1.900 1.720 1.920 12,400 1.8877 1.18%
2018-11-23 0 0.085 0.076 0.085 - - 0 0 - 1.700 1.520 1.700 - - 0 - -6.59%
2018-11-22 0 0.091 0.082 0.096 0.091 0.091 8,000 728 0.0910 1.820 1.640 1.920 1.820 1.820 400 1.8200 0.00%
2018-11-21 0 0.091 0.074 0.095 - - 0 0 - 1.820 1.480 1.900 - - 0 - 0.00%
2018-11-20 0 0.091 0.074 0.095 - - 0 0 - 1.820 1.480 1.900 - - 0 - 0.00%
2018-11-19 0 0.091 0.075 0.095 - - 0 0 - 1.820 1.500 1.900 - - 0 - 0.00%
2018-11-16 0 0.091 0.075 0.091 - - 0 0 - 1.820 1.500 1.820 - - 0 - 0.00%
2018-11-15 0 0.091 0.075 0.091 0.085 0.091 120,000 10,504 0.0875 1.820 1.500 1.820 1.700 1.820 6,000 1.7507 7.06%
2018-11-14 0 0.085 0.077 0.085 0.085 0.092 192,000 17,200 0.0896 1.700 1.540 1.700 1.700 1.840 9,600 1.7917 0.00%
2018-11-13 0 0.085 0.076 0.085 0.084 0.085 608,000 51,580 0.0848 1.700 1.520 1.700 1.680 1.700 30,400 1.6967 0.00%
2018-11-12 0 0.085 0.081 0.085 0.082 0.086 1,420,000 119,612 0.0842 1.700 1.620 1.700 1.640 1.720 71,000 1.6847 -10.53%
2018-11-09 0 0.095 0.084 0.095 0.095 0.095 44,000 4,180 0.0950 1.900 1.680 1.900 1.900 1.900 2,200 1.9000 5.56%
2018-11-08 0 0.090 0.085 0.095 - - 0 0 - 1.800 1.700 1.900 - - 0 - 0.00%
2018-11-07 0 0.090 0.085 0.100 0.090 0.090 200,000 18,000 0.0900 1.800 1.700 2.000 1.800 1.800 10,000 1.8000 -10.00%
2018-11-06 0 0.100 0.087 0.100 - - 0 0 - 2.000 1.740 2.000 - - 0 - 0.00%
2018-11-05 0 0.100 0.090 - - - 0 0 - 2.000 1.800 - - - 0 - 0.00%
2018-11-02 0 0.100 0.085 0.100 - - 0 0 - 2.000 1.700 2.000 - - 0 - 0.00%
2018-11-01 0 0.100 0.086 0.100 0.100 0.100 220,000 22,000 0.1000 2.000 1.720 2.000 2.000 2.000 11,000 2.0000 0.00%
2018-10-31 0 0.100 0.084 0.100 - - 0 0 - 2.000 1.680 2.000 - - 0 - 0.00%
2018-10-30 0 0.100 0.084 0.100 - - 0 0 - 2.000 1.680 2.000 - - 0 - 0.00%
2018-10-29 0 0.100 0.087 0.100 - - 0 0 - 2.000 1.740 2.000 - - 0 - 0.00%
2018-10-26 0 0.100 0.084 0.100 - - 0 0 - 2.000 1.680 2.000 - - 0 - 0.00%
2018-10-25 0 0.100 0.084 0.100 0.100 0.100 68,000 6,800 0.1000 2.000 1.680 2.000 2.000 2.000 3,400 2.0000 0.00%
2018-10-24 0 0.100 0.089 0.100 0.100 0.100 20,000 2,000 0.1000 2.000 1.780 2.000 2.000 2.000 1,000 2.0000 0.00%
2018-10-23 0 0.100 0.089 0.100 0.087 0.100 204,000 17,800 0.0873 2.000 1.780 2.000 1.740 2.000 10,200 1.7451 0.00%
2018-10-22 0 0.100 0.087 - - - 0 0 - 2.000 1.740 - - - 0 - 0.00%
2018-10-19 0 0.100 0.088 - - - 0 0 - 2.000 1.760 - - - 0 - 0.00%
2018-10-18 0 0.100 0.088 - - - 0 0 - 2.000 1.760 - - - 0 - 0.00%
2018-10-16 0 0.100 0.090 - - - 0 0 - 2.000 1.800 - - - 0 - 0.00%
2018-10-15 0 0.100 0.088 - - - 0 0 - 2.000 1.760 - - - 0 - 0.00%
2018-10-12 0 0.100 0.100 - 0.100 0.100 136,000 13,600 0.1000 2.000 2.000 - 2.000 2.000 6,800 2.0000 0.00%
2018-10-11 0 0.100 0.089 0.100 - - 0 0 - 2.000 1.780 2.000 - - 0 - 0.00%
2018-10-10 0 0.100 0.090 0.100 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2018-10-09 0 0.100 0.100 0.116 0.090 0.090 4,000,000 360,000 0.0900 2.000 2.000 2.320 1.800 1.800 200,000 1.8000 11.11%
2018-10-08 0 0.090 0.090 0.115 0.088 0.092 1,044,000 95,960 0.0919 1.800 1.800 2.300 1.760 1.840 52,200 1.8383 2.27%
2018-10-05 0 0.088 0.088 - 0.086 0.086 98,000 8,608 0.0878 1.760 1.760 - 1.720 1.720 4,900 1.7567 -7.37%
2018-10-04 0 0.095 0.089 - - - 0 0 - 1.900 1.780 - - - 0 - 0.00%
2018-10-03 0 0.095 0.087 0.118 0.085 0.095 224,000 20,160 0.0900 1.900 1.740 2.360 1.700 1.900 11,200 1.8000 0.00%
2018-10-02 0 0.095 0.085 - - - 0 0 - 1.900 1.700 - - - 0 - 0.00%
2018-09-28 0 0.095 0.090 0.119 0.087 0.095 400,000 36,400 0.0910 1.900 1.800 2.380 1.740 1.900 20,000 1.8200 2.15%
2018-09-27 0 0.093 0.087 - - - 0 0 - 1.860 1.740 - - - 0 - 0.00%
2018-09-26 0 0.093 0.093 0.116 0.093 0.093 24,000 2,232 0.0930 1.860 1.860 2.320 1.860 1.860 1,200 1.8600 0.00%
2018-09-24 0 0.093 0.087 - 0.085 0.093 98,000 8,702 0.0888 1.860 1.740 - 1.700 1.860 4,900 1.7759 0.00%
2018-09-21 0 0.093 0.090 - - - 0 0 - 1.860 1.800 - - - 0 - 0.00%
2018-09-20 0 0.093 0.084 0.098 - - 0 0 - 1.860 1.680 1.960 - - 0 - 0.00%
2018-09-19 0 0.093 0.090 0.117 - - 0 0 - 1.860 1.800 2.340 - - 0 - 0.00%
2018-09-18 0 0.093 0.087 0.117 - - 0 0 - 1.860 1.740 2.340 - - 0 - 0.00%
2018-09-17 0 0.093 0.085 0.117 - - 0 0 - 1.860 1.700 2.340 - - 0 - 0.00%
2018-09-14 0 0.093 0.093 0.117 - - 0 0 - 1.860 1.860 2.340 - - 0 - 2.20%
2018-09-13 0 0.091 0.088 - - - 0 0 - 1.820 1.760 - - - 0 - 0.00%
2018-09-12 0 0.091 0.088 - - - 0 0 - 1.820 1.760 - - - 0 - 0.00%
2018-09-11 0 0.091 0.091 - 0.091 0.091 4,000 364 0.0910 1.820 1.820 - 1.820 1.820 200 1.8200 0.00%
2018-09-10 0 0.091 0.090 0.091 0.091 0.100 2,200,000 202,000 0.0918 1.820 1.800 1.820 1.820 2.000 110,000 1.8364 -9.00%
2018-09-07 0 0.100 0.100 - - - 0 0 - 2.000 2.000 - - - 0 - 0.00%
2018-09-06 0 0.100 0.100 - 0.086 0.090 2,008,000 172,720 0.0860 2.000 2.000 - 1.720 1.800 100,400 1.7203 0.00%
2018-09-05 0 0.100 0.085 - 0.100 0.100 40,000 4,000 0.1000 2.000 1.700 - 2.000 2.000 2,000 2.0000 11.11%
2018-09-04 0 0.090 0.087 - - - 0 0 - 1.800 1.740 - - - 0 - 0.00%
2018-09-03 0 0.090 0.087 - 0.090 0.090 1,580,000 142,200 0.0900 1.800 1.740 - 1.800 1.800 79,000 1.8000 -8.16%
2018-08-31 0 0.098 0.087 - 0.085 0.098 356,000 32,640 0.0917 1.960 1.740 - 1.700 1.960 17,800 1.8337 -2.00%
2018-08-30 0 0.100 0.084 - - - 0 0 - 2.000 1.680 - - - 0 - 0.00%
2018-08-29 0 0.100 0.084 - 0.100 0.100 1,156,000 115,600 0.1000 2.000 1.680 - 2.000 2.000 57,800 2.0000 0.00%
2018-08-28 0 0.100 0.084 - - - 0 0 - 2.000 1.680 - - - 0 - 0.00%
2018-08-27 0 0.100 0.100 - - - 0 0 - 2.000 2.000 - - - 0 - 0.00%
2018-08-24 0 0.100 0.084 - - - 0 0 - 2.000 1.680 - - - 0 - 0.00%
2018-08-23 0 0.100 0.095 - - - 0 0 - 2.000 1.900 - - - 0 - 0.00%
2018-08-22 0 0.100 0.086 - 0.100 0.100 424,000 42,400 0.1000 2.000 1.720 - 2.000 2.000 21,200 2.0000 -1.96%
2018-08-21 0 0.102 0.100 - - - 0 0 - 2.040 2.000 - - - 0 - 0.00%
2018-08-20 0 0.102 0.100 - - - 0 0 - 2.040 2.000 - - - 0 - 0.00%
2018-08-17 0 0.102 0.100 - - - 0 0 - 2.040 2.000 - - - 0 - 0.00%
2018-08-16 0 0.102 0.102 - 0.100 0.100 1,060,000 111,280 0.1050 2.040 2.040 - 2.000 2.000 53,000 2.0996 2.00%
2018-08-15 0 0.100 0.100 0.134 0.100 0.130 232,000 27,260 0.1175 2.000 2.000 2.680 2.000 2.600 11,600 2.3500 2.04%
2018-08-14 0 0.098 0.087 0.110 0.086 0.098 200,000 18,400 0.0920 1.960 1.740 2.200 1.720 1.960 10,000 1.8400 0.00%
2018-08-13 0 0.098 0.087 0.120 - - 0 0 - 1.960 1.740 2.400 - - 0 - 0.00%
2018-08-10 0 0.098 0.085 - 0.083 0.098 440,000 40,080 0.0911 1.960 1.700 - 1.660 1.960 22,000 1.8218 -2.00%
2018-08-09 0 0.100 0.083 - - - 0 0 - 2.000 1.660 - - - 0 - 0.00%
2018-08-08 0 0.100 0.083 - - - 0 0 - 2.000 1.660 - - - 0 - 0.00%
2018-08-07 0 0.100 0.099 - 0.100 0.100 68,000 6,800 0.1000 2.000 1.980 - 2.000 2.000 3,400 2.0000 1.01%
2018-08-06 0 0.099 0.086 - 0.082 0.099 560,000 52,080 0.0930 1.980 1.720 - 1.640 1.980 28,000 1.8600 -1.00%
2018-08-03 0 0.100 0.093 - - - 0 0 - 2.000 1.860 - - - 0 - 0.00%
2018-08-02 0 0.100 0.092 - - - 0 0 - 2.000 1.840 - - - 0 - 0.00%
2018-08-01 0 0.100 0.092 - - - 0 0 - 2.000 1.840 - - - 0 - 0.00%
2018-07-31 0 0.100 0.093 - - - 0 0 - 2.000 1.860 - - - 0 - 0.00%
2018-07-30 0 0.100 0.100 - - - 0 0 - 2.000 2.000 - - - 0 - 0.00%
2018-07-27 0 0.100 0.100 0.146 0.100 0.100 8,000 800 0.1000 2.000 2.000 2.920 2.000 2.000 400 2.0000 -2.91%
2018-07-26 0 0.103 0.103 0.112 - - 0 0 - 2.060 2.060 2.240 - - 0 - 5.10%
2018-07-25 0 0.098 0.104 0.140 - - 4,000 392 0.0980 1.960 2.080 2.800 - - 200 1.9600 0.00%
2018-07-24 1 - - - - - 0 0 - 1.960 - - - - 0 - 0.00%
2018-07-23 0 0.098 0.098 0.129 0.098 0.098 4,000 392 0.0980 1.960 1.960 2.580 1.960 1.960 200 1.9600 -18.33%
2018-07-20 0 0.120 0.120 0.128 0.104 0.120 684,000 78,740 0.1151 2.400 2.400 2.560 2.080 2.400 34,200 2.3023 15.38%
2018-07-19 0 0.104 0.103 0.120 0.103 0.120 1,508,000 165,588 0.1098 2.080 2.060 2.400 2.060 2.400 75,400 2.1961 6.12%
2018-07-18 0 0.098 0.092 0.098 0.091 0.120 3,112,000 318,280 0.1023 1.960 1.840 1.960 1.820 2.400 155,600 2.0455 -10.91%
2018-07-17 0 0.110 0.110 0.150 - - 0 0 - 2.200 2.200 3.000 - - 0 - 0.00%
2018-07-16 0 0.110 0.110 0.150 - - 0 0 - 2.200 2.200 3.000 - - 0 - 0.00%
2018-07-13 0 0.110 0.110 0.150 0.110 0.110 8,000 880 0.1100 2.200 2.200 3.000 2.200 2.200 400 2.2000 0.00%
2018-07-12 0 0.110 0.110 0.120 0.110 0.120 128,000 15,320 0.1197 2.200 2.200 2.400 2.200 2.400 6,400 2.3938 -11.29%
2018-07-11 0 0.124 0.123 - 0.124 0.124 4,000 496 0.1240 2.480 2.460 - 2.480 2.480 200 2.4800 0.00%
2018-07-10 0 0.124 0.124 0.133 0.124 0.133 49,000 6,404 0.1307 2.480 2.480 2.660 2.480 2.660 2,450 2.6139 -6.77%
2018-07-09 0 0.133 0.133 0.160 - - 0 0 - 2.660 2.660 3.200 - - 0 - 0.00%
2018-07-06 0 0.133 0.131 0.160 - - 0 0 - 2.660 2.620 3.200 - - 0 - 0.00%
2018-07-05 0 0.133 0.131 0.160 - - 0 0 - 2.660 2.620 3.200 - - 0 - 0.00%
2018-07-04 0 0.133 0.131 0.160 - - 0 0 - 2.660 2.620 3.200 - - 0 - 0.00%
2018-07-03 0 0.133 0.133 0.160 0.133 0.135 20,000 2,692 0.1346 2.660 2.660 3.200 2.660 2.700 1,000 2.6920 -1.48%
2018-06-29 0 0.135 0.135 0.160 0.131 0.163 1,992,000 321,448 0.1614 2.700 2.700 3.200 2.620 3.260 99,600 3.2274 3.05%
2018-06-28 0 0.131 0.130 0.169 0.122 0.140 376,000 47,804 0.1271 2.620 2.600 3.380 2.440 2.800 18,800 2.5428 -16.03%
2018-06-27 0 0.156 0.122 0.156 - - 0 0 - 3.120 2.440 3.120 - - 0 - 0.00%
2018-06-26 0 0.156 0.130 0.156 - - 0 0 - 3.120 2.600 3.120 - - 0 - -1.27%
2018-06-25 0 0.158 0.138 0.164 0.158 0.158 12,000 1,896 0.1580 3.160 2.760 3.280 3.160 3.160 600 3.1600 0.00%
2018-06-22 0 0.158 0.133 0.158 0.140 0.158 196,000 28,952 0.1477 3.160 2.660 3.160 2.800 3.160 9,800 2.9543 21.54%
2018-06-21 0 0.130 0.130 0.162 0.130 0.141 912,000 124,656 0.1367 2.600 2.600 3.240 2.600 2.820 45,600 2.7337 -7.80%
2018-06-20 0 0.141 0.141 0.160 0.140 0.141 160,000 22,448 0.1403 2.820 2.820 3.200 2.800 2.820 8,000 2.8060 -8.44%
2018-06-19 0 0.154 0.154 0.161 0.150 0.168 1,128,000 174,340 0.1546 3.080 3.080 3.220 3.000 3.360 56,400 3.0911 -14.44%
2018-06-15 0 0.180 0.175 0.180 - - 0 0 - 3.600 3.500 3.600 - - 0 - 0.00%
2018-06-14 0 0.180 0.170 - - - 0 0 - 3.600 3.400 - - - 0 - 0.00%
2018-06-13 0 0.180 0.172 0.180 0.172 0.180 124,000 22,128 0.1785 3.600 3.440 3.600 3.440 3.600 6,200 3.5690 5.26%
2018-06-12 0 0.171 0.170 0.181 0.170 0.175 808,000 139,536 0.1727 3.420 3.400 3.620 3.400 3.500 40,400 3.4539 0.59%
2018-06-11 0 0.170 0.170 0.204 0.169 0.220 1,048,000 219,324 0.2093 3.400 3.400 4.080 3.380 4.400 52,400 4.1856 2.41%
2018-06-08 0 0.166 0.154 0.230 - - 0 0 - 3.320 3.080 4.600 - - 0 - 0.00%
2018-06-07 0 0.166 0.161 0.420 - - 0 0 - 3.320 3.220 8.400 - - 0 - 0.00%
2018-06-06 0 0.166 0.166 0.510 0.166 0.166 8,000 1,328 0.1660 3.320 3.320 10.20 3.320 3.320 400 3.3200 0.61%
2018-06-05 0 0.165 0.160 0.530 0.165 0.165 240,000 39,600 0.1650 3.300 3.200 10.60 3.300 3.300 12,000 3.3000 0.00%
2018-06-04 0 0.165 0.159 0.165 - - 0 0 - 3.300 3.180 3.300 - - 0 - 0.00%
2018-06-01 0 0.165 0.152 0.500 - - 0 0 - 3.300 3.040 10.00 - - 0 - 0.00%
2018-05-31 0 0.165 0.162 0.480 0.160 0.165 1,764,000 288,020 0.1633 3.300 3.240 9.600 3.200 3.300 88,200 3.2655 -1.20%
2018-05-30 0 0.167 0.151 0.500 - - 0 0 - 3.340 3.020 10.00 - - 0 - 0.00%
2018-05-29 0 0.167 0.167 - 0.167 0.167 164,000 26,788 0.1633 3.340 3.340 - 3.340 3.340 8,200 3.2668 -3.47%
2018-05-28 0 0.173 0.164 - - - 0 0 - 3.460 3.280 - - - 0 - 0.00%
2018-05-25 0 0.173 0.173 - - - 0 0 - 3.460 3.460 - - - 0 - 0.00%
2018-05-24 0 0.173 0.173 - 0.172 0.173 232,000 40,128 0.1730 3.460 3.460 - 3.440 3.460 11,600 3.4593 0.58%
2018-05-23 0 0.172 0.170 0.172 0.172 0.172 240,000 41,280 0.1720 3.440 3.400 3.440 3.440 3.440 12,000 3.4400 0.00%
2018-05-21 0 0.172 0.172 0.180 0.170 0.172 636,000 108,772 0.1710 3.440 3.440 3.600 3.400 3.440 31,800 3.4205 0.00%
2018-05-18 0 0.172 0.172 0.173 0.169 0.174 552,000 94,948 0.1720 3.440 3.440 3.460 3.380 3.480 27,600 3.4401 1.78%
2018-05-17 0 0.169 0.162 0.169 0.158 0.171 904,000 150,488 0.1665 3.380 3.240 3.380 3.160 3.420 45,200 3.3294 11.92%
2018-05-16 0 0.151 0.151 0.156 0.151 0.151 8,000 1,208 0.1510 3.020 3.020 3.120 3.020 3.020 400 3.0200 -4.43%
2018-05-15 0 0.158 0.151 0.158 - - 0 0 - 3.160 3.020 3.160 - - 0 - -1.25%
2018-05-14 0 0.160 0.153 0.160 0.151 0.160 64,000 10,132 0.1583 3.200 3.060 3.200 3.020 3.200 3,200 3.1663 5.96%
2018-05-11 0 0.151 0.151 0.162 0.151 0.162 80,000 12,272 0.1534 3.020 3.020 3.240 3.020 3.240 4,000 3.0680 -5.63%
2018-05-10 0 0.160 0.160 0.163 0.151 0.151 64,000 9,664 0.1510 3.200 3.200 3.260 3.020 3.020 3,200 3.0200 -3.03%
2018-05-09 0 0.165 0.157 0.165 - - 0 0 - 3.300 3.140 3.300 - - 0 - 0.00%
2018-05-08 0 0.165 0.151 0.165 - - 0 0 - 3.300 3.020 3.300 - - 0 - -0.60%
2018-05-07 0 0.166 0.160 0.170 - - 0 0 - 3.320 3.200 3.400 - - 0 - 0.00%
2018-05-04 0 0.166 0.160 0.169 - - 0 0 - 3.320 3.200 3.380 - - 0 - 0.00%
2018-05-03 0 0.166 0.160 0.166 - - 0 0 - 3.320 3.200 3.320 - - 0 - 0.00%
2018-05-02 0 0.166 0.160 0.166 0.166 0.167 152,000 25,236 0.1660 3.320 3.200 3.320 3.320 3.340 7,600 3.3205 -1.78%
2018-04-30 0 0.169 0.151 0.172 - - 0 0 - 3.380 3.020 3.440 - - 0 - 0.00%
2018-04-27 0 0.169 0.168 0.173 - - 0 0 - 3.380 3.360 3.460 - - 0 - 0.00%
2018-04-26 0 0.169 0.169 0.172 0.168 0.169 1,084,000 183,008 0.1688 3.380 3.380 3.440 3.360 3.380 54,200 3.3765 -1.17%
2018-04-25 0 0.171 0.170 0.171 0.172 0.172 4,000 688 0.1720 3.420 3.400 3.420 3.440 3.440 200 3.4400 -1.16%
2018-04-24 0 0.173 0.151 0.174 0.150 0.173 24,000 3,692 0.1538 3.460 3.020 3.480 3.000 3.460 1,200 3.0767 1.17%
2018-04-23 0 0.171 0.150 0.171 0.171 0.171 12,000 2,052 0.1710 3.420 3.000 3.420 3.420 3.420 600 3.4200 0.00%
2018-04-20 0 0.171 0.158 0.174 - - 0 0 - 3.420 3.160 3.480 - - 0 - 0.00%
2018-04-19 0 0.171 0.158 0.171 - - 0 0 - 3.420 3.160 3.420 - - 0 - 0.00%
2018-04-18 0 0.171 0.171 0.172 0.171 0.171 148,000 25,308 0.1710 3.420 3.420 3.440 3.420 3.420 7,400 3.4200 -1.16%
2018-04-17 0 0.173 0.158 0.173 0.173 0.173 40,000 6,920 0.1730 3.460 3.160 3.460 3.460 3.460 2,000 3.4600 10.90%
2018-04-16 0 0.156 0.156 0.174 - - 0 0 - 3.120 3.120 3.480 - - 0 - 0.00%
2018-04-13 0 0.156 0.156 0.170 0.155 0.160 2,978,000 463,398 0.1556 3.120 3.120 3.400 3.100 3.200 148,900 3.1121 -2.50%
2018-04-12 0 0.160 0.160 0.168 0.160 0.168 428,000 68,596 0.1603 3.200 3.200 3.360 3.200 3.360 21,400 3.2054 -4.76%
2018-04-11 0 0.168 0.160 0.168 0.168 0.168 500,000 84,000 0.1680 3.360 3.200 3.360 3.360 3.360 25,000 3.3600 -0.59%
2018-04-10 0 0.169 0.169 0.174 0.169 0.177 732,000 125,172 0.1710 3.380 3.380 3.480 3.380 3.540 36,600 3.4200 -4.52%
2018-04-09 0 0.177 0.173 0.177 0.177 0.180 156,000 28,000 0.1795 3.540 3.460 3.540 3.540 3.600 7,800 3.5897 -5.85%
2018-04-06 0 0.188 0.180 0.188 - - 0 0 - 3.760 3.600 3.760 - - 0 - -0.53%
2018-04-04 0 0.189 0.170 0.193 - - 0 0 - 3.780 3.400 3.860 - - 0 - 0.00%
2018-04-03 0 0.189 0.180 0.189 0.181 0.193 108,000 19,980 0.1850 3.780 3.600 3.780 3.620 3.860 5,400 3.7000 4.42%
2018-03-29 0 0.181 0.181 0.194 0.180 0.180 60,000 10,800 0.1800 3.620 3.620 3.880 3.600 3.600 3,000 3.6000 -2.69%
2018-03-28 0 0.186 0.186 0.194 0.181 0.186 184,000 34,104 0.1853 3.720 3.720 3.880 3.620 3.720 9,200 3.7070 -0.53%
2018-03-27 0 0.187 0.181 0.189 0.187 0.189 28,000 5,252 0.1876 3.740 3.620 3.780 3.740 3.780 1,400 3.7514 0.00%
2018-03-26 0 0.187 0.180 0.193 - - 0 0 - 3.740 3.600 3.860 - - 0 - 0.00%
2018-03-23 0 0.187 0.187 0.193 - - 0 0 - 3.740 3.740 3.860 - - 0 - 0.54%
2018-03-22 0 0.186 0.186 0.193 0.186 0.187 124,000 23,096 0.1863 3.720 3.720 3.860 3.720 3.740 6,200 3.7252 -0.53%
2018-03-21 0 0.187 0.187 0.193 0.187 0.187 40,000 7,480 0.1870 3.740 3.740 3.860 3.740 3.740 2,000 3.7400 0.00%
2018-03-20 0 0.187 0.187 0.195 0.187 0.187 100,000 18,700 0.1870 3.740 3.740 3.900 3.740 3.740 5,000 3.7400 0.00%
2018-03-19 0 0.187 0.187 0.194 0.187 0.188 200,000 37,500 0.1875 3.740 3.740 3.880 3.740 3.760 10,000 3.7500 -4.59%
2018-03-16 0 0.196 0.187 0.196 - - 0 0 - 3.920 3.740 3.920 - - 0 - 0.00%
2018-03-15 0 0.196 0.188 0.196 0.185 0.196 296,000 56,212 0.1899 3.920 3.760 3.920 3.700 3.920 14,800 3.7981 0.51%
2018-03-14 0 0.195 0.188 0.196 0.195 0.195 8,000 1,560 0.1950 3.900 3.760 3.920 3.900 3.900 400 3.9000 0.00%
2018-03-13 0 0.195 0.190 0.198 0.186 0.195 116,000 21,648 0.1866 3.900 3.800 3.960 3.720 3.900 5,800 3.7324 -3.94%
2018-03-12 0 0.203 0.186 0.203 0.185 0.203 208,000 39,680 0.1908 4.060 3.720 4.060 3.700 4.060 10,400 3.8154 1.50%
2018-03-09 0 0.200 0.190 0.200 0.195 0.210 272,000 53,664 0.1973 4.000 3.800 4.000 3.900 4.200 13,600 3.9459 3.63%
2018-03-08 0 0.193 0.183 0.195 - - 0 0 - 3.860 3.660 3.900 - - 0 - 0.00%
2018-03-07 0 0.193 0.193 0.196 0.187 0.195 460,000 88,184 0.1917 3.860 3.860 3.920 3.740 3.900 23,000 3.8341 5.46%
2018-03-06 0 0.183 0.183 0.189 0.182 0.183 248,000 45,348 0.1829 3.660 3.660 3.780 3.640 3.660 12,400 3.6571 0.55%
2018-03-05 0 0.182 0.169 0.182 0.180 0.182 240,000 43,480 0.1812 3.640 3.380 3.640 3.600 3.640 12,000 3.6233 -0.55%
2018-03-02 0 0.183 0.183 0.184 0.182 0.183 384,000 70,064 0.1825 3.660 3.660 3.680 3.640 3.660 19,200 3.6492 0.55%
2018-03-01 0 0.182 0.182 0.192 0.182 0.182 500,000 91,000 0.1820 3.640 3.640 3.840 3.640 3.640 25,000 3.6400 1.11%
2018-02-28 0 0.180 0.173 0.182 0.180 0.182 108,000 19,456 0.1801 3.600 3.460 3.640 3.600 3.640 5,400 3.6030 -2.17%
2018-02-27 0 0.184 0.184 0.192 0.184 0.184 52,000 9,568 0.1840 3.680 3.680 3.840 3.680 3.680 2,600 3.6800 0.00%
2018-02-26 0 0.184 0.173 0.192 0.184 0.185 68,000 12,520 0.1841 3.680 3.460 3.840 3.680 3.700 3,400 3.6824 -0.54%
2018-02-23 0 0.185 0.180 0.187 0.180 0.188 948,000 171,456 0.1809 3.700 3.600 3.740 3.600 3.760 47,400 3.6172 -1.60%
2018-02-22 0 0.188 0.188 0.189 0.183 0.190 1,560,000 290,408 0.1862 3.760 3.760 3.780 3.660 3.800 78,000 3.7232 -1.05%
