Guangdong - Hong Kong Greater Bay Area Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01396  2013-10-31    
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
2026-01-30 0 6.830 6.810 6.830 6.400 7.000 5,926,000 40,458,010 6.8272 6.830 6.810 6.830 6.400 7.000 5,926,000 6.8272 7.22%
2026-01-29 0 6.370 6.360 6.370 5.810 6.440 7,080,600 44,138,656 6.2337 6.370 6.360 6.370 5.810 6.440 7,080,600 6.2337 10.78%
2026-01-28 0 5.750 5.750 5.840 5.500 5.980 4,895,000 28,434,110 5.8088 5.750 5.750 5.840 5.500 5.980 4,895,000 5.8088 4.55%
2026-01-27 0 5.500 5.500 5.520 5.430 5.650 2,084,000 11,589,860 5.5614 5.500 5.500 5.520 5.430 5.650 2,084,000 5.5614 0.18%
2026-01-26 0 5.490 5.480 5.490 5.360 5.730 2,271,650 12,525,846 5.5140 5.490 5.480 5.490 5.360 5.730 2,271,650 5.5140 -3.51%
2026-01-23 0 5.690 5.620 5.690 5.590 5.790 2,222,400 12,547,412 5.6459 5.690 5.620 5.690 5.590 5.790 2,222,400 5.6459 -0.18%
2026-01-22 0 5.700 5.690 5.780 5.660 6.050 2,648,000 15,481,300 5.8464 5.700 5.690 5.780 5.660 6.050 2,648,000 5.8464 -4.20%
2026-01-21 0 5.950 5.870 5.950 5.720 5.960 2,643,510 15,425,228 5.8351 5.950 5.870 5.950 5.720 5.960 2,643,510 5.8351 2.59%
2026-01-20 0 5.800 5.760 5.800 5.720 5.820 1,492,200 8,628,986 5.7827 5.800 5.760 5.800 5.720 5.820 1,492,200 5.7827 0.35%
2026-01-19 0 5.780 5.730 5.780 5.630 5.820 2,065,000 11,899,980 5.7627 5.780 5.730 5.780 5.630 5.820 2,065,000 5.7627 0.87%
2026-01-16 0 5.730 5.650 5.730 5.490 5.780 2,836,000 16,057,460 5.6620 5.730 5.650 5.730 5.490 5.780 2,836,000 5.6620 5.33%
2026-01-15 0 5.440 5.420 5.440 5.410 5.690 2,200,000 12,045,120 5.4751 5.440 5.420 5.440 5.410 5.690 2,200,000 5.4751 -2.33%
2026-01-14 0 5.570 5.560 5.630 5.560 5.850 1,434,000 8,090,620 5.6420 5.570 5.560 5.630 5.560 5.850 1,434,000 5.6420 -1.94%
2026-01-13 0 5.680 5.610 5.690 5.540 5.990 910,706 5,165,741 5.6722 5.680 5.610 5.690 5.540 5.990 910,706 5.6722 -2.07%
2026-01-12 0 5.800 5.730 5.800 5.700 6.030 2,046,200 11,917,574 5.8242 5.800 5.730 5.800 5.700 6.030 2,046,200 5.8242 0.52%
2026-01-09 0 5.770 5.770 5.800 5.520 5.820 2,716,000 15,569,370 5.7325 5.770 5.770 5.800 5.520 5.820 2,716,000 5.7325 6.85%
2026-01-08 0 5.400 5.400 5.430 5.130 5.550 1,606,000 8,686,020 5.4085 5.400 5.400 5.430 5.130 5.550 1,606,000 5.4085 0.75%
2026-01-07 0 5.360 5.350 5.360 5.360 5.580 1,494,000 8,150,780 5.4557 5.360 5.350 5.360 5.360 5.580 1,494,000 5.4557 -1.11%
2026-01-06 0 5.420 5.380 5.420 5.340 5.540 462,000 2,504,200 5.4203 5.420 5.380 5.420 5.340 5.540 462,000 5.4203 0.18%
2026-01-05 0 5.410 5.390 5.420 5.240 5.530 1,043,000 5,644,800 5.4121 5.410 5.390 5.420 5.240 5.530 1,043,000 5.4121 4.64%
2026-01-02 0 5.170 5.120 5.220 4.730 5.450 1,738,000 8,991,220 5.1733 5.170 5.120 5.220 4.730 5.450 1,738,000 5.1733 6.16%
2025-12-31 0 4.870 4.870 4.900 4.580 4.900 1,026,000 4,882,380 4.7587 4.870 4.870 4.900 4.580 4.900 1,026,000 4.7587 7.27%
2025-12-30 0 4.540 4.540 4.570 4.500 4.690 496,000 2,276,960 4.5906 4.540 4.540 4.570 4.500 4.690 496,000 4.5906 -1.30%
2025-12-29 0 4.600 4.600 4.650 4.600 4.800 702,000 3,316,160 4.7239 4.600 4.600 4.650 4.600 4.800 702,000 4.7239 -1.08%
2025-12-24 0 4.650 4.650 4.700 4.620 4.750 108,008 502,797 4.6552 4.650 4.650 4.700 4.620 4.750 108,008 4.6552 0.87%
2025-12-23 0 4.610 4.610 4.650 4.550 4.770 443,000 2,050,528 4.6287 4.610 4.610 4.650 4.550 4.770 443,000 4.6287 2.22%
2025-12-22 0 4.510 4.510 4.530 4.510 4.840 1,450,000 6,854,516 4.7273 4.510 4.510 4.530 4.510 4.840 1,450,000 4.7273 -6.43%
2025-12-19 0 4.820 4.820 4.860 4.740 4.940 518,000 2,503,135 4.8323 4.820 4.820 4.860 4.740 4.940 518,000 4.8323 -0.21%
2025-12-18 0 4.830 4.830 4.850 4.830 4.900 894,000 4,333,700 4.8475 4.830 4.830 4.850 4.830 4.900 894,000 4.8475 0.42%
2025-12-17 0 4.810 4.810 4.850 4.760 5.000 376,000 1,811,320 4.8173 4.810 4.810 4.850 4.760 5.000 376,000 4.8173 0.42%
2025-12-16 0 4.790 4.790 4.850 4.680 4.880 608,000 2,911,620 4.7888 4.790 4.790 4.850 4.680 4.880 608,000 4.7888 1.91%
2025-12-15 0 4.700 4.700 4.760 4.610 4.950 3,420,000 16,157,760 4.7245 4.700 4.700 4.760 4.610 4.950 3,420,000 4.7245 0.21%
2025-12-12 0 4.690 4.690 4.770 4.680 5.110 3,642,000 17,540,440 4.8162 4.690 4.690 4.770 4.680 5.110 3,642,000 4.8162 -3.89%
2025-12-11 0 4.880 4.880 4.960 4.370 5.290 11,740,200 54,416,100 4.6350 4.880 4.880 4.960 4.370 5.290 11,740,200 4.6350 -5.24%
2025-12-10 0 5.150 5.100 5.160 5.070 5.250 656,000 3,376,400 5.1470 5.150 5.100 5.160 5.070 5.250 656,000 5.1470 -1.34%
2025-12-09 0 5.220 5.180 5.220 5.000 5.350 1,186,000 6,119,246 5.1596 5.220 5.180 5.220 5.000 5.350 1,186,000 5.1596 -2.43%
2025-12-08 0 5.350 5.310 5.370 5.140 5.540 1,148,000 6,105,420 5.3183 5.350 5.310 5.370 5.140 5.540 1,148,000 5.3183 0.56%
2025-12-05 0 5.320 5.310 5.320 5.300 5.700 978,200 5,352,534 5.4718 5.320 5.310 5.320 5.300 5.700 978,200 5.4718 -6.67%
2025-12-04 0 5.700 5.700 5.720 5.500 5.800 2,388,500 13,415,559 5.6167 5.700 5.700 5.720 5.500 5.800 2,388,500 5.6167 -0.52%
2025-12-03 0 5.730 5.710 5.770 5.720 5.990 1,287,500 7,496,255 5.8223 5.730 5.710 5.770 5.720 5.990 1,287,500 5.8223 -2.39%
2025-12-02 0 5.870 5.870 5.930 5.830 6.010 2,084,000 12,285,400 5.8951 5.870 5.870 5.930 5.830 6.010 2,084,000 5.8951 -0.68%
2025-12-01 0 5.910 5.870 5.920 5.770 5.970 1,722,086 10,100,783 5.8654 5.910 5.870 5.920 5.770 5.970 1,722,086 5.8654 1.55%
2025-11-28 0 5.820 5.820 5.870 5.650 5.980 1,738,000 10,094,560 5.8081 5.820 5.820 5.870 5.650 5.980 1,738,000 5.8081 0.69%
2025-11-27 0 5.780 5.760 5.780 5.720 5.900 2,426,000 14,114,820 5.8181 5.780 5.760 5.780 5.720 5.900 2,426,000 5.8181 -1.20%
2025-11-26 0 5.850 5.850 5.880 5.640 5.940 2,160,000 12,669,640 5.8656 5.850 5.850 5.880 5.640 5.940 2,160,000 5.8656 3.54%
2025-11-25 0 5.650 5.650 5.700 5.400 5.870 2,386,000 13,682,120 5.7343 5.650 5.650 5.700 5.400 5.870 2,386,000 5.7343 3.29%
2025-11-24 0 5.470 5.320 5.470 5.180 5.650 2,403,000 13,131,356 5.4646 5.470 5.320 5.470 5.180 5.650 2,403,000 5.4646 6.01%
2025-11-21 0 5.160 5.150 5.380 4.970 5.570 5,616,000 29,213,280 5.2018 5.160 5.150 5.380 4.970 5.570 5,616,000 5.2018 -8.67%
2025-11-20 0 5.650 5.690 5.700 5.400 5.850 3,328,900 18,630,697 5.5967 5.650 5.690 5.700 5.400 5.850 3,328,900 5.5967 -1.40%
2025-11-19 0 5.730 5.700 5.730 5.680 6.040 2,896,000 16,985,030 5.8650 5.730 5.700 5.730 5.680 6.040 2,896,000 5.8650 -3.70%
2025-11-18 0 5.950 5.790 5.950 5.760 6.090 3,898,700 22,956,159 5.8882 5.950 5.790 5.950 5.760 6.090 3,898,700 5.8882 -1.82%
2025-11-17 0 6.060 6.000 6.090 5.950 6.580 4,632,000 28,412,938 6.1341 6.060 6.000 6.090 5.950 6.580 4,632,000 6.1341 -6.48%
2025-11-14 0 6.480 6.460 6.550 6.320 6.600 3,212,000 20,856,400 6.4933 6.480 6.460 6.550 6.320 6.600 3,212,000 6.4933 0.62%
2025-11-13 0 6.440 6.430 6.450 6.200 6.520 4,560,000 29,020,480 6.3641 6.440 6.430 6.450 6.200 6.520 4,560,000 6.3641 2.22%
2025-11-12 0 6.300 6.240 6.300 6.250 6.370 2,003,900 12,652,931 6.3142 6.300 6.240 6.300 6.250 6.370 2,003,900 6.3142 0.48%
2025-11-11 0 6.270 6.230 6.270 6.150 6.360 2,584,000 16,133,280 6.2435 6.270 6.230 6.270 6.150 6.360 2,584,000 6.2435 0.48%
2025-11-10 0 6.240 6.140 6.240 6.050 6.300 2,373,400 14,730,610 6.2065 6.240 6.140 6.240 6.050 6.300 2,373,400 6.2065 2.97%
2025-11-07 0 6.060 6.050 6.160 5.990 6.250 4,917,000 30,141,850 6.1301 6.060 6.050 6.160 5.990 6.250 4,917,000 6.1301 -0.49%
2025-11-06 0 6.090 6.040 6.090 5.770 6.180 1,798,100 10,754,534 5.9811 6.090 6.040 6.090 5.770 6.180 1,798,100 5.9811 -1.46%
2025-11-05 0 6.180 6.080 6.200 5.320 6.260 6,530,600 38,091,606 5.8328 6.180 6.080 6.200 5.320 6.260 6,530,600 5.8328 16.60%
2025-11-04 0 5.300 5.300 5.410 5.280 5.780 3,464,000 18,807,980 5.4296 5.300 5.300 5.410 5.280 5.780 3,464,000 5.4296 -5.53%
2025-11-03 0 5.610 5.610 5.680 5.600 5.980 2,427,676 14,004,710 5.7688 5.610 5.610 5.680 5.600 5.980 2,427,676 5.7688 -5.87%
2025-10-31 0 5.960 5.960 6.110 5.930 6.210 2,770,200 16,824,244 6.0733 5.960 5.960 6.110 5.930 6.210 2,770,200 6.0733 -2.61%
2025-10-30 0 6.120 6.100 6.190 6.070 6.450 2,984,000 18,657,600 6.2525 6.120 6.100 6.190 6.070 6.450 2,984,000 6.2525 -0.49%
2025-10-28 0 6.150 6.110 6.230 6.050 6.230 1,575,072 9,656,899 6.1311 6.150 6.110 6.230 6.050 6.230 1,575,072 6.1311 0.33%
2025-10-27 0 6.130 6.130 6.160 6.030 6.260 928,000 5,691,200 6.1328 6.130 6.130 6.160 6.030 6.260 928,000 6.1328 0.00%
2025-10-24 0 6.130 6.040 6.140 6.020 6.290 1,358,600 8,358,249 6.1521 6.130 6.040 6.140 6.020 6.290 1,358,600 6.1521 -1.29%
2025-10-23 0 6.210 6.130 6.260 5.900 6.350 2,451,600 14,839,212 6.0529 6.210 6.130 6.260 5.900 6.350 2,451,600 6.0529 1.80%
2025-10-22 0 6.100 6.100 6.230 6.050 6.430 3,104,000 19,292,400 6.2153 6.100 6.100 6.230 6.050 6.430 3,104,000 6.2153 -3.48%
2025-10-21 0 6.320 6.310 6.320 6.170 6.500 2,695,000 17,049,180 6.3262 6.320 6.310 6.320 6.170 6.500 2,695,000 6.3262 1.44%
2025-10-20 0 6.230 6.220 6.230 5.620 6.350 7,099,006 43,513,147 6.1295 6.230 6.220 6.230 5.620 6.350 7,099,006 6.1295 11.65%
2025-10-17 0 5.580 5.470 5.580 5.480 5.730 1,260,000 7,032,595 5.5814 5.580 5.470 5.580 5.480 5.730 1,260,000 5.5814 1.45%
2025-10-16 0 5.500 5.480 5.500 5.350 6.000 1,592,000 8,921,080 5.6037 5.500 5.480 5.500 5.350 6.000 1,592,000 5.6037 0.00%
2025-10-15 0 5.500 5.470 5.500 5.200 5.750 1,812,000 9,992,360 5.5145 5.500 5.470 5.500 5.200 5.750 1,812,000 5.5145 6.18%
2025-10-14 0 5.180 5.100 5.180 5.030 5.300 1,036,000 5,346,320 5.1605 5.180 5.100 5.180 5.030 5.300 1,036,000 5.1605 2.17%
2025-10-13 0 5.070 5.060 5.150 5.000 5.490 2,966,000 15,502,400 5.2267 5.070 5.060 5.150 5.000 5.490 2,966,000 5.2267 -8.32%
2025-10-10 0 5.530 5.500 5.530 4.580 6.010 13,463,000 71,064,343 5.2785 5.530 5.500 5.530 4.580 6.010 13,463,000 5.2785 -8.44%
2025-10-09 0 6.040 5.990 6.040 5.970 6.100 620,000 3,737,760 6.0286 6.040 5.990 6.040 5.970 6.100 620,000 6.0286 -0.33%
2025-10-08 0 6.060 6.060 6.150 5.940 6.200 1,570,000 9,531,780 6.0712 6.060 6.060 6.150 5.940 6.200 1,570,000 6.0712 0.50%
2025-10-06 0 6.030 6.020 6.040 6.010 6.200 488,000 2,953,360 6.0520 6.030 6.020 6.040 6.010 6.200 488,000 6.0520 -2.74%
2025-10-03 0 6.200 6.120 6.240 5.970 6.250 1,222,400 7,513,916 6.1469 6.200 6.120 6.240 5.970 6.250 1,222,400 6.1469 1.47%
2025-10-02 0 6.110 6.080 6.160 6.000 6.250 1,532,200 9,408,092 6.1403 6.110 6.080 6.160 6.000 6.250 1,532,200 6.1403 0.99%
2025-09-30 0 6.050 6.010 6.050 6.010 6.360 2,866,000 17,568,112 6.1298 6.050 6.010 6.050 6.010 6.360 2,866,000 6.1298 -1.14%
2025-09-29 0 6.120 6.050 6.130 5.400 6.230 9,372,800 56,057,294 5.9808 6.120 6.050 6.130 5.400 6.230 9,372,800 5.9808 13.12%
2025-09-26 0 5.410 5.380 5.440 5.300 5.700 2,851,316 15,758,785 5.5268 5.410 5.380 5.440 5.300 5.700 2,851,316 5.5268 -0.55%
2025-09-25 0 5.440 5.420 5.450 5.320 5.500 1,192,000 6,429,280 5.3937 5.440 5.420 5.450 5.320 5.500 1,192,000 5.3937 3.42%
2025-09-24 0 5.260 5.280 5.300 5.170 5.260 632,000 3,297,840 5.2181 5.260 5.280 5.300 5.170 5.260 632,000 5.2181 2.14%
2025-09-23 0 5.150 5.150 5.190 5.140 5.410 3,120,000 16,312,400 5.2283 5.150 5.150 5.190 5.140 5.410 3,120,000 5.2283 -5.50%
2025-09-22 0 5.450 5.410 5.450 5.330 5.560 1,235,000 6,669,630 5.4005 5.450 5.410 5.450 5.330 5.560 1,235,000 5.4005 -0.91%
2025-09-19 0 5.500 5.480 5.500 5.390 5.600 2,630,200 14,479,616 5.5051 5.500 5.480 5.500 5.390 5.600 2,630,200 5.5051 1.10%
2025-09-18 0 5.440 5.360 5.440 5.210 5.500 2,148,000 11,584,400 5.3931 5.440 5.360 5.440 5.210 5.500 2,148,000 5.3931 1.68%
2025-09-17 0 5.350 5.310 5.350 5.200 5.380 1,544,442 8,171,444 5.2909 5.350 5.310 5.350 5.200 5.380 1,544,442 5.2909 0.38%
2025-09-16 0 5.330 5.280 5.330 5.200 5.420 2,014,300 10,678,900 5.3015 5.330 5.280 5.330 5.200 5.420 2,014,300 5.3015 2.50%
2025-09-15 0 5.200 5.200 5.280 5.200 5.450 2,779,761 14,558,609 5.2374 5.200 5.200 5.280 5.200 5.450 2,779,761 5.2374 -4.94%
2025-09-12 0 5.470 5.400 5.470 5.250 5.530 2,120,000 11,463,680 5.4074 5.470 5.400 5.470 5.250 5.530 2,120,000 5.4074 3.01%
2025-09-11 0 5.310 5.310 5.350 5.150 5.570 2,908,000 15,258,120 5.2469 5.310 5.310 5.350 5.150 5.570 2,908,000 5.2469 -3.10%
2025-09-10 0 5.480 5.460 5.480 5.450 5.720 2,395,000 13,391,888 5.5916 5.480 5.460 5.480 5.450 5.720 2,395,000 5.5916 -3.69%
2025-09-09 0 5.690 5.680 5.700 5.450 5.880 5,301,000 30,122,614 5.6824 5.690 5.680 5.700 5.450 5.880 5,301,000 5.6824 4.60%
2025-09-08 0 5.440 5.300 5.440 5.240 5.510 1,684,400 9,018,584 5.3542 5.440 5.300 5.440 5.240 5.510 1,684,400 5.3542 2.64%
2025-09-05 0 5.300 5.280 5.330 5.280 5.510 2,229,000 11,909,326 5.3429 5.300 5.280 5.330 5.280 5.510 2,229,000 5.3429 -3.81%
2025-09-04 0 5.510 5.460 5.520 5.430 5.750 3,110,000 17,302,040 5.5634 5.510 5.460 5.520 5.430 5.750 3,110,000 5.5634 0.18%
2025-09-03 0 5.500 5.500 5.580 5.170 5.620 3,964,200 21,073,904 5.3161 5.500 5.500 5.580 5.170 5.620 3,964,200 5.3161 4.36%
2025-09-02 0 5.270 5.270 5.360 5.030 5.450 868,000 4,516,160 5.2029 5.270 5.270 5.360 5.030 5.450 868,000 5.2029 -0.57%
2025-09-01 0 5.300 5.290 5.350 5.240 5.540 1,707,000 9,194,558 5.3864 5.300 5.290 5.350 5.240 5.540 1,707,000 5.3864 0.00%
2025-08-29 0 5.300 5.200 5.230 4.800 5.350 2,465,200 12,514,090 5.0763 5.300 5.200 5.230 4.800 5.350 2,465,200 5.0763 5.37%
2025-08-28 0 5.030 5.030 5.080 5.030 5.500 2,829,000 14,755,450 5.2158 5.030 5.030 5.080 5.030 5.500 2,829,000 5.2158 -8.38%
2025-08-27 0 5.490 5.400 5.490 5.270 5.750 3,845,400 21,311,566 5.5421 5.490 5.400 5.490 5.270 5.750 3,845,400 5.5421 0.73%
2025-08-26 0 5.450 5.340 5.460 4.910 5.450 4,224,200 21,783,732 5.1569 5.450 5.340 5.460 4.910 5.450 4,224,200 5.1569 9.88%
2025-08-25 0 4.960 4.900 4.960 4.860 5.140 3,005,200 14,956,296 4.9768 4.960 4.900 4.960 4.860 5.140 3,005,200 4.9768 -1.20%
2025-08-22 0 5.020 5.020 5.040 4.850 5.150 4,454,075 22,439,348 5.0379 5.020 5.020 5.040 4.850 5.150 4,454,075 5.0379 3.51%
2025-08-21 0 4.850 4.750 4.850 4.620 4.900 2,529,436 12,086,065 4.7782 4.850 4.750 4.850 4.620 4.900 2,529,436 4.7782 1.89%
2025-08-20 0 4.760 4.710 4.760 4.640 5.060 5,504,000 26,781,920 4.8659 4.760 4.710 4.760 4.640 5.060 5,504,000 4.8659 -4.42%
2025-08-19 0 4.980 4.940 4.980 4.530 4.980 5,281,400 25,201,458 4.7717 4.980 4.940 4.980 4.530 4.980 5,281,400 4.7717 9.93%
2025-08-18 0 4.530 4.530 4.550 4.180 4.740 5,139,991 23,508,376 4.5736 4.530 4.530 4.550 4.180 4.740 5,139,991 4.5736 8.63%
2025-08-15 0 4.170 4.100 4.180 4.020 4.280 1,478,000 6,091,300 4.1213 4.170 4.100 4.180 4.020 4.280 1,478,000 4.1213 0.72%
2025-08-14 0 4.140 4.070 4.140 4.020 4.350 1,016,000 4,192,880 4.1269 4.140 4.070 4.140 4.020 4.350 1,016,000 4.1269 -1.19%
2025-08-13 0 4.190 4.160 4.190 4.040 4.210 1,234,680 5,074,003 4.1096 4.190 4.160 4.190 4.040 4.210 1,234,680 4.1096 -0.24%
2025-08-12 0 4.200 4.090 4.200 4.010 4.200 1,235,200 5,097,404 4.1268 4.200 4.090 4.200 4.010 4.200 1,235,200 4.1268 4.74%
2025-08-11 0 4.010 3.940 4.040 3.590 4.120 2,661,080 10,501,148 3.9462 4.010 3.940 4.040 3.590 4.120 2,661,080 3.9462 11.70%
2025-08-08 0 3.590 3.570 3.600 3.500 3.600 986,000 3,497,120 3.5468 3.590 3.570 3.600 3.500 3.600 986,000 3.5468 1.70%
2025-08-07 0 3.530 3.500 3.530 3.500 3.860 1,872,000 6,734,720 3.5976 3.530 3.500 3.530 3.500 3.860 1,872,000 3.5976 -1.94%
2025-08-06 0 3.600 3.570 3.600 3.500 3.670 1,368,000 4,855,840 3.5496 3.600 3.570 3.600 3.500 3.670 1,368,000 3.5496 -1.91%
2025-08-05 0 3.670 3.560 3.670 3.490 3.680 1,332,600 4,711,982 3.5359 3.670 3.560 3.670 3.490 3.680 1,332,600 3.5359 0.00%
2025-08-04 0 3.670 3.570 3.670 3.500 3.980 3,620,000 13,305,360 3.6755 3.670 3.570 3.670 3.500 3.980 3,620,000 3.6755 -7.79%
2025-08-01 0 3.980 3.950 3.980 3.800 4.210 2,980,200 11,839,456 3.9727 3.980 3.950 3.980 3.800 4.210 2,980,200 3.9727 -5.46%
2025-07-31 0 4.210 4.120 4.210 3.990 4.630 4,428,000 18,640,500 4.2097 4.210 4.120 4.210 3.990 4.630 4,428,000 4.2097 -6.24%
2025-07-30 0 4.490 4.390 4.490 4.000 4.800 8,628,500 38,744,310 4.4903 4.490 4.390 4.490 4.000 4.800 8,628,500 4.4903 26.48%
2025-07-29 1 - - - - - 0 0 - 3.550 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 3.550 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 3.550 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 3.550 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 3.550 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 3.550 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 3.550 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 3.550 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 3.550 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 3.550 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 3.550 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 3.550 - - - - 0 - 0.00%
2025-07-11 0 3.550 3.480 3.550 3.450 3.640 1,453,152 5,118,057 3.5220 3.550 3.480 3.550 3.450 3.640 1,453,152 3.5220 5.03%
2025-07-10 0 3.380 3.380 3.450 3.370 3.640 1,020,800 3,556,648 3.4842 3.380 3.380 3.450 3.370 3.640 1,020,800 3.4842 -3.70%
2025-07-09 0 3.510 3.480 3.520 3.400 3.580 1,118,000 3,902,480 3.4906 3.510 3.480 3.520 3.400 3.580 1,118,000 3.4906 -1.96%
2025-07-08 0 3.580 3.480 3.580 3.490 3.700 1,477,800 5,361,826 3.6282 3.580 3.480 3.580 3.490 3.700 1,477,800 3.6282 -2.45%
2025-07-07 0 3.670 3.620 3.690 3.480 3.800 2,185,000 7,890,820 3.6114 3.670 3.620 3.690 3.480 3.800 2,185,000 3.6114 -0.81%
2025-07-04 0 3.700 3.630 3.690 3.600 3.850 2,002,000 7,382,580 3.6876 3.700 3.630 3.690 3.600 3.850 2,002,000 3.6876 -2.37%
2025-07-03 0 3.790 3.750 3.790 3.590 3.840 1,797,800 6,672,794 3.7116 3.790 3.750 3.790 3.590 3.840 1,797,800 3.7116 5.57%
2025-07-02 0 3.590 3.590 3.670 3.510 3.840 2,834,000 10,305,000 3.6362 3.590 3.590 3.670 3.510 3.840 2,834,000 3.6362 -7.24%
2025-06-30 0 3.870 3.760 3.870 3.720 3.900 1,907,749 7,233,856 3.7918 3.870 3.760 3.870 3.720 3.900 1,907,749 3.7918 0.52%
2025-06-27 0 3.850 3.890 3.910 3.800 4.000 1,779,000 6,970,590 3.9183 3.850 3.890 3.910 3.800 4.000 1,779,000 3.9183 0.00%
2025-06-26 0 3.850 3.850 3.900 3.630 3.940 1,552,848 5,893,311 3.7952 3.850 3.850 3.900 3.630 3.940 1,552,848 3.7952 2.67%
2025-06-25 0 3.750 3.610 3.750 3.640 3.940 1,944,045 7,282,707 3.7462 3.750 3.610 3.750 3.640 3.940 1,944,045 3.7462 -3.10%
2025-06-24 0 3.870 3.770 3.870 3.780 3.900 1,418,800 5,438,444 3.8331 3.870 3.770 3.870 3.780 3.900 1,418,800 3.8331 1.04%
2025-06-23 0 3.830 3.830 3.860 3.600 3.970 2,392,000 9,199,840 3.8461 3.830 3.830 3.860 3.600 3.970 2,392,000 3.8461 1.32%
2025-06-20 0 3.780 3.700 3.780 3.650 3.850 896,000 3,371,120 3.7624 3.780 3.700 3.780 3.650 3.850 896,000 3.7624 0.00%
2025-06-19 0 3.780 3.670 3.780 3.620 3.880 1,458,000 5,425,120 3.7209 3.780 3.670 3.780 3.620 3.880 1,458,000 3.7209 -0.26%
2025-06-18 0 3.790 3.720 3.790 3.640 3.960 1,733,000 6,548,190 3.7785 3.790 3.720 3.790 3.640 3.960 1,733,000 3.7785 0.53%
2025-06-17 0 3.770 3.680 3.760 3.660 4.020 5,158,573 19,719,107 3.8226 3.770 3.680 3.760 3.660 4.020 5,158,573 3.8226 -3.83%
2025-06-16 0 3.920 3.920 3.960 3.780 4.020 2,141,000 8,300,900 3.8771 3.920 3.920 3.960 3.780 4.020 2,141,000 3.8771 2.08%
2025-06-13 0 3.840 3.840 3.870 3.560 4.090 5,683,000 21,583,293 3.7979 3.840 3.840 3.870 3.560 4.090 5,683,000 3.7979 -5.42%
2025-06-12 0 4.060 4.060 4.070 3.630 4.150 5,342,800 21,029,778 3.9361 4.060 4.060 4.070 3.630 4.150 5,342,800 3.9361 8.85%
2025-06-11 0 3.730 3.710 3.730 3.400 3.910 3,702,164 13,480,455 3.6412 3.730 3.710 3.730 3.400 3.910 3,702,164 3.6412 6.88%
2025-06-10 0 3.490 3.430 3.490 3.340 3.570 3,121,600 10,763,496 3.4481 3.490 3.430 3.490 3.340 3.570 3,121,600 3.4481 0.58%
2025-06-09 0 3.470 3.370 3.480 3.250 3.870 5,023,000 17,669,540 3.5177 3.470 3.370 3.480 3.250 3.870 5,023,000 3.5177 -2.25%
2025-06-06 0 3.550 3.520 3.550 3.140 3.750 12,060,600 42,165,202 3.4961 3.550 3.520 3.550 3.140 3.750 12,060,600 3.4961 15.26%
2025-06-05 0 3.080 3.020 3.080 2.990 3.260 2,274,600 7,115,458 3.1282 3.080 3.020 3.080 2.990 3.260 2,274,600 3.1282 -1.91%
2025-06-04 0 3.140 3.090 3.140 2.900 3.170 2,015,400 6,064,526 3.0091 3.140 3.090 3.140 2.900 3.170 2,015,400 3.0091 0.96%
2025-06-03 0 3.110 3.050 3.110 2.580 3.220 5,598,504 15,483,796 2.7657 3.110 3.050 3.110 2.580 3.220 5,598,504 2.7657 -0.64%
2025-06-02 0 3.130 3.140 3.150 2.940 3.210 2,165,600 6,773,848 3.1279 3.130 3.140 3.150 2.940 3.210 2,165,600 3.1279 0.64%
2025-05-30 0 3.110 3.100 3.120 2.750 3.120 6,071,986 18,263,678 3.0079 3.110 3.100 3.120 2.750 3.120 6,071,986 3.0079 13.09%
2025-05-29 0 2.750 2.690 2.750 2.420 2.750 6,024,049 15,475,015 2.5689 2.750 2.690 2.750 2.420 2.750 6,024,049 2.5689 13.17%
2025-05-28 0 2.430 2.320 2.430 2.380 2.680 5,580,800 13,920,306 2.4943 2.430 2.320 2.430 2.380 2.680 5,580,800 2.4943 1.25%
2025-05-27 0 2.400 2.280 2.400 2.050 2.400 1,852,000 4,049,860 2.1867 2.400 2.280 2.400 2.050 2.400 1,852,000 2.1867 16.50%
2025-05-26 0 2.060 2.040 2.150 2.010 2.280 2,681,000 5,685,480 2.1207 2.060 2.040 2.150 2.010 2.280 2,681,000 2.1207 -5.07%
2025-05-23 0 2.170 2.120 2.170 2.120 2.240 1,262,200 2,738,492 2.1696 2.170 2.120 2.170 2.120 2.240 1,262,200 2.1696 -3.12%
2025-05-22 0 2.240 2.200 2.270 2.200 2.420 1,571,000 3,662,530 2.3313 2.240 2.200 2.270 2.200 2.420 1,571,000 2.3313 -4.68%
2025-05-21 0 2.350 2.340 2.350 2.320 2.630 3,006,279 7,394,335 2.4596 2.350 2.340 2.350 2.320 2.630 3,006,279 2.4596 0.43%
2025-05-20 0 2.340 2.330 2.340 2.200 2.580 2,900,950 6,914,345 2.3835 2.340 2.330 2.340 2.200 2.580 2,900,950 2.3835 1.74%
2025-05-19 0 2.300 2.230 2.300 1.810 2.410 1,826,600 3,855,878 2.1110 2.300 2.230 2.300 1.810 2.410 1,826,600 2.1110 26.37%
2025-05-16 0 1.820 1.820 1.850 1.780 1.900 1,050,024 1,915,566 1.8243 1.820 1.820 1.850 1.780 1.900 1,050,024 1.8243 2.82%
2025-05-15 0 1.770 1.780 1.800 1.750 1.890 280,000 512,800 1.8314 1.770 1.780 1.800 1.750 1.890 280,000 1.8314 -2.21%
2025-05-14 0 1.810 1.780 1.840 1.710 1.890 1,179,200 2,126,512 1.8034 1.810 1.780 1.840 1.710 1.890 1,179,200 1.8034 1.12%
2025-05-13 0 1.790 1.770 1.790 1.660 1.960 876,400 1,547,630 1.7659 1.790 1.770 1.790 1.660 1.960 876,400 1.7659 0.00%
2025-05-12 0 1.790 1.710 1.790 1.650 2.030 2,449,613 4,328,395 1.7670 1.790 1.710 1.790 1.650 2.030 2,449,613 1.7670 -6.77%
2025-05-09 0 1.920 1.880 1.920 1.850 2.290 2,258,600 4,545,404 2.0125 1.920 1.880 1.920 1.850 2.290 2,258,600 2.0125 -8.57%
2025-05-08 0 2.100 2.100 2.160 2.050 2.500 2,737,900 6,229,419 2.2753 2.100 2.100 2.160 2.050 2.500 2,737,900 2.2753 -6.67%
2025-05-07 0 2.250 2.250 2.270 1.930 2.730 3,542,000 8,296,645 2.3424 2.250 2.250 2.270 1.930 2.730 3,542,000 2.3424 -5.46%
2025-05-06 0 2.380 2.320 2.380 1.800 2.550 4,253,744 9,501,157 2.2336 2.380 2.320 2.380 1.800 2.550 4,253,744 2.2336 41.67%
2025-05-02 0 1.680 1.650 1.680 1.190 1.690 3,702,601 5,625,249 1.5193 1.680 1.650 1.680 1.190 1.690 3,702,601 1.5193 35.48%
2025-04-30 0 1.240 1.230 1.240 1.090 1.950 6,914,700 9,013,422 1.3035 1.240 1.230 1.240 1.090 1.950 6,914,700 1.3035 -36.41%
2025-04-29 0 1.950 1.950 1.980 1.850 2.500 3,604,335 7,607,531 2.1107 1.950 1.950 1.980 1.850 2.500 3,604,335 2.1107 -17.02%
2025-04-28 0 2.350 2.300 2.350 1.990 3.200 4,680,000 12,394,320 2.6484 2.350 2.300 2.350 1.990 3.200 4,680,000 2.6484 -18.69%
2025-04-25 0 2.890 2.880 2.990 2.640 3.000 2,478,100 7,201,208 2.9059 2.890 2.880 2.990 2.640 3.000 2,478,100 2.9059 4.71%
2025-04-24 0 2.760 2.730 2.760 2.390 2.760 2,877,000 7,257,476 2.5226 2.760 2.730 2.760 2.390 2.760 2,877,000 2.5226 20.00%
2025-04-23 0 2.300 2.300 2.380 2.110 2.330 2,109,789 4,708,035 2.2315 2.300 2.300 2.380 2.110 2.330 2,109,789 2.2315 12.75%
2025-04-22 0 2.040 2.030 2.040 1.870 2.100 2,433,000 4,927,360 2.0252 2.040 2.030 2.040 1.870 2.100 2,433,000 2.0252 4.08%
2025-04-17 0 1.960 1.930 1.970 1.670 2.200 3,443,591 6,502,860 1.8884 1.960 1.930 1.970 1.670 2.200 3,443,591 1.8884 16.67%
2025-04-16 0 1.680 1.680 1.730 1.550 1.740 2,376,400 3,978,577 1.6742 1.680 1.680 1.730 1.550 1.740 2,376,400 1.6742 6.33%
2025-04-15 0 1.580 1.580 1.590 1.300 1.580 2,555,112 3,676,210 1.4388 1.580 1.580 1.590 1.300 1.580 2,555,112 1.4388 21.54%
2025-04-14 0 1.300 1.300 1.350 1.300 1.390 1,898,128 2,505,450 1.3200 1.300 1.300 1.350 1.300 1.390 1,898,128 1.3200 6.56%
2025-04-11 0 1.220 1.220 1.280 1.130 1.300 2,804,588 3,464,201 1.2352 1.220 1.220 1.280 1.130 1.300 2,804,588 1.2352 2.52%
2025-04-10 0 1.190 1.140 1.180 0.990 1.190 1,193,472 1,236,706 1.0362 1.190 1.140 1.180 0.990 1.190 1,193,472 1.0362 21.43%
2025-04-09 0 0.980 0.980 1.000 0.960 1.000 987,800 977,230 0.9893 0.980 0.980 1.000 0.960 1.000 987,800 0.9893 -2.00%
2025-04-08 0 1.000 0.990 1.000 0.960 1.000 1,640,985 1,619,063 0.9866 1.000 0.990 1.000 0.960 1.000 1,640,985 0.9866 8.70%
2025-04-07 0 0.920 0.920 0.950 0.920 0.980 2,330,000 2,171,500 0.9320 0.920 0.920 0.950 0.920 0.980 2,330,000 0.9320 0.00%
2025-04-03 0 0.920 0.910 0.940 0.760 0.930 1,721,056 1,467,683 0.8528 0.920 0.910 0.940 0.760 0.930 1,721,056 0.8528 6.98%
2025-04-02 0 0.860 0.820 0.860 0.790 0.860 940,000 780,640 0.8305 0.860 0.820 0.860 0.790 0.860 940,000 0.8305 8.86%
2025-04-01 0 0.790 0.750 0.800 0.750 0.810 93,782 74,175 0.7909 0.790 0.750 0.800 0.750 0.810 93,782 0.7909 0.00%
2025-03-31 0 0.790 0.760 0.790 0.770 0.810 544,000 428,340 0.7874 0.790 0.760 0.790 0.770 0.810 544,000 0.7874 1.28%
2025-03-28 0 0.780 0.730 0.780 0.750 0.790 480,000 373,040 0.7772 0.780 0.730 0.780 0.750 0.790 480,000 0.7772 4.00%
2025-03-27 0 0.750 0.740 0.770 0.730 0.770 1,139,000 860,880 0.7558 0.750 0.740 0.770 0.730 0.770 1,139,000 0.7558 2.74%
2025-03-26 0 0.730 0.710 0.740 0.710 0.740 541,000 397,320 0.7344 0.730 0.710 0.740 0.710 0.740 541,000 0.7344 -1.35%
2025-03-25 0 0.740 0.720 0.740 0.700 0.750 764,000 559,760 0.7327 0.740 0.720 0.740 0.700 0.750 764,000 0.7327 4.23%
2025-03-24 0 0.710 0.690 0.720 0.680 0.760 296,000 210,720 0.7119 0.710 0.690 0.720 0.680 0.760 296,000 0.7119 4.41%
2025-03-21 0 0.680 0.650 0.680 0.640 0.770 833,600 577,998 0.6934 0.680 0.650 0.680 0.640 0.770 833,600 0.6934 0.00%
2025-03-20 0 0.680 0.640 0.710 0.660 0.770 576,000 419,680 0.7286 0.680 0.640 0.710 0.660 0.770 576,000 0.7286 3.03%
2025-03-19 0 0.660 0.660 0.700 0.610 0.730 3,549,200 2,287,050 0.6444 0.660 0.660 0.700 0.610 0.730 3,549,200 0.6444 11.86%
2025-03-18 0 0.590 0.570 0.590 0.560 0.630 1,064,800 644,128 0.6049 0.590 0.570 0.590 0.560 0.630 1,064,800 0.6049 9.26%
2025-03-17 0 0.540 0.540 0.550 0.520 0.720 8,495,000 4,916,660 0.5788 0.540 0.540 0.550 0.520 0.720 8,495,000 0.5788 -19.40%
2025-03-14 0 0.670 0.640 0.690 0.630 0.780 490,000 340,240 0.6944 0.670 0.640 0.690 0.630 0.780 490,000 0.6944 -4.29%
2025-03-13 0 0.700 0.680 0.700 0.670 0.740 514,000 356,860 0.6943 0.700 0.680 0.700 0.670 0.740 514,000 0.6943 4.48%
2025-03-12 0 0.670 0.670 0.700 0.630 0.750 692,000 480,360 0.6942 0.670 0.670 0.700 0.630 0.750 692,000 0.6942 -5.63%
2025-03-11 0 0.710 0.690 0.720 0.670 0.710 424,000 289,840 0.6836 0.710 0.690 0.720 0.670 0.710 424,000 0.6836 -4.05%
2025-03-10 0 0.740 0.710 0.740 0.560 0.850 1,566,000 1,087,200 0.6943 0.740 0.710 0.740 0.560 0.850 1,566,000 0.6943 -1.33%
2025-03-07 0 0.750 0.750 0.760 0.750 0.950 1,898,000 1,601,460 0.8438 0.750 0.750 0.760 0.750 0.950 1,898,000 0.8438 -17.58%
2025-03-06 0 0.910 0.890 0.910 0.820 0.920 2,276,700 2,029,002 0.8912 0.910 0.890 0.910 0.820 0.920 2,276,700 0.8912 8.33%
2025-03-05 0 0.840 0.820 0.840 0.740 0.840 4,161,964 3,297,708 0.7923 0.840 0.820 0.840 0.740 0.840 4,161,964 0.7923 13.51%
2025-03-04 0 0.740 0.730 0.740 0.650 0.750 1,753,000 1,206,730 0.6884 0.740 0.730 0.740 0.650 0.750 1,753,000 0.6884 7.25%
2025-03-03 0 0.690 0.690 0.700 0.600 0.810 4,924,591 3,569,233 0.7248 0.690 0.690 0.700 0.600 0.810 4,924,591 0.7248 9.52%
2025-02-28 0 0.630 0.630 0.650 0.385 0.640 4,861,337 2,561,396 0.5269 0.630 0.630 0.650 0.385 0.640 4,861,337 0.5269 50.00%
2025-02-27 0 0.420 0.385 0.430 0.370 0.430 1,501,726 610,343 0.4064 0.420 0.385 0.430 0.370 0.430 1,501,726 0.4064 9.09%
2025-02-26 0 0.385 0.345 0.370 0.295 0.390 2,396,000 864,200 0.3607 0.385 0.345 0.370 0.295 0.390 2,396,000 0.3607 24.19%
2025-02-25 0 0.310 0.280 0.310 0.270 0.310 1,378,000 423,240 0.3071 0.310 0.280 0.310 0.270 0.310 1,378,000 0.3071 0.00%
2025-02-24 0 0.310 0.310 0.320 0.300 0.325 200,000 62,400 0.3120 0.310 0.310 0.320 0.300 0.325 200,000 0.3120 -4.62%
2025-02-21 0 0.325 0.305 0.325 0.325 0.330 120,000 39,000 0.3250 0.325 0.305 0.325 0.325 0.330 120,000 0.3250 0.00%
2025-02-20 0 0.325 0.305 0.330 0.320 0.335 1,084,800 352,676 0.3251 0.325 0.305 0.330 0.320 0.335 1,084,800 0.3251 -9.72%
2025-02-19 0 0.360 0.330 0.360 0.320 0.360 775,000 272,290 0.3513 0.360 0.330 0.360 0.320 0.360 775,000 0.3513 0.00%
2025-02-18 0 0.360 0.330 0.345 0.320 0.360 172,000 55,560 0.3230 0.360 0.330 0.345 0.320 0.360 172,000 0.3230 9.09%
2025-02-17 0 0.330 0.320 0.360 0.330 0.360 64,300 22,694 0.3529 0.330 0.320 0.360 0.330 0.360 64,300 0.3529 -8.33%
2025-02-14 0 0.360 0.335 0.370 0.320 0.370 154,000 52,240 0.3392 0.360 0.335 0.370 0.320 0.370 154,000 0.3392 -1.37%
2025-02-13 0 0.365 0.305 0.365 0.365 0.365 11,000 3,880 0.3527 0.365 0.305 0.365 0.365 0.365 11,000 0.3527 -2.67%
2025-02-12 0 0.375 0.300 0.375 0.350 0.375 138,000 48,420 0.3509 0.375 0.300 0.375 0.350 0.375 138,000 0.3509 1.35%
2025-02-11 0 0.370 0.330 0.370 - - 0 0 - 0.370 0.330 0.370 - - 0 - -2.63%
2025-02-10 0 0.380 0.325 0.380 0.350 0.380 168,000 59,040 0.3514 0.380 0.325 0.380 0.350 0.380 168,000 0.3514 8.57%
2025-02-07 0 0.350 0.350 0.380 0.350 0.400 426,000 151,430 0.3555 0.350 0.350 0.380 0.350 0.400 426,000 0.3555 -7.89%
2025-02-06 0 0.380 0.360 0.380 0.350 0.400 702,000 271,880 0.3873 0.380 0.360 0.380 0.350 0.400 702,000 0.3873 5.56%
2025-02-05 0 0.360 0.360 0.365 0.345 0.360 61,000 20,960 0.3436 0.360 0.360 0.365 0.345 0.360 61,000 0.3436 -4.00%
2025-02-04 0 0.375 0.340 0.375 0.345 0.390 368,000 139,040 0.3778 0.375 0.340 0.375 0.345 0.390 368,000 0.3778 1.35%
2025-02-03 0 0.370 0.340 0.370 0.335 0.395 544,000 195,400 0.3592 0.370 0.340 0.370 0.335 0.395 544,000 0.3592 -3.90%
2025-01-28 0 0.385 0.355 0.385 - - 0 0 - 0.385 0.355 0.385 - - 0 - -2.53%
2025-01-27 0 0.395 0.380 0.395 0.350 0.405 390,000 154,390 0.3959 0.395 0.380 0.395 0.350 0.405 390,000 0.3959 0.00%
2025-01-24 0 0.395 0.350 0.395 0.285 0.400 2,012,745 715,606 0.3555 0.395 0.350 0.395 0.285 0.400 2,012,745 0.3555 21.54%
2025-01-23 0 0.325 0.285 0.310 0.275 0.350 876,000 267,860 0.3058 0.325 0.285 0.310 0.275 0.350 876,000 0.3058 1.56%
2025-01-22 0 0.320 0.320 0.330 0.270 0.320 2,768,651 828,529 0.2993 0.320 0.320 0.330 0.270 0.320 2,768,651 0.2993 23.08%
2025-01-21 0 0.260 0.255 0.285 0.250 0.300 1,284,314 353,265 0.2751 0.260 0.255 0.285 0.250 0.300 1,284,314 0.2751 4.00%
2025-01-20 0 0.250 0.250 0.255 0.195 0.250 1,437,000 323,767 0.2253 0.250 0.250 0.255 0.195 0.250 1,437,000 0.2253 21.95%
2025-01-17 0 0.205 0.185 0.205 0.185 0.205 907,000 177,831 0.1961 0.205 0.185 0.205 0.185 0.205 907,000 0.1961 9.63%
2025-01-16 0 0.187 0.180 0.187 0.168 0.189 320,000 57,944 0.1811 0.187 0.180 0.187 0.168 0.189 320,000 0.1811 2.19%
2025-01-15 0 0.183 0.164 0.183 0.178 0.185 56,000 10,248 0.1830 0.183 0.164 0.183 0.178 0.185 56,000 0.1830 -0.54%
2025-01-14 0 0.184 0.155 0.184 0.150 0.184 1,176,000 203,520 0.1731 0.184 0.155 0.184 0.150 0.184 1,176,000 0.1731 17.95%
2025-01-13 0 0.156 0.137 0.166 0.154 0.156 65,000 10,043 0.1545 0.156 0.137 0.166 0.154 0.156 65,000 0.1545 9.09%
2025-01-10 0 0.143 0.138 0.145 0.140 0.143 66,000 9,296 0.1408 0.143 0.138 0.145 0.140 0.143 66,000 0.1408 -1.38%
2025-01-09 0 0.145 0.145 0.157 0.140 0.141 160,000 22,800 0.1425 0.145 0.145 0.157 0.140 0.141 160,000 0.1425 -2.03%
2025-01-08 0 0.148 0.141 0.148 - - 0 0 - 0.148 0.141 0.148 - - 0 - 0.00%
2025-01-07 0 0.148 0.148 0.155 0.147 0.147 120,000 17,640 0.1470 0.148 0.148 0.155 0.147 0.147 120,000 0.1470 0.68%