2018-02-21 0 0.190 0.189 0.197 0.190 0.196 2,260,000 440,956 0.1951 3.800 3.780 3.940 3.800 3.920 113,000 3.9023 -4.04%
2018-02-20 0 0.198 0.185 0.198 0.183 0.198 632,000 123,356 0.1952 3.960 3.700 3.960 3.660 3.960 31,600 3.9037 2.06%
2018-02-15 0 0.194 0.190 0.194 - - 0 0 - 3.880 3.800 3.880 - - 0 - 0.00%
2018-02-14 0 0.194 0.184 0.194 0.183 0.196 524,000 97,412 0.1859 3.880 3.680 3.880 3.660 3.920 26,200 3.7180 -2.51%
2018-02-13 0 0.199 0.185 0.199 0.184 0.199 124,000 22,876 0.1845 3.980 3.700 3.980 3.680 3.980 6,200 3.6897 0.00%
2018-02-12 0 0.199 0.188 0.199 0.194 0.200 300,000 59,040 0.1968 3.980 3.760 3.980 3.880 4.000 15,000 3.9360 9.34%
2018-02-09 0 0.182 0.181 0.200 0.180 0.190 260,000 48,616 0.1870 3.640 3.620 4.000 3.600 3.800 13,000 3.7397 -7.14%
2018-02-08 0 0.196 0.181 0.196 0.196 0.196 32,000 6,272 0.1960 3.920 3.620 3.920 3.920 3.920 1,600 3.9200 -0.51%
2018-02-07 0 0.197 0.195 0.216 0.194 0.198 1,088,000 213,436 0.1962 3.940 3.900 4.320 3.880 3.960 54,400 3.9235 1.03%
2018-02-06 0 0.195 0.187 0.205 0.182 0.205 1,548,000 304,368 0.1966 3.900 3.740 4.100 3.640 4.100 77,400 3.9324 -2.01%
2018-02-05 0 0.199 0.199 0.200 - - 0 0 - 3.980 3.980 4.000 - - 0 - 0.00%
2018-02-02 0 0.199 0.195 0.200 - - 0 0 - 3.980 3.900 4.000 - - 0 - 0.00%
2018-02-01 0 0.199 0.199 0.200 0.199 0.200 304,000 60,524 0.1991 3.980 3.980 4.000 3.980 4.000 15,200 3.9818 -0.50%
2018-01-31 0 0.200 0.200 0.214 0.191 0.205 940,000 188,348 0.2004 4.000 4.000 4.280 3.820 4.100 47,000 4.0074 -4.76%
2018-01-30 0 0.210 0.210 0.226 - - 0 0 - 4.200 4.200 4.520 - - 0 - 0.00%
2018-01-29 0 0.210 0.210 0.212 0.210 0.212 24,000 5,076 0.2115 4.200 4.200 4.240 4.200 4.240 1,200 4.2300 -1.87%
2018-01-26 0 0.214 0.214 0.215 0.214 0.214 36,000 7,704 0.2140 4.280 4.280 4.300 4.280 4.280 1,800 4.2800 -2.28%
2018-01-25 0 0.219 0.205 0.219 0.224 0.228 708,000 160,088 0.2261 4.380 4.100 4.380 4.480 4.560 35,400 4.5223 4.29%
2018-01-24 0 0.210 0.203 0.228 0.210 0.211 824,000 173,364 0.2104 4.200 4.060 4.560 4.200 4.220 41,200 4.2079 -3.23%
2018-01-23 0 0.217 0.206 0.218 0.205 0.217 408,000 86,164 0.2112 4.340 4.120 4.360 4.100 4.340 20,400 4.2237 -1.36%
2018-01-22 0 0.220 0.203 0.220 0.200 0.220 1,208,000 259,464 0.2148 4.400 4.060 4.400 4.000 4.400 60,400 4.2958 11.11%
2018-01-19 0 0.198 0.198 0.230 0.198 0.198 4,000 792 0.1980 3.960 3.960 4.600 3.960 3.960 200 3.9600 -7.04%
2018-01-18 0 0.213 0.213 0.220 0.213 0.216 124,000 26,472 0.2135 4.260 4.260 4.400 4.260 4.320 6,200 4.2697 0.00%
2018-01-17 0 0.213 0.213 0.230 0.212 0.214 92,000 19,548 0.2125 4.260 4.260 4.600 4.240 4.280 4,600 4.2496 0.47%
2018-01-16 0 0.212 0.212 0.230 0.212 0.213 244,000 51,844 0.2125 4.240 4.240 4.600 4.240 4.260 12,200 4.2495 0.00%
2018-01-15 0 0.212 0.212 0.230 0.212 0.220 132,000 28,912 0.2190 4.240 4.240 4.600 4.240 4.400 6,600 4.3806 0.47%
2018-01-12 0 0.211 0.210 0.230 0.211 0.211 24,000 5,064 0.2110 4.220 4.200 4.600 4.220 4.220 1,200 4.2200 -8.26%
2018-01-11 0 0.230 0.216 0.230 0.231 0.236 432,000 100,524 0.2327 4.600 4.320 4.600 4.620 4.720 21,600 4.6539 6.48%
2018-01-10 0 0.216 0.211 0.216 0.216 0.216 100,000 21,600 0.2160 4.320 4.220 4.320 4.320 4.320 5,000 4.3200 2.86%
2018-01-09 0 0.210 0.210 0.230 0.210 0.234 224,000 50,132 0.2238 4.200 4.200 4.600 4.200 4.680 11,200 4.4761 -6.25%
2018-01-08 0 0.224 0.211 0.224 0.211 0.232 420,000 94,528 0.2251 4.480 4.220 4.480 4.220 4.640 21,000 4.5013 2.75%
2018-01-05 0 0.218 0.218 0.220 0.195 0.212 600,000 125,408 0.2090 4.360 4.360 4.400 3.900 4.240 30,000 4.1803 3.32%
2018-01-04 0 0.211 0.211 0.229 0.211 0.238 716,000 166,168 0.2321 4.220 4.220 4.580 4.220 4.760 35,800 4.6416 0.96%
2018-01-03 0 0.209 0.201 0.220 0.201 0.232 916,000 192,020 0.2096 4.180 4.020 4.400 4.020 4.640 45,800 4.1926 0.00%
2018-01-02 0 0.209 0.208 0.235 0.208 0.209 128,000 26,632 0.2081 4.180 4.160 4.700 4.160 4.180 6,400 4.1613 0.97%
2017-12-29 0 0.207 0.207 0.234 0.207 0.245 56,000 12,916 0.2306 4.140 4.140 4.680 4.140 4.900 2,800 4.6129 0.49%
2017-12-28 0 0.206 0.206 0.230 - - 0 0 - 4.120 4.120 4.600 - - 0 - 0.49%
2017-12-27 0 0.205 0.205 0.230 0.205 0.220 412,000 86,864 0.2108 4.100 4.100 4.600 4.100 4.400 20,600 4.2167 3.02%
2017-12-22 0 0.199 0.199 0.219 0.199 0.199 100,000 19,900 0.1990 3.980 3.980 4.380 3.980 3.980 5,000 3.9800 0.51%
2017-12-21 0 0.198 0.195 0.219 0.198 0.198 104,000 20,592 0.1980 3.960 3.900 4.380 3.960 3.960 5,200 3.9600 2.06%
2017-12-20 0 0.194 0.194 0.214 0.192 0.198 196,000 38,060 0.1942 3.880 3.880 4.280 3.840 3.960 9,800 3.8837 0.52%
2017-12-19 0 0.193 0.193 0.219 0.190 0.190 80,000 15,200 0.1900 3.860 3.860 4.380 3.800 3.800 4,000 3.8000 1.58%
2017-12-18 0 0.190 0.190 0.200 0.190 0.190 68,000 12,920 0.1900 3.800 3.800 4.000 3.800 3.800 3,400 3.8000 0.00%
2017-12-15 0 0.190 0.190 0.207 0.190 0.196 32,000 6,104 0.1908 3.800 3.800 4.140 3.800 3.920 1,600 3.8150 -3.06%
2017-12-14 0 0.196 0.194 0.212 0.194 0.197 500,000 97,888 0.1958 3.920 3.880 4.240 3.880 3.940 25,000 3.9155 2.08%
2017-12-13 0 0.192 0.192 0.220 0.192 0.199 748,000 148,580 0.1986 3.840 3.840 4.400 3.840 3.980 37,400 3.9727 2.67%
2017-12-12 0 0.187 0.187 0.199 0.186 0.199 608,000 120,496 0.1982 3.740 3.740 3.980 3.720 3.980 30,400 3.9637 -0.53%
2017-12-11 0 0.188 0.188 0.206 0.186 0.187 300,000 55,852 0.1862 3.760 3.760 4.120 3.720 3.740 15,000 3.7235 1.08%
2017-12-08 0 0.186 0.186 0.202 0.186 0.199 248,000 49,360 0.1990 3.720 3.720 4.040 3.720 3.980 12,400 3.9806 -4.12%
2017-12-07 0 0.194 0.194 0.219 0.190 0.194 116,000 22,124 0.1907 3.880 3.880 4.380 3.800 3.880 5,800 3.8145 1.57%
2017-12-06 0 0.191 0.191 0.201 0.191 0.201 8,000 1,568 0.1960 3.820 3.820 4.020 3.820 4.020 400 3.9200 -4.98%
2017-12-05 0 0.201 0.200 0.220 0.200 0.201 296,000 59,488 0.2010 4.020 4.000 4.400 4.000 4.020 14,800 4.0195 0.50%
2017-12-04 0 0.200 0.200 0.220 0.200 0.230 428,000 88,080 0.2058 4.000 4.000 4.400 4.000 4.600 21,400 4.1159 3.63%
2017-12-01 0 0.193 0.193 0.216 - - 0 0 - 3.860 3.860 4.320 - - 0 - 0.52%
2017-11-30 0 0.192 0.192 0.223 0.192 0.192 68,000 13,056 0.1920 3.840 3.840 4.460 3.840 3.840 3,400 3.8400 0.52%
2017-11-29 0 0.191 0.191 0.198 0.191 0.191 4,000 764 0.1910 3.820 3.820 3.960 3.820 3.820 200 3.8200 -4.50%
2017-11-28 0 0.200 0.200 0.228 0.200 0.200 56,000 11,204 0.2001 4.000 4.000 4.560 4.000 4.000 2,800 4.0014 4.17%
2017-11-27 0 0.192 0.192 0.207 0.192 0.207 160,000 32,764 0.2048 3.840 3.840 4.140 3.840 4.140 8,000 4.0955 0.52%
2017-11-24 0 0.191 0.191 0.216 0.191 0.196 16,000 3,116 0.1948 3.820 3.820 4.320 3.820 3.920 800 3.8950 -4.50%
2017-11-23 0 0.200 0.200 0.213 0.200 0.200 100,000 20,000 0.2000 4.000 4.000 4.260 4.000 4.000 5,000 4.0000 0.00%
2017-11-22 0 0.200 0.200 0.215 0.190 0.216 160,000 31,976 0.1999 4.000 4.000 4.300 3.800 4.320 8,000 3.9970 -2.91%
2017-11-21 0 0.206 0.205 0.228 0.206 0.206 680,000 140,080 0.2060 4.120 4.100 4.560 4.120 4.120 34,000 4.1200 0.98%
2017-11-20 0 0.204 0.204 0.232 0.204 0.215 16,000 3,308 0.2068 4.080 4.080 4.640 4.080 4.300 800 4.1350 -2.86%
2017-11-17 0 0.210 0.210 0.234 0.210 0.216 384,000 81,480 0.2122 4.200 4.200 4.680 4.200 4.320 19,200 4.2438 -2.78%
2017-11-16 0 0.216 0.216 0.223 0.215 0.216 308,000 66,448 0.2157 4.320 4.320 4.460 4.300 4.320 15,400 4.3148 0.93%
2017-11-15 0 0.214 0.214 0.227 0.214 0.228 288,000 65,332 0.2268 4.280 4.280 4.540 4.280 4.560 14,400 4.5369 0.94%
2017-11-14 0 0.212 0.212 0.227 0.212 0.227 506,800 113,586 0.2241 4.240 4.240 4.540 4.240 4.540 25,340 4.4825 -6.61%
2017-11-13 0 0.227 0.227 0.242 0.227 0.227 108,000 24,516 0.2270 4.540 4.540 4.840 4.540 4.540 5,400 4.5400 1.34%
2017-11-10 0 0.224 0.224 0.245 0.224 0.232 120,000 27,760 0.2313 4.480 4.480 4.900 4.480 4.640 6,000 4.6267 -3.45%
2017-11-09 0 0.232 0.231 0.242 0.230 0.232 308,000 71,216 0.2312 4.640 4.620 4.840 4.600 4.640 15,400 4.6244 1.31%
2017-11-08 0 0.229 0.230 0.239 0.229 0.242 460,000 109,252 0.2375 4.580 4.600 4.780 4.580 4.840 23,000 4.7501 1.78%
2017-11-07 0 0.225 0.225 0.244 0.217 0.255 1,552,000 380,376 0.2451 4.500 4.500 4.880 4.340 5.100 77,600 4.9018 7.14%
2017-11-06 0 0.210 0.205 0.230 0.205 0.238 1,092,000 241,548 0.2212 4.200 4.100 4.600 4.100 4.760 54,600 4.4240 -1.87%
2017-11-03 0 0.214 0.210 0.214 0.214 0.255 532,000 119,248 0.2242 4.280 4.200 4.280 4.280 5.100 26,600 4.4830 -7.76%
2017-11-02 0 0.232 0.230 0.232 0.230 0.250 1,187,570 288,182 0.2427 4.640 4.600 4.640 4.600 5.000 59,378 4.8533 0.87%
2017-11-01 0 0.230 0.230 0.242 0.207 0.235 2,172,000 483,932 0.2228 4.600 4.600 4.840 4.140 4.700 108,600 4.4561 11.11%
2017-10-31 0 0.207 0.206 0.218 0.207 0.222 1,284,000 266,196 0.2073 4.140 4.120 4.360 4.140 4.440 64,200 4.1464 2.48%
2017-10-30 0 0.202 0.202 0.218 0.202 0.218 1,152,000 247,964 0.2152 4.040 4.040 4.360 4.040 4.360 57,600 4.3049 -1.46%
2017-10-27 0 0.205 0.205 0.210 0.205 0.208 2,104,000 434,964 0.2067 4.100 4.100 4.200 4.100 4.160 105,200 4.1346 0.00%
2017-10-26 0 0.205 0.205 0.219 0.205 0.225 800,000 169,672 0.2121 4.100 4.100 4.380 4.100 4.500 40,000 4.2418 -0.97%
2017-10-25 0 0.207 0.207 0.215 0.207 0.211 528,000 109,532 0.2074 4.140 4.140 4.300 4.140 4.220 26,400 4.1489 -0.96%
2017-10-24 0 0.209 0.209 0.216 0.204 0.206 364,000 74,488 0.2046 4.180 4.180 4.320 4.080 4.120 18,200 4.0927 3.98%
2017-10-23 0 0.201 0.201 0.210 0.201 0.216 36,000 7,696 0.2138 4.020 4.020 4.200 4.020 4.320 1,800 4.2756 -2.43%
2017-10-20 0 0.206 0.206 0.218 0.205 0.215 1,064,000 222,016 0.2087 4.120 4.120 4.360 4.100 4.300 53,200 4.1732 -0.48%
2017-10-19 0 0.207 0.207 0.216 0.207 0.221 1,948,000 418,596 0.2149 4.140 4.140 4.320 4.140 4.420 97,400 4.2977 0.98%
2017-10-18 0 0.205 0.215 0.220 0.205 0.226 624,000 136,840 0.2193 4.100 4.300 4.400 4.100 4.520 31,200 4.3859 -7.66%
2017-10-17 0 0.222 0.228 0.230 0.210 0.235 2,444,000 536,252 0.2194 4.440 4.560 4.600 4.200 4.700 122,200 4.3883 -3.90%
2017-10-16 0 0.231 0.231 0.245 0.231 0.241 208,000 49,496 0.2380 4.620 4.620 4.900 4.620 4.820 10,400 4.7592 -3.75%
2017-10-13 0 0.240 0.240 0.255 0.231 0.240 240,000 56,016 0.2334 4.800 4.800 5.100 4.620 4.800 12,000 4.6680 3.90%
2017-10-12 0 0.231 0.235 0.255 0.231 0.270 748,000 190,288 0.2544 4.620 4.700 5.100 4.620 5.400 37,400 5.0879 -4.94%
2017-10-11 0 0.243 0.243 0.260 0.243 0.260 164,000 42,144 0.2570 4.860 4.860 5.200 4.860 5.200 8,200 5.1395 -2.80%
2017-10-10 0 0.250 0.246 0.270 0.246 0.270 1,068,000 279,968 0.2621 5.000 4.920 5.400 4.920 5.400 53,400 5.2428 -1.96%
2017-10-09 0 0.255 0.246 0.255 0.246 0.280 2,052,000 546,560 0.2664 5.100 4.920 5.100 4.920 5.600 102,600 5.3271 2.00%
2017-10-06 0 0.250 0.250 0.265 0.242 0.246 284,000 69,496 0.2447 5.000 5.000 5.300 4.840 4.920 14,200 4.8941 4.17%
2017-10-04 0 0.240 0.240 0.250 0.240 0.242 152,000 36,544 0.2404 4.800 4.800 5.000 4.800 4.840 7,600 4.8084 0.00%
2017-10-03 0 0.240 0.240 0.250 0.240 0.242 280,000 67,588 0.2414 4.800 4.800 5.000 4.800 4.840 14,000 4.8277 -0.41%
2017-09-29 0 0.241 0.241 0.250 0.236 0.270 1,800,000 459,012 0.2550 4.820 4.820 5.000 4.720 5.400 90,000 5.1001 2.55%
2017-09-28 0 0.235 0.240 0.255 0.230 0.290 3,680,000 949,092 0.2579 4.700 4.800 5.100 4.600 5.800 184,000 5.1581 2.17%
2017-09-27 0 0.230 0.225 0.230 0.215 0.230 1,340,000 290,424 0.2167 4.600 4.500 4.600 4.300 4.600 67,000 4.3347 7.98%
2017-09-26 0 0.213 0.213 0.236 0.213 0.213 124,000 26,412 0.2130 4.260 4.260 4.720 4.260 4.260 6,200 4.2600 2.40%
2017-09-25 0 0.208 0.208 0.237 0.207 0.238 316,000 74,520 0.2358 4.160 4.160 4.740 4.140 4.760 15,800 4.7165 -9.96%
2017-09-22 0 0.231 0.229 0.244 0.219 0.246 468,000 108,036 0.2308 4.620 4.580 4.880 4.380 4.920 23,400 4.6169 -3.75%
2017-09-21 0 0.240 0.240 0.248 0.231 0.240 1,208,000 283,524 0.2347 4.800 4.800 4.960 4.620 4.800 60,400 4.6941 0.00%
2017-09-20 0 0.240 0.230 0.245 0.232 0.245 2,616,000 636,520 0.2433 4.800 4.600 4.900 4.640 4.900 130,800 4.8664 1.69%
2017-09-19 0 0.236 0.236 0.250 0.236 0.245 48,000 11,500 0.2396 4.720 4.720 5.000 4.720 4.900 2,400 4.7917 -7.45%
2017-09-18 0 0.255 0.242 0.255 0.248 0.255 2,036,000 509,960 0.2505 5.100 4.840 5.100 4.960 5.100 101,800 5.0094 3.66%
2017-09-15 0 0.246 0.242 0.255 0.243 0.255 1,276,000 318,364 0.2495 4.920 4.840 5.100 4.860 5.100 63,800 4.9900 4.68%
2017-09-14 0 0.235 0.231 0.245 0.221 0.245 2,124,000 510,940 0.2406 4.700 4.620 4.900 4.420 4.900 106,200 4.8111 -1.26%
2017-09-13 0 0.238 0.237 0.249 0.238 0.255 252,000 63,052 0.2502 4.760 4.740 4.980 4.760 5.100 12,600 5.0041 -6.67%
2017-09-12 0 0.255 0.250 0.255 0.250 0.255 924,000 235,500 0.2549 5.100 5.000 5.100 5.000 5.100 46,200 5.0974 4.08%
2017-09-11 0 0.245 0.245 0.255 0.241 0.275 4,136,000 1,103,908 0.2669 4.900 4.900 5.100 4.820 5.500 206,800 5.3380 -5.77%
2017-09-08 0 0.260 0.240 0.260 0.250 0.270 236,000 59,080 0.2503 5.200 4.800 5.200 5.000 5.400 11,800 5.0068 0.00%
2017-09-07 0 0.260 0.250 0.265 0.260 0.270 488,000 127,020 0.2603 5.200 5.000 5.300 5.200 5.400 24,400 5.2057 0.00%
2017-09-06 0 0.260 0.260 0.280 0.248 0.270 1,136,000 294,616 0.2593 5.200 5.200 5.600 4.960 5.400 56,800 5.1869 4.84%
2017-09-05 0 0.248 0.248 0.260 0.219 0.280 15,036,000 3,907,336 0.2599 4.960 4.960 5.200 4.380 5.600 751,800 5.1973 12.73%
2017-09-04 0 0.220 0.219 0.220 0.211 0.220 1,996,000 432,744 0.2168 4.400 4.380 4.400 4.220 4.400 99,800 4.3361 4.76%
2017-09-01 0 0.210 0.203 0.215 0.196 0.210 616,000 126,832 0.2059 4.200 4.060 4.300 3.920 4.200 30,800 4.1179 3.45%
2017-08-31 0 0.203 0.200 0.203 0.195 0.213 488,000 98,992 0.2029 4.060 4.000 4.060 3.900 4.260 24,400 4.0570 1.50%
2017-08-30 0 0.200 0.195 0.200 0.190 0.200 340,000 67,488 0.1985 4.000 3.900 4.000 3.800 4.000 17,000 3.9699 2.04%
2017-08-29 0 0.196 0.195 0.197 0.196 0.201 408,000 80,328 0.1969 3.920 3.900 3.940 3.920 4.020 20,400 3.9376 -2.49%
2017-08-28 0 0.201 0.200 0.201 0.200 0.205 284,000 57,156 0.2013 4.020 4.000 4.020 4.000 4.100 14,200 4.0251 0.00%
2017-08-25 0 0.201 0.191 0.203 0.191 0.201 116,000 23,276 0.2007 4.020 3.820 4.060 3.820 4.020 5,800 4.0131 -0.99%
2017-08-24 0 0.203 0.203 0.210 0.201 0.215 128,000 26,232 0.2049 4.060 4.060 4.200 4.020 4.300 6,400 4.0988 -3.33%
2017-08-22 0 0.210 0.201 0.210 0.201 0.220 2,988,000 628,152 0.2102 4.200 4.020 4.200 4.020 4.400 149,400 4.2045 -7.89%
2017-08-21 0 0.228 0.200 0.228 0.200 0.200 4,000 800 0.2000 4.560 4.000 4.560 4.000 4.000 200 4.0000 -0.44%
2017-08-18 0 0.229 0.210 0.229 0.189 0.240 48,000 10,356 0.2158 4.580 4.200 4.580 3.780 4.800 2,400 4.3150 5.05%
2017-08-17 0 0.218 0.206 0.218 - - 0 0 - 4.360 4.120 4.360 - - 0 - 0.00%
2017-08-16 0 0.218 0.204 0.218 0.219 0.219 100,000 21,900 0.2190 4.360 4.080 4.360 4.380 4.380 5,000 4.3800 -0.46%
2017-08-15 0 0.219 0.207 0.219 0.220 0.220 60,000 13,200 0.2200 4.380 4.140 4.380 4.400 4.400 3,000 4.4000 -0.90%
2017-08-14 0 0.221 0.207 0.225 0.207 0.221 96,000 20,480 0.2133 4.420 4.140 4.500 4.140 4.420 4,800 4.2667 2.31%
2017-08-11 0 0.216 0.216 0.225 0.216 0.216 364,000 78,624 0.2160 4.320 4.320 4.500 4.320 4.320 18,200 4.3200 0.00%
2017-08-10 0 0.216 0.215 0.220 0.216 0.219 568,000 123,280 0.2170 4.320 4.300 4.400 4.320 4.380 28,400 4.3408 -6.09%
2017-08-09 0 0.230 0.225 0.230 0.219 0.230 136,000 30,860 0.2269 4.600 4.500 4.600 4.380 4.600 6,800 4.5382 0.00%
2017-08-08 0 0.230 0.216 0.230 0.211 0.235 1,512,000 339,392 0.2245 4.600 4.320 4.600 4.220 4.700 75,600 4.4893 4.55%
2017-08-07 0 0.220 0.220 0.224 0.205 0.225 2,340,000 502,580 0.2148 4.400 4.400 4.480 4.100 4.500 117,000 4.2956 -9.84%
2017-08-04 0 0.244 0.217 0.255 - - 0 0 - 4.880 4.340 5.100 - - 0 - 0.00%
2017-08-03 0 0.244 0.230 0.244 0.240 0.250 212,000 51,840 0.2445 4.880 4.600 4.880 4.800 5.000 10,600 4.8906 -2.40%
2017-08-02 0 0.250 0.250 0.260 0.246 0.270 560,000 143,648 0.2565 5.000 5.000 5.200 4.920 5.400 28,000 5.1303 0.00%
2017-08-01 0 0.250 0.247 0.250 0.243 0.310 1,268,000 327,820 0.2585 5.000 4.940 5.000 4.860 6.200 63,400 5.1707 1.21%
2017-07-31 0 0.247 0.247 0.255 0.240 0.265 2,460,000 612,500 0.2490 4.940 4.940 5.100 4.800 5.300 123,000 4.9797 -6.79%
2017-07-28 0 0.265 0.265 0.270 0.265 0.290 792,000 222,260 0.2806 5.300 5.300 5.400 5.300 5.800 39,600 5.6126 -1.85%
2017-07-27 0 0.270 0.270 0.280 0.265 0.290 456,000 126,300 0.2770 5.400 5.400 5.600 5.300 5.800 22,800 5.5395 -5.26%
2017-07-26 0 0.285 0.280 0.285 0.285 0.315 1,568,000 454,000 0.2895 5.700 5.600 5.700 5.700 6.300 78,400 5.7908 -6.56%
2017-07-25 0 0.305 0.305 0.320 0.285 0.330 1,712,000 539,640 0.3152 6.100 6.100 6.400 5.700 6.600 85,600 6.3042 -7.58%
2017-07-24 0 0.330 0.325 0.330 0.310 0.390 616,000 209,080 0.3394 6.600 6.500 6.600 6.200 7.800 30,800 6.7883 -2.94%
2017-07-21 0 0.340 0.325 0.340 0.325 0.350 1,228,000 413,640 0.3368 6.800 6.500 6.800 6.500 7.000 61,400 6.7368 -4.23%
2017-07-20 0 0.355 0.350 0.355 0.330 0.405 4,584,000 1,668,360 0.3640 7.100 7.000 7.100 6.600 8.100 229,200 7.2791 -13.41%
2017-07-19 0 0.410 0.395 0.410 0.375 0.445 1,332,000 549,380 0.4124 8.200 7.900 8.200 7.500 8.900 66,600 8.2489 -3.53%
2017-07-18 0 0.425 0.390 0.425 0.380 0.470 3,892,000 1,623,460 0.4171 8.500 7.800 8.500 7.600 9.400 194,600 8.3425 10.39%
2017-07-17 0 0.385 0.385 0.390 0.330 0.420 3,296,000 1,254,740 0.3807 7.700 7.700 7.800 6.600 8.400 164,800 7.6137 -6.10%
2017-07-14 0 0.410 0.415 0.430 0.395 0.510 5,296,000 2,412,620 0.4556 8.200 8.300 8.600 7.900 10.20 264,800 9.1111 -15.46%
2017-07-13 0 0.485 0.470 0.490 0.400 0.530 5,384,000 2,488,160 0.4621 9.700 9.400 9.800 8.000 10.60 269,200 9.2428 16.87%
2017-07-12 0 0.415 0.405 0.420 0.305 0.480 9,600,000 3,760,560 0.3917 8.300 8.100 8.400 6.100 9.600 480,000 7.8345 45.61%
2017-07-11 0 0.285 0.285 0.295 0.280 0.305 1,344,000 399,300 0.2971 5.700 5.700 5.900 5.600 6.100 67,200 5.9420 -3.39%