2025-01-06 0 0.147 0.147 0.155 0.146 0.146 8,000 1,168 0.1460 0.147 0.147 0.155 0.146 0.146 8,000 0.1460 0.68%
2025-01-03 0 0.146 0.146 0.149 - - 0 0 - 0.146 0.146 0.149 - - 0 - 0.00%
2025-01-02 0 0.146 0.146 0.155 - - 0 0 - 0.146 0.146 0.155 - - 0 - 2.10%
2024-12-31 0 0.143 0.143 0.158 0.143 0.143 15,200 2,065 0.1359 0.143 0.143 0.158 0.143 0.143 15,200 0.1359 -4.67%
2024-12-30 0 0.150 0.150 0.156 0.150 0.150 12,000 1,736 0.1447 0.150 0.150 0.156 0.150 0.150 12,000 0.1447 9.49%
2024-12-27 0 0.137 0.137 0.156 0.134 0.136 600,000 81,240 0.1354 0.137 0.137 0.156 0.134 0.136 600,000 0.1354 0.00%
2024-12-24 0 0.137 0.125 0.137 - - 0 0 - 0.137 0.125 0.137 - - 0 - 0.00%
2024-12-23 0 0.137 0.135 0.145 0.132 0.146 384,000 53,064 0.1382 0.137 0.135 0.145 0.132 0.146 384,000 0.1382 -6.16%
2024-12-20 0 0.146 0.141 0.146 0.141 0.156 584,000 87,600 0.1500 0.146 0.141 0.146 0.141 0.156 584,000 0.1500 -11.52%
2024-12-19 0 0.165 0.165 0.183 0.163 0.165 216,000 35,576 0.1647 0.165 0.165 0.183 0.163 0.165 216,000 0.1647 -1.79%
2024-12-18 0 0.168 0.168 0.176 0.165 0.180 199,600 34,608 0.1734 0.168 0.168 0.176 0.165 0.180 199,600 0.1734 -5.62%
2024-12-17 0 0.178 0.165 0.190 - - 0 0 - 0.178 0.165 0.190 - - 0 - -1.11%
2024-12-16 0 0.180 0.170 0.185 0.180 0.185 104,000 18,840 0.1812 0.180 0.170 0.185 0.180 0.185 104,000 0.1812 -2.70%
2024-12-13 0 0.185 0.180 0.188 0.185 0.185 96,000 17,952 0.1870 0.185 0.180 0.188 0.185 0.185 96,000 0.1870 -2.12%
2024-12-12 0 0.189 0.189 0.193 0.188 0.194 112,000 21,144 0.1888 0.189 0.189 0.193 0.188 0.194 112,000 0.1888 0.53%
2024-12-11 0 0.188 0.188 0.197 0.185 0.205 388,000 72,636 0.1872 0.188 0.188 0.197 0.185 0.205 388,000 0.1872 -10.05%
2024-12-10 0 0.209 0.206 0.209 0.209 0.209 47,273 9,814 0.2076 0.209 0.206 0.209 0.209 0.209 47,273 0.2076 0.00%
2024-12-09 0 0.209 0.215 0.236 0.209 0.210 696,000 145,832 0.2095 0.209 0.215 0.236 0.209 0.210 696,000 0.2095 -4.13%
2024-12-06 0 0.218 - 0.218 0.218 0.218 8,000 1,744 0.2180 0.218 - 0.218 0.218 0.218 8,000 0.2180 0.00%
2024-12-05 0 0.218 - 0.220 0.218 0.246 136,000 30,528 0.2245 0.218 - 0.220 0.218 0.246 136,000 0.2245 -0.91%
2024-12-04 0 0.220 - 0.235 0.220 0.220 8,000 1,760 0.2200 0.220 - 0.235 0.220 0.220 8,000 0.2200 0.00%
2024-12-03 0 0.220 0.220 0.227 0.215 0.220 26,000 5,545 0.2133 0.220 0.220 0.227 0.215 0.220 26,000 0.2133 4.76%
2024-12-02 0 0.210 0.210 0.227 0.204 0.210 282,000 57,606 0.2043 0.210 0.210 0.227 0.204 0.210 282,000 0.2043 0.48%
2024-11-29 0 0.209 0.209 0.218 0.205 0.208 132,600 27,296 0.2059 0.209 0.209 0.218 0.205 0.208 132,600 0.2059 1.46%
2024-11-28 0 0.206 0.206 0.224 0.206 0.206 24,000 4,944 0.2060 0.206 0.206 0.224 0.206 0.206 24,000 0.2060 0.00%
2024-11-27 0 0.206 0.206 0.221 - - 0 0 - 0.206 0.206 0.221 - - 0 - 0.49%
2024-11-26 0 0.205 0.205 0.235 - - 0 0 - 0.205 0.205 0.235 - - 0 - 0.00%
2024-11-25 0 0.205 0.180 0.234 0.205 0.205 54,000 10,998 0.2037 0.205 0.180 0.234 0.205 0.205 54,000 0.2037 0.00%
2024-11-22 0 0.205 0.205 0.222 - - 0 0 - 0.205 0.205 0.222 - - 0 - 0.00%
2024-11-21 0 0.205 0.190 0.219 0.200 0.205 80,000 16,192 0.2024 0.205 0.190 0.219 0.200 0.205 80,000 0.2024 -9.69%
2024-11-20 0 0.227 0.202 0.227 - - 0 0 - 0.227 0.202 0.227 - - 0 - -0.44%
2024-11-19 0 0.228 0.202 0.228 - - 0 0 - 0.228 0.202 0.228 - - 0 - 0.00%
2024-11-18 0 0.228 0.204 0.245 0.223 0.229 72,000 16,368 0.2273 0.228 0.204 0.245 0.223 0.229 72,000 0.2273 -2.15%
2024-11-15 0 0.233 0.201 0.234 0.233 0.233 16,000 3,728 0.2330 0.233 0.201 0.234 0.233 0.233 16,000 0.2330 -0.43%
2024-11-14 0 0.234 0.152 0.234 0.234 0.234 8,000 1,872 0.2340 0.234 0.152 0.234 0.234 0.234 8,000 0.2340 0.00%
2024-11-13 0 0.234 0.200 0.234 - - 0 0 - 0.234 0.200 0.234 - - 0 - 0.00%
2024-11-12 0 0.234 0.210 0.234 0.239 0.239 24,000 5,736 0.2390 0.234 0.210 0.234 0.239 0.239 24,000 0.2390 -2.50%
2024-11-11 0 0.240 0.235 0.248 0.225 0.225 21,000 4,660 0.2219 0.240 0.235 0.248 0.225 0.225 21,000 0.2219 -2.04%
2024-11-08 0 0.245 0.240 0.250 0.240 0.249 344,000 83,376 0.2424 0.245 0.240 0.250 0.240 0.249 344,000 0.2424 2.51%
2024-11-07 0 0.239 0.239 0.250 0.238 0.239 96,000 22,936 0.2389 0.239 0.239 0.250 0.238 0.239 96,000 0.2389 0.42%
2024-11-06 0 0.238 0.243 0.244 0.238 0.238 32,000 7,616 0.2380 0.238 0.243 0.244 0.238 0.238 32,000 0.2380 -2.86%
2024-11-05 0 0.245 0.240 0.245 0.240 0.245 683,390 166,508 0.2437 0.245 0.240 0.245 0.240 0.245 683,390 0.2437 2.08%
2024-11-04 0 0.240 0.230 0.240 0.230 0.245 555,800 134,699 0.2424 0.240 0.230 0.240 0.230 0.245 555,800 0.2424 0.84%
2024-11-01 0 0.238 0.231 0.238 0.231 0.250 347,160 86,238 0.2484 0.238 0.231 0.238 0.231 0.250 347,160 0.2484 -6.67%
2024-10-31 0 0.255 0.255 0.265 0.245 0.260 1,518,068 383,532 0.2526 0.255 0.255 0.265 0.245 0.260 1,518,068 0.2526 4.94%
2024-10-30 0 0.243 0.243 0.250 0.241 0.250 266,000 66,356 0.2495 0.243 0.243 0.250 0.241 0.250 266,000 0.2495 -6.54%
2024-10-29 0 0.260 0.260 0.265 0.260 0.265 408,000 106,360 0.2607 0.260 0.260 0.265 0.260 0.265 408,000 0.2607 -3.70%
2024-10-28 0 0.270 0.270 0.290 0.270 0.270 24,600 6,438 0.2617 0.270 0.270 0.290 0.270 0.270 24,600 0.2617 0.00%
2024-10-25 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
2024-10-24 0 0.270 0.250 0.290 - - 0 0 - 0.270 0.250 0.290 - - 0 - 0.00%
2024-10-23 0 0.270 0.270 0.290 0.265 0.285 20,000 5,400 0.2700 0.270 0.270 0.290 0.265 0.285 20,000 0.2700 -5.26%
2024-10-22 0 0.285 0.285 0.300 0.260 0.285 194,000 54,190 0.2793 0.285 0.285 0.300 0.260 0.285 194,000 0.2793 -3.39%
2024-10-21 0 0.295 0.260 0.295 - - 12,000 3,400 0.2833 0.295 0.260 0.295 - - 12,000 0.2833 -1.67%
2024-10-18 0 0.300 0.300 0.335 0.280 0.300 226,000 65,520 0.2899 0.300 0.300 0.335 0.280 0.300 226,000 0.2899 5.26%
2024-10-17 0 0.285 0.285 0.290 0.285 0.300 326,600 94,524 0.2894 0.285 0.285 0.290 0.285 0.300 326,600 0.2894 0.00%
2024-10-16 0 0.285 0.290 0.325 0.285 0.285 106,200 30,203 0.2844 0.285 0.290 0.325 0.285 0.285 106,200 0.2844 0.00%
2024-10-15 0 0.285 0.285 0.305 0.280 0.280 67,000 18,855 0.2814 0.285 0.285 0.305 0.280 0.280 67,000 0.2814 -9.52%
2024-10-14 0 0.315 0.280 0.335 0.265 0.380 288,000 93,680 0.3253 0.315 0.280 0.335 0.265 0.380 288,000 0.3253 -4.55%
2024-10-10 0 0.330 0.330 0.370 0.320 0.330 103,600 33,774 0.3260 0.330 0.330 0.370 0.320 0.330 103,600 0.3260 -2.94%
2024-10-09 0 0.340 0.320 0.340 0.300 0.390 434,000 153,340 0.3533 0.340 0.320 0.340 0.300 0.390 434,000 0.3533 -11.69%
2024-10-08 0 0.385 0.385 0.420 0.380 0.435 1,158,000 470,660 0.4064 0.385 0.385 0.420 0.380 0.435 1,158,000 0.4064 1.32%
2024-10-07 0 0.380 0.380 0.400 0.355 0.420 884,000 331,350 0.3748 0.380 0.380 0.400 0.355 0.420 884,000 0.3748 -8.43%
2024-10-04 0 0.415 0.415 0.420 0.400 0.420 857,400 350,585 0.4089 0.415 0.415 0.420 0.400 0.420 857,400 0.4089 -4.60%
2024-10-03 0 0.435 0.435 0.440 0.345 0.530 2,658,000 1,120,350 0.4215 0.435 0.435 0.440 0.345 0.530 2,658,000 0.4215 -16.35%
2024-10-02 0 0.520 0.520 0.530 0.440 0.530 4,840,200 2,396,796 0.4952 0.520 0.520 0.530 0.440 0.530 4,840,200 0.4952 25.30%
2024-09-30 0 0.415 0.415 0.420 0.410 0.470 954,000 429,060 0.4497 0.415 0.415 0.420 0.410 0.470 954,000 0.4497 3.75%
2024-09-27 0 0.400 0.400 0.420 0.385 0.455 1,822,000 771,150 0.4232 0.400 0.400 0.420 0.385 0.455 1,822,000 0.4232 3.90%
2024-09-26 0 0.385 0.325 0.380 0.390 0.430 394,000 165,470 0.4200 0.385 0.325 0.380 0.390 0.430 394,000 0.4200 -1.28%
2024-09-25 0 0.390 0.390 0.395 0.310 0.460 3,957,200 1,518,541 0.3837 0.390 0.390 0.395 0.310 0.460 3,957,200 0.3837 36.05%
2024-09-24 0 0.315 0.310 0.320 0.295 0.395 724,000 245,310 0.3388 0.287 0.282 0.291 0.268 0.359 795,558 0.3083 6.78%
2024-09-23 0 0.295 0.295 0.330 0.290 0.330 47,000 13,852 0.2947 0.268 0.268 0.300 0.264 0.300 51,645 0.2682 -13.24%
2024-09-20 0 0.340 0.290 0.345 0.340 0.340 14,000 4,580 0.3271 0.309 0.264 0.314 0.309 0.309 15,384 0.2977 -5.56%
2024-09-19 0 0.360 0.310 0.385 0.290 0.390 691,000 214,410 0.3103 0.328 0.282 0.350 0.264 0.355 759,297 0.2824 28.57%
2024-09-17 0 0.280 0.255 0.280 0.280 0.280 520,000 145,600 0.2800 0.255 0.232 0.255 0.255 0.255 571,395 0.2548 0.00%
2024-09-16 0 0.280 0.265 0.290 0.260 0.290 100,000 28,750 0.2875 0.255 0.241 0.264 0.237 0.264 109,884 0.2616 9.80%
2024-09-13 0 0.255 0.255 0.300 0.255 0.255 154,000 39,270 0.2550 0.232 0.232 0.273 0.232 0.232 169,221 0.2321 -12.07%
2024-09-12 0 0.290 0.290 0.300 0.235 0.295 596,000 165,440 0.2776 0.264 0.264 0.273 0.214 0.268 654,907 0.2526 11.54%
2024-09-11 0 0.260 0.241 0.300 0.260 0.260 106,000 26,800 0.2528 0.237 0.219 0.273 0.237 0.237 116,477 0.2301 0.00%
2024-09-10 0 0.260 0.250 0.260 - - 0 0 - 0.237 0.228 0.237 - - 0 - 0.00%
2024-09-09 0 0.260 0.260 0.295 0.250 0.300 128,600 33,844 0.2632 0.237 0.237 0.268 0.228 0.273 141,310 0.2395 -10.34%
2024-09-05 0 0.290 0.246 0.290 0.265 0.295 58,000 15,960 0.2752 0.264 0.224 0.264 0.241 0.268 63,733 0.2504 9.43%
2024-09-04 0 0.265 0.265 0.285 0.250 0.265 26,000 6,720 0.2585 0.241 0.241 0.259 0.228 0.241 28,570 0.2352 1.92%
2024-09-03 0 0.260 0.260 0.280 0.245 0.295 620,460 159,391 0.2569 0.237 0.237 0.255 0.223 0.268 681,785 0.2338 -11.86%
2024-09-02 0 0.295 0.295 - 0.295 0.295 38,000 11,210 0.2950 0.268 0.268 - 0.268 0.268 41,756 0.2685 0.00%
2024-08-30 0 0.295 0.295 0.395 0.295 0.295 38,000 11,210 0.2950 0.268 0.268 0.359 0.268 0.268 41,756 0.2685 0.00%
2024-08-29 0 0.295 0.295 0.300 0.295 0.305 48,000 14,370 0.2994 0.268 0.268 0.273 0.268 0.278 52,744 0.2724 -1.67%
2024-08-28 0 0.300 0.295 0.340 0.300 0.300 70,000 21,000 0.3000 0.273 0.268 0.309 0.273 0.273 76,919 0.2730 5.26%
2024-08-27 0 0.285 0.285 0.345 0.285 0.325 18,000 5,550 0.3083 0.259 0.259 0.314 0.259 0.296 19,779 0.2806 -19.72%
2024-08-26 0 0.355 0.340 0.355 0.320 0.355 100,000 33,190 0.3319 0.323 0.309 0.323 0.291 0.323 109,884 0.3020 9.23%
2024-08-23 0 0.325 0.325 0.350 0.325 0.325 4,000 1,300 0.3250 0.296 0.296 0.319 0.296 0.296 4,395 0.2958 0.00%
2024-08-22 0 0.325 0.320 - 0.320 0.325 41,000 13,275 0.3238 0.296 0.291 - 0.291 0.296 45,052 0.2947 1.56%
2024-08-21 0 0.320 0.320 - 0.320 0.320 6,000 1,920 0.3200 0.291 0.291 - 0.291 0.291 6,593 0.2912 -5.88%
2024-08-20 0 0.340 0.345 0.400 0.315 0.325 6,000 1,930 0.3217 0.309 0.314 0.364 0.287 0.296 6,593 0.2927 3.03%
2024-08-19 0 0.330 0.330 0.355 0.310 0.385 82,000 29,510 0.3599 0.300 0.300 0.323 0.282 0.350 90,105 0.3275 -14.29%
2024-08-16 0 0.385 0.310 0.385 - - 0 0 - 0.350 0.282 0.350 - - 0 - -1.28%
2024-08-15 0 0.390 0.320 0.390 0.310 0.390 4,000 1,400 0.3500 0.355 0.291 0.355 0.282 0.355 4,395 0.3185 8.33%
2024-08-14 0 0.360 0.360 0.395 0.360 0.405 55,400 20,566 0.3712 0.328 0.328 0.359 0.328 0.369 60,876 0.3378 0.00%
2024-08-13 0 0.360 0.231 0.390 0.360 0.360 11,000 3,930 0.3573 0.328 0.210 0.355 0.328 0.328 12,087 0.3251 0.00%
2024-08-12 0 0.360 0.310 0.395 0.360 0.405 24,000 9,280 0.3867 0.328 0.282 0.359 0.328 0.369 26,372 0.3519 -12.20%
2024-08-09 0 0.410 0.395 0.410 0.375 0.420 78,000 31,930 0.4094 0.373 0.359 0.373 0.341 0.382 85,709 0.3725 9.33%
2024-08-08 0 0.375 0.360 0.375 0.330 0.380 232,000 82,590 0.3560 0.341 0.328 0.341 0.300 0.346 254,930 0.3240 22.95%
2024-08-07 0 0.305 0.305 - 0.270 0.305 64,000 18,120 0.2831 0.278 0.278 - 0.246 0.278 70,326 0.2577 7.02%
2024-08-06 0 0.285 0.280 0.315 0.255 0.320 202,000 56,740 0.2809 0.259 0.255 0.287 0.232 0.291 221,965 0.2556 -8.06%
2024-08-05 0 0.310 0.305 0.310 0.305 0.340 71,000 22,480 0.3166 0.282 0.278 0.282 0.278 0.309 78,017 0.2881 -11.43%
2024-08-02 0 0.350 0.330 - 0.350 0.350 2,000 700 0.3500 0.319 0.300 - 0.319 0.319 2,198 0.3185 0.00%
2024-08-01 0 0.350 0.350 0.375 0.350 0.390 190,000 71,140 0.3744 0.319 0.319 0.341 0.319 0.355 208,779 0.3407 -10.26%
2024-07-31 0 0.390 0.390 0.425 0.390 0.425 46,000 19,480 0.4235 0.355 0.355 0.387 0.355 0.387 50,547 0.3854 -11.36%
2024-07-30 0 0.440 0.400 0.440 - - 0 0 - 0.400 0.364 0.400 - - 0 - 0.00%
2024-07-29 0 0.440 0.340 0.450 - - 0 0 - 0.400 0.309 0.410 - - 0 - 0.00%
2024-07-26 0 0.440 0.360 0.440 - - 0 0 - 0.400 0.328 0.400 - - 0 - -2.22%
2024-07-25 0 0.450 0.365 0.450 0.450 0.450 10,000 4,500 0.4500 0.410 0.332 0.410 0.410 0.410 10,988 0.4095 -2.17%
2024-07-24 0 0.460 0.350 0.460 0.460 0.460 4,000 1,840 0.4600 0.419 0.319 0.419 0.419 0.419 4,395 0.4186 0.00%
2024-07-23 0 0.460 0.450 0.480 0.450 0.460 6,000 2,740 0.4567 0.419 0.410 0.437 0.410 0.419 6,593 0.4156 2.22%
2024-07-22 0 0.450 0.445 0.475 0.440 0.490 22,000 10,020 0.4555 0.410 0.405 0.432 0.400 0.446 24,174 0.4145 2.27%
2024-07-19 0 0.440 0.410 0.440 0.400 0.440 28,000 11,880 0.4243 0.400 0.373 0.400 0.364 0.400 30,767 0.3861 -2.22%
2024-07-18 0 0.450 0.400 0.450 0.450 0.450 6,000 2,700 0.4500 0.410 0.364 0.410 0.410 0.410 6,593 0.4095 0.00%
2024-07-17 0 0.450 0.400 0.450 0.430 0.455 80,000 34,850 0.4356 0.410 0.364 0.410 0.391 0.414 87,907 0.3964 4.65%
2024-07-16 0 0.430 0.410 0.415 0.405 0.430 90,400 37,396 0.4137 0.391 0.373 0.378 0.369 0.391 99,335 0.3765 4.88%
2024-07-15 0 0.410 0.410 0.430 0.385 0.410 38,000 15,080 0.3968 0.373 0.373 0.391 0.350 0.373 41,756 0.3611 -6.82%
2024-07-12 0 0.440 0.405 0.430 0.400 0.465 448,000 197,370 0.4406 0.400 0.369 0.391 0.364 0.423 492,279 0.4009 14.29%
2024-07-11 0 0.385 0.370 0.390 0.380 0.400 184,000 71,080 0.3863 0.350 0.337 0.355 0.346 0.364 202,186 0.3516 -3.75%
2024-07-10 0 0.400 0.390 0.400 0.350 0.400 20,000 7,270 0.3635 0.364 0.355 0.364 0.319 0.364 21,977 0.3308 -2.44%
2024-07-09 0 0.410 0.410 0.435 0.410 0.410 4,000 1,600 0.4000 0.373 0.373 0.396 0.373 0.373 4,395 0.3640 0.00%
2024-07-08 0 0.410 0.400 0.410 0.400 0.410 94,000 37,940 0.4036 0.373 0.364 0.373 0.364 0.373 103,291 0.3673 0.00%
2024-07-05 0 0.410 0.410 0.445 0.400 0.410 328,000 131,480 0.4009 0.373 0.373 0.405 0.364 0.373 360,419 0.3648 0.00%
2024-07-04 0 0.410 0.405 0.425 0.400 0.450 418,200 171,176 0.4093 0.373 0.369 0.387 0.364 0.410 459,534 0.3725 -9.89%
2024-07-03 0 0.455 0.455 0.460 0.445 0.455 90,000 40,520 0.4502 0.414 0.414 0.419 0.405 0.414 98,895 0.4097 8.33%
2024-07-02 0 0.420 0.420 0.470 0.420 0.450 66,000 29,980 0.4542 0.382 0.382 0.428 0.382 0.410 72,523 0.4134 -1.18%
2024-06-28 0 0.425 0.420 0.430 0.420 0.425 72,000 30,420 0.4225 0.387 0.382 0.391 0.382 0.387 79,116 0.3845 -1.16%
2024-06-27 0 0.430 0.430 0.470 0.425 0.430 168,000 72,220 0.4299 0.391 0.391 0.428 0.387 0.391 184,605 0.3912 -6.52%
2024-06-26 0 0.460 0.460 0.470 0.450 0.470 168,000 76,790 0.4571 0.419 0.419 0.428 0.410 0.428 184,605 0.4160 2.22%
2024-06-25 0 0.450 0.445 0.450 0.445 0.465 102,000 45,950 0.4505 0.410 0.405 0.410 0.405 0.423 112,081 0.4100 1.12%
2024-06-24 0 0.445 0.445 0.460 0.445 0.465 280,000 126,900 0.4532 0.405 0.405 0.419 0.405 0.423 307,674 0.4124 -6.32%
2024-06-21 0 0.475 0.460 0.475 0.460 0.475 206,000 95,350 0.4629 0.432 0.419 0.432 0.419 0.432 226,360 0.4212 -3.06%
2024-06-20 0 0.490 0.465 0.490 0.460 0.495 560,000 265,280 0.4737 0.446 0.423 0.446 0.419 0.450 615,349 0.4311 -1.01%
2024-06-19 0 0.495 0.485 0.495 0.465 0.510 650,000 318,070 0.4893 0.450 0.441 0.450 0.423 0.464 714,244 0.4453 6.45%
2024-06-18 0 0.465 0.465 0.475 0.460 0.495 432,000 201,370 0.4661 0.423 0.423 0.432 0.419 0.450 474,698 0.4242 -3.12%
2024-06-17 0 0.480 0.475 0.480 0.470 0.495 91,800 43,780 0.4769 0.437 0.432 0.437 0.428 0.450 100,873 0.4340 -4.00%
2024-06-14 0 0.500 0.485 0.500 0.450 0.530 366,000 183,500 0.5014 0.455 0.441 0.455 0.410 0.482 402,174 0.4563 1.01%
2024-06-13 0 0.495 0.475 0.500 0.470 0.510 328,000 158,750 0.4840 0.450 0.432 0.455 0.428 0.464 360,419 0.4405 -1.00%
2024-06-12 0 0.500 0.500 0.510 0.470 0.530 633,800 310,908 0.4905 0.455 0.455 0.464 0.428 0.482 696,443 0.4464 -5.66%
2024-06-11 0 0.530 0.530 0.540 0.500 0.580 864,000 460,000 0.5324 0.482 0.482 0.491 0.455 0.528 949,395 0.4845 -1.85%
2024-06-07 0 0.540 0.530 0.550 0.510 0.600 1,921,800 1,069,686 0.5566 0.491 0.482 0.501 0.464 0.546 2,111,745 0.5065 3.85%
2024-06-06 0 0.520 0.510 0.520 0.500 0.640 1,785,000 947,530 0.5308 0.473 0.464 0.473 0.455 0.582 1,961,424 0.4831 -13.33%
2024-06-05 0 0.600 0.580 0.600 0.570 0.850 12,606,600 9,177,702 0.7280 0.546 0.528 0.546 0.519 0.774 13,852,601 0.6625 -17.81%
2024-06-04 0 0.730 0.720 0.730 0.385 0.730 13,796,000 8,892,100 0.6445 0.664 0.655 0.664 0.350 0.664 15,159,558 0.5866 82.50%
2024-06-03 0 0.400 0.400 0.415 0.395 0.435 284,000 115,630 0.4071 0.364 0.364 0.378 0.359 0.396 312,070 0.3705 -4.76%
2024-05-31 0 0.420 0.420 0.440 0.395 0.445 678,000 284,720 0.4199 0.382 0.382 0.400 0.359 0.405 745,012 0.3822 1.20%
2024-05-30 0 0.415 0.395 0.415 0.395 0.425 296,000 119,180 0.4026 0.378 0.359 0.378 0.359 0.387 325,256 0.3664 -3.49%
2024-05-29 0 0.430 0.425 0.445 0.410 0.465 214,000 90,690 0.4238 0.391 0.387 0.405 0.373 0.423 235,151 0.3857 -4.44%
2024-05-28 0 0.450 0.450 0.460 0.415 0.500 770,000 339,690 0.4412 0.410 0.410 0.419 0.378 0.455 846,105 0.4015 -4.26%
2024-05-27 0 0.470 0.440 0.470 0.410 0.530 868,400 400,088 0.4607 0.428 0.400 0.428 0.373 0.482 954,230 0.4193 0.00%
2024-05-24 0 0.470 0.470 0.495 0.465 0.600 1,962,400 1,052,270 0.5362 0.428 0.428 0.450 0.423 0.546 2,156,358 0.4880 -21.67%
2024-05-23 0 0.600 0.600 0.610 0.600 0.680 1,370,200 830,300 0.6060 0.546 0.546 0.555 0.546 0.619 1,505,627 0.5515 -11.76%
2024-05-22 0 0.680 0.670 0.680 0.660 0.760 1,613,000 1,113,100 0.6901 0.619 0.610 0.619 0.601 0.692 1,772,424 0.6280 -2.86%
2024-05-21 0 0.700 0.700 0.710 0.650 0.780 3,414,000 2,399,820 0.7029 0.637 0.637 0.646 0.592 0.710 3,751,430 0.6397 -6.67%
2024-05-20 0 0.750 0.750 0.760 0.730 1.000 9,816,000 7,896,220 0.8044 0.683 0.683 0.692 0.664 0.910 10,786,186 0.7321 0.00%
2024-05-17 0 0.750 0.740 0.750 0.530 1.310 38,578,000 29,585,554 0.7669 0.683 0.673 0.683 0.482 1.192 42,390,942 0.6979 47.06%
2024-05-16 0 0.510 0.480 0.510 0.415 1.500 12,671,800 11,272,900 0.8896 0.464 0.437 0.464 0.378 1.365 13,924,245 0.8096 39.73%
2024-05-14 0 0.365 0.350 0.365 0.116 0.500 2,986,600 804,857 0.2695 0.332 0.319 0.332 0.106 0.455 3,281,787 0.2452 314.77%
2024-05-13 0 0.088 0.088 0.109 0.083 0.086 365,200 30,647 0.0839 0.080 0.080 0.099 0.076 0.078 401,295 0.0764 -2.22%
2024-05-10 0 0.090 0.090 0.109 0.090 0.098 8,000 768 0.0960 0.082 0.082 0.099 0.082 0.089 8,791 0.0874 -8.16%
2024-05-09 0 0.098 0.097 0.110 - - 0 0 - 0.089 0.088 0.100 - - 0 - 0.00%
2024-05-08 0 0.098 0.098 0.110 - - 0 0 - 0.089 0.089 0.100 - - 0 - 0.00%
2024-05-07 0 0.098 0.098 0.109 0.098 0.098 64,000 6,272 0.0980 0.089 0.089 0.099 0.089 0.089 70,326 0.0892 0.00%
2024-05-06 0 0.098 0.098 0.110 - - 0 0 - 0.089 0.089 0.100 - - 0 - 2.08%
2024-05-03 0 0.096 0.096 0.110 0.096 0.120 16,000 1,584 0.0990 0.087 0.087 0.100 0.087 0.109 17,581 0.0901 -12.73%
2024-05-02 0 0.110 0.096 0.149 0.096 0.130 6,000 672 0.1120 0.100 0.087 0.136 0.087 0.118 6,593 0.1019 -25.17%
2024-04-30 0 0.147 0.116 0.147 - - 0 0 - 0.134 0.106 0.134 - - 0 - -0.68%
2024-04-29 0 0.148 0.115 0.150 - - 0 0 - 0.135 0.105 0.137 - - 0 - 0.00%
2024-04-26 0 0.148 0.079 0.148 - - 0 0 - 0.135 0.072 0.135 - - 0 - 0.00%
2024-04-25 0 0.148 0.114 0.150 0.148 0.148 36,000 5,328 0.1480 0.135 0.104 0.137 0.135 0.135 39,558 0.1347 22.31%
2024-04-24 0 0.121 0.105 0.130 0.121 0.151 138,000 17,564 0.1273 0.110 0.096 0.118 0.110 0.137 151,640 0.1158 -5.47%
2024-04-23 0 0.128 0.094 0.152 0.107 0.129 150,000 18,106 0.1207 0.116 0.086 0.138 0.097 0.117 164,826 0.1098 45.45%
2024-04-22 0 0.088 0.087 0.110 - - 0 0 - 0.080 0.079 0.100 - - 0 - 0.00%
2024-04-19 0 0.088 0.087 0.110 - - 0 0 - 0.080 0.079 0.100 - - 0 - 0.00%
2024-04-18 0 0.088 0.088 0.110 - - 0 0 - 0.080 0.080 0.100 - - 0 - 0.00%
2024-04-17 0 0.088 0.088 0.114 0.088 0.088 2,000 176 0.0880 0.080 0.080 0.104 0.080 0.080 2,198 0.0801 -12.00%
2024-04-16 0 0.100 0.083 0.115 - - 0 0 - 0.091 0.076 0.105 - - 0 - 0.00%
2024-04-15 0 0.100 0.087 0.115 - - 0 0 - 0.091 0.079 0.105 - - 0 - 0.00%
2024-04-12 0 0.100 0.091 0.115 - - 0 0 - 0.091 0.083 0.105 - - 0 - 0.00%
2024-04-11 0 0.100 0.086 0.100 0.100 0.116 10,000 1,096 0.1096 0.091 0.078 0.091 0.091 0.106 10,988 0.0997 8.70%
2024-04-10 0 0.092 0.085 0.092 0.093 0.093 68,000 6,324 0.0930 0.084 0.077 0.084 0.085 0.085 74,721 0.0846 -1.08%
2024-04-09 0 0.093 0.093 0.112 0.093 0.100 6,000 586 0.0977 0.085 0.085 0.102 0.085 0.091 6,593 0.0889 0.00%
2024-04-08 0 0.093 0.093 0.111 0.091 0.091 2,000 182 0.0910 0.085 0.085 0.101 0.083 0.083 2,198 0.0828 -15.45%
2024-04-05 0 0.110 0.095 0.110 0.086 0.111 100,000 10,526 0.1053 0.100 0.086 0.100 0.078 0.101 109,884 0.0958 30.95%
2024-04-03 0 0.084 0.084 0.111 0.083 0.092 6,000 534 0.0890 0.076 0.076 0.101 0.076 0.084 6,593 0.0810 -8.70%
2024-04-02 0 0.092 0.092 0.115 0.092 0.115 198,000 21,094 0.1065 0.084 0.084 0.105 0.084 0.105 217,570 0.0970 -32.35%
2024-03-28 0 0.136 0.112 - - - 0 0 - 0.124 0.102 - - - 0 - 0.00%
2024-03-27 0 0.136 0.114 - - - 0 0 - 0.124 0.104 - - - 0 - 0.00%
2024-03-26 0 0.136 0.111 - - - 0 0 - 0.124 0.101 - - - 0 - 0.00%
2024-03-25 0 0.136 0.111 0.136 - - 0 0 - 0.124 0.101 0.124 - - 0 - -8.11%
2024-03-22 0 0.148 - 0.160 - - 0 0 - 0.135 - 0.146 - - 0 - 0.00%
2024-03-21 0 0.148 - 0.148 - - 0 0 - 0.135 - 0.135 - - 0 - -7.50%
2024-03-20 0 0.160 0.145 0.160 - - 0 0 - 0.146 0.132 0.146 - - 0 - 0.00%
2024-03-19 0 0.160 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2024-03-18 0 0.160 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2024-03-15 0 0.160 0.150 - 0.150 0.160 4,000 620 0.1550 0.146 0.137 - 0.137 0.146 4,395 0.1411 10.34%
2024-03-14 0 0.145 0.145 - - - 0 0 - 0.132 0.132 - - - 0 - 0.00%
2024-03-13 0 0.145 0.145 - - - 0 0 - 0.132 0.132 - - - 0 - 3.57%
2024-03-12 0 0.140 0.130 0.140 - - 0 0 - 0.127 0.118 0.127 - - 0 - 0.00%
2024-03-11 0 0.140 0.132 - 0.132 0.140 28,000 3,808 0.1360 0.127 0.120 - 0.120 0.127 30,767 0.1238 12.90%
2024-03-08 0 0.124 0.124 - - - 0 0 - 0.113 0.113 - - - 0 - 0.81%
2024-03-07 0 0.123 0.122 0.123 0.123 0.123 14,000 1,722 0.1230 0.112 0.111 0.112 0.112 0.112 15,384 0.1119 0.00%
2024-03-06 0 0.123 0.123 - - - 0 0 - 0.112 0.112 - - - 0 - 1.65%
2024-03-05 0 0.121 0.121 - - - 0 0 - 0.110 0.110 - - - 0 - 2.54%
2024-03-04 0 0.118 0.112 - - - 0 0 - 0.107 0.102 - - - 0 - 0.00%
2024-03-01 0 0.118 0.111 - - - 0 0 - 0.107 0.101 - - - 0 - 0.00%
2024-02-29 0 0.118 0.118 - - - 0 0 - 0.107 0.107 - - - 0 - 6.31%
2024-02-28 0 0.111 0.111 - - - 0 0 - 0.101 0.101 - - - 0 - 0.91%
2024-02-27 0 0.110 0.110 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
2024-02-26 0 0.110 0.110 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
2024-02-23 0 0.110 0.110 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
2024-02-22 0 0.110 0.110 - - - 0 0 - 0.100 0.100 - - - 0 - 0.92%
2024-02-21 0 0.109 0.109 - 0.104 0.120 13,000 1,420 0.1092 0.099 0.099 - 0.095 0.109 14,285 0.0994 -12.10%
2024-02-20 0 0.124 0.120 - - - 0 0 - 0.113 0.109 - - - 0 - 0.00%
2024-02-19 0 0.124 0.120 - - - 0 0 - 0.113 0.109 - - - 0 - 0.00%
2024-02-16 0 0.124 0.120 - - - 0 0 - 0.113 0.109 - - - 0 - 0.00%
2024-02-15 0 0.124 0.120 - - - 0 0 - 0.113 0.109 - - - 0 - 0.00%
2024-02-14 0 0.124 0.120 - - - 0 0 - 0.113 0.109 - - - 0 - 0.00%
2024-02-09 0 0.124 0.120 - - - 0 0 - 0.113 0.109 - - - 0 - 0.00%
2024-02-08 0 0.124 0.124 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2024-02-07 0 0.124 0.123 - - - 0 0 - 0.113 0.112 - - - 0 - 0.00%
2024-02-06 0 0.124 0.123 - - - 400 44 0.1100 0.113 0.112 - - - 440 0.1001 0.00%
2024-02-05 0 0.124 0.124 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2024-02-02 0 0.124 0.124 - - - 0 0 - 0.113 0.113 - - - 0 - 1.64%
2024-02-01 0 0.122 0.120 0.122 - - 0 0 - 0.111 0.109 0.111 - - 0 - 0.00%
2024-01-31 0 0.122 0.120 - - - 0 0 - 0.111 0.109 - - - 0 - 0.00%
2024-01-30 0 0.122 0.120 - - - 0 0 - 0.111 0.109 - - - 0 - 0.00%
2024-01-29 0 0.122 0.120 0.122 - - 0 0 - 0.111 0.109 0.111 - - 0 - -0.81%
2024-01-26 0 0.123 0.123 - 0.123 0.127 78,000 9,834 0.1261 0.112 0.112 - 0.112 0.116 85,709 0.1147 -10.87%
2024-01-25 0 0.138 0.127 - - - 0 0 - 0.126 0.116 - - - 0 - 0.00%
2024-01-24 0 0.138 0.127 - - - 0 0 - 0.126 0.116 - - - 0 - 0.00%
2024-01-23 0 0.138 0.127 0.138 0.126 0.155 67,400 9,182 0.1362 0.126 0.116 0.126 0.115 0.141 74,062 0.1240 -4.83%
2024-01-22 0 0.145 0.145 - 0.145 0.145 68,000 9,860 0.1450 0.132 0.132 - 0.132 0.132 74,721 0.1320 -3.33%
2024-01-19 0 0.150 0.144 - - - 0 0 - 0.137 0.131 - - - 0 - 0.00%
2024-01-18 0 0.150 0.144 - - - 0 0 - 0.137 0.131 - - - 0 - 0.00%
2024-01-17 0 0.150 0.145 - - - 0 0 - 0.137 0.132 - - - 0 - 0.00%
2024-01-16 0 0.150 0.149 - - - 0 0 - 0.137 0.136 - - - 0 - 0.00%
2024-01-15 0 0.150 0.143 0.150 0.164 0.164 18,000 2,952 0.1640 0.137 0.130 0.137 0.149 0.149 19,779 0.1492 -8.54%
2024-01-12 0 0.164 0.145 0.164 0.178 0.184 18,000 3,296 0.1831 0.149 0.132 0.149 0.162 0.167 19,779 0.1666 -10.87%
2024-01-11 0 0.184 0.162 0.184 - - 0 0 - 0.167 0.147 0.167 - - 0 - -11.54%
2024-01-10 0 0.208 0.182 0.208 - - 0 0 - 0.189 0.166 0.189 - - 0 - 0.00%
2024-01-09 0 0.208 0.168 0.208 0.208 0.208 30,000 6,240 0.2080 0.189 0.153 0.189 0.189 0.189 32,965 0.1893 -9.57%
2024-01-08 0 0.230 0.208 - - - 0 0 - 0.209 0.189 - - - 0 - 0.00%
2024-01-05 0 0.230 0.225 0.230 0.230 0.237 4,000 934 0.2335 0.209 0.205 0.209 0.209 0.216 4,395 0.2125 -2.95%
2024-01-04 0 0.237 0.237 - - - 0 0 - 0.216 0.216 - - - 0 - 0.00%
2024-01-03 0 0.237 - 0.237 - - 0 0 - 0.216 - 0.216 - - 0 - -0.42%
2024-01-02 0 0.238 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2023-12-29 0 0.238 0.132 0.238 - - 0 0 - 0.217 0.120 0.217 - - 0 - -0.42%
2023-12-28 0 0.239 - 0.239 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2023-12-27 0 0.239 0.219 - - - 0 0 - 0.218 0.199 - - - 0 - 0.00%
2023-12-22 0 0.239 0.230 0.239 0.239 0.239 16,000 3,824 0.2390 0.218 0.209 0.218 0.218 0.218 17,581 0.2175 -0.83%
2023-12-21 0 0.241 0.239 0.241 - - 0 0 - 0.219 0.218 0.219 - - 0 - -0.41%
2023-12-20 0 0.242 0.239 0.242 0.242 0.242 6,000 1,452 0.2420 0.220 0.218 0.220 0.220 0.220 6,593 0.2202 -0.41%
2023-12-19 0 0.243 0.239 0.243 - - 0 0 - 0.221 0.218 0.221 - - 0 - 0.00%
2023-12-18 0 0.243 0.239 0.243 0.243 0.243 8,000 1,944 0.2430 0.221 0.218 0.221 0.221 0.221 8,791 0.2211 0.00%
2023-12-15 0 0.243 0.239 - - - 0 0 - 0.221 0.218 - - - 0 - 0.00%
2023-12-14 0 0.243 0.242 0.395 0.240 0.243 4,000 966 0.2415 0.221 0.220 0.359 0.218 0.221 4,395 0.2198 1.67%
2023-12-13 0 0.239 0.239 - - - 0 0 - 0.218 0.218 - - - 0 - 0.00%
2023-12-12 0 0.239 0.239 0.415 - - 0 0 - 0.218 0.218 0.378 - - 0 - 0.00%
2023-12-11 0 0.239 - 0.400 - - 0 0 - 0.218 - 0.364 - - 0 - 0.00%
2023-12-08 0 0.239 0.239 - 0.239 0.239 2,000 478 0.2390 0.218 0.218 - 0.218 0.218 2,198 0.2175 -2.05%
2023-12-07 0 0.244 0.239 - - - 0 0 - 0.222 0.218 - - - 0 - 0.00%
2023-12-06 0 0.244 0.239 - - - 0 0 - 0.222 0.218 - - - 0 - 0.00%
2023-12-05 0 0.244 - 0.245 0.244 0.244 10,000 2,440 0.2440 0.222 - 0.223 0.222 0.222 10,988 0.2221 0.00%
2023-12-04 0 0.244 0.239 0.244 - - 0 0 - 0.222 0.218 0.222 - - 0 - 0.00%
2023-12-01 0 0.244 0.201 0.244 0.260 0.260 4,000 1,040 0.2600 0.222 0.183 0.222 0.237 0.237 4,395 0.2366 -6.15%
2023-11-30 0 0.260 0.260 0.340 - - 0 0 - 0.237 0.237 0.309 - - 0 - 0.00%
2023-11-29 0 0.260 0.260 0.395 0.260 0.265 6,000 1,580 0.2633 0.237 0.237 0.359 0.237 0.241 6,593 0.2396 -7.14%
2023-11-28 0 0.280 0.270 - 0.250 0.280 8,000 2,120 0.2650 0.255 0.246 - 0.228 0.255 8,791 0.2412 -20.00%
2023-11-27 0 0.350 0.180 0.350 - - 0 0 - 0.319 0.164 0.319 - - 0 - 0.00%
2023-11-24 0 0.350 0.280 0.350 - - 0 0 - 0.319 0.255 0.319 - - 0 - -5.41%
2023-11-23 0 0.370 - 0.400 - - 0 0 - 0.337 - 0.364 - - 0 - 0.00%
2023-11-22 0 0.370 0.290 0.370 - - 0 0 - 0.337 0.264 0.337 - - 0 - -2.63%
2023-11-21 0 0.380 0.275 0.380 - - 0 0 - 0.346 0.250 0.346 - - 0 - -2.56%
2023-11-20 0 0.390 - 0.400 0.390 0.390 2,000 780 0.3900 0.355 - 0.364 0.355 0.355 2,198 0.3549 0.00%
2023-11-17 0 0.390 0.295 0.390 - - 0 0 - 0.355 0.268 0.355 - - 0 - -1.27%
2023-11-16 0 0.395 0.300 0.395 0.410 0.410 2,000 820 0.4100 0.359 0.273 0.359 0.373 0.373 2,198 0.3731 -1.25%
2023-11-15 0 0.400 0.295 0.400 0.275 0.405 8,000 2,950 0.3688 0.364 0.268 0.364 0.250 0.369 8,791 0.3356 0.00%
2023-11-14 0 0.400 0.275 0.400 0.400 0.405 12,000 4,810 0.4008 0.364 0.250 0.364 0.364 0.369 13,186 0.3648 -1.23%
2023-11-13 0 0.405 0.285 0.405 0.230 0.405 350,000 100,464 0.2870 0.369 0.259 0.369 0.209 0.369 384,593 0.2612 17.39%
2023-11-10 0 0.345 0.260 0.345 0.250 0.400 56,000 15,020 0.2682 0.314 0.237 0.314 0.228 0.364 61,535 0.2441 43.75%
2023-11-09 0 0.240 0.240 0.260 0.240 0.335 732,000 190,304 0.2600 0.218 0.218 0.237 0.218 0.305 804,349 0.2366 0.00%
2023-11-08 0 0.240 0.232 0.240 0.197 0.240 111,000 24,911 0.2244 0.218 0.211 0.218 0.179 0.218 121,971 0.2042 37.93%
2023-11-07 0 0.174 0.161 0.174 0.163 0.210 412,000 68,084 0.1653 0.158 0.147 0.158 0.148 0.191 452,721 0.1504 -17.14%
2023-11-06 0 0.210 0.210 0.230 - - 0 0 - 0.191 0.191 0.209 - - 0 - 5.00%
2023-11-03 0 0.200 0.170 0.223 0.200 0.200 26,000 5,200 0.2000 0.182 0.155 0.203 0.182 0.182 28,570 0.1820 2.04%
2023-11-02 0 0.196 0.196 0.220 0.193 0.255 46,000 9,334 0.2029 0.178 0.178 0.200 0.176 0.232 50,547 0.1847 -13.27%
2023-11-01 0 0.226 0.189 0.226 0.188 0.234 30,000 6,010 0.2003 0.206 0.172 0.206 0.171 0.213 32,965 0.1823 20.21%
2023-10-31 0 0.188 0.185 0.205 0.186 0.220 228,000 44,634 0.1958 0.171 0.168 0.187 0.169 0.200 250,535 0.1782 -34.04%
2023-10-30 0 0.285 0.170 0.315 - - 0 0 - 0.259 0.155 0.287 - - 0 - 0.00%
2023-10-27 0 0.285 0.210 0.320 - - 0 0 - 0.259 0.191 0.291 - - 0 - 0.00%
2023-10-26 0 0.285 0.280 0.320 0.285 0.285 2,000 570 0.2850 0.259 0.255 0.291 0.259 0.259 2,198 0.2594 0.00%
2023-10-25 0 0.285 0.285 0.325 - - 0 0 - 0.259 0.259 0.296 - - 0 - 1.79%
2023-10-24 0 0.280 0.280 0.315 - - 0 0 - 0.255 0.255 0.287 - - 0 - 1.82%
2023-10-20 0 0.275 0.220 0.320 - - 0 0 - 0.250 0.200 0.291 - - 0 - 0.00%
2023-10-19 0 0.275 0.232 0.325 - - 0 0 - 0.250 0.211 0.296 - - 0 - 0.00%
2023-10-18 0 0.275 0.200 0.320 - - 0 0 - 0.250 0.182 0.291 - - 0 - 0.00%
2023-10-17 0 0.275 0.275 0.325 0.265 0.430 171,800 51,252 0.2983 0.250 0.250 0.296 0.241 0.391 188,780 0.2715 -43.88%
2023-10-16 0 0.490 0.250 0.485 0.290 0.500 34,000 10,480 0.3082 0.446 0.228 0.441 0.264 0.455 37,360 0.2805 104.17%
2023-10-13 0 0.240 0.200 0.390 - - 0 0 - 0.218 0.182 0.355 - - 0 - 0.00%
2023-10-12 0 0.240 - 0.390 - - 0 0 - 0.218 - 0.355 - - 0 - 0.00%
2023-10-11 0 0.240 0.240 - - - 0 0 - 0.218 0.218 - - - 0 - 4.35%
2023-10-10 0 0.230 0.230 0.270 - - 0 0 - 0.209 0.209 0.246 - - 0 - 4.55%
2023-10-09 0 0.220 0.220 - - - 0 0 - 0.200 0.200 - - - 0 - 10.00%
2023-10-06 0 0.200 0.200 - - - 0 0 - 0.182 0.182 - - - 0 - 6.38%
2023-10-05 0 0.188 0.188 0.980 0.179 0.200 13,000 2,454 0.1888 0.171 0.171 0.892 0.163 0.182 14,285 0.1718 -14.55%
2023-10-04 0 0.220 0.181 0.350 0.220 0.260 4,400 1,070 0.2432 0.200 0.165 0.319 0.200 0.237 4,835 0.2213 -27.87%
2023-10-03 0 0.305 0.260 0.350 - - 0 0 - 0.278 0.237 0.319 - - 0 - 0.00%
2023-09-29 0 0.305 0.260 0.350 - - 0 0 - 0.278 0.237 0.319 - - 0 - 0.00%
2023-09-28 0 0.305 0.260 0.350 - - 0 0 - 0.278 0.237 0.319 - - 0 - 0.00%
2023-09-27 0 0.305 0.260 0.350 - - 0 0 - 0.278 0.237 0.319 - - 0 - 0.00%
2023-09-26 0 0.305 0.260 0.350 - - 0 0 - 0.278 0.237 0.319 - - 0 - 0.00%
2023-09-25 0 0.305 0.240 0.350 - - 1,200 280 0.2333 0.278 0.218 0.319 - - 1,319 0.2123 0.00%
2023-09-22 0 0.305 0.305 0.350 - - 0 0 - 0.278 0.278 0.319 - - 0 - 0.00%
2023-09-21 0 0.305 0.260 0.350 - - 0 0 - 0.278 0.237 0.319 - - 0 - 0.00%
2023-09-20 0 0.305 0.260 0.350 0.305 0.305 4,000 1,220 0.3050 0.278 0.237 0.319 0.278 0.278 4,395 0.2776 0.00%
2023-09-19 0 0.305 0.260 0.305 - - 1,000 240 0.2400 0.278 0.237 0.278 - - 1,099 0.2184 0.00%
2023-09-18 0 0.305 - 0.380 - - 0 0 - 0.278 - 0.346 - - 0 - 0.00%
2023-09-15 0 0.305 0.250 0.310 0.300 0.305 8,000 2,410 0.3013 0.278 0.228 0.282 0.273 0.278 8,791 0.2742 -4.69%
2023-09-14 0 0.320 0.300 0.390 - - 0 0 - 0.291 0.273 0.355 - - 0 - 0.00%
2023-09-13 0 0.320 0.320 0.380 - - 0 0 - 0.291 0.291 0.346 - - 0 - 1.59%