2017-07-10 0 0.295 0.295 0.330 0.235 0.400 8,892,000 2,728,572 0.3069 5.900 5.900 6.600 4.700 8.000 444,600 6.1371 32.29%
2017-07-07 0 0.223 0.222 0.229 0.219 0.238 1,136,000 259,120 0.2281 4.460 4.440 4.580 4.380 4.760 56,800 4.5620 2.29%
2017-07-06 0 0.218 0.224 0.229 0.214 0.225 528,000 117,312 0.2222 4.360 4.480 4.580 4.280 4.500 26,400 4.4436 4.81%
2017-07-05 0 0.208 0.208 0.220 0.206 0.224 648,000 138,568 0.2138 4.160 4.160 4.400 4.120 4.480 32,400 4.2768 2.46%
2017-07-04 0 0.203 0.203 0.215 0.202 0.226 1,008,000 219,392 0.2177 4.060 4.060 4.300 4.040 4.520 50,400 4.3530 1.50%
2017-07-03 0 0.200 0.200 0.210 0.200 0.208 480,000 98,552 0.2053 4.000 4.000 4.200 4.000 4.160 24,000 4.1063 -0.99%
2017-06-30 0 0.202 0.202 0.215 0.198 0.210 860,000 174,676 0.2031 4.040 4.040 4.300 3.960 4.200 43,000 4.0622 -0.49%
2017-06-29 0 0.203 0.202 0.203 0.202 0.205 700,000 142,484 0.2035 4.060 4.040 4.060 4.040 4.100 35,000 4.0710 6.84%
2017-06-28 0 0.190 0.190 0.200 0.190 0.208 2,492,000 497,560 0.1997 3.800 3.800 4.000 3.800 4.160 124,600 3.9933 -5.47%
2017-06-27 0 0.201 0.201 0.202 0.199 0.202 1,108,000 221,616 0.2000 4.020 4.020 4.040 3.980 4.040 55,400 4.0003 3.08%
2017-06-26 0 0.195 0.195 0.198 0.187 0.199 2,380,000 462,676 0.1944 3.900 3.900 3.960 3.740 3.980 119,000 3.8880 4.28%
2017-06-23 0 0.187 0.187 0.200 0.187 0.190 44,000 8,348 0.1897 3.740 3.740 4.000 3.740 3.800 2,200 3.7945 0.54%
2017-06-22 0 0.186 0.186 0.198 0.186 0.200 508,000 96,040 0.1891 3.720 3.720 3.960 3.720 4.000 25,400 3.7811 0.00%
2017-06-21 0 0.186 0.186 0.197 0.186 0.204 360,000 70,520 0.1959 3.720 3.720 3.940 3.720 4.080 18,000 3.9178 -1.06%
2017-06-20 0 0.188 0.188 0.197 0.187 0.199 360,000 69,564 0.1932 3.760 3.760 3.940 3.740 3.980 18,000 3.8647 -2.08%
2017-06-19 0 0.192 0.192 0.201 0.192 0.195 116,000 22,572 0.1946 3.840 3.840 4.020 3.840 3.900 5,800 3.8917 0.52%
2017-06-16 0 0.191 0.191 0.202 0.191 0.197 336,000 65,688 0.1955 3.820 3.820 4.040 3.820 3.940 16,800 3.9100 -1.04%
2017-06-15 0 0.193 0.193 0.204 0.193 0.195 516,000 100,000 0.1938 3.860 3.860 4.080 3.860 3.900 25,800 3.8760 -0.52%
2017-06-14 0 0.194 0.194 0.200 0.187 0.200 980,000 191,892 0.1958 3.880 3.880 4.000 3.740 4.000 49,000 3.9162 1.04%
2017-06-13 0 0.192 0.192 0.200 0.192 0.213 504,000 101,200 0.2008 3.840 3.840 4.000 3.840 4.260 25,200 4.0159 -3.03%
2017-06-12 0 0.198 0.198 0.210 0.186 0.208 584,000 119,664 0.2049 3.960 3.960 4.200 3.720 4.160 29,200 4.0981 -3.41%
2017-06-09 0 0.205 0.205 0.212 0.205 0.215 2,428,000 505,880 0.2084 4.100 4.100 4.240 4.100 4.300 121,400 4.1671 0.49%
2017-06-08 0 0.204 0.203 0.216 0.203 0.211 1,072,000 219,364 0.2046 4.080 4.060 4.320 4.060 4.220 53,600 4.0926 -2.39%
2017-06-07 0 0.209 0.205 0.210 0.203 0.210 612,000 125,280 0.2047 4.180 4.100 4.200 4.060 4.200 30,600 4.0941 0.48%
2017-06-06 0 0.208 0.207 0.216 0.204 0.214 912,000 188,700 0.2069 4.160 4.140 4.320 4.080 4.280 45,600 4.1382 1.96%
2017-06-05 0 0.204 0.204 0.220 0.199 0.210 5,320,000 1,076,396 0.2023 4.080 4.080 4.400 3.980 4.200 266,000 4.0466 -0.97%
2017-06-02 0 0.206 0.206 0.219 0.203 0.223 780,000 164,028 0.2103 4.120 4.120 4.380 4.060 4.460 39,000 4.2058 -0.96%
2017-06-01 0 0.208 0.208 0.218 0.200 0.208 924,000 185,932 0.2012 4.160 4.160 4.360 4.000 4.160 46,200 4.0245 2.46%
2017-05-31 0 0.203 0.201 0.214 0.200 0.207 1,612,000 326,860 0.2028 4.060 4.020 4.280 4.000 4.140 80,600 4.0553 -1.46%
2017-05-29 0 0.206 0.206 0.215 0.204 0.210 824,000 169,032 0.2051 4.120 4.120 4.300 4.080 4.200 41,200 4.1027 -6.36%
2017-05-26 0 0.220 0.210 0.225 0.200 0.220 3,988,000 808,044 0.2026 4.400 4.200 4.500 4.000 4.400 199,400 4.0524 6.80%
2017-05-25 0 0.206 0.206 0.218 0.200 0.204 792,000 159,400 0.2013 4.120 4.120 4.360 4.000 4.080 39,600 4.0253 -1.44%
2017-05-24 0 0.209 0.202 0.218 0.200 0.217 840,000 172,044 0.2048 4.180 4.040 4.360 4.000 4.340 42,000 4.0963 2.96%
2017-05-23 0 0.203 0.202 0.210 0.203 0.240 2,544,000 552,092 0.2170 4.060 4.040 4.200 4.060 4.800 127,200 4.3403 1.50%
2017-05-22 0 0.200 0.200 0.209 0.189 0.200 1,684,000 322,184 0.1913 4.000 4.000 4.180 3.780 4.000 84,200 3.8264 5.26%
2017-05-19 0 0.190 0.190 0.194 0.188 0.196 2,084,000 400,096 0.1920 3.800 3.800 3.880 3.760 3.920 104,200 3.8397 -3.06%
2017-05-18 0 0.196 0.194 0.202 0.191 0.202 1,116,000 223,268 0.2001 3.920 3.880 4.040 3.820 4.040 55,800 4.0012 -6.22%
2017-05-17 0 0.209 0.208 0.209 0.204 0.210 608,000 125,396 0.2062 4.180 4.160 4.180 4.080 4.200 30,400 4.1249 -3.24%
2017-05-16 0 0.216 0.214 0.216 0.216 0.228 608,000 134,160 0.2207 4.320 4.280 4.320 4.320 4.560 30,400 4.4132 -0.92%
2017-05-15 0 0.218 0.218 0.246 0.211 0.225 644,000 141,604 0.2199 4.360 4.360 4.920 4.220 4.500 32,200 4.3976 4.31%
2017-05-12 0 0.209 0.205 0.217 0.201 0.218 520,000 108,944 0.2095 4.180 4.100 4.340 4.020 4.360 26,000 4.1902 -4.13%
2017-05-11 0 0.218 0.218 0.220 0.215 0.220 900,000 195,868 0.2176 4.360 4.360 4.400 4.300 4.400 45,000 4.3526 -3.11%
2017-05-10 0 0.225 0.220 0.225 0.210 0.236 1,228,000 270,048 0.2199 4.500 4.400 4.500 4.200 4.720 61,400 4.3982 4.17%
2017-05-09 0 0.216 0.216 0.222 0.214 0.230 940,000 208,756 0.2221 4.320 4.320 4.440 4.280 4.600 47,000 4.4416 0.47%
2017-05-08 0 0.215 0.215 0.226 0.205 0.230 768,000 164,628 0.2144 4.300 4.300 4.520 4.100 4.600 38,400 4.2872 -3.15%
2017-05-05 0 0.222 0.222 0.228 0.216 0.230 1,204,000 266,532 0.2214 4.440 4.440 4.560 4.320 4.600 60,200 4.4274 2.78%
2017-05-04 0 0.216 0.216 0.222 0.210 0.226 1,576,000 341,848 0.2169 4.320 4.320 4.440 4.200 4.520 78,800 4.3382 -10.00%
2017-05-02 0 0.240 0.240 0.246 0.230 0.246 188,000 44,244 0.2353 4.800 4.800 4.920 4.600 4.920 9,400 4.7068 -2.04%
2017-04-28 0 0.245 0.230 0.242 0.242 0.285 924,000 234,484 0.2538 4.900 4.600 4.840 4.840 5.700 46,200 5.0754 -5.77%
2017-04-27 0 0.260 0.260 0.270 0.247 0.260 1,160,000 294,904 0.2542 5.200 5.200 5.400 4.940 5.200 58,000 5.0846 -7.14%
2017-04-26 0 0.280 0.255 0.280 - - 0 0 - 5.600 5.100 5.600 - - 0 - 0.00%
2017-04-25 0 0.280 0.280 0.285 0.280 0.280 28,000 7,840 0.2800 5.600 5.600 5.700 5.600 5.600 1,400 5.6000 1.82%
2017-04-24 0 0.275 0.255 0.275 - - 0 0 - 5.500 5.100 5.500 - - 0 - 0.00%
2017-04-21 0 0.275 0.260 0.275 0.250 0.290 2,088,000 545,340 0.2612 5.500 5.200 5.500 5.000 5.800 104,400 5.2236 -5.17%
2017-04-20 0 0.290 0.275 0.295 0.275 0.290 208,000 59,780 0.2874 5.800 5.500 5.900 5.500 5.800 10,400 5.7481 1.75%
2017-04-19 0 0.285 0.280 0.300 0.260 0.320 2,268,000 654,300 0.2885 5.700 5.600 6.000 5.200 6.400 113,400 5.7698 -1.72%
2017-04-18 0 0.290 0.270 0.290 0.255 0.290 1,736,000 475,840 0.2741 5.800 5.400 5.800 5.100 5.800 86,800 5.4820 -7.94%
2017-04-13 0 0.315 0.310 0.330 0.290 0.315 504,000 155,840 0.3092 6.300 6.200 6.600 5.800 6.300 25,200 6.1841 1.61%
2017-04-12 0 0.310 0.310 0.320 0.300 0.360 1,952,000 646,200 0.3310 6.200 6.200 6.400 6.000 7.200 97,600 6.6209 -12.68%
2017-04-11 0 0.355 0.355 0.380 - - 0 0 - 7.100 7.100 7.600 - - 0 - 0.00%
2017-04-10 0 0.355 0.355 0.385 0.350 0.355 157,700 55,781 0.3537 7.100 7.100 7.700 7.000 7.100 7,885 7.0743 -4.05%
2017-04-07 0 0.370 0.370 0.395 0.370 0.380 292,000 108,880 0.3729 7.400 7.400 7.900 7.400 7.600 14,600 7.4575 -5.13%
2017-04-06 0 0.390 0.365 0.390 0.350 0.395 1,168,000 434,380 0.3719 7.800 7.300 7.800 7.000 7.900 58,400 7.4380 0.00%
2017-04-05 0 0.390 0.380 0.390 0.380 0.400 684,000 270,560 0.3956 7.800 7.600 7.800 7.600 8.000 34,200 7.9111 -2.50%
2017-04-03 0 0.400 0.390 0.400 0.360 0.400 752,000 298,800 0.3973 8.000 7.800 8.000 7.200 8.000 37,600 7.9468 0.00%
2017-03-31 0 0.400 0.400 0.410 0.395 0.410 3,600,000 1,440,800 0.4002 8.000 8.000 8.200 7.900 8.200 180,000 8.0044 2.56%
2017-03-30 0 0.390 0.390 0.395 0.390 0.440 1,540,000 613,940 0.3987 7.800 7.800 7.900 7.800 8.800 77,000 7.9732 -4.88%
2017-03-29 0 0.410 0.400 0.410 0.400 0.430 2,960,000 1,201,640 0.4060 8.200 8.000 8.200 8.000 8.600 148,000 8.1192 -6.82%
2017-03-28 0 0.440 0.435 0.440 0.400 0.470 13,548,000 5,610,800 0.4141 8.800 8.700 8.800 8.000 9.400 677,400 8.2828 6.02%
2017-03-27 0 0.415 0.410 0.415 0.385 0.500 5,888,000 2,550,420 0.4332 8.300 8.200 8.300 7.700 10.00 294,400 8.6631 -17.00%
2017-03-24 0 0.500 0.500 0.510 0.490 0.510 3,204,000 1,603,720 0.5005 10.00 10.00 10.20 9.800 10.20 160,200 10.011 -1.96%
2017-03-23 0 0.510 0.495 0.510 0.500 0.540 7,392,000 3,766,600 0.5096 10.20 9.900 10.20 10.00 10.80 369,600 10.191 -5.56%
2017-03-22 0 0.540 0.540 0.550 0.510 0.590 3,952,000 2,107,000 0.5331 10.80 10.80 11.00 10.20 11.80 197,600 10.663 -8.47%
2017-03-21 0 0.590 0.580 0.600 0.570 0.620 1,272,000 756,240 0.5945 11.80 11.60 12.00 11.40 12.40 63,600 11.891 -6.35%
2017-03-20 0 0.630 0.610 0.640 0.620 0.670 1,268,000 810,560 0.6392 12.60 12.20 12.80 12.40 13.40 63,400 12.785 -8.70%
2017-03-17 0 0.690 0.650 0.660 0.630 0.700 768,000 515,440 0.6711 13.80 13.00 13.20 12.60 14.00 38,400 13.423 2.99%
2017-03-16 0 0.670 0.640 0.670 0.640 0.670 1,400,000 912,200 0.6516 13.40 12.80 13.40 12.80 13.40 70,000 13.031 3.08%
2017-03-15 0 0.650 0.640 0.650 0.620 0.690 436,000 278,360 0.6384 13.00 12.80 13.00 12.40 13.80 21,800 12.769 0.00%
2017-03-14 0 0.650 0.620 0.660 0.580 0.680 2,816,000 1,780,720 0.6324 13.00 12.40 13.20 11.60 13.60 140,800 12.647 14.04%
2017-03-13 0 0.570 0.550 0.570 0.530 0.670 4,280,000 2,518,920 0.5885 11.40 11.00 11.40 10.60 13.40 214,000 11.771 -13.64%
2017-03-10 0 0.660 0.640 0.660 0.630 0.660 796,000 509,320 0.6398 13.20 12.80 13.20 12.60 13.20 39,800 12.797 0.00%
2017-03-09 0 0.660 0.630 0.660 0.630 0.670 1,626,000 1,044,400 0.6423 13.20 12.60 13.20 12.60 13.40 81,300 12.846 -1.49%
2017-03-08 0 0.670 0.670 0.680 0.590 0.870 6,972,000 4,954,760 0.7107 13.40 13.40 13.60 11.80 17.40 348,600 14.213 -18.29%
2017-03-07 0 0.820 0.810 0.820 0.760 0.900 3,788,000 3,090,800 0.8159 16.40 16.20 16.40 15.20 18.00 189,400 16.319 -7.87%
2017-03-06 0 0.890 0.880 0.900 0.880 0.910 368,000 329,280 0.8948 17.80 17.60 18.00 17.60 18.20 18,400 17.896 -2.20%
2017-03-03 0 0.910 0.900 0.930 0.900 0.940 1,544,000 1,392,800 0.9021 18.20 18.00 18.60 18.00 18.80 77,200 18.041 -3.19%
2017-03-02 0 0.940 0.920 0.940 0.900 0.980 1,328,000 1,262,040 0.9503 18.80 18.40 18.80 18.00 19.60 66,400 19.007 0.00%
2017-03-01 0 0.940 0.940 0.950 0.920 0.950 2,144,000 2,033,200 0.9483 18.80 18.80 19.00 18.40 19.00 107,200 18.966 -2.08%
2017-02-28 0 0.960 0.930 0.960 0.900 0.980 540,000 515,840 0.9553 19.20 18.60 19.20 18.00 19.60 27,000 19.105 -3.03%
2017-02-27 0 0.990 0.980 0.990 0.960 1.000 652,000 635,440 0.9746 19.80 19.60 19.80 19.20 20.00 32,600 19.492 0.00%
2017-02-24 0 0.990 0.990 1.000 0.980 1.010 2,336,000 2,313,040 0.9902 19.80 19.80 20.00 19.60 20.20 116,800 19.803 -1.98%
2017-02-23 0 1.010 1.000 1.010 0.950 1.020 1,468,000 1,460,720 0.9950 20.20 20.00 20.20 19.00 20.40 73,400 19.901 -2.88%
2017-02-22 0 1.040 1.020 1.040 1.020 1.050 848,000 874,280 1.0310 20.80 20.40 20.80 20.40 21.00 42,400 20.620 0.00%
2017-02-21 0 1.040 1.020 1.040 1.020 1.050 860,000 883,760 1.0276 20.80 20.40 20.80 20.40 21.00 43,000 20.553 -0.95%
2017-02-20 0 1.050 1.020 1.050 1.020 1.050 664,000 689,320 1.0381 21.00 20.40 21.00 20.40 21.00 33,200 20.763 2.94%
2017-02-17 0 1.020 1.010 1.020 1.010 1.030 836,000 851,640 1.0187 20.40 20.20 20.40 20.20 20.60 41,800 20.374 -2.86%
2017-02-16 0 1.050 1.020 1.050 1.010 1.050 1,536,000 1,574,200 1.0249 21.00 20.40 21.00 20.20 21.00 76,800 20.497 0.00%
2017-02-15 0 1.050 1.010 1.050 1.010 1.050 536,000 548,080 1.0225 21.00 20.20 21.00 20.20 21.00 26,800 20.451 -0.94%
2017-02-14 0 1.060 1.030 1.060 1.040 1.060 24,000 25,240 1.0517 21.20 20.60 21.20 20.80 21.20 1,200 21.033 0.00%
2017-02-13 0 1.060 1.030 1.060 1.030 1.080 360,000 376,360 1.0454 21.20 20.60 21.20 20.60 21.60 18,000 20.909 0.00%
2017-02-10 0 1.060 1.030 1.060 1.010 1.060 224,000 231,000 1.0313 21.20 20.60 21.20 20.20 21.20 11,200 20.625 0.00%
2017-02-09 0 1.060 1.030 1.060 1.020 1.060 828,000 870,160 1.0509 21.20 20.60 21.20 20.40 21.20 41,400 21.018 -0.93%
2017-02-08 0 1.070 1.040 1.070 1.030 1.090 744,000 794,840 1.0683 21.40 20.80 21.40 20.60 21.80 37,200 21.367 0.00%
2017-02-07 0 1.070 1.040 1.070 1.040 1.070 464,000 488,120 1.0520 21.40 20.80 21.40 20.80 21.40 23,200 21.040 -3.60%
2017-02-06 0 1.110 1.060 1.110 1.040 1.110 728,000 769,320 1.0568 22.20 21.20 22.20 20.80 22.20 36,400 21.135 0.00%
2017-02-03 0 1.110 1.050 1.110 1.060 1.110 344,000 368,880 1.0723 22.20 21.00 22.20 21.20 22.20 17,200 21.447 -2.63%
2017-02-02 0 1.140 1.070 1.140 1.100 1.140 192,000 212,920 1.1090 22.80 21.40 22.80 22.00 22.80 9,600 22.179 -5.00%
2017-02-01 0 1.200 1.090 1.230 1.080 1.230 116,000 137,560 1.1859 24.00 21.80 24.60 21.60 24.60 5,800 23.717 0.00%
2017-01-27 0 1.200 1.060 1.260 1.070 1.260 124,000 141,440 1.1406 24.00 21.20 25.20 21.40 25.20 6,200 22.813 8.11%
2017-01-26 0 1.110 1.060 1.110 1.090 1.110 308,000 338,400 1.0987 22.20 21.20 22.20 21.80 22.20 15,400 21.974 0.00%
2017-01-25 0 1.110 1.040 1.120 1.030 1.110 348,000 378,960 1.0890 22.20 20.80 22.40 20.60 22.20 17,400 21.779 0.91%
2017-01-24 0 1.100 1.020 1.100 1.020 1.100 492,000 512,800 1.0423 22.00 20.40 22.00 20.40 22.00 24,600 20.846 2.80%
2017-01-23 0 1.070 1.060 1.100 1.060 1.100 1,196,000 1,306,400 1.0923 21.40 21.20 22.00 21.20 22.00 59,800 21.846 -5.31%
2017-01-20 0 1.130 1.050 1.130 1.130 1.130 20,000 22,600 1.1300 22.60 21.00 22.60 22.60 22.60 1,000 22.600 0.89%
2017-01-19 0 1.120 1.080 1.140 1.080 1.140 136,000 149,920 1.1024 22.40 21.60 22.80 21.60 22.80 6,800 22.047 3.70%
2017-01-18 0 1.080 1.070 1.080 1.080 1.100 108,000 117,720 1.0900 21.60 21.40 21.60 21.60 22.00 5,400 21.800 -1.82%
2017-01-17 0 1.100 1.070 1.100 1.080 1.110 120,000 132,120 1.1010 22.00 21.40 22.00 21.60 22.20 6,000 22.020 -1.79%
2017-01-16 0 1.120 1.080 1.120 1.010 1.130 688,000 746,680 1.0853 22.40 21.60 22.40 20.20 22.60 34,400 21.706 -3.45%
2017-01-13 0 1.160 1.110 1.160 1.110 1.160 232,000 261,960 1.1291 23.20 22.20 23.20 22.20 23.20 11,600 22.583 0.00%
2017-01-12 0 1.160 1.120 1.160 1.110 1.170 436,000 495,400 1.1362 23.20 22.40 23.20 22.20 23.40 21,800 22.725 -1.69%
2017-01-11 0 1.180 1.130 1.180 - - 0 0 - 23.60 22.60 23.60 - - 0 - 0.00%
2017-01-10 0 1.180 1.140 1.180 1.120 1.180 1,064,000 1,205,680 1.1332 23.60 22.80 23.60 22.40 23.60 53,200 22.663 3.51%
2017-01-09 0 1.140 1.120 1.180 1.080 1.180 840,000 952,640 1.1341 22.80 22.40 23.60 21.60 23.60 42,000 22.682 0.00%
2017-01-06 0 1.140 1.130 1.190 1.140 1.160 272,000 311,840 1.1465 22.80 22.60 23.80 22.80 23.20 13,600 22.929 -5.79%
2017-01-05 0 1.210 1.160 1.210 1.140 1.210 116,000 134,120 1.1562 24.20 23.20 24.20 22.80 24.20 5,800 23.124 4.31%
2017-01-04 0 1.160 1.140 1.160 1.140 1.200 724,000 835,760 1.1544 23.20 22.80 23.20 22.80 24.00 36,200 23.087 -1.69%
2017-01-03 0 1.180 1.180 1.230 1.180 1.250 268,000 320,200 1.1948 23.60 23.60 24.60 23.60 25.00 13,400 23.896 -7.09%
2016-12-30 0 1.270 1.230 1.270 1.150 1.280 700,000 852,240 1.2175 25.40 24.60 25.40 23.00 25.60 35,000 24.350 6.72%
2016-12-29 0 1.190 1.160 1.190 1.130 1.190 396,000 460,080 1.1618 23.80 23.20 23.80 22.60 23.80 19,800 23.236 -1.65%
2016-12-28 0 1.210 1.140 1.210 1.080 1.270 1,348,000 1,513,960 1.1231 24.20 22.80 24.20 21.60 25.40 67,400 22.462 2.54%
2016-12-23 0 1.180 1.130 1.190 1.110 1.190 300,000 336,800 1.1227 23.60 22.60 23.80 22.20 23.80 15,000 22.453 2.61%
2016-12-22 0 1.150 1.100 1.150 1.140 1.200 72,000 82,960 1.1522 23.00 22.00 23.00 22.80 24.00 3,600 23.044 0.00%
2016-12-21 0 1.150 1.110 1.150 1.120 1.160 372,000 423,920 1.1396 23.00 22.20 23.00 22.40 23.20 18,600 22.791 0.88%
2016-12-20 0 1.140 1.130 1.140 1.140 1.160 280,000 321,760 1.1491 22.80 22.60 22.80 22.80 23.20 14,000 22.983 -1.72%
2016-12-19 0 1.160 1.140 1.160 1.150 1.250 1,280,000 1,487,080 1.1618 23.20 22.80 23.20 23.00 25.00 64,000 23.236 0.87%
2016-12-16 0 1.150 1.120 1.150 1.120 1.150 776,000 887,080 1.1431 23.00 22.40 23.00 22.40 23.00 38,800 22.863 -0.86%
2016-12-15 0 1.160 1.150 1.160 1.110 1.190 776,000 891,640 1.1490 23.20 23.00 23.20 22.20 23.80 38,800 22.980 -2.52%
2016-12-14 0 1.190 1.170 1.190 1.180 1.220 908,000 1,076,880 1.1860 23.80 23.40 23.80 23.60 24.40 45,400 23.720 -3.25%
2016-12-13 0 1.230 1.210 1.230 1.210 1.270 380,000 465,200 1.2242 24.60 24.20 24.60 24.20 25.40 19,000 24.484 1.65%
2016-12-12 0 1.210 1.190 1.220 1.120 1.240 684,000 808,040 1.1813 24.20 23.80 24.40 22.40 24.80 34,200 23.627 -3.20%
2016-12-09 0 1.250 1.220 1.250 1.230 1.280 452,000 560,560 1.2402 25.00 24.40 25.00 24.60 25.60 22,600 24.804 -3.10%
2016-12-08 0 1.290 1.250 1.290 1.260 1.330 1,340,000 1,732,080 1.2926 25.80 25.00 25.80 25.20 26.60 67,000 25.852 0.00%
2016-12-07 0 1.290 1.280 1.330 1.290 1.400 3,492,000 4,704,920 1.3473 25.80 25.60 26.60 25.80 28.00 174,600 26.947 -3.73%
2016-12-06 0 1.340 1.340 1.350 1.320 1.450 2,632,000 3,600,760 1.3681 26.80 26.80 27.00 26.40 29.00 131,600 27.361 -4.29%
2016-12-05 0 1.400 1.360 1.400 1.230 1.600 10,612,000 15,336,400 1.4452 28.00 27.20 28.00 24.60 32.00 530,600 28.904 8.53%
2016-12-02 0 1.290 1.220 1.290 1.200 1.290 1,496,000 1,825,520 1.2203 25.80 24.40 25.80 24.00 25.80 74,800 24.405 0.78%
2016-12-01 0 1.280 1.270 1.290 1.240 1.290 464,000 585,320 1.2615 25.60 25.40 25.80 24.80 25.80 23,200 25.229 -0.78%
2016-11-30 0 1.290 1.250 1.300 1.240 1.350 584,000 739,320 1.2660 25.80 25.00 26.00 24.80 27.00 29,200 25.319 -1.53%
2016-11-29 0 1.310 1.250 1.310 1.240 1.310 656,000 829,880 1.2651 26.20 25.00 26.20 24.80 26.20 32,800 25.301 0.77%
2016-11-28 0 1.300 1.260 1.310 1.260 1.310 156,000 200,360 1.2844 26.00 25.20 26.20 25.20 26.20 7,800 25.687 -0.76%