2023-09-12 0 0.315 0.300 0.380 - - 0 0 - 0.287 0.273 0.346 - - 0 - 0.00%
2023-09-11 0 0.315 0.270 0.380 - - 0 0 - 0.287 0.246 0.346 - - 0 - 0.00%
2023-09-07 0 0.315 0.260 0.380 - - 0 0 - 0.287 0.237 0.346 - - 0 - 0.00%
2023-09-06 0 0.315 0.315 0.390 - - 0 0 - 0.287 0.287 0.355 - - 0 - 3.28%
2023-09-05 0 0.305 0.305 0.310 0.245 0.300 18,000 4,940 0.2744 0.278 0.278 0.282 0.223 0.273 19,779 0.2498 1.67%
2023-09-04 0 0.300 0.300 0.320 0.270 0.310 100,000 28,630 0.2863 0.273 0.273 0.291 0.246 0.282 109,884 0.2605 3.45%
2023-08-31 0 0.290 0.219 0.290 0.219 0.300 171,000 39,514 0.2311 0.264 0.199 0.264 0.199 0.273 187,901 0.2103 -9.38%
2023-08-30 0 0.320 0.310 0.330 0.315 0.460 122,000 41,020 0.3362 0.291 0.282 0.300 0.287 0.419 134,058 0.3060 -21.95%
2023-08-29 0 0.410 0.350 0.530 0.410 0.410 4,000 1,640 0.4100 0.373 0.319 0.482 0.373 0.373 4,395 0.3731 -3.53%
2023-08-28 0 0.425 0.365 0.425 0.460 0.460 3,000 1,280 0.4267 0.387 0.332 0.387 0.419 0.419 3,297 0.3883 -5.56%
2023-08-25 0 0.450 0.450 0.550 - - 0 0 - 0.410 0.410 0.501 - - 0 - 2.27%
2023-08-24 0 0.440 0.440 0.750 - - 0 0 - 0.400 0.400 0.683 - - 0 - 1.15%
2023-08-23 0 0.435 0.365 0.600 0.435 0.440 28,000 12,300 0.4393 0.396 0.332 0.546 0.396 0.400 30,767 0.3998 0.00%
2023-08-22 0 0.435 0.435 0.760 0.420 0.475 6,000 2,740 0.4567 0.396 0.396 0.692 0.382 0.432 6,593 0.4156 -8.42%
2023-08-21 0 0.475 0.415 0.730 0.475 0.475 4,000 1,900 0.4750 0.432 0.378 0.664 0.432 0.432 4,395 0.4323 -20.83%
2023-08-18 0 0.600 0.450 0.770 - - 0 0 - 0.546 0.410 0.701 - - 0 - 0.00%
2023-08-17 0 0.600 - 0.820 0.600 0.600 2,000 1,200 0.6000 0.546 - 0.746 0.546 0.546 2,198 0.5460 11.11%
2023-08-16 0 0.540 - 0.570 - - 0 0 - 0.491 - 0.519 - - 0 - 0.00%
2023-08-15 0 0.540 - - - - 0 0 - 0.491 - - - - 0 - 0.00%
2023-08-14 0 0.540 0.320 0.760 - - 0 0 - 0.491 0.291 0.692 - - 0 - 0.00%
2023-08-11 0 0.540 0.470 0.620 - - 1,000 450 0.4500 0.491 0.428 0.564 - - 1,099 0.4095 0.00%
2023-08-10 0 0.540 0.470 0.610 - - 0 0 - 0.491 0.428 0.555 - - 0 - 0.00%
2023-08-09 0 0.540 0.470 0.600 - - 0 0 - 0.491 0.428 0.546 - - 0 - 0.00%
2023-08-08 0 0.540 0.475 0.600 - - 0 0 - 0.491 0.432 0.546 - - 0 - 0.00%
2023-08-07 0 0.540 0.470 0.620 - - 0 0 - 0.491 0.428 0.564 - - 0 - 0.00%
2023-08-04 0 0.540 0.480 0.620 0.540 0.540 2,000 1,080 0.5400 0.491 0.437 0.564 0.491 0.491 2,198 0.4914 12.50%
2023-08-03 0 0.480 0.480 0.550 - - 0 0 - 0.437 0.437 0.501 - - 0 - 0.00%
2023-08-02 0 0.480 0.410 0.550 - - 0 0 - 0.437 0.373 0.501 - - 0 - 0.00%
2023-08-01 0 0.480 0.390 0.550 - - 0 0 - 0.437 0.355 0.501 - - 0 - 0.00%
2023-07-31 0 0.480 0.390 0.620 - - 200 80 0.4000 0.437 0.355 0.564 - - 220 0.3640 0.00%
2023-07-28 0 0.480 0.460 0.520 0.480 0.480 2,000 960 0.4800 0.437 0.419 0.473 0.437 0.437 2,198 0.4368 -9.43%
2023-07-27 0 0.530 0.480 0.530 - - 0 0 - 0.482 0.437 0.482 - - 0 - -1.85%
2023-07-26 0 0.540 0.480 0.540 - - 0 0 - 0.491 0.437 0.491 - - 0 - 0.00%
2023-07-25 0 0.540 0.480 0.540 - - 0 0 - 0.491 0.437 0.491 - - 0 - -1.82%
2023-07-24 0 0.550 0.450 0.660 - - 0 0 - 0.501 0.410 0.601 - - 0 - 0.00%
2023-07-21 0 0.550 0.500 0.550 0.540 0.590 22,000 12,520 0.5691 0.501 0.455 0.501 0.491 0.537 24,174 0.5179 22.22%
2023-07-20 0 0.450 0.450 0.550 - - 0 0 - 0.410 0.410 0.501 - - 0 - 0.00%
2023-07-19 0 0.450 0.400 0.500 - - 0 0 - 0.410 0.364 0.455 - - 0 - 0.00%
2023-07-18 0 0.450 0.425 0.580 0.450 0.450 2,000 900 0.4500 0.410 0.387 0.528 0.410 0.410 2,198 0.4095 -15.09%
2023-07-14 0 0.530 0.450 0.580 - - 0 0 - 0.482 0.410 0.528 - - 0 - 0.00%
2023-07-13 0 0.530 0.450 0.580 - - 0 0 - 0.482 0.410 0.528 - - 0 - 0.00%
2023-07-12 0 0.530 0.450 0.580 - - 0 0 - 0.482 0.410 0.528 - - 0 - 0.00%
2023-07-11 0 0.530 0.450 0.580 - - 0 0 - 0.482 0.410 0.528 - - 0 - 0.00%
2023-07-10 0 0.530 0.450 0.580 - - 0 0 - 0.482 0.410 0.528 - - 0 - 0.00%
2023-07-07 0 0.530 0.440 0.600 - - 0 0 - 0.482 0.400 0.546 - - 0 - 0.00%
2023-07-06 0 0.530 0.470 0.600 - - 0 0 - 0.482 0.428 0.546 - - 0 - 0.00%
2023-07-05 0 0.530 0.510 0.600 0.530 0.530 2,000 1,060 0.5300 0.482 0.464 0.546 0.482 0.482 2,198 0.4823 0.00%
2023-07-04 0 0.530 0.530 0.600 - - 0 0 - 0.482 0.482 0.546 - - 0 - 0.00%
2023-07-03 0 0.530 0.530 0.600 - - 0 0 - 0.482 0.482 0.546 - - 0 - 1.92%
2023-06-30 0 0.520 0.520 0.600 - - 0 0 - 0.473 0.473 0.546 - - 0 - 0.00%
2023-06-29 0 0.520 0.520 0.650 0.520 0.520 2,000 1,040 0.5200 0.473 0.473 0.592 0.473 0.473 2,198 0.4732 -3.70%
2023-06-28 0 0.540 0.540 0.700 - - 0 0 - 0.491 0.491 0.637 - - 0 - 0.00%
2023-06-27 0 0.540 0.540 0.970 0.530 0.540 10,000 5,340 0.5340 0.491 0.491 0.883 0.482 0.491 10,988 0.4860 -16.92%
2023-06-26 0 0.650 0.530 0.780 0.650 0.650 10,000 6,500 0.6500 0.592 0.482 0.710 0.592 0.592 10,988 0.5915 -5.80%
2023-06-23 0 0.690 0.650 0.780 - - 0 0 - 0.628 0.592 0.710 - - 0 - 0.00%
2023-06-21 0 0.690 0.690 0.850 0.690 0.690 2,000 1,380 0.6900 0.628 0.628 0.774 0.628 0.628 2,198 0.6279 1.47%
2023-06-20 0 0.680 0.650 0.850 - - 0 0 - 0.619 0.592 0.774 - - 0 - 0.00%
2023-06-19 0 0.680 0.650 0.850 - - 0 0 - 0.619 0.592 0.774 - - 0 - 0.00%
2023-06-16 0 0.680 0.680 0.750 0.680 0.730 162,000 115,740 0.7144 0.619 0.619 0.683 0.619 0.664 178,012 0.6502 -23.60%
2023-06-15 0 0.890 0.770 0.890 - - 1,400 1,012 0.7229 0.810 0.701 0.810 - - 1,538 0.6578 -7.29%
2023-06-14 0 0.960 0.820 0.960 0.790 0.960 18,000 15,020 0.8344 0.874 0.746 0.874 0.719 0.874 19,779 0.7594 -4.00%
2023-06-13 0 1.000 0.820 1.000 - - 0 0 - 0.910 0.746 0.910 - - 0 - 0.00%
2023-06-12 0 1.000 0.800 1.010 1.000 1.000 11,800 11,710 0.9924 0.910 0.728 0.919 0.910 0.910 12,966 0.9031 0.00%
2023-06-09 0 1.000 0.800 1.000 1.000 1.000 2,000 2,000 1.0000 0.910 0.728 0.910 0.910 0.910 2,198 0.9101 0.00%
2023-06-08 0 1.000 0.830 1.000 1.000 1.000 2,000 2,000 1.0000 0.910 0.755 0.910 0.910 0.910 2,198 0.9101 5.26%
2023-06-07 0 0.950 0.930 0.950 0.950 0.950 2,000 1,900 0.9500 0.865 0.846 0.865 0.865 0.865 2,198 0.8646 2.15%
2023-06-06 0 0.930 0.800 0.930 0.930 0.930 4,000 3,720 0.9300 0.846 0.728 0.846 0.846 0.846 4,395 0.8463 5.68%
2023-06-05 0 0.880 0.800 0.880 0.850 0.890 28,000 24,120 0.8614 0.801 0.728 0.801 0.774 0.810 30,767 0.7839 2.33%
2023-06-02 0 0.860 0.860 0.910 0.800 0.800 2,000 1,600 0.8000 0.783 0.783 0.828 0.728 0.728 2,198 0.7280 53.57%
2023-06-01 0 0.560 0.560 0.940 0.560 0.560 2,000 1,120 0.5600 0.510 0.510 0.855 0.510 0.510 2,198 0.5096 7.69%
2023-05-31 0 0.520 0.445 0.950 - - 0 0 - 0.473 0.405 0.865 - - 0 - 0.00%
2023-05-30 0 0.520 0.440 0.730 - - 0 0 - 0.473 0.400 0.664 - - 0 - 0.00%
2023-05-29 0 0.520 0.430 1.140 - - 0 0 - 0.473 0.391 1.037 - - 0 - 0.00%
2023-05-25 0 0.520 0.440 0.750 - - 0 0 - 0.473 0.400 0.683 - - 0 - 0.00%
2023-05-24 0 0.520 0.500 0.800 0.520 0.520 4,000 2,080 0.5200 0.473 0.455 0.728 0.473 0.473 4,395 0.4732 -11.86%
2023-05-23 0 0.590 0.520 - - - 0 0 - 0.537 0.473 - - - 0 - 0.00%
2023-05-22 0 0.590 0.520 0.780 - - 0 0 - 0.537 0.473 0.710 - - 0 - 0.00%
2023-05-19 0 0.590 0.590 0.650 - - 0 0 - 0.537 0.537 0.592 - - 0 - 0.00%
2023-05-18 0 0.590 0.520 0.650 - - 0 0 - 0.537 0.473 0.592 - - 0 - 0.00%
2023-05-17 0 0.590 0.520 0.650 - - 0 0 - 0.537 0.473 0.592 - - 0 - 0.00%
2023-05-16 0 0.590 0.540 0.790 - - 0 0 - 0.537 0.491 0.719 - - 0 - 0.00%
2023-05-15 0 0.590 0.550 0.890 0.590 0.590 16,000 9,440 0.5900 0.537 0.501 0.810 0.537 0.537 17,581 0.5369 -4.84%
2023-05-12 0 0.620 0.620 0.750 - - 0 0 - 0.564 0.564 0.683 - - 0 - 0.00%
2023-05-11 0 0.620 0.600 0.700 0.600 0.730 30,600 20,380 0.6660 0.564 0.546 0.637 0.546 0.664 33,624 0.6061 -10.14%
2023-05-10 0 0.690 0.590 0.750 - - 0 0 - 0.628 0.537 0.683 - - 0 - 0.00%
2023-05-09 0 0.690 0.600 0.700 - - 0 0 - 0.628 0.546 0.637 - - 0 - -1.43%
2023-05-08 0 0.700 0.700 0.750 0.700 0.700 29,000 20,250 0.6983 0.637 0.637 0.683 0.637 0.637 31,866 0.6355 -12.50%
2023-05-05 0 0.800 0.690 0.890 - - 400 300 0.7500 0.728 0.628 0.810 - - 440 0.6825 0.00%
2023-05-04 0 0.800 0.800 0.890 0.800 0.800 2,000 1,600 0.8000 0.728 0.728 0.810 0.728 0.728 2,198 0.7280 -6.98%
2023-05-03 0 0.860 0.800 0.860 - - 0 0 - 0.783 0.728 0.783 - - 0 - -1.15%
2023-05-02 0 0.870 0.800 0.870 - - 0 0 - 0.792 0.728 0.792 - - 0 - -2.25%
2023-04-28 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2023-03-31 0 0.890 0.850 0.890 0.890 0.890 6,000 5,340 0.8900 0.810 0.774 0.810 0.810 0.810 6,593 0.8099 -1.11%
2023-03-30 0 0.900 0.850 0.950 - - 0 0 - 0.819 0.774 0.865 - - 0 - 0.00%
2023-03-29 0 0.900 0.900 0.920 0.850 0.980 8,000 7,260 0.9075 0.819 0.819 0.837 0.774 0.892 8,791 0.8259 -2.17%
2023-03-28 0 0.920 0.920 1.100 - - 0 0 - 0.837 0.837 1.001 - - 0 - 0.00%
2023-03-27 0 0.920 0.750 0.920 0.920 0.940 11,600 10,696 0.9221 0.837 0.683 0.837 0.837 0.855 12,747 0.8391 -4.17%
2023-03-24 0 0.960 0.940 0.960 0.900 0.960 87,400 82,124 0.9396 0.874 0.855 0.874 0.819 0.874 96,038 0.8551 -16.52%
2023-03-23 0 1.150 1.020 1.150 - - 0 0 - 1.047 0.928 1.047 - - 0 - 0.00%
2023-03-22 0 1.150 1.000 1.150 - - 0 0 - 1.047 0.910 1.047 - - 0 - 0.00%
2023-03-21 0 1.150 0.940 1.180 - - 0 0 - 1.047 0.855 1.074 - - 0 - 0.00%
2023-03-20 0 1.150 0.990 1.180 0.990 1.150 9,200 9,344 1.0157 1.047 0.901 1.074 0.901 1.047 10,109 0.9243 11.65%
2023-03-17 0 1.030 0.950 1.030 - - 0 0 - 0.937 0.865 0.937 - - 0 - 0.00%
2023-03-16 0 1.030 0.960 1.150 - - 0 0 - 0.937 0.874 1.047 - - 0 - 0.00%
2023-03-15 0 1.030 0.970 1.030 1.030 1.030 2,000 2,060 1.0300 0.937 0.883 0.937 0.937 0.937 2,198 0.9374 0.00%
2023-03-14 0 1.030 1.030 1.110 1.030 1.050 5,000 5,140 1.0280 0.937 0.937 1.010 0.937 0.956 5,494 0.9355 -13.45%
2023-03-13 0 1.190 1.050 1.190 - - 0 0 - 1.083 0.956 1.083 - - 0 - 0.00%
2023-03-10 0 1.190 1.050 - - - 0 0 - 1.083 0.956 - - - 0 - 0.00%
2023-03-09 0 1.190 1.060 1.190 - - 0 0 - 1.083 0.965 1.083 - - 0 - -0.83%
2023-03-08 0 1.200 1.120 1.200 - - 0 0 - 1.092 1.019 1.092 - - 0 - -2.44%
2023-03-07 0 1.230 1.100 1.230 - - 0 0 - 1.119 1.001 1.119 - - 0 - 0.00%
2023-03-06 0 1.230 1.200 1.390 - - 0 0 - 1.119 1.092 1.265 - - 0 - 0.00%
2023-03-03 0 1.230 1.100 1.390 - - 0 0 - 1.119 1.001 1.265 - - 0 - 0.00%
2023-03-02 0 1.230 1.100 1.450 - - 0 0 - 1.119 1.001 1.320 - - 0 - 0.00%
2023-03-01 0 1.230 1.100 1.450 1.230 1.230 94,000 115,620 1.2300 1.119 1.001 1.320 1.119 1.119 103,291 1.1194 0.00%
2023-02-28 0 1.230 1.100 1.450 - - 0 0 - 1.119 1.001 1.320 - - 0 - 0.00%
2023-02-27 0 1.230 1.100 1.450 - - 0 0 - 1.119 1.001 1.320 - - 0 - 0.00%
2023-02-24 0 1.230 1.110 1.690 1.230 1.230 4,000 4,920 1.2300 1.119 1.010 1.538 1.119 1.119 4,395 1.1194 0.00%
2023-02-23 0 1.230 1.130 1.420 - - 0 0 - 1.119 1.028 1.292 - - 0 - 0.00%
2023-02-22 0 1.230 1.150 1.420 - - 0 0 - 1.119 1.047 1.292 - - 0 - 0.00%
2023-02-21 0 1.230 1.090 1.230 1.230 1.230 40,000 49,200 1.2300 1.119 0.992 1.119 1.119 1.119 43,953 1.1194 0.00%
2023-02-20 0 1.230 1.230 1.300 1.150 1.390 24,000 30,540 1.2725 1.119 1.119 1.183 1.047 1.265 26,372 1.1580 -2.38%
2023-02-17 0 1.260 1.260 1.330 1.170 1.460 66,000 87,400 1.3242 1.147 1.147 1.210 1.065 1.329 72,523 1.2051 1.61%
2023-02-16 0 1.240 1.120 1.240 1.050 1.290 34,000 39,480 1.1612 1.128 1.019 1.128 0.956 1.174 37,360 1.0567 3.33%
2023-02-15 0 1.200 1.150 1.350 1.200 1.250 62,000 77,300 1.2468 1.092 1.047 1.229 1.092 1.138 68,128 1.1346 -4.00%
2023-02-14 0 1.250 1.060 1.250 1.250 1.320 31,000 39,170 1.2635 1.138 0.965 1.138 1.138 1.201 34,064 1.1499 7.76%
2023-02-13 0 1.160 1.060 1.160 1.180 1.180 10,000 11,940 1.1940 1.056 0.965 1.056 1.074 1.074 10,988 1.0866 -1.69%
2023-02-10 0 1.180 1.090 1.180 1.180 1.180 2,000 2,360 1.1800 1.074 0.992 1.074 1.074 1.074 2,198 1.0739 0.00%
2023-02-09 0 1.180 1.040 1.320 - - 0 0 - 1.074 0.946 1.201 - - 0 - 0.00%
2023-02-08 0 1.180 1.180 1.310 1.130 1.130 10,000 11,300 1.1300 1.074 1.074 1.192 1.028 1.028 10,988 1.0284 -9.92%
2023-02-07 0 1.310 1.120 1.310 - - 0 0 - 1.192 1.019 1.192 - - 0 - 0.00%
2023-02-06 0 1.310 1.170 1.310 - - 0 0 - 1.192 1.065 1.192 - - 0 - 0.00%
2023-02-03 0 1.310 1.150 1.310 1.300 1.310 29,000 37,590 1.2962 1.192 1.047 1.192 1.183 1.192 31,866 1.1796 20.18%
2023-02-02 0 1.090 0.990 1.090 - - 0 0 - 0.992 0.901 0.992 - - 0 - 0.00%
2023-02-01 0 1.090 1.090 1.100 1.090 1.110 19,900 21,970 1.1040 0.992 0.992 1.001 0.992 1.010 21,867 1.0047 0.93%
2023-01-31 0 1.080 1.080 1.180 1.050 1.050 3,000 3,110 1.0367 0.983 0.983 1.074 0.956 0.956 3,297 0.9434 -8.47%
2023-01-30 0 1.180 1.080 1.470 - - 0 0 - 1.074 0.983 1.338 - - 0 - -1.67%
2023-01-27 0 1.200 1.000 1.200 1.200 1.250 16,000 19,420 1.2138 1.092 0.910 1.092 1.092 1.138 17,581 1.1046 -12.41%
2023-01-26 0 1.370 1.210 1.370 - - 0 0 - 1.247 1.101 1.247 - - 0 - -0.72%
2023-01-20 0 1.380 1.200 1.380 1.380 1.380 8,000 11,040 1.3800 1.256 1.092 1.256 1.256 1.256 8,791 1.2559 0.00%
2023-01-19 0 1.380 1.160 1.390 1.350 1.380 12,000 16,260 1.3550 1.256 1.056 1.265 1.229 1.256 13,186 1.2331 6.15%
2023-01-18 0 1.300 1.090 1.300 1.150 1.350 30,000 38,900 1.2967 1.183 0.992 1.183 1.047 1.229 32,965 1.1800 21.50%
2023-01-17 0 1.070 1.070 1.150 - - 0 0 - 0.974 0.974 1.047 - - 0 - 0.00%
2023-01-16 0 1.070 1.060 1.150 - - 0 0 - 0.974 0.965 1.047 - - 0 - 0.00%
2023-01-13 0 1.070 1.070 - - - 0 0 - 0.974 0.974 - - - 0 - 2.88%
2023-01-12 0 1.040 1.000 - - - 0 0 - 0.946 0.910 - - - 0 - 0.00%
2023-01-11 0 1.040 1.040 1.500 1.040 1.040 3,000 3,000 1.0000 0.946 0.946 1.365 0.946 0.946 3,297 0.9101 -3.70%
2023-01-10 0 1.080 1.080 1.190 - - 0 0 - 0.983 0.983 1.083 - - 0 - 0.00%
2023-01-09 0 1.080 1.020 1.080 1.080 1.080 24,000 25,920 1.0800 0.983 0.928 0.983 0.983 0.983 26,372 0.9829 1.89%
2023-01-06 0 1.060 1.060 1.230 - - 0 0 - 0.965 0.965 1.119 - - 0 - 3.92%
2023-01-05 0 1.020 0.970 1.240 1.020 1.020 5,600 5,552 0.9914 0.928 0.883 1.128 0.928 0.928 6,153 0.9023 2.00%
2023-01-04 0 1.000 0.950 1.000 1.000 1.050 65,000 67,860 1.0440 0.910 0.865 0.910 0.910 0.956 71,424 0.9501 8.70%
2023-01-03 0 0.920 0.920 1.000 0.850 0.910 6,000 5,240 0.8733 0.837 0.837 0.910 0.774 0.828 6,593 0.7948 -8.00%
2022-12-30 0 1.000 0.860 1.000 - - 0 0 - 0.910 0.783 0.910 - - 0 - 0.00%
2022-12-29 0 1.000 0.900 1.000 - - 0 0 - 0.910 0.819 0.910 - - 0 - 0.00%
2022-12-28 0 1.000 0.950 1.160 - - 0 0 - 0.910 0.865 1.056 - - 0 - 0.00%
2022-12-23 0 1.000 0.860 1.160 - - 0 0 - 0.910 0.783 1.056 - - 0 - 0.00%
2022-12-22 0 1.000 1.000 1.100 1.000 1.000 12,000 12,000 1.0000 0.910 0.910 1.001 0.910 0.910 13,186 0.9101 5.26%
2022-12-21 0 0.950 0.890 0.950 - - 0 0 - 0.865 0.810 0.865 - - 0 - 0.00%
2022-12-20 0 0.950 0.910 1.000 0.950 0.950 2,000 1,900 0.9500 0.865 0.828 0.910 0.865 0.865 2,198 0.8646 -5.00%
2022-12-19 0 1.000 0.950 1.000 - - 0 0 - 0.910 0.865 0.910 - - 0 - 0.00%
2022-12-16 0 1.000 0.920 1.000 - - 0 0 - 0.910 0.837 0.910 - - 0 - -0.99%
2022-12-15 0 1.010 0.930 1.150 - - 0 0 - 0.919 0.846 1.047 - - 0 - 0.00%
2022-12-14 0 1.010 1.010 1.100 1.000 1.030 18,000 18,100 1.0056 0.919 0.919 1.001 0.910 0.937 19,779 0.9151 -9.82%
2022-12-13 0 1.120 1.120 1.300 - - 0 0 - 1.019 1.019 1.183 - - 0 - 0.90%
2022-12-12 0 1.110 1.110 1.450 1.090 1.300 15,000 16,900 1.1267 1.010 1.010 1.320 0.992 1.183 16,483 1.0253 -13.28%
2022-12-09 0 1.280 1.300 1.360 1.020 1.280 54,000 60,340 1.1174 1.165 1.183 1.238 0.928 1.165 59,337 1.0169 -2.29%
2022-12-08 0 1.310 1.250 1.310 1.180 1.320 65,000 78,600 1.2092 1.192 1.138 1.192 1.074 1.201 71,424 1.1005 -7.75%
2022-12-07 0 1.420 1.220 1.420 - - 0 0 - 1.292 1.110 1.292 - - 0 - -1.39%
2022-12-06 0 1.440 1.230 1.440 - - 0 0 - 1.310 1.119 1.310 - - 0 - -0.69%
2022-12-05 0 1.450 1.240 1.450 - - 0 0 - 1.320 1.128 1.320 - - 0 - -0.68%
2022-12-02 0 1.460 1.250 1.460 - - 0 0 - 1.329 1.138 1.329 - - 0 - -0.68%
2022-12-01 0 1.470 1.250 1.470 - - 0 0 - 1.338 1.138 1.338 - - 0 - 0.00%
2022-11-30 0 1.470 1.250 1.470 - - 0 0 - 1.338 1.138 1.338 - - 0 - 0.00%
2022-11-29 0 1.470 1.250 1.470 - - 0 0 - 1.338 1.138 1.338 - - 0 - 0.00%
2022-11-28 0 1.470 1.260 1.470 1.480 1.480 22,000 32,560 1.4800 1.338 1.147 1.338 1.347 1.347 24,174 1.3469 -0.68%
2022-11-25 0 1.480 1.260 1.480 1.200 1.480 47,000 60,780 1.2932 1.347 1.147 1.347 1.092 1.347 51,645 1.1769 -1.33%
2022-11-24 0 1.500 1.410 1.500 - - 0 0 - 1.365 1.283 1.365 - - 0 - -9.09%
2022-11-23 0 1.650 1.450 1.650 - - 1,800 2,556 1.4200 1.502 1.320 1.502 - - 1,978 1.2923 -2.94%
2022-11-22 0 1.700 1.450 1.750 - - 0 0 - 1.547 1.320 1.593 - - 0 - 0.00%
2022-11-21 0 1.700 1.550 1.750 1.700 1.700 3,000 5,060 1.6867 1.547 1.411 1.593 1.547 1.547 3,297 1.5350 -15.00%
2022-11-18 0 2.000 1.700 2.000 2.000 2.000 3,000 5,690 1.8967 1.820 1.547 1.820 1.820 1.820 3,297 1.7261 1.01%
2022-11-17 0 1.980 1.700 1.980 - - 0 0 - 1.802 1.547 1.802 - - 0 - 0.00%
2022-11-16 0 1.980 1.710 1.980 - - 0 0 - 1.802 1.556 1.802 - - 0 - -0.50%
2022-11-15 0 1.990 1.710 1.990 - - 0 0 - 1.811 1.556 1.811 - - 0 - 0.00%
2022-11-14 0 1.990 1.720 1.990 - - 0 0 - 1.811 1.565 1.811 - - 0 - -0.50%
2022-11-11 0 2.000 - 2.000 - - 0 0 - 1.820 - 1.820 - - 0 - 0.00%
2022-11-10 0 2.000 - 2.000 - - 0 0 - 1.820 - 1.820 - - 0 - 0.00%
2022-11-09 0 2.000 - 2.000 - - 0 0 - 1.820 - 1.820 - - 0 - 0.00%
2022-11-08 0 2.000 - 2.000 - - 0 0 - 1.820 - 1.820 - - 0 - 0.00%
2022-11-07 0 2.000 - 2.000 - - 0 0 - 1.820 - 1.820 - - 0 - 0.00%
2022-11-04 0 2.000 - 2.000 - - 0 0 - 1.820 - 1.820 - - 0 - 0.00%
2022-11-03 0 2.000 - 2.000 - - 0 0 - 1.820 - 1.820 - - 0 - 0.00%
2022-11-02 0 2.000 - 2.000 - - 0 0 - 1.820 - 1.820 - - 0 - 0.00%
2022-11-01 0 2.000 - 2.000 - - 0 0 - 1.820 - 1.820 - - 0 - 0.00%
2022-10-31 0 2.000 - 2.000 - - 0 0 - 1.820 - 1.820 - - 0 - 0.00%
2022-10-28 0 2.000 - 2.000 1.900 2.000 16,200 31,102 1.9199 1.820 - 1.820 1.729 1.820 17,801 1.7472 5.26%
2022-10-27 0 1.900 - 1.900 - - 0 0 - 1.729 - 1.729 - - 0 - 0.00%
2022-10-26 0 1.900 - 1.900 - - 0 0 - 1.729 - 1.729 - - 0 - 0.00%
2022-10-25 0 1.900 - 1.900 - - 0 0 - 1.729 - 1.729 - - 0 - 0.00%
2022-10-24 0 1.900 - 1.900 - - 0 0 - 1.729 - 1.729 - - 0 - 0.00%
2022-10-21 0 1.900 - 1.900 - - 0 0 - 1.729 - 1.729 - - 0 - 0.00%
2022-10-20 0 1.900 - 1.900 - - 0 0 - 1.729 - 1.729 - - 0 - 0.00%
2022-10-19 0 1.900 - 1.900 - - 0 0 - 1.729 - 1.729 - - 0 - 0.00%
2022-10-18 0 1.900 - 1.900 - - 800 1,520 1.9000 1.729 - 1.729 - - 879 1.7291 0.00%
2022-10-17 0 1.900 1.860 1.900 1.780 1.900 6,000 10,790 1.7983 1.729 1.693 1.729 1.620 1.729 6,593 1.6366 6.74%
2022-10-14 0 1.780 - - - - 0 0 - 1.620 - - - - 0 - 0.00%
2022-10-13 0 1.780 - - - - 0 0 - 1.620 - - - - 0 - 0.00%
2022-10-12 0 1.780 - - - - 0 0 - 1.620 - - - - 0 - 0.00%
2022-10-11 0 1.780 - 1.980 - - 0 0 - 1.620 - 1.802 - - 0 - 0.00%
2022-10-10 0 1.780 - 2.030 - - 0 0 - 1.620 - 1.847 - - 0 - 0.00%
2022-10-07 0 1.780 1.010 1.870 1.780 1.780 600 1,068 1.7800 1.620 0.919 1.702 1.620 1.620 659 1.6199 -1.11%
2022-10-06 0 1.800 1.400 - 1.160 1.160 1,600 1,856 1.1600 1.638 1.274 - 1.056 1.056 1,758 1.0557 10.43%
2022-10-05 0 1.630 1.630 1.690 1.010 1.630 10,200 11,600 1.1373 1.483 1.483 1.538 0.919 1.483 11,208 1.0350 -3.55%
2022-10-03 0 1.690 - 1.700 - - 0 0 - 1.538 - 1.547 - - 0 - 0.00%
2022-09-30 0 1.690 - 1.690 - - 0 0 - 1.538 - 1.538 - - 0 - 0.00%
2022-09-29 0 1.690 - 1.690 - - 0 0 - 1.538 - 1.538 - - 0 - 0.00%
2022-09-28 0 1.690 - 1.690 - - 0 0 - 1.538 - 1.538 - - 0 - 0.00%
2022-09-27 0 1.690 - 1.690 - - 0 0 - 1.538 - 1.538 - - 0 - 0.00%
2022-09-26 0 0.169 0.146 0.169 0.175 0.175 26,000 4,550 0.1750 1.538 1.329 1.538 1.593 1.593 2,857 1.5926 0.00%
2022-09-23 0 0.169 0.169 - 0.169 0.169 10,000 1,690 0.1690 1.538 1.538 - 1.538 1.538 1,099 1.5380 0.00%
2022-09-22 0 0.169 0.169 - 0.169 0.169 2,000 338 0.1690 1.538 1.538 - 1.538 1.538 220 1.5380 0.00%
2022-09-21 0 0.169 0.169 - - - 0 0 - 1.538 1.538 - - - 0 - 0.00%
2022-09-20 0 0.169 0.169 - - - 0 0 - 1.538 1.538 - - - 0 - 0.00%
2022-09-19 0 0.169 0.169 0.193 - - 0 0 - 1.538 1.538 1.756 - - 0 - 0.00%
2022-09-16 0 0.169 0.169 0.189 0.132 0.169 36,000 5,494 0.1526 1.538 1.538 1.720 1.201 1.538 3,956 1.3888 -0.59%
2022-09-15 0 0.170 0.148 - - - 0 0 - 1.547 1.347 - - - 0 - 0.00%
2022-09-14 0 0.170 0.156 0.170 - - 0 0 - 1.547 1.420 1.547 - - 0 - -5.56%
2022-09-13 0 0.180 0.165 0.194 0.180 0.180 8,000 1,440 0.1800 1.638 1.502 1.766 1.638 1.638 879 1.6381 -5.26%
2022-09-09 0 0.190 0.178 - 0.190 0.200 12,000 2,340 0.1950 1.729 1.620 - 1.729 1.820 1,319 1.7746 28.38%
2022-09-08 0 0.148 0.127 - - - 0 0 - 1.347 1.156 - - - 0 - 0.00%
2022-09-07 0 0.148 0.148 - 0.148 0.148 20,000 2,960 0.1480 1.347 1.347 - 1.347 1.347 2,198 1.3469 -1.33%
2022-09-06 0 0.150 0.128 - - - 0 0 - 1.365 1.165 - - - 0 - 0.00%
2022-09-05 0 0.150 0.128 - - - 0 0 - 1.365 1.165 - - - 0 - 0.00%
2022-09-02 0 0.150 0.128 0.150 - - 0 0 - 1.365 1.165 1.365 - - 0 - 0.00%
2022-09-01 0 0.150 0.128 0.150 - - 0 0 - 1.365 1.165 1.365 - - 0 - 0.00%
2022-08-31 0 0.150 0.128 - - - 0 0 - 1.365 1.165 - - - 0 - 0.00%
2022-08-30 0 0.150 - - - - 0 0 - 1.365 - - - - 0 - 0.00%
2022-08-29 0 0.150 0.128 - - - 0 0 - 1.365 1.165 - - - 0 - 0.00%
2022-08-26 0 0.150 0.128 0.150 - - 0 0 - 1.365 1.165 1.365 - - 0 - 0.00%
2022-08-25 0 0.150 0.132 0.150 - - 0 0 - 1.365 1.201 1.365 - - 0 - -3.23%
2022-08-24 0 0.155 0.132 - - - 0 0 - 1.411 1.201 - - - 0 - 0.00%
2022-08-23 0 0.155 0.138 0.155 0.154 0.155 108,000 16,734 0.1549 1.411 1.256 1.411 1.401 1.411 11,867 1.4101 0.00%
2022-08-22 0 0.155 0.128 0.155 0.132 0.155 126,000 18,130 0.1439 1.411 1.165 1.411 1.201 1.411 13,845 1.3095 -0.64%
2022-08-19 0 0.156 0.130 0.156 0.165 0.165 10,000 1,650 0.1650 1.420 1.183 1.420 1.502 1.502 1,099 1.5016 -7.69%
2022-08-18 0 0.169 0.163 0.169 0.169 0.173 248,000 42,204 0.1702 1.538 1.483 1.538 1.538 1.574 27,251 1.5487 -5.06%
2022-08-17 0 0.178 0.173 0.178 0.178 0.188 426,000 76,712 0.1801 1.620 1.574 1.620 1.620 1.711 46,810 1.6388 2.89%
2022-08-16 0 0.173 0.162 0.182 0.173 0.173 32,000 5,536 0.1730 1.574 1.474 1.656 1.574 1.574 3,516 1.5744 -10.36%
2022-08-15 0 0.193 0.175 0.193 0.175 0.197 24,000 4,332 0.1805 1.756 1.593 1.756 1.593 1.793 2,637 1.6426 -1.03%
2022-08-12 0 0.195 0.175 0.198 - - 0 0 - 1.775 1.593 1.802 - - 0 - 0.00%
2022-08-11 0 0.195 0.175 0.198 - - 0 0 - 1.775 1.593 1.802 - - 0 - 0.00%
2022-08-10 0 0.195 - 0.199 0.195 0.195 4,000 780 0.1950 1.775 - 1.811 1.775 1.775 440 1.7746 0.00%
2022-08-09 0 0.195 0.195 0.199 0.193 0.193 2,000 386 0.1930 1.775 1.775 1.811 1.756 1.756 220 1.7564 1.04%
2022-08-08 0 0.193 - 0.193 0.193 0.193 10,000 1,930 0.1930 1.756 - 1.756 1.756 1.756 1,099 1.7564 0.00%
2022-08-05 0 0.193 - 0.193 - - 0 0 - 1.756 - 1.756 - - 0 - 0.00%
2022-08-04 0 0.193 - 0.193 - - 0 0 - 1.756 - 1.756 - - 0 - 0.00%
2022-08-03 0 0.193 0.153 0.194 0.193 0.193 6,000 1,158 0.1930 1.756 1.392 1.766 1.756 1.756 659 1.7564 7.22%
2022-08-02 0 0.180 0.153 0.185 - - 0 0 - 1.638 1.392 1.684 - - 0 - 0.00%
2022-08-01 0 0.180 0.170 0.185 0.171 0.180 18,000 3,204 0.1780 1.638 1.547 1.684 1.556 1.638 1,978 1.6199 0.00%
2022-07-29 0 0.180 0.153 0.180 0.180 0.180 400,000 72,000 0.1800 1.638 1.392 1.638 1.638 1.638 43,953 1.6381 0.00%
2022-07-28 0 0.180 0.180 0.190 0.180 0.181 66,000 11,894 0.1802 1.638 1.638 1.729 1.638 1.647 7,252 1.6400 -5.26%
2022-07-27 0 0.190 0.177 0.197 0.177 0.201 184,000 35,242 0.1915 1.729 1.611 1.793 1.611 1.829 20,219 1.7430 -12.44%
2022-07-26 0 0.217 0.185 0.217 - - 0 0 - 1.975 1.684 1.975 - - 0 - 0.00%
2022-07-25 0 0.217 0.198 0.217 0.196 0.217 294,000 60,378 0.2054 1.975 1.802 1.975 1.784 1.975 32,306 1.8690 -5.65%
2022-07-22 0 0.230 0.197 0.248 0.230 0.230 20,000 4,600 0.2300 2.093 1.793 2.257 2.093 2.093 2,198 2.0931 0.00%
2022-07-21 0 0.230 0.196 0.250 0.196 0.249 18,000 4,270 0.2372 2.093 1.784 2.275 1.784 2.266 1,978 2.1588 0.00%
2022-07-20 0 0.230 0.202 0.243 0.230 0.236 468,000 109,172 0.2333 2.093 1.838 2.211 2.093 2.148 51,426 2.1229 -2.95%
2022-07-19 0 0.237 0.237 0.250 - - 0 0 - 2.157 2.157 2.275 - - 0 - 0.42%
2022-07-18 0 0.236 0.236 0.260 0.231 0.260 932,000 219,854 0.2359 2.148 2.148 2.366 2.102 2.366 102,412 2.1468 -2.88%
2022-07-15 0 0.243 0.243 0.280 0.243 0.250 2,022,000 505,246 0.2499 2.211 2.211 2.548 2.211 2.275 222,185 2.2740 -6.54%
2022-07-14 0 0.260 0.238 0.260 0.248 0.260 2,016,000 500,700 0.2484 2.366 2.166 2.366 2.257 2.366 221,526 2.2602 -1.89%
2022-07-13 0 0.265 0.243 0.280 0.235 0.265 3,006,000 713,614 0.2374 2.412 2.211 2.548 2.139 2.412 330,310 2.1604 0.00%
2022-07-12 0 0.265 0.232 0.265 - - 0 0 - 2.412 2.111 2.412 - - 0 - -1.85%
2022-07-11 0 0.270 0.250 0.270 0.250 0.270 288,000 74,530 0.2588 2.457 2.275 2.457 2.275 2.457 31,647 2.3551 -3.57%
2022-07-08 0 0.280 0.240 0.280 - - 0 0 - 2.548 2.184 2.548 - - 0 - 0.00%
2022-07-07 0 0.280 0.240 0.280 - - 0 0 - 2.548 2.184 2.548 - - 0 - 0.00%
2022-07-06 0 0.280 0.275 0.280 0.230 0.280 80,000 21,260 0.2658 2.548 2.503 2.548 2.093 2.548 8,791 2.4185 7.69%
2022-07-05 0 0.260 0.230 - - - 0 0 - 2.366 2.093 - - - 0 - 0.00%
2022-07-04 0 0.260 0.260 0.295 0.260 0.260 78,000 20,280 0.2600 2.366 2.366 2.685 2.366 2.366 8,571 2.3661 0.00%
2022-06-30 0 0.260 0.231 0.285 - - 0 0 - 2.366 2.102 2.594 - - 0 - 0.00%
2022-06-29 0 0.260 0.260 0.285 0.260 0.260 18,000 4,680 0.2600 2.366 2.366 2.594 2.366 2.366 1,978 2.3661 0.00%
2022-06-28 0 0.260 0.233 0.260 - - 0 0 - 2.366 2.120 2.366 - - 0 - -1.89%
2022-06-27 0 0.265 0.250 0.265 0.221 0.265 230,000 58,722 0.2553 2.412 2.275 2.412 2.011 2.412 25,273 2.3235 6.00%
2022-06-24 0 0.250 0.236 0.260 - - 0 0 - 2.275 2.148 2.366 - - 0 - 0.00%
2022-06-23 0 0.250 0.236 0.265 - - 0 0 - 2.275 2.148 2.412 - - 0 - 0.00%
2022-06-22 0 0.250 0.236 0.250 0.250 0.250 98,000 24,500 0.2500 2.275 2.148 2.275 2.275 2.275 10,769 2.2751 0.00%
2022-06-21 0 0.250 0.250 0.265 0.250 0.250 70,000 17,500 0.2500 2.275 2.275 2.412 2.275 2.275 7,692 2.2751 0.00%
2022-06-20 0 0.250 0.236 0.260 0.250 0.265 12,000 3,030 0.2525 2.275 2.148 2.366 2.275 2.412 1,319 2.2979 -3.85%
2022-06-17 0 0.260 0.240 0.260 0.260 0.260 8,000 2,080 0.2600 2.366 2.184 2.366 2.366 2.366 879 2.3661 0.00%
2022-06-16 0 0.260 0.250 0.260 0.241 0.260 1,060,000 267,580 0.2524 2.366 2.275 2.366 2.193 2.366 116,477 2.2973 -1.89%
2022-06-15 0 0.265 0.250 0.265 0.240 0.265 130,000 33,780 0.2598 2.412 2.275 2.412 2.184 2.412 14,285 2.3647 3.92%
2022-06-14 0 0.255 0.250 0.265 - - 0 0 - 2.321 2.275 2.412 - - 0 - 0.00%
2022-06-13 0 0.255 0.240 0.255 - - 0 0 - 2.321 2.184 2.321 - - 0 - 0.00%
2022-06-10 0 0.255 0.255 0.260 0.236 0.265 176,000 44,770 0.2544 2.321 2.321 2.366 2.148 2.412 19,340 2.3149 -1.92%
2022-06-09 0 0.260 0.235 0.260 - - 0 0 - 2.366 2.139 2.366 - - 0 - 0.00%
2022-06-08 0 0.260 0.235 0.260 - - 0 0 - 2.366 2.139 2.366 - - 0 - 0.00%
2022-06-07 0 0.260 0.250 0.260 - - 0 0 - 2.366 2.275 2.366 - - 0 - 0.00%
2022-06-06 0 0.260 0.250 0.265 0.260 0.260 52,000 13,520 0.2600 2.366 2.275 2.412 2.366 2.366 5,714 2.3661 -1.89%
2022-06-02 0 0.265 0.250 0.265 0.260 0.265 122,000 32,300 0.2648 2.412 2.275 2.412 2.366 2.412 13,406 2.4094 6.00%
2022-06-01 0 0.250 - 0.260 - - 0 0 - 2.275 - 2.366 - - 0 - 0.00%
2022-05-31 0 0.250 - 0.265 - - 0 0 - 2.275 - 2.412 - - 0 - 0.00%
2022-05-30 0 0.250 0.250 0.265 0.250 0.265 32,000 8,180 0.2556 2.275 2.275 2.412 2.275 2.412 3,516 2.3263 -5.66%
2022-05-27 0 0.265 - 0.270 - - 0 0 - 2.412 - 2.457 - - 0 - 0.00%
2022-05-26 0 0.265 0.250 0.270 0.255 0.265 258,000 67,040 0.2598 2.412 2.275 2.457 2.321 2.412 28,350 2.3647 -5.36%
2022-05-25 0 0.280 0.255 0.295 0.280 0.280 30,000 8,400 0.2800 2.548 2.321 2.685 2.548 2.548 3,297 2.5481 0.00%
2022-05-24 0 0.280 0.260 0.285 0.280 0.280 10,000 2,800 0.2800 2.548 2.366 2.594 2.548 2.548 1,099 2.5481 5.66%
2022-05-23 0 0.265 0.260 0.310 0.265 0.265 10,000 2,650 0.2650 2.412 2.366 2.821 2.412 2.412 1,099 2.4116 -7.02%
2022-05-20 0 0.285 0.255 0.285 0.285 0.285 64,000 18,240 0.2850 2.594 2.321 2.594 2.594 2.594 7,033 2.5937 0.00%
2022-05-19 0 0.285 0.255 0.285 - - 0 0 - 2.594 2.321 2.594 - - 0 - 0.00%
2022-05-18 0 0.285 0.255 0.285 0.280 0.285 14,000 3,940 0.2814 2.594 2.321 2.594 2.548 2.594 1,538 2.5611 5.56%
2022-05-17 0 0.270 0.250 0.280 0.255 0.270 110,000 28,950 0.2632 2.457 2.275 2.548 2.321 2.457 12,087 2.3951 -3.57%
2022-05-16 0 0.280 0.243 0.280 - - 0 0 - 2.548 2.211 2.548 - - 0 - 0.00%
2022-05-13 0 0.280 0.243 0.280 0.250 0.285 684,000 176,620 0.2582 2.548 2.211 2.548 2.275 2.594 75,160 2.3499 3.70%
2022-05-12 0 0.270 0.243 0.270 0.270 0.270 120,000 32,400 0.2700 2.457 2.211 2.457 2.457 2.457 13,186 2.4571 0.00%
2022-05-11 0 0.270 0.250 0.270 - - 0 0 - 2.457 2.275 2.457 - - 0 - 0.00%
2022-05-10 0 0.270 0.255 0.270 0.265 0.275 220,000 59,580 0.2708 2.457 2.321 2.457 2.412 2.503 24,174 2.4646 0.00%
2022-05-06 0 0.270 0.265 0.270 0.250 0.280 1,356,000 359,270 0.2649 2.457 2.412 2.457 2.275 2.548 149,002 2.4112 0.00%
2022-05-05 0 0.270 0.255 0.270 0.255 0.315 676,000 188,430 0.2787 2.457 2.321 2.457 2.321 2.867 74,281 2.5367 -12.90%
2022-05-04 0 0.310 0.300 0.320 0.285 0.320 426,000 130,010 0.3052 2.821 2.730 2.912 2.594 2.912 46,810 2.7774 -1.59%
2022-05-03 0 0.315 0.310 0.315 0.295 0.320 88,000 26,060 0.2961 2.867 2.821 2.867 2.685 2.912 9,670 2.6950 -1.56%
2022-04-29 0 0.320 0.300 0.320 0.280 0.320 128,000 37,770 0.2951 2.912 2.730 2.912 2.548 2.912 14,065 2.6854 3.23%
2022-04-28 0 0.310 0.310 0.320 0.310 0.310 2,000 620 0.3100 2.821 2.821 2.912 2.821 2.821 220 2.8212 -3.12%
2022-04-27 0 0.320 0.310 0.330 - - 0 0 - 2.912 2.821 3.003 - - 0 - 0.00%
2022-04-26 0 0.320 0.310 0.330 0.325 0.325 50,000 16,250 0.3250 2.912 2.821 3.003 2.958 2.958 5,494 2.9577 -1.54%
2022-04-25 0 0.325 0.310 0.325 - - 0 0 - 2.958 2.821 2.958 - - 0 - -1.52%
2022-04-22 0 0.330 0.320 0.330 0.320 0.330 36,000 11,580 0.3217 3.003 2.912 3.003 2.912 3.003 3,956 2.9273 0.00%
2022-04-21 0 0.330 0.310 0.330 0.330 0.330 6,000 1,980 0.3300 3.003 2.821 3.003 3.003 3.003 659 3.0032 0.00%
2022-04-20 0 0.330 0.320 0.330 0.330 0.345 56,000 18,570 0.3316 3.003 2.912 3.003 3.003 3.140 6,153 3.0178 3.13%
2022-04-19 0 0.320 0.320 0.360 0.320 0.335 110,000 35,750 0.3250 2.912 2.912 3.276 2.912 3.049 12,087 2.9577 -5.88%
2022-04-14 0 0.340 0.325 0.360 - - 0 0 - 3.094 2.958 3.276 - - 0 - 0.00%
2022-04-13 0 0.340 0.320 0.355 0.320 0.355 198,000 65,320 0.3299 3.094 2.912 3.231 2.912 3.231 21,757 3.0023 4.62%
2022-04-12 0 0.325 0.305 0.325 0.325 0.330 206,000 67,950 0.3299 2.958 2.776 2.958 2.958 3.003 22,636 3.0018 -4.41%
2022-04-11 0 0.340 0.330 0.345 0.330 0.340 36,000 12,050 0.3347 3.094 3.003 3.140 3.003 3.094 3,956 3.0461 1.49%
2022-04-08 0 0.335 0.330 0.340 0.335 0.335 40,000 13,400 0.3350 3.049 3.003 3.094 3.049 3.049 4,395 3.0487 0.00%
2022-04-07 0 0.335 0.325 0.345 0.320 0.350 138,000 45,900 0.3326 3.049 2.958 3.140 2.912 3.185 15,164 3.0269 -4.29%
2022-04-06 0 0.350 0.345 0.355 0.345 0.355 20,000 6,990 0.3495 3.185 3.140 3.231 3.140 3.231 2,198 3.1806 -4.11%
2022-04-04 0 0.365 0.345 0.360 0.345 0.385 44,000 15,260 0.3468 3.322 3.140 3.276 3.140 3.504 4,835 3.1562 1.39%
2022-04-01 0 0.360 0.340 0.360 0.340 0.365 94,000 33,520 0.3566 3.276 3.094 3.276 3.094 3.322 10,329 3.2452 5.88%
2022-03-31 0 0.340 0.315 0.340 0.340 0.350 166,000 57,400 0.3458 3.094 2.867 3.094 3.094 3.185 18,241 3.1468 -2.86%
2022-03-30 0 0.350 0.330 0.350 0.345 0.360 66,000 22,950 0.3477 3.185 3.003 3.185 3.140 3.276 7,252 3.1645 -5.41%
2022-03-29 0 0.370 0.350 0.370 0.350 0.395 228,000 81,040 0.3554 3.367 3.185 3.367 3.185 3.595 25,053 3.2347 -1.33%
2022-03-28 0 0.375 0.345 0.375 0.340 0.390 42,000 14,870 0.3540 3.413 3.140 3.413 3.094 3.549 4,615 3.2220 4.17%
2022-03-25 0 0.360 0.350 0.370 - - 0 0 - 3.276 3.185 3.367 - - 0 - -2.70%
2022-03-24 0 0.370 0.350 0.370 - - 0 0 - 3.367 3.185 3.367 - - 0 - -2.63%
2022-03-23 0 0.380 0.350 0.395 0.345 0.385 20,000 7,300 0.3650 3.458 3.185 3.595 3.140 3.504 2,198 3.3217 4.11%
2022-03-22 0 0.365 0.340 0.365 0.345 0.370 612,000 218,280 0.3567 3.322 3.094 3.322 3.140 3.367 67,249 3.2459 -1.35%
2022-03-21 0 0.370 0.330 0.370 - - 0 0 - 3.367 3.003 3.367 - - 0 - 0.00%
2022-03-18 0 0.370 0.330 0.370 - - 0 0 - 3.367 3.003 3.367 - - 0 - 0.00%
2022-03-17 0 0.370 0.370 0.380 0.355 0.400 58,000 22,850 0.3940 3.367 3.367 3.458 3.231 3.640 6,373 3.5853 -3.90%
2022-03-16 0 0.385 0.325 0.385 0.335 0.385 124,000 45,730 0.3688 3.504 2.958 3.504 3.049 3.504 13,626 3.3562 6.94%
2022-03-15 0 0.360 0.310 0.365 0.330 0.370 272,000 93,340 0.3432 3.276 2.821 3.322 3.003 3.367 29,888 3.1230 -2.70%
2022-03-14 0 0.370 0.365 0.370 0.365 0.370 12,000 4,410 0.3675 3.367 3.322 3.367 3.322 3.367 1,319 3.3444 -1.33%
2022-03-11 0 0.375 0.360 0.385 0.320 0.380 570,000 203,180 0.3565 3.413 3.276 3.504 2.912 3.458 62,634 3.2439 4.17%
2022-03-10 0 0.360 0.320 0.360 0.370 0.370 22,000 8,140 0.3700 3.276 2.912 3.276 3.367 3.367 2,417 3.3672 -4.00%
2022-03-09 0 0.375 0.320 0.400 0.380 0.380 170,000 64,600 0.3800 3.413 2.912 3.640 3.458 3.458 18,680 3.4582 -1.32%
2022-03-08 0 0.380 0.380 0.385 0.370 0.380 22,000 8,160 0.3709 3.458 3.458 3.504 3.367 3.458 2,417 3.3755 0.00%
2022-03-07 0 0.380 0.380 0.390 0.365 0.390 80,000 31,000 0.3875 3.458 3.458 3.549 3.322 3.549 8,791 3.5265 -6.17%
2022-03-04 0 0.405 0.355 0.405 0.400 0.410 32,000 12,850 0.4016 3.686 3.231 3.686 3.640 3.731 3,516 3.6544 3.85%
2022-03-03 0 0.390 0.390 0.400 0.360 0.400 158,000 59,320 0.3754 3.549 3.549 3.640 3.276 3.640 17,362 3.4167 0.00%
2022-03-02 0 0.390 0.360 0.390 - - 0 0 - 3.549 3.276 3.549 - - 0 - 0.00%
2022-03-01 0 0.390 0.360 0.390 0.390 0.390 6,000 2,340 0.3900 3.549 3.276 3.549 3.549 3.549 659 3.5492 0.00%
2022-02-28 0 0.390 0.350 0.400 - - 0 0 - 3.549 3.185 3.640 - - 0 - 0.00%
2022-02-25 0 0.390 0.345 0.395 0.390 0.395 6,000 2,350 0.3917 3.549 3.140 3.595 3.549 3.595 659 3.5644 5.41%
2022-02-24 0 0.370 0.355 0.380 0.350 0.395 798,000 291,130 0.3648 3.367 3.231 3.458 3.185 3.595 87,687 3.3201 -6.33%
2022-02-23 0 0.395 0.370 0.395 0.370 0.400 268,000 104,010 0.3881 3.595 3.367 3.595 3.367 3.640 29,449 3.5319 8.22%
2022-02-22 0 0.365 0.365 0.370 0.325 0.365 1,348,000 459,410 0.3408 3.322 3.322 3.367 2.958 3.322 148,123 3.1015 10.61%
2022-02-21 0 0.330 0.325 0.330 0.315 0.365 1,040,000 359,350 0.3455 3.003 2.958 3.003 2.867 3.322 114,279 3.1445 -17.50%
2022-02-18 0 0.400 0.370 0.400 0.390 0.400 30,000 11,920 0.3973 3.640 3.367 3.640 3.549 3.640 3,297 3.6159 2.56%
2022-02-17 0 0.390 0.365 0.390 0.385 0.395 40,000 15,510 0.3878 3.549 3.322 3.549 3.504 3.595 4,395 3.5287 5.41%
2022-02-16 0 0.370 0.365 0.370 - - 0 0 - 3.367 3.322 3.367 - - 0 - -1.33%
2022-02-15 0 0.375 0.365 0.380 - - 0 0 - 3.413 3.322 3.458 - - 0 - 0.00%
2022-02-14 0 0.375 0.365 0.385 - - 0 0 - 3.413 3.322 3.504 - - 0 - -2.60%
2022-02-11 0 0.385 0.370 0.395 0.385 0.400 18,000 7,090 0.3939 3.504 3.367 3.595 3.504 3.640 1,978 3.5846 1.32%
2022-02-10 0 0.380 0.360 0.380 - - 0 0 - 3.458 3.276 3.458 - - 0 - 0.00%
2022-02-09 0 0.380 0.355 0.385 0.360 0.395 52,000 19,420 0.3735 3.458 3.231 3.504 3.276 3.595 5,714 3.3987 -1.30%
2022-02-08 0 0.385 0.370 0.395 0.390 0.390 4,000 1,560 0.3900 3.504 3.367 3.595 3.549 3.549 440 3.5492 0.00%
2022-02-07 0 0.385 0.365 0.395 0.370 0.390 54,000 20,060 0.3715 3.504 3.322 3.595 3.367 3.549 5,934 3.3807 -2.53%
2022-02-04 0 0.395 0.365 0.395 - - 0 0 - 3.595 3.322 3.595 - - 0 - 0.00%
2022-01-31 0 0.395 0.365 0.395 0.395 0.395 4,000 1,580 0.3950 3.595 3.322 3.595 3.595 3.595 440 3.5947 2.60%
2022-01-28 0 0.385 0.360 0.385 0.365 0.385 100,000 36,980 0.3698 3.504 3.276 3.504 3.322 3.504 10,988 3.3654 -1.28%
2022-01-27 0 0.390 0.360 0.390 - - 0 0 - 3.549 3.276 3.549 - - 0 - -1.27%
2022-01-26 0 0.395 0.375 0.400 0.380 0.400 166,000 63,570 0.3830 3.595 3.413 3.640 3.458 3.640 18,241 3.4851 -1.25%
2022-01-25 0 0.400 0.380 0.400 0.385 0.400 124,000 48,000 0.3871 3.640 3.458 3.640 3.504 3.640 13,626 3.5228 0.00%
2022-01-24 0 0.400 0.390 0.400 0.400 0.400 98,000 39,200 0.4000 3.640 3.549 3.640 3.640 3.640 10,769 3.6402 0.00%
2022-01-21 0 0.400 0.385 0.400 0.380 0.400 270,000 104,210 0.3860 3.640 3.504 3.640 3.458 3.640 29,669 3.5125 -1.23%
2022-01-20 0 0.405 0.385 0.405 - - 0 0 - 3.686 3.504 3.686 - - 0 - 0.00%
2022-01-19 0 0.405 0.390 0.405 0.390 0.405 26,000 10,200 0.3923 3.686 3.549 3.686 3.549 3.686 2,857 3.5702 -1.22%
2022-01-18 0 0.410 0.400 0.410 0.400 0.410 128,000 51,240 0.4003 3.731 3.640 3.731 3.640 3.731 14,065 3.6431 1.23%
2022-01-17 0 0.405 0.405 0.410 0.405 0.415 676,000 276,770 0.4094 3.686 3.686 3.731 3.686 3.777 74,281 3.7260 -1.22%
2022-01-14 0 0.410 0.410 0.415 0.405 0.425 2,136,000 887,290 0.4154 3.731 3.731 3.777 3.686 3.868 234,712 3.7803 -2.38%
2022-01-13 0 0.420 0.405 0.420 0.400 0.425 700,000 290,700 0.4153 3.822 3.686 3.822 3.640 3.868 76,919 3.7793 1.20%
2022-01-12 0 0.415 0.410 0.415 0.410 0.415 32,000 13,130 0.4103 3.777 3.731 3.777 3.731 3.777 3,516 3.7341 0.00%
2022-01-11 0 0.415 0.405 0.415 0.410 0.420 104,000 42,680 0.4104 3.777 3.686 3.777 3.731 3.822 11,428 3.7347 -2.35%
2022-01-10 0 0.425 0.405 0.425 0.405 0.425 316,100 130,740 0.4136 3.868 3.686 3.868 3.686 3.868 34,734 3.7640 3.66%
2022-01-07 0 0.410 0.410 0.420 0.405 0.430 454,000 188,240 0.4146 3.731 3.731 3.822 3.686 3.913 49,887 3.7733 -4.65%
2022-01-06 0 0.430 0.420 0.430 0.425 0.435 512,000 220,390 0.4304 3.913 3.822 3.913 3.868 3.959 56,260 3.9173 0.00%
2022-01-05 0 0.430 0.410 0.430 - - 0 0 - 3.913 3.731 3.913 - - 0 - 0.00%
2022-01-04 0 0.430 0.410 0.425 0.405 0.445 2,220,000 923,000 0.4158 3.913 3.731 3.868 3.686 4.050 243,942 3.7837 -4.44%
2022-01-03 0 0.450 0.405 0.450 - - 0 0 - 4.095 3.686 4.095 - - 0 - 0.00%
2021-12-31 0 0.450 0.410 0.450 - - 0 0 - 4.095 3.731 4.095 - - 0 - 0.00%
2021-12-30 0 0.450 0.420 0.450 0.420 0.450 680,000 295,770 0.4350 4.095 3.822 4.095 3.822 4.095 74,721 3.9583 7.14%
2021-12-29 0 0.420 0.400 0.420 0.400 0.425 290,000 116,980 0.4034 3.822 3.640 3.822 3.640 3.868 31,866 3.6710 -2.33%
2021-12-28 0 0.430 0.405 0.430 0.410 0.430 296,000 122,250 0.4130 3.913 3.686 3.913 3.731 3.913 32,526 3.7586 -4.44%
2021-12-24 0 0.450 0.420 0.450 0.450 0.450 6,000 2,700 0.4500 4.095 3.822 4.095 4.095 4.095 659 4.0952 2.27%
2021-12-23 0 0.440 0.430 0.450 0.435 0.455 116,000 50,940 0.4391 4.004 3.913 4.095 3.959 4.141 12,747 3.9964 -4.35%
2021-12-22 0 0.460 0.440 0.460 - - 0 0 - 4.186 4.004 4.186 - - 0 - 0.00%
2021-12-21 0 0.460 0.440 0.460 0.440 0.460 34,000 15,280 0.4494 4.186 4.004 4.186 4.004 4.186 3,736 4.0899 0.00%
2021-12-20 0 0.460 0.440 0.460 0.435 0.465 710,000 320,040 0.4508 4.186 4.004 4.186 3.959 4.232 78,017 4.1022 -1.08%
2021-12-17 0 0.465 0.440 0.465 0.440 0.465 82,000 36,130 0.4406 4.232 4.004 4.232 4.004 4.232 9,010 4.0098 0.00%
2021-12-16 0 0.465 0.445 0.465 0.430 0.475 1,434,000 648,160 0.4520 4.232 4.050 4.232 3.913 4.323 157,573 4.1134 -2.11%
2021-12-15 0 0.475 0.435 0.480 - - 0 0 - 4.323 3.959 4.368 - - 0 - 0.00%
2021-12-14 0 0.475 0.440 0.480 - - 0 0 - 4.323 4.004 4.368 - - 0 - 0.00%
2021-12-13 0 0.475 0.440 0.475 - - 0 0 - 4.323 4.004 4.323 - - 0 - 0.00%
2021-12-10 0 0.475 0.440 0.475 0.480 0.480 4,000 1,920 0.4800 4.323 4.004 4.323 4.368 4.368 440 4.3683 -1.04%
2021-12-09 0 0.480 0.445 0.480 0.470 0.480 8,000 3,800 0.4750 4.368 4.050 4.368 4.277 4.368 879 4.3228 2.13%
2021-12-08 0 0.470 0.445 0.470 0.435 0.485 768,000 355,570 0.4630 4.277 4.050 4.277 3.959 4.414 84,391 4.2134 -1.05%
2021-12-07 0 0.475 0.435 0.485 - - 0 0 - 4.323 3.959 4.414 - - 0 - 0.00%
2021-12-06 0 0.475 0.435 0.475 0.470 0.480 502,000 237,960 0.4740 4.323 3.959 4.323 4.277 4.368 55,162 4.3139 0.00%
2021-12-03 0 0.475 0.420 0.480 0.440 0.475 504,000 233,380 0.4631 4.323 3.822 4.368 4.004 4.323 55,381 4.2141 7.95%
2021-12-02 0 0.440 0.415 0.455 0.410 0.440 638,000 272,010 0.4263 4.004 3.777 4.141 3.731 4.004 70,106 3.8800 6.02%
2021-12-01 0 0.415 0.400 0.415 - - 0 0 - 3.777 3.640 3.777 - - 0 - 0.00%
2021-11-30 0 0.415 0.400 0.415 0.390 0.425 642,000 264,250 0.4116 3.777 3.640 3.777 3.549 3.868 70,545 3.7458 3.75%
2021-11-29 0 0.400 0.390 0.400 0.400 0.415 112,000 44,930 0.4012 3.640 3.549 3.640 3.640 3.777 12,307 3.6508 -4.76%
2021-11-26 0 0.420 0.420 0.430 0.420 0.425 112,000 47,300 0.4223 3.822 3.822 3.913 3.822 3.868 12,307 3.8433 -1.18%
2021-11-25 0 0.425 0.425 0.445 0.420 0.450 988,000 428,180 0.4334 3.868 3.868 4.050 3.822 4.095 108,565 3.9440 -1.16%
2021-11-24 0 0.430 0.410 0.430 0.385 0.450 4,204,000 1,722,600 0.4098 3.913 3.731 3.913 3.504 4.095 461,951 3.7290 7.50%
2021-11-23 0 0.400 0.400 0.420 0.400 0.460 2,716,000 1,136,110 0.4183 3.640 3.640 3.822 3.640 4.186 298,444 3.8068 -6.98%
2021-11-22 0 0.430 0.410 0.430 0.410 0.460 1,436,000 609,710 0.4246 3.913 3.731 3.913 3.731 4.186 157,793 3.8640 2.38%
2021-11-19 0 0.420 0.400 0.420 0.365 0.465 4,706,000 1,923,640 0.4088 3.822 3.640 3.822 3.322 4.232 517,113 3.7200 -4.55%
2021-11-18 0 0.440 0.395 0.440 0.420 0.480 2,342,000 1,012,400 0.4323 4.004 3.595 4.004 3.822 4.368 257,348 3.9340 -6.38%
2021-11-17 0 0.470 0.450 0.470 0.455 0.485 866,000 399,390 0.4612 4.277 4.095 4.277 4.141 4.414 95,159 4.1971 -1.05%
2021-11-16 0 0.475 0.450 0.475 0.455 0.475 216,000 98,910 0.4579 4.323 4.095 4.323 4.141 4.323 23,735 4.1673 -1.04%
2021-11-15 0 0.480 0.455 0.480 0.445 0.480 36,000 16,480 0.4578 4.368 4.141 4.368 4.050 4.368 3,956 4.1660 -1.03%
2021-11-12 0 0.485 0.455 0.485 - - 0 0 - 4.414 4.141 4.414 - - 0 - 0.00%
2021-11-11 0 0.485 0.455 0.485 0.455 0.485 299,509 142,751 0.4766 4.414 4.141 4.414 4.141 4.414 32,911 4.3375 0.00%
2021-11-10 0 0.485 0.455 0.485 0.475 0.485 22,000 10,570 0.4805 4.414 4.141 4.414 4.323 4.414 2,417 4.3724 1.04%
2021-11-09 0 0.480 0.455 0.480 - - 0 0 - 4.368 4.141 4.368 - - 0 - 0.00%
2021-11-08 0 0.480 0.455 0.480 - - 0 0 - 4.368 4.141 4.368 - - 0 - 0.00%
2021-11-05 0 0.480 0.455 0.480 - - 0 0 - 4.368 4.141 4.368 - - 0 - 0.00%
2021-11-04 0 0.480 0.455 0.480 0.450 0.485 22,000 10,240 0.4655 4.368 4.141 4.368 4.095 4.414 2,417 4.2359 0.00%
2021-11-03 0 0.480 0.455 0.480 0.475 0.485 4,000 1,920 0.4800 4.368 4.141 4.368 4.323 4.414 440 4.3683 0.00%
2021-11-02 0 0.480 0.460 0.480 - - 0 0 - 4.368 4.186 4.368 - - 0 - 0.00%
2021-11-01 0 0.480 0.460 0.480 - - 40,000 19,200 0.4800 4.368 4.186 4.368 - - 4,395 4.3683 -1.03%
2021-10-29 0 0.485 0.460 0.485 - - 0 0 - 4.414 4.186 4.414 - - 0 - 0.00%
2021-10-28 0 0.485 0.460 0.485 - - 0 0 - 4.414 4.186 4.414 - - 0 - 0.00%
2021-10-27 0 0.485 0.460 0.485 - - 0 0 - 4.414 4.186 4.414 - - 0 - 0.00%
2021-10-26 0 0.485 0.460 0.485 - - 0 0 - 4.414 4.186 4.414 - - 0 - 0.00%
2021-10-25 0 0.485 0.465 0.485 - - 0 0 - 4.414 4.232 4.414 - - 0 - 0.00%
2021-10-22 0 0.485 0.465 0.485 0.490 0.490 2,000 980 0.4900 4.414 4.232 4.414 4.459 4.459 220 4.4593 -1.02%
2021-10-21 0 0.490 0.465 0.490 0.480 0.490 104,000 49,960 0.4804 4.459 4.232 4.459 4.368 4.459 11,428 4.3718 1.03%
2021-10-20 0 0.485 0.460 0.485 - - 0 0 - 4.414 4.186 4.414 - - 0 - 0.00%
2021-10-19 0 0.485 0.460 0.485 - - 0 0 - 4.414 4.186 4.414 - - 0 - -2.02%
2021-10-18 0 0.495 0.460 0.490 - - 0 0 - 4.505 4.186 4.459 - - 0 - 0.00%
2021-10-15 0 0.495 0.475 0.495 - - 0 0 - 4.505 4.323 4.505 - - 0 - 0.00%
2021-10-12 0 0.495 0.475 0.495 - - 0 0 - 4.505 4.323 4.505 - - 0 - 0.00%
2021-10-11 0 0.495 0.470 0.495 0.475 0.495 294,000 141,990 0.4830 4.505 4.277 4.505 4.323 4.505 32,306 4.3952 4.21%
2021-10-08 0 0.475 0.465 0.475 0.475 0.485 22,000 10,610 0.4823 4.323 4.232 4.323 4.323 4.414 2,417 4.3889 0.00%
2021-10-07 0 0.475 0.465 0.475 0.460 0.490 690,000 321,650 0.4662 4.323 4.232 4.323 4.186 4.459 75,820 4.2423 -3.06%
2021-10-06 0 0.490 0.470 0.490 0.470 0.500 1,302,000 621,950 0.4777 4.459 4.277 4.459 4.277 4.550 143,069 4.3472 -2.00%
2021-10-05 0 0.500 0.485 0.500 0.485 0.500 358,000 176,380 0.4927 4.550 4.414 4.550 4.414 4.550 39,338 4.4837 0.00%
2021-10-04 0 0.500 0.490 0.500 0.490 0.500 250,000 123,000 0.4920 4.550 4.459 4.550 4.459 4.550 27,471 4.4775 0.00%
2021-09-30 0 0.500 0.490 0.500 0.495 0.530 1,372,000 702,690 0.5122 4.550 4.459 4.550 4.505 4.823 150,760 4.6610 3.09%
2021-09-29 0 0.485 0.475 0.485 0.470 0.500 208,000 100,450 0.4829 4.414 4.323 4.414 4.277 4.550 22,856 4.3949 4.30%
2021-09-28 0 0.465 0.465 0.485 0.465 0.500 462,000 225,060 0.4871 4.232 4.232 4.414 4.232 4.550 50,766 4.4333 -1.06%
2021-09-27 0 0.470 0.455 0.470 0.470 0.470 200,000 94,000 0.4700 4.277 4.141 4.277 4.277 4.277 21,977 4.2772 -1.05%
2021-09-24 0 0.475 0.455 0.475 - - 0 0 - 4.323 4.141 4.323 - - 0 - 0.00%
2021-09-23 0 0.475 0.465 0.480 0.460 0.480 202,000 96,420 0.4773 4.323 4.232 4.368 4.186 4.368 22,197 4.3439 -1.04%
2021-09-21 0 0.480 0.455 0.485 0.480 0.485 400,000 192,330 0.4808 4.368 4.141 4.414 4.368 4.414 43,953 4.3758 3.23%
2021-09-20 0 0.465 0.465 0.485 0.455 0.495 822,000 396,020 0.4818 4.232 4.232 4.414 4.141 4.505 90,324 4.3844 -1.06%
2021-09-17 0 0.470 0.460 0.470 0.445 0.480 1,290,000 606,850 0.4704 4.277 4.186 4.277 4.050 4.368 141,750 4.2811 6.82%
2021-09-16 0 0.440 0.435 0.455 0.435 0.495 1,666,000 762,290 0.4576 4.004 3.959 4.141 3.959 4.505 183,066 4.1640 -12.00%
2021-09-15 0 0.500 0.470 0.500 0.470 0.500 1,630,000 793,790 0.4870 4.550 4.277 4.550 4.277 4.550 179,110 4.4318 4.17%
2021-09-14 0 0.480 0.450 0.480 - - 0 0 - 4.368 4.095 4.368 - - 0 - 0.00%
2021-09-13 0 0.480 0.455 0.480 0.480 0.485 300,000 144,220 0.4807 4.368 4.141 4.368 4.368 4.414 32,965 4.3749 0.00%
2021-09-10 0 0.480 0.460 0.480 0.440 0.490 550,000 254,630 0.4630 4.368 4.186 4.368 4.004 4.459 60,436 4.2132 2.13%
2021-09-09 0 0.470 0.440 0.470 0.445 0.475 246,000 116,570 0.4739 4.277 4.004 4.277 4.050 4.323 27,031 4.3124 -1.05%
2021-09-08 0 0.475 0.450 0.475 0.450 0.475 10,000 4,640 0.4640 4.323 4.095 4.323 4.095 4.323 1,099 4.2226 0.00%
2021-09-07 0 0.475 0.440 0.475 0.430 0.485 458,000 216,250 0.4722 4.323 4.004 4.323 3.913 4.414 50,327 4.2969 3.26%
2021-09-06 0 0.460 0.435 0.460 0.440 0.460 18,000 8,130 0.4517 4.186 3.959 4.186 4.004 4.186 1,978 4.1104 -2.13%
2021-09-03 0 0.470 0.440 0.470 0.420 0.475 590,000 266,680 0.4520 4.277 4.004 4.277 3.822 4.323 64,831 4.1134 1.08%
2021-09-02 0 0.465 0.420 0.465 0.450 0.480 402,000 182,470 0.4539 4.232 3.822 4.232 4.095 4.368 44,173 4.1308 1.09%
2021-09-01 0 0.460 0.420 0.460 0.460 0.460 8,000 3,680 0.4600 4.186 3.822 4.186 4.186 4.186 879 4.1862 0.00%
2021-08-31 0 0.460 0.415 0.460 0.480 0.480 10,000 4,800 0.4800 4.186 3.777 4.186 4.368 4.368 1,099 4.3683 0.00%
2021-08-30 0 0.460 0.435 0.460 0.390 0.465 476,000 213,270 0.4480 4.186 3.959 4.186 3.549 4.232 52,305 4.0775 6.98%
2021-08-27 0 0.430 0.415 0.430 0.415 0.475 764,000 332,800 0.4356 3.913 3.777 3.913 3.777 4.323 83,951 3.9642 -11.34%
2021-08-26 0 0.485 0.440 0.485 0.460 0.485 46,000 21,290 0.4628 4.414 4.004 4.414 4.186 4.414 5,055 4.2120 5.43%
2021-08-25 0 0.460 0.440 0.460 0.455 0.460 10,000 4,500 0.4500 4.186 4.004 4.186 4.141 4.186 1,099 4.0952 -1.08%
2021-08-24 0 0.465 0.440 0.465 0.480 0.480 12,000 5,760 0.4800 4.232 4.004 4.232 4.368 4.368 1,319 4.3683 1.09%
2021-08-23 0 0.460 0.440 0.460 0.465 0.465 6,000 2,790 0.4650 4.186 4.004 4.186 4.232 4.232 659 4.2317 0.00%
2021-08-20 0 0.460 0.435 0.460 0.450 0.460 8,000 3,620 0.4525 4.186 3.959 4.186 4.095 4.186 879 4.1180 -1.08%
2021-08-19 0 0.465 0.450 0.465 0.465 0.480 4,000 1,890 0.4725 4.232 4.095 4.232 4.232 4.368 440 4.3000 0.00%
2021-08-18 0 0.465 0.450 0.465 0.445 0.490 92,000 42,890 0.4662 4.232 4.095 4.232 4.050 4.459 10,109 4.2426 -1.06%
2021-08-17 0 0.470 0.455 0.470 0.440 0.470 320,000 143,960 0.4499 4.277 4.141 4.277 4.004 4.277 35,163 4.0941 -1.05%
2021-08-16 0 0.475 0.450 0.475 0.450 0.475 92,000 43,220 0.4698 4.323 4.095 4.323 4.095 4.323 10,109 4.2753 0.00%
2021-08-13 0 0.475 0.450 0.475 0.475 0.485 22,000 10,630 0.4832 4.323 4.095 4.323 4.323 4.414 2,417 4.3972 0.00%
2021-08-12 0 0.475 0.450 0.475 0.430 0.485 304,000 135,850 0.4469 4.323 4.095 4.323 3.913 4.414 33,405 4.0668 3.26%
2021-08-11 0 0.460 0.440 0.460 0.460 0.465 28,000 12,900 0.4607 4.186 4.004 4.186 4.186 4.232 3,077 4.1927 0.00%
2021-08-10 0 0.460 0.440 0.460 0.435 0.480 404,000 182,490 0.4517 4.186 4.004 4.186 3.959 4.368 44,393 4.1108 0.00%
2021-08-09 0 0.460 0.450 0.460 0.440 0.470 522,000 234,850 0.4499 4.186 4.095 4.186 4.004 4.277 57,359 4.0944 -5.15%
2021-08-06 0 0.485 0.455 0.485 0.480 0.485 6,000 2,900 0.4833 4.414 4.141 4.414 4.368 4.414 659 4.3986 3.19%
2021-08-05 0 0.470 0.455 0.470 0.470 0.470 14,000 6,580 0.4700 4.277 4.141 4.277 4.277 4.277 1,538 4.2772 -2.08%
2021-08-04 0 0.480 0.455 0.480 0.485 0.495 24,000 11,670 0.4863 4.368 4.141 4.368 4.414 4.505 2,637 4.4251 2.13%
2021-08-03 0 0.470 0.455 0.470 - - 0 0 - 4.277 4.141 4.277 - - 0 - -1.05%
2021-08-02 0 0.475 0.465 0.475 0.475 0.495 10,000 4,820 0.4820 4.323 4.232 4.323 4.323 4.505 1,099 4.3865 0.00%
2021-07-30 0 0.475 0.460 0.475 0.465 0.475 102,000 47,570 0.4664 4.323 4.186 4.323 4.232 4.323 11,208 4.2442 -1.04%
2021-07-29 0 0.480 0.450 0.480 0.455 0.485 126,000 58,900 0.4675 4.368 4.095 4.368 4.141 4.414 13,845 4.2541 3.23%
2021-07-28 0 0.465 0.455 0.465 0.455 0.490 290,000 134,400 0.4634 4.232 4.141 4.232 4.141 4.459 31,866 4.2176 -5.10%
2021-07-27 0 0.490 0.470 0.490 0.460 0.495 1,574,000 740,300 0.4703 4.459 4.277 4.459 4.186 4.505 172,957 4.2803 -1.01%
2021-07-26 0 0.495 0.480 0.495 0.480 0.500 686,000 332,230 0.4843 4.505 4.368 4.505 4.368 4.550 75,380 4.4074 0.00%
2021-07-23 0 0.495 0.480 0.495 0.495 0.495 72,000 35,640 0.4950 4.505 4.368 4.505 4.505 4.505 7,912 4.5048 -1.00%
2021-07-22 0 0.500 0.495 0.500 0.495 0.500 62,000 30,700 0.4952 4.550 4.505 4.550 4.505 4.550 6,813 4.5062 1.01%
2021-07-21 0 0.495 0.485 0.500 - - 0 0 - 4.505 4.414 4.550 - - 0 - 0.00%
2021-07-20 0 0.495 0.475 0.495 0.460 0.495 1,002,000 483,530 0.4826 4.505 4.323 4.505 4.186 4.505 110,103 4.3916 0.00%
2021-07-19 0 0.495 0.490 0.510 0.490 0.510 666,000 332,730 0.4996 4.505 4.459 4.641 4.459 4.641 73,183 4.5466 -4.81%
2021-07-16 0 0.520 0.495 0.520 0.480 0.550 3,280,000 1,667,330 0.5083 4.732 4.505 4.732 4.368 5.005 360,419 4.6261 8.33%
2021-07-15 0 0.480 0.460 0.480 0.480 0.480 52,000 24,960 0.4800 4.368 4.186 4.368 4.368 4.368 5,714 4.3683 0.00%
2021-07-14 0 0.480 0.460 0.480 0.480 0.495 112,000 54,230 0.4842 4.368 4.186 4.368 4.368 4.505 12,307 4.4064 0.00%
2021-07-13 0 0.480 0.465 0.490 0.450 0.490 2,608,000 1,198,360 0.4595 4.368 4.232 4.459 4.095 4.459 286,577 4.1816 -2.04%
2021-07-12 0 0.490 0.480 0.490 0.480 0.490 310,000 151,600 0.4890 4.459 4.368 4.459 4.368 4.459 34,064 4.4505 -1.01%
2021-07-09 0 0.495 0.490 0.495 - - 0 0 - 4.505 4.459 4.505 - - 0 - -1.00%
2021-07-08 0 0.500 0.480 0.500 0.495 0.500 350,000 173,950 0.4970 4.550 4.368 4.550 4.505 4.550 38,459 4.5230 -1.96%
2021-07-07 0 0.510 0.480 0.510 0.490 0.510 612,000 306,320 0.5005 4.641 4.368 4.641 4.459 4.641 67,249 4.5550 2.00%
2021-07-06 0 0.500 0.480 0.500 0.450 0.510 1,696,000 802,040 0.4729 4.550 4.368 4.550 4.095 4.641 186,363 4.3036 3.09%
2021-07-05 0 0.485 0.485 0.500 0.480 0.485 118,000 56,890 0.4821 4.414 4.414 4.550 4.368 4.414 12,966 4.3875 1.04%
2021-07-02 0 0.480 0.480 0.490 0.480 0.495 136,000 65,730 0.4833 4.368 4.368 4.459 4.368 4.505 14,944 4.3984 0.00%
2021-06-30 0 0.480 0.480 0.490 0.470 0.490 118,000 57,190 0.4847 4.368 4.368 4.459 4.277 4.459 12,966 4.4107 -4.00%
2021-06-29 0 0.500 0.480 0.500 0.490 0.500 52,000 25,500 0.4904 4.550 4.368 4.550 4.459 4.550 5,714 4.4628 0.00%
2021-06-28 0 0.500 0.490 0.500 0.490 0.500 32,000 15,700 0.4906 4.550 4.459 4.550 4.459 4.550 3,516 4.4649 2.04%
2021-06-25 0 0.490 0.465 0.490 0.490 0.490 110,000 53,900 0.4900 4.459 4.232 4.459 4.459 4.459 12,087 4.4593 0.00%
2021-06-24 0 0.490 0.485 0.490 0.490 0.490 52,000 25,480 0.4900 4.459 4.414 4.459 4.459 4.459 5,714 4.4593 0.00%
2021-06-23 0 0.490 0.485 0.495 0.485 0.490 292,000 142,700 0.4887 4.459 4.414 4.505 4.414 4.459 32,086 4.4474 1.03%
2021-06-22 0 0.485 0.475 0.490 0.485 0.500 340,000 166,950 0.4910 4.414 4.323 4.459 4.414 4.550 37,360 4.4686 -3.00%
2021-06-21 0 0.500 0.490 0.500 0.500 0.500 62,000 31,000 0.5000 4.550 4.459 4.550 4.550 4.550 6,813 4.5503 0.00%
2021-06-18 0 0.500 0.500 0.510 0.500 0.510 170,000 86,200 0.5071 4.550 4.550 4.641 4.550 4.641 18,680 4.6145 -1.96%
2021-06-17 0 0.510 0.500 0.510 0.500 0.510 102,000 51,520 0.5051 4.641 4.550 4.641 4.550 4.641 11,208 4.5967 2.00%
2021-06-16 0 0.500 0.485 0.500 0.495 0.500 42,000 20,800 0.4952 4.550 4.414 4.550 4.505 4.550 4,615 4.5069 0.00%
2021-06-15 0 0.500 0.490 0.500 - - 10,000 5,000 0.5000 4.550 4.459 4.550 - - 1,099 4.5503 -1.96%
2021-06-11 0 0.510 0.500 0.510 0.510 0.520 390,000 198,920 0.5101 4.641 4.550 4.641 4.641 4.732 42,855 4.6417 2.00%
2021-06-10 0 0.500 0.490 0.500 0.500 0.500 8,000 4,000 0.5000 4.550 4.459 4.550 4.550 4.550 879 4.5503 -1.96%
2021-06-09 0 0.510 0.495 0.510 0.500 0.510 96,000 48,240 0.5025 4.641 4.505 4.641 4.550 4.641 10,549 4.5730 0.00%
2021-06-08 0 0.510 0.495 0.510 0.500 0.510 94,000 47,040 0.5004 4.641 4.505 4.641 4.550 4.641 10,329 4.5541 2.00%
2021-06-07 0 0.500 0.495 0.510 0.500 0.500 200,000 100,000 0.5000 4.550 4.505 4.641 4.550 4.550 21,977 4.5503 -3.85%
2021-06-04 0 0.520 0.500 0.520 0.500 0.520 336,000 171,420 0.5102 4.732 4.550 4.732 4.550 4.732 36,921 4.6429 4.00%
2021-06-03 0 0.500 0.495 0.500 0.495 0.520 1,272,000 638,850 0.5022 4.550 4.505 4.550 4.505 4.732 139,772 4.5707 -5.66%
2021-06-02 0 0.530 0.510 0.520 0.510 0.530 914,000 472,680 0.5172 4.823 4.641 4.732 4.641 4.823 100,434 4.7064 0.00%
2021-06-01 0 0.530 0.500 0.530 0.500 0.530 1,102,000 568,520 0.5159 4.823 4.550 4.823 4.550 4.823 121,092 4.6949 6.00%
2021-05-31 0 0.500 0.495 0.510 0.490 0.500 452,000 224,280 0.4962 4.550 4.505 4.641 4.459 4.550 49,667 4.5156 -3.85%
2021-05-28 0 0.520 0.500 0.520 0.520 0.520 14,000 7,280 0.5200 4.732 4.550 4.732 4.732 4.732 1,538 4.7323 -1.89%
2021-05-27 0 0.530 0.510 0.530 0.510 0.540 742,000 383,180 0.5164 4.823 4.641 4.823 4.641 4.914 81,534 4.6997 6.00%
2021-05-26 0 0.500 0.495 0.520 0.495 0.540 566,000 285,140 0.5038 4.550 4.505 4.732 4.505 4.914 62,194 4.5847 0.00%
2021-05-25 0 0.500 0.495 0.500 0.495 0.500 368,000 183,780 0.4994 4.550 4.505 4.550 4.505 4.550 40,437 4.5448 -1.96%
2021-05-24 0 0.510 0.485 0.510 0.500 0.510 242,000 121,020 0.5001 4.641 4.414 4.641 4.550 4.641 26,592 4.5510 2.00%
2021-05-21 0 0.500 0.490 0.500 0.500 0.510 678,000 339,220 0.5003 4.550 4.459 4.550 4.550 4.641 74,501 4.5532 -3.85%
2021-05-20 0 0.520 0.500 0.520 0.510 0.530 58,000 29,640 0.5110 4.732 4.550 4.732 4.641 4.823 6,373 4.6507 4.00%
2021-05-18 0 0.500 0.500 0.510 0.500 0.520 306,000 155,240 0.5073 4.550 4.550 4.641 4.550 4.732 33,624 4.6169 -3.85%
2021-05-17 0 0.520 0.500 0.520 0.500 0.520 504,000 262,040 0.5199 4.732 4.550 4.732 4.550 4.732 55,381 4.7316 0.00%
2021-05-14 0 0.520 0.500 0.520 - - 0 0 - 4.732 4.550 4.732 - - 0 - 0.00%
2021-05-13 0 0.520 0.500 0.520 - - 0 0 - 4.732 4.550 4.732 - - 0 - 0.00%
2021-05-12 0 0.520 0.510 0.520 0.510 0.520 130,000 66,320 0.5102 4.732 4.641 4.732 4.641 4.732 14,285 4.6427 1.96%
2021-05-11 0 0.510 0.500 0.530 0.500 0.510 24,000 12,040 0.5017 4.641 4.550 4.823 4.550 4.641 2,637 4.5654 -1.92%
2021-05-10 0 0.520 0.500 0.520 - - 0 0 - 4.732 4.550 4.732 - - 0 - -1.89%
2021-05-07 0 0.530 0.510 0.530 0.520 0.530 44,000 22,900 0.5205 4.823 4.641 4.823 4.732 4.823 4,835 4.7364 0.00%
2021-05-06 0 0.530 0.520 0.530 0.500 0.540 898,000 465,540 0.5184 4.823 4.732 4.823 4.550 4.914 98,676 4.7179 6.00%
2021-05-05 0 0.500 0.495 0.510 0.495 0.540 1,104,000 559,830 0.5071 4.550 4.505 4.641 4.505 4.914 121,312 4.6148 -9.09%
2021-05-04 0 0.550 0.530 0.550 0.540 0.550 152,000 83,100 0.5467 5.005 4.823 5.005 4.914 5.005 16,702 4.9754 0.00%
2021-05-03 0 0.550 0.520 0.550 0.520 0.570 852,000 464,880 0.5456 5.005 4.732 5.005 4.732 5.187 93,621 4.9656 3.77%
2021-04-30 0 0.530 0.530 0.540 0.500 0.550 1,040,000 546,080 0.5251 4.823 4.823 4.914 4.550 5.005 114,279 4.7785 3.92%
2021-04-29 0 0.510 0.485 0.510 0.490 0.510 108,000 53,180 0.4924 4.641 4.414 4.641 4.459 4.641 11,867 4.4812 2.00%
2021-04-28 0 0.500 0.500 0.510 0.500 0.510 66,000 33,020 0.5003 4.550 4.550 4.641 4.550 4.641 7,252 4.5530 -1.96%
2021-04-27 0 0.510 0.495 0.520 0.495 0.510 76,000 38,110 0.5014 4.641 4.505 4.732 4.505 4.641 8,351 4.5634 2.00%
2021-04-26 0 0.500 0.500 0.520 0.500 0.520 62,000 31,520 0.5084 4.550 4.550 4.732 4.550 4.732 6,813 4.6266 -3.85%
2021-04-23 0 0.520 0.510 0.530 0.500 0.520 150,000 76,500 0.5100 4.732 4.641 4.823 4.550 4.732 16,483 4.6413 0.00%
2021-04-22 0 0.520 0.510 0.520 0.520 0.520 80,000 41,600 0.5200 4.732 4.641 4.732 4.732 4.732 8,791 4.7323 -1.89%
2021-04-21 0 0.530 0.510 0.530 0.500 0.540 914,000 476,260 0.5211 4.823 4.641 4.823 4.550 4.914 100,434 4.7420 -1.85%
2021-04-20 0 0.540 0.500 0.540 0.485 0.550 2,308,000 1,159,720 0.5025 4.914 4.550 4.914 4.414 5.005 253,612 4.5728 8.00%
2021-04-19 0 0.500 0.490 0.500 0.485 0.510 450,000 222,800 0.4951 4.550 4.459 4.550 4.414 4.641 49,448 4.5058 -1.96%
2021-04-16 0 0.510 0.510 0.520 0.480 0.520 1,278,000 630,750 0.4935 4.641 4.641 4.732 4.368 4.732 140,431 4.4915 6.25%
2021-04-15 0 0.480 0.480 0.500 0.465 0.500 1,186,000 577,790 0.4872 4.368 4.368 4.550 4.232 4.550 130,322 4.4336 -1.03%
2021-04-14 0 0.485 0.485 0.490 0.475 0.490 1,024,000 495,650 0.4840 4.414 4.414 4.459 4.323 4.459 112,521 4.4050 -1.02%
2021-04-13 0 0.490 0.485 0.490 0.490 0.500 86,000 42,790 0.4976 4.459 4.414 4.459 4.459 4.550 9,450 4.5280 0.00%
2021-04-12 0 0.490 0.480 0.490 0.480 0.510 202,000 99,160 0.4909 4.459 4.368 4.459 4.368 4.641 22,197 4.4674 -1.01%
2021-04-09 0 0.495 0.485 0.495 0.485 0.510 1,184,000 582,660 0.4921 4.505 4.414 4.505 4.414 4.641 130,102 4.4785 -2.94%
2021-04-08 0 0.510 0.500 0.510 0.500 0.530 614,000 310,960 0.5064 4.641 4.550 4.641 4.550 4.823 67,469 4.6090 -3.77%
2021-04-07 0 0.530 0.510 0.530 0.495 0.530 1,358,000 684,470 0.5040 4.823 4.641 4.823 4.505 4.823 149,222 4.5869 -1.85%
2021-04-01 0 0.540 0.520 0.540 0.520 0.550 582,000 312,600 0.5371 4.914 4.732 4.914 4.732 5.005 63,952 4.8880 -1.82%
2021-03-31 0 0.550 0.540 0.550 0.540 0.560 442,000 241,840 0.5471 5.005 4.914 5.005 4.914 5.096 48,569 4.9793 0.00%
2021-03-30 0 0.550 0.540 0.550 0.495 0.550 946,000 490,990 0.5190 5.005 4.914 5.005 4.505 5.005 103,950 4.7233 5.77%
2021-03-29 0 0.520 0.510 0.520 0.510 0.520 262,000 135,400 0.5168 4.732 4.641 4.732 4.641 4.732 28,790 4.7031 1.96%
2021-03-26 0 0.510 0.495 0.510 0.495 0.510 420,000 209,710 0.4993 4.641 4.505 4.641 4.505 4.641 46,151 4.5440 2.00%
2021-03-25 0 0.500 0.485 0.500 0.485 0.500 158,000 78,040 0.4939 4.550 4.414 4.550 4.414 4.550 17,362 4.4950 2.04%
2021-03-24 0 0.490 0.480 0.490 0.485 0.490 256,000 124,930 0.4880 4.459 4.368 4.459 4.414 4.459 28,130 4.4411 -1.01%
2021-03-23 0 0.495 0.485 0.495 0.480 0.500 222,000 109,340 0.4925 4.505 4.414 4.505 4.368 4.550 24,394 4.4822 0.00%
2021-03-22 0 0.495 0.485 0.495 0.495 0.495 74,000 36,380 0.4916 4.505 4.414 4.505 4.505 4.505 8,131 4.4740 0.00%
2021-03-19 0 0.495 0.480 0.495 0.480 0.495 712,000 344,400 0.4837 4.505 4.368 4.505 4.368 4.505 78,237 4.4020 0.00%
2021-03-18 0 0.495 0.485 0.500 0.485 0.500 36,000 17,530 0.4869 4.505 4.414 4.550 4.414 4.550 3,956 4.4315 -1.00%
2021-03-17 0 0.500 0.485 0.500 0.485 0.500 226,000 112,970 0.4999 4.550 4.414 4.550 4.414 4.550 24,834 4.5491 2.04%
2021-03-16 0 0.490 0.485 0.490 0.490 0.500 404,000 200,480 0.4962 4.459 4.414 4.459 4.459 4.550 44,393 4.5160 -1.01%
2021-03-15 0 0.495 0.475 0.495 0.490 0.495 170,000 83,450 0.4909 4.505 4.323 4.505 4.459 4.505 18,680 4.4673 1.02%
2021-03-12 0 0.490 0.490 0.510 0.490 0.510 920,000 453,540 0.4930 4.459 4.459 4.641 4.459 4.641 101,093 4.4864 -3.92%
2021-03-11 0 0.510 0.500 0.510 0.485 0.560 5,870,000 3,076,140 0.5240 4.641 4.550 4.641 4.414 5.096 645,017 4.7691 6.25%
2021-03-10 0 0.480 0.480 0.485 0.470 0.485 156,000 75,110 0.4815 4.368 4.368 4.414 4.277 4.414 17,142 4.3817 -1.03%
2021-03-09 0 0.485 0.480 0.485 0.465 0.485 243,000 115,650 0.4759 4.414 4.368 4.414 4.232 4.414 26,702 4.3312 0.00%
2021-03-08 0 0.485 0.480 0.485 0.470 0.485 74,000 35,580 0.4808 4.414 4.368 4.414 4.277 4.414 8,131 4.3756 1.04%
2021-03-05 0 0.480 0.475 0.480 0.460 0.485 534,000 254,340 0.4763 4.368 4.323 4.368 4.186 4.414 58,678 4.3345 -1.03%
2021-03-04 0 0.485 0.475 0.485 0.480 0.490 66,000 32,010 0.4850 4.414 4.323 4.414 4.368 4.459 7,252 4.4138 -1.02%
2021-03-03 0 0.490 0.485 0.490 0.480 0.490 1,042,000 506,850 0.4864 4.459 4.414 4.459 4.368 4.459 114,499 4.4267 1.03%
2021-03-02 0 0.485 0.480 0.485 0.485 0.485 34,000 16,490 0.4850 4.414 4.368 4.414 4.414 4.414 3,736 4.4138 -1.02%
2021-03-01 0 0.490 0.485 0.490 0.475 0.490 1,040,000 503,430 0.4841 4.459 4.414 4.459 4.323 4.459 114,279 4.4053 1.03%
2021-02-26 0 0.485 0.475 0.485 0.480 0.485 528,000 255,400 0.4837 4.414 4.323 4.414 4.368 4.414 58,019 4.4020 1.04%
2021-02-25 0 0.480 0.480 0.490 0.475 0.490 716,000 346,130 0.4834 4.368 4.368 4.459 4.323 4.459 78,677 4.3994 -2.04%
2021-02-24 0 0.490 0.485 0.490 0.475 0.490 1,544,000 742,850 0.4811 4.459 4.414 4.459 4.323 4.459 169,660 4.3785 1.03%
2021-02-23 0 0.485 0.485 0.495 0.485 0.495 280,000 137,020 0.4894 4.414 4.414 4.505 4.414 4.505 30,767 4.4534 -1.02%
2021-02-22 0 0.490 0.490 0.495 0.475 0.495 940,000 456,690 0.4858 4.459 4.459 4.505 4.323 4.505 103,291 4.4214 0.00%
2021-02-19 0 0.490 0.475 0.490 0.480 0.500 3,098,000 1,495,800 0.4828 4.459 4.323 4.459 4.368 4.550 340,420 4.3940 -2.00%
2021-02-18 0 0.500 0.490 0.500 0.490 0.510 788,000 389,030 0.4937 4.550 4.459 4.550 4.459 4.641 86,588 4.4929 0.00%
2021-02-17 0 0.500 0.490 0.500 0.485 0.510 414,000 205,420 0.4962 4.550 4.459 4.550 4.414 4.641 45,492 4.5155 2.04%
2021-02-16 0 0.490 0.480 0.490 0.480 0.500 460,000 224,530 0.4881 4.459 4.368 4.459 4.368 4.550 50,547 4.4420 -2.00%
2021-02-11 0 0.500 0.475 0.500 0.495 0.500 12,000 5,980 0.4983 4.550 4.323 4.550 4.505 4.550 1,319 4.5351 2.04%
2021-02-10 0 0.490 0.475 0.490 0.470 0.490 1,022,000 487,660 0.4772 4.459 4.323 4.459 4.277 4.459 112,301 4.3424 0.00%
2021-02-09 0 0.490 0.470 0.490 0.475 0.490 1,822,000 878,240 0.4820 4.459 4.277 4.459 4.323 4.459 200,208 4.3866 2.08%
2021-02-08 0 0.480 0.470 0.480 0.470 0.480 554,000 261,080 0.4713 4.368 4.277 4.368 4.277 4.368 60,876 4.2887 -1.03%
2021-02-05 0 0.485 0.480 0.485 0.450 0.485 2,640,000 1,234,560 0.4676 4.414 4.368 4.414 4.095 4.414 290,093 4.2557 0.00%
2021-02-04 0 0.485 0.475 0.485 - - 0 0 - 4.414 4.323 4.414 - - 0 - -1.02%
2021-02-03 0 0.490 0.465 0.490 0.475 0.490 1,478,000 704,920 0.4769 4.459 4.232 4.459 4.323 4.459 162,408 4.3404 2.08%
2021-02-02 0 0.480 0.470 0.480 0.460 0.485 736,000 348,770 0.4739 4.368 4.277 4.368 4.186 4.414 80,874 4.3125 1.05%
2021-02-01 0 0.475 0.470 0.480 0.455 0.480 32,000 15,260 0.4769 4.323 4.277 4.368 4.141 4.368 3,516 4.3398 -1.04%
2021-01-29 0 0.480 0.480 0.485 0.435 0.475 4,226,000 1,881,460 0.4452 4.368 4.368 4.414 3.959 4.323 464,369 4.0517 0.00%
2021-01-28 0 0.480 0.470 0.480 0.465 0.480 376,000 178,110 0.4737 4.368 4.277 4.368 4.232 4.368 41,316 4.3109 0.00%
2021-01-27 0 0.480 0.475 0.480 0.470 0.490 28,000 13,380 0.4779 4.368 4.323 4.368 4.277 4.459 3,077 4.3488 0.00%
2021-01-26 0 0.480 0.465 0.480 0.460 0.480 1,060,000 494,580 0.4666 4.368 4.232 4.368 4.186 4.368 116,477 4.2462 0.00%
2021-01-25 0 0.480 0.470 0.480 0.470 0.490 586,000 282,770 0.4825 4.368 4.277 4.368 4.277 4.459 64,392 4.3914 -3.03%
2021-01-22 0 0.495 0.490 0.495 0.495 0.500 374,000 185,110 0.4949 4.505 4.459 4.505 4.505 4.550 41,097 4.5043 1.02%
2021-01-21 0 0.490 0.490 0.500 0.475 0.510 1,406,000 694,100 0.4937 4.459 4.459 4.550 4.323 4.641 154,497 4.4927 1.03%
2021-01-20 0 0.485 0.480 0.485 0.460 0.485 2,716,000 1,281,780 0.4719 4.414 4.368 4.414 4.186 4.414 298,444 4.2949 3.19%
2021-01-19 0 0.470 0.460 0.470 0.455 0.470 3,364,000 1,563,970 0.4649 4.277 4.186 4.277 4.141 4.277 369,649 4.2310 2.17%
2021-01-18 0 0.460 0.455 0.465 0.440 0.465 3,008,000 1,378,860 0.4584 4.186 4.141 4.232 4.004 4.232 330,530 4.1717 1.10%
2021-01-15 0 0.455 0.440 0.455 0.440 0.455 122,000 54,350 0.4455 4.141 4.004 4.141 4.004 4.141 13,406 4.0542 0.00%
2021-01-14 0 0.455 0.440 0.455 0.440 0.455 288,000 128,580 0.4465 4.141 4.004 4.141 4.004 4.141 31,647 4.0630 0.00%