2016-11-25 0 1.310 1.250 1.310 1.300 1.330 116,000 152,640 1.3159 26.20 25.00 26.20 26.00 26.60 5,800 26.317 -0.76%
2016-11-24 0 1.320 1.300 1.320 1.260 1.330 1,008,000 1,311,520 1.3011 26.40 26.00 26.40 25.20 26.60 50,400 26.022 5.60%
2016-11-23 0 1.250 1.240 1.270 1.200 1.260 1,244,000 1,520,520 1.2223 25.00 24.80 25.40 24.00 25.20 62,200 24.446 0.00%
2016-11-22 0 1.250 1.230 1.240 1.240 1.310 1,144,000 1,434,400 1.2538 25.00 24.60 24.80 24.80 26.20 57,200 25.077 -2.34%
2016-11-21 0 1.280 1.260 1.280 1.190 1.320 6,060,000 7,663,240 1.2646 25.60 25.20 25.60 23.80 26.40 303,000 25.291 -3.76%
2016-11-18 0 1.330 1.310 1.330 1.300 1.480 6,948,000 9,443,720 1.3592 26.60 26.20 26.60 26.00 29.60 347,400 27.184 -5.00%
2016-11-17 0 1.400 1.370 1.400 1.300 1.490 6,076,000 8,291,720 1.3647 28.00 27.40 28.00 26.00 29.80 303,800 27.293 -3.45%
2016-11-16 0 1.450 1.440 1.450 1.250 1.490 19,672,400 26,720,428 1.3583 29.00 28.80 29.00 25.00 29.80 983,620 27.165 5.84%
2016-11-15 0 1.370 1.360 1.370 1.000 1.380 32,752,000 39,272,480 1.1991 27.40 27.20 27.40 20.00 27.60 1,637,600 23.982 33.01%
2016-11-14 0 1.030 1.040 1.050 0.980 1.080 5,056,000 5,206,520 1.0298 20.60 20.80 21.00 19.60 21.60 252,800 20.595 6.19%
2016-11-11 0 0.970 0.960 0.990 0.950 0.970 732,000 705,320 0.9636 19.40 19.20 19.80 19.00 19.40 36,600 19.271 0.00%
2016-11-10 0 0.970 0.960 0.980 0.970 1.010 1,324,000 1,297,080 0.9797 19.40 19.20 19.60 19.40 20.20 66,200 19.593 -3.00%
2016-11-09 0 1.000 0.990 1.000 0.950 1.050 5,440,000 5,424,440 0.9971 20.00 19.80 20.00 19.00 21.00 272,000 19.943 -2.91%
2016-11-08 0 1.030 1.010 1.040 1.000 1.030 2,868,000 2,905,240 1.0130 20.60 20.20 20.80 20.00 20.60 143,400 20.260 0.98%
2016-11-07 0 1.020 0.990 1.020 1.000 1.040 4,432,000 4,492,840 1.0137 20.40 19.80 20.40 20.00 20.80 221,600 20.275 -1.92%
2016-11-04 0 1.040 1.000 1.040 0.950 1.040 2,420,000 2,416,080 0.9984 20.80 20.00 20.80 19.00 20.80 121,000 19.968 4.00%
2016-11-03 0 1.000 0.980 1.000 0.940 1.000 1,208,000 1,166,440 0.9656 20.00 19.60 20.00 18.80 20.00 60,400 19.312 2.04%
2016-11-02 0 0.980 0.950 0.980 0.890 0.980 2,832,000 2,675,600 0.9448 19.60 19.00 19.60 17.80 19.60 141,600 18.895 -2.00%
2016-11-01 0 1.000 0.970 1.000 0.950 1.000 3,044,000 2,993,720 0.9835 20.00 19.40 20.00 19.00 20.00 152,200 19.670 0.00%
2016-10-31 0 1.000 0.990 1.000 0.950 1.000 1,180,000 1,154,880 0.9787 20.00 19.80 20.00 19.00 20.00 59,000 19.574 5.26%
2016-10-28 0 0.950 0.940 0.950 0.950 0.970 236,000 227,760 0.9651 19.00 18.80 19.00 19.00 19.40 11,800 19.302 0.00%
2016-10-27 0 0.950 0.920 0.960 0.950 0.950 40,000 38,000 0.9500 19.00 18.40 19.20 19.00 19.00 2,000 19.000 0.00%
2016-10-26 0 0.950 0.950 0.970 0.950 0.970 484,000 460,120 0.9507 19.00 19.00 19.40 19.00 19.40 24,200 19.013 0.00%
2016-10-25 0 0.950 0.950 0.980 0.950 1.000 488,000 478,280 0.9801 19.00 19.00 19.60 19.00 20.00 24,400 19.602 -4.04%
2016-10-24 0 0.990 0.950 1.000 0.920 1.000 604,000 580,920 0.9618 19.80 19.00 20.00 18.40 20.00 30,200 19.236 -1.00%
2016-10-20 0 1.000 0.980 1.000 0.980 1.030 2,720,000 2,743,480 1.0086 20.00 19.60 20.00 19.60 20.60 136,000 20.173 -1.96%
2016-10-19 0 1.020 1.010 1.020 1.000 1.090 3,224,000 3,322,160 1.0304 20.40 20.20 20.40 20.00 21.80 161,200 20.609 -1.92%
2016-10-18 0 1.040 0.990 1.030 0.920 1.180 6,648,000 7,018,240 1.0557 20.80 19.80 20.60 18.40 23.60 332,400 21.114 6.12%
2016-10-17 0 0.980 0.950 0.980 0.830 0.980 14,920,000 13,444,200 0.9011 19.60 19.00 19.60 16.60 19.60 746,000 18.022 18.07%
2016-10-14 0 0.830 0.820 0.840 0.830 0.900 572,000 487,680 0.8526 16.60 16.40 16.80 16.60 18.00 28,600 17.052 -5.68%
2016-10-13 0 0.880 0.870 0.880 0.850 0.900 608,000 524,760 0.8631 17.60 17.40 17.60 17.00 18.00 30,400 17.262 1.15%
2016-10-12 0 0.870 0.840 0.870 0.810 0.890 1,632,000 1,366,840 0.8375 17.40 16.80 17.40 16.20 17.80 81,600 16.750 -3.33%
2016-10-11 0 0.900 0.860 0.900 0.900 0.920 924,000 839,280 0.9083 18.00 17.20 18.00 18.00 18.40 46,200 18.166 -4.26%
2016-10-07 0 0.940 0.940 0.950 0.900 0.960 260,000 243,600 0.9369 18.80 18.80 19.00 18.00 19.20 13,000 18.738 -3.09%
2016-10-06 0 0.970 0.960 0.970 0.950 0.970 52,000 49,680 0.9554 19.40 19.20 19.40 19.00 19.40 2,600 19.108 2.11%
2016-10-05 0 0.950 0.950 0.960 0.940 0.960 832,000 797,880 0.9590 19.00 19.00 19.20 18.80 19.20 41,600 19.180 -3.06%
2016-10-04 0 0.980 0.970 0.980 0.960 1.010 1,628,000 1,593,080 0.9786 19.60 19.40 19.60 19.20 20.20 81,400 19.571 3.16%
2016-10-03 0 0.950 0.940 0.990 0.940 0.990 104,000 98,920 0.9512 19.00 18.80 19.80 18.80 19.80 5,200 19.023 0.00%
2016-09-30 0 0.950 0.930 0.950 0.920 0.960 216,000 201,240 0.9317 19.00 18.60 19.00 18.40 19.20 10,800 18.633 -2.06%
2016-09-29 0 0.970 0.900 0.970 0.950 0.970 1,024,000 976,040 0.9532 19.40 18.00 19.40 19.00 19.40 51,200 19.063 1.04%
2016-09-28 0 0.960 0.930 0.960 0.870 0.990 1,700,000 1,609,400 0.9467 19.20 18.60 19.20 17.40 19.80 85,000 18.934 2.13%
2016-09-27 0 0.940 0.910 0.940 0.920 1.000 1,984,000 1,885,960 0.9506 18.80 18.20 18.80 18.40 20.00 99,200 19.012 -4.08%
2016-09-26 0 0.980 0.960 0.990 0.960 1.000 744,000 731,520 0.9832 19.60 19.20 19.80 19.20 20.00 37,200 19.665 -2.00%
2016-09-23 0 1.000 0.960 1.000 0.910 1.020 1,492,000 1,470,320 0.9855 20.00 19.20 20.00 18.20 20.40 74,600 19.709 0.00%
2016-09-22 0 1.000 0.990 1.000 0.960 1.020 1,396,000 1,391,720 0.9969 20.00 19.80 20.00 19.20 20.40 69,800 19.939 1.01%
2016-09-21 0 0.990 0.970 0.990 0.950 1.010 952,000 934,280 0.9814 19.80 19.40 19.80 19.00 20.20 47,600 19.628 0.00%
2016-09-20 0 0.990 0.950 0.990 0.930 1.060 1,672,000 1,618,640 0.9681 19.80 19.00 19.80 18.60 21.20 83,600 19.362 -1.00%
2016-09-19 0 1.000 0.990 1.000 0.990 1.020 1,716,000 1,715,720 0.9998 20.00 19.80 20.00 19.80 20.40 85,800 19.997 -3.85%
2016-09-15 0 1.040 1.010 1.040 1.010 1.070 4,188,000 4,347,680 1.0381 20.80 20.20 20.80 20.20 21.40 209,400 20.763 -2.80%
2016-09-14 0 1.070 1.070 1.080 1.000 1.100 8,648,000 9,214,600 1.0655 21.40 21.40 21.60 20.00 22.00 432,400 21.310 7.00%
2016-09-13 0 1.000 0.960 1.000 0.900 1.000 5,588,000 5,245,200 0.9387 20.00 19.20 20.00 18.00 20.00 279,400 18.773 9.89%
2016-09-12 0 0.910 0.890 0.900 0.750 0.950 7,992,000 7,091,760 0.8874 18.20 17.80 18.00 15.00 19.00 399,600 17.747 16.67%
2016-09-09 0 0.780 0.750 0.780 0.750 0.780 908,000 685,120 0.7545 15.60 15.00 15.60 15.00 15.60 45,400 15.091 -2.50%
2016-09-08 0 0.800 0.760 0.800 0.760 0.800 508,000 389,960 0.7676 16.00 15.20 16.00 15.20 16.00 25,400 15.353 5.26%
2016-09-07 0 0.760 0.720 0.760 0.700 0.760 1,756,000 1,275,400 0.7263 15.20 14.40 15.20 14.00 15.20 87,800 14.526 -2.56%
2016-09-06 0 0.780 0.750 0.780 0.730 0.800 900,000 690,960 0.7677 15.60 15.00 15.60 14.60 16.00 45,000 15.355 -2.50%
2016-09-05 0 0.800 0.780 0.800 0.770 0.800 60,000 47,040 0.7840 16.00 15.60 16.00 15.40 16.00 3,000 15.680 -1.23%
2016-09-02 0 0.810 0.790 0.810 0.770 0.810 480,000 377,920 0.7873 16.20 15.80 16.20 15.40 16.20 24,000 15.747 5.19%
2016-09-01 0 0.770 0.750 0.770 0.750 0.800 920,000 707,880 0.7694 15.40 15.00 15.40 15.00 16.00 46,000 15.389 -3.75%
2016-08-31 0 0.800 0.780 0.800 0.790 0.800 588,000 465,520 0.7917 16.00 15.60 16.00 15.80 16.00 29,400 15.834 -1.23%
2016-08-30 0 0.810 0.790 0.810 0.790 0.810 472,000 376,080 0.7968 16.20 15.80 16.20 15.80 16.20 23,600 15.936 0.00%
2016-08-29 0 0.810 0.790 0.810 0.780 0.820 828,000 658,200 0.7949 16.20 15.80 16.20 15.60 16.40 41,400 15.899 1.25%
2016-08-26 0 0.800 0.780 0.800 0.780 0.800 596,000 472,120 0.7921 16.00 15.60 16.00 15.60 16.00 29,800 15.843 0.00%
2016-08-25 0 0.800 0.790 0.800 0.780 0.850 1,264,000 1,027,520 0.8129 16.00 15.80 16.00 15.60 17.00 63,200 16.258 0.00%
2016-08-24 0 0.800 0.780 0.800 0.790 0.810 2,024,000 1,612,720 0.7968 16.00 15.60 16.00 15.80 16.20 101,200 15.936 -1.23%
2016-08-23 0 0.810 0.790 0.810 0.790 0.810 428,000 341,320 0.7975 16.20 15.80 16.20 15.80 16.20 21,400 15.950 0.00%
2016-08-22 0 0.810 0.790 0.810 0.780 0.830 12,552,000 10,144,480 0.8082 16.20 15.80 16.20 15.60 16.60 627,600 16.164 -2.41%
2016-08-19 0 0.830 0.800 0.830 0.770 0.830 2,440,000 1,970,480 0.8076 16.60 16.00 16.60 15.40 16.60 122,000 16.151 2.47%
2016-08-18 0 0.810 0.790 0.810 0.780 0.820 3,464,000 2,771,960 0.8002 16.20 15.80 16.20 15.60 16.40 173,200 16.004 -1.22%
2016-08-17 0 0.820 0.760 0.820 0.780 0.820 584,000 470,080 0.8049 16.40 15.20 16.40 15.60 16.40 29,200 16.099 1.23%
2016-08-16 0 0.810 0.790 0.810 0.790 0.830 1,348,000 1,086,800 0.8062 16.20 15.80 16.20 15.80 16.60 67,400 16.125 1.25%
2016-08-15 0 0.800 0.780 0.810 0.770 0.810 1,368,000 1,076,080 0.7866 16.00 15.60 16.20 15.40 16.20 68,400 15.732 2.56%
2016-08-12 0 0.780 0.780 0.800 0.750 0.800 956,000 750,400 0.7849 15.60 15.60 16.00 15.00 16.00 47,800 15.699 -2.50%
2016-08-11 0 0.800 0.770 0.800 0.770 0.800 440,000 349,520 0.7944 16.00 15.40 16.00 15.40 16.00 22,000 15.887 0.00%
2016-08-10 0 0.800 0.770 0.800 0.760 0.810 692,000 542,640 0.7842 16.00 15.40 16.00 15.20 16.20 34,600 15.683 3.90%
2016-08-09 0 0.770 0.730 0.770 0.600 0.790 5,216,000 3,611,080 0.6923 15.40 14.60 15.40 12.00 15.80 260,800 13.846 -3.75%
2016-08-08 0 0.800 0.780 0.800 0.760 0.810 1,024,000 811,360 0.7923 16.00 15.60 16.00 15.20 16.20 51,200 15.847 -1.23%
2016-08-05 0 0.810 0.790 0.820 0.770 0.890 6,292,000 5,146,040 0.8179 16.20 15.80 16.40 15.40 17.80 314,600 16.357 -3.57%
2016-08-04 0 0.840 0.830 0.840 0.800 0.890 4,872,000 4,094,360 0.8404 16.80 16.60 16.80 16.00 17.80 243,600 16.808 -4.55%
2016-08-03 0 0.880 0.810 0.890 0.740 0.890 1,336,000 1,055,880 0.7903 17.60 16.20 17.80 14.80 17.80 66,800 15.807 8.64%
2016-08-01 0 0.810 0.770 0.810 0.540 0.840 7,744,000 5,691,800 0.7350 16.20 15.40 16.20 10.80 16.80 387,200 14.700 9.46%
2016-07-29 0 0.740 0.730 0.740 0.700 0.910 3,976,000 3,265,520 0.8213 14.80 14.60 14.80 14.00 18.20 198,800 16.426 -16.85%
2016-07-28 0 0.890 0.860 0.890 0.850 0.910 4,960,000 4,342,360 0.8755 17.80 17.20 17.80 17.00 18.20 248,000 17.510 0.00%
2016-07-27 0 0.890 0.870 0.900 0.820 0.900 3,440,000 2,942,320 0.8553 17.80 17.40 18.00 16.40 18.00 172,000 17.107 0.00%
2016-07-26 0 0.890 0.870 0.890 0.860 0.910 1,244,000 1,102,280 0.8861 17.80 17.40 17.80 17.20 18.20 62,200 17.722 -3.26%
2016-07-25 0 0.920 0.900 0.920 0.830 0.930 2,178,000 1,874,680 0.8607 18.40 18.00 18.40 16.60 18.60 108,900 17.215 8.24%
2016-07-22 0 0.850 0.820 0.850 0.800 0.900 2,292,000 1,907,760 0.8324 17.00 16.40 17.00 16.00 18.00 114,600 16.647 -5.56%
2016-07-21 0 0.900 0.850 0.900 0.830 0.910 896,000 769,400 0.8587 18.00 17.00 18.00 16.60 18.20 44,800 17.174 1.12%
2016-07-20 0 0.890 0.850 0.900 0.820 0.980 1,852,000 1,635,840 0.8833 17.80 17.00 18.00 16.40 19.60 92,600 17.666 -2.20%
2016-07-19 0 0.910 0.900 0.920 0.820 0.990 1,528,000 1,361,000 0.8907 18.20 18.00 18.40 16.40 19.80 76,400 17.814 -1.09%
2016-07-18 0 0.920 0.910 0.950 0.880 1.090 1,368,000 1,337,520 0.9777 18.40 18.20 19.00 17.60 21.80 68,400 19.554 -10.68%
2016-07-15 0 1.030 0.990 1.030 0.970 1.030 1,040,000 1,031,160 0.9915 20.60 19.80 20.60 19.40 20.60 52,000 19.830 0.00%
2016-07-14 0 1.030 0.980 1.030 0.960 1.030 628,000 631,120 1.0050 20.60 19.60 20.60 19.20 20.60 31,400 20.099 0.98%
2016-07-13 0 1.020 1.010 1.020 0.990 1.030 2,032,000 2,053,400 1.0105 20.40 20.20 20.40 19.80 20.60 101,600 20.211 0.00%
2016-07-12 0 1.020 1.000 1.020 1.000 1.100 1,744,000 1,804,920 1.0349 20.40 20.00 20.40 20.00 22.00 87,200 20.699 -5.56%
2016-07-11 0 1.080 1.080 1.090 1.040 1.090 184,000 197,680 1.0743 21.60 21.60 21.80 20.80 21.80 9,200 21.487 6.93%
2016-07-08 0 1.010 1.010 1.080 1.000 1.060 1,400,000 1,429,840 1.0213 20.20 20.20 21.60 20.00 21.20 70,000 20.426 -7.34%
2016-07-07 0 1.090 1.030 1.090 1.020 1.160 1,940,000 2,076,840 1.0705 21.80 20.60 21.80 20.40 23.20 97,000 21.411 -0.91%
2016-07-06 0 1.100 1.090 1.100 1.070 1.150 4,076,000 4,531,320 1.1117 22.00 21.80 22.00 21.40 23.00 203,800 22.234 -0.90%
2016-07-05 0 1.110 1.090 1.120 1.050 1.120 1,539,112 1,661,414 1.0795 22.20 21.80 22.40 21.00 22.40 76,956 21.589 7.77%
2016-07-04 0 1.030 1.030 1.120 1.020 1.260 4,536,000 5,141,760 1.1335 20.60 20.60 22.40 20.40 25.20 226,800 22.671 1.98%
2016-06-30 0 1.010 1.010 1.020 1.000 1.010 84,000 84,760 1.0090 20.20 20.20 20.40 20.00 20.20 4,200 20.181 0.00%
2016-06-29 0 1.010 0.940 1.020 0.930 1.010 280,000 266,320 0.9511 20.20 18.80 20.40 18.60 20.20 14,000 19.023 2.02%
2016-06-28 0 0.990 1.000 1.010 0.820 1.010 288,000 270,200 0.9382 19.80 20.00 20.20 16.40 20.20 14,400 18.764 2.06%
2016-06-27 0 0.970 0.930 0.970 - - 0 0 - 19.40 18.60 19.40 - - 0 - 0.00%
2016-06-24 0 0.970 0.940 0.970 0.920 1.000 784,000 747,120 0.9530 19.40 18.80 19.40 18.40 20.00 39,200 19.059 0.00%
2016-06-23 0 0.970 0.970 0.990 0.970 1.000 180,000 177,880 0.9882 19.40 19.40 19.80 19.40 20.00 9,000 19.764 0.00%
2016-06-22 0 0.970 0.940 0.970 0.980 1.010 40,000 39,680 0.9920 19.40 18.80 19.40 19.60 20.20 2,000 19.840 -2.02%
2016-06-21 0 0.990 0.960 0.990 0.990 1.000 164,000 162,520 0.9910 19.80 19.20 19.80 19.80 20.00 8,200 19.820 0.00%
2016-06-20 0 0.990 0.970 1.000 0.990 0.990 60,000 59,400 0.9900 19.80 19.40 20.00 19.80 19.80 3,000 19.800 3.13%
2016-06-17 0 0.960 0.930 0.960 0.930 0.960 200,000 190,000 0.9500 19.20 18.60 19.20 18.60 19.20 10,000 19.000 3.23%
2016-06-16 0 0.930 0.910 0.930 0.890 0.930 1,232,000 1,130,360 0.9175 18.60 18.20 18.60 17.80 18.60 61,600 18.350 2.20%
2016-06-15 0 0.910 0.910 0.930 0.900 0.930 444,000 405,320 0.9129 18.20 18.20 18.60 18.00 18.60 22,200 18.258 -1.09%
2016-06-14 0 0.920 0.910 0.920 0.910 1.000 748,000 700,920 0.9371 18.40 18.20 18.40 18.20 20.00 37,400 18.741 -2.13%
2016-06-13 0 0.940 0.940 0.950 0.930 1.000 868,000 824,240 0.9496 18.80 18.80 19.00 18.60 20.00 43,400 18.992 -5.05%
2016-06-10 0 0.990 0.990 1.020 0.950 1.020 1,340,000 1,339,000 0.9993 19.80 19.80 20.40 19.00 20.40 67,000 19.985 4.21%
2016-06-08 0 0.950 0.950 0.970 0.950 1.040 492,000 487,320 0.9905 19.00 19.00 19.40 19.00 20.80 24,600 19.810 -5.00%
2016-06-07 0 1.000 1.000 1.010 0.980 1.030 1,900,000 1,896,040 0.9979 20.00 20.00 20.20 19.60 20.60 95,000 19.958 -0.99%
2016-06-06 0 1.010 1.000 1.070 1.010 1.120 828,000 885,280 1.0692 20.20 20.00 21.40 20.20 22.40 41,400 21.384 -3.81%
2016-06-03 0 1.050 1.050 1.060 1.040 1.120 520,000 558,640 1.0743 21.00 21.00 21.20 20.80 22.40 26,000 21.486 -4.55%
2016-06-02 0 1.100 1.100 1.160 1.100 1.180 3,140,000 3,592,920 1.1442 22.00 22.00 23.20 22.00 23.60 157,000 22.885 -1.79%
2016-06-01 0 1.120 1.080 1.120 1.090 1.150 244,000 269,680 1.1052 22.40 21.60 22.40 21.80 23.00 12,200 22.105 -0.88%
2016-05-31 0 1.130 1.120 1.130 1.120 1.200 608,000 702,360 1.1552 22.60 22.40 22.60 22.40 24.00 30,400 23.104 -5.04%
2016-05-30 0 1.190 1.180 1.200 1.120 1.190 528,000 606,360 1.1484 23.80 23.60 24.00 22.40 23.80 26,400 22.968 3.48%
2016-05-27 0 1.150 1.110 1.150 1.110 1.190 432,000 494,240 1.1441 23.00 22.20 23.00 22.20 23.80 21,600 22.881 0.00%
2016-05-26 0 1.150 1.130 1.150 1.120 1.220 936,000 1,067,840 1.1409 23.00 22.60 23.00 22.40 24.40 46,800 22.817 -5.74%
2016-05-25 0 1.220 1.210 1.220 1.140 1.270 168,000 199,760 1.1890 24.40 24.20 24.40 22.80 25.40 8,400 23.781 1.67%
2016-05-24 0 1.200 1.180 1.190 1.100 1.200 508,000 573,480 1.1289 24.00 23.60 23.80 22.00 24.00 25,400 22.578 6.19%
2016-05-23 0 1.130 1.110 1.120 1.100 1.200 932,000 1,060,960 1.1384 22.60 22.20 22.40 22.00 24.00 46,600 22.767 2.73%
2016-05-20 0 1.100 1.100 1.140 1.030 1.140 208,000 225,480 1.0840 22.00 22.00 22.80 20.60 22.80 10,400 21.681 -0.90%
2016-05-19 0 1.110 1.080 1.190 1.110 1.150 48,000 53,720 1.1192 22.20 21.60 23.80 22.20 23.00 2,400 22.383 -3.48%
2016-05-18 0 1.150 1.110 1.150 1.120 1.150 104,000 118,480 1.1392 23.00 22.20 23.00 22.40 23.00 5,200 22.785 -4.96%
2016-05-17 0 1.210 1.190 1.220 1.210 1.240 144,000 174,480 1.2117 24.20 23.80 24.40 24.20 24.80 7,200 24.233 0.00%
2016-05-16 0 1.210 1.180 1.210 1.180 1.280 356,000 428,000 1.2022 24.20 23.60 24.20 23.60 25.60 17,800 24.045 -2.42%
2016-05-13 0 1.240 1.230 1.250 1.160 1.240 8,354,224 10,063,975 1.2047 24.80 24.60 25.00 23.20 24.80 417,711 24.093 5.98%
2016-05-12 0 1.170 1.160 1.210 1.040 1.360 5,200,000 5,752,920 1.1063 23.40 23.20 24.20 20.80 27.20 260,000 22.127 14.71%
2016-05-11 0 1.020 1.020 1.040 1.000 1.070 2,424,000 2,489,000 1.0268 20.40 20.40 20.80 20.00 21.40 121,200 20.536 -3.77%
2016-05-10 0 1.060 1.060 1.070 1.020 1.060 100,000 105,000 1.0500 21.20 21.20 21.40 20.40 21.20 5,000 21.000 1.92%
2016-05-09 0 1.040 1.040 1.070 1.000 1.130 332,000 356,240 1.0730 20.80 20.80 21.40 20.00 22.60 16,600 21.460 -3.70%
2016-05-06 0 1.080 1.080 1.130 1.080 1.250 1,406,000 1,617,640 1.1505 21.60 21.60 22.60 21.60 25.00 70,300 23.011 -13.60%
2016-05-05 0 1.250 1.250 1.300 1.250 1.350 2,376,000 3,085,880 1.2988 25.00 25.00 26.00 25.00 27.00 118,800 25.975 -3.85%
2016-05-04 0 1.300 1.270 1.310 1.270 1.450 580,000 769,000 1.3259 26.00 25.40 26.20 25.40 29.00 29,000 26.517 -3.70%
2016-05-03 0 1.350 1.280 1.350 1.250 1.360 564,000 721,760 1.2797 27.00 25.60 27.00 25.00 27.20 28,200 25.594 1.50%
2016-04-29 0 1.330 1.310 1.330 1.220 1.360 588,000 774,960 1.3180 26.60 26.20 26.60 24.40 27.20 29,400 26.359 3.10%
2016-04-28 0 1.290 1.220 1.290 1.120 1.300 488,000 580,920 1.1904 25.80 24.40 25.80 22.40 26.00 24,400 23.808 7.50%
2016-04-27 0 1.200 1.200 1.240 1.200 1.240 468,000 567,560 1.2127 24.00 24.00 24.80 24.00 24.80 23,400 24.255 -4.00%
2016-04-26 0 1.250 1.250 1.280 1.250 1.260 68,000 85,120 1.2518 25.00 25.00 25.60 25.00 25.20 3,400 25.035 0.00%
2016-04-25 0 1.250 1.250 1.300 1.220 1.300 92,000 117,720 1.2796 25.00 25.00 26.00 24.40 26.00 4,600 25.591 0.00%