2021-01-13 0 0.455 0.440 0.455 0.445 0.455 496,000 223,260 0.4501 4.141 4.004 4.141 4.050 4.141 54,502 4.0963 0.00%
2021-01-12 0 0.455 0.440 0.455 0.435 0.455 398,000 177,490 0.4460 4.141 4.004 4.141 3.959 4.141 43,734 4.0584 3.41%
2021-01-11 0 0.440 0.440 0.460 0.440 0.455 486,000 220,220 0.4531 4.004 4.004 4.186 4.004 4.141 53,403 4.1237 -2.22%
2021-01-08 0 0.450 0.450 0.460 0.445 0.465 512,000 232,820 0.4547 4.095 4.095 4.186 4.050 4.232 56,260 4.1383 -2.17%
2021-01-07 0 0.460 0.460 0.480 0.460 0.480 458,000 216,460 0.4726 4.186 4.186 4.368 4.186 4.368 50,327 4.3011 -1.08%
2021-01-06 0 0.465 0.465 0.475 0.460 0.490 3,296,000 1,556,030 0.4721 4.232 4.232 4.323 4.186 4.459 362,177 4.2963 0.00%
2021-01-05 0 0.465 0.465 0.475 0.440 0.470 3,670,000 1,686,700 0.4596 4.232 4.232 4.323 4.004 4.277 403,273 4.1825 3.33%
2021-01-04 0 0.450 0.440 0.450 0.435 0.450 876,000 390,450 0.4457 4.095 4.004 4.095 3.959 4.095 96,258 4.0563 1.12%
2020-12-31 0 0.445 0.440 0.455 0.430 0.455 2,182,000 982,460 0.4503 4.050 4.004 4.141 3.913 4.141 239,766 4.0976 -2.20%
2020-12-30 0 0.455 0.445 0.455 0.420 0.455 3,594,000 1,570,600 0.4370 4.141 4.050 4.141 3.822 4.141 394,922 3.9770 8.33%
2020-12-29 0 0.420 0.420 0.425 0.400 0.420 1,418,000 587,140 0.4141 3.822 3.822 3.868 3.640 3.822 155,815 3.7682 0.00%
2020-12-28 0 0.420 0.410 0.420 0.400 0.425 2,460,000 1,009,410 0.4103 3.822 3.731 3.822 3.640 3.868 270,314 3.7342 2.44%
2020-12-24 0 0.410 0.395 0.410 0.395 0.410 108,000 44,160 0.4089 3.731 3.595 3.731 3.595 3.731 11,867 3.7211 6.49%
2020-12-23 0 0.385 0.385 0.395 0.380 0.385 350,000 134,550 0.3844 3.504 3.504 3.595 3.458 3.504 38,459 3.4985 -1.28%
2020-12-22 0 0.390 0.390 0.395 0.385 0.390 194,000 75,440 0.3889 3.549 3.549 3.595 3.504 3.549 21,317 3.5389 -3.70%
2020-12-21 0 0.405 0.385 0.405 0.405 0.405 138,000 55,890 0.4050 3.686 3.504 3.686 3.686 3.686 15,164 3.6857 -1.22%
2020-12-18 0 0.410 0.385 0.410 0.410 0.415 370,000 152,550 0.4123 3.731 3.504 3.731 3.731 3.777 40,657 3.7521 3.80%
2020-12-17 0 0.395 0.395 0.400 0.395 0.415 824,000 334,340 0.4058 3.595 3.595 3.640 3.595 3.777 90,544 3.6926 -1.25%
2020-12-16 0 0.400 0.390 0.405 0.400 0.400 538,000 215,200 0.4000 3.640 3.549 3.686 3.640 3.640 59,117 3.6402 2.56%
2020-12-15 0 0.390 0.390 0.405 0.380 0.400 616,000 240,330 0.3901 3.549 3.549 3.686 3.458 3.640 67,688 3.5505 -2.50%
2020-12-14 0 0.400 0.395 0.410 - - 0 0 - 3.640 3.595 3.731 - - 0 - 0.00%
2020-12-11 0 0.400 0.390 0.405 0.400 0.400 74,000 29,600 0.4000 3.640 3.549 3.686 3.640 3.640 8,131 3.6402 2.56%
2020-12-10 0 0.390 0.380 0.395 0.380 0.400 290,000 113,090 0.3900 3.549 3.458 3.595 3.458 3.640 31,866 3.5489 -2.50%
2020-12-09 0 0.400 0.375 0.405 0.385 0.405 134,000 54,230 0.4047 3.640 3.413 3.686 3.504 3.686 14,724 3.6830 -1.23%
2020-12-08 0 0.405 0.360 0.405 0.405 0.410 306,000 124,460 0.4067 3.686 3.276 3.686 3.686 3.731 33,624 3.7015 0.00%
2020-12-07 0 0.405 0.380 0.405 - - 0 0 - 3.686 3.458 3.686 - - 0 - -1.22%
2020-12-04 0 0.410 0.380 0.410 0.410 0.410 230,000 94,300 0.4100 3.731 3.458 3.731 3.731 3.731 25,273 3.7312 2.50%
2020-12-03 0 0.400 0.400 0.405 0.375 0.400 964,000 377,060 0.3911 3.640 3.640 3.686 3.413 3.640 105,928 3.5596 1.27%
2020-12-02 0 0.395 0.390 0.400 0.395 0.400 730,000 290,900 0.3985 3.595 3.549 3.640 3.595 3.640 80,215 3.6265 -1.25%
2020-12-01 0 0.400 0.400 0.405 0.395 0.405 2,020,000 807,520 0.3998 3.640 3.640 3.686 3.595 3.686 221,965 3.6380 -2.44%
2020-11-30 0 0.410 0.395 0.410 0.410 0.410 102,000 41,820 0.4100 3.731 3.595 3.731 3.731 3.731 11,208 3.7312 -1.20%
2020-11-27 0 0.415 0.390 0.420 0.410 0.415 590,000 243,980 0.4135 3.777 3.549 3.822 3.731 3.777 64,831 3.7633 2.47%
2020-11-26 0 0.405 0.405 0.410 0.400 0.405 242,000 97,220 0.4017 3.686 3.686 3.731 3.640 3.686 26,592 3.6560 3.85%
2020-11-25 0 0.390 0.380 0.400 0.390 0.400 56,000 21,860 0.3904 3.549 3.458 3.640 3.549 3.640 6,153 3.5525 -4.88%
2020-11-24 0 0.410 0.390 0.410 0.385 0.415 1,362,000 539,160 0.3959 3.731 3.549 3.731 3.504 3.777 149,662 3.6025 5.13%
2020-11-23 0 0.390 0.390 0.400 0.390 0.400 6,000 2,360 0.3933 3.549 3.549 3.640 3.549 3.640 659 3.5795 -4.88%
2020-11-20 0 0.410 0.395 0.410 0.385 0.415 756,000 305,040 0.4035 3.731 3.595 3.731 3.504 3.777 83,072 3.6720 1.23%
2020-11-19 0 0.405 0.390 0.405 0.400 0.420 598,000 242,770 0.4060 3.686 3.549 3.686 3.640 3.822 65,710 3.6945 0.00%
2020-11-18 0 0.405 0.405 0.410 0.400 0.430 2,324,000 957,150 0.4119 3.686 3.686 3.731 3.640 3.913 255,370 3.7481 -1.22%
2020-11-17 0 0.410 0.405 0.415 0.400 0.420 1,868,000 764,590 0.4093 3.731 3.686 3.777 3.640 3.822 205,263 3.7249 -4.65%
2020-11-16 0 0.430 0.420 0.435 0.420 0.445 212,000 90,160 0.4253 3.913 3.822 3.959 3.822 4.050 23,295 3.8703 -3.37%
2020-11-13 0 0.445 0.425 0.445 0.420 0.450 172,000 75,200 0.4372 4.050 3.868 4.050 3.822 4.095 18,900 3.9788 1.14%
2020-11-12 0 0.440 0.420 0.440 0.440 0.440 40,000 17,600 0.4400 4.004 3.822 4.004 4.004 4.004 4,395 4.0042 0.00%
2020-11-11 0 0.440 0.420 0.440 0.430 0.440 242,000 105,180 0.4346 4.004 3.822 4.004 3.913 4.004 26,592 3.9553 1.15%
2020-11-10 0 0.435 0.420 0.435 0.420 0.435 98,000 41,810 0.4266 3.959 3.822 3.959 3.822 3.959 10,769 3.8826 1.16%
2020-11-09 0 0.430 0.420 0.430 0.420 0.430 482,000 203,760 0.4227 3.913 3.822 3.913 3.822 3.913 52,964 3.8471 -1.15%
2020-11-06 0 0.435 0.420 0.440 0.415 0.435 426,000 179,810 0.4221 3.959 3.822 4.004 3.777 3.959 46,810 3.8412 -2.25%
2020-11-05 0 0.445 0.425 0.445 0.420 0.445 186,000 79,590 0.4279 4.050 3.868 4.050 3.822 4.050 20,438 3.8941 5.95%
2020-11-04 0 0.420 0.410 0.425 - - 0 0 - 3.822 3.731 3.868 - - 0 - 0.00%
2020-11-03 0 0.420 0.410 0.425 0.410 0.430 290,000 121,990 0.4207 3.822 3.731 3.868 3.731 3.913 31,866 3.8282 -2.33%
2020-11-02 0 0.430 0.410 0.435 0.410 0.435 336,000 141,330 0.4206 3.913 3.731 3.959 3.731 3.959 36,921 3.8279 0.00%
2020-10-30 0 0.430 0.425 0.430 0.425 0.440 440,000 191,230 0.4346 3.913 3.868 3.913 3.868 4.004 48,349 3.9552 -4.44%
2020-10-29 0 0.450 0.445 0.450 0.430 0.450 566,000 244,950 0.4328 4.095 4.050 4.095 3.913 4.095 62,194 3.9385 -2.17%
2020-10-28 0 0.460 0.440 0.460 0.440 0.460 50,000 22,550 0.4510 4.186 4.004 4.186 4.004 4.186 5,494 4.1043 3.37%
2020-10-27 0 0.445 0.430 0.445 0.430 0.445 380,000 165,360 0.4352 4.050 3.913 4.050 3.913 4.050 41,756 3.9602 0.00%
2020-10-23 0 0.445 0.440 0.445 0.425 0.450 1,174,000 521,970 0.4446 4.050 4.004 4.050 3.868 4.095 129,003 4.0462 1.14%
2020-10-22 0 0.440 0.430 0.440 0.440 0.440 32,000 14,080 0.4400 4.004 3.913 4.004 4.004 4.004 3,516 4.0042 0.00%
2020-10-21 0 0.440 0.430 0.450 0.420 0.440 54,000 23,440 0.4341 4.004 3.913 4.095 3.822 4.004 5,934 3.9503 2.33%
2020-10-20 0 0.430 0.430 0.445 0.425 0.445 334,000 146,410 0.4384 3.913 3.913 4.050 3.868 4.050 36,701 3.9892 0.00%
2020-10-19 0 0.430 0.430 0.445 0.425 0.445 372,000 159,520 0.4288 3.913 3.913 4.050 3.868 4.050 40,877 3.9025 -1.15%
2020-10-16 0 0.435 0.435 0.450 0.435 0.450 78,000 34,760 0.4456 3.959 3.959 4.095 3.959 4.095 8,571 4.0556 -1.14%
2020-10-15 0 0.440 0.430 0.450 0.430 0.450 286,000 124,600 0.4357 4.004 3.913 4.095 3.913 4.095 31,427 3.9648 -6.38%
2020-10-14 0 0.470 0.430 0.470 0.445 0.470 312,000 140,710 0.4510 4.277 3.913 4.277 4.050 4.277 34,284 4.1043 5.62%
2020-10-12 0 0.445 0.440 0.450 0.435 0.465 282,000 125,730 0.4459 4.050 4.004 4.095 3.959 4.232 30,987 4.0575 -1.11%
2020-10-09 0 0.450 0.415 0.450 0.445 0.450 32,000 14,310 0.4472 4.095 3.777 4.095 4.050 4.095 3,516 4.0696 0.00%
2020-10-08 0 0.450 0.430 0.460 0.430 0.460 250,000 109,210 0.4368 4.095 3.913 4.186 3.913 4.186 27,471 3.9755 -1.10%
2020-10-07 0 0.455 0.440 0.460 0.440 0.455 148,000 65,690 0.4439 4.141 4.004 4.186 4.004 4.141 16,263 4.0393 -3.19%
2020-10-06 0 0.470 0.430 0.470 0.470 0.470 36,000 16,920 0.4700 4.277 3.913 4.277 4.277 4.277 3,956 4.2772 0.00%
2020-10-05 0 0.470 0.430 0.480 0.470 0.470 22,000 10,340 0.4700 4.277 3.913 4.368 4.277 4.277 2,417 4.2772 1.08%
2020-09-30 0 0.465 0.430 0.465 0.465 0.470 34,000 15,820 0.4653 4.232 3.913 4.232 4.232 4.277 3,736 4.2344 2.20%
2020-09-29 0 0.455 0.430 0.455 0.435 0.460 92,000 40,680 0.4422 4.141 3.913 4.141 3.959 4.186 10,109 4.0240 1.11%
2020-09-28 0 0.450 0.430 0.450 0.430 0.465 28,000 12,260 0.4379 4.095 3.913 4.095 3.913 4.232 3,077 3.9847 0.00%
2020-09-25 0 0.450 0.440 0.450 0.450 0.450 352,000 158,400 0.4500 4.095 4.004 4.095 4.095 4.095 38,679 4.0952 -1.10%
2020-09-24 0 0.455 0.450 0.460 0.450 0.455 450,000 203,450 0.4521 4.141 4.095 4.186 4.095 4.141 49,448 4.1145 -5.21%
2020-09-23 0 0.480 0.460 0.485 0.450 0.495 1,412,000 680,170 0.4817 4.368 4.186 4.414 4.095 4.505 155,156 4.3838 -3.03%
2020-09-22 0 0.495 0.485 0.495 0.470 0.495 626,000 306,030 0.4889 4.505 4.414 4.505 4.277 4.505 68,787 4.4489 0.00%
2020-09-21 0 0.495 0.490 0.495 0.435 0.500 1,334,000 654,040 0.4903 4.505 4.459 4.505 3.959 4.550 146,585 4.4619 5.32%
2020-09-18 0 0.470 0.470 0.480 0.450 0.470 930,000 428,220 0.4605 4.277 4.277 4.368 4.095 4.277 102,192 4.1904 6.82%
2020-09-17 0 0.440 0.435 0.450 0.440 0.460 670,000 305,400 0.4558 4.004 3.959 4.095 4.004 4.186 73,622 4.1482 -2.22%
2020-09-16 0 0.450 0.445 0.450 0.420 0.455 1,370,000 602,220 0.4396 4.095 4.050 4.095 3.822 4.141 150,541 4.0004 3.45%
2020-09-15 0 0.435 0.425 0.435 0.415 0.435 438,000 186,500 0.4258 3.959 3.868 3.959 3.777 3.959 48,129 3.8750 4.82%
2020-09-14 0 0.415 0.405 0.430 0.415 0.430 216,000 90,630 0.4196 3.777 3.686 3.913 3.777 3.913 23,735 3.8184 2.47%
2020-09-11 0 0.405 0.400 0.405 0.400 0.410 562,000 225,740 0.4017 3.686 3.640 3.686 3.640 3.731 61,755 3.6554 1.25%
2020-09-10 0 0.400 0.390 0.400 0.390 0.410 270,000 107,910 0.3997 3.640 3.549 3.640 3.549 3.731 29,669 3.6372 -3.61%
2020-09-09 0 0.415 0.400 0.420 0.415 0.415 326,000 135,290 0.4150 3.777 3.640 3.822 3.777 3.777 35,822 3.7767 0.00%
2020-09-08 0 0.415 0.415 0.425 0.415 0.425 72,000 30,560 0.4244 3.777 3.777 3.868 3.777 3.868 7,912 3.8627 -2.35%
2020-09-07 0 0.425 0.400 0.440 0.425 0.440 124,000 53,020 0.4276 3.868 3.640 4.004 3.868 4.004 13,626 3.8912 -3.41%
2020-09-04 0 0.440 0.435 0.455 0.440 0.455 50,000 22,570 0.4514 4.004 3.959 4.141 4.004 4.141 5,494 4.1080 -4.35%
2020-09-03 0 0.460 0.445 0.460 0.460 0.465 216,000 99,370 0.4600 4.186 4.050 4.186 4.186 4.232 23,735 4.1867 2.22%
2020-09-02 0 0.450 0.440 0.450 0.435 0.450 348,000 156,210 0.4489 4.095 4.004 4.095 3.959 4.095 38,240 4.0850 1.12%
2020-09-01 0 0.445 0.440 0.460 0.440 0.460 464,000 210,450 0.4536 4.050 4.004 4.186 4.004 4.186 50,986 4.1276 2.30%
2020-08-31 0 0.435 0.435 0.445 0.435 0.445 180,000 78,530 0.4363 3.959 3.959 4.050 3.959 4.050 19,779 3.9704 -1.14%
2020-08-28 0 0.440 0.440 0.445 0.440 0.450 1,128,000 499,700 0.4430 4.004 4.004 4.050 4.004 4.095 123,949 4.0315 1.15%
2020-08-27 0 0.435 0.430 0.435 0.430 0.435 1,080,000 468,080 0.4334 3.959 3.913 3.959 3.913 3.959 118,674 3.9442 1.16%
2020-08-26 0 0.430 0.430 0.440 0.425 0.440 884,000 383,720 0.4341 3.913 3.913 4.004 3.868 4.004 97,137 3.9503 -2.27%
2020-08-25 0 0.440 0.440 0.450 0.425 0.440 434,000 188,990 0.4355 4.004 4.004 4.095 3.868 4.004 47,690 3.9629 3.53%
2020-08-24 0 0.425 0.425 0.430 0.420 0.430 156,000 65,560 0.4203 3.868 3.868 3.913 3.822 3.913 17,142 3.8246 -1.16%
2020-08-21 0 0.430 0.430 0.435 0.425 0.455 1,552,000 681,160 0.4389 3.913 3.913 3.959 3.868 4.141 170,540 3.9941 -5.49%
2020-08-20 0 0.455 0.445 0.455 0.435 0.500 6,124,000 2,830,250 0.4622 4.141 4.050 4.141 3.959 4.550 672,928 4.2059 12.35%
2020-08-19 0 0.405 0.395 0.420 - - 0 0 - 3.686 3.595 3.822 - - 0 - 0.00%
2020-08-18 0 0.405 0.390 0.405 - - 0 0 - 3.686 3.549 3.686 - - 0 - -1.22%
2020-08-17 0 0.410 0.390 0.420 0.390 0.410 210,000 83,970 0.3999 3.731 3.549 3.822 3.549 3.731 23,076 3.6389 1.23%
2020-08-14 0 0.405 0.405 0.420 0.405 0.405 120,000 48,600 0.4050 3.686 3.686 3.822 3.686 3.686 13,186 3.6857 1.25%
2020-08-13 0 0.400 0.400 0.420 0.400 0.415 222,000 89,570 0.4035 3.640 3.640 3.822 3.640 3.777 24,394 3.6718 -2.44%
2020-08-12 0 0.410 0.395 0.415 0.410 0.410 14,000 5,740 0.4100 3.731 3.595 3.777 3.731 3.731 1,538 3.7312 0.00%
2020-08-11 0 0.410 0.410 0.420 0.405 0.415 134,000 54,910 0.4098 3.731 3.731 3.822 3.686 3.777 14,724 3.7292 1.23%
2020-08-10 0 0.405 0.380 0.420 0.405 0.410 200,000 81,500 0.4075 3.686 3.458 3.822 3.686 3.731 21,977 3.7085 -2.41%
2020-08-07 0 0.415 0.410 0.420 0.415 0.420 260,000 107,930 0.4151 3.777 3.731 3.822 3.777 3.822 28,570 3.7778 0.00%
2020-08-06 0 0.415 0.410 0.420 0.415 0.420 36,000 14,960 0.4156 3.777 3.731 3.822 3.777 3.822 3,956 3.7818 1.22%
2020-08-05 0 0.410 0.400 0.420 0.410 0.420 514,000 212,780 0.4140 3.731 3.640 3.822 3.731 3.822 56,480 3.7673 -1.20%
2020-08-04 0 0.415 0.415 0.425 0.410 0.420 240,000 99,580 0.4149 3.777 3.777 3.868 3.731 3.822 26,372 3.7760 -1.19%
2020-08-03 0 0.420 0.420 0.435 0.400 0.430 182,000 76,940 0.4227 3.822 3.822 3.959 3.640 3.913 19,999 3.8472 -3.45%
2020-07-31 0 0.435 0.415 0.435 0.420 0.435 166,000 71,370 0.4299 3.959 3.777 3.959 3.822 3.959 18,241 3.9127 1.16%
2020-07-30 0 0.430 0.415 0.435 0.420 0.430 54,000 22,720 0.4207 3.913 3.777 3.959 3.822 3.913 5,934 3.8290 -1.15%
2020-07-29 0 0.435 0.410 0.440 0.410 0.440 80,000 33,900 0.4238 3.959 3.731 4.004 3.731 4.004 8,791 3.8563 3.57%
2020-07-28 0 0.420 0.405 0.430 0.410 0.440 242,000 104,440 0.4316 3.822 3.686 3.913 3.731 4.004 26,592 3.9275 -3.45%
2020-07-27 0 0.435 0.415 0.445 - - 0 0 - 3.959 3.777 4.050 - - 0 - 0.00%
2020-07-24 0 0.435 0.410 0.455 0.405 0.445 406,000 166,280 0.4096 3.959 3.731 4.141 3.686 4.050 44,613 3.7272 3.57%
2020-07-23 0 0.420 0.415 0.460 0.415 0.440 428,000 178,640 0.4174 3.822 3.777 4.186 3.777 4.004 47,030 3.7984 0.00%
2020-07-22 0 0.420 0.400 0.420 0.420 0.420 200,000 84,000 0.4200 3.822 3.640 3.822 3.822 3.822 21,977 3.8222 -2.33%
2020-07-21 0 0.430 0.430 0.460 0.430 0.450 322,000 139,430 0.4330 3.913 3.913 4.186 3.913 4.095 35,383 3.9406 -1.15%
2020-07-20 0 0.435 0.430 0.445 0.435 0.435 64,000 27,840 0.4350 3.959 3.913 4.050 3.959 3.959 7,033 3.9587 -5.43%
2020-07-17 0 0.460 0.420 0.460 0.450 0.465 52,000 23,450 0.4510 4.186 3.822 4.186 4.095 4.232 5,714 4.1040 4.55%
2020-07-16 0 0.440 0.420 0.440 0.410 0.445 154,000 67,030 0.4353 4.004 3.822 4.004 3.731 4.050 16,922 3.9611 0.00%
2020-07-15 0 0.440 0.410 0.445 0.395 0.440 254,000 103,460 0.4073 4.004 3.731 4.050 3.595 4.004 27,910 3.7069 4.76%
2020-07-14 0 0.420 0.420 0.430 0.420 0.440 150,000 64,000 0.4267 3.822 3.822 3.913 3.822 4.004 16,483 3.8829 -7.69%
2020-07-13 0 0.455 0.410 0.455 0.440 0.460 398,000 180,410 0.4533 4.141 3.731 4.141 4.004 4.186 43,734 4.1252 1.11%
2020-07-10 0 0.450 0.440 0.450 0.440 0.450 174,000 76,600 0.4402 4.095 4.004 4.095 4.004 4.095 19,120 4.0063 0.00%
2020-07-09 0 0.450 0.450 0.470 0.450 0.455 258,000 116,120 0.4501 4.095 4.095 4.277 4.095 4.141 28,350 4.0959 0.00%
2020-07-08 0 0.450 0.440 0.450 0.440 0.450 8,000 3,560 0.4450 4.095 4.004 4.095 4.004 4.095 879 4.0497 2.27%
2020-07-07 0 0.440 0.435 0.440 0.440 0.470 1,094,000 490,790 0.4486 4.004 3.959 4.004 4.004 4.277 120,213 4.0827 -7.37%
2020-07-06 0 0.475 0.460 0.475 0.460 0.475 126,000 58,260 0.4624 4.323 4.186 4.323 4.186 4.323 13,845 4.2079 0.00%
2020-07-03 0 0.475 0.460 0.475 0.450 0.475 418,000 191,400 0.4579 4.323 4.186 4.323 4.095 4.323 45,931 4.1671 3.26%
2020-07-02 0 0.460 0.455 0.460 0.450 0.465 468,000 214,150 0.4576 4.186 4.141 4.186 4.095 4.232 51,426 4.1643 0.00%
2020-06-30 0 0.460 0.460 0.465 0.460 0.480 350,000 163,930 0.4684 4.186 4.186 4.232 4.186 4.368 38,459 4.2624 -4.17%
2020-06-29 0 0.480 0.465 0.480 0.460 0.480 744,000 349,100 0.4692 4.368 4.232 4.368 4.186 4.368 81,753 4.2702 -1.03%
2020-06-26 0 0.485 0.470 0.485 0.460 0.485 452,000 212,720 0.4706 4.414 4.277 4.414 4.186 4.414 49,667 4.2829 0.00%
2020-06-24 0 0.485 0.460 0.485 0.465 0.485 482,000 225,690 0.4682 4.414 4.186 4.414 4.232 4.414 52,964 4.2612 2.11%
2020-06-23 0 0.475 0.455 0.475 0.470 0.480 582,000 275,610 0.4736 4.323 4.141 4.323 4.277 4.368 63,952 4.3096 -1.04%
2020-06-22 0 0.480 0.455 0.480 0.475 0.480 516,000 245,170 0.4751 4.368 4.141 4.368 4.323 4.368 56,700 4.3240 -1.03%
2020-06-19 0 0.485 0.465 0.485 0.465 0.485 508,000 243,080 0.4785 4.414 4.232 4.414 4.232 4.414 55,821 4.3546 0.00%
2020-06-18 0 0.485 0.475 0.485 0.460 0.485 606,000 289,160 0.4772 4.414 4.323 4.414 4.186 4.414 66,590 4.3424 3.19%
2020-06-17 0 0.470 0.455 0.470 0.460 0.490 582,000 271,630 0.4667 4.277 4.141 4.277 4.186 4.459 63,952 4.2474 -5.05%
2020-06-16 0 0.495 0.465 0.495 0.480 0.495 420,000 202,820 0.4829 4.505 4.232 4.505 4.368 4.505 46,151 4.3947 3.13%
2020-06-15 0 0.480 0.465 0.480 0.470 0.495 666,000 320,200 0.4808 4.368 4.232 4.368 4.277 4.505 73,183 4.3754 -3.03%
2020-06-12 0 0.495 0.460 0.495 0.460 0.495 1,658,000 789,690 0.4763 4.505 4.186 4.505 4.186 4.505 182,187 4.3345 2.06%
2020-06-11 0 0.485 0.475 0.480 0.470 0.490 1,266,000 608,050 0.4803 4.414 4.323 4.368 4.277 4.459 139,113 4.3709 0.00%
2020-06-10 0 0.485 0.465 0.485 0.465 0.490 1,004,000 478,030 0.4761 4.414 4.232 4.414 4.232 4.459 110,323 4.3330 1.04%
2020-06-09 0 0.480 0.450 0.480 0.450 0.480 326,000 154,750 0.4747 4.368 4.095 4.368 4.095 4.368 35,822 4.3200 0.00%
2020-06-08 0 0.480 0.455 0.480 0.460 0.480 112,000 52,070 0.4649 4.368 4.141 4.368 4.186 4.368 12,307 4.2309 -3.03%
2020-06-05 0 0.495 0.490 0.495 0.480 0.495 262,000 128,560 0.4907 4.505 4.459 4.505 4.368 4.505 28,790 4.4655 5.32%
2020-06-04 0 0.470 0.450 0.470 0.470 0.470 16,000 7,520 0.4700 4.277 4.095 4.277 4.277 4.277 1,758 4.2772 -2.08%
2020-06-03 0 0.480 0.460 0.480 0.455 0.480 482,000 225,650 0.4682 4.368 4.186 4.368 4.141 4.368 52,964 4.2604 -2.04%
2020-06-02 0 0.490 0.450 0.490 0.420 0.490 1,788,000 803,670 0.4495 4.459 4.095 4.459 3.822 4.459 196,472 4.0905 7.69%
2020-06-01 0 0.455 0.410 0.455 0.455 0.460 50,000 22,970 0.4594 4.141 3.731 4.141 4.141 4.186 5,494 4.1808 -1.09%
2020-05-29 0 0.460 0.405 0.460 0.455 0.460 156,000 71,610 0.4590 4.186 3.686 4.186 4.141 4.186 17,142 4.1775 2.22%
2020-05-28 0 0.450 0.450 0.460 0.430 0.460 94,000 42,920 0.4566 4.095 4.095 4.186 3.913 4.186 10,329 4.1553 4.65%
2020-05-27 0 0.430 0.420 0.445 0.420 0.470 698,000 306,850 0.4396 3.913 3.822 4.050 3.822 4.277 76,699 4.0007 -7.53%
2020-05-26 0 0.465 0.450 0.475 0.450 0.480 862,000 397,380 0.4610 4.232 4.095 4.323 4.095 4.368 94,720 4.1953 1.09%
2020-05-25 0 0.460 0.460 0.475 0.460 0.475 58,000 26,940 0.4645 4.186 4.186 4.323 4.186 4.323 6,373 4.2270 -6.12%
2020-05-22 0 0.490 0.460 0.490 0.455 0.490 774,000 372,080 0.4807 4.459 4.186 4.459 4.141 4.459 85,050 4.3748 0.00%
2020-05-21 0 0.490 0.475 0.490 0.475 0.490 52,000 25,030 0.4813 4.459 4.323 4.459 4.323 4.459 5,714 4.3805 1.03%
2020-05-20 0 0.485 0.450 0.485 0.460 0.485 1,750,000 809,350 0.4625 4.414 4.095 4.414 4.186 4.414 192,297 4.2089 2.11%
2020-05-19 0 0.475 0.475 0.480 0.475 0.495 154,000 74,140 0.4814 4.323 4.323 4.368 4.323 4.505 16,922 4.3813 -5.00%
2020-05-18 0 0.500 0.485 0.510 0.480 0.520 738,000 369,580 0.5008 4.550 4.414 4.641 4.368 4.732 81,094 4.5574 1.01%
2020-05-15 0 0.495 0.465 0.495 0.455 0.495 716,000 338,230 0.4724 4.505 4.232 4.505 4.141 4.505 78,677 4.2990 3.13%
2020-05-14 0 0.480 0.460 0.480 0.475 0.485 822,000 392,770 0.4778 4.368 4.186 4.368 4.323 4.414 90,324 4.3484 1.05%
2020-05-13 0 0.475 0.450 0.475 0.445 0.475 1,138,000 522,590 0.4592 4.323 4.095 4.323 4.050 4.323 125,048 4.1791 3.26%
2020-05-12 0 0.460 0.450 0.465 0.440 0.465 380,000 172,260 0.4533 4.186 4.095 4.232 4.004 4.232 41,756 4.1254 2.22%
2020-05-11 0 0.450 0.450 0.465 0.435 0.470 1,512,000 672,220 0.4446 4.095 4.095 4.232 3.959 4.277 166,144 4.0460 1.12%
2020-05-08 0 0.445 0.445 0.460 0.430 0.465 2,722,000 1,216,770 0.4470 4.050 4.050 4.186 3.913 4.232 299,103 4.0681 1.14%
2020-05-07 0 0.440 0.430 0.440 0.440 0.480 1,356,000 618,670 0.4562 4.004 3.913 4.004 4.004 4.368 149,002 4.1521 -6.38%
2020-05-06 0 0.470 0.460 0.475 0.455 0.475 724,000 338,310 0.4673 4.277 4.186 4.323 4.141 4.323 79,556 4.2525 3.30%
2020-05-05 0 0.455 0.450 0.455 0.440 0.455 558,000 249,220 0.4466 4.141 4.095 4.141 4.004 4.141 61,315 4.0646 2.25%
2020-05-04 0 0.445 0.410 0.445 0.395 0.450 842,000 344,520 0.4092 4.050 3.731 4.050 3.595 4.095 92,522 3.7237 11.25%
2020-04-29 0 0.400 0.395 0.410 0.395 0.410 370,000 147,720 0.3992 3.640 3.595 3.731 3.595 3.731 40,657 3.6333 0.00%
2020-04-28 0 0.400 0.390 0.410 0.370 0.410 2,404,000 941,380 0.3916 3.640 3.549 3.731 3.367 3.731 264,160 3.5637 8.11%
2020-04-27 0 0.370 0.355 0.370 0.370 0.375 62,000 23,130 0.3731 3.367 3.231 3.367 3.367 3.413 6,813 3.3951 0.00%
2020-04-24 0 0.370 0.370 0.385 0.370 0.385 158,000 58,680 0.3714 3.367 3.367 3.504 3.367 3.504 17,362 3.3799 0.00%
2020-04-23 0 0.370 0.360 0.375 0.350 0.370 130,000 45,880 0.3529 3.367 3.276 3.413 3.185 3.367 14,285 3.2118 5.71%
2020-04-22 0 0.350 0.350 0.355 0.350 0.350 920,000 322,000 0.3500 3.185 3.185 3.231 3.185 3.185 101,093 3.1852 0.00%
2020-04-21 0 0.350 0.340 0.350 0.340 0.355 1,258,000 436,810 0.3472 3.185 3.094 3.185 3.094 3.231 138,234 3.1599 -1.41%
2020-04-20 0 0.355 0.340 0.355 0.335 0.355 600,000 203,060 0.3384 3.231 3.094 3.231 3.049 3.231 65,930 3.0799 2.90%
2020-04-17 0 0.345 0.345 0.355 0.345 0.355 228,000 79,360 0.3481 3.140 3.140 3.231 3.140 3.231 25,053 3.1676 0.00%
2020-04-16 0 0.345 0.330 0.345 0.340 0.345 108,000 37,010 0.3427 3.140 3.003 3.140 3.094 3.140 11,867 3.1186 4.55%
2020-04-15 0 0.330 0.330 0.340 0.325 0.345 412,000 135,620 0.3292 3.003 3.003 3.094 2.958 3.140 45,272 2.9957 1.54%
2020-04-14 0 0.325 0.325 0.335 0.300 0.350 2,366,000 755,660 0.3194 2.958 2.958 3.049 2.730 3.185 259,985 2.9066 -4.41%
2020-04-09 0 0.340 0.330 0.355 0.325 0.340 540,000 179,630 0.3326 3.094 3.003 3.231 2.958 3.094 59,337 3.0273 4.62%
2020-04-08 0 0.325 0.325 0.345 0.325 0.350 776,000 255,970 0.3299 2.958 2.958 3.140 2.958 3.185 85,270 3.0019 0.00%
2020-04-07 0 0.325 0.325 0.350 0.300 0.330 646,000 201,090 0.3113 2.958 2.958 3.185 2.730 3.003 70,985 2.8329 -1.52%
2020-04-06 0 0.330 0.310 0.360 - - 0 0 - 3.003 2.821 3.276 - - 0 - 0.00%
2020-04-03 0 0.330 0.305 0.330 0.305 0.340 25,606,000 8,450,580 0.3300 3.003 2.776 3.003 2.776 3.094 2,813,683 3.0034 -8.33%
2020-04-02 0 0.360 0.305 0.360 0.340 0.360 100,000 34,650 0.3465 3.276 2.776 3.276 3.094 3.276 10,988 3.1533 -2.70%
2020-04-01 0 0.370 0.305 0.385 0.370 0.370 2,000 740 0.3700 3.367 2.776 3.504 3.367 3.367 220 3.3672 8.82%
2020-03-31 0 0.340 0.300 0.340 0.330 0.350 16,000 5,350 0.3344 3.094 2.730 3.094 3.003 3.185 1,758 3.0430 3.03%
2020-03-30 0 0.330 0.300 0.325 0.315 0.330 20,000 6,480 0.3240 3.003 2.730 2.958 2.867 3.003 2,198 2.9486 0.00%
2020-03-27 0 0.330 0.305 0.330 0.325 0.330 670,000 218,100 0.3255 3.003 2.776 3.003 2.958 3.003 73,622 2.9624 0.00%
2020-03-26 0 0.330 0.315 0.330 0.325 0.330 8,000 2,630 0.3288 3.003 2.867 3.003 2.958 3.003 879 2.9918 0.00%
2020-03-25 0 0.330 0.305 0.330 0.315 0.330 872,000 278,630 0.3195 3.003 2.776 3.003 2.867 3.003 95,819 2.9079 3.13%
2020-03-24 0 0.320 0.315 0.320 0.315 0.320 88,000 27,760 0.3155 2.912 2.867 2.912 2.867 2.912 9,670 2.8708 -1.54%
2020-03-23 0 0.325 0.300 0.325 0.325 0.340 220,000 73,200 0.3327 2.958 2.730 2.958 2.958 3.094 24,174 3.0280 -2.99%
2020-03-20 0 0.335 0.320 0.335 0.310 0.335 146,000 46,410 0.3179 3.049 2.912 3.049 2.821 3.049 16,043 2.8928 9.84%
2020-03-19 0 0.305 0.305 0.330 0.275 0.335 1,954,000 568,390 0.2909 2.776 2.776 3.003 2.503 3.049 214,713 2.6472 -7.58%
2020-03-18 0 0.330 0.330 0.335 0.320 0.350 772,000 258,870 0.3353 3.003 3.003 3.049 2.912 3.185 84,830 3.0516 4.76%
2020-03-17 0 0.315 0.315 0.370 0.305 0.360 110,000 34,580 0.3144 2.867 2.867 3.367 2.776 3.276 12,087 2.8609 -14.86%
2020-03-16 0 0.370 0.335 0.385 0.355 0.370 444,000 160,030 0.3604 3.367 3.049 3.504 3.231 3.367 48,788 3.2801 -5.13%
2020-03-13 0 0.390 0.380 0.390 0.380 0.390 102,000 39,050 0.3828 3.549 3.458 3.549 3.458 3.549 11,208 3.4841 0.00%
2020-03-12 0 0.390 0.365 0.385 0.360 0.390 106,000 38,520 0.3634 3.549 3.322 3.504 3.276 3.549 11,648 3.3071 -1.27%
2020-03-11 0 0.395 0.380 0.395 0.380 0.395 110,000 42,100 0.3827 3.595 3.458 3.595 3.458 3.595 12,087 3.4830 0.00%
2020-03-10 0 0.395 0.385 0.400 0.380 0.395 104,000 40,060 0.3852 3.595 3.504 3.640 3.458 3.595 11,428 3.5055 0.00%
2020-03-09 0 0.395 0.380 0.395 0.395 0.400 454,000 180,300 0.3971 3.595 3.458 3.595 3.595 3.640 49,887 3.6142 0.00%
2020-03-06 0 0.395 0.380 0.395 0.380 0.400 700,000 269,260 0.3847 3.595 3.458 3.595 3.458 3.640 76,919 3.5006 -2.47%
2020-03-05 0 0.405 0.390 0.405 0.395 0.405 380,000 150,670 0.3965 3.686 3.549 3.686 3.595 3.686 41,756 3.6084 0.00%
2020-03-04 0 0.405 0.400 0.410 0.400 0.405 156,000 62,430 0.4002 3.686 3.640 3.731 3.640 3.686 17,142 3.6420 0.00%
2020-03-03 0 0.405 0.380 0.410 0.390 0.405 178,000 69,840 0.3924 3.686 3.458 3.731 3.549 3.686 19,559 3.5707 -1.22%
2020-03-02 0 0.410 0.380 0.415 0.380 0.410 112,000 43,240 0.3861 3.731 3.458 3.777 3.458 3.731 12,307 3.5135 1.23%
2020-02-28 0 0.405 0.380 0.410 0.400 0.415 202,000 81,210 0.4020 3.686 3.458 3.731 3.640 3.777 22,197 3.6587 0.00%
2020-02-27 0 0.405 0.400 0.405 0.400 0.405 236,000 94,920 0.4022 3.686 3.640 3.686 3.640 3.686 25,933 3.6603 0.00%
2020-02-26 0 0.405 0.395 0.410 0.405 0.410 1,034,000 418,800 0.4050 3.686 3.595 3.731 3.686 3.731 113,620 3.6860 0.00%
2020-02-25 0 0.405 0.405 0.410 0.405 0.410 820,000 333,940 0.4072 3.686 3.686 3.731 3.686 3.731 90,105 3.7061 0.00%
2020-02-24 0 0.405 0.400 0.405 0.400 0.405 210,000 85,040 0.4050 3.686 3.640 3.686 3.640 3.686 23,076 3.6853 0.00%
2020-02-21 0 0.405 0.400 0.405 0.400 0.405 496,000 198,440 0.4001 3.686 3.640 3.686 3.640 3.686 54,502 3.6409 0.00%
2020-02-20 0 0.405 0.400 0.405 0.405 0.405 696,000 281,880 0.4050 3.686 3.640 3.686 3.686 3.686 76,479 3.6857 -3.57%
2020-02-19 0 0.420 0.405 0.420 0.405 0.420 204,000 83,130 0.4075 3.822 3.686 3.822 3.686 3.822 22,416 3.7085 0.00%
2020-02-18 0 0.420 0.395 0.420 0.420 0.430 54,000 22,720 0.4207 3.822 3.595 3.822 3.822 3.913 5,934 3.8290 0.00%
2020-02-17 0 0.420 0.395 0.420 0.420 0.420 18,000 7,560 0.4200 3.822 3.595 3.822 3.822 3.822 1,978 3.8222 0.00%
2020-02-14 0 0.420 0.395 0.420 0.410 0.420 384,000 161,000 0.4193 3.822 3.595 3.822 3.731 3.822 42,195 3.8156 0.00%
2020-02-13 0 0.420 0.395 0.420 0.390 0.425 544,000 220,050 0.4045 3.822 3.595 3.822 3.549 3.868 59,777 3.6812 2.44%
2020-02-12 0 0.410 0.395 0.420 - - 88,000 36,080 0.4100 3.731 3.595 3.822 - - 9,670 3.7312 0.00%
2020-02-11 0 0.410 0.395 0.410 0.405 0.410 112,000 45,820 0.4091 3.731 3.595 3.731 3.686 3.731 12,307 3.7231 1.23%
2020-02-10 0 0.405 0.390 0.405 0.385 0.405 278,000 111,640 0.4016 3.686 3.549 3.686 3.504 3.686 30,548 3.6546 3.85%
2020-02-07 0 0.390 0.390 0.410 0.390 0.410 82,000 32,270 0.3935 3.549 3.549 3.731 3.549 3.731 9,010 3.5814 -4.88%
2020-02-06 0 0.410 0.400 0.410 0.400 0.410 28,000 11,260 0.4021 3.731 3.640 3.731 3.640 3.731 3,077 3.6597 2.50%
2020-02-05 0 0.400 0.400 0.410 0.400 0.410 236,000 94,500 0.4004 3.640 3.640 3.731 3.640 3.731 25,933 3.6441 -4.76%
2020-02-04 0 0.420 0.400 0.420 0.420 0.420 30,000 12,600 0.4200 3.822 3.640 3.822 3.822 3.822 3,297 3.8222 0.00%
2020-02-03 0 0.420 0.415 0.420 0.390 0.420 1,190,000 486,220 0.4086 3.822 3.777 3.822 3.549 3.822 130,762 3.7184 0.00%
2020-01-31 0 0.420 0.410 0.425 0.390 0.435 716,000 288,240 0.4026 3.822 3.731 3.868 3.549 3.959 78,677 3.6636 -2.33%
2020-01-30 0 0.430 0.405 0.430 0.390 0.435 700,000 280,070 0.4001 3.913 3.686 3.913 3.549 3.959 76,919 3.6411 -2.27%
2020-01-29 0 0.440 0.400 0.440 0.440 0.440 26,000 11,440 0.4400 4.004 3.640 4.004 4.004 4.004 2,857 4.0042 -2.22%
2020-01-24 0 0.450 0.425 0.450 0.445 0.450 208,000 92,600 0.4452 4.095 3.868 4.095 4.050 4.095 22,856 4.0515 7.14%
2020-01-23 0 0.420 0.420 0.450 0.420 0.455 424,000 183,670 0.4332 3.822 3.822 4.095 3.822 4.141 46,591 3.9422 -6.67%
2020-01-22 0 0.450 0.415 0.450 - - 0 0 - 4.095 3.777 4.095 - - 0 - -2.17%
2020-01-21 0 0.460 0.420 0.460 0.430 0.460 410,000 181,020 0.4415 4.186 3.822 4.186 3.913 4.186 45,052 4.0180 6.98%
2020-01-20 0 0.430 0.420 0.460 0.410 0.445 710,000 305,100 0.4297 3.913 3.822 4.186 3.731 4.050 78,017 3.9107 -6.52%
2020-01-17 0 0.460 0.460 0.475 0.460 0.470 124,000 57,160 0.4610 4.186 4.186 4.323 4.186 4.277 13,626 4.1951 -2.13%
2020-01-16 0 0.470 0.440 0.470 - - 0 0 - 4.277 4.004 4.277 - - 0 - 0.00%
2020-01-15 0 0.470 0.450 0.470 0.455 0.470 18,000 8,220 0.4567 4.277 4.095 4.277 4.141 4.277 1,978 4.1559 0.00%
2020-01-14 0 0.470 0.445 0.470 0.465 0.470 64,000 29,980 0.4684 4.277 4.050 4.277 4.232 4.277 7,033 4.2630 -1.05%
2020-01-13 0 0.475 0.455 0.475 0.450 0.480 431,000 199,780 0.4635 4.323 4.141 4.323 4.095 4.368 47,360 4.2183 0.00%
2020-01-10 0 0.475 0.450 0.475 - - 0 0 - 4.323 4.095 4.323 - - 0 - 0.00%
2020-01-09 0 0.475 0.450 0.475 0.475 0.475 38,000 18,050 0.4750 4.323 4.095 4.323 4.323 4.323 4,176 4.3228 1.06%
2020-01-08 0 0.470 0.430 0.470 0.465 0.470 164,000 76,410 0.4659 4.277 3.913 4.277 4.232 4.277 18,021 4.2401 0.00%
2020-01-07 0 0.470 0.455 0.470 0.470 0.480 68,000 32,260 0.4744 4.277 4.141 4.277 4.277 4.368 7,472 4.3174 -1.05%
2020-01-06 0 0.475 0.455 0.475 0.435 0.475 16,000 7,280 0.4550 4.323 4.141 4.323 3.959 4.323 1,758 4.1407 0.00%
2020-01-03 0 0.475 0.425 0.475 0.475 0.475 202,000 95,950 0.4750 4.323 3.868 4.323 4.323 4.323 22,197 4.3228 3.26%
2020-01-02 0 0.460 0.455 0.475 0.460 0.480 80,000 37,510 0.4689 4.186 4.141 4.323 4.186 4.368 8,791 4.2670 -3.16%
2019-12-31 0 0.475 0.445 0.475 0.475 0.475 32,000 15,200 0.4750 4.323 4.050 4.323 4.323 4.323 3,516 4.3228 -1.04%
2019-12-30 0 0.480 0.455 0.480 0.480 0.485 210,000 101,800 0.4848 4.368 4.141 4.368 4.368 4.414 23,076 4.4116 0.00%
2019-12-27 0 0.480 0.460 0.485 0.465 0.495 548,000 261,660 0.4775 4.368 4.186 4.414 4.232 4.505 60,216 4.3453 4.35%
2019-12-24 0 0.460 0.460 0.475 0.460 0.465 248,000 114,190 0.4604 4.186 4.186 4.323 4.186 4.232 27,251 4.1903 -5.15%
2019-12-23 0 0.485 0.460 0.490 0.470 0.485 546,000 256,760 0.4703 4.414 4.186 4.459 4.277 4.414 59,997 4.2796 -2.02%
2019-12-20 0 0.495 0.470 0.500 0.480 0.495 102,000 48,990 0.4803 4.505 4.277 4.550 4.368 4.505 11,208 4.3709 1.02%
2019-12-19 0 0.490 0.475 0.500 0.485 0.510 704,000 348,770 0.4954 4.459 4.323 4.550 4.414 4.641 77,358 4.5085 -1.01%
2019-12-18 0 0.495 0.480 0.500 0.495 0.495 140,000 69,300 0.4950 4.505 4.368 4.550 4.505 4.505 15,384 4.5048 -1.00%
2019-12-17 0 0.500 0.495 0.500 0.475 0.500 240,000 119,660 0.4986 4.550 4.505 4.550 4.323 4.550 26,372 4.5374 1.01%
2019-12-16 0 0.495 0.495 0.500 0.480 0.485 150,000 72,360 0.4824 4.505 4.505 4.550 4.368 4.414 16,483 4.3901 2.06%
2019-12-13 0 0.485 0.470 0.485 0.470 0.495 240,000 116,330 0.4847 4.414 4.277 4.414 4.277 4.505 26,372 4.4111 3.19%
2019-12-12 0 0.470 0.470 0.485 0.455 0.485 346,000 163,670 0.4730 4.277 4.277 4.414 4.141 4.414 38,020 4.3049 -1.05%
2019-12-11 0 0.475 0.450 0.475 0.470 0.475 110,000 52,070 0.4734 4.323 4.095 4.323 4.277 4.323 12,087 4.3079 0.00%
2019-12-10 0 0.475 0.455 0.475 0.475 0.475 10,000 4,750 0.4750 4.323 4.141 4.323 4.323 4.323 1,099 4.3228 -2.06%
2019-12-09 0 0.485 0.450 0.485 0.485 0.485 50,000 24,250 0.4850 4.414 4.095 4.414 4.414 4.414 5,494 4.4138 1.04%
2019-12-06 0 0.480 0.460 0.480 0.460 0.480 208,000 96,120 0.4621 4.368 4.186 4.368 4.186 4.368 22,856 4.2055 -1.03%
2019-12-05 0 0.485 0.470 0.485 0.485 0.485 10,000 4,850 0.4850 4.414 4.277 4.414 4.414 4.414 1,099 4.4138 0.00%
2019-12-04 0 0.485 0.450 0.485 - - 0 0 - 4.414 4.095 4.414 - - 0 - 0.00%
2019-12-03 0 0.485 0.460 0.485 0.465 0.485 460,000 219,480 0.4771 4.414 4.186 4.414 4.232 4.414 50,547 4.3421 0.00%
2019-12-02 0 0.485 0.475 0.485 0.465 0.485 1,034,000 497,610 0.4812 4.414 4.323 4.414 4.232 4.414 113,620 4.3796 7.78%
2019-11-29 0 0.450 0.445 0.460 0.445 0.465 686,000 314,180 0.4580 4.095 4.050 4.186 4.050 4.232 75,380 4.1679 -6.25%
2019-11-28 0 0.480 0.460 0.495 0.450 0.480 524,000 241,920 0.4617 4.368 4.186 4.505 4.095 4.368 57,579 4.2015 0.00%
2019-11-27 0 0.480 0.470 0.500 0.480 0.480 30,000 14,400 0.4800 4.368 4.277 4.550 4.368 4.368 3,297 4.3683 1.05%
2019-11-26 0 0.475 0.470 0.480 0.475 0.490 46,000 22,060 0.4796 4.323 4.277 4.368 4.323 4.459 5,055 4.3643 -3.06%
2019-11-25 0 0.490 0.480 0.490 0.475 0.495 452,000 221,780 0.4907 4.459 4.368 4.459 4.323 4.505 49,667 4.4653 -2.00%
2019-11-22 0 0.500 0.485 0.500 0.485 0.500 1,158,000 572,150 0.4941 4.550 4.414 4.550 4.414 4.550 127,245 4.4964 -5.66%
2019-11-21 0 0.530 0.490 0.530 0.475 0.530 1,024,000 507,640 0.4957 4.823 4.459 4.823 4.323 4.823 112,521 4.5115 1.92%
2019-11-20 0 0.520 0.475 0.520 0.520 0.530 30,000 15,700 0.5233 4.732 4.323 4.732 4.732 4.823 3,297 4.7626 4.00%
2019-11-19 0 0.500 0.490 0.500 0.475 0.530 276,000 136,000 0.4928 4.550 4.459 4.550 4.323 4.823 30,328 4.4843 0.00%
2019-11-18 0 0.500 0.475 0.500 0.485 0.500 90,000 44,220 0.4913 4.550 4.323 4.550 4.414 4.550 9,890 4.4714 2.04%
2019-11-15 0 0.490 0.485 0.510 0.490 0.520 598,000 300,190 0.5020 4.459 4.414 4.641 4.459 4.732 65,710 4.5684 -10.91%
2019-11-14 0 0.550 0.510 0.550 0.530 0.550 168,000 91,120 0.5424 5.005 4.641 5.005 4.823 5.005 18,460 4.9360 1.85%
2019-11-13 0 0.540 0.510 0.550 0.455 0.550 1,668,000 866,350 0.5194 4.914 4.641 5.005 4.141 5.005 183,286 4.7268 -5.26%
2019-11-12 0 0.570 0.540 0.570 0.560 0.570 342,000 193,880 0.5669 5.187 4.914 5.187 5.096 5.187 37,580 5.1591 -1.72%
2019-11-11 0 0.580 0.560 0.580 0.590 0.590 2,000 1,180 0.5900 5.278 5.096 5.278 5.369 5.369 220 5.3693 0.00%
2019-11-08 0 0.580 0.580 0.590 0.570 0.580 96,000 55,180 0.5748 5.278 5.278 5.369 5.187 5.278 10,549 5.2309 0.00%
2019-11-07 0 0.580 0.560 0.580 0.540 0.580 342,000 193,720 0.5664 5.278 5.096 5.278 4.914 5.278 37,580 5.1548 3.57%
2019-11-06 0 0.560 0.550 0.570 0.560 0.580 156,000 88,260 0.5658 5.096 5.005 5.187 5.096 5.278 17,142 5.1488 0.00%
2019-11-05 0 0.560 0.550 0.560 0.550 0.580 62,000 35,100 0.5661 5.096 5.005 5.096 5.005 5.278 6,813 5.1521 -3.45%
2019-11-04 0 0.580 0.570 0.590 0.570 0.590 42,000 24,360 0.5800 5.278 5.187 5.369 5.187 5.369 4,615 5.2783 1.75%
2019-11-01 0 0.570 0.560 0.590 0.530 0.590 1,114,000 624,860 0.5609 5.187 5.096 5.369 4.823 5.369 122,410 5.1046 1.79%
2019-10-31 0 0.560 0.560 0.570 0.560 0.580 856,000 487,480 0.5695 5.096 5.096 5.187 5.096 5.278 94,060 5.1826 -1.75%
2019-10-30 0 0.570 0.570 0.600 0.570 0.610 786,000 459,220 0.5842 5.187 5.187 5.460 5.187 5.551 86,369 5.3170 -1.72%
2019-10-29 0 0.580 0.580 0.610 0.570 0.610 1,312,000 762,380 0.5811 5.278 5.278 5.551 5.187 5.551 144,167 5.2882 -6.45%
2019-10-28 0 0.620 0.580 0.620 0.570 0.620 2,120,000 1,239,020 0.5844 5.642 5.278 5.642 5.187 5.642 232,953 5.3187 0.00%
2019-10-25 0 0.620 0.570 0.620 0.560 0.630 1,370,000 818,120 0.5972 5.642 5.187 5.642 5.096 5.733 150,541 5.4345 3.33%
2019-10-24 0 0.600 0.570 0.600 0.550 0.610 930,000 548,680 0.5900 5.460 5.187 5.460 5.005 5.551 102,192 5.3691 9.09%
2019-10-23 0 0.550 0.550 0.580 0.550 0.620 1,052,000 597,600 0.5681 5.005 5.005 5.278 5.005 5.642 115,598 5.1697 -9.84%
2019-10-22 0 0.610 0.580 0.610 0.580 0.610 3,948,000 2,342,720 0.5934 5.551 5.278 5.551 5.278 5.551 433,821 5.4002 1.67%
2019-10-21 0 0.600 0.590 0.600 0.560 0.600 3,972,000 2,352,940 0.5924 5.460 5.369 5.460 5.096 5.460 436,458 5.3910 11.11%
2019-10-18 0 0.540 0.540 0.550 0.500 0.600 5,342,000 2,895,880 0.5421 4.914 4.914 5.005 4.550 5.460 586,999 4.9334 10.20%
2019-10-17 0 0.490 0.490 0.510 0.455 0.560 12,330,000 6,304,900 0.5113 4.459 4.459 4.641 4.141 5.096 1,354,866 4.6535 8.89%
2019-10-16 0 0.450 0.450 0.460 0.425 0.460 3,274,000 1,457,920 0.4453 4.095 4.095 4.186 3.868 4.186 359,759 4.0525 9.76%
2019-10-15 0 0.410 0.410 0.415 0.395 0.430 1,040,000 419,850 0.4037 3.731 3.731 3.777 3.595 3.913 114,279 3.6739 3.80%
2019-10-14 0 0.395 0.395 0.400 0.390 0.495 3,642,000 1,598,720 0.4390 3.595 3.595 3.640 3.549 4.505 400,197 3.9948 5.33%
2019-10-11 0 0.375 0.360 0.375 0.315 0.435 1,494,000 537,440 0.3597 3.413 3.276 3.413 2.867 3.959 164,166 3.2738 19.05%
2019-10-10 0 0.315 0.310 0.315 0.300 0.325 1,556,000 482,920 0.3104 2.867 2.821 2.867 2.730 2.958 170,979 2.8244 3.28%
2019-10-09 0 0.305 0.300 0.310 0.300 0.310 1,408,000 428,960 0.3047 2.776 2.730 2.821 2.730 2.821 154,716 2.7726 0.00%
2019-10-08 0 0.305 0.305 0.310 0.305 0.310 2,076,000 634,190 0.3055 2.776 2.776 2.821 2.776 2.821 228,119 2.7801 0.00%
2019-10-04 0 0.305 0.305 0.310 0.305 0.315 1,230,000 381,980 0.3106 2.776 2.776 2.821 2.776 2.867 135,157 2.8262 -1.61%
2019-10-03 0 0.310 0.310 0.320 0.305 0.315 1,610,000 501,330 0.3114 2.821 2.821 2.912 2.776 2.867 176,913 2.8338 0.00%
2019-10-02 0 0.310 0.310 0.315 0.310 0.315 1,512,000 472,840 0.3127 2.821 2.821 2.867 2.821 2.867 166,144 2.8460 -1.59%
2019-09-30 0 0.315 0.315 0.320 0.310 0.325 2,532,000 807,210 0.3188 2.867 2.867 2.912 2.821 2.958 278,226 2.9013 -4.55%
2019-09-27 0 0.330 0.320 0.330 0.315 0.330 1,646,000 527,530 0.3205 3.003 2.912 3.003 2.867 3.003 180,869 2.9166 1.54%
2019-09-26 0 0.325 0.320 0.330 0.320 0.345 3,270,000 1,089,630 0.3332 2.958 2.912 3.003 2.912 3.140 359,320 3.0325 -1.52%
2019-09-25 0 0.330 0.330 0.335 0.310 0.335 3,010,000 972,590 0.3231 3.003 3.003 3.049 2.821 3.049 330,750 2.9406 3.13%
2019-09-24 0 0.320 0.320 0.330 0.320 0.340 626,000 204,610 0.3269 2.912 2.912 3.003 2.912 3.094 68,787 2.9745 -5.88%
2019-09-23 0 0.340 0.335 0.340 0.335 0.355 1,004,000 344,980 0.3436 3.094 3.049 3.094 3.049 3.231 110,323 3.1270 -1.45%
2019-09-20 0 0.345 0.345 0.350 0.345 0.360 1,886,000 658,080 0.3489 3.140 3.140 3.185 3.140 3.276 207,241 3.1754 -1.43%
2019-09-19 0 0.350 0.345 0.350 0.345 0.355 438,000 153,320 0.3500 3.185 3.140 3.185 3.140 3.231 48,129 3.1856 -1.41%
2019-09-18 0 0.355 0.355 0.370 0.350 0.370 1,716,000 602,190 0.3509 3.231 3.231 3.367 3.185 3.367 188,560 3.1936 -4.05%
2019-09-17 0 0.370 0.360 0.370 0.370 0.370 14,000 5,180 0.3700 3.367 3.276 3.367 3.367 3.367 1,538 3.3672 2.78%
2019-09-16 0 0.360 0.360 0.370 0.360 0.390 364,000 136,500 0.3750 3.276 3.276 3.367 3.276 3.549 39,998 3.4127 -1.37%
2019-09-13 0 0.365 0.360 0.370 0.365 0.390 218,000 80,640 0.3699 3.322 3.276 3.367 3.322 3.549 23,955 3.3664 0.00%
2019-09-12 0 0.365 0.365 0.370 0.365 0.400 974,000 373,570 0.3835 3.322 3.322 3.367 3.322 3.640 107,027 3.4904 -2.67%
2019-09-11 0 0.375 0.375 0.390 0.375 0.405 636,000 243,400 0.3827 3.413 3.413 3.549 3.413 3.686 69,886 3.4828 -6.25%
2019-09-10 0 0.400 0.375 0.400 0.370 0.400 1,300,000 495,460 0.3811 3.640 3.413 3.640 3.367 3.640 142,849 3.4684 0.00%
2019-09-09 0 0.400 0.365 0.400 0.400 0.415 214,000 87,980 0.4111 3.640 3.322 3.640 3.640 3.777 23,515 3.7414 2.56%
2019-09-06 0 0.390 0.390 0.395 0.390 0.410 340,000 134,110 0.3944 3.549 3.549 3.595 3.549 3.731 37,360 3.5896 -2.50%
2019-09-05 0 0.400 0.395 0.400 0.395 0.420 1,326,000 545,950 0.4117 3.640 3.595 3.640 3.595 3.822 145,706 3.7469 -4.76%
2019-09-04 0 0.420 0.420 0.430 0.415 0.450 730,000 311,850 0.4272 3.822 3.822 3.913 3.777 4.095 80,215 3.8877 -6.67%
2019-09-03 0 0.450 0.420 0.450 0.420 0.450 1,654,000 714,860 0.4322 4.095 3.822 4.095 3.822 4.095 181,748 3.9333 -2.17%
2019-09-02 0 0.460 0.425 0.460 0.420 0.460 724,000 318,050 0.4393 4.186 3.868 4.186 3.822 4.186 79,556 3.9978 -1.08%
2019-08-30 0 0.465 0.465 0.480 0.435 0.465 926,000 414,900 0.4481 4.232 4.232 4.368 3.959 4.232 101,752 4.0775 1.09%
2019-08-29 0 0.460 0.460 0.480 0.460 0.460 22,000 10,120 0.4600 4.186 4.186 4.368 4.186 4.186 2,417 4.1862 -1.08%
2019-08-28 0 0.465 0.450 0.470 0.450 0.470 76,000 34,960 0.4600 4.232 4.095 4.277 4.095 4.277 8,351 4.1862 2.20%
2019-08-27 0 0.455 0.450 0.475 0.445 0.475 204,000 91,720 0.4496 4.141 4.095 4.323 4.050 4.323 22,416 4.0917 -1.09%
2019-08-26 0 0.460 0.460 0.465 0.445 0.465 328,000 147,930 0.4510 4.186 4.186 4.232 4.050 4.232 36,042 4.1044 0.00%
2019-08-23 0 0.460 0.450 0.470 0.450 0.470 328,000 151,210 0.4610 4.186 4.095 4.277 4.095 4.277 36,042 4.1954 -4.17%
2019-08-22 0 0.480 0.450 0.480 0.445 0.490 930,000 427,580 0.4598 4.368 4.095 4.368 4.050 4.459 102,192 4.1841 1.05%
2019-08-21 0 0.475 0.470 0.475 0.450 0.490 820,000 389,450 0.4749 4.323 4.277 4.323 4.095 4.459 90,105 4.3222 -5.00%
2019-08-20 0 0.500 0.490 0.500 0.485 0.500 1,140,441 559,988 0.4910 4.550 4.459 4.550 4.414 4.550 125,316 4.4686 2.04%
2019-08-19 0 0.490 0.485 0.490 0.480 0.510 754,000 372,940 0.4946 4.459 4.414 4.459 4.368 4.641 82,852 4.5013 0.00%
2019-08-16 0 0.490 0.490 0.500 0.465 0.500 796,000 392,610 0.4932 4.459 4.459 4.550 4.232 4.550 87,467 4.4886 2.08%
2019-08-15 0 0.480 0.480 0.500 0.400 0.520 4,428,000 2,155,450 0.4868 4.368 4.368 4.550 3.640 4.732 486,565 4.4299 7.87%
2019-08-14 0 0.445 0.435 0.450 0.435 0.660 19,552,000 10,304,000 0.5270 4.050 3.959 4.095 3.959 6.006 2,148,447 4.7960 2.30%
2019-08-13 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 3.959 - - - - 0 - 0.00%
2019-07-26 0 0.435 0.435 0.440 0.410 0.440 1,054,000 453,630 0.4304 3.959 3.959 4.004 3.731 4.004 115,817 3.9168 3.57%
2019-07-25 0 0.420 0.410 0.420 0.345 0.435 5,658,000 2,304,880 0.4074 3.822 3.731 3.822 3.140 3.959 621,722 3.7073 16.67%
2019-07-24 0 0.360 0.350 0.360 0.360 0.400 964,000 372,890 0.3868 3.276 3.185 3.276 3.276 3.640 105,928 3.5202 -7.69%
2019-07-23 0 0.390 0.385 0.390 0.390 0.400 548,000 218,180 0.3981 3.549 3.504 3.549 3.549 3.640 60,216 3.6233 2.63%
2019-07-22 0 0.380 0.380 0.385 0.380 0.400 22,000 8,760 0.3982 3.458 3.458 3.504 3.458 3.640 2,417 3.6237 -5.00%
2019-07-19 0 0.400 0.390 0.400 0.390 0.400 214,000 85,560 0.3998 3.640 3.549 3.640 3.549 3.640 23,515 3.6385 1.27%
2019-07-18 0 0.395 0.395 0.400 0.385 0.400 248,000 99,100 0.3996 3.595 3.595 3.640 3.504 3.640 27,251 3.6365 0.00%
2019-07-17 0 0.395 0.395 0.400 0.380 0.405 268,000 107,120 0.3997 3.595 3.595 3.640 3.458 3.686 29,449 3.6375 0.00%
2019-07-16 0 0.395 0.395 0.400 0.395 0.410 250,000 100,020 0.4001 3.595 3.595 3.640 3.595 3.731 27,471 3.6409 2.60%
2019-07-15 0 0.385 0.385 0.395 0.385 0.400 784,000 312,590 0.3987 3.504 3.504 3.595 3.504 3.640 86,149 3.6285 -2.53%
2019-07-12 0 0.395 0.395 0.400 0.375 0.400 1,394,000 550,320 0.3948 3.595 3.595 3.640 3.413 3.640 153,178 3.5927 2.60%
2019-07-11 0 0.385 0.385 0.400 0.380 0.400 1,838,000 726,950 0.3955 3.504 3.504 3.640 3.458 3.640 201,966 3.5994 -1.28%
2019-07-10 0 0.390 0.380 0.395 0.380 0.410 1,296,000 516,970 0.3989 3.549 3.458 3.595 3.458 3.731 142,409 3.6302 -4.88%
2019-07-09 0 0.410 0.380 0.410 0.380 0.415 744,000 297,960 0.4005 3.731 3.458 3.731 3.458 3.777 81,753 3.6446 7.89%
2019-07-08 0 0.380 0.380 0.410 0.380 0.410 104,000 41,760 0.4015 3.458 3.458 3.731 3.458 3.731 11,428 3.6542 -5.00%
2019-07-05 0 0.400 0.350 0.400 0.375 0.400 168,000 65,850 0.3920 3.640 3.185 3.640 3.413 3.640 18,460 3.5671 3.90%
2019-07-04 0 0.385 0.370 0.385 0.370 0.390 250,000 95,680 0.3827 3.504 3.367 3.504 3.367 3.549 27,471 3.4830 1.32%
2019-07-03 0 0.380 0.360 0.380 0.360 0.380 512,000 187,860 0.3669 3.458 3.276 3.458 3.276 3.458 56,260 3.3391 5.56%
2019-07-02 0 0.360 0.355 0.360 0.350 0.365 598,000 215,500 0.3604 3.276 3.231 3.276 3.185 3.322 65,710 3.2795 4.35%
2019-06-28 0 0.345 0.325 0.345 0.325 0.350 956,000 328,100 0.3432 3.140 2.958 3.140 2.958 3.185 105,049 3.1233 7.81%
2019-06-27 0 0.320 0.320 0.340 0.320 0.355 514,000 171,690 0.3340 2.912 2.912 3.094 2.912 3.231 56,480 3.0398 3.23%
2019-06-26 0 0.310 0.310 0.315 0.305 0.330 98,000 30,860 0.3149 2.821 2.821 2.867 2.776 3.003 10,769 2.8657 0.00%
2019-06-25 0 0.310 0.310 0.335 0.310 0.335 474,000 152,410 0.3215 2.821 2.821 3.049 2.821 3.049 52,085 2.9262 -6.06%
2019-06-24 0 0.330 0.315 0.340 0.320 0.330 550,000 179,260 0.3259 3.003 2.867 3.094 2.912 3.003 60,436 2.9661 -2.94%
2019-06-21 0 0.340 0.320 0.340 0.330 0.340 726,000 246,370 0.3394 3.094 2.912 3.094 3.003 3.094 79,776 3.0883 0.00%
2019-06-20 0 0.340 0.320 0.340 0.305 0.340 930,000 304,320 0.3272 3.094 2.912 3.094 2.776 3.094 102,192 2.9779 13.33%
2019-06-19 0 0.300 0.300 0.320 0.300 0.310 696,000 208,820 0.3000 2.730 2.730 2.912 2.730 2.821 76,479 2.7304 1.69%
2019-06-18 0 0.295 0.295 0.320 0.295 0.310 446,000 133,110 0.2985 2.685 2.685 2.912 2.685 2.821 49,008 2.7161 -1.67%
2019-06-17 0 0.300 0.285 0.300 0.280 0.300 542,000 155,470 0.2868 2.730 2.594 2.730 2.548 2.730 59,557 2.6104 1.69%
2019-06-14 0 0.295 0.295 0.310 0.275 0.315 1,690,000 506,860 0.2999 2.685 2.685 2.821 2.503 2.867 185,703 2.7294 -4.84%
2019-06-13 0 0.310 0.305 0.315 0.305 0.320 886,000 274,100 0.3094 2.821 2.776 2.867 2.776 2.912 97,357 2.8154 -4.62%
2019-06-12 0 0.325 0.315 0.325 0.305 0.325 876,000 273,310 0.3120 2.958 2.867 2.958 2.776 2.958 96,258 2.8393 1.56%
2019-06-11 0 0.320 0.310 0.320 0.310 0.345 888,000 288,670 0.3251 2.912 2.821 2.912 2.821 3.140 97,577 2.9584 1.59%
2019-06-10 0 0.315 0.310 0.320 0.300 0.320 1,350,000 417,640 0.3094 2.867 2.821 2.912 2.730 2.912 148,343 2.8154 -5.97%
2019-06-06 0 0.335 0.290 0.335 0.300 0.350 2,380,000 770,060 0.3236 3.049 2.639 3.049 2.730 3.185 261,523 2.9445 3.08%
2019-06-05 0 0.325 0.310 0.325 0.310 0.335 698,000 225,940 0.3237 2.958 2.821 2.958 2.821 3.049 76,699 2.9458 -4.41%
2019-06-04 0 0.340 0.325 0.340 0.325 0.355 422,000 140,040 0.3318 3.094 2.958 3.094 2.958 3.231 46,371 3.0200 0.00%
2019-06-03 0 0.340 0.330 0.360 - - 0 0 - 3.094 3.003 3.276 - - 0 - 0.00%
2019-05-31 0 0.340 0.340 0.380 0.335 0.365 428,000 146,570 0.3425 3.094 3.094 3.458 3.049 3.322 47,030 3.1165 -5.56%
2019-05-30 0 0.360 0.360 0.380 0.315 0.360 620,000 211,590 0.3413 3.276 3.276 3.458 2.867 3.276 68,128 3.1058 1.41%
2019-05-29 0 0.355 0.350 0.360 0.330 0.380 124,000 41,740 0.3366 3.231 3.185 3.276 3.003 3.458 13,626 3.0634 -2.74%
2019-05-28 0 0.365 0.350 0.380 0.365 0.365 6,000 2,190 0.3650 3.322 3.185 3.458 3.322 3.322 659 3.3217 4.29%
2019-05-27 0 0.350 0.340 0.355 0.340 0.360 428,000 150,070 0.3506 3.185 3.094 3.231 3.094 3.276 47,030 3.1909 -2.78%
2019-05-24 0 0.360 0.360 0.390 0.360 0.370 138,000 50,060 0.3628 3.276 3.276 3.549 3.276 3.367 15,164 3.3012 -7.69%
2019-05-23 0 0.390 0.365 0.395 0.365 0.395 44,000 16,250 0.3693 3.549 3.322 3.595 3.322 3.595 4,835 3.3610 0.00%
2019-05-22 0 0.390 0.350 0.390 0.375 0.395 824,000 318,820 0.3869 3.549 3.185 3.549 3.413 3.595 90,544 3.5212 5.41%
2019-05-21 0 0.370 0.330 0.370 0.350 0.370 20,000 7,080 0.3540 3.367 3.003 3.367 3.185 3.367 2,198 3.2216 5.71%
2019-05-20 0 0.350 0.330 0.350 - - 0 0 - 3.185 3.003 3.185 - - 0 - 0.00%
2019-05-17 0 0.350 0.345 0.350 0.345 0.350 102,000 35,210 0.3452 3.185 3.140 3.185 3.140 3.185 11,208 3.1415 0.00%
2019-05-16 0 0.350 0.330 0.350 0.320 0.360 538,000 180,810 0.3361 3.185 3.003 3.185 2.912 3.276 59,117 3.0585 0.00%
2019-05-15 0 0.350 0.340 0.360 0.345 0.370 1,282,000 469,950 0.3666 3.185 3.094 3.276 3.140 3.367 140,871 3.3360 -5.41%
2019-05-14 0 0.370 0.350 0.380 - - 0 0 - 3.367 3.185 3.458 - - 0 - 0.00%
2019-05-10 0 0.370 0.350 0.370 0.370 0.380 226,000 84,360 0.3733 3.367 3.185 3.367 3.367 3.458 24,834 3.3970 -2.63%
2019-05-09 0 0.380 0.360 0.380 0.370 0.385 50,000 18,760 0.3752 3.458 3.276 3.458 3.367 3.504 5,494 3.4145 -2.56%
2019-05-08 0 0.390 0.350 0.390 0.350 0.390 76,000 27,400 0.3605 3.549 3.185 3.549 3.185 3.549 8,351 3.2810 5.41%
2019-05-07 0 0.370 0.370 0.390 0.370 0.385 259,944 98,839 0.3802 3.367 3.367 3.549 3.367 3.504 28,564 3.4603 -2.63%
2019-05-06 0 0.380 0.365 0.380 - - 0 0 - 3.458 3.322 3.458 - - 0 - 0.00%
2019-05-03 0 0.380 0.380 0.390 0.380 0.380 2,000 760 0.3800 3.458 3.458 3.549 3.458 3.458 220 3.4582 0.00%
2019-05-02 0 0.380 0.380 0.400 - - 0 0 - 3.458 3.458 3.640 - - 0 - 0.00%
2019-04-30 0 0.380 0.380 0.390 0.380 0.400 1,314,000 522,540 0.3977 3.458 3.458 3.549 3.458 3.640 144,387 3.6190 0.00%
2019-04-29 0 0.380 0.380 0.395 0.380 0.400 508,000 199,100 0.3919 3.458 3.458 3.595 3.458 3.640 55,821 3.5668 -5.00%
2019-04-26 0 0.400 0.385 0.400 0.400 0.400 6,000 2,400 0.4000 3.640 3.504 3.640 3.640 3.640 659 3.6402 5.26%
2019-04-25 0 0.380 0.380 0.400 0.380 0.400 36,000 13,900 0.3861 3.458 3.458 3.640 3.458 3.640 3,956 3.5138 -5.00%
2019-04-24 0 0.400 0.380 0.400 0.390 0.400 24,000 9,400 0.3917 3.640 3.458 3.640 3.549 3.640 2,637 3.5644 1.27%
2019-04-23 0 0.395 0.385 0.395 0.390 0.420 334,000 135,280 0.4050 3.595 3.504 3.595 3.549 3.822 36,701 3.6860 -1.25%
2019-04-18 0 0.400 0.390 0.400 0.385 0.400 100,000 39,290 0.3929 3.640 3.549 3.640 3.504 3.640 10,988 3.5756 0.00%
2019-04-17 0 0.400 0.390 0.400 0.385 0.400 384,000 149,600 0.3896 3.640 3.549 3.640 3.504 3.640 42,195 3.5454 0.00%
2019-04-16 0 0.400 0.395 0.400 - - 0 0 - 3.640 3.595 3.640 - - 0 - 0.00%
2019-04-15 0 0.400 0.385 0.405 - - 0 0 - 3.640 3.504 3.686 - - 0 - 0.00%
2019-04-12 0 0.400 0.385 0.400 - - 0 0 - 3.640 3.504 3.640 - - 0 - 0.00%
2019-04-11 0 0.400 0.400 0.405 - - 0 0 - 3.640 3.640 3.686 - - 0 - 0.00%
2019-04-10 0 0.400 0.400 0.405 0.400 0.400 260,000 103,160 0.3968 3.640 3.640 3.686 3.640 3.640 28,570 3.6108 0.00%
2019-04-09 0 0.400 0.395 0.400 0.385 0.400 22,000 8,650 0.3932 3.640 3.595 3.640 3.504 3.640 2,417 3.5782 0.00%
2019-04-08 0 0.400 0.395 0.400 - - 0 0 - 3.640 3.595 3.640 - - 0 - 0.00%
2019-04-04 0 0.400 0.390 0.400 - - 0 0 - 3.640 3.549 3.640 - - 0 - 0.00%
2019-04-03 0 0.400 0.390 0.400 0.390 0.400 34,000 13,300 0.3912 3.640 3.549 3.640 3.549 3.640 3,736 3.5599 2.56%
2019-04-02 0 0.390 0.380 0.390 0.395 0.400 414,000 164,280 0.3968 3.549 3.458 3.549 3.595 3.640 45,492 3.6112 -1.27%
2019-04-01 0 0.395 0.395 0.400 0.360 0.395 88,000 33,440 0.3800 3.595 3.595 3.640 3.276 3.595 9,670 3.4582 1.28%
2019-03-29 0 0.390 0.390 0.400 0.390 0.400 206,000 82,360 0.3998 3.549 3.549 3.640 3.549 3.640 22,636 3.6384 -2.50%
2019-03-28 0 0.400 0.370 0.400 - - 0 0 - 3.640 3.367 3.640 - - 0 - 0.00%
2019-03-27 0 0.400 0.365 0.400 - - 0 0 - 3.640 3.322 3.640 - - 0 - 0.00%
2019-03-26 0 0.400 0.375 0.400 - - 0 0 - 3.640 3.413 3.640 - - 0 - 0.00%
2019-03-25 0 0.400 0.375 0.400 0.370 0.400 144,000 53,460 0.3713 3.640 3.413 3.640 3.367 3.640 15,823 3.3786 8.11%
2019-03-22 0 0.370 0.370 0.400 0.370 0.395 250,000 94,250 0.3770 3.367 3.367 3.640 3.367 3.595 27,471 3.4309 -6.33%
2019-03-21 0 0.395 0.395 0.400 0.360 0.420 182,000 72,860 0.4003 3.595 3.595 3.640 3.276 3.822 19,999 3.6432 -5.95%
2019-03-20 0 0.420 0.405 0.420 - - 0 0 - 3.822 3.686 3.822 - - 0 - -2.33%
2019-03-19 0 0.430 0.405 0.440 - - 0 0 - 3.913 3.686 4.004 - - 0 - 0.00%
2019-03-18 0 0.430 0.430 0.440 0.410 0.440 130,000 55,700 0.4285 3.913 3.913 4.004 3.731 4.004 14,285 3.8992 1.18%
2019-03-15 0 0.425 0.405 0.430 0.405 0.430 118,000 49,020 0.4154 3.868 3.686 3.913 3.686 3.913 12,966 3.7806 -1.16%
2019-03-14 0 0.430 0.425 0.430 0.420 0.445 72,000 30,500 0.4236 3.913 3.868 3.913 3.822 4.050 7,912 3.8551 -2.27%
2019-03-13 0 0.440 0.405 0.440 0.440 0.440 14,000 6,160 0.4400 4.004 3.686 4.004 4.004 4.004 1,538 4.0042 3.53%
2019-03-12 0 0.425 0.405 0.430 - - 0 0 - 3.868 3.686 3.913 - - 0 - 0.00%
2019-03-11 0 0.425 0.405 0.425 - - 0 0 - 3.868 3.686 3.868 - - 0 - -1.16%
2019-03-08 0 0.430 0.435 0.440 0.420 0.430 246,000 104,170 0.4235 3.913 3.959 4.004 3.822 3.913 27,031 3.8537 1.18%
2019-03-07 0 0.425 0.420 0.425 0.390 0.425 228,000 93,700 0.4110 3.868 3.822 3.868 3.549 3.868 25,053 3.7400 4.94%
2019-03-06 0 0.405 0.420 0.440 0.380 0.435 766,000 307,245 0.4011 3.686 3.822 4.004 3.458 3.959 84,171 3.6503 3.85%
2019-03-05 0 0.390 0.385 0.420 0.380 0.410 1,434,000 561,260 0.3914 3.549 3.504 3.822 3.458 3.731 157,573 3.5619 -4.88%
2019-03-04 0 0.410 0.410 0.420 0.410 0.425 256,000 105,120 0.4106 3.731 3.731 3.822 3.731 3.868 28,130 3.7369 -1.20%
2019-03-01 0 0.415 0.415 0.430 0.415 0.440 558,000 234,410 0.4201 3.777 3.777 3.913 3.777 4.004 61,315 3.8230 -1.19%
2019-02-28 0 0.420 0.415 0.430 0.415 0.450 536,000 230,360 0.4298 3.822 3.777 3.913 3.777 4.095 58,898 3.9112 -4.55%
2019-02-27 0 0.440 0.440 0.450 - - 0 0 - 4.004 4.004 4.095 - - 0 - 0.00%
2019-02-26 0 0.440 0.440 0.445 0.430 0.450 204,000 89,750 0.4400 4.004 4.004 4.050 3.913 4.095 22,416 4.0038 0.00%
2019-02-25 0 0.440 0.440 0.450 0.440 0.450 76,000 33,950 0.4467 4.004 4.004 4.095 4.004 4.095 8,351 4.0653 1.15%
2019-02-22 0 0.435 0.460 0.465 0.430 0.460 778,000 337,980 0.4344 3.959 4.186 4.232 3.913 4.186 85,490 3.9535 0.00%
2019-02-21 0 0.435 0.435 0.455 0.435 0.480 670,000 298,940 0.4462 3.959 3.959 4.141 3.959 4.368 73,622 4.0605 -1.14%
2019-02-20 0 0.440 0.440 0.450 0.440 0.455 468,000 210,200 0.4491 4.004 4.004 4.095 4.004 4.141 51,426 4.0875 -2.22%
2019-02-19 0 0.450 0.450 0.490 0.450 0.490 154,000 70,450 0.4575 4.095 4.095 4.459 4.095 4.459 16,922 4.1632 0.00%
2019-02-18 0 0.450 0.450 0.460 0.450 0.460 108,000 48,680 0.4507 4.095 4.095 4.186 4.095 4.186 11,867 4.1020 -2.17%
2019-02-15 0 0.460 0.455 0.460 0.460 0.470 74,000 34,080 0.4605 4.186 4.141 4.186 4.186 4.277 8,131 4.1912 -1.08%
2019-02-14 0 0.465 0.450 0.465 0.465 0.470 114,000 53,310 0.4676 4.232 4.095 4.232 4.232 4.277 12,527 4.2557 -1.06%
2019-02-13 0 0.470 0.460 0.470 0.460 0.480 82,000 38,100 0.4646 4.277 4.186 4.277 4.186 4.368 9,010 4.2284 2.17%
2019-02-12 0 0.460 0.460 0.480 0.460 0.460 64,000 29,440 0.4600 4.186 4.186 4.368 4.186 4.186 7,033 4.1862 0.00%
2019-02-11 0 0.460 0.460 0.480 0.425 0.485 498,000 225,840 0.4535 4.186 4.186 4.368 3.868 4.414 54,722 4.1270 -2.13%
2019-02-08 0 0.470 0.460 0.490 - - 0 0 - 4.277 4.186 4.459 - - 0 - 0.00%
2019-02-04 0 0.470 0.445 0.480 0.440 0.485 592,000 279,130 0.4715 4.277 4.050 4.368 4.004 4.414 65,051 4.2909 5.62%
2019-02-01 0 0.445 0.435 0.445 0.435 0.450 44,000 19,200 0.4364 4.050 3.959 4.050 3.959 4.095 4,835 3.9711 -3.26%
2019-01-31 0 0.460 0.435 0.460 0.450 0.460 62,000 28,250 0.4556 4.186 3.959 4.186 4.095 4.186 6,813 4.1466 1.10%
2019-01-30 0 0.455 0.440 0.455 - - 0 0 - 4.141 4.004 4.141 - - 0 - 0.00%
2019-01-29 0 0.455 0.440 0.455 0.435 0.455 144,000 63,270 0.4394 4.141 4.004 4.141 3.959 4.141 15,823 3.9985 -5.21%
2019-01-28 0 0.480 0.455 0.485 - - 0 0 - 4.368 4.141 4.414 - - 0 - 0.00%
2019-01-25 0 0.480 0.450 0.480 0.455 0.480 14,000 6,560 0.4686 4.368 4.095 4.368 4.141 4.368 1,538 4.2642 5.49%
2019-01-24 0 0.455 0.450 0.455 0.455 0.455 40,000 18,200 0.4550 4.141 4.095 4.141 4.141 4.141 4,395 4.1407 0.00%
2019-01-23 0 0.455 0.450 0.460 0.455 0.510 1,310,000 644,920 0.4923 4.141 4.095 4.186 4.141 4.641 143,948 4.4802 -1.09%
2019-01-22 0 0.460 0.455 0.465 0.460 0.470 124,000 57,140 0.4608 4.186 4.141 4.232 4.186 4.277 13,626 4.1936 -2.13%
2019-01-21 0 0.470 0.460 0.485 0.470 0.475 18,000 8,530 0.4739 4.277 4.186 4.414 4.277 4.323 1,978 4.3126 -1.05%
2019-01-18 0 0.475 0.465 0.480 0.465 0.480 66,000 30,890 0.4680 4.323 4.232 4.368 4.232 4.368 7,252 4.2593 3.26%
2019-01-17 0 0.460 0.460 0.470 0.455 0.470 572,000 265,620 0.4644 4.186 4.186 4.277 4.141 4.277 62,853 4.2260 -2.13%
2019-01-16 0 0.470 0.470 0.490 0.470 0.520 1,116,000 562,760 0.5043 4.277 4.277 4.459 4.277 4.732 122,630 4.5891 2.17%
2019-01-15 0 0.460 0.465 0.470 0.450 0.465 1,054,000 485,350 0.4605 4.186 4.232 4.277 4.095 4.232 115,817 4.1906 -2.13%
2019-01-14 0 0.470 0.465 0.475 0.470 0.540 1,434,000 732,110 0.5105 4.277 4.232 4.323 4.277 4.914 157,573 4.6462 -4.08%
2019-01-11 0 0.490 0.485 0.490 0.490 0.495 108,000 53,080 0.4915 4.459 4.414 4.459 4.459 4.505 11,867 4.4727 -1.01%
2019-01-10 0 0.495 0.485 0.500 0.485 0.500 1,718,000 849,520 0.4945 4.505 4.414 4.550 4.414 4.550 188,780 4.5000 -4.81%
2019-01-09 0 0.520 0.495 0.540 0.495 0.520 406,000 207,410 0.5109 4.732 4.505 4.914 4.505 4.732 44,613 4.6491 0.00%
2019-01-08 0 0.520 0.500 0.520 - - 0 0 - 4.732 4.550 4.732 - - 0 - 0.00%
2019-01-07 0 0.520 0.510 0.520 0.510 0.520 8,000 4,140 0.5175 4.732 4.641 4.732 4.641 4.732 879 4.7095 4.00%
2019-01-04 0 0.500 0.500 0.520 0.465 0.500 134,000 65,070 0.4856 4.550 4.550 4.732 4.232 4.550 14,724 4.4192 0.00%
2019-01-03 0 0.500 0.465 0.530 0.490 0.500 132,000 65,700 0.4977 4.550 4.232 4.823 4.459 4.550 14,505 4.5296 0.00%
2019-01-02 0 0.500 0.495 0.500 0.440 0.560 1,496,000 773,690 0.5172 4.550 4.505 4.550 4.004 5.096 164,386 4.7065 0.00%
2018-12-31 0 0.500 0.500 0.520 0.475 0.510 304,000 150,230 0.4942 4.550 4.550 4.732 4.323 4.641 33,405 4.4973 4.17%
2018-12-28 0 0.480 0.470 0.485 0.460 0.495 412,000 194,180 0.4713 4.368 4.277 4.414 4.186 4.505 45,272 4.2892 -3.03%
2018-12-27 0 0.495 0.480 0.495 0.495 0.495 4,000 1,980 0.4950 4.505 4.368 4.505 4.505 4.505 440 4.5048 -1.00%
2018-12-24 0 0.500 0.485 0.500 0.500 0.510 184,000 92,120 0.5007 4.550 4.414 4.550 4.550 4.641 20,219 4.5562 -3.85%
2018-12-21 0 0.520 0.530 0.540 0.490 0.540 648,000 333,060 0.5140 4.732 4.823 4.914 4.459 4.914 71,205 4.6775 1.96%
2018-12-20 0 0.510 0.510 0.540 - - 0 0 - 4.641 4.641 4.914 - - 0 - 0.00%
2018-12-19 0 0.510 0.510 0.540 - - 0 0 - 4.641 4.641 4.914 - - 0 - 0.00%
2018-12-18 0 0.510 0.510 0.540 0.500 0.540 550,000 287,140 0.5221 4.641 4.641 4.914 4.550 4.914 60,436 4.7511 2.00%
2018-12-17 0 0.500 0.500 0.530 0.500 0.550 578,000 302,420 0.5232 4.550 4.550 4.823 4.550 5.005 63,513 4.7616 -7.41%
2018-12-14 0 0.540 0.540 0.550 0.540 0.590 156,000 85,800 0.5500 4.914 4.914 5.005 4.914 5.369 17,142 5.0053 -1.82%
2018-12-13 0 0.550 0.550 0.580 0.550 0.590 138,000 76,500 0.5543 5.005 5.005 5.278 5.005 5.369 15,164 5.0449 -1.79%
2018-12-12 0 0.560 0.560 0.600 0.550 0.590 290,000 168,340 0.5805 5.096 5.096 5.460 5.005 5.369 31,866 5.2827 3.70%
2018-12-11 0 0.540 0.540 0.550 0.540 0.560 174,000 96,640 0.5554 4.914 4.914 5.005 4.914 5.096 19,120 5.0545 -5.26%
2018-12-10 0 0.570 0.550 0.570 0.550 0.590 128,000 71,960 0.5622 5.187 5.005 5.187 5.005 5.369 14,065 5.1162 3.64%
2018-12-07 0 0.550 0.580 0.590 0.540 0.600 1,360,000 781,180 0.5744 5.005 5.278 5.369 4.914 5.460 149,442 5.2273 0.00%
2018-12-06 0 0.550 0.540 0.550 0.470 0.570 3,704,000 1,997,800 0.5394 5.005 4.914 5.005 4.277 5.187 407,009 4.9085 1.85%
2018-12-05 0 0.540 0.540 0.550 0.540 0.580 1,186,000 675,180 0.5693 4.914 4.914 5.005 4.914 5.278 130,322 5.1809 -1.82%
2018-12-04 0 0.550 0.550 0.570 - - 0 0 - 5.005 5.005 5.187 - - 0 - 0.00%
2018-12-03 0 0.550 0.550 0.580 - - 0 0 - 5.005 5.005 5.278 - - 0 - 0.00%
2018-11-30 0 0.550 0.540 0.570 0.540 0.570 300,000 165,060 0.5502 5.005 4.914 5.187 4.914 5.187 32,965 5.0071 0.00%
2018-11-29 0 0.550 0.550 0.580 0.550 0.580 342,000 193,840 0.5668 5.005 5.005 5.278 5.005 5.278 37,580 5.1580 -3.51%
2018-11-28 0 0.570 0.540 0.570 0.530 0.570 202,000 109,140 0.5403 5.187 4.914 5.187 4.823 5.187 22,197 4.9170 5.56%
2018-11-27 0 0.540 0.540 0.550 0.540 0.610 1,780,000 1,047,160 0.5883 4.914 4.914 5.005 4.914 5.551 195,593 5.3538 -3.57%
2018-11-26 0 0.560 0.560 0.580 0.550 0.620 2,126,000 1,259,200 0.5923 5.096 5.096 5.278 5.005 5.642 233,613 5.3901 1.82%
2018-11-23 0 0.550 0.550 0.560 0.550 0.600 1,912,000 1,067,280 0.5582 5.005 5.005 5.096 5.005 5.460 210,098 5.0799 -6.78%
2018-11-22 0 0.590 0.590 0.600 0.580 0.660 2,140,000 1,335,120 0.6239 5.369 5.369 5.460 5.278 6.006 235,151 5.6777 0.00%
2018-11-21 0 0.590 0.590 0.600 0.590 0.620 200,000 118,960 0.5948 5.369 5.369 5.460 5.369 5.642 21,977 5.4130 -3.28%
2018-11-20 0 0.610 0.620 0.630 0.590 0.670 2,240,000 1,415,060 0.6317 5.551 5.642 5.733 5.369 6.097 246,140 5.7490 3.39%
2018-11-19 0 0.590 0.590 0.600 0.590 0.610 830,000 494,740 0.5961 5.369 5.369 5.460 5.369 5.551 91,203 5.4246 0.00%
2018-11-16 0 0.590 0.600 0.610 0.550 0.680 7,984,000 4,847,760 0.6072 5.369 5.460 5.551 5.005 6.188 877,312 5.5257 7.27%
2018-11-15 0 0.550 0.550 0.580 0.540 0.580 776,000 437,440 0.5637 5.005 5.005 5.278 4.914 5.278 85,270 5.1301 -5.17%
2018-11-14 0 0.580 0.590 0.600 0.500 0.590 3,890,000 2,187,700 0.5624 5.278 5.369 5.460 4.550 5.369 427,448 5.1181 5.45%
2018-11-13 0 0.550 0.550 0.560 0.550 0.570 1,000,000 558,220 0.5582 5.005 5.005 5.096 5.005 5.187 109,884 5.0801 -1.79%
2018-11-12 0 0.560 0.560 0.600 0.540 0.620 3,286,000 1,973,920 0.6007 5.096 5.096 5.460 4.914 5.642 361,078 5.4667 -1.75%
2018-11-09 0 0.570 0.570 0.580 0.540 0.730 18,876,000 11,633,800 0.6163 5.187 5.187 5.278 4.914 6.643 2,074,165 5.6089 3.64%
2018-11-08 0 0.550 0.520 0.560 0.445 0.560 1,678,000 817,790 0.4874 5.005 4.732 5.096 4.050 5.096 184,385 4.4352 19.57%
2018-11-07 0 0.460 0.450 0.465 0.445 0.460 424,000 192,520 0.4541 4.186 4.095 4.232 4.050 4.186 46,591 4.1322 5.75%
2018-11-06 0 0.435 0.425 0.440 0.405 0.435 922,000 381,310 0.4136 3.959 3.868 4.004 3.686 3.959 101,313 3.7637 6.10%
2018-11-05 0 0.410 0.410 0.420 0.385 0.415 1,038,000 412,210 0.3971 3.731 3.731 3.822 3.504 3.777 114,059 3.6140 -1.20%
2018-11-02 0 0.415 0.415 0.430 0.415 0.430 1,490,000 639,940 0.4295 3.777 3.777 3.913 3.777 3.913 163,727 3.9086 -3.49%
2018-11-01 0 0.430 0.430 0.440 0.430 0.440 522,000 225,520 0.4320 3.913 3.913 4.004 3.913 4.004 57,359 3.9317 3.61%
2018-10-31 0 0.415 0.415 0.420 0.400 0.425 574,000 237,980 0.4146 3.777 3.777 3.822 3.640 3.868 63,073 3.7731 3.75%
2018-10-30 0 0.400 0.395 0.410 0.380 0.400 704,000 269,320 0.3826 3.640 3.595 3.731 3.458 3.640 77,358 3.4815 5.26%
2018-10-29 0 0.380 0.380 0.385 0.365 0.400 152,000 58,770 0.3866 3.458 3.458 3.504 3.322 3.640 16,702 3.5187 8.57%
2018-10-26 0 0.350 0.345 0.350 0.350 0.370 378,000 133,390 0.3529 3.185 3.140 3.185 3.185 3.367 41,536 3.2114 -4.11%
2018-10-25 0 0.365 0.350 0.365 0.360 0.395 1,314,000 492,880 0.3751 3.322 3.185 3.322 3.276 3.595 144,387 3.4136 -1.35%
2018-10-24 0 0.370 0.370 0.375 0.370 0.405 126,000 48,860 0.3878 3.367 3.367 3.413 3.367 3.686 13,845 3.5290 -5.13%
2018-10-23 0 0.390 0.380 0.390 0.375 0.400 638,000 253,610 0.3975 3.549 3.458 3.549 3.413 3.640 70,106 3.6175 -1.27%
2018-10-22 0 0.395 0.380 0.395 0.390 0.420 992,000 401,140 0.4044 3.595 3.458 3.595 3.549 3.822 109,005 3.6800 -3.66%
2018-10-19 0 0.410 0.405 0.410 0.410 0.435 956,000 403,660 0.4222 3.731 3.686 3.731 3.731 3.959 105,049 3.8426 -5.75%
2018-10-18 0 0.435 0.435 0.440 0.435 0.440 416,000 182,070 0.4377 3.959 3.959 4.004 3.959 4.004 45,712 3.9830 -4.40%
2018-10-16 0 0.455 0.455 0.460 0.435 0.470 462,000 207,550 0.4492 4.141 4.141 4.186 3.959 4.277 50,766 4.0883 2.25%
2018-10-15 0 0.445 0.445 0.450 0.415 0.445 1,482,000 642,850 0.4338 4.050 4.050 4.095 3.777 4.050 162,848 3.9476 5.95%
2018-10-12 0 0.420 0.420 0.440 0.405 0.445 364,000 157,820 0.4336 3.822 3.822 4.004 3.686 4.050 39,998 3.9457 -4.55%
2018-10-11 0 0.440 0.425 0.440 0.425 0.460 434,000 189,830 0.4374 4.004 3.868 4.004 3.868 4.186 47,690 3.9805 -5.38%
2018-10-10 0 0.465 0.440 0.465 0.450 0.500 1,768,000 829,130 0.4690 4.232 4.004 4.232 4.095 4.550 194,274 4.2678 3.33%
2018-10-09 0 0.450 0.445 0.450 0.435 0.455 1,082,000 481,330 0.4449 4.095 4.050 4.095 3.959 4.141 118,894 4.0484 1.12%
2018-10-08 0 0.445 0.430 0.445 0.430 0.455 1,338,000 588,300 0.4397 4.050 3.913 4.050 3.913 4.141 147,024 4.0014 5.95%
2018-10-05 0 0.420 0.425 0.450 0.420 0.450 730,000 318,810 0.4367 3.822 3.868 4.095 3.822 4.095 80,215 3.9744 -2.33%
2018-10-04 0 0.430 0.420 0.430 0.415 0.455 4,106,000 1,793,740 0.4369 3.913 3.822 3.913 3.777 4.141 451,183 3.9756 3.61%
2018-10-03 0 0.415 0.410 0.415 0.395 0.450 4,910,000 2,129,190 0.4336 3.777 3.731 3.777 3.595 4.095 539,529 3.9464 7.79%
2018-10-02 0 0.385 0.375 0.385 0.370 0.420 2,292,000 890,780 0.3886 3.504 3.413 3.504 3.367 3.822 251,853 3.5369 -1.28%
2018-09-28 0 0.390 0.390 0.400 0.355 0.395 1,518,000 566,260 0.3730 3.549 3.549 3.640 3.231 3.595 166,803 3.3948 5.41%
2018-09-27 0 0.370 0.370 0.380 0.355 0.370 256,000 93,730 0.3661 3.367 3.367 3.458 3.231 3.367 28,130 3.3320 2.78%
2018-09-26 0 0.360 0.360 0.375 0.320 0.360 782,000 265,640 0.3397 3.276 3.276 3.413 2.912 3.276 85,929 3.0914 7.46%
2018-09-24 0 0.335 0.335 0.350 0.330 0.340 350,000 117,830 0.3367 3.049 3.049 3.185 3.003 3.094 38,459 3.0638 -1.47%