2016-04-22 0 1.250 1.250 1.300 1.200 1.320 196,000 246,120 1.2557 25.00 25.00 26.00 24.00 26.40 9,800 25.114 0.81%
2016-04-21 0 1.240 1.220 1.280 1.240 1.400 936,000 1,211,600 1.2944 24.80 24.40 25.60 24.80 28.00 46,800 25.889 -10.14%
2016-04-20 0 1.380 1.350 1.370 1.350 1.440 568,000 777,160 1.3682 27.60 27.00 27.40 27.00 28.80 28,400 27.365 -4.17%
2016-04-19 0 1.440 1.400 1.450 1.330 1.450 1,584,000 2,216,560 1.3993 28.80 28.00 29.00 26.60 29.00 79,200 27.987 0.70%
2016-04-18 0 1.430 1.380 1.510 1.020 1.500 1,848,000 2,423,200 1.3113 28.60 27.60 30.20 20.40 30.00 92,400 26.225 12.60%
2016-04-15 0 1.270 1.220 1.260 1.200 1.360 576,000 735,400 1.2767 25.40 24.40 25.20 24.00 27.20 28,800 25.535 -5.22%
2016-04-14 0 1.340 1.310 1.370 1.280 1.460 2,520,000 3,713,200 1.4735 26.80 26.20 27.40 25.60 29.20 126,000 29.470 -5.63%
2016-04-13 0 1.420 1.410 1.460 1.400 1.510 2,732,000 4,046,960 1.4813 28.40 28.20 29.20 28.00 30.20 136,600 29.626 -6.58%
2016-04-12 0 1.520 1.490 1.520 1.440 1.580 1,668,000 2,520,520 1.5111 30.40 29.80 30.40 28.80 31.60 83,400 30.222 -3.80%
2016-04-11 0 1.580 1.560 1.600 1.550 1.740 1,968,000 3,154,920 1.6031 31.60 31.20 32.00 31.00 34.80 98,400 32.062 -5.39%
2016-04-08 0 1.670 1.610 1.680 1.600 1.680 1,160,000 1,880,720 1.6213 33.40 32.20 33.60 32.00 33.60 58,000 32.426 -2.34%
2016-04-07 0 1.710 1.660 1.710 1.520 1.740 4,984,000 8,117,680 1.6287 34.20 33.20 34.20 30.40 34.80 249,200 32.575 4.27%
2016-04-06 0 1.640 1.610 1.640 1.300 1.650 5,660,000 8,690,200 1.5354 32.80 32.20 32.80 26.00 33.00 283,000 30.707 23.31%
2016-04-05 0 1.330 1.340 1.360 0.930 1.400 2,860,000 3,467,520 1.2124 26.60 26.80 27.20 18.60 28.00 143,000 24.248 20.91%
2016-04-01 0 1.100 1.060 1.100 1.050 1.100 2,284,000 2,480,480 1.0860 22.00 21.20 22.00 21.00 22.00 114,200 21.720 4.76%
2016-03-31 0 1.050 1.020 1.060 0.940 1.050 3,588,000 3,500,920 0.9757 21.00 20.40 21.20 18.80 21.00 179,400 19.515 8.25%
2016-03-30 0 0.970 0.920 0.970 0.910 0.970 5,904,000 5,575,200 0.9443 19.40 18.40 19.40 18.20 19.40 295,200 18.886 3.19%
2016-03-29 0 0.940 0.940 0.950 0.940 1.000 5,344,000 5,283,920 0.9888 18.80 18.80 19.00 18.80 20.00 267,200 19.775 -5.05%
2016-03-24 0 0.990 0.950 1.020 0.920 1.020 1,492,000 1,420,280 0.9519 19.80 19.00 20.40 18.40 20.40 74,600 19.039 -1.00%
2016-03-23 0 1.000 0.970 1.000 0.950 1.000 728,000 711,760 0.9777 20.00 19.40 20.00 19.00 20.00 36,400 19.554 0.00%
2016-03-22 0 1.000 0.980 1.000 0.920 1.040 10,285,200 10,540,420 1.0248 20.00 19.60 20.00 18.40 20.80 514,260 20.496 0.00%
2016-03-21 0 1.000 0.970 1.000 0.810 1.010 2,840,000 2,515,240 0.8856 20.00 19.40 20.00 16.20 20.20 142,000 17.713 3.09%
2016-03-18 0 0.970 0.960 0.970 0.920 1.140 4,300,000 4,416,320 1.0271 19.40 19.20 19.40 18.40 22.80 215,000 20.541 -13.39%
2016-03-17 0 1.120 1.080 1.130 1.070 1.130 2,532,000 2,767,200 1.0929 22.40 21.60 22.60 21.40 22.60 126,600 21.858 1.82%
2016-03-16 0 1.100 1.040 1.100 1.010 1.100 2,436,000 2,520,440 1.0347 22.00 20.80 22.00 20.20 22.00 121,800 20.693 6.80%
2016-03-15 0 1.030 1.000 1.030 0.970 1.060 2,356,000 2,406,080 1.0213 20.60 20.00 20.60 19.40 21.20 117,800 20.425 -1.90%
2016-03-14 0 1.050 1.010 1.050 0.960 1.150 4,488,000 4,687,160 1.0444 21.00 20.20 21.00 19.20 23.00 224,400 20.888 5.00%
2016-03-11 0 1.000 1.000 1.010 0.930 1.270 15,796,000 15,928,040 1.0084 20.00 20.00 20.20 18.60 25.40 789,800 20.167 -22.48%
2016-03-10 0 1.290 1.260 1.290 1.200 1.530 4,304,000 5,680,200 1.3197 25.80 25.20 25.80 24.00 30.60 215,200 26.395 -15.69%
2016-03-09 0 1.530 1.480 1.530 1.300 1.620 6,768,000 10,427,440 1.5407 30.60 29.60 30.60 26.00 32.40 338,400 30.814 -3.16%
2016-03-08 0 1.580 1.570 1.580 1.570 1.750 2,368,000 3,879,800 1.6384 31.60 31.40 31.60 31.40 35.00 118,400 32.769 -8.14%
2016-03-07 0 1.720 1.680 1.720 1.660 1.780 2,664,000 4,599,720 1.7266 34.40 33.60 34.40 33.20 35.60 133,200 34.532 -1.15%
2016-03-04 0 1.740 1.700 1.740 1.590 1.750 2,764,000 4,684,840 1.6949 34.80 34.00 34.80 31.80 35.00 138,200 33.899 7.41%
2016-03-03 0 1.620 1.580 1.620 1.530 1.620 6,120,000 9,647,080 1.5763 32.40 31.60 32.40 30.60 32.40 306,000 31.526 0.62%
2016-03-02 0 1.610 1.610 1.640 1.600 1.730 3,820,000 6,390,920 1.6730 32.20 32.20 32.80 32.00 34.60 191,000 33.460 -5.29%
2016-03-01 0 1.700 1.700 1.730 1.650 1.780 3,332,000 5,674,320 1.7030 34.00 34.00 34.60 33.00 35.60 166,600 34.060 1.19%
2016-02-29 0 1.680 1.680 1.760 1.680 1.820 4,172,000 7,300,520 1.7499 33.60 33.60 35.20 33.60 36.40 208,600 34.998 -6.15%
2016-02-26 0 1.790 1.770 1.800 1.750 1.870 4,872,000 8,814,920 1.8093 35.80 35.40 36.00 35.00 37.40 243,600 36.186 -4.79%
2016-02-25 0 1.880 1.880 1.900 1.880 1.950 1,976,000 3,743,960 1.8947 37.60 37.60 38.00 37.60 39.00 98,800 37.894 -3.09%
2016-02-24 0 1.940 1.930 1.940 1.910 1.990 1,992,000 3,866,360 1.9409 38.80 38.60 38.80 38.20 39.80 99,600 38.819 -1.02%
2016-02-23 0 1.960 1.950 1.970 1.940 2.000 2,360,000 4,638,960 1.9657 39.20 39.00 39.40 38.80 40.00 118,000 39.313 0.00%
2016-02-22 0 1.960 1.950 1.980 1.950 2.030 2,544,000 5,043,440 1.9825 39.20 39.00 39.60 39.00 40.60 127,200 39.650 -2.49%
2016-02-19 0 2.010 1.990 2.040 1.940 2.090 2,468,000 4,999,800 2.0259 40.20 39.80 40.80 38.80 41.80 123,400 40.517 1.52%
2016-02-18 0 1.980 1.980 1.990 1.940 2.000 1,468,000 2,890,640 1.9691 39.60 39.60 39.80 38.80 40.00 73,400 39.382 1.54%
2016-02-17 0 1.950 1.950 1.980 1.920 1.980 1,576,000 3,077,200 1.9525 39.00 39.00 39.60 38.40 39.60 78,800 39.051 -1.52%
2016-02-16 0 1.980 1.950 1.980 1.910 1.990 2,168,000 4,262,240 1.9660 39.60 39.00 39.60 38.20 39.80 108,400 39.320 2.59%
2016-02-15 0 1.930 1.920 1.940 1.920 1.990 1,864,000 3,648,320 1.9573 38.60 38.40 38.80 38.40 39.80 93,200 39.145 -0.52%
2016-02-12 0 1.940 1.900 1.970 1.870 1.980 2,012,000 3,889,920 1.9334 38.80 38.00 39.40 37.40 39.60 100,600 38.667 -0.51%
2016-02-11 0 1.950 1.880 1.950 1.610 1.980 2,224,000 3,957,120 1.7793 39.00 37.60 39.00 32.20 39.60 111,200 35.586 11.43%
2016-02-05 0 1.750 1.740 1.780 1.740 1.940 2,956,000 5,443,240 1.8414 35.00 34.80 35.60 34.80 38.80 147,800 36.828 -8.38%
2016-02-04 0 1.910 1.900 1.940 1.790 1.960 2,368,000 4,453,880 1.8809 38.20 38.00 38.80 35.80 39.20 118,400 37.617 6.11%
2016-02-03 0 1.800 1.790 1.800 1.780 2.050 2,668,000 4,928,000 1.8471 36.00 35.80 36.00 35.60 41.00 133,400 36.942 -5.26%
2016-02-02 0 1.900 1.880 1.900 1.850 1.950 1,356,000 2,572,440 1.8971 38.00 37.60 38.00 37.00 39.00 67,800 37.942 0.53%
2016-02-01 0 1.890 1.870 1.910 1.840 1.920 1,716,000 3,216,280 1.8743 37.80 37.40 38.20 36.80 38.40 85,800 37.486 1.61%
2016-01-29 0 1.860 1.840 1.880 1.800 1.980 5,480,000 10,299,960 1.8796 37.20 36.80 37.60 36.00 39.60 274,000 37.591 -6.53%
2016-01-28 0 1.990 1.940 1.990 1.880 2.030 2,088,000 4,107,840 1.9674 39.80 38.80 39.80 37.60 40.60 104,400 39.347 2.58%
2016-01-27 0 1.940 1.910 1.940 1.910 2.040 4,280,000 8,377,760 1.9574 38.80 38.20 38.80 38.20 40.80 214,000 39.148 -3.00%
2016-01-26 0 2.000 1.960 2.000 1.900 2.000 2,612,000 5,128,520 1.9634 40.00 39.20 40.00 38.00 40.00 130,600 39.269 0.50%
2016-01-25 0 1.990 1.960 1.990 1.800 2.000 2,188,000 4,233,880 1.9350 39.80 39.20 39.80 36.00 40.00 109,400 38.701 7.57%
2016-01-22 0 1.850 1.840 1.890 1.820 1.920 2,216,000 4,144,560 1.8703 37.00 36.80 37.80 36.40 38.40 110,800 37.406 0.00%
2016-01-21 0 1.850 1.850 1.870 1.800 2.170 4,272,000 8,048,120 1.8839 37.00 37.00 37.40 36.00 43.40 213,600 37.678 -14.35%
2016-01-20 0 2.160 2.080 2.180 2.020 2.220 2,356,000 4,903,160 2.0811 43.20 41.60 43.60 40.40 44.40 117,800 41.623 -4.00%
2016-01-19 0 2.250 2.150 2.250 1.840 2.300 2,868,000 5,558,760 1.9382 45.00 43.00 45.00 36.80 46.00 143,400 38.764 22.28%
2016-01-18 0 1.840 1.810 1.850 1.800 1.910 6,164,000 11,279,520 1.8299 36.80 36.20 37.00 36.00 38.20 308,200 36.598 -4.66%
2016-01-15 0 1.930 1.900 1.950 1.860 1.980 1,948,000 3,716,000 1.9076 38.60 38.00 39.00 37.20 39.60 97,400 38.152 -1.03%
2016-01-14 0 1.950 1.930 1.960 1.710 2.070 3,544,000 6,844,360 1.9313 39.00 38.60 39.20 34.20 41.40 177,200 38.625 -5.80%
2016-01-13 0 2.070 2.030 2.070 1.990 2.170 6,400,000 13,012,760 2.0332 41.40 40.60 41.40 39.80 43.40 320,000 40.665 0.98%
2016-01-12 0 2.050 2.030 2.060 1.950 2.100 4,716,000 9,604,280 2.0365 41.00 40.60 41.20 39.00 42.00 235,800 40.731 3.02%
2016-01-11 0 1.990 1.970 2.000 1.960 2.400 4,164,000 8,595,480 2.0642 39.80 39.40 40.00 39.20 48.00 208,200 41.285 -17.43%
2016-01-08 0 2.410 2.360 2.410 2.210 2.450 1,860,000 4,407,560 2.3697 48.20 47.20 48.20 44.20 49.00 93,000 47.393 8.56%
2016-01-07 0 2.220 2.210 2.290 2.100 2.320 1,404,000 3,119,320 2.2217 44.40 44.20 45.80 42.00 46.40 70,200 44.435 -2.63%
2016-01-06 0 2.280 2.270 2.280 2.270 2.390 11,624,000 27,003,000 2.3230 45.60 45.40 45.60 45.40 47.80 581,200 46.461 -0.87%
2016-01-05 0 2.300 2.300 2.310 2.270 2.460 1,892,000 4,416,040 2.3341 46.00 46.00 46.20 45.40 49.20 94,600 46.681 -6.50%
2016-01-04 0 2.460 2.360 2.460 2.370 2.460 1,072,000 2,575,440 2.4025 49.20 47.20 49.20 47.40 49.20 53,600 48.049 2.50%
2015-12-31 0 2.400 2.360 2.400 2.350 2.500 944,000 2,247,280 2.3806 48.00 47.20 48.00 47.00 50.00 47,200 47.612 0.42%
2015-12-30 0 2.390 2.340 2.370 2.340 2.430 3,928,000 9,349,000 2.3801 47.80 46.80 47.40 46.80 48.60 196,400 47.602 -2.45%
2015-12-29 0 2.450 2.410 2.450 2.370 2.470 1,368,000 3,315,040 2.4233 49.00 48.20 49.00 47.40 49.40 68,400 48.465 0.00%
2015-12-28 0 2.450 2.420 2.460 2.430 2.590 820,000 2,038,720 2.4862 49.00 48.40 49.20 48.60 51.80 41,000 49.725 -5.04%
2015-12-24 0 2.580 2.530 2.580 2.530 2.600 1,424,000 3,637,560 2.5545 51.60 50.60 51.60 50.60 52.00 71,200 51.089 -1.90%
2015-12-23 0 2.630 2.490 2.630 2.570 2.680 432,000 1,118,960 2.5902 52.60 49.80 52.60 51.40 53.60 21,600 51.804 1.54%
2015-12-22 0 2.590 2.500 2.590 2.280 2.600 1,320,000 3,261,200 2.4706 51.80 50.00 51.80 45.60 52.00 66,000 49.412 5.28%
2015-12-21 0 2.460 2.450 2.460 2.440 2.680 604,000 1,517,480 2.5124 49.20 49.00 49.20 48.80 53.60 30,200 50.248 -9.89%
2015-12-18 0 2.730 2.600 2.750 2.480 2.750 344,000 882,720 2.5660 54.60 52.00 55.00 49.60 55.00 17,200 51.321 5.00%
2015-12-17 0 2.600 2.500 2.630 2.470 2.600 264,000 660,920 2.5035 52.00 50.00 52.60 49.40 52.00 13,200 50.070 3.59%
2015-12-16 0 2.510 2.470 2.500 2.450 2.620 1,288,000 3,205,120 2.4884 50.20 49.40 50.00 49.00 52.40 64,400 49.769 -0.79%
2015-12-15 0 2.530 2.510 2.530 2.490 2.600 4,508,000 11,422,800 2.5339 50.60 50.20 50.60 49.80 52.00 225,400 50.678 0.40%
2015-12-14 0 2.520 2.510 2.540 2.520 2.650 392,000 1,004,840 2.5634 50.40 50.20 50.80 50.40 53.00 19,600 51.267 -7.01%
2015-12-11 0 2.710 2.700 2.720 2.650 2.820 5,440,000 14,806,760 2.7218 54.20 54.00 54.40 53.00 56.40 272,000 54.437 -1.81%
2015-12-10 0 2.760 2.720 2.760 2.680 2.810 676,000 1,861,600 2.7538 55.20 54.40 55.20 53.60 56.20 33,800 55.077 -1.43%
2015-12-09 0 2.800 2.780 2.800 2.740 2.820 5,628,000 15,674,360 2.7851 56.00 55.60 56.00 54.80 56.40 281,400 55.701 0.72%
2015-12-08 0 2.780 2.730 2.780 2.650 2.810 5,588,000 15,545,280 2.7819 55.60 54.60 55.60 53.00 56.20 279,400 55.638 -1.42%
2015-12-07 0 2.820 2.790 2.820 2.790 2.890 3,164,000 9,010,320 2.8478 56.40 55.80 56.40 55.80 57.80 158,200 56.955 0.00%
2015-12-04 0 2.820 2.740 2.860 2.680 2.990 2,820,000 7,922,720 2.8095 56.40 54.80 57.20 53.60 59.80 141,000 56.190 -5.69%
2015-12-03 0 2.990 2.930 3.000 2.890 3.000 1,216,000 3,556,520 2.9248 59.80 58.60 60.00 57.80 60.00 60,800 58.495 1.01%
2015-12-02 0 2.960 2.930 2.960 2.900 3.100 2,380,000 7,082,160 2.9757 59.20 58.60 59.20 58.00 62.00 119,000 59.514 -2.95%
2015-12-01 0 3.050 3.010 3.050 2.820 3.100 4,820,000 14,537,680 3.0161 61.00 60.20 61.00 56.40 62.00 241,000 60.322 8.54%
2015-11-30 0 2.810 2.800 2.840 2.800 3.030 2,460,000 7,248,880 2.9467 56.20 56.00 56.80 56.00 60.60 123,000 58.934 -2.43%
2015-11-27 0 2.880 2.840 2.880 2.750 2.900 1,864,000 5,313,680 2.8507 57.60 56.80 57.60 55.00 58.00 93,200 57.014 1.05%
2015-11-26 0 2.850 2.810 2.850 2.750 2.900 3,248,000 9,203,720 2.8337 57.00 56.20 57.00 55.00 58.00 162,400 56.673 -3.72%
2015-11-25 0 2.960 2.870 2.950 2.780 2.960 6,828,000 19,690,240 2.8837 59.20 57.40 59.00 55.60 59.20 341,400 57.675 5.71%
2015-11-24 0 2.800 2.780 2.800 2.620 2.800 2,492,000 6,738,920 2.7042 56.00 55.60 56.00 52.40 56.00 124,600 54.084 6.87%
2015-11-23 0 2.620 2.530 2.640 2.500 2.640 1,788,000 4,592,880 2.5687 52.40 50.60 52.80 50.00 52.80 89,400 51.374 2.34%
2015-11-20 0 2.560 2.490 2.560 2.460 2.600 1,232,000 3,132,000 2.5422 51.20 49.80 51.20 49.20 52.00 61,600 50.844 1.59%
2015-11-19 0 2.520 2.470 2.520 2.480 2.600 896,000 2,251,800 2.5132 50.40 49.40 50.40 49.60 52.00 44,800 50.263 2.44%
2015-11-18 0 2.460 2.400 2.460 2.340 2.510 1,536,000 3,677,920 2.3945 49.20 48.00 49.20 46.80 50.20 76,800 47.890 1.65%
2015-11-17 0 2.420 2.420 2.460 2.420 2.490 212,000 522,240 2.4634 48.40 48.40 49.20 48.40 49.80 10,600 49.268 -2.81%
2015-11-16 0 2.490 2.410 2.490 2.390 2.490 508,000 1,234,520 2.4302 49.80 48.20 49.80 47.80 49.80 25,400 48.603 -0.80%
2015-11-13 0 2.510 2.460 2.510 2.450 2.580 948,000 2,366,280 2.4961 50.20 49.20 50.20 49.00 51.60 47,400 49.922 -3.46%
2015-11-12 0 2.600 2.540 2.600 2.460 2.600 1,716,000 4,321,320 2.5183 52.00 50.80 52.00 49.20 52.00 85,800 50.365 3.59%
2015-11-11 0 2.510 2.490 2.510 2.460 2.630 1,136,000 2,863,320 2.5205 50.20 49.80 50.20 49.20 52.60 56,800 50.411 -4.92%
2015-11-10 0 2.640 2.600 2.640 2.520 2.700 4,760,000 12,379,960 2.6008 52.80 52.00 52.80 50.40 54.00 238,000 52.017 -1.12%
2015-11-09 0 2.670 2.630 2.670 2.560 2.760 2,584,000 6,868,840 2.6582 53.40 52.60 53.40 51.20 55.20 129,200 53.164 4.71%
2015-11-06 0 2.550 2.470 2.550 2.400 2.600 1,672,000 4,146,360 2.4799 51.00 49.40 51.00 48.00 52.00 83,600 49.598 2.00%
2015-11-05 0 2.500 2.410 2.500 2.380 2.550 448,000 1,098,880 2.4529 50.00 48.20 50.00 47.60 51.00 22,400 49.057 0.00%
2015-11-04 0 2.500 2.470 2.500 2.440 2.520 588,000 1,462,880 2.4879 50.00 49.40 50.00 48.80 50.40 29,400 49.758 0.00%
2015-11-03 0 2.500 2.420 2.500 2.450 2.510 888,000 2,203,680 2.4816 50.00 48.40 50.00 49.00 50.20 44,400 49.632 0.00%
2015-11-02 0 2.500 2.470 2.510 2.410 2.510 340,000 845,160 2.4858 50.00 49.40 50.20 48.20 50.20 17,000 49.715 4.17%
2015-10-30 0 2.400 2.370 2.420 2.280 2.430 1,804,000 4,341,560 2.4066 48.00 47.40 48.40 45.60 48.60 90,200 48.133 0.84%
2015-10-29 0 2.380 2.320 2.380 2.250 2.450 1,004,000 2,383,980 2.3745 47.60 46.40 47.60 45.00 49.00 50,200 47.490 -4.80%
2015-10-28 0 2.500 2.480 2.500 2.400 2.500 796,000 1,969,320 2.4740 50.00 49.60 50.00 48.00 50.00 39,800 49.480 -1.19%
2015-10-27 0 2.530 2.510 2.530 2.470 2.580 1,056,000 2,662,240 2.5211 50.60 50.20 50.60 49.40 51.60 52,800 50.421 -4.17%
2015-10-26 0 2.640 2.540 2.640 2.500 2.680 484,000 1,258,800 2.6008 52.80 50.80 52.80 50.00 53.60 24,200 52.017 3.13%
2015-10-23 0 2.560 2.560 2.590 2.530 2.750 496,000 1,311,720 2.6446 51.20 51.20 51.80 50.60 55.00 24,800 52.892 -7.58%
2015-10-22 0 2.770 2.630 2.770 2.490 2.770 1,156,000 3,057,440 2.6448 55.40 52.60 55.40 49.80 55.40 57,800 52.897 11.24%
2015-10-20 0 2.490 2.470 2.550 2.450 2.660 1,599,000 3,995,370 2.4987 49.80 49.40 51.00 49.00 53.20 79,950 49.973 -0.80%
2015-10-19 0 2.510 2.510 2.590 2.500 2.800 1,655,000 4,264,980 2.5770 50.20 50.20 51.80 50.00 56.00 82,750 51.541 -12.54%
2015-10-16 0 2.870 2.810 2.870 2.810 2.910 949,700 2,718,246 2.8622 57.40 56.20 57.40 56.20 58.20 47,485 57.244 1.06%
2015-10-15 0 2.840 2.840 2.890 2.810 2.950 1,680,000 4,859,440 2.8925 56.80 56.80 57.80 56.20 59.00 84,000 57.850 -1.05%
2015-10-14 0 2.870 2.810 2.870 2.750 2.950 2,454,000 7,051,960 2.8737 57.40 56.20 57.40 55.00 59.00 122,700 57.473 0.35%
2015-10-13 0 2.860 2.860 2.880 2.760 3.000 6,803,200 19,596,808 2.8805 57.20 57.20 57.60 55.20 60.00 340,160 57.611 3.25%
2015-10-12 0 2.770 2.770 2.800 2.520 2.800 2,444,000 6,508,960 2.6632 55.40 55.40 56.00 50.40 56.00 122,200 53.265 8.20%
2015-10-09 0 2.560 2.460 2.570 2.390 2.560 2,000,000 5,016,480 2.5082 51.20 49.20 51.40 47.80 51.20 100,000 50.165 4.07%
2015-10-08 0 2.460 2.420 2.510 2.300 2.540 1,540,000 3,787,480 2.4594 49.20 48.40 50.20 46.00 50.80 77,000 49.188 0.82%
2015-10-07 0 2.440 2.350 2.440 2.210 2.440 1,288,000 3,071,760 2.3849 48.80 47.00 48.80 44.20 48.80 64,400 47.698 0.41%
2015-10-06 0 2.430 2.370 2.430 2.360 2.470 3,864,000 9,426,160 2.4395 48.60 47.40 48.60 47.20 49.40 193,200 48.790 -1.62%
2015-10-05 0 2.470 2.430 2.480 2.400 2.490 660,000 1,613,400 2.4445 49.40 48.60 49.60 48.00 49.80 33,000 48.891 -1.20%
2015-10-02 0 2.500 2.420 2.500 2.350 2.550 1,260,000 3,081,000 2.4452 50.00 48.40 50.00 47.00 51.00 63,000 48.905 -3.85%
2015-09-30 0 2.600 2.520 2.600 2.390 2.680 1,692,000 4,225,280 2.4972 52.00 50.40 52.00 47.80 53.60 84,600 49.944 -2.99%
2015-09-29 0 2.680 2.600 2.680 2.550 2.710 844,000 2,217,520 2.6274 53.60 52.00 53.60 51.00 54.20 42,200 52.548 -1.11%
2015-09-25 0 2.710 2.620 2.710 2.590 2.710 1,864,000 4,971,200 2.6670 54.20 52.40 54.20 51.80 54.20 93,200 53.339 3.83%
2015-09-24 0 2.610 2.530 2.610 2.240 2.640 3,604,000 8,865,760 2.4600 52.20 50.60 52.20 44.80 52.80 180,200 49.200 0.77%
2015-09-23 0 2.590 2.520 2.610 2.520 2.640 4,600,000 11,904,800 2.5880 51.80 50.40 52.20 50.40 52.80 230,000 51.760 -3.36%
2015-09-22 0 2.680 2.600 2.680 2.550 2.840 24,008,000 64,241,000 2.6758 53.60 52.00 53.60 51.00 56.80 1,200,400 53.516 -2.55%
2015-09-21 0 2.750 2.730 2.750 2.380 2.790 5,132,000 13,299,800 2.5915 55.00 54.60 55.00 47.60 55.80 256,600 51.831 15.55%
2015-09-18 0 2.380 2.330 2.390 2.230 2.400 872,000 2,013,280 2.3088 47.60 46.60 47.80 44.60 48.00 43,600 46.176 0.85%