2018-09-21 0 0.340 0.335 0.340 0.325 0.360 3,330,000 1,146,340 0.3442 3.094 3.049 3.094 2.958 3.276 365,913 3.1328 -5.56%
2018-09-20 0 0.360 0.360 0.370 0.360 0.360 3,999 1,389 0.3473 3.276 3.276 3.367 3.276 3.276 439 3.1609 -2.70%
2018-09-19 0 0.370 0.365 0.385 0.365 0.385 96,000 35,430 0.3691 3.367 3.322 3.504 3.322 3.504 10,549 3.3587 -6.33%
2018-09-18 0 0.395 0.370 0.395 0.365 0.395 102,000 37,350 0.3662 3.595 3.367 3.595 3.322 3.595 11,208 3.3324 6.76%
2018-09-17 0 0.370 0.370 0.390 0.370 0.390 58,000 21,600 0.3724 3.367 3.367 3.549 3.367 3.549 6,373 3.3892 -2.63%
2018-09-14 0 0.380 0.375 0.385 - - 0 0 - 3.458 3.413 3.504 - - 0 - 0.00%
2018-09-13 0 0.380 0.380 0.390 0.365 0.390 282,000 106,710 0.3784 3.458 3.458 3.549 3.322 3.549 30,987 3.4437 1.33%
2018-09-12 0 0.375 0.360 0.375 0.360 0.375 162,000 59,770 0.3690 3.413 3.276 3.413 3.276 3.413 17,801 3.3576 0.00%
2018-09-11 0 0.375 0.360 0.375 0.375 0.375 4,000 1,500 0.3750 3.413 3.276 3.413 3.413 3.413 440 3.4127 4.17%
2018-09-10 0 0.360 0.370 0.375 0.355 0.380 2,332,000 844,860 0.3623 3.276 3.367 3.413 3.231 3.458 256,249 3.2970 -10.00%
2018-09-07 0 0.400 0.400 0.410 0.380 0.410 128,000 49,300 0.3852 3.640 3.640 3.731 3.458 3.731 14,065 3.5051 2.56%
2018-09-06 0 0.390 0.380 0.400 0.380 0.400 68,000 26,830 0.3946 3.549 3.458 3.640 3.458 3.640 7,472 3.5907 -7.14%
2018-09-05 0 0.420 0.390 0.420 0.420 0.420 4,000 1,680 0.4200 3.822 3.549 3.822 3.822 3.822 440 3.8222 5.00%
2018-09-04 0 0.400 0.390 0.400 - - 0 0 - 3.640 3.549 3.640 - - 0 - -4.76%
2018-09-03 0 0.420 0.395 0.420 0.405 0.420 4,000 1,650 0.4125 3.822 3.595 3.822 3.686 3.822 440 3.7540 2.44%
2018-08-31 0 0.410 0.395 0.410 - - 0 0 - 3.731 3.595 3.731 - - 0 - -2.38%
2018-08-30 0 0.420 0.400 0.420 0.415 0.420 6,000 2,500 0.4167 3.822 3.640 3.822 3.777 3.822 659 3.7919 5.00%
2018-08-29 0 0.400 0.400 0.405 0.400 0.425 392,000 162,500 0.4145 3.640 3.640 3.686 3.640 3.868 43,074 3.7725 -4.76%
2018-08-28 0 0.420 0.420 0.425 0.400 0.425 160,000 66,750 0.4172 3.822 3.822 3.868 3.640 3.868 17,581 3.7966 2.44%
2018-08-27 0 0.410 0.405 0.415 0.380 0.415 250,000 98,840 0.3954 3.731 3.686 3.777 3.458 3.777 27,471 3.5980 -1.20%
2018-08-24 0 0.415 0.405 0.410 0.395 0.420 650,000 261,330 0.4020 3.777 3.686 3.731 3.595 3.822 71,424 3.6588 5.06%
2018-08-23 0 0.395 0.390 0.395 0.370 0.395 42,000 16,340 0.3890 3.595 3.549 3.595 3.367 3.595 4,615 3.5405 -1.25%
2018-08-22 0 0.400 0.380 0.400 0.400 0.400 4,000 1,600 0.4000 3.640 3.458 3.640 3.640 3.640 440 3.6402 5.26%
2018-08-21 0 0.380 0.380 0.395 0.365 0.395 46,000 17,190 0.3737 3.458 3.458 3.595 3.322 3.595 5,055 3.4008 -6.17%
2018-08-20 0 0.405 0.380 0.405 0.360 0.405 6,000 2,280 0.3800 3.686 3.458 3.686 3.276 3.686 659 3.4582 2.53%
2018-08-17 0 0.395 0.380 0.400 - - 0 0 - 3.595 3.458 3.640 - - 0 - 0.00%
2018-08-16 0 0.395 0.360 0.400 0.395 0.395 2,000 790 0.3950 3.595 3.276 3.640 3.595 3.595 220 3.5947 2.60%
2018-08-15 0 0.385 0.375 0.390 0.385 0.390 170,000 66,140 0.3891 3.504 3.413 3.549 3.504 3.549 18,680 3.5406 -6.10%
2018-08-14 0 0.410 0.410 0.420 0.375 0.410 488,000 193,640 0.3968 3.731 3.731 3.822 3.413 3.731 53,623 3.6111 5.13%
2018-08-13 0 0.390 0.390 0.395 0.390 0.410 70,000 27,830 0.3976 3.549 3.549 3.595 3.549 3.731 7,692 3.6181 -4.88%
2018-08-10 0 0.410 0.385 0.410 - - 0 0 - 3.731 3.504 3.731 - - 0 - 0.00%
2018-08-09 0 0.410 0.395 0.410 - - 0 0 - 3.731 3.595 3.731 - - 0 - 0.00%
2018-08-08 0 0.410 0.405 0.410 0.400 0.425 446,000 179,180 0.4017 3.731 3.686 3.731 3.640 3.868 49,008 3.6561 -4.65%
2018-08-07 0 0.430 0.400 0.430 0.400 0.430 28,000 11,380 0.4064 3.913 3.640 3.913 3.640 3.913 3,077 3.6987 6.17%
2018-08-06 0 0.405 0.405 0.410 0.405 0.420 146,000 59,430 0.4071 3.686 3.686 3.731 3.686 3.822 16,043 3.7044 -1.22%
2018-08-03 0 0.410 0.410 0.415 0.395 0.410 334,000 134,360 0.4023 3.731 3.731 3.777 3.595 3.731 36,701 3.6609 5.13%
2018-08-02 0 0.390 0.390 0.400 0.390 0.410 460,000 185,470 0.4032 3.549 3.549 3.640 3.549 3.731 50,547 3.6693 -4.88%
2018-08-01 0 0.410 0.410 0.415 0.410 0.420 488,000 202,600 0.4152 3.731 3.731 3.777 3.731 3.822 53,623 3.7782 3.80%
2018-07-31 0 0.395 0.395 0.400 0.380 0.405 2,772,000 1,100,285 0.3969 3.595 3.595 3.640 3.458 3.686 304,598 3.6123 -1.25%
2018-07-30 0 0.400 0.400 0.405 0.400 0.410 720,000 291,550 0.4049 3.640 3.640 3.686 3.640 3.731 79,116 3.6851 1.27%
2018-07-27 0 0.395 0.395 0.400 0.375 0.400 1,094,000 426,040 0.3894 3.595 3.595 3.640 3.413 3.640 120,213 3.5440 3.95%
2018-07-26 0 0.380 0.375 0.380 0.375 0.390 11,788,000 4,507,190 0.3824 3.458 3.413 3.458 3.413 3.549 1,295,309 3.4796 -2.56%
2018-07-25 0 0.390 0.390 0.395 0.370 0.405 9,618,000 3,778,810 0.3929 3.549 3.549 3.595 3.367 3.686 1,056,862 3.5755 2.63%
2018-07-24 0 0.380 0.370 0.375 0.370 0.405 3,268,000 1,255,060 0.3840 3.458 3.367 3.413 3.367 3.686 359,100 3.4950 -3.80%
2018-07-23 0 0.395 0.380 0.395 0.360 0.430 11,766,000 4,676,080 0.3974 3.595 3.458 3.595 3.276 3.913 1,292,892 3.6168 -4.82%
2018-07-20 0 0.415 0.410 0.415 0.365 0.420 624,000 245,670 0.3937 3.777 3.731 3.777 3.322 3.822 68,567 3.5829 10.67%
2018-07-19 0 0.375 0.370 0.375 0.365 0.415 8,012,400 3,137,520 0.3916 3.413 3.367 3.413 3.322 3.777 880,432 3.5636 -6.25%
2018-07-18 0 0.400 0.400 0.405 0.400 0.460 5,458,000 2,281,130 0.4179 3.640 3.640 3.686 3.640 4.186 599,745 3.8035 -11.11%
2018-07-17 0 0.450 0.440 0.460 0.380 0.450 8,966,000 3,784,180 0.4221 4.095 4.004 4.186 3.458 4.095 985,217 3.8410 16.88%
2018-07-16 0 0.385 0.400 0.405 0.375 0.400 6,720,000 2,615,080 0.3891 3.504 3.640 3.686 3.413 3.640 738,419 3.5415 -3.75%
2018-07-13 0 0.400 0.400 0.410 0.365 0.410 1,212,000 475,370 0.3922 3.640 3.640 3.731 3.322 3.731 133,179 3.5694 9.59%
2018-07-12 0 0.365 0.380 0.385 0.360 0.380 828,000 309,640 0.3740 3.322 3.458 3.504 3.276 3.458 90,984 3.4032 7.35%
2018-07-11 0 0.340 0.360 0.365 0.330 0.360 10,884,000 3,860,410 0.3547 3.094 3.276 3.322 3.003 3.276 1,195,974 3.2278 -5.56%
2018-07-10 0 0.360 0.350 0.365 0.340 0.380 5,400,000 1,914,420 0.3545 3.276 3.185 3.322 3.094 3.458 593,372 3.2263 0.00%
2018-07-09 0 0.360 0.375 0.380 0.330 0.375 7,644,000 2,719,550 0.3558 3.276 3.413 3.458 3.003 3.413 839,951 3.2377 9.09%
2018-07-06 0 0.330 0.325 0.330 0.325 0.380 5,278,000 1,848,470 0.3502 3.003 2.958 3.003 2.958 3.458 579,966 3.1872 -9.59%
2018-07-05 0 0.365 0.360 0.375 0.360 0.390 2,206,000 833,430 0.3778 3.322 3.276 3.413 3.276 3.549 242,403 3.4382 -6.41%
2018-07-04 0 0.390 0.390 0.395 0.390 0.415 1,262,000 500,920 0.3969 3.549 3.549 3.595 3.549 3.777 138,673 3.6122 -3.70%
2018-07-03 0 0.405 0.390 0.405 0.390 0.470 2,102,000 904,360 0.4302 3.686 3.549 3.686 3.549 4.277 230,976 3.9154 -10.99%
2018-06-29 0 0.455 0.440 0.455 0.425 0.460 272,000 122,720 0.4512 4.141 4.004 4.141 3.868 4.186 29,888 4.1059 2.25%
2018-06-28 0 0.445 0.440 0.445 0.435 0.490 544,000 245,230 0.4508 4.050 4.004 4.050 3.959 4.459 59,777 4.1024 -2.20%
2018-06-27 0 0.455 0.450 0.455 0.450 0.480 464,000 214,250 0.4617 4.141 4.095 4.141 4.095 4.368 50,986 4.2021 -3.19%
2018-06-26 0 0.470 0.470 0.475 0.465 0.485 208,000 99,140 0.4766 4.277 4.277 4.323 4.232 4.414 22,856 4.3376 -2.08%
2018-06-25 0 0.480 0.475 0.480 0.475 0.500 206,000 100,330 0.4870 4.368 4.323 4.368 4.323 4.550 22,636 4.4323 -3.03%
2018-06-22 0 0.495 0.490 0.495 - - 0 0 - 4.505 4.459 4.505 - - 0 - -1.00%
2018-06-21 0 0.500 0.495 0.500 0.480 0.510 226,000 113,240 0.5011 4.550 4.505 4.550 4.368 4.641 24,834 4.5599 0.00%
2018-06-20 0 0.500 0.490 0.500 0.490 0.500 34,000 16,740 0.4924 4.550 4.459 4.550 4.459 4.550 3,736 4.4807 2.04%
2018-06-19 0 0.490 0.485 0.490 0.485 0.500 90,000 44,280 0.4920 4.459 4.414 4.459 4.414 4.550 9,890 4.4775 -3.92%
2018-06-15 0 0.510 0.500 0.510 0.500 0.510 628,000 318,260 0.5068 4.641 4.550 4.641 4.550 4.641 69,007 4.6120 2.00%
2018-06-14 0 0.500 0.500 0.520 0.500 0.580 1,666,000 870,000 0.5222 4.550 4.550 4.732 4.550 5.278 183,066 4.7524 -9.09%
2018-06-13 0 0.550 0.550 0.560 0.550 0.570 50,000 27,560 0.5512 5.005 5.005 5.096 5.005 5.187 5,494 5.0162 0.00%
2018-06-12 0 0.550 0.540 0.550 0.540 0.550 442,000 240,960 0.5452 5.005 4.914 5.005 4.914 5.005 48,569 4.9612 0.00%
2018-06-11 0 0.550 0.550 0.570 0.540 0.590 704,000 401,800 0.5707 5.005 5.005 5.187 4.914 5.369 77,358 5.1940 -6.78%
2018-06-08 0 0.590 0.590 0.600 0.590 0.590 6,000 3,540 0.5900 5.369 5.369 5.460 5.369 5.369 659 5.3693 -1.67%
2018-06-07 0 0.600 0.600 0.620 0.590 0.630 220,000 132,880 0.6040 5.460 5.460 5.642 5.369 5.733 24,174 5.4967 -1.64%
2018-06-06 0 0.610 0.610 0.620 0.610 0.620 342,000 211,660 0.6189 5.551 5.551 5.642 5.551 5.642 37,580 5.6322 -3.17%
2018-06-05 0 0.630 0.620 0.630 0.580 0.630 492,000 303,440 0.6167 5.733 5.642 5.733 5.278 5.733 54,063 5.6127 5.00%
2018-06-04 0 0.600 0.600 0.610 0.600 0.610 200,000 121,640 0.6082 5.460 5.460 5.551 5.460 5.551 21,977 5.5349 -3.23%
2018-06-01 0 0.620 0.610 0.630 0.590 0.630 756,000 460,520 0.6092 5.642 5.551 5.733 5.369 5.733 83,072 5.5436 -1.59%
2018-05-31 0 0.630 0.610 0.650 0.610 0.640 5,308,000 3,315,580 0.6246 5.733 5.551 5.915 5.551 5.824 583,263 5.6845 0.00%
2018-05-30 0 0.630 0.620 0.630 0.600 0.640 138,000 84,560 0.6128 5.733 5.642 5.733 5.460 5.824 15,164 5.5764 0.00%
2018-05-29 0 0.630 0.590 0.640 0.530 0.660 1,752,000 1,093,700 0.6243 5.733 5.369 5.824 4.823 6.006 192,516 5.6811 -1.56%
2018-05-28 0 0.640 0.630 0.650 0.630 0.650 918,000 586,180 0.6385 5.824 5.733 5.915 5.733 5.915 100,873 5.8111 4.92%
2018-05-25 0 0.610 0.620 0.630 0.600 0.630 1,742,000 1,068,000 0.6131 5.551 5.642 5.733 5.460 5.733 191,417 5.5794 1.67%
2018-05-24 0 0.600 0.600 0.610 0.570 0.610 1,752,000 1,036,720 0.5917 5.460 5.460 5.551 5.187 5.551 192,516 5.3851 3.45%
2018-05-23 0 0.580 0.600 0.610 0.570 0.600 3,416,000 2,007,800 0.5878 5.278 5.460 5.551 5.187 5.460 375,363 5.3490 -1.69%
2018-05-21 0 0.590 0.600 0.610 0.560 0.600 2,484,000 1,463,080 0.5890 5.369 5.460 5.551 5.096 5.460 272,951 5.3602 1.72%
2018-05-18 0 0.580 0.560 0.570 0.550 0.580 3,220,000 1,837,060 0.5705 5.278 5.096 5.187 5.005 5.278 353,826 5.1920 3.57%
2018-05-17 0 0.560 0.580 0.590 0.495 0.580 3,106,000 1,687,870 0.5434 5.096 5.278 5.369 4.505 5.278 341,299 4.9454 15.46%
2018-05-16 0 0.485 0.510 0.520 0.480 0.510 4,022,000 1,971,050 0.4901 4.414 4.641 4.732 4.368 4.641 441,952 4.4599 -3.00%
2018-05-15 0 0.500 0.485 0.500 0.470 0.500 2,258,000 1,088,520 0.4821 4.550 4.414 4.550 4.277 4.550 248,117 4.3871 4.17%
2018-05-14 0 0.480 0.485 0.495 0.470 0.485 550,000 265,670 0.4830 4.368 4.414 4.505 4.277 4.414 60,436 4.3959 1.05%
2018-05-11 0 0.475 0.470 0.475 0.465 0.475 1,248,000 581,420 0.4659 4.323 4.277 4.323 4.232 4.323 137,135 4.2398 1.06%
2018-05-10 0 0.470 0.470 0.475 0.465 0.490 1,098,000 517,510 0.4713 4.277 4.277 4.323 4.232 4.459 120,652 4.2893 0.00%
2018-05-09 0 0.470 0.470 0.475 0.450 0.470 2,716,000 1,261,940 0.4646 4.277 4.277 4.323 4.095 4.277 298,444 4.2284 1.08%
2018-05-08 0 0.465 0.455 0.465 0.460 0.475 2,066,000 964,180 0.4667 4.232 4.141 4.232 4.186 4.323 227,020 4.2471 -1.06%
2018-05-07 0 0.470 0.470 0.495 0.445 0.470 908,000 421,850 0.4646 4.277 4.277 4.505 4.050 4.277 99,774 4.2280 4.44%
2018-05-04 0 0.450 0.450 0.465 0.450 0.450 80,000 36,000 0.4500 4.095 4.095 4.232 4.095 4.095 8,791 4.0952 -2.17%
2018-05-03 0 0.460 0.455 0.460 0.455 0.470 1,028,000 475,500 0.4625 4.186 4.141 4.186 4.141 4.277 112,960 4.2094 -5.15%
2018-05-02 0 0.485 0.485 0.495 0.455 0.480 914,000 422,620 0.4624 4.414 4.414 4.505 4.141 4.368 100,434 4.2079 3.19%
2018-04-30 0 0.470 0.455 0.470 0.450 0.475 1,622,000 757,190 0.4668 4.277 4.141 4.277 4.095 4.323 178,231 4.2484 4.44%
2018-04-27 0 0.450 0.435 0.450 0.405 0.495 2,136,000 978,100 0.4579 4.095 3.959 4.095 3.686 4.505 234,712 4.1672 -9.09%
2018-04-26 0 0.495 0.490 0.495 0.470 0.500 726,000 352,920 0.4861 4.505 4.459 4.505 4.277 4.550 79,776 4.4239 3.13%
2018-04-25 0 0.480 0.480 0.485 0.465 0.485 956,000 456,490 0.4775 4.368 4.368 4.414 4.232 4.414 105,049 4.3455 1.05%
2018-04-24 0 0.475 0.470 0.475 0.460 0.490 10,336,000 5,046,950 0.4883 4.323 4.277 4.323 4.186 4.459 1,135,758 4.4437 1.06%
2018-04-23 0 0.470 0.465 0.480 0.465 0.540 1,860,000 895,060 0.4812 4.277 4.232 4.368 4.232 4.914 204,384 4.3793 -6.00%
2018-04-20 0 0.500 0.500 0.510 0.460 0.510 410,000 196,380 0.4790 4.550 4.550 4.641 4.186 4.641 45,052 4.3589 6.38%
2018-04-19 0 0.470 0.460 0.470 0.460 0.530 1,434,000 674,020 0.4700 4.277 4.186 4.277 4.186 4.823 157,573 4.2775 -2.08%
2018-04-18 0 0.480 0.480 0.495 0.480 0.500 1,452,000 709,390 0.4886 4.368 4.368 4.505 4.368 4.550 159,551 4.4462 -9.43%
2018-04-17 0 0.530 0.510 0.520 0.500 0.530 916,000 470,140 0.5133 4.823 4.641 4.732 4.550 4.823 100,653 4.6709 0.00%
2018-04-16 0 0.530 0.520 0.540 0.510 0.560 2,282,000 1,227,020 0.5377 4.823 4.732 4.914 4.641 5.096 250,755 4.8933 -7.02%
2018-04-13 0 0.570 0.560 0.570 0.560 0.570 1,230,000 693,060 0.5635 5.187 5.096 5.187 5.096 5.187 135,157 5.1278 -1.72%
2018-04-12 0 0.580 0.560 0.580 0.560 0.580 784,000 441,900 0.5636 5.278 5.096 5.278 5.096 5.278 86,149 5.1295 1.75%
2018-04-11 0 0.570 0.560 0.570 0.560 0.580 1,752,000 993,980 0.5673 5.187 5.096 5.187 5.096 5.278 192,516 5.1631 -1.72%
2018-04-10 0 0.580 0.560 0.580 0.560 0.580 2,620,000 1,476,720 0.5636 5.278 5.096 5.278 5.096 5.278 287,895 5.1294 0.00%
2018-04-09 0 0.580 0.560 0.580 0.550 0.590 212,000 119,800 0.5651 5.278 5.096 5.278 5.005 5.369 23,295 5.1427 0.00%
2018-04-06 0 0.580 0.550 0.580 0.550 0.580 212,000 120,380 0.5678 5.278 5.005 5.278 5.005 5.278 23,295 5.1676 0.00%
2018-04-04 0 0.580 0.570 0.580 0.570 0.590 958,000 554,680 0.5790 5.278 5.187 5.278 5.187 5.369 105,269 5.2692 1.75%
2018-04-03 0 0.570 0.570 0.580 0.570 0.600 382,000 225,720 0.5909 5.187 5.187 5.278 5.187 5.460 41,976 5.3774 -9.52%
2018-03-29 0 0.630 0.610 0.630 0.610 0.630 290,000 177,340 0.6115 5.733 5.551 5.733 5.551 5.733 31,866 5.5651 1.61%
2018-03-28 0 0.620 0.600 0.620 0.600 0.620 1,278,000 777,660 0.6085 5.642 5.460 5.642 5.460 5.642 140,431 5.5377 3.33%
2018-03-27 0 0.600 0.600 0.610 0.600 0.610 664,000 403,240 0.6073 5.460 5.460 5.551 5.460 5.551 72,963 5.5267 0.00%
2018-03-26 0 0.600 0.590 0.600 0.580 0.620 2,652,000 1,590,840 0.5999 5.460 5.369 5.460 5.278 5.642 291,412 5.4591 -3.23%
2018-03-23 0 0.620 0.610 0.620 0.590 0.620 854,000 517,680 0.6062 5.642 5.551 5.642 5.369 5.642 93,841 5.5166 0.00%
2018-03-22 0 0.620 0.620 0.640 0.620 0.640 264,000 166,040 0.6289 5.642 5.642 5.824 5.642 5.824 29,009 5.7237 -1.59%
2018-03-21 0 0.630 0.630 0.650 0.630 0.650 342,000 218,880 0.6400 5.733 5.733 5.915 5.733 5.915 37,580 5.8243 -1.56%
2018-03-20 0 0.640 0.640 0.650 0.640 0.640 2,000 1,280 0.6400 5.824 5.824 5.915 5.824 5.824 220 5.8243 0.00%
2018-03-19 0 0.640 0.640 0.650 0.630 0.650 562,000 363,800 0.6473 5.824 5.824 5.915 5.733 5.915 61,755 5.8911 0.00%
2018-03-16 0 0.640 0.620 0.650 0.620 0.650 533,719 343,288 0.6432 5.824 5.642 5.915 5.642 5.915 58,647 5.8535 -1.54%
2018-03-15 0 0.650 0.630 0.650 0.630 0.650 666,000 429,940 0.6456 5.915 5.733 5.915 5.733 5.915 73,183 5.8749 0.00%
2018-03-14 0 0.650 0.640 0.650 0.620 0.650 584,000 370,660 0.6347 5.915 5.824 5.915 5.642 5.915 64,172 5.7760 0.00%
2018-03-13 0 0.650 0.640 0.650 0.640 0.660 360,000 234,200 0.6506 5.915 5.824 5.915 5.824 6.006 39,558 5.9204 0.00%
2018-03-12 0 0.650 0.650 0.660 0.650 0.660 350,000 227,520 0.6501 5.915 5.915 6.006 5.915 6.006 38,459 5.9159 1.56%
2018-03-09 0 0.640 0.640 0.650 0.640 0.650 210,000 134,940 0.6426 5.824 5.824 5.915 5.824 5.915 23,076 5.8477 -1.54%
2018-03-08 0 0.650 0.650 0.660 0.640 0.670 1,114,000 730,340 0.6556 5.915 5.915 6.006 5.824 6.097 122,410 5.9663 1.56%
2018-03-07 0 0.640 0.640 0.650 0.640 0.650 1,626,000 1,042,800 0.6413 5.824 5.824 5.915 5.824 5.915 178,671 5.8364 -1.54%
2018-03-06 0 0.650 0.650 0.660 0.640 0.660 514,000 334,340 0.6505 5.915 5.915 6.006 5.824 6.006 56,480 5.9196 1.56%
2018-03-05 0 0.640 0.640 0.650 0.620 0.650 1,644,000 1,054,360 0.6413 5.824 5.824 5.915 5.642 5.915 180,649 5.8365 0.00%
2018-03-02 0 0.640 0.640 0.650 0.610 0.680 5,598,000 3,651,220 0.6522 5.824 5.824 5.915 5.551 6.188 615,129 5.9357 -7.25%
2018-03-01 0 0.690 0.680 0.690 0.660 0.690 566,000 380,080 0.6715 6.279 6.188 6.279 6.006 6.279 62,194 6.1112 0.00%
2018-02-28 0 0.690 0.680 0.690 0.640 0.700 4,214,000 2,868,240 0.6806 6.279 6.188 6.279 5.824 6.370 463,050 6.1942 0.00%
2018-02-27 0 0.690 0.670 0.690 0.650 0.770 18,686,000 13,129,820 0.7027 6.279 6.097 6.279 5.915 7.007 2,053,287 6.3945 6.15%
2018-02-26 0 0.650 0.650 0.660 0.620 0.660 1,324,000 846,280 0.6392 5.915 5.915 6.006 5.642 6.006 145,486 5.8169 4.84%
2018-02-23 0 0.620 0.620 0.630 0.600 0.630 1,026,000 638,120 0.6219 5.642 5.642 5.733 5.460 5.733 112,741 5.6601 0.00%
2018-02-22 0 0.620 0.620 0.630 0.610 0.630 698,000 435,680 0.6242 5.642 5.642 5.733 5.551 5.733 76,699 5.6804 -1.59%
2018-02-21 0 0.630 0.620 0.630 0.580 0.640 3,224,000 1,963,700 0.6091 5.733 5.642 5.733 5.278 5.824 354,265 5.5430 0.00%
2018-02-20 0 0.630 0.620 0.630 0.600 0.670 9,752,000 6,142,120 0.6298 5.733 5.642 5.733 5.460 6.097 1,071,586 5.7318 -8.70%
2018-02-15 0 0.690 0.680 0.690 0.660 0.690 74,000 50,720 0.6854 6.279 6.188 6.279 6.006 6.279 8,131 6.2376 4.55%
2018-02-14 0 0.660 0.660 0.680 0.660 0.690 262,000 177,540 0.6776 6.006 6.006 6.188 6.006 6.279 28,790 6.1668 -2.94%
2018-02-13 0 0.680 0.670 0.680 0.680 0.680 16,000 10,880 0.6800 6.188 6.097 6.188 6.188 6.188 1,758 6.1884 -1.45%
2018-02-12 0 0.690 0.680 0.690 0.660 0.690 188,000 127,480 0.6781 6.279 6.188 6.279 6.006 6.279 20,658 6.1709 0.00%
2018-02-09 0 0.690 0.670 0.690 0.640 0.690 824,000 541,520 0.6572 6.279 6.097 6.279 5.824 6.279 90,544 5.9807 0.00%
2018-02-08 0 0.690 0.680 0.690 0.670 0.690 454,000 309,140 0.6809 6.279 6.188 6.279 6.097 6.279 49,887 6.1968 0.00%
2018-02-07 0 0.690 0.680 0.690 0.660 0.690 532,000 360,180 0.6770 6.279 6.188 6.279 6.006 6.279 58,458 6.1613 0.00%
2018-02-06 0 0.690 0.690 0.700 0.640 0.700 2,020,000 1,339,720 0.6632 6.279 6.279 6.370 5.824 6.370 221,965 6.0357 -1.43%
2018-02-05 0 0.700 0.690 0.700 0.680 0.720 396,000 276,760 0.6989 6.370 6.279 6.370 6.188 6.552 43,514 6.3603 0.00%
2018-02-02 0 0.700 0.670 0.700 0.660 0.700 1,752,000 1,193,120 0.6810 6.370 6.097 6.370 6.006 6.370 192,516 6.1975 0.00%
2018-02-01 0 0.700 0.680 0.700 0.680 0.700 282,000 195,840 0.6945 6.370 6.188 6.370 6.188 6.370 30,987 6.3200 0.00%
2018-01-31 0 0.700 0.690 0.700 0.670 0.700 426,000 289,400 0.6793 6.370 6.279 6.370 6.097 6.370 46,810 6.1824 2.94%
2018-01-30 0 0.680 0.670 0.680 0.600 0.680 4,768,000 3,146,700 0.6600 6.188 6.097 6.188 5.460 6.188 523,926 6.0060 -2.86%
2018-01-29 0 0.700 0.680 0.700 0.690 0.700 330,000 227,780 0.6902 6.370 6.188 6.370 6.279 6.370 36,262 6.2816 0.00%
2018-01-26 0 0.700 0.690 0.700 0.690 0.710 3,114,000 2,182,600 0.7009 6.370 6.279 6.370 6.279 6.461 342,178 6.3786 -6.67%
2018-01-25 0 0.750 0.740 0.750 0.700 0.750 1,018,000 737,740 0.7247 6.825 6.734 6.825 6.370 6.825 111,862 6.5951 7.14%
2018-01-24 0 0.700 0.700 0.710 0.690 0.710 576,000 403,440 0.7004 6.370 6.370 6.461 6.279 6.461 63,293 6.3742 0.00%
2018-01-23 0 0.700 0.690 0.700 0.680 0.700 310,000 212,020 0.6839 6.370 6.279 6.370 6.188 6.370 34,064 6.2242 0.00%
2018-01-22 0 0.700 0.700 0.710 0.660 0.710 1,738,000 1,192,700 0.6862 6.370 6.370 6.461 6.006 6.461 190,978 6.2452 0.00%
2018-01-19 0 0.700 0.690 0.700 0.690 0.710 1,006,000 702,220 0.6980 6.370 6.279 6.370 6.279 6.461 110,543 6.3525 1.45%
2018-01-18 0 0.690 0.680 0.690 0.650 0.700 918,000 621,380 0.6769 6.279 6.188 6.279 5.915 6.370 100,873 6.1600 0.00%
2018-01-17 0 0.690 0.680 0.690 0.680 0.690 174,000 118,660 0.6820 6.279 6.188 6.279 6.188 6.279 19,120 6.2061 -1.43%
2018-01-16 0 0.700 0.680 0.700 0.690 0.700 98,000 67,900 0.6929 6.370 6.188 6.370 6.279 6.370 10,769 6.3054 0.00%
2018-01-15 0 0.700 0.690 0.700 0.680 0.700 590,000 407,520 0.6907 6.370 6.279 6.370 6.188 6.370 64,831 6.2858 0.00%
2018-01-12 0 0.700 0.690 0.700 0.700 0.700 10,000 7,000 0.7000 6.370 6.279 6.370 6.370 6.370 1,099 6.3704 0.00%
2018-01-11 0 0.700 0.690 0.700 0.700 0.700 1,830,000 1,281,000 0.7000 6.370 6.279 6.370 6.370 6.370 201,087 6.3704 0.00%
2018-01-10 0 0.700 0.690 0.700 0.690 0.720 1,316,000 918,240 0.6978 6.370 6.279 6.370 6.279 6.552 144,607 6.3499 -1.41%
2018-01-09 0 0.710 0.700 0.720 0.690 0.770 6,088,000 4,354,100 0.7152 6.461 6.370 6.552 6.279 7.007 668,972 6.5086 -7.79%
2018-01-08 0 0.770 0.760 0.770 0.740 0.780 574,000 434,920 0.7577 7.007 6.916 7.007 6.734 7.098 63,073 6.8955 -1.28%
2018-01-05 0 0.780 0.760 0.780 0.760 0.790 434,000 333,440 0.7683 7.098 6.916 7.098 6.916 7.189 47,690 6.9919 -1.27%
2018-01-04 0 0.790 0.770 0.790 0.790 0.800 20,000 15,920 0.7960 7.189 7.007 7.189 7.189 7.280 2,198 7.2440 -1.25%
2018-01-03 0 0.800 0.790 0.800 0.780 0.800 274,000 217,160 0.7926 7.280 7.189 7.280 7.098 7.280 30,108 7.2127 -1.23%
2018-01-02 0 0.810 0.780 0.810 0.830 0.830 50,000 41,500 0.8300 7.371 7.098 7.371 7.553 7.553 5,494 7.5534 -3.57%
2017-12-29 0 0.840 0.800 0.840 0.760 0.850 1,486,000 1,180,000 0.7941 7.644 7.280 7.644 6.916 7.735 163,287 7.2265 7.69%
2017-12-28 0 0.780 0.780 0.790 0.750 0.780 726,000 552,700 0.7613 7.098 7.098 7.189 6.825 7.098 79,776 6.9282 1.30%
2017-12-27 0 0.770 0.760 0.790 0.760 0.800 792,000 609,900 0.7701 7.007 6.916 7.189 6.916 7.280 87,028 7.0081 -2.53%
2017-12-22 0 0.790 0.790 0.800 0.790 0.800 182,000 144,680 0.7949 7.189 7.189 7.280 7.189 7.280 19,999 7.2344 0.00%
2017-12-21 0 0.790 0.780 0.800 0.770 0.810 1,240,000 972,720 0.7845 7.189 7.098 7.280 7.007 7.371 136,256 7.1389 -1.25%
2017-12-20 0 0.800 0.790 0.800 0.790 0.810 766,000 610,580 0.7971 7.280 7.189 7.280 7.189 7.371 84,171 7.2540 -1.23%
2017-12-19 0 0.810 0.800 0.810 0.790 0.810 1,800,000 1,445,180 0.8029 7.371 7.280 7.371 7.189 7.371 197,791 7.3066 1.25%
2017-12-18 0 0.800 0.790 0.800 0.770 0.800 870,000 682,680 0.7847 7.280 7.189 7.280 7.007 7.280 95,599 7.1411 1.27%
2017-12-15 0 0.790 0.770 0.810 0.760 0.810 1,973,901 1,551,887 0.7862 7.189 7.007 7.371 6.916 7.371 216,900 7.1549 0.00%
2017-12-14 0 0.790 0.770 0.790 0.770 0.800 1,114,000 878,360 0.7885 7.189 7.007 7.189 7.007 7.280 122,410 7.1755 -1.25%
2017-12-13 0 0.800 0.790 0.800 0.770 0.840 2,442,000 1,945,860 0.7968 7.280 7.189 7.280 7.007 7.644 268,336 7.2516 -1.23%
2017-12-12 0 0.810 0.810 0.820 0.750 0.820 4,202,000 3,326,920 0.7917 7.371 7.371 7.462 6.825 7.462 461,731 7.2053 8.00%
2017-12-11 0 0.750 0.750 0.760 0.750 0.760 442,000 331,900 0.7509 6.825 6.825 6.916 6.825 6.916 48,569 6.8336 0.00%
2017-12-08 0 0.750 0.730 0.750 0.730 0.750 1,136,000 844,200 0.7431 6.825 6.643 6.825 6.643 6.825 124,828 6.7629 0.00%
2017-12-07 0 0.750 0.740 0.750 0.710 0.750 1,924,000 1,409,460 0.7326 6.825 6.734 6.825 6.461 6.825 211,416 6.6668 2.74%
2017-12-06 0 0.730 0.730 0.740 0.710 0.750 1,264,000 918,120 0.7264 6.643 6.643 6.734 6.461 6.825 138,893 6.6103 -2.67%
2017-12-05 0 0.750 0.740 0.750 0.700 0.760 1,844,000 1,350,620 0.7324 6.825 6.734 6.825 6.370 6.916 202,626 6.6656 2.74%
2017-12-04 0 0.730 0.710 0.730 0.670 0.730 2,738,000 1,967,020 0.7184 6.643 6.461 6.643 6.097 6.643 300,862 6.5380 7.35%
2017-12-01 0 0.680 0.670 0.680 0.650 0.680 888,000 588,240 0.6624 6.188 6.097 6.188 5.915 6.188 97,577 6.0285 3.03%
2017-11-30 0 0.660 0.640 0.670 0.640 0.670 758,000 495,120 0.6532 6.006 5.824 6.097 5.824 6.097 83,292 5.9444 3.13%
2017-11-29 0 0.640 0.640 0.650 0.620 0.650 1,296,000 821,720 0.6340 5.824 5.824 5.915 5.642 5.915 142,409 5.7701 1.59%
2017-11-28 0 0.630 0.630 0.640 0.600 0.690 3,650,000 2,343,280 0.6420 5.733 5.733 5.824 5.460 6.279 401,076 5.8425 -5.97%
2017-11-27 0 0.670 0.670 0.680 0.640 0.670 722,000 473,040 0.6552 6.097 6.097 6.188 5.824 6.097 79,336 5.9625 3.08%
2017-11-24 0 0.650 0.640 0.670 0.630 0.670 600,000 388,460 0.6474 5.915 5.824 6.097 5.733 6.097 65,930 5.8920 1.56%
2017-11-23 0 0.640 0.630 0.640 0.620 0.640 168,000 107,460 0.6396 5.824 5.733 5.824 5.642 5.824 18,460 5.8211 0.00%
2017-11-22 0 0.640 0.610 0.640 0.610 0.650 790,000 488,900 0.6189 5.824 5.551 5.824 5.551 5.915 86,808 5.6320 0.00%
2017-11-21 0 0.640 0.640 0.650 0.630 0.660 300,000 193,380 0.6446 5.824 5.824 5.915 5.733 6.006 32,965 5.8662 0.00%
2017-11-20 0 0.640 0.640 0.660 0.640 0.680 558,000 371,640 0.6660 5.824 5.824 6.006 5.824 6.188 61,315 6.0611 -1.54%
2017-11-17 0 0.650 0.620 0.650 0.610 0.680 1,278,000 810,520 0.6342 5.915 5.642 5.915 5.551 6.188 140,431 5.7716 -1.52%
2017-11-16 0 0.660 0.650 0.660 0.650 0.690 504,000 330,640 0.6560 6.006 5.915 6.006 5.915 6.279 55,381 5.9702 -1.49%
2017-11-15 0 0.670 0.650 0.670 0.660 0.700 940,000 628,820 0.6690 6.097 5.915 6.097 6.006 6.370 103,291 6.0879 -4.29%
2017-11-14 0 0.700 0.680 0.700 0.690 0.700 112,000 78,200 0.6982 6.370 6.188 6.370 6.279 6.370 12,307 6.3541 0.00%
2017-11-13 0 0.700 0.690 0.700 0.690 0.700 426,000 297,940 0.6994 6.370 6.279 6.370 6.279 6.370 46,810 6.3648 -1.41%
2017-11-10 0 0.710 0.700 0.710 0.680 0.710 934,000 652,380 0.6985 6.461 6.370 6.461 6.188 6.461 102,631 6.3565 0.00%
2017-11-09 0 0.710 0.690 0.710 0.690 0.710 552,000 385,440 0.6983 6.461 6.279 6.461 6.279 6.461 60,656 6.3545 0.00%
2017-11-08 0 0.710 0.710 0.720 0.700 0.720 1,028,000 731,740 0.7118 6.461 6.461 6.552 6.370 6.552 112,960 6.4778 0.00%
2017-11-07 0 0.710 0.700 0.710 0.690 0.720 1,210,000 848,800 0.7015 6.461 6.370 6.461 6.279 6.552 132,959 6.3839 0.00%
2017-11-06 0 0.710 0.710 0.740 0.710 0.740 356,000 258,000 0.7247 6.461 6.461 6.734 6.461 6.734 39,119 6.5953 -1.39%
2017-11-03 0 0.720 0.720 0.730 0.720 0.730 120,000 87,000 0.7250 6.552 6.552 6.643 6.552 6.643 13,186 6.5979 -4.00%
2017-11-02 0 0.750 0.740 0.750 0.710 0.750 610,000 445,160 0.7298 6.825 6.734 6.825 6.461 6.825 67,029 6.6413 0.00%
2017-11-01 0 0.750 0.720 0.750 0.710 0.750 786,000 572,600 0.7285 6.825 6.552 6.825 6.461 6.825 86,369 6.6297 0.00%
2017-10-31 0 0.750 0.730 0.750 0.730 0.750 644,000 476,800 0.7404 6.825 6.643 6.825 6.643 6.825 70,765 6.7378 0.00%
2017-10-30 0 0.750 0.730 0.750 0.720 0.750 530,000 389,000 0.7340 6.825 6.643 6.825 6.552 6.825 58,238 6.6794 0.00%
2017-10-27 0 0.750 0.710 0.750 0.730 0.750 40,000 29,540 0.7385 6.825 6.461 6.825 6.643 6.825 4,395 6.7207 0.00%
2017-10-26 0 0.750 0.720 0.750 0.720 0.750 118,000 85,500 0.7246 6.825 6.552 6.825 6.552 6.825 12,966 6.5940 0.00%
2017-10-25 0 0.750 0.720 0.750 0.710 0.750 870,000 635,240 0.7302 6.825 6.552 6.825 6.461 6.825 95,599 6.6449 1.35%
2017-10-24 0 0.740 0.710 0.740 0.700 0.740 92,000 66,580 0.7237 6.734 6.461 6.734 6.370 6.734 10,109 6.5860 1.37%
2017-10-23 0 0.730 0.710 0.730 0.700 0.740 34,000 24,660 0.7253 6.643 6.461 6.643 6.370 6.734 3,736 6.6006 1.39%
2017-10-20 0 0.720 0.710 0.720 0.700 0.720 674,000 477,140 0.7079 6.552 6.461 6.552 6.370 6.552 74,062 6.4425 1.41%
2017-10-19 0 0.710 0.650 0.720 0.650 0.730 1,670,000 1,157,300 0.6930 6.461 5.915 6.552 5.915 6.643 183,506 6.3066 -4.05%
2017-10-18 0 0.740 0.720 0.740 0.740 0.750 384,000 284,220 0.7402 6.734 6.552 6.734 6.734 6.825 42,195 6.7358 0.00%
2017-10-17 0 0.740 0.730 0.740 0.680 0.750 1,528,000 1,085,840 0.7106 6.734 6.643 6.734 6.188 6.825 167,902 6.4671 0.00%
2017-10-16 0 0.740 0.720 0.740 0.720 0.770 434,000 319,360 0.7359 6.734 6.552 6.734 6.552 7.007 47,690 6.6966 -2.63%
2017-10-13 0 0.760 0.730 0.760 0.740 0.760 476,000 354,420 0.7446 6.916 6.643 6.916 6.734 6.916 52,305 6.7761 0.00%
2017-10-12 0 0.760 0.730 0.750 0.720 0.760 954,000 698,860 0.7326 6.916 6.643 6.825 6.552 6.916 104,829 6.6667 -1.30%
2017-10-11 0 0.770 0.750 0.780 0.700 0.780 1,476,000 1,078,180 0.7305 7.007 6.825 7.098 6.370 7.098 162,188 6.6477 2.67%
2017-10-10 0 0.750 0.740 0.750 0.730 0.760 1,010,000 753,440 0.7460 6.825 6.734 6.825 6.643 6.916 110,983 6.7888 0.00%
2017-10-09 0 0.750 0.730 0.750 0.710 0.750 254,000 187,520 0.7383 6.825 6.643 6.825 6.461 6.825 27,910 6.7186 4.17%
2017-10-06 0 0.720 0.710 0.750 0.680 0.770 3,790,000 2,727,640 0.7197 6.552 6.461 6.825 6.188 7.007 416,459 6.5496 1.41%
2017-10-04 0 0.710 0.700 0.730 0.710 0.800 1,180,000 912,300 0.7731 6.461 6.370 6.643 6.461 7.280 129,663 7.0359 -8.97%
2017-10-03 0 0.780 0.770 0.790 0.770 0.800 878,000 689,460 0.7853 7.098 7.007 7.189 7.007 7.280 96,478 7.1463 -1.27%
2017-09-29 0 0.790 0.770 0.790 0.760 0.800 1,506,000 1,186,760 0.7880 7.189 7.007 7.189 6.916 7.280 165,485 7.1714 1.28%
2017-09-28 0 0.780 0.760 0.780 0.730 0.780 1,304,000 973,840 0.7468 7.098 6.916 7.098 6.643 7.098 143,288 6.7964 4.00%
2017-09-27 0 0.750 0.750 0.760 0.750 0.800 1,354,000 1,041,420 0.7691 6.825 6.825 6.916 6.825 7.280 148,783 6.9996 -6.25%
2017-09-26 0 0.800 0.780 0.800 0.770 0.800 424,000 334,280 0.7884 7.280 7.098 7.280 7.007 7.280 46,591 7.1748 1.27%
2017-09-25 0 0.790 0.780 0.790 0.750 0.790 1,240,000 945,960 0.7629 7.189 7.098 7.189 6.825 7.189 136,256 6.9425 1.28%
2017-09-22 0 0.780 0.770 0.780 0.710 0.780 7,274,000 5,539,420 0.7615 7.098 7.007 7.098 6.461 7.098 799,294 6.9304 8.33%
2017-09-21 0 0.720 0.720 0.730 0.690 0.750 3,310,000 2,378,260 0.7185 6.552 6.552 6.643 6.279 6.825 363,715 6.5388 2.86%
2017-09-20 0 0.700 0.670 0.700 0.610 0.700 2,194,000 1,414,600 0.6448 6.370 6.097 6.370 5.551 6.370 241,085 5.8676 6.06%
2017-09-19 0 0.660 0.640 0.660 0.630 0.660 1,242,000 796,380 0.6412 6.006 5.824 6.006 5.733 6.006 136,476 5.8353 1.54%
2017-09-18 0 0.650 0.630 0.650 0.620 0.650 1,024,000 646,880 0.6317 5.915 5.733 5.915 5.642 5.915 112,521 5.7490 3.17%
2017-09-15 0 0.630 0.610 0.630 0.600 0.630 788,000 481,640 0.6112 5.733 5.551 5.733 5.460 5.733 86,588 5.5624 3.28%
2017-09-14 0 0.610 0.600 0.610 0.590 0.620 968,000 584,120 0.6034 5.551 5.460 5.551 5.369 5.642 106,367 5.4915 1.67%
2017-09-13 0 0.600 0.600 0.610 0.590 0.620 1,866,000 1,134,000 0.6077 5.460 5.460 5.551 5.369 5.642 205,043 5.5305 0.00%
2017-09-12 0 0.600 0.600 0.610 0.590 0.610 1,416,000 849,000 0.5996 5.460 5.460 5.551 5.369 5.551 155,595 5.4565 -1.64%
2017-09-11 0 0.610 0.590 0.610 0.580 0.610 1,012,000 596,780 0.5897 5.551 5.369 5.551 5.278 5.551 111,202 5.3666 1.67%
2017-09-08 0 0.600 0.570 0.600 0.540 0.610 5,918,000 3,314,500 0.5601 5.460 5.187 5.460 4.914 5.551 650,292 5.0969 -4.76%
2017-09-07 0 0.630 0.600 0.630 0.600 0.630 484,000 298,860 0.6175 5.733 5.460 5.733 5.460 5.733 53,184 5.6194 1.61%
2017-09-06 0 0.620 0.580 0.620 0.590 0.620 398,000 237,860 0.5976 5.642 5.278 5.642 5.369 5.642 43,734 5.4388 1.64%
2017-09-05 0 0.610 0.570 0.610 0.560 0.610 1,284,000 746,680 0.5815 5.551 5.187 5.551 5.096 5.551 141,091 5.2922 5.17%
2017-09-04 0 0.580 0.550 0.580 0.550 0.580 1,668,000 933,560 0.5597 5.278 5.005 5.278 5.005 5.278 183,286 5.0935 -1.69%
2017-09-01 0 0.590 0.580 0.590 0.570 0.620 3,630,000 2,160,140 0.5951 5.369 5.278 5.369 5.187 5.642 398,878 5.4155 -7.81%
2017-08-31 0 0.640 0.630 0.640 0.630 0.650 938,000 593,600 0.6328 5.824 5.733 5.824 5.733 5.915 103,071 5.7591 0.00%
2017-08-30 0 0.640 0.620 0.640 0.610 0.650 1,379,200 872,840 0.6329 5.824 5.642 5.824 5.551 5.915 151,552 5.7594 -4.48%
2017-08-29 0 0.670 0.640 0.670 0.620 0.670 1,574,000 1,006,560 0.6395 6.097 5.824 6.097 5.642 6.097 172,957 5.8197 0.00%
2017-08-28 0 0.670 0.660 0.670 0.660 0.680 612,000 407,340 0.6656 6.097 6.006 6.097 6.006 6.188 67,249 6.0572 -1.47%
2017-08-25 0 0.680 0.660 0.680 0.650 0.680 970,000 652,260 0.6724 6.188 6.006 6.188 5.915 6.188 106,587 6.1195 -1.45%
2017-08-24 0 0.690 0.670 0.690 0.650 0.710 418,000 287,060 0.6867 6.279 6.097 6.279 5.915 6.461 45,931 6.2498 1.47%
2017-08-22 0 0.680 0.680 0.690 0.680 0.750 1,124,000 805,000 0.7162 6.188 6.188 6.279 6.188 6.825 123,509 6.5177 -6.85%
2017-08-21 0 0.730 0.720 0.730 0.600 0.730 4,990,000 3,293,420 0.6600 6.643 6.552 6.643 5.460 6.643 548,320 6.0064 7.35%
2017-08-18 1 0.680 0.680 0.690 0.660 0.860 9,134,000 6,750,200 0.7390 6.188 6.188 6.279 6.006 7.826 1,003,678 6.7255 -20.93%