2015-09-17 0 2.360 2.330 2.360 2.040 2.500 4,984,000 11,393,880 2.2861 47.20 46.60 47.20 40.80 50.00 249,200 45.722 0.43%
2015-09-16 0 2.350 2.350 2.370 2.080 2.370 3,536,000 8,085,240 2.2865 47.00 47.00 47.40 41.60 47.40 176,800 45.731 6.82%
2015-09-15 0 2.200 2.180 2.200 2.010 2.280 3,260,000 7,095,000 2.1764 44.00 43.60 44.00 40.20 45.60 163,000 43.528 7.32%
2015-09-14 0 2.050 1.970 2.060 1.760 2.200 2,894,120 5,521,938 1.9080 41.00 39.40 41.20 35.20 44.00 144,706 38.160 15.17%
2015-09-11 0 1.780 1.760 1.780 1.750 1.830 1,016,000 1,816,680 1.7881 35.60 35.20 35.60 35.00 36.60 50,800 35.761 1.71%
2015-09-10 0 1.750 1.730 1.820 1.590 1.830 2,728,000 4,613,880 1.6913 35.00 34.60 36.40 31.80 36.60 136,400 33.826 6.06%
2015-09-09 0 1.650 1.600 1.690 1.590 1.710 5,840,000 9,539,920 1.6335 33.00 32.00 33.80 31.80 34.20 292,000 32.671 2.48%
2015-09-08 0 1.610 1.580 1.610 1.490 1.620 2,860,000 4,509,360 1.5767 32.20 31.60 32.20 29.80 32.40 143,000 31.534 6.62%
2015-09-07 0 1.510 1.500 1.560 1.450 1.560 3,564,000 5,400,600 1.5153 30.20 30.00 31.20 29.00 31.20 178,200 30.306 4.14%
2015-09-04 0 1.450 1.380 1.450 1.400 1.450 1,228,000 1,766,600 1.4386 29.00 27.60 29.00 28.00 29.00 61,400 28.772 2.84%
2015-09-02 0 1.410 1.400 1.420 1.320 1.500 21,228,000 30,037,640 1.4150 28.20 28.00 28.40 26.40 30.00 1,061,400 28.300 -3.42%
2015-09-01 0 1.460 1.330 1.460 1.460 1.500 2,688,000 3,998,080 1.4874 29.20 26.60 29.20 29.20 30.00 134,400 29.748 -3.31%
2015-08-31 0 1.510 1.500 1.510 1.350 1.510 1,164,000 1,643,600 1.4120 30.20 30.00 30.20 27.00 30.20 58,200 28.241 7.86%
2015-08-28 0 1.400 1.330 1.400 1.300 1.420 640,000 864,840 1.3513 28.00 26.60 28.00 26.00 28.40 32,000 27.026 0.00%
2015-08-27 0 1.400 1.340 1.420 1.400 1.420 640,000 896,400 1.4006 28.00 26.80 28.40 28.00 28.40 32,000 28.013 0.00%
2015-08-26 0 1.400 1.320 1.400 1.300 1.410 1,624,000 2,238,680 1.3785 28.00 26.40 28.00 26.00 28.20 81,200 27.570 -0.71%
2015-08-25 0 1.410 1.290 1.420 1.280 1.450 956,000 1,293,240 1.3528 28.20 25.80 28.40 25.60 29.00 47,800 27.055 1.44%
2015-08-24 0 1.390 1.280 1.390 1.350 1.400 184,000 253,480 1.3776 27.80 25.60 27.80 27.00 28.00 9,200 27.552 -2.11%
2015-08-21 0 1.420 1.340 1.420 1.340 1.480 740,000 1,042,600 1.4089 28.40 26.80 28.40 26.80 29.60 37,000 28.178 4.41%
2015-08-20 0 1.360 1.310 1.360 1.310 1.380 172,000 231,920 1.3484 27.20 26.20 27.20 26.20 27.60 8,600 26.967 0.74%
2015-08-19 0 1.350 1.340 1.390 1.340 1.540 480,000 684,600 1.4263 27.00 26.80 27.80 26.80 30.80 24,000 28.525 -3.57%
2015-08-18 0 1.400 1.360 1.400 1.340 1.400 204,000 283,280 1.3886 28.00 27.20 28.00 26.80 28.00 10,200 27.773 0.00%
2015-08-17 0 1.400 1.350 1.400 1.410 1.410 100,000 141,000 1.4100 28.00 27.00 28.00 28.20 28.20 5,000 28.200 -2.78%
2015-08-14 0 1.440 1.370 1.450 1.370 1.450 504,000 724,360 1.4372 28.80 27.40 29.00 27.40 29.00 25,200 28.744 1.41%
2015-08-13 0 1.420 1.300 1.420 1.400 1.440 248,000 350,080 1.4116 28.40 26.00 28.40 28.00 28.80 12,400 28.232 1.43%
2015-08-12 0 1.400 1.310 1.400 1.330 1.400 440,000 593,600 1.3491 28.00 26.20 28.00 26.60 28.00 22,000 26.982 2.19%
2015-08-11 0 1.370 1.360 1.390 1.360 1.430 296,000 408,360 1.3796 27.40 27.20 27.80 27.20 28.60 14,800 27.592 -4.20%
2015-08-10 0 1.430 1.400 1.430 1.400 1.440 28,000 40,160 1.4343 28.60 28.00 28.60 28.00 28.80 1,400 28.686 0.70%
2015-08-07 0 1.420 1.400 1.420 1.400 1.450 168,000 239,480 1.4255 28.40 28.00 28.40 28.00 29.00 8,400 28.510 -2.07%
2015-08-06 0 1.450 1.400 1.450 1.400 1.490 7,464,000 10,748,120 1.4400 29.00 28.00 29.00 28.00 29.80 373,200 28.800 0.00%
2015-08-05 0 1.450 1.380 1.450 1.370 1.470 336,000 476,440 1.4180 29.00 27.60 29.00 27.40 29.40 16,800 28.360 1.40%
2015-08-04 0 1.430 1.400 1.430 1.400 1.530 508,000 753,320 1.4829 28.60 28.00 28.60 28.00 30.60 25,400 29.658 2.14%
2015-08-03 0 1.400 1.360 1.450 1.350 1.480 500,000 714,960 1.4299 28.00 27.20 29.00 27.00 29.60 25,000 28.598 -5.41%
2015-07-31 0 1.480 1.450 1.480 1.470 1.580 2,368,000 3,609,480 1.5243 29.60 29.00 29.60 29.40 31.60 118,400 30.485 -5.13%
2015-07-30 0 1.560 1.500 1.560 1.450 1.640 6,612,000 10,295,240 1.5571 31.20 30.00 31.20 29.00 32.80 330,600 31.141 4.00%
2015-07-29 0 1.500 1.480 1.500 1.450 1.550 136,000 202,480 1.4888 30.00 29.60 30.00 29.00 31.00 6,800 29.776 3.45%
2015-07-28 0 1.450 1.440 1.460 1.300 1.450 1,008,000 1,406,720 1.3956 29.00 28.80 29.20 26.00 29.00 50,400 27.911 2.84%
2015-07-27 0 1.410 1.350 1.410 1.360 1.520 2,624,000 3,809,440 1.4518 28.20 27.00 28.20 27.20 30.40 131,200 29.035 -5.37%
2015-07-24 0 1.490 1.420 1.500 1.400 1.550 1,504,000 2,215,360 1.4730 29.80 28.40 30.00 28.00 31.00 75,200 29.460 6.43%
2015-07-23 0 1.400 1.350 1.400 1.270 1.440 464,000 641,600 1.3828 28.00 27.00 28.00 25.40 28.80 23,200 27.655 2.19%
2015-07-22 0 1.370 1.370 1.450 1.040 1.440 5,344,000 6,609,120 1.2367 27.40 27.40 29.00 20.80 28.80 267,200 24.735 7.87%
2015-07-21 0 1.270 1.270 1.330 1.250 1.270 256,000 322,720 1.2606 25.40 25.40 26.60 25.00 25.40 12,800 25.213 -5.93%
2015-07-20 0 1.350 1.350 1.400 1.340 1.450 192,000 260,640 1.3575 27.00 27.00 28.00 26.80 29.00 9,600 27.150 -9.40%
2015-07-17 0 1.490 1.400 1.490 1.490 1.530 64,000 97,280 1.5200 29.80 28.00 29.80 29.80 30.60 3,200 30.400 -0.67%
2015-07-16 0 1.500 1.340 1.500 1.500 1.500 96,000 143,200 1.4917 30.00 26.80 30.00 30.00 30.00 4,800 29.833 -2.60%
2015-07-15 0 1.540 1.300 1.540 1.300 1.600 848,000 1,254,400 1.4792 30.80 26.00 30.80 26.00 32.00 42,400 29.585 4.41%
2015-07-14 0 5.900 5.850 6.000 5.850 6.080 176,000 1,049,000 5.9602 29.50 29.25 30.00 29.25 30.40 35,200 29.801 -2.32%
2015-07-13 0 6.040 5.900 6.000 5.900 6.050 372,000 2,230,920 5.9971 30.20 29.50 30.00 29.50 30.25 74,400 29.985 3.25%
2015-07-10 0 5.850 5.780 6.000 4.820 6.000 2,520,000 13,710,960 5.4409 29.25 28.90 30.00 24.10 30.00 504,000 27.204 22.13%
2015-07-09 0 4.790 4.760 4.790 3.800 5.500 576,000 2,630,200 4.5663 23.95 23.80 23.95 19.00 27.50 115,200 22.832 20.35%
2015-07-08 0 3.980 3.370 3.950 2.500 4.150 3,161,000 11,797,470 3.7322 19.90 16.85 19.75 12.50 20.75 632,200 18.661 -0.50%
2015-07-07 0 4.000 3.960 4.000 3.950 5.350 481,000 2,029,400 4.2191 20.00 19.80 20.00 19.75 26.75 96,200 21.096 -25.23%
2015-07-06 0 5.350 4.500 5.350 3.980 5.800 904,000 4,293,960 4.7500 26.75 22.50 26.75 19.90 29.00 180,800 23.750 -13.43%
2015-07-03 0 6.180 5.300 6.180 5.190 6.290 816,000 4,571,520 5.6024 30.90 26.50 30.90 25.95 31.45 163,200 28.012 3.17%
2015-07-02 0 5.990 5.900 6.000 6.050 6.400 720,000 4,531,840 6.2942 29.95 29.50 30.00 30.25 32.00 144,000 31.471 -2.76%
2015-06-30 0 6.160 5.900 6.160 5.800 6.190 698,260 4,250,599 6.0874 30.80 29.50 30.80 29.00 30.95 139,652 30.437 0.98%
2015-06-29 0 6.100 5.570 6.100 5.500 6.100 420,000 2,412,560 5.7442 30.50 27.85 30.50 27.50 30.50 84,000 28.721 2.18%
2015-06-26 0 5.970 5.660 5.970 5.630 6.070 596,000 3,475,400 5.8312 29.85 28.30 29.85 28.15 30.35 119,200 29.156 -0.83%
2015-06-25 0 6.020 5.910 6.020 5.850 6.250 532,000 3,199,880 6.0148 30.10 29.55 30.10 29.25 31.25 106,400 30.074 -0.33%
2015-06-24 0 6.040 6.000 6.090 5.830 6.290 656,000 3,957,320 6.0325 30.20 30.00 30.45 29.15 31.45 131,200 30.163 -1.79%
2015-06-23 0 6.150 6.150 6.190 6.020 6.380 528,000 3,247,080 6.1498 30.75 30.75 30.95 30.10 31.90 105,600 30.749 -3.91%
2015-06-22 0 6.400 6.260 6.400 6.100 6.600 248,000 1,571,680 6.3374 32.00 31.30 32.00 30.50 33.00 49,600 31.687 -2.88%
2015-06-19 0 6.590 6.300 6.590 6.200 6.790 636,000 4,091,680 6.4335 32.95 31.50 32.95 31.00 33.95 127,200 32.167 -1.93%
2015-06-18 0 6.720 6.700 6.790 6.600 6.930 484,000 3,276,280 6.7692 33.60 33.50 33.95 33.00 34.65 96,800 33.846 3.38%
2015-06-17 0 6.500 6.450 6.500 6.340 6.500 1,276,000 8,233,280 6.4524 32.50 32.25 32.50 31.70 32.50 255,200 32.262 2.04%
2015-06-16 0 6.370 6.300 6.370 6.300 6.700 2,712,000 17,449,280 6.4341 31.85 31.50 31.85 31.50 33.50 542,400 32.171 0.16%
2015-06-15 0 6.360 6.200 6.360 5.710 6.400 3,717,800 22,832,386 6.1414 31.80 31.00 31.80 28.55 32.00 743,560 30.707 8.90%
2015-06-12 0 5.840 5.630 5.830 5.590 6.250 1,320,000 7,717,080 5.8463 29.20 28.15 29.15 27.95 31.25 264,000 29.231 -1.68%
2015-06-11 0 5.940 5.850 5.940 5.660 6.200 504,000 2,954,840 5.8628 29.70 29.25 29.70 28.30 31.00 100,800 29.314 -2.62%
2015-06-10 0 6.100 6.000 6.100 5.610 6.570 1,032,000 6,200,530 6.0083 30.50 30.00 30.50 28.05 32.85 206,400 30.041 -2.24%
2015-06-09 0 6.240 6.150 6.250 5.860 6.600 658,000 3,982,780 6.0529 31.20 30.75 31.25 29.30 33.00 131,600 30.264 -4.00%
2015-06-08 0 6.500 6.380 6.490 5.300 7.050 2,461,480 15,258,565 6.1989 32.50 31.90 32.45 26.50 35.25 492,296 30.995 -4.41%
2015-06-05 0 6.800 6.720 6.800 6.000 6.820 5,755,500 37,082,710 6.4430 34.00 33.60 34.00 30.00 34.10 1,151,100 32.215 15.84%
2015-06-04 0 5.870 5.790 5.890 4.980 5.900 2,286,000 12,322,160 5.3903 29.35 28.95 29.45 24.90 29.50 457,200 26.951 17.40%
2015-06-03 0 5.000 4.960 5.000 4.860 5.090 1,204,000 5,982,040 4.9685 25.00 24.80 25.00 24.30 25.45 240,800 24.842 0.81%
2015-06-02 0 4.960 4.960 4.980 4.460 4.960 640,000 3,063,400 4.7866 24.80 24.80 24.90 22.30 24.80 128,000 23.933 0.81%
2015-06-01 0 4.920 4.920 4.940 4.200 5.170 1,199,500 5,827,720 4.8585 24.60 24.60 24.70 21.00 25.85 239,900 24.292 1.03%
2015-05-29 0 4.870 4.800 4.870 4.550 4.960 1,472,000 6,903,400 4.6898 24.35 24.00 24.35 22.75 24.80 294,400 23.449 9.44%
2015-05-28 0 4.450 4.450 4.470 3.710 5.400 5,757,000 25,708,970 4.4657 22.25 22.25 22.35 18.55 27.00 1,151,400 22.328 21.92%
2015-05-27 0 3.650 3.540 3.650 2.800 3.650 3,396,000 10,569,680 3.1124 18.25 17.70 18.25 14.00 18.25 679,200 15.562 22.07%
2015-05-26 0 2.990 2.850 2.990 2.620 3.090 1,620,000 4,658,880 2.8759 14.95 14.25 14.95 13.10 15.45 324,000 14.379 10.33%
2015-05-22 0 2.710 2.710 2.750 2.600 2.970 1,744,000 4,757,960 2.7282 13.55 13.55 13.75 13.00 14.85 348,800 13.641 -0.73%
2015-05-21 0 2.730 2.660 2.800 2.060 3.080 5,942,000 14,382,980 2.4206 13.65 13.30 14.00 10.30 15.40 1,188,400 12.103 2.25%
2015-05-20 0 2.670 2.590 2.680 2.540 2.930 1,452,000 3,947,040 2.7183 13.35 12.95 13.40 12.70 14.65 290,400 13.592 -7.93%
2015-05-19 0 2.900 2.890 3.000 2.890 3.440 5,218,000 15,404,580 2.9522 14.50 14.45 15.00 14.45 17.20 1,043,600 14.761 -3.33%
2015-05-18 0 3.000 2.850 3.000 2.840 3.360 692,010 2,148,831 3.1052 15.00 14.25 15.00 14.20 16.80 138,402 15.526 -5.66%
2015-05-15 0 3.180 3.180 3.200 3.180 3.300 6,230,000 20,070,220 3.2215 15.90 15.90 16.00 15.90 16.50 1,246,000 16.108 0.00%
2015-05-14 0 3.180 3.160 3.180 2.980 3.180 755,000 2,322,910 3.0767 15.90 15.80 15.90 14.90 15.90 151,000 15.384 8.53%
2015-05-13 0 2.930 2.920 3.000 2.680 3.000 438,000 1,230,360 2.8090 14.65 14.60 15.00 13.40 15.00 87,600 14.045 8.12%
2015-05-12 0 2.710 2.710 2.790 2.620 2.900 468,000 1,268,560 2.7106 13.55 13.55 13.95 13.10 14.50 93,600 13.553 -4.91%
2015-05-11 0 2.850 2.820 2.970 2.850 3.090 806,000 2,378,500 2.9510 14.25 14.10 14.85 14.25 15.45 161,200 14.755 -1.72%
2015-05-08 0 2.900 2.860 3.000 2.860 3.400 2,780,000 8,457,640 3.0423 14.50 14.30 15.00 14.30 17.00 556,000 15.212 -1.36%
2015-05-07 0 2.940 2.850 2.940 2.910 3.200 1,220,000 3,730,160 3.0575 14.70 14.25 14.70 14.55 16.00 244,000 15.288 -6.37%
2015-05-06 0 3.140 3.140 3.150 3.020 3.290 1,172,000 3,640,520 3.1062 15.70 15.70 15.75 15.10 16.45 234,400 15.531 4.67%
2015-05-05 0 3.000 2.990 3.000 2.960 3.250 5,337,000 16,697,750 3.1287 15.00 14.95 15.00 14.80 16.25 1,067,400 15.643 0.00%
2015-05-04 0 3.000 2.930 3.000 2.700 3.090 3,478,000 10,236,560 2.9432 15.00 14.65 15.00 13.50 15.45 695,600 14.716 7.91%
2015-04-30 0 2.780 2.620 2.790 2.400 2.880 2,498,000 6,724,480 2.6919 13.90 13.10 13.95 12.00 14.40 499,600 13.460 7.75%
2015-04-29 0 2.580 2.580 2.700 2.310 2.900 1,132,000 2,764,800 2.4424 12.90 12.90 13.50 11.55 14.50 226,400 12.212 8.86%
2015-04-28 0 2.370 2.370 2.390 2.290 2.470 1,104,000 2,632,920 2.3849 11.85 11.85 11.95 11.45 12.35 220,800 11.924 3.49%
2015-04-27 0 2.290 2.260 2.290 1.980 2.290 636,000 1,340,520 2.1077 11.45 11.30 11.45 9.900 11.45 127,200 10.539 15.66%
2015-04-24 0 1.980 1.900 1.990 1.890 2.000 4,228,000 8,045,280 1.9029 9.900 9.500 9.950 9.450 10.00 845,600 9.5143 0.00%
2015-04-23 0 1.980 1.980 2.040 1.900 2.450 1,687,321 3,340,636 1.9798 9.900 9.900 10.20 9.500 12.25 337,464 9.8992 -17.50%
2015-04-22 0 2.400 2.020 2.450 2.350 2.450 88,000 212,600 2.4159 12.00 10.10 12.25 11.75 12.25 17,600 12.080 -3.23%
2015-04-21 0 2.480 2.360 2.480 2.360 2.480 136,000 327,000 2.4044 12.40 11.80 12.40 11.80 12.40 27,200 12.022 4.20%
2015-04-20 0 2.380 1.800 2.380 2.000 2.380 680,000 1,416,600 2.0832 11.90 9.000 11.90 10.00 11.90 136,000 10.416 19.00%
2015-04-17 0 2.000 1.760 2.000 1.950 2.000 108,000 214,120 1.9826 10.00 8.800 10.00 9.750 10.00 21,600 9.9130 6.95%
2015-04-16 0 1.870 1.760 1.960 1.740 1.960 132,000 247,600 1.8758 9.350 8.800 9.800 8.700 9.800 26,400 9.3788 6.86%
2015-04-15 0 1.750 1.750 1.800 1.710 1.930 246,996 445,173 1.8023 8.750 8.750 9.000 8.550 9.650 49,399 9.0117 -7.89%
2015-04-14 0 1.900 1.700 1.900 1.900 1.900 76,000 144,280 1.8984 9.500 8.500 9.500 9.500 9.500 15,200 9.4921 11.76%
2015-04-13 0 1.700 1.460 1.710 1.700 1.900 172,000 322,160 1.8730 8.500 7.300 8.550 8.500 9.500 34,400 9.3651 -1.73%
2015-04-10 0 1.730 1.550 1.940 1.470 1.730 36,000 60,720 1.6867 8.650 7.750 9.700 7.350 8.650 7,200 8.4333 4.85%
2015-04-09 0 1.650 1.500 1.800 1.650 1.650 4,000 6,600 1.6500 8.250 7.500 9.000 8.250 8.250 800 8.2500 0.00%
2015-04-08 0 1.650 1.500 1.650 1.350 1.650 2,717,778 4,493,587 1.6534 8.250 7.500 8.250 6.750 8.250 543,556 8.2670 13.01%
2015-04-02 0 1.460 1.460 1.530 1.460 1.580 180,000 265,000 1.4722 7.300 7.300 7.650 7.300 7.900 36,000 7.3611 -13.10%
2015-04-01 0 1.680 1.570 1.680 - - 0 0 - 8.400 7.850 8.400 - - 0 - 0.00%
2015-03-31 0 1.680 1.530 1.730 1.500 1.680 64,000 102,160 1.5963 8.400 7.650 8.650 7.500 8.400 12,800 7.9813 -4.00%
2015-03-30 0 1.750 1.430 1.750 1.410 1.780 72,000 114,840 1.5950 8.750 7.150 8.750 7.050 8.900 14,400 7.9750 2.94%
2015-03-27 0 1.700 1.590 1.700 1.750 1.750 64,000 118,600 1.8531 8.500 7.950 8.500 8.750 8.750 12,800 9.2656 -2.86%
2015-03-26 0 1.750 1.600 1.750 1.700 1.750 21,586 36,705 1.7004 8.750 8.000 8.750 8.500 8.750 4,317 8.5020 0.57%
2015-03-25 0 1.740 1.600 1.740 1.500 1.780 164,000 283,040 1.7259 8.700 8.000 8.700 7.500 8.900 32,800 8.6293 -2.25%
2015-03-24 0 1.780 1.720 1.780 1.630 1.780 16,000 27,280 1.7050 8.900 8.600 8.900 8.150 8.900 3,200 8.5250 -5.32%
2015-03-23 0 1.880 1.560 1.880 1.880 1.880 8,000 15,040 1.8800 9.400 7.800 9.400 9.400 9.400 1,600 9.4000 0.00%
2015-03-20 0 1.880 1.540 1.880 - - 0 0 - 9.400 7.700 9.400 - - 0 - 0.00%
2015-03-19 0 1.880 1.540 1.900 - - 0 0 - 9.400 7.700 9.500 - - 0 - 0.00%
2015-03-18 0 1.880 1.590 1.900 - - 0 0 - 9.400 7.950 9.500 - - 0 - 0.00%
2015-03-17 0 1.880 1.880 1.900 1.880 1.900 48,000 90,640 1.8883 9.400 9.400 9.500 9.400 9.500 9,600 9.4417 -1.05%
2015-03-16 0 1.900 1.610 - - - 0 0 - 9.500 8.050 - - - 0 - 0.00%
2015-03-13 0 1.900 1.800 1.900 1.900 1.900 8,000 15,200 1.9000 9.500 9.000 9.500 9.500 9.500 1,600 9.5000 0.53%
2015-03-12 0 1.890 1.750 1.890 1.760 1.890 8,000 14,600 1.8250 9.450 8.750 9.450 8.800 9.450 1,600 9.1250 0.53%
2015-03-11 0 1.880 1.750 1.900 1.790 1.880 45,676 84,478 1.8495 9.400 8.750 9.500 8.950 9.400 9,135 9.2475 4.44%
2015-03-10 0 1.800 1.700 1.900 1.800 1.900 35,296 64,033 1.8142 9.000 8.500 9.500 9.000 9.500 7,059 9.0709 -8.16%
2015-03-09 0 1.960 1.800 1.960 1.800 1.980 72,000 135,360 1.8800 9.800 9.000 9.800 9.000 9.900 14,400 9.4000 -1.01%
2015-03-06 0 1.980 1.800 1.980 - - 0 0 - 9.900 9.000 9.900 - - 0 - -1.00%
2015-03-05 0 2.000 1.850 2.000 - - 0 0 - 10.00 9.250 10.00 - - 0 - 0.00%
2015-03-04 0 2.000 1.810 2.100 - - 0 0 - 10.00 9.050 10.50 - - 0 - 0.00%
2015-03-03 0 2.000 1.610 2.060 - - 0 0 - 10.00 8.050 10.30 - - 0 - 0.00%
2015-03-02 0 2.000 1.600 2.100 - - 0 0 - 10.00 8.000 10.50 - - 0 - 0.00%
2015-02-27 0 2.000 1.610 2.160 - - 0 0 - 10.00 8.050 10.80 - - 0 - 0.00%
2015-02-26 0 2.000 1.660 2.080 - - 0 0 - 10.00 8.300 10.40 - - 0 - 0.00%
2015-02-25 0 2.000 1.570 2.100 - - 0 0 - 10.00 7.850 10.50 - - 0 - 0.00%
2015-02-24 0 2.000 1.620 2.100 2.000 2.000 8,000 16,000 2.0000 10.00 8.100 10.50 10.00 10.00 1,600 10.000 0.00%
2015-02-23 0 2.000 1.830 2.000 - - 0 0 - 10.00 9.150 10.00 - - 0 - -2.91%
2015-02-18 0 2.060 1.860 2.110 1.900 2.120 44,000 88,240 2.0055 10.30 9.300 10.55 9.500 10.60 8,800 10.027 8.99%
2015-02-17 0 1.890 1.620 - - - 0 0 - 9.450 8.100 - - - 0 - 0.00%
2015-02-16 0 1.890 1.850 1.900 1.800 1.900 116,000 218,200 1.8810 9.450 9.250 9.500 9.000 9.500 23,200 9.4052 5.00%
2015-02-13 0 1.800 1.800 1.880 1.800 1.800 2,800,000 5,040,000 1.8000 9.000 9.000 9.400 9.000 9.000 560,000 9.0000 -5.26%
2015-02-12 0 1.900 1.800 2.000 - - 0 0 - 9.500 9.000 10.00 - - 0 - 0.00%
2015-02-11 0 1.900 1.840 1.900 - - 0 0 - 9.500 9.200 9.500 - - 0 - 0.00%
2015-02-10 0 1.900 1.850 1.900 - - 0 0 - 9.500 9.250 9.500 - - 0 - -1.04%
2015-02-09 0 1.920 1.850 1.920 1.890 1.920 264,000 505,800 1.9159 9.600 9.250 9.600 9.450 9.600 52,800 9.5795 -3.52%
2015-02-06 0 1.990 1.930 2.080 1.950 1.990 72,000 142,400 1.9778 9.950 9.650 10.40 9.750 9.950 14,400 9.8889 -4.78%
2015-02-05 0 2.090 1.980 2.090 2.090 2.090 4,000 8,360 2.0900 10.45 9.900 10.45 10.45 10.45 800 10.450 -3.69%
2015-02-04 0 2.170 2.010 2.170 2.200 2.200 4,000 8,800 2.2000 10.85 10.05 10.85 11.00 11.00 800 11.000 1.40%
2015-02-03 0 2.140 1.950 2.140 1.890 2.140 46,362 92,473 1.9946 10.70 9.750 10.70 9.450 10.70 9,272 9.9729 1.42%
2015-02-02 0 2.110 2.000 2.120 1.960 2.110 40,000 80,960 2.0240 10.55 10.00 10.60 9.800 10.55 8,000 10.120 0.48%
2015-01-30 0 2.100 2.030 2.100 2.030 2.100 8,000 16,520 2.0650 10.50 10.15 10.50 10.15 10.50 1,600 10.325 3.45%
2015-01-29 0 2.030 1.900 2.030 2.000 2.030 20,000 40,160 2.0080 10.15 9.500 10.15 10.00 10.15 4,000 10.040 -5.14%
2015-01-28 0 2.140 1.740 2.150 1.960 2.150 24,000 48,360 2.0150 10.70 8.700 10.75 9.800 10.75 4,800 10.075 -0.93%
2015-01-27 0 2.160 1.890 2.160 2.180 2.180 4,000 8,720 2.1800 10.80 9.450 10.80 10.90 10.90 800 10.900 -1.37%
2015-01-26 0 2.190 1.900 2.190 2.050 2.190 16,000 33,560 2.0975 10.95 9.500 10.95 10.25 10.95 3,200 10.488 0.46%
2015-01-23 0 2.180 1.910 2.190 2.100 2.200 36,000 77,760 2.1600 10.90 9.550 10.95 10.50 11.00 7,200 10.800 3.81%
2015-01-22 0 2.100 1.910 2.100 2.040 2.200 26,113 55,012 2.1067 10.50 9.550 10.50 10.20 11.00 5,223 10.533 2.94%
2015-01-21 0 2.040 1.820 2.040 1.710 2.040 172,000 322,040 1.8723 10.20 9.100 10.20 8.550 10.20 34,400 9.3616 -0.49%
2015-01-20 0 2.050 1.860 2.050 2.150 2.150 19,318 40,870 2.1156 10.25 9.300 10.25 10.75 10.75 3,864 10.578 -2.38%
2015-01-19 0 2.100 1.910 2.100 2.000 2.300 70,880 146,480 2.0666 10.50 9.550 10.50 10.00 11.50 14,176 10.333 -4.55%
2015-01-16 0 2.200 1.980 2.200 2.260 2.300 8,000 18,240 2.2800 11.00 9.900 11.00 11.30 11.50 1,600 11.400 5.26%
2015-01-15 0 2.090 2.000 2.100 2.000 2.090 28,000 57,480 2.0529 10.45 10.00 10.50 10.00 10.45 5,600 10.264 -5.86%
2015-01-14 0 2.220 2.130 2.220 - - 0 0 - 11.10 10.65 11.10 - - 0 - 0.00%
2015-01-13 0 2.220 2.140 2.220 2.120 2.270 37,793 81,085 2.1455 11.10 10.70 11.10 10.60 11.35 7,559 10.728 -2.20%
2015-01-12 0 2.270 2.130 2.290 2.120 2.300 56,000 122,440 2.1864 11.35 10.65 11.45 10.60 11.50 11,200 10.932 3.65%
2015-01-09 0 2.190 2.100 2.200 2.120 2.190 68,000 145,440 2.1388 10.95 10.50 11.00 10.60 10.95 13,600 10.694 -0.45%
2015-01-08 0 2.200 2.130 2.230 2.190 2.200 104,000 228,760 2.1996 11.00 10.65 11.15 10.95 11.00 20,800 10.998 -1.35%
2015-01-07 0 2.230 2.130 2.250 2.100 2.300 112,769 253,214 2.2454 11.15 10.65 11.25 10.50 11.50 22,554 11.227 -3.04%
2015-01-06 0 2.300 2.100 2.300 2.020 2.360 2,474,109 5,206,643 2.1045 11.50 10.50 11.50 10.10 11.80 494,822 10.522 5.02%
2015-01-05 0 2.190 2.000 2.190 2.200 2.200 8,000 17,600 2.2000 10.95 10.00 10.95 11.00 11.00 1,600 11.000 -4.78%
2015-01-02 0 2.300 2.100 2.310 2.100 2.300 156,000 329,760 2.1138 11.50 10.50 11.55 10.50 11.50 31,200 10.569 -7.26%
2014-12-31 0 2.480 2.400 2.540 1.990 2.500 1,020,000 2,155,480 2.1132 12.40 12.00 12.70 9.950 12.50 204,000 10.566 7.83%
2014-12-30 0 2.300 2.300 2.500 1.950 2.500 165,683 338,452 2.0428 11.50 11.50 12.50 9.750 12.50 33,137 10.214 17.95%
2014-12-29 0 1.950 1.930 1.950 1.870 2.100 680,000 1,298,640 1.9098 9.750 9.650 9.750 9.350 10.50 136,000 9.5488 -15.22%
2014-12-24 0 2.300 2.050 2.300 2.340 2.340 17,611 40,678 2.3098 11.50 10.25 11.50 11.70 11.70 3,522 11.549 -1.71%
2014-12-23 0 2.340 2.000 2.340 2.340 2.340 4,000 9,360 2.3400 11.70 10.00 11.70 11.70 11.70 800 11.700 2.18%
2014-12-22 0 2.290 2.090 2.290 2.040 2.370 225,649 492,067 2.1807 11.45 10.45 11.45 10.20 11.85 45,130 10.903 -4.98%
2014-12-19 0 2.410 2.310 2.410 2.230 2.480 920,000 2,206,360 2.3982 12.05 11.55 12.05 11.15 12.40 184,000 11.991 -5.12%
2014-12-18 0 2.540 2.500 2.540 2.390 2.590 1,626,000 3,981,780 2.4488 12.70 12.50 12.70 11.95 12.95 325,200 12.244 -1.55%
2014-12-17 0 2.580 2.460 2.590 2.410 2.580 184,000 462,920 2.5159 12.90 12.30 12.95 12.05 12.90 36,800 12.579 3.61%
2014-12-16 0 2.490 2.500 2.550 2.030 2.500 382,838 885,716 2.3136 12.45 12.50 12.75 10.15 12.50 76,568 11.568 3.75%
2014-12-15 0 2.400 2.160 2.300 2.000 2.400 124,000 258,120 2.0816 12.00 10.80 11.50 10.00 12.00 24,800 10.408 5.26%
2014-12-12 0 2.280 2.110 2.280 2.090 2.280 276,000 595,520 2.1577 11.40 10.55 11.40 10.45 11.40 55,200 10.788 8.57%
2014-12-11 0 2.100 2.020 2.100 1.890 2.100 1,190,000 2,376,900 1.9974 10.50 10.10 10.50 9.450 10.50 238,000 9.9870 5.00%
2014-12-10 0 2.000 2.000 2.100 1.900 2.100 2,996,000 5,989,800 1.9993 10.00 10.00 10.50 9.500 10.50 599,200 9.9963 0.50%
2014-12-09 0 1.990 1.930 2.000 1.700 2.100 988,000 1,916,320 1.9396 9.950 9.650 10.00 8.500 10.50 197,600 9.6980 17.06%
2014-12-08 0 1.700 1.590 1.700 - - 0 0 - 8.500 7.950 8.500 - - 0 - -2.86%
2014-12-05 0 1.750 1.660 1.750 1.670 1.900 188,000 334,360 1.7785 8.750 8.300 8.750 8.350 9.500 37,600 8.8926 -3.31%
2014-12-04 0 1.810 1.750 1.810 1.410 1.900 116,000 193,600 1.6690 9.050 8.750 9.050 7.050 9.500 23,200 8.3448 12.42%
2014-12-03 0 1.610 1.500 1.610 1.570 1.640 36,000 57,800 1.6056 8.050 7.500 8.050 7.850 8.200 7,200 8.0278 7.33%
2014-12-02 0 1.500 1.450 1.500 - - 0 0 - 7.500 7.250 7.500 - - 0 - -5.66%
2014-12-01 0 1.590 1.520 1.590 1.590 1.610 220,000 351,080 1.5958 7.950 7.600 7.950 7.950 8.050 44,000 7.9791 0.00%
2014-11-28 0 1.590 1.520 1.590 1.520 1.600 56,000 86,840 1.5507 7.950 7.600 7.950 7.600 8.000 11,200 7.7536 -0.62%
2014-11-27 0 1.600 1.240 1.600 1.520 1.600 160,000 244,280 1.5268 8.000 6.200 8.000 7.600 8.000 32,000 7.6338 0.63%
2014-11-26 0 1.590 1.440 1.590 - - 0 0 - 7.950 7.200 7.950 - - 0 - -3.05%
2014-11-25 0 1.640 1.450 1.640 1.450 1.650 32,000 51,000 1.5938 8.200 7.250 8.200 7.250 8.250 6,400 7.9688 2.50%
2014-11-24 0 1.600 1.310 1.600 - - 0 0 - 8.000 6.550 8.000 - - 0 - -3.03%
2014-11-21 0 1.650 1.410 1.650 - - 0 0 - 8.250 7.050 8.250 - - 0 - 0.00%
2014-11-20 0 1.650 1.630 1.650 1.650 1.650 322,000 531,300 1.6500 8.250 8.150 8.250 8.250 8.250 64,400 8.2500 0.00%
2014-11-19 0 1.650 1.640 1.650 1.630 1.680 906,000 1,497,080 1.6524 8.250 8.200 8.250 8.150 8.400 181,200 8.2620 1.85%
2014-11-18 0 1.620 1.580 1.620 1.560 1.690 966,000 1,569,800 1.6251 8.100 7.900 8.100 7.800 8.450 193,200 8.1253 1.25%
2014-11-17 0 1.600 1.600 1.650 1.490 1.770 1,080,000 1,703,320 1.5771 8.000 8.000 8.250 7.450 8.850 216,000 7.8857 3.23%
2014-11-14 0 1.550 1.550 1.560 1.490 1.550 196,000 297,560 1.5182 7.750 7.750 7.800 7.450 7.750 39,200 7.5908 -0.64%
2014-11-13 0 1.560 1.500 1.560 1.440 1.560 277,782 420,176 1.5126 7.800 7.500 7.800 7.200 7.800 55,556 7.5631 0.65%
2014-11-12 0 1.550 1.420 1.550 1.390 1.570 200,000 292,200 1.4610 7.750 7.100 7.750 6.950 7.850 40,000 7.3050 14.81%
2014-11-11 0 1.350 1.350 1.390 1.240 1.350 536,000 677,120 1.2633 6.750 6.750 6.950 6.200 6.750 107,200 6.3164 12.50%
2014-11-10 0 1.200 1.200 1.290 - - 0 0 - 6.000 6.000 6.450 - - 0 - 0.00%
2014-11-07 0 1.200 1.190 1.280 1.200 1.220 120,000 144,760 1.2063 6.000 5.950 6.400 6.000 6.100 24,000 6.0317 1.69%
2014-11-06 0 1.180 1.150 1.220 1.180 1.220 24,000 28,760 1.1983 5.900 5.750 6.100 5.900 6.100 4,800 5.9917 -1.67%
2014-11-05 0 1.200 1.190 1.380 1.180 1.200 88,000 104,640 1.1891 6.000 5.950 6.900 5.900 6.000 17,600 5.9455 2.56%
2014-11-04 0 1.170 1.110 1.290 1.010 1.170 216,000 237,760 1.1007 5.850 5.550 6.450 5.050 5.850 43,200 5.5037 0.00%
2014-11-03 0 1.170 1.170 1.200 1.100 1.170 28,000 32,360 1.1557 5.850 5.850 6.000 5.500 5.850 5,600 5.7786 -6.40%
2014-10-31 0 1.250 1.250 1.330 1.150 1.380 60,000 72,320 1.2053 6.250 6.250 6.650 5.750 6.900 12,000 6.0267 0.81%
2014-10-30 0 1.240 1.140 1.280 - - 0 0 - 6.200 5.700 6.400 - - 0 - 0.00%
2014-10-29 0 1.240 1.150 1.250 1.140 1.240 68,000 81,400 1.1971 6.200 5.750 6.250 5.700 6.200 13,600 5.9853 -0.80%
2014-10-28 0 1.250 1.230 1.400 - - 0 0 - 6.250 6.150 7.000 - - 0 - 0.00%
2014-10-27 0 1.250 1.110 1.260 - - 0 0 - 6.250 5.550 6.300 - - 0 - 0.00%
2014-10-24 0 1.250 1.200 1.350 - - 0 0 - 6.250 6.000 6.750 - - 0 - 0.00%
2014-10-23 0 1.250 1.250 1.300 1.250 1.250 80,000 100,000 1.2500 6.250 6.250 6.500 6.250 6.250 16,000 6.2500 0.00%
2014-10-22 0 1.250 1.250 1.380 - - 0 0 - 6.250 6.250 6.900 - - 0 - 0.00%
2014-10-21 0 1.250 1.110 1.350 - - 0 0 - 6.250 5.550 6.750 - - 0 - 0.00%
2014-10-20 0 1.250 1.110 1.350 1.250 1.250 12,000 15,000 1.2500 6.250 5.550 6.750 6.250 6.250 2,400 6.2500 0.00%
2014-10-17 0 1.250 1.230 1.340 1.220 1.250 44,000 54,760 1.2445 6.250 6.150 6.700 6.100 6.250 8,800 6.2227 -1.57%
2014-10-16 0 1.270 1.220 1.270 1.180 1.290 92,000 114,320 1.2426 6.350 6.100 6.350 5.900 6.450 18,400 6.2130 4.96%
2014-10-15 0 1.210 1.040 1.210 1.240 1.250 20,000 24,960 1.2480 6.050 5.200 6.050 6.200 6.250 4,000 6.2400 7.08%
2014-10-14 0 1.130 1.040 - - - 0 0 - 5.650 5.200 - - - 0 - 0.00%
2014-10-13 0 1.130 1.040 1.230 - - 0 0 - 5.650 5.200 6.150 - - 0 - 0.00%
2014-10-10 0 1.130 1.130 1.300 - - 0 0 - 5.650 5.650 6.500 - - 0 - 0.00%
2014-10-09 0 1.130 1.020 1.200 1.130 1.130 4,000 4,520 1.1300 5.650 5.100 6.000 5.650 5.650 800 5.6500 0.00%
2014-10-08 0 1.130 1.130 1.230 1.130 1.130 88,000 99,440 1.1300 5.650 5.650 6.150 5.650 5.650 17,600 5.6500 -0.88%
2014-10-07 0 1.140 1.140 1.210 - - 0 0 - 5.700 5.700 6.050 - - 0 - 0.00%
2014-10-06 0 1.140 1.140 1.170 1.090 1.140 140,000 154,200 1.1014 5.700 5.700 5.850 5.450 5.700 28,000 5.5071 0.88%
2014-10-03 0 1.130 1.060 1.140 1.060 1.140 52,000 58,440 1.1238 5.650 5.300 5.700 5.300 5.700 10,400 5.6192 -19.29%
2014-09-30 0 1.400 1.040 1.300 1.030 1.400 124,000 163,440 1.3181 7.000 5.200 6.500 5.150 7.000 24,800 6.5903 38.61%
2014-09-29 0 1.010 0.950 1.020 0.940 1.010 72,000 70,880 0.9844 5.050 4.750 5.100 4.700 5.050 14,400 4.9222 3.06%
2014-09-26 0 0.980 0.980 1.000 0.980 1.020 80,000 79,880 0.9985 4.900 4.900 5.000 4.900 5.100 16,000 4.9925 -2.97%
2014-09-25 0 1.010 1.000 1.020 0.980 1.010 44,000 43,760 0.9945 5.050 5.000 5.100 4.900 5.050 8,800 4.9727 -0.98%
2014-09-24 0 1.020 1.020 1.040 1.020 1.020 28,000 28,560 1.0200 5.100 5.100 5.200 5.100 5.100 5,600 5.1000 0.00%
2014-09-23 0 1.020 1.000 1.040 0.960 1.020 60,000 58,240 0.9707 5.100 5.000 5.200 4.800 5.100 12,000 4.8533 -3.77%
2014-09-22 0 1.060 1.010 1.060 1.000 1.160 508,000 517,360 1.0184 5.300 5.050 5.300 5.000 5.800 101,600 5.0921 -7.83%
2014-09-19 0 1.150 1.040 1.160 - - 0 0 - 5.750 5.200 5.800 - - 0 - 0.00%
2014-09-18 0 1.150 1.080 1.150 - - 0 0 - 5.750 5.400 5.750 - - 0 - -0.86%
2014-09-17 0 1.160 1.050 1.270 - - 0 0 - 5.800 5.250 6.350 - - 0 - 0.00%
2014-09-16 0 1.160 1.060 1.350 1.150 1.160 48,000 55,600 1.1583 5.800 5.300 6.750 5.750 5.800 9,600 5.7917 5.45%
2014-09-15 0 1.100 1.080 1.170 - - 0 0 - 5.500 5.400 5.850 - - 0 - 0.00%
2014-09-12 0 1.100 1.020 1.160 - - 0 0 - 5.500 5.100 5.800 - - 0 - 0.00%
2014-09-11 0 1.100 1.010 1.100 1.100 1.100 20,000 22,000 1.1000 5.500 5.050 5.500 5.500 5.500 4,000 5.5000 10.00%
2014-09-10 0 1.000 1.000 1.100 1.000 1.100 180,000 188,800 1.0489 5.000 5.000 5.500 5.000 5.500 36,000 5.2444 -11.50%
2014-09-08 0 1.130 1.080 1.130 1.100 1.210 392,000 438,760 1.1193 5.650 5.400 5.650 5.500 6.050 78,400 5.5964 -5.04%
2014-09-05 0 1.190 1.190 1.250 1.130 1.190 60,000 69,560 1.1593 5.950 5.950 6.250 5.650 5.950 12,000 5.7967 -11.19%
2014-09-04 0 1.340 1.220 1.340 - - 0 0 - 6.700 6.100 6.700 - - 0 - -2.90%
2014-09-03 0 1.380 1.150 1.380 1.150 1.380 28,000 33,520 1.1971 6.900 5.750 6.900 5.750 6.900 5,600 5.9857 10.40%
2014-09-02 0 1.250 1.250 1.380 - - 0 0 - 6.250 6.250 6.900 - - 0 - 0.00%
2014-09-01 0 1.250 1.160 1.320 1.250 1.260 32,000 40,160 1.2550 6.250 5.800 6.600 6.250 6.300 6,400 6.2750 -5.30%
2014-08-29 0 1.320 1.280 1.360 1.300 1.320 64,000 83,920 1.3113 6.600 6.400 6.800 6.500 6.600 12,800 6.5563 0.76%
2014-08-28 0 1.310 1.310 1.360 1.230 1.470 292,218 397,923 1.3617 6.550 6.550 6.800 6.150 7.350 58,444 6.8087 6.50%
2014-08-27 0 1.230 1.160 1.290 1.180 1.230 72,000 87,720 1.2183 6.150 5.800 6.450 5.900 6.150 14,400 6.0917 6.03%
2014-08-26 0 1.160 1.110 1.160 1.080 1.160 160,000 179,600 1.1225 5.800 5.550 5.800 5.400 5.800 32,000 5.6125 7.41%
2014-08-25 0 1.080 1.080 1.210 1.040 1.080 36,000 38,080 1.0578 5.400 5.400 6.050 5.200 5.400 7,200 5.2889 3.85%
2014-08-22 0 1.040 1.010 1.100 1.040 1.040 20,000 20,800 1.0400 5.200 5.050 5.500 5.200 5.200 4,000 5.2000 4.00%
2014-08-21 0 1.000 0.980 1.030 1.000 1.030 128,000 128,640 1.0050 5.000 4.900 5.150 5.000 5.150 25,600 5.0250 -2.91%
2014-08-20 0 1.030 1.030 1.100 - - 0 0 - 5.150 5.150 5.500 - - 0 - 0.00%
2014-08-19 0 1.030 1.000 1.100 - - 0 0 - 5.150 5.000 5.500 - - 0 - 0.00%
2014-08-18 0 1.030 0.980 1.030 0.980 1.030 156,000 155,280 0.9954 5.150 4.900 5.150 4.900 5.150 31,200 4.9769 6.19%
2014-08-15 0 0.970 0.970 1.040 0.970 0.970 428,000 415,160 0.9700 4.850 4.850 5.200 4.850 4.850 85,600 4.8500 0.00%
2014-08-14 0 0.970 0.970 1.020 0.970 0.970 36,000 34,920 0.9700 4.850 4.850 5.100 4.850 4.850 7,200 4.8500 -3.00%
2014-08-13 0 1.000 0.900 1.020 - - 0 0 - 5.000 4.500 5.100 - - 0 - 0.00%
2014-08-12 0 1.000 0.930 1.000 - - 0 0 - 5.000 4.650 5.000 - - 0 - 0.00%
2014-08-11 0 1.000 0.900 1.000 - - 0 0 - 5.000 4.500 5.000 - - 0 - 0.00%
2014-08-08 0 1.000 0.940 1.000 - - 0 0 - 5.000 4.700 5.000 - - 0 - 0.00%
2014-08-07 0 1.000 0.910 1.000 1.000 1.000 4,000 4,000 1.0000 5.000 4.550 5.000 5.000 5.000 800 5.0000 1.01%
2014-08-06 0 0.990 0.900 1.000 - - 0 0 - 4.950 4.500 5.000 - - 0 - 0.00%
2014-08-05 0 0.990 0.910 0.990 0.930 0.990 20,000 19,320 0.9660 4.950 4.550 4.950 4.650 4.950 4,000 4.8300 4.21%
2014-08-04 0 0.950 0.880 0.950 - - 0 0 - 4.750 4.400 4.750 - - 0 - -2.06%
2014-08-01 0 0.970 0.910 0.970 0.970 0.970 20,000 19,400 0.9700 4.850 4.550 4.850 4.850 4.850 4,000 4.8500 0.00%
2014-07-31 0 0.970 0.900 0.970 0.970 0.970 8,000 7,760 0.9700 4.850 4.500 4.850 4.850 4.850 1,600 4.8500 0.00%
2014-07-30 0 0.970 0.900 0.970 - - 0 0 - 4.850 4.500 4.850 - - 0 - 0.00%
2014-07-29 0 0.970 0.930 0.980 0.960 0.970 20,000 19,240 0.9620 4.850 4.650 4.900 4.800 4.850 4,000 4.8100 7.78%
2014-07-28 0 0.900 0.900 0.990 0.900 0.900 8,000 7,200 0.9000 4.500 4.500 4.950 4.500 4.500 1,600 4.5000 -7.22%
2014-07-25 0 0.970 0.920 0.990 - - 0 0 - 4.850 4.600 4.950 - - 0 - 0.00%
2014-07-24 0 0.970 0.930 0.990 0.900 0.970 24,000 21,960 0.9150 4.850 4.650 4.950 4.500 4.850 4,800 4.5750 -3.00%
2014-07-23 0 1.000 0.940 1.010 1.000 1.000 40,000 40,000 1.0000 5.000 4.700 5.050 5.000 5.000 8,000 5.0000 0.00%
2014-07-22 0 1.000 0.910 1.050 1.000 1.000 8,000 8,000 1.0000 5.000 4.550 5.250 5.000 5.000 1,600 5.0000 0.00%
2014-07-21 0 1.000 0.920 1.000 - - 0 0 - 5.000 4.600 5.000 - - 0 - 0.00%
2014-07-18 0 1.000 0.920 1.010 1.000 1.000 8,000 8,000 1.0000 5.000 4.600 5.050 5.000 5.000 1,600 5.0000 1.01%
2014-07-17 0 0.990 0.920 0.990 - - 0 0 - 4.950 4.600 4.950 - - 0 - -3.88%
2014-07-16 0 1.030 0.910 1.030 0.870 1.100 40,000 39,760 0.9940 5.150 4.550 5.150 4.350 5.500 8,000 4.9700 5.10%
2014-07-15 0 0.980 0.880 1.090 - - 0 0 - 4.900 4.400 5.450 - - 0 - 0.00%
2014-07-14 0 0.980 0.900 1.020 0.980 0.980 8,000 7,840 0.9800 4.900 4.500 5.100 4.900 4.900 1,600 4.9000 0.00%
2014-07-11 0 0.980 0.910 1.010 - - 0 0 - 4.900 4.550 5.050 - - 0 - 0.00%
2014-07-10 0 0.980 0.880 1.020 - - 0 0 - 4.900 4.400 5.100 - - 0 - 0.00%
2014-07-09 0 0.980 0.880 1.010 - - 0 0 - 4.900 4.400 5.050 - - 0 - 0.00%
2014-07-08 0 0.980 0.910 0.980 0.980 0.980 4,000 3,920 0.9800 4.900 4.550 4.900 4.900 4.900 800 4.9000 0.00%
2014-07-07 0 0.980 0.910 0.980 - - 0 0 - 4.900 4.550 4.900 - - 0 - 0.00%
2014-07-04 0 0.980 0.930 0.980 0.980 0.980 32,000 31,360 0.9800 4.900 4.650 4.900 4.900 4.900 6,400 4.9000 0.00%
2014-07-03 0 0.980 0.930 0.980 0.970 1.000 120,000 118,000 0.9833 4.900 4.650 4.900 4.850 5.000 24,000 4.9167 3.16%
2014-07-02 0 0.950 0.950 0.980 0.910 0.950 16,000 14,840 0.9275 4.750 4.750 4.900 4.550 4.750 3,200 4.6375 -5.94%
2014-06-30 0 1.010 1.010 1.030 0.950 1.030 200,000 200,160 1.0008 5.050 5.050 5.150 4.750 5.150 40,000 5.0040 9.78%
2014-06-27 0 0.920 0.920 0.960 0.850 1.100 344,000 333,200 0.9686 4.600 4.600 4.800 4.250 5.500 68,800 4.8430 -25.81%
2014-06-26 0 1.240 1.090 1.280 - - 0 0 - 6.200 5.450 6.400 - - 0 - 0.00%
2014-06-25 0 1.240 1.090 1.240 - - 0 0 - 6.200 5.450 6.200 - - 0 - 0.00%
2014-06-24 0 1.240 1.090 1.350 - - 0 0 - 6.200 5.450 6.750 - - 0 - 0.00%
2014-06-23 0 1.240 1.100 1.400 - - 0 0 - 6.200 5.500 7.000 - - 0 - 0.00%
2014-06-20 0 1.240 1.100 1.290 - - 0 0 - 6.200 5.500 6.450 - - 0 - 0.00%
2014-06-19 0 1.240 1.100 1.240 1.020 1.260 124,000 141,440 1.1406 6.200 5.500 6.200 5.100 6.300 24,800 5.7032 30.53%
2014-06-18 0 0.950 0.850 1.020 - - 0 0 - 4.750 4.250 5.100 - - 0 - 0.00%
2014-06-17 0 0.950 0.850 1.020 - - 0 0 - 4.750 4.250 5.100 - - 0 - 0.00%
2014-06-16 0 0.950 0.870 1.020 0.950 0.950 40,000 38,000 0.9500 4.750 4.350 5.100 4.750 4.750 8,000 4.7500 -1.04%
2014-06-13 0 0.960 0.950 1.030 - - 0 0 - 4.800 4.750 5.150 - - 0 - 0.00%
2014-06-12 0 0.960 0.960 1.110 0.960 1.020 24,000 23,320 0.9717 4.800 4.800 5.550 4.800 5.100 4,800 4.8583 -5.88%
2014-06-11 0 1.020 0.960 1.140 - - 0 0 - 5.100 4.800 5.700 - - 0 - 0.00%
2014-06-10 0 1.020 0.950 1.140 - - 0 0 - 5.100 4.750 5.700 - - 0 - 0.00%
2014-06-09 0 1.020 1.020 1.140 - - 0 0 - 5.100 5.100 5.700 - - 0 - 0.00%
2014-06-06 0 1.020 1.020 1.140 - - 0 0 - 5.100 5.100 5.700 - - 0 - 0.00%
2014-06-05 0 1.020 1.020 1.080 1.020 1.030 36,000 36,760 1.0211 5.100 5.100 5.400 5.100 5.150 7,200 5.1056 -3.77%
2014-06-04 0 1.060 1.040 1.080 1.030 1.100 44,000 46,600 1.0591 5.300 5.200 5.400 5.150 5.500 8,800 5.2955 -4.50%
2014-06-03 0 1.110 1.050 1.110 - - 0 0 - 5.550 5.250 5.550 - - 0 - -0.89%
2014-05-30 0 1.120 1.100 1.120 - - 12,000 13,200 1.1000 5.600 5.500 5.600 - - 2,400 5.5000 -2.61%
2014-05-29 0 1.150 1.100 1.150 - - 0 0 - 5.750 5.500 5.750 - - 0 - 0.00%
2014-05-28 0 1.150 1.090 1.150 - - 0 0 - 5.750 5.450 5.750 - - 0 - 0.00%
2014-05-27 0 1.150 1.150 1.240 1.150 1.150 24,000 27,600 1.1500 5.750 5.750 6.200 5.750 5.750 4,800 5.7500 -2.54%
2014-05-26 0 1.180 1.160 1.250 - - 0 0 - 5.900 5.800 6.250 - - 0 - 0.00%
2014-05-23 0 1.180 1.180 1.240 - - 0 0 - 5.900 5.900 6.200 - - 0 - 0.00%
2014-05-22 0 1.180 1.180 1.250 1.180 1.180 4,000 4,720 1.1800 5.900 5.900 6.250 5.900 5.900 800 5.9000 -0.84%
2014-05-21 0 1.190 1.190 1.340 1.190 1.190 8,000 9,520 1.1900 5.950 5.950 6.700 5.950 5.950 1,600 5.9500 -11.19%
2014-05-20 0 1.340 1.170 1.350 1.040 1.370 28,000 35,600 1.2714 6.700 5.850 6.750 5.200 6.850 5,600 6.3571 13.56%
2014-05-19 0 1.180 1.060 1.180 1.180 1.180 8,000 9,440 1.1800 5.900 5.300 5.900 5.900 5.900 1,600 5.9000 0.85%
2014-05-16 0 1.170 1.150 1.180 1.170 1.180 8,000 9,400 1.1750 5.850 5.750 5.900 5.850 5.900 1,600 5.8750 -9.30%
2014-05-15 0 1.290 1.120 1.300 - - 0 0 - 6.450 5.600 6.500 - - 0 - 0.00%
2014-05-14 0 1.290 1.140 1.380 - - 0 0 - 6.450 5.700 6.900 - - 0 - 0.00%
2014-05-13 0 1.290 1.200 1.480 - - 0 0 - 6.450 6.000 7.400 - - 0 - 0.00%
2014-05-12 0 1.290 1.200 1.300 1.160 1.290 44,000 52,640 1.1964 6.450 6.000 6.500 5.800 6.450 8,800 5.9818 7.50%
2014-05-09 0 1.200 1.170 1.200 - - 0 0 - 6.000 5.850 6.000 - - 0 - -4.00%
2014-05-08 0 1.250 1.220 1.280 1.250 1.250 4,000 5,000 1.2500 6.250 6.100 6.400 6.250 6.250 800 6.2500 0.00%
2014-05-07 0 1.250 1.190 1.280 - - 0 0 - 6.250 5.950 6.400 - - 0 - 0.00%
2014-05-05 0 1.250 1.250 1.340 1.250 1.250 4,000 5,000 1.2500 6.250 6.250 6.700 6.250 6.250 800 6.2500 -3.85%
2014-05-02 0 1.300 1.250 1.360 1.300 1.390 1,372,000 1,896,720 1.3824 6.500 6.250 6.800 6.500 6.950 274,400 6.9122 -5.80%
2014-04-30 0 1.380 1.350 1.380 1.390 1.450 388,000 555,080 1.4306 6.900 6.750 6.900 6.950 7.250 77,600 7.1531 -2.82%
2014-04-29 0 1.420 1.390 1.430 1.390 1.500 928,000 1,348,720 1.4534 7.100 6.950 7.150 6.950 7.500 185,600 7.2668 -1.39%
2014-04-28 0 1.440 1.370 1.440 1.380 1.480 884,000 1,270,320 1.4370 7.200 6.850 7.200 6.900 7.400 176,800 7.1851 4.35%
2014-04-25 0 1.380 1.280 1.380 1.360 1.380 1,116,000 1,535,120 1.3756 6.900 6.400 6.900 6.800 6.900 223,200 6.8778 1.47%
2014-04-24 0 1.360 1.270 1.370 1.270 1.400 372,000 511,480 1.3749 6.800 6.350 6.850 6.350 7.000 74,400 6.8747 4.62%
2014-04-23 0 1.300 1.250 1.440 1.250 1.320 28,000 35,640 1.2729 6.500 6.250 7.200 6.250 6.600 5,600 6.3643 -8.45%
2014-04-22 0 1.420 1.350 1.420 1.240 1.440 208,000 295,360 1.4200 7.100 6.750 7.100 6.200 7.200 41,600 7.1000 5.19%
2014-04-17 0 1.350 1.310 1.460 1.350 1.390 20,000 27,200 1.3600 6.750 6.550 7.300 6.750 6.950 4,000 6.8000 -3.57%
2014-04-16 0 1.400 1.350 1.430 1.400 1.510 152,000 223,640 1.4713 7.000 6.750 7.150 7.000 7.550 30,400 7.3566 -4.11%
2014-04-15 0 1.460 1.430 1.530 1.420 1.540 444,000 666,280 1.5006 7.300 7.150 7.650 7.100 7.700 88,800 7.5032 -6.41%
2014-04-14 0 1.560 1.420 1.560 1.410 1.570 436,000 672,240 1.5418 7.800 7.100 7.800 7.050 7.850 87,200 7.7092 -0.64%
2014-04-11 0 1.570 1.530 1.580 1.450 1.570 512,000 796,760 1.5562 7.850 7.650 7.900 7.250 7.850 102,400 7.7809 0.00%
2014-04-10 0 1.570 1.420 1.570 1.590 1.610 252,000 402,200 1.5960 7.850 7.100 7.850 7.950 8.050 50,400 7.9802 -0.63%
2014-04-09 0 1.580 1.500 1.590 1.500 1.600 288,000 454,680 1.5788 7.900 7.500 7.950 7.500 8.000 57,600 7.8938 -1.25%
2014-04-08 0 1.600 1.580 1.630 1.380 1.620 528,000 830,120 1.5722 8.000 7.900 8.150 6.900 8.100 105,600 7.8610 3.23%
2014-04-07 0 1.550 1.480 1.550 1.480 1.570 232,000 361,520 1.5583 7.750 7.400 7.750 7.400 7.850 46,400 7.7914 0.65%
2014-04-04 0 1.540 1.420 1.560 1.480 1.590 1,588,000 2,406,160 1.5152 7.700 7.100 7.800 7.400 7.950 317,600 7.5761 0.00%
2014-04-03 0 1.540 1.350 1.540 - - 0 0 - 7.700 6.750 7.700 - - 0 - -1.28%
2014-04-02 0 1.560 1.460 1.560 1.480 1.600 1,292,000 2,000,080 1.5480 7.800 7.300 7.800 7.400 8.000 258,400 7.7402 4.70%
2014-04-01 0 1.490 1.440 1.490 - - 0 0 - 7.450 7.200 7.450 - - 0 - -1.97%
2014-03-31 0 1.520 1.450 1.530 1.450 1.570 584,000 895,440 1.5333 7.600 7.250 7.650 7.250 7.850 116,800 7.6664 1.33%
2014-03-28 0 1.500 1.450 1.510 1.310 1.500 784,000 1,134,080 1.4465 7.500 7.250 7.550 6.550 7.500 156,800 7.2327 7.14%
2014-03-27 0 1.400 1.210 1.400 1.050 1.480 1,636,000 2,217,320 1.3553 7.000 6.050 7.000 5.250 7.400 327,200 6.7767 7.69%
2014-03-26 0 1.300 1.240 1.370 1.300 1.530 700,000 993,680 1.4195 6.500 6.200 6.850 6.500 7.650 140,000 7.0977 -9.09%
2014-03-25 0 1.430 1.250 1.430 - - 0 0 - 7.150 6.250 7.150 - - 0 - 0.00%
2014-03-24 0 1.430 1.400 1.410 1.420 1.560 52,000 76,000 1.4615 7.150 7.000 7.050 7.100 7.800 10,400 7.3077 -8.92%
2014-03-21 0 1.570 1.500 1.580 1.570 1.600 208,000 331,000 1.5913 7.850 7.500 7.900 7.850 8.000 41,600 7.9567 1.29%
2014-03-20 0 1.550 1.510 1.550 1.530 1.630 924,000 1,462,240 1.5825 7.750 7.550 7.750 7.650 8.150 184,800 7.9126 -0.64%
2014-03-19 0 1.560 1.530 1.560 1.480 1.620 908,000 1,391,520 1.5325 7.800 7.650 7.800 7.400 8.100 181,600 7.6626 3.31%
2014-03-18 0 1.510 1.510 1.520 1.410 1.600 1,624,000 2,470,680 1.5214 7.550 7.550 7.600 7.050 8.000 324,800 7.6068 7.09%
2014-03-17 0 1.410 1.360 1.410 1.380 1.700 1,160,000 1,876,400 1.6176 7.050 6.800 7.050 6.900 8.500 232,000 8.0879 -9.62%
2014-03-14 0 1.560 1.520 1.570 1.510 1.750 2,024,000 3,328,120 1.6443 7.800 7.600 7.850 7.550 8.750 404,800 8.2216 -3.70%
2014-03-13 0 1.620 1.630 1.640 1.430 1.670 2,728,000 4,301,360 1.5767 8.100 8.150 8.200 7.150 8.350 545,600 7.8837 14.08%
2014-03-12 0 1.420 1.400 1.420 1.310 1.450 1,828,000 2,589,360 1.4165 7.100 7.000 7.100 6.550 7.250 365,600 7.0825 6.77%
2014-03-11 0 1.330 1.320 1.350 1.330 1.430 976,000 1,365,600 1.3992 6.650 6.600 6.750 6.650 7.150 195,200 6.9959 -0.75%
2014-03-10 0 1.340 1.300 1.340 1.250 1.340 1,792,000 2,330,200 1.3003 6.700 6.500 6.700 6.250 6.700 358,400 6.5017 11.67%
2014-03-07 0 1.200 1.150 1.190 1.200 1.220 156,000 188,960 1.2113 6.000 5.750 5.950 6.000 6.100 31,200 6.0564 -0.83%
2014-03-06 0 1.210 1.210 1.290 1.210 1.300 204,000 251,080 1.2308 6.050 6.050 6.450 6.050 6.500 40,800 6.1539 -3.20%
2014-03-05 0 1.250 1.210 1.250 1.210 1.310 1,108,000 1,412,320 1.2747 6.250 6.050 6.250 6.050 6.550 221,600 6.3733 -3.10%
2014-03-04 0 1.290 1.270 1.290 1.270 1.350 2,412,000 3,178,640 1.3178 6.450 6.350 6.450 6.350 6.750 482,400 6.5892 -1.53%
2014-03-03 0 1.310 1.300 1.320 1.260 1.320 2,756,000 3,563,360 1.2929 6.550 6.500 6.600 6.300 6.600 551,200 6.4647 3.15%
2014-02-28 0 1.270 1.230 1.270 1.250 1.320 2,952,000 3,803,320 1.2884 6.350 6.150 6.350 6.250 6.600 590,400 6.4419 3.25%
2014-02-27 0 1.230 1.240 1.250 1.200 1.330 4,264,000 5,345,960 1.2537 6.150 6.200 6.250 6.000 6.650 852,800 6.2687 2.50%
2014-02-26 0 1.200 1.190 1.200 1.190 1.240 2,092,000 2,549,240 1.2186 6.000 5.950 6.000 5.950 6.200 418,400 6.0928 0.00%
2014-02-25 0 1.200 1.180 1.210 1.180 1.240 2,268,000 2,718,520 1.1986 6.000 5.900 6.050 5.900 6.200 453,600 5.9932 1.69%
2014-02-24 0 1.180 1.180 1.230 1.150 1.250 2,144,000 2,604,560 1.2148 5.900 5.900 6.150 5.750 6.250 428,800 6.0741 -4.84%
2014-02-21 0 1.240 1.190 1.240 1.190 1.300 2,248,000 2,801,360 1.2462 6.200 5.950 6.200 5.950 6.500 449,600 6.2308 1.64%
2014-02-20 0 1.220 1.200 1.220 1.180 1.240 3,300,000 3,978,440 1.2056 6.100 6.000 6.100 5.900 6.200 660,000 6.0279 1.67%
2014-02-19 0 1.200 1.150 1.200 1.060 1.240 2,576,000 3,056,920 1.1867 6.000 5.750 6.000 5.300 6.200 515,200 5.9335 1.69%
2014-02-18 0 1.180 1.170 1.210 1.150 1.200 1,548,000 1,829,000 1.1815 5.900 5.850 6.050 5.750 6.000 309,600 5.9076 2.61%
2014-02-17 0 1.150 1.130 1.200 1.150 1.240 1,176,000 1,415,080 1.2033 5.750 5.650 6.000 5.750 6.200 235,200 6.0165 2.68%
2014-02-14 0 1.120 1.120 1.170 1.120 1.180 184,000 209,720 1.1398 5.600 5.600 5.850 5.600 5.900 36,800 5.6989 -5.88%
2014-02-13 0 1.190 1.130 1.190 1.070 1.270 2,178,000 2,543,200 1.1677 5.950 5.650 5.950 5.350 6.350 435,600 5.8384 10.19%
2014-02-12 0 1.080 1.070 1.090 1.080 1.160 1,136,000 1,265,840 1.1143 5.400 5.350 5.450 5.400 5.800 227,200 5.5715 -1.82%
2014-02-11 0 1.100 1.090 1.100 1.100 1.160 1,060,000 1,206,640 1.1383 5.500 5.450 5.500 5.500 5.800 212,000 5.6917 0.92%
2014-02-10 0 1.090 1.070 1.130 0.990 1.160 1,012,000 1,113,520 1.1003 5.450 5.350 5.650 4.950 5.800 202,400 5.5016 -7.63%
2014-02-07 0 1.180 1.140 1.180 1.150 1.220 1,244,000 1,469,040 1.1809 5.900 5.700 5.900 5.750 6.100 248,800 5.9045 0.85%
2014-02-06 0 1.170 1.130 1.180 1.150 1.190 1,076,000 1,254,560 1.1659 5.850 5.650 5.900 5.750 5.950 215,200 5.8297 0.86%
2014-02-05 0 1.160 1.110 1.170 1.150 1.210 932,000 1,099,760 1.1800 5.800 5.550 5.850 5.750 6.050 186,400 5.9000 -3.33%
2014-02-04 0 1.200 1.130 1.200 1.100 1.210 814,000 957,320 1.1761 6.000 5.650 6.000 5.500 6.050 162,800 5.8803 0.00%
2014-01-30 0 1.200 1.170 1.200 1.150 1.230 304,000 365,160 1.2012 6.000 5.850 6.000 5.750 6.150 60,800 6.0059 -0.83%
2014-01-29 0 1.210 1.160 1.210 1.150 1.230 1,324,000 1,594,760 1.2045 6.050 5.800 6.050 5.750 6.150 264,800 6.0225 0.83%
2014-01-28 0 1.200 1.180 1.210 1.150 1.260 2,536,000 3,102,840 1.2235 6.000 5.900 6.050 5.750 6.300 507,200 6.1176 0.84%
2014-01-27 0 1.190 1.170 1.190 0.900 1.260 3,824,000 4,393,240 1.1489 5.950 5.850 5.950 4.500 6.300 764,800 5.7443 2.59%
2014-01-24 0 1.160 1.110 1.160 1.100 1.300 1,524,000 1,911,440 1.2542 5.800 5.550 5.800 5.500 6.500 304,800 6.2711 -4.13%
2014-01-23 0 1.210 1.210 1.250 1.160 1.240 360,000 435,640 1.2101 6.050 6.050 6.250 5.800 6.200 72,000 6.0506 -1.63%
2014-01-22 0 1.230 1.180 1.250 1.190 1.300 420,000 528,360 1.2580 6.150 5.900 6.250 5.950 6.500 84,000 6.2900 -2.38%
2014-01-21 0 1.260 1.230 1.270 1.150 1.350 1,428,000 1,842,520 1.2903 6.300 6.150 6.350 5.750 6.750 285,600 6.4514 0.80%
2014-01-20 0 1.250 1.240 1.250 1.180 1.360 1,588,000 1,968,520 1.2396 6.250 6.200 6.250 5.900 6.800 317,600 6.1981 -6.02%
2014-01-17 0 1.330 1.310 1.340 1.330 1.440 1,404,000 1,959,560 1.3957 6.650 6.550 6.700 6.650 7.200 280,800 6.9785 -5.00%
2014-01-16 0 1.400 1.340 1.400 1.310 1.570 1,772,000 2,538,280 1.4324 7.000 6.700 7.000 6.550 7.850 354,400 7.1622 -2.10%
2014-01-15 0 1.430 1.420 1.430 1.380 1.650 2,860,000 4,256,920 1.4884 7.150 7.100 7.150 6.900 8.250 572,000 7.4422 -11.18%
2014-01-14 0 1.610 1.600 1.610 1.360 1.680 4,120,000 6,405,360 1.5547 8.050 8.000 8.050 6.800 8.400 824,000 7.7735 18.38%
2014-01-13 0 1.360 1.340 1.360 1.280 1.410 2,536,000 3,393,880 1.3383 6.800 6.700 6.800 6.400 7.050 507,200 6.6914 4.62%
2014-01-10 0 1.300 1.260 1.300 1.220 1.410 2,328,000 3,041,480 1.3065 6.500 6.300 6.500 6.100 7.050 465,600 6.5324 -2.26%
2014-01-09 0 1.330 1.290 1.350 1.120 1.520 4,264,000 5,830,400 1.3674 6.650 6.450 6.750 5.600 7.600 852,800 6.8368 9.02%
2014-01-08 0 1.220 1.130 1.220 1.010 1.280 2,332,000 2,651,720 1.1371 6.100 5.650 6.100 5.050 6.400 466,400 5.6855 -3.17%
2014-01-07 0 1.260 1.260 1.300 1.260 2.210 7,100,000 12,501,120 1.7607 6.300 6.300 6.500 6.300 11.05 1,420,000 8.8036 -16.00%
2014-01-06 0 1.500 1.500 1.540 0.980 1.500 8,644,000 10,625,400 1.2292 7.500 7.500 7.700 4.900 7.500 1,728,800 6.1461 54.64%
2014-01-03 0 0.970 0.940 0.970 0.940 0.980 1,512,000 1,454,160 0.9617 4.850 4.700 4.850 4.700 4.900 302,400 4.8087 2.11%
2014-01-02 0 0.950 0.920 0.950 0.890 0.950 1,372,000 1,255,960 0.9154 4.750 4.600 4.750 4.450 4.750 274,400 4.5771 0.00%
2013-12-31 0 0.950 0.920 0.950 0.850 0.950 2,884,000 2,562,040 0.8884 4.750 4.600 4.750 4.250 4.750 576,800 4.4418 5.56%
2013-12-30 0 0.900 0.870 0.910 0.830 0.900 576,000 509,640 0.8848 4.500 4.350 4.550 4.150 4.500 115,200 4.4240 5.88%
2013-12-27 0 0.850 0.850 0.860 0.800 0.860 1,180,000 978,240 0.8290 4.250 4.250 4.300 4.000 4.300 236,000 4.1451 8.97%
2013-12-24 0 0.780 0.780 0.830 0.770 0.790 68,000 53,200 0.7824 3.900 3.900 4.150 3.850 3.950 13,600 3.9118 -1.27%
2013-12-23 0 0.790 0.770 0.800 0.750 0.790 156,000 120,440 0.7721 3.950 3.850 4.000 3.750 3.950 31,200 3.8603 0.00%
2013-12-20 0 0.790 0.780 0.830 0.790 0.850 672,000 551,680 0.8210 3.950 3.900 4.150 3.950 4.250 134,400 4.1048 -4.82%
2013-12-19 0 0.830 0.780 0.890 0.790 0.840 520,000 420,480 0.8086 4.150 3.900 4.450 3.950 4.200 104,000 4.0431 0.00%
2013-12-18 0 0.830 0.810 0.880 0.830 0.880 100,000 86,000 0.8600 4.150 4.050 4.400 4.150 4.400 20,000 4.3000 -3.49%
2013-12-17 0 0.860 0.820 0.880 0.820 0.870 752,000 637,080 0.8472 4.300 4.100 4.400 4.100 4.350 150,400 4.2359 7.50%
2013-12-16 0 0.800 0.780 0.830 0.790 0.800 60,000 47,760 0.7960 4.000 3.900 4.150 3.950 4.000 12,000 3.9800 0.00%
2013-12-13 0 0.800 0.800 0.820 0.800 0.830 144,000 115,920 0.8050 4.000 4.000 4.100 4.000 4.150 28,800 4.0250 -3.61%
2013-12-12 0 0.830 0.770 0.830 0.820 0.830 100,000 82,560 0.8256 4.150 3.850 4.150 4.100 4.150 20,000 4.1280 5.06%
2013-12-11 0 0.790 0.770 0.820 0.790 0.790 52,000 41,080 0.7900 3.950 3.850 4.100 3.950 3.950 10,400 3.9500 0.00%
2013-12-10 0 0.790 0.790 0.830 0.790 0.790 8,000 6,320 0.7900 3.950 3.950 4.150 3.950 3.950 1,600 3.9500 -3.66%
2013-12-09 0 0.820 0.820 0.840 - - 0 0 - 4.100 4.100 4.200 - - 0 - 2.50%
2013-12-06 0 0.800 0.790 0.820 0.800 0.830 120,000 98,960 0.8247 4.000 3.950 4.100 4.000 4.150 24,000 4.1233 0.00%
2013-12-05 0 0.800 0.790 0.830 0.790 0.800 92,000 73,520 0.7991 4.000 3.950 4.150 3.950 4.000 18,400 3.9957 -3.61%
2013-12-04 0 0.830 0.840 0.850 0.770 0.840 3,180,000 2,611,360 0.8212 4.150 4.200 4.250 3.850 4.200 636,000 4.1059 3.75%
2013-12-03 0 0.800 0.800 0.810 0.790 0.850 944,000 758,400 0.8034 4.000 4.000 4.050 3.950 4.250 188,800 4.0169 -5.88%
2013-12-02 0 0.850 0.840 0.850 0.840 0.960 1,296,000 1,172,560 0.9048 4.250 4.200 4.250 4.200 4.800 259,200 4.5238 -9.57%
2013-11-29 0 0.940 0.900 0.940 0.820 0.940 1,804,000 1,570,440 0.8705 4.700 4.500 4.700 4.100 4.700 360,800 4.3527 9.30%
2013-11-28 0 0.860 0.830 0.860 0.790 0.860 3,908,000 3,203,720 0.8198 4.300 4.150 4.300 3.950 4.300 781,600 4.0989 6.17%
2013-11-27 0 0.810 0.790 0.810 0.780 0.810 1,012,000 803,760 0.7942 4.050 3.950 4.050 3.900 4.050 202,400 3.9711 0.00%
2013-11-26 0 0.810 0.780 0.810 0.790 0.820 876,000 707,040 0.8071 4.050 3.900 4.050 3.950 4.100 175,200 4.0356 -2.41%
2013-11-25 0 0.830 0.800 0.820 0.800 0.850 1,408,000 1,158,600 0.8229 4.150 4.000 4.100 4.000 4.250 281,600 4.1143 -1.19%
2013-11-22 0 0.840 0.810 0.840 0.770 0.860 2,636,000 2,110,760 0.8007 4.200 4.050 4.200 3.850 4.300 527,200 4.0037 2.44%
2013-11-21 0 0.820 0.770 0.820 0.750 0.820 1,000,000 790,760 0.7908 4.100 3.850 4.100 3.750 4.100 200,000 3.9538 2.50%
2013-11-20 0 0.800 0.770 0.800 0.730 0.800 1,432,000 1,091,600 0.7623 4.000 3.850 4.000 3.650 4.000 286,400 3.8115 5.26%
2013-11-19 0 0.760 0.740 0.760 0.710 0.760 1,236,000 891,280 0.7211 3.800 3.700 3.800 3.550 3.800 247,200 3.6055 1.33%
2013-11-18 0 0.750 0.720 0.750 0.710 0.760 1,444,000 1,052,640 0.7290 3.750 3.600 3.750 3.550 3.800 288,800 3.6449 1.35%
2013-11-15 0 0.740 0.710 0.740 0.730 0.750 896,000 661,080 0.7378 3.700 3.550 3.700 3.650 3.750 179,200 3.6891 1.37%
2013-11-14 0 0.730 0.720 0.730 0.720 0.770 664,000 489,320 0.7369 3.650 3.600 3.650 3.600 3.850 132,800 3.6846 1.39%
2013-11-13 0 0.720 0.700 0.740 0.700 0.790 1,420,000 1,059,480 0.7461 3.600 3.500 3.700 3.500 3.950 284,000 3.7306 -6.49%
2013-11-12 0 0.770 0.750 0.780 0.750 0.800 588,000 462,480 0.7865 3.850 3.750 3.900 3.750 4.000 117,600 3.9327 -2.53%
2013-11-11 0 0.790 0.760 0.770 0.760 0.830 2,484,000 1,998,400 0.8045 3.950 3.800 3.850 3.800 4.150 496,800 4.0225 -1.25%
2013-11-08 0 0.800 0.800 0.820 0.800 0.830 2,876,000 2,343,520 0.8149 4.000 4.000 4.100 4.000 4.150 575,200 4.0743 -2.44%
2013-11-07 0 0.820 0.810 0.830 0.800 0.890 3,152,000 2,676,640 0.8492 4.100 4.050 4.150 4.000 4.450 630,400 4.2459 -8.89%
2013-11-06 0 0.900 0.870 0.900 0.850 0.900 2,652,000 2,354,400 0.8878 4.500 4.350 4.500 4.250 4.500 530,400 4.4389 1.12%
2013-11-05 0 0.890 0.860 0.890 0.860 0.910 2,340,000 2,085,240 0.8911 4.450 4.300 4.450 4.300 4.550 468,000 4.4556 0.00%
2013-11-04 0 0.890 0.870 0.900 0.880 0.930 2,172,000 1,990,840 0.9166 4.450 4.350 4.500 4.400 4.650 434,400 4.5830 -3.26%
2013-11-01 0 0.920 0.900 0.920 0.890 0.940 4,312,000 3,917,160 0.9084 4.600 4.500 4.600 4.450 4.700 862,400 4.5422 1.10%
2013-10-31 0 0.910 0.870 0.910 0.870 0.910 2,760,000 2,453,280 0.8889 4.550 4.350 4.550 4.350 4.550 552,000 4.4443 2.25%
2013-10-30 0 0.890 0.870 0.890 0.860 0.890 4,784,000 4,216,480 0.8814 4.450 4.350 4.450 4.300 4.450 956,800 4.4069 3.49%
2013-10-29 0 0.860 0.840 0.860 0.840 0.890 6,740,000 5,790,680 0.8592 4.300 4.200 4.300 4.200 4.450 1,348,000 4.2958 1.18%
2013-10-28 0 0.850 0.820 0.850 0.800 0.860 4,384,000 3,616,080 0.8248 4.250 4.100 4.250 4.000 4.300 876,800 4.1242 0.00%
2013-10-25 0 0.850 0.830 0.850 0.820 0.880 3,780,000 3,216,680 0.8510 4.250 4.150 4.250 4.100 4.400 756,000 4.2549 -3.41%
2013-10-24 0 0.880 0.850 0.880 0.840 0.900 2,772,000 2,424,920 0.8748 4.400 4.250 4.400 4.200 4.500 554,400 4.3740 -1.12%
2013-10-23 0 0.890 0.870 0.890 0.870 0.910 3,092,000 2,760,840 0.8929 4.450 4.350 4.450 4.350 4.550 618,400 4.4645 0.00%
2013-10-22 0 0.890 0.870 0.890 0.840 0.910 3,476,000 3,048,720 0.8771 4.450 4.350 4.450 4.200 4.550 695,200 4.3854 3.49%
2013-10-21 0 0.860 0.840 0.860 0.830 0.920 4,592,000 3,981,280 0.8670 4.300 4.200 4.300 4.150 4.600 918,400 4.3350 -2.27%
2013-10-18 0 0.880 0.860 0.880 0.820 0.940 4,948,000 4,339,840 0.8771 4.400 4.300 4.400 4.100 4.700 989,600 4.3854 -4.35%
2013-10-17 0 0.920 0.920 0.930 0.910 1.020 3,940,000 3,775,640 0.9583 4.600 4.600 4.650 4.550 5.100 788,000 4.7914 -4.17%
2013-10-16 0 0.960 0.950 0.960 0.880 1.150 11,028,000 10,637,200 0.9646 4.800 4.750 4.800 4.400 5.750 2,205,600 4.8228 -16.52%
2013-10-15 0 1.150 1.110 1.150 0.980 1.250 17,932,000 20,846,320 1.1625 5.750 5.550 5.750 4.900 6.250 3,586,400 5.8126 19.79%
2013-10-11 0 0.960 0.940 0.950 0.750 2.800 43,436,000 45,280,520 1.0425 4.800 4.700 4.750 3.750 14.00 8,687,200 5.2123

Copyright & disclaimer, Privacy policy

Back to top