2017-08-17 0 0.860 0.840 0.860 0.840 0.860 930,000 794,300 0.8541 7.826 7.644 7.826 7.644 7.826 102,192 7.7726 0.00%
2017-08-16 0 0.860 0.850 0.860 0.850 0.860 996,000 856,240 0.8597 7.826 7.735 7.826 7.735 7.826 109,444 7.8235 -1.15%
2017-08-15 0 0.870 0.850 0.870 0.840 0.870 1,944,000 1,671,720 0.8599 7.917 7.735 7.917 7.644 7.917 213,614 7.8259 1.16%
2017-08-14 0 0.860 0.850 0.860 0.840 0.860 610,000 522,760 0.8570 7.826 7.735 7.826 7.644 7.826 67,029 7.7990 0.00%
2017-08-11 0 0.860 0.850 0.860 0.840 0.880 1,828,000 1,574,720 0.8614 7.826 7.735 7.826 7.644 8.008 200,867 7.8396 -3.37%
2017-08-10 0 0.890 0.890 0.900 0.870 0.890 1,170,000 1,022,260 0.8737 8.099 8.099 8.190 7.917 8.099 128,564 7.9514 -2.20%
2017-08-09 0 0.910 0.890 0.910 0.890 0.910 24,000 21,740 0.9058 8.281 8.099 8.281 8.099 8.281 2,637 8.2436 1.11%
2017-08-08 0 0.900 0.880 0.900 0.880 0.900 284,000 254,560 0.8963 8.190 8.008 8.190 8.008 8.190 31,207 8.1572 0.00%
2017-08-07 0 0.900 0.900 0.910 0.890 0.910 442,000 398,580 0.9018 8.190 8.190 8.281 8.099 8.281 48,569 8.2065 0.00%
2017-08-04 0 0.900 0.900 0.910 0.890 0.910 124,000 111,080 0.8958 8.190 8.190 8.281 8.099 8.281 13,626 8.1523 -1.10%
2017-08-03 0 0.910 0.890 0.910 0.880 0.910 2,196,000 1,964,020 0.8944 8.281 8.099 8.281 8.008 8.281 241,305 8.1392 1.11%
2017-08-02 0 0.900 0.900 0.910 0.900 0.910 144,000 129,620 0.9001 8.190 8.190 8.281 8.190 8.281 15,823 8.1917 -1.10%
2017-08-01 0 0.910 0.900 0.910 0.900 0.910 932,000 841,640 0.9030 8.281 8.190 8.281 8.190 8.281 102,412 8.2182 1.11%
2017-07-31 0 0.900 0.890 0.900 0.890 0.900 1,514,000 1,362,560 0.9000 8.190 8.099 8.190 8.099 8.190 166,364 8.1902 -1.10%
2017-07-28 0 0.910 0.890 0.910 0.890 0.910 792,000 712,880 0.9001 8.281 8.099 8.281 8.099 8.281 87,028 8.1914 0.00%
2017-07-27 0 0.910 0.900 0.910 0.900 0.910 284,000 255,660 0.9002 8.281 8.190 8.281 8.190 8.281 31,207 8.1924 1.11%
2017-07-26 0 0.900 0.890 0.900 0.890 0.900 1,790,000 1,597,040 0.8922 8.190 8.099 8.190 8.099 8.190 196,692 8.1195 1.12%
2017-07-25 0 0.890 0.880 0.900 0.880 0.900 740,000 663,400 0.8965 8.099 8.008 8.190 8.008 8.190 81,314 8.1585 -1.11%
2017-07-24 0 0.900 0.900 0.910 0.890 0.910 792,000 714,880 0.9026 8.190 8.190 8.281 8.099 8.281 87,028 8.2144 0.00%
2017-07-21 0 0.900 0.900 0.910 0.880 0.910 1,552,000 1,392,920 0.8975 8.190 8.190 8.281 8.008 8.281 170,540 8.1677 0.00%
2017-07-20 0 0.900 0.860 0.900 0.860 0.900 614,000 537,420 0.8753 8.190 7.826 8.190 7.826 8.190 67,469 7.9655 1.12%
2017-07-19 0 0.890 0.890 0.900 0.890 0.890 370,000 329,300 0.8900 8.099 8.099 8.190 8.099 8.099 40,657 8.0995 0.00%
2017-07-18 0 0.890 0.890 0.900 0.890 0.900 192,000 172,080 0.8963 8.099 8.099 8.190 8.099 8.190 21,098 8.1563 -1.11%
2017-07-17 0 0.900 0.880 0.900 0.880 0.900 1,258,000 1,122,680 0.8924 8.190 8.008 8.190 8.008 8.190 138,234 8.1216 0.00%
2017-07-14 0 0.900 0.890 0.910 0.890 0.920 678,000 610,960 0.9011 8.190 8.099 8.281 8.099 8.372 74,501 8.2007 -1.10%
2017-07-13 0 0.910 0.900 0.910 0.890 0.910 650,000 586,020 0.9016 8.281 8.190 8.281 8.099 8.281 71,424 8.2048 -1.09%
2017-07-12 0 0.920 0.910 0.920 0.900 0.920 774,000 710,120 0.9175 8.372 8.281 8.372 8.190 8.372 85,050 8.3494 0.00%
2017-07-11 0 0.920 0.900 0.920 0.890 0.920 622,000 561,620 0.9029 8.372 8.190 8.372 8.099 8.372 68,348 8.2171 0.00%
2017-07-10 0 0.920 0.910 0.920 0.910 0.930 2,572,000 2,382,720 0.9264 8.372 8.281 8.372 8.281 8.463 282,621 8.4308 1.10%
2017-07-07 0 0.910 0.900 0.910 0.870 0.910 560,000 499,240 0.8915 8.281 8.190 8.281 7.917 8.281 61,535 8.1131 0.00%
2017-07-06 0 0.910 0.900 0.910 0.900 0.930 1,084,000 995,300 0.9182 8.281 8.190 8.281 8.190 8.463 119,114 8.3559 -1.09%
2017-07-05 0 0.920 0.910 0.930 0.890 0.920 576,000 522,100 0.9064 8.372 8.281 8.463 8.099 8.372 63,293 8.2489 2.22%
2017-07-04 0 0.900 0.890 0.910 0.900 0.920 1,928,000 1,740,400 0.9027 8.190 8.099 8.281 8.190 8.372 211,856 8.2150 -1.10%
2017-07-03 0 0.910 0.900 0.920 0.900 0.940 1,116,000 1,019,140 0.9132 8.281 8.190 8.372 8.190 8.554 122,630 8.3107 0.00%
2017-06-30 0 0.910 0.900 0.910 0.890 0.910 1,228,000 1,108,540 0.9027 8.281 8.190 8.281 8.099 8.281 134,937 8.2152 0.00%
2017-06-29 0 0.910 0.910 0.920 0.900 0.920 460,000 418,980 0.9108 8.281 8.281 8.372 8.190 8.372 50,547 8.2890 -1.09%
2017-06-28 0 0.920 0.900 0.920 0.890 0.930 876,000 801,120 0.9145 8.372 8.190 8.372 8.099 8.463 96,258 8.3226 -2.13%
2017-06-27 0 0.940 0.920 0.940 0.890 0.970 2,906,000 2,702,320 0.9299 8.554 8.372 8.554 8.099 8.828 319,322 8.4627 -1.05%
2017-06-26 0 0.950 0.920 0.950 0.880 0.960 3,868,000 3,562,060 0.9209 8.646 8.372 8.646 8.008 8.737 425,030 8.3807 6.74%
2017-06-23 0 0.890 0.890 0.900 0.890 0.900 1,020,000 916,800 0.8988 8.099 8.099 8.190 8.099 8.190 112,081 8.1798 -1.11%
2017-06-22 0 0.900 0.890 0.900 0.890 0.920 634,000 569,460 0.8982 8.190 8.099 8.190 8.099 8.372 69,666 8.1741 -2.17%
2017-06-21 0 0.920 0.880 0.920 0.880 0.920 1,374,000 1,227,160 0.8931 8.372 8.008 8.372 8.008 8.372 150,980 8.1280 2.22%
2017-06-20 0 0.900 0.890 0.900 0.890 0.910 1,164,000 1,049,460 0.9016 8.190 8.099 8.190 8.099 8.281 127,905 8.2050 -1.10%
2017-06-19 0 0.910 0.910 0.920 0.910 0.930 350,000 323,300 0.9237 8.281 8.281 8.372 8.281 8.463 38,459 8.4063 -2.15%
2017-06-16 0 0.930 0.890 0.930 0.900 0.930 504,000 459,260 0.9112 8.463 8.099 8.463 8.190 8.463 55,381 8.2927 1.09%
2017-06-15 0 0.920 0.900 0.920 0.890 0.940 2,734,000 2,483,700 0.9084 8.372 8.190 8.372 8.099 8.554 300,422 8.2674 -2.13%
2017-06-14 0 0.940 0.930 0.960 0.930 0.980 2,854,000 2,724,800 0.9547 8.554 8.463 8.737 8.463 8.919 313,608 8.6885 -3.09%
2017-06-13 0 0.970 0.960 0.970 0.900 0.980 8,408,000 8,028,760 0.9549 8.828 8.737 8.828 8.190 8.919 923,902 8.6901 6.59%
2017-06-12 0 0.910 0.910 0.920 0.880 0.940 2,572,000 2,352,060 0.9145 8.281 8.281 8.372 8.008 8.554 282,621 8.3223 1.11%
2017-06-09 0 0.900 0.900 0.910 0.870 0.910 2,566,000 2,268,480 0.8841 8.190 8.190 8.281 7.917 8.281 281,962 8.0454 0.00%
2017-06-08 0 0.900 0.890 0.900 0.870 0.920 3,217,500 2,908,060 0.9038 8.190 8.099 8.190 7.917 8.372 353,551 8.2253 1.12%
2017-06-07 0 0.890 0.880 0.900 0.850 0.900 3,372,000 2,945,360 0.8735 8.099 8.008 8.190 7.735 8.190 370,528 7.9491 5.95%
2017-06-06 0 0.840 0.830 0.840 0.800 0.840 450,000 369,780 0.8217 7.644 7.553 7.644 7.280 7.644 49,448 7.4782 5.00%
2017-06-05 0 0.800 0.800 0.810 0.800 0.830 1,438,000 1,178,160 0.8193 7.280 7.280 7.371 7.280 7.553 158,013 7.4561 -4.76%
2017-06-02 0 0.840 0.830 0.840 0.830 0.860 1,916,000 1,625,500 0.8484 7.644 7.553 7.644 7.553 7.826 210,537 7.7207 0.00%
2017-06-01 0 0.840 0.840 0.850 0.840 0.850 1,416,000 1,190,700 0.8409 7.644 7.644 7.735 7.644 7.735 155,595 7.6525 0.00%
2017-05-31 0 0.840 0.840 0.850 0.830 0.860 1,176,000 994,560 0.8457 7.644 7.644 7.735 7.553 7.826 129,223 7.6964 1.20%
2017-05-29 0 0.830 0.830 0.860 0.830 0.860 592,000 495,780 0.8375 7.553 7.553 7.826 7.553 7.826 65,051 7.6214 0.00%
2017-05-26 0 0.830 0.830 0.840 0.830 0.850 1,380,000 1,153,820 0.8361 7.553 7.553 7.644 7.553 7.735 151,640 7.6090 -2.35%
2017-05-25 0 0.850 0.860 0.870 0.840 0.860 3,128,000 2,673,500 0.8547 7.735 7.826 7.917 7.644 7.826 343,716 7.7782 2.41%
2017-05-24 0 0.830 0.830 0.850 0.770 0.950 19,086,000 16,828,220 0.8817 7.553 7.553 7.735 7.007 8.646 2,097,241 8.0240 -2.35%
2017-05-23 0 0.850 0.840 0.850 0.700 0.910 20,774,000 17,235,560 0.8297 7.735 7.644 7.735 6.370 8.281 2,282,724 7.5504 26.87%
2017-05-22 0 0.670 0.670 0.690 0.650 0.720 12,080,000 8,453,300 0.6998 6.097 6.097 6.279 5.915 6.552 1,327,395 6.3683 3.08%
2017-05-19 0 0.650 0.650 0.660 0.650 0.670 1,676,000 1,104,380 0.6589 5.915 5.915 6.006 5.915 6.097 184,165 5.9967 0.00%
2017-05-18 0 0.650 0.630 0.650 0.600 0.680 6,080,000 3,885,700 0.6391 5.915 5.733 5.915 5.460 6.188 668,093 5.8161 -4.41%
2017-05-17 0 0.680 0.680 0.690 0.680 0.700 640,000 440,980 0.6890 6.188 6.188 6.279 6.188 6.370 70,326 6.2705 -4.23%
2017-05-16 0 0.710 0.690 0.710 0.660 0.710 1,610,000 1,121,440 0.6965 6.461 6.279 6.461 6.006 6.461 176,913 6.3389 5.97%
2017-05-15 0 0.670 0.670 0.680 0.670 0.710 2,954,000 2,049,860 0.6939 6.097 6.097 6.188 6.097 6.461 324,597 6.3151 -2.90%
2017-05-12 0 0.690 0.690 0.700 0.670 0.690 1,622,000 1,101,300 0.6790 6.279 6.279 6.370 6.097 6.279 178,231 6.1790 2.99%
2017-05-11 0 0.670 0.670 0.680 0.660 0.680 996,000 665,060 0.6677 6.097 6.097 6.188 6.006 6.188 109,444 6.0767 1.52%
2017-05-10 0 0.660 0.660 0.670 0.660 0.680 664,000 441,240 0.6645 6.006 6.006 6.097 6.006 6.188 72,963 6.0475 1.54%
2017-05-09 0 0.650 0.650 0.660 0.650 0.670 3,402,000 2,238,600 0.6580 5.915 5.915 6.006 5.915 6.097 373,824 5.9884 0.00%
2017-05-08 0 0.650 0.650 0.660 0.650 0.660 1,870,000 1,223,060 0.6540 5.915 5.915 6.006 5.915 6.006 205,483 5.9521 0.00%
2017-05-05 0 0.650 0.640 0.650 0.640 0.660 3,222,000 2,100,420 0.6519 5.915 5.824 5.915 5.824 6.006 354,045 5.9326 1.56%
2017-05-04 0 0.640 0.630 0.640 0.630 0.770 22,910,000 15,520,900 0.6775 5.824 5.733 5.824 5.733 7.007 2,517,436 6.1654 -16.88%
2017-05-02 0 0.770 0.770 0.790 0.760 0.790 2,782,000 2,171,520 0.7806 7.007 7.007 7.189 6.916 7.189 305,697 7.1035 -1.28%
2017-04-28 0 0.780 0.780 0.810 0.780 0.830 2,316,000 1,865,980 0.8057 7.098 7.098 7.371 7.098 7.553 254,491 7.3322 -1.27%
2017-04-27 0 0.790 0.790 0.800 0.770 0.800 456,000 359,040 0.7874 7.189 7.189 7.280 7.007 7.280 50,107 7.1655 2.60%
2017-04-26 0 0.770 0.760 0.780 0.760 0.790 932,000 714,960 0.7671 7.007 6.916 7.098 6.916 7.189 102,412 6.9812 0.00%
2017-04-25 0 0.770 0.770 0.780 0.760 0.810 3,438,000 2,693,120 0.7833 7.007 7.007 7.098 6.916 7.371 377,780 7.1288 1.32%
2017-04-24 0 0.760 0.760 0.770 0.710 0.820 13,750,000 10,825,080 0.7873 6.916 6.916 7.007 6.461 7.462 1,510,901 7.1647 7.04%
2017-04-21 0 0.710 0.710 0.720 0.710 0.740 2,482,000 1,779,140 0.7168 6.461 6.461 6.552 6.461 6.734 272,731 6.5234 -1.39%
2017-04-20 0 0.720 0.720 0.740 0.710 0.730 356,000 256,580 0.7207 6.552 6.552 6.734 6.461 6.643 39,119 6.5590 1.41%
2017-04-19 0 0.710 0.710 0.720 0.710 0.720 636,000 451,600 0.7101 6.461 6.461 6.552 6.461 6.552 69,886 6.4619 0.00%
2017-04-18 0 0.710 0.710 0.720 0.710 0.740 1,588,000 1,144,700 0.7208 6.461 6.461 6.552 6.461 6.734 174,495 6.5601 -2.74%
2017-04-13 0 0.730 0.730 0.740 0.720 0.760 2,036,000 1,486,340 0.7300 6.643 6.643 6.734 6.552 6.916 223,723 6.6437 1.39%
2017-04-12 0 0.720 0.720 0.730 0.690 0.730 1,668,000 1,179,080 0.7069 6.552 6.552 6.643 6.279 6.643 183,286 6.4330 2.86%
2017-04-11 0 0.700 0.700 0.710 0.680 0.700 1,096,000 763,800 0.6969 6.370 6.370 6.461 6.188 6.370 120,433 6.3421 2.94%
2017-04-10 0 0.680 0.680 0.700 0.680 0.700 274,236 186,808 0.6812 6.188 6.188 6.370 6.188 6.370 30,134 6.1992 0.00%
2017-04-07 0 0.680 0.680 0.700 0.680 0.700 856,000 582,180 0.6801 6.188 6.188 6.370 6.188 6.370 94,060 6.1894 0.00%
2017-04-06 0 0.680 0.680 0.700 0.680 0.690 768,000 522,700 0.6806 6.188 6.188 6.370 6.188 6.279 84,391 6.1938 0.00%
2017-04-05 0 0.680 0.680 0.700 0.680 0.700 684,000 466,500 0.6820 6.188 6.188 6.370 6.188 6.370 75,160 6.2067 0.00%
2017-04-03 0 0.680 0.680 0.690 0.680 0.680 236,000 160,480 0.6800 6.188 6.188 6.279 6.188 6.188 25,933 6.1884 1.49%
2017-03-31 0 0.670 0.670 0.680 0.670 0.700 704,000 477,180 0.6778 6.097 6.097 6.188 6.097 6.370 77,358 6.1685 -2.90%
2017-03-30 0 0.690 0.660 0.690 0.660 0.690 226,000 150,520 0.6660 6.279 6.006 6.279 6.006 6.279 24,834 6.0611 4.55%
2017-03-29 0 0.660 0.660 0.690 0.660 0.690 494,000 330,900 0.6698 6.006 6.006 6.279 6.006 6.279 54,283 6.0959 -1.49%
2017-03-28 0 0.670 0.660 0.670 0.660 0.690 36,000 24,140 0.6706 6.097 6.006 6.097 6.006 6.279 3,956 6.1024 1.52%
2017-03-27 0 0.660 0.660 0.670 0.650 0.690 1,614,000 1,058,840 0.6560 6.006 6.006 6.097 5.915 6.279 177,352 5.9703 0.00%
2017-03-24 0 0.660 0.660 0.670 0.660 0.670 122,000 80,840 0.6626 6.006 6.006 6.097 6.006 6.097 13,406 6.0302 0.00%
2017-03-23 0 0.660 0.660 0.670 0.650 0.680 1,484,000 977,620 0.6588 6.006 6.006 6.097 5.915 6.188 163,067 5.9952 -1.49%
2017-03-22 0 0.670 0.660 0.670 0.660 0.700 2,540,000 1,722,920 0.6783 6.097 6.006 6.097 6.006 6.370 279,105 6.1730 -1.47%
2017-03-21 0 0.680 0.680 0.690 0.650 0.700 288,000 194,240 0.6744 6.188 6.188 6.279 5.915 6.370 31,647 6.1378 0.00%
2017-03-20 0 0.680 0.680 0.700 0.660 0.710 404,000 275,080 0.6809 6.188 6.188 6.370 6.006 6.461 44,393 6.1965 3.03%
2017-03-17 0 0.660 0.680 0.690 0.640 0.700 24,725,482 16,256,137 0.6575 6.006 6.188 6.279 5.824 6.370 2,716,928 5.9833 -2.94%
2017-03-16 0 0.680 0.680 0.700 0.660 0.700 1,842,000 1,268,620 0.6887 6.188 6.188 6.370 6.006 6.370 202,406 6.2677 -2.86%
2017-03-15 0 0.700 0.700 0.710 0.690 0.720 942,000 667,260 0.7083 6.370 6.370 6.461 6.279 6.552 103,510 6.4463 0.00%
2017-03-14 0 0.700 0.700 0.720 0.700 0.720 274,000 193,860 0.7075 6.370 6.370 6.552 6.370 6.552 30,108 6.4388 0.00%
2017-03-13 0 0.700 0.700 0.710 0.680 0.710 424,000 296,080 0.6983 6.370 6.370 6.461 6.188 6.461 46,591 6.3549 1.45%
2017-03-10 0 0.690 0.680 0.700 0.670 0.720 1,262,000 871,020 0.6902 6.279 6.188 6.370 6.097 6.552 138,673 6.2811 -5.48%
2017-03-09 0 0.730 0.710 0.740 0.680 0.740 3,668,000 2,572,220 0.7013 6.643 6.461 6.734 6.188 6.734 403,053 6.3818 2.82%
2017-03-08 0 0.710 0.700 0.710 0.690 0.720 1,564,000 1,106,420 0.7074 6.461 6.370 6.461 6.279 6.552 171,858 6.4380 -1.39%
2017-03-07 0 0.720 0.720 0.730 0.700 0.750 1,080,000 777,140 0.7196 6.552 6.552 6.643 6.370 6.825 118,674 6.5485 0.00%
2017-03-06 0 0.720 0.710 0.750 0.680 0.760 3,188,000 2,294,840 0.7198 6.552 6.461 6.825 6.188 6.916 350,309 6.5509 -6.49%
2017-03-03 0 0.770 0.740 0.770 0.740 0.770 520,000 394,020 0.7577 7.007 6.734 7.007 6.734 7.007 57,140 6.8958 2.67%
2017-03-02 0 0.750 0.730 0.750 0.730 0.770 104,000 76,040 0.7312 6.825 6.643 6.825 6.643 7.007 11,428 6.6539 -1.32%
2017-03-01 0 0.760 0.740 0.760 0.730 0.770 844,000 632,220 0.7491 6.916 6.734 6.916 6.643 7.007 92,742 6.8170 2.70%
2017-02-28 0 0.740 0.740 0.760 0.740 0.760 40,000 29,640 0.7410 6.734 6.734 6.916 6.734 6.916 4,395 6.7435 0.00%
2017-02-27 0 0.740 0.740 0.760 0.740 0.750 460,000 344,780 0.7495 6.734 6.734 6.916 6.734 6.825 50,547 6.8210 -2.63%
2017-02-24 0 0.760 0.740 0.760 0.730 0.780 292,075 223,151 0.7640 6.916 6.734 6.916 6.643 7.098 32,094 6.9530 0.00%
2017-02-23 0 0.760 0.730 0.760 0.730 0.770 62,000 46,520 0.7503 6.916 6.643 6.916 6.643 7.007 6,813 6.8283 -1.30%
2017-02-22 0 0.770 0.730 0.770 0.730 0.770 2,222,000 1,675,720 0.7541 7.007 6.643 7.007 6.643 7.007 244,162 6.8632 6.94%
2017-02-21 0 0.720 0.720 0.740 0.720 0.720 212,000 152,640 0.7200 6.552 6.552 6.734 6.552 6.552 23,295 6.5524 0.00%
2017-02-20 0 0.720 0.720 0.730 0.710 0.750 408,000 293,080 0.7183 6.552 6.552 6.643 6.461 6.825 44,833 6.5372 -2.70%
2017-02-17 0 0.740 0.710 0.740 0.710 0.740 484,000 349,440 0.7220 6.734 6.461 6.734 6.461 6.734 53,184 6.5704 2.78%
2017-02-16 0 0.720 0.710 0.720 0.700 0.730 968,000 687,380 0.7101 6.552 6.461 6.552 6.370 6.643 106,367 6.4623 1.41%
2017-02-15 0 0.710 0.690 0.720 0.690 0.710 316,000 219,860 0.6958 6.461 6.279 6.552 6.279 6.461 34,723 6.3318 0.00%
2017-02-14 0 0.710 0.690 0.720 0.650 0.710 960,000 660,560 0.6881 6.461 6.279 6.552 5.915 6.461 105,488 6.2619 1.43%
2017-02-13 0 0.700 0.660 0.700 - - 0 0 - 6.370 6.006 6.370 - - 0 - 0.00%
2017-02-10 0 0.700 0.690 0.710 0.680 0.700 832,000 574,080 0.6900 6.370 6.279 6.461 6.188 6.370 91,423 6.2794 0.00%
2017-02-09 0 0.700 0.680 0.700 0.690 0.700 377,400 261,104 0.6918 6.370 6.188 6.370 6.279 6.370 41,470 6.2962 1.45%
2017-02-08 0 0.690 0.670 0.690 0.690 0.700 948,000 660,900 0.6972 6.279 6.097 6.279 6.279 6.370 104,170 6.3445 -1.43%
2017-02-07 0 0.700 0.670 0.700 0.650 0.710 262,000 181,060 0.6911 6.370 6.097 6.370 5.915 6.461 28,790 6.2891 2.94%
2017-02-06 0 0.680 0.650 0.680 0.640 0.690 808,000 542,980 0.6720 6.188 5.915 6.188 5.824 6.279 88,786 6.1156 1.49%
2017-02-03 0 0.670 0.650 0.680 0.660 0.670 342,264 227,583 0.6649 6.097 5.915 6.188 6.006 6.097 37,609 6.0513 -1.47%
2017-02-02 0 0.680 0.670 0.690 0.670 0.680 130,000 88,200 0.6785 6.188 6.097 6.279 6.097 6.188 14,285 6.1744 3.03%
2017-02-01 0 0.660 0.630 0.680 0.660 0.660 28,000 18,480 0.6600 6.006 5.733 6.188 6.006 6.006 3,077 6.0063 0.00%
2017-01-27 0 0.660 0.650 0.680 0.610 0.720 1,256,000 858,640 0.6836 6.006 5.915 6.188 5.551 6.552 138,014 6.2214 8.20%
2017-01-26 0 0.610 0.600 0.610 0.570 0.620 448,000 268,540 0.5994 5.551 5.460 5.551 5.187 5.642 49,228 5.4550 5.17%
2017-01-25 0 0.580 0.580 0.600 0.560 0.600 238,000 141,800 0.5958 5.278 5.278 5.460 5.096 5.460 26,152 5.4221 -3.33%
2017-01-24 0 0.600 0.600 0.620 0.600 0.620 70,000 42,080 0.6011 5.460 5.460 5.642 5.460 5.642 7,692 5.4707 -1.64%
2017-01-23 0 0.610 0.590 0.610 0.590 0.610 4,000 2,400 0.6000 5.551 5.369 5.551 5.369 5.551 440 5.4603 3.39%
2017-01-20 0 0.590 0.590 0.600 0.590 0.600 610,000 361,200 0.5921 5.369 5.369 5.460 5.369 5.460 67,029 5.3887 -1.67%
2017-01-19 0 0.600 0.600 0.610 0.580 0.610 272,000 161,820 0.5949 5.460 5.460 5.551 5.278 5.551 29,888 5.4141 3.45%
2017-01-18 0 0.580 0.570 0.580 0.550 0.620 3,226,000 1,911,160 0.5924 5.278 5.187 5.278 5.005 5.642 354,485 5.3914 -4.92%
2017-01-17 0 0.610 0.610 0.630 0.610 0.650 1,528,000 955,620 0.6254 5.551 5.551 5.733 5.551 5.915 167,902 5.6915 0.00%
2017-01-16 0 0.610 0.610 0.650 0.610 0.670 324,000 206,700 0.6380 5.551 5.551 5.915 5.551 6.097 35,602 5.8058 -4.69%
2017-01-13 0 0.640 0.640 0.680 0.640 0.670 830,000 539,020 0.6494 5.824 5.824 6.188 5.824 6.097 91,203 5.9101 -3.03%
2017-01-12 0 0.660 0.650 0.660 0.640 0.680 3,686,925 2,416,022 0.6553 6.006 5.915 6.006 5.824 6.188 405,133 5.9635 -4.35%
2017-01-11 0 0.690 0.680 0.690 0.670 0.710 478,000 321,780 0.6732 6.279 6.188 6.279 6.097 6.461 52,524 6.1263 -2.82%
2017-01-10 0 0.710 0.670 0.710 0.660 0.710 862,000 593,520 0.6885 6.461 6.097 6.461 6.006 6.461 94,720 6.2661 2.90%
2017-01-09 0 0.690 0.660 0.690 0.660 0.700 1,632,000 1,123,680 0.6885 6.279 6.006 6.279 6.006 6.370 179,330 6.2660 2.99%
2017-01-06 0 0.670 0.660 0.680 0.640 0.700 2,694,460 1,828,299 0.6785 6.097 6.006 6.188 5.824 6.370 296,077 6.1751 8.06%
2017-01-05 0 0.620 0.620 0.650 0.620 0.650 1,502,000 954,120 0.6352 5.642 5.642 5.915 5.642 5.915 165,045 5.7810 0.00%
2017-01-04 0 0.620 0.620 0.630 0.600 0.620 448,000 274,320 0.6123 5.642 5.642 5.733 5.460 5.642 49,228 5.5724 1.64%
2017-01-03 0 0.610 0.600 0.610 0.580 0.610 820,000 492,300 0.6004 5.551 5.460 5.551 5.278 5.551 90,105 5.4636 5.17%
2016-12-30 0 0.580 0.560 0.580 0.540 0.720 11,736,000 7,243,440 0.6172 5.278 5.096 5.278 4.914 6.552 1,289,595 5.6168 -7.94%
2016-12-29 0 0.630 0.630 0.640 0.570 0.650 3,356,084 2,053,490 0.6119 5.733 5.733 5.824 5.187 5.915 368,779 5.5683 8.62%
2016-12-28 0 0.580 0.560 0.580 0.550 0.580 772,000 437,100 0.5662 5.278 5.096 5.278 5.005 5.278 84,830 5.1526 5.45%
2016-12-23 0 0.550 0.530 0.570 0.520 0.570 302,000 165,740 0.5488 5.005 4.823 5.187 4.732 5.187 33,185 4.9944 -1.79%
2016-12-22 0 0.560 0.520 0.560 0.520 0.560 84,000 46,120 0.5490 5.096 4.732 5.096 4.732 5.096 9,230 4.9966 9.80%
2016-12-21 0 0.510 0.510 0.540 0.480 0.530 2,513,400 1,288,312 0.5126 4.641 4.641 4.914 4.368 4.823 276,182 4.6647 2.00%
2016-12-20 0 0.500 0.510 0.530 0.500 0.510 74,000 37,460 0.5062 4.550 4.641 4.823 4.550 4.641 8,131 4.6068 -1.96%
2016-12-19 0 0.510 0.500 0.510 0.510 0.540 709,130 371,379 0.5237 4.641 4.550 4.641 4.641 4.914 77,922 4.7660 -5.56%
2016-12-16 0 0.540 0.520 0.530 0.500 0.560 2,140,500 1,155,645 0.5399 4.914 4.732 4.823 4.550 5.096 235,206 4.9133 1.89%
2016-12-15 0 0.530 0.520 0.530 0.500 0.540 788,000 407,540 0.5172 4.823 4.732 4.823 4.550 4.914 86,588 4.7066 -3.64%
2016-12-14 0 0.550 0.550 0.560 0.510 0.550 773,700 404,890 0.5233 5.005 5.005 5.096 4.641 5.005 85,017 4.7625 1.85%
2016-12-13 0 0.540 0.540 0.560 0.530 0.560 234,000 128,140 0.5476 4.914 4.914 5.096 4.823 5.096 25,713 4.9835 -1.82%
2016-12-12 0 0.550 0.540 0.550 0.540 0.600 2,612,000 1,447,660 0.5542 5.005 4.914 5.005 4.914 5.460 287,016 5.0438 -8.33%
2016-12-09 0 0.600 0.570 0.600 0.560 0.600 442,000 251,400 0.5688 5.460 5.187 5.460 5.096 5.460 48,569 5.1762 3.45%
2016-12-08 0 0.580 0.560 0.580 0.560 0.610 398,000 228,320 0.5737 5.278 5.096 5.278 5.096 5.551 43,734 5.2207 0.00%
2016-12-07 0 0.580 0.580 0.600 0.580 0.600 1,212,000 707,060 0.5834 5.278 5.278 5.460 5.278 5.460 133,179 5.3091 0.00%
2016-12-06 0 0.580 0.580 0.590 0.580 0.600 664,000 393,920 0.5933 5.278 5.278 5.369 5.278 5.460 72,963 5.3989 0.00%
2016-12-05 0 0.580 0.580 0.590 0.550 0.670 8,300,000 4,820,200 0.5807 5.278 5.278 5.369 5.005 6.097 912,035 5.2851 -13.43%
2016-12-02 0 0.670 0.660 0.680 0.660 0.680 124,000 82,760 0.6674 6.097 6.006 6.188 6.006 6.188 13,626 6.0739 1.52%
2016-12-01 0 0.660 0.620 0.680 0.610 0.700 160,000 105,640 0.6603 6.006 5.642 6.188 5.551 6.370 17,581 6.0086 -9.59%
2016-11-30 0 0.730 0.700 0.720 0.700 0.730 316,000 225,420 0.7134 6.643 6.370 6.552 6.370 6.643 34,723 6.4919 1.39%
2016-11-29 0 0.720 0.700 0.720 0.680 0.720 80,000 55,680 0.6960 6.552 6.370 6.552 6.188 6.552 8,791 6.3340 0.00%
2016-11-28 0 0.720 0.710 0.720 0.700 0.720 224,000 157,500 0.7031 6.552 6.461 6.552 6.370 6.552 24,614 6.3988 0.00%
2016-11-25 0 0.720 0.710 0.720 0.710 0.720 92,000 65,800 0.7152 6.552 6.461 6.552 6.461 6.552 10,109 6.5089 1.41%
2016-11-24 0 0.710 0.690 0.710 0.690 0.710 854,000 594,600 0.6963 6.461 6.279 6.461 6.279 6.461 93,841 6.3363 0.00%
2016-11-23 0 0.710 0.710 0.720 0.710 0.710 42,000 29,820 0.7100 6.461 6.461 6.552 6.461 6.461 4,615 6.4614 0.00%
2016-11-22 0 0.710 0.710 0.720 0.710 0.730 310,000 222,500 0.7177 6.461 6.461 6.552 6.461 6.643 34,064 6.5318 -1.39%
2016-11-21 0 0.720 0.710 0.720 0.720 0.730 152,000 109,980 0.7236 6.552 6.461 6.552 6.552 6.643 16,702 6.5847 -1.37%
2016-11-18 0 0.730 0.730 0.750 0.730 0.750 394,000 291,080 0.7388 6.643 6.643 6.825 6.643 6.825 43,294 6.7233 0.00%
2016-11-17 0 0.730 0.750 0.760 0.710 0.760 716,000 526,595 0.7355 6.643 6.825 6.916 6.461 6.916 78,677 6.6931 -2.67%
2016-11-16 0 0.750 0.720 0.750 0.720 0.760 1,208,000 887,580 0.7348 6.825 6.552 6.825 6.552 6.916 132,740 6.6866 -1.32%
2016-11-15 0 0.760 0.700 0.780 - - 0 0 - 6.916 6.370 7.098 - - 0 - 0.00%
2016-11-14 0 0.760 0.740 0.760 0.740 0.760 54,300 40,293 0.7420 6.916 6.734 6.916 6.734 6.916 5,967 6.7530 2.70%
2016-11-11 0 0.740 0.740 0.760 0.730 0.780 226,000 168,480 0.7455 6.734 6.734 6.916 6.643 7.098 24,834 6.7843 -1.33%
2016-11-10 0 0.750 0.740 0.750 0.750 0.760 22,000 16,700 0.7591 6.825 6.734 6.825 6.825 6.916 2,417 6.9081 -1.32%
2016-11-09 0 0.760 0.710 0.760 0.750 0.770 1,534,000 1,151,180 0.7504 6.916 6.461 6.916 6.825 7.007 168,562 6.8294 -2.56%
2016-11-08 0 0.780 0.740 0.780 0.730 0.780 150,000 113,060 0.7537 7.098 6.734 7.098 6.643 7.098 16,483 6.8594 0.00%
2016-11-07 0 0.780 0.770 0.780 - - 0 0 - 7.098 7.007 7.098 - - 0 - 0.00%
2016-11-04 0 0.780 0.770 0.780 0.770 0.800 186,000 144,300 0.7758 7.098 7.007 7.098 7.007 7.280 20,438 7.0602 0.00%
2016-11-03 0 0.780 0.730 0.780 0.750 0.790 444,000 343,000 0.7725 7.098 6.643 7.098 6.825 7.189 48,788 7.0304 0.00%
2016-11-02 0 0.780 0.770 0.780 0.760 0.780 92,000 71,200 0.7739 7.098 7.007 7.098 6.916 7.098 10,109 7.0430 0.00%
2016-11-01 0 0.780 0.770 0.780 0.770 0.780 412,000 319,460 0.7754 7.098 7.007 7.098 7.007 7.098 45,272 7.0564 0.00%
2016-10-31 0 0.780 0.770 0.780 - - 0 0 - 7.098 7.007 7.098 - - 0 - 0.00%
2016-10-28 0 0.780 0.770 0.780 0.760 0.780 74,000 56,840 0.7681 7.098 7.007 7.098 6.916 7.098 8,131 6.9902 4.00%
2016-10-27 0 0.750 0.750 0.790 0.740 0.750 142,000 106,480 0.7499 6.825 6.825 7.189 6.734 6.825 15,603 6.8241 -2.60%
2016-10-26 0 0.770 0.760 0.770 0.750 0.770 3,150,000 2,394,700 0.7602 7.007 6.916 7.007 6.825 7.007 346,134 6.9184 -1.28%
2016-10-25 0 0.780 0.750 0.780 - - 0 0 - 7.098 6.825 7.098 - - 0 - 0.00%
2016-10-24 0 0.780 0.760 0.780 0.780 0.780 112,000 87,360 0.7800 7.098 6.916 7.098 7.098 7.098 12,307 7.0984 -1.27%
2016-10-20 0 0.790 0.770 0.790 0.760 0.790 62,000 47,720 0.7697 7.189 7.007 7.189 6.916 7.189 6,813 7.0045 1.28%
2016-10-19 0 0.780 0.770 0.780 0.780 0.790 472,000 370,020 0.7839 7.098 7.007 7.098 7.098 7.189 51,865 7.1343 -1.27%
2016-10-18 0 0.790 0.780 0.790 0.760 0.790 164,000 126,980 0.7743 7.189 7.098 7.189 6.916 7.189 18,021 7.0463 2.60%
2016-10-17 0 0.770 0.750 0.770 0.770 0.770 2,000 1,540 0.7700 7.007 6.825 7.007 7.007 7.007 220 7.0074 0.00%
2016-10-14 0 0.770 0.770 0.780 - - 0 0 - 7.007 7.007 7.098 - - 0 - 0.00%
2016-10-13 0 0.770 0.750 0.770 - - 0 0 - 7.007 6.825 7.007 - - 0 - -1.28%
2016-10-12 0 0.780 0.740 0.780 0.740 0.790 14,000 10,460 0.7471 7.098 6.734 7.098 6.734 7.189 1,538 6.7994 2.63%
2016-10-11 0 0.760 0.730 0.760 0.760 0.780 300,000 231,740 0.7725 6.916 6.643 6.916 6.916 7.098 32,965 7.0299 -1.30%
2016-10-07 0 0.770 0.730 0.780 0.770 0.770 50,000 38,500 0.7700 7.007 6.643 7.098 7.007 7.007 5,494 7.0074 0.00%
2016-10-06 0 0.770 0.760 0.770 0.710 0.770 198,000 145,380 0.7342 7.007 6.916 7.007 6.461 7.007 21,757 6.6820 0.00%
2016-10-05 0 0.770 0.740 0.770 0.720 0.780 116,000 87,020 0.7502 7.007 6.734 7.007 6.552 7.098 12,747 6.8270 4.05%
2016-10-04 0 0.740 0.730 0.750 0.730 0.740 80,000 58,900 0.7363 6.734 6.643 6.825 6.643 6.734 8,791 6.7003 0.00%
2016-10-03 0 0.740 0.740 0.750 0.730 0.770 124,000 93,040 0.7503 6.734 6.734 6.825 6.643 7.007 13,626 6.8283 -6.33%
2016-09-30 0 0.790 0.750 0.800 0.790 0.830 96,000 76,780 0.7998 7.189 6.825 7.280 7.189 7.553 10,549 7.2785 -1.25%
2016-09-29 0 0.800 0.740 0.800 0.780 0.800 52,000 41,220 0.7927 7.280 6.734 7.280 7.098 7.280 5,714 7.2139 3.90%
2016-09-28 0 0.770 0.740 0.770 0.770 0.770 2,000 1,540 0.7700 7.007 6.734 7.007 7.007 7.007 220 7.0074 0.00%
2016-09-27 0 0.770 0.730 0.760 0.730 0.790 254,000 194,520 0.7658 7.007 6.643 6.916 6.643 7.189 27,910 6.9694 6.94%
2016-09-26 0 0.720 0.720 0.740 0.720 0.750 178,100 129,256 0.7257 6.552 6.552 6.734 6.552 6.825 19,570 6.6047 -5.26%
2016-09-23 0 0.760 0.740 0.760 0.760 0.780 474,000 361,280 0.7622 6.916 6.734 6.916 6.916 7.098 52,085 6.9364 -1.30%
2016-09-22 0 0.770 0.760 0.780 0.760 0.770 48,000 36,940 0.7696 7.007 6.916 7.098 6.916 7.007 5,274 7.0036 1.32%
2016-09-21 0 0.760 0.740 0.760 0.740 0.770 404,500 305,395 0.7550 6.916 6.734 6.916 6.734 7.007 44,448 6.8708 -1.30%
2016-09-20 0 0.770 0.750 0.770 0.740 0.770 48,000 36,160 0.7533 7.007 6.825 7.007 6.734 7.007 5,274 6.8557 4.05%
2016-09-19 0 0.740 0.740 0.780 0.740 0.790 144,000 111,100 0.7715 6.734 6.734 7.098 6.734 7.189 15,823 7.0213 -2.63%
2016-09-15 0 0.760 0.740 0.760 0.750 0.790 752,000 575,920 0.7659 6.916 6.734 6.916 6.825 7.189 82,633 6.9696 0.00%
2016-09-14 0 0.760 0.750 0.760 0.740 0.780 74,000 56,200 0.7595 6.916 6.825 6.916 6.734 7.098 8,131 6.9115 -3.80%
2016-09-13 0 0.790 0.780 0.790 0.780 0.800 628,000 493,020 0.7851 7.189 7.098 7.189 7.098 7.280 69,007 7.1445 2.60%
2016-09-12 0 0.770 0.750 0.770 0.760 0.780 46,000 35,620 0.7743 7.007 6.825 7.007 6.916 7.098 5,055 7.0470 -2.53%
2016-09-09 0 0.790 0.780 0.790 0.760 0.790 622,000 485,580 0.7807 7.189 7.098 7.189 6.916 7.189 68,348 7.1046 1.28%
2016-09-08 0 0.780 0.750 0.780 0.740 0.780 172,000 132,180 0.7685 7.098 6.825 7.098 6.734 7.098 18,900 6.9937 4.00%
2016-09-07 0 0.750 0.730 0.750 0.730 0.770 436,000 327,920 0.7521 6.825 6.643 6.825 6.643 7.007 47,909 6.8446 2.74%
2016-09-06 0 0.730 0.730 0.750 0.700 0.760 3,532,000 2,577,320 0.7297 6.643 6.643 6.825 6.370 6.916 388,109 6.6407 -3.95%
2016-09-05 0 0.760 0.760 0.770 0.760 0.800 429,400 333,682 0.7771 6.916 6.916 7.007 6.916 7.280 47,184 7.0719 -3.80%
2016-09-02 0 0.790 0.780 0.790 0.770 0.810 967,700 756,915 0.7822 7.189 7.098 7.189 7.007 7.371 106,334 7.1182 0.00%
2016-09-01 0 0.790 0.790 0.820 0.790 0.850 408,000 336,540 0.8249 7.189 7.189 7.462 7.189 7.735 44,833 7.5066 -4.82%
2016-08-31 0 0.830 0.790 0.830 0.780 0.840 1,122,000 913,080 0.8138 7.553 7.189 7.553 7.098 7.644 123,290 7.4060 0.00%
2016-08-30 0 0.830 0.800 0.830 0.830 0.830 92,000 76,360 0.8300 7.553 7.280 7.553 7.553 7.553 10,109 7.5534 -1.19%
2016-08-29 0 0.840 0.840 0.850 0.840 0.860 180,000 151,560 0.8420 7.644 7.644 7.735 7.644 7.826 19,779 7.6626 1.20%
2016-08-26 0 0.830 0.810 0.830 0.790 0.840 272,000 217,200 0.7985 7.553 7.371 7.553 7.189 7.644 29,888 7.2670 5.06%
2016-08-25 0 0.790 0.790 0.810 0.760 0.820 1,534,300 1,215,754 0.7924 7.189 7.189 7.371 6.916 7.462 168,595 7.2111 -2.47%
2016-08-24 0 0.810 0.800 0.810 0.780 0.830 1,012,000 810,040 0.8004 7.371 7.280 7.371 7.098 7.553 111,202 7.2844 -2.41%
2016-08-23 0 0.830 0.820 0.840 0.770 0.900 1,388,000 1,148,860 0.8277 7.553 7.462 7.644 7.007 8.190 152,519 7.5326 -5.68%
2016-08-22 0 0.880 0.870 0.880 0.870 0.880 420,000 369,380 0.8795 8.008 7.917 8.008 7.917 8.008 46,151 8.0037 0.00%
2016-08-19 0 0.880 0.870 0.880 0.860 0.880 504,000 439,420 0.8719 8.008 7.917 8.008 7.826 8.008 55,381 7.9344 0.00%
2016-08-18 0 0.880 0.870 0.880 0.870 0.890 736,001 647,540 0.8798 8.008 7.917 8.008 7.917 8.099 80,875 8.0067 -1.12%
2016-08-17 0 0.890 0.880 0.890 0.870 0.900 1,877,000 1,667,900 0.8886 8.099 8.008 8.099 7.917 8.190 206,252 8.0867 1.14%
2016-08-16 0 0.880 0.870 0.880 0.880 0.880 176,000 154,880 0.8800 8.008 7.917 8.008 8.008 8.008 19,340 8.0085 0.00%
2016-08-15 0 0.880 0.870 0.880 0.860 0.890 378,000 332,420 0.8794 8.008 7.917 8.008 7.826 8.099 41,536 8.0032 0.00%
2016-08-12 0 0.880 0.850 0.880 0.850 0.880 766,000 665,620 0.8690 8.008 7.735 8.008 7.735 8.008 84,171 7.9080 1.15%
2016-08-11 0 0.870 0.870 0.880 0.870 0.920 1,806,000 1,621,740 0.8980 7.917 7.917 8.008 7.917 8.372 198,450 8.1720 -2.25%
2016-08-10 0 0.890 0.880 0.890 0.850 0.900 604,000 529,460 0.8766 8.099 8.008 8.099 7.735 8.190 66,370 7.9774 -1.11%
2016-08-09 0 0.900 0.890 0.900 0.890 0.910 149,400 134,488 0.9002 8.190 8.099 8.190 8.099 8.281 16,417 8.1922 0.00%
2016-08-08 0 0.900 0.890 0.900 0.890 0.920 420,000 378,720 0.9017 8.190 8.099 8.190 8.099 8.372 46,151 8.2061 0.00%
2016-08-05 0 0.900 0.890 0.900 0.890 0.930 516,000 464,540 0.9003 8.190 8.099 8.190 8.099 8.463 56,700 8.1929 0.00%
2016-08-04 0 0.900 0.890 0.900 0.890 0.930 1,074,000 959,000 0.8929 8.190 8.099 8.190 8.099 8.463 118,015 8.1261 1.12%
2016-08-03 0 0.890 0.890 0.900 0.890 0.920 532,000 478,060 0.8986 8.099 8.099 8.190 8.099 8.372 58,458 8.1778 -1.11%
2016-08-01 0 0.900 0.890 0.900 0.890 0.920 1,370,000 1,235,340 0.9017 8.190 8.099 8.190 8.099 8.372 150,541 8.2060 -3.23%
2016-07-29 0 0.930 0.930 0.950 0.910 0.940 634,000 585,960 0.9242 8.463 8.463 8.646 8.281 8.554 69,666 8.4110 0.00%
2016-07-28 0 0.930 0.920 0.930 0.930 0.980 314,000 298,960 0.9521 8.463 8.372 8.463 8.463 8.919 34,503 8.6646 -3.12%
2016-07-27 0 0.960 0.930 0.960 0.920 0.980 385,900 367,610 0.9526 8.737 8.463 8.737 8.372 8.919 42,404 8.6692 4.35%
2016-07-26 0 0.920 0.920 0.930 0.920 0.940 210,000 195,120 0.9291 8.372 8.372 8.463 8.372 8.554 23,076 8.4557 -2.13%
2016-07-25 0 0.940 0.920 0.940 0.920 0.950 192,000 180,400 0.9396 8.554 8.372 8.554 8.372 8.646 21,098 8.5507 0.00%
2016-07-22 0 0.940 0.910 0.940 - - 0 0 - 8.554 8.281 8.554 - - 0 - -1.05%
2016-07-21 0 0.950 0.930 0.950 0.930 0.950 24,000 22,560 0.9400 8.646 8.463 8.646 8.463 8.646 2,637 8.5545 1.06%
2016-07-20 0 0.940 0.910 0.940 - - 0 0 - 8.554 8.281 8.554 - - 0 - 0.00%
2016-07-19 0 0.940 0.920 0.940 0.940 0.940 4,000 3,760 0.9400 8.554 8.372 8.554 8.554 8.554 440 8.5545 1.08%
2016-07-18 0 0.930 0.920 0.930 0.920 0.970 78,000 72,680 0.9318 8.463 8.372 8.463 8.372 8.828 8,571 8.4798 0.00%
2016-07-15 0 0.930 0.920 0.930 0.910 0.940 350,000 321,500 0.9186 8.463 8.372 8.463 8.281 8.554 38,459 8.3595 -1.06%
2016-07-14 0 0.940 0.910 0.940 0.890 0.950 1,574,000 1,426,980 0.9066 8.554 8.281 8.554 8.099 8.646 172,957 8.2505 1.08%
2016-07-13 0 0.930 0.920 0.940 0.920 0.950 2,212,000 2,044,400 0.9242 8.463 8.372 8.554 8.372 8.646 243,063 8.4110 -2.11%
2016-07-12 0 0.950 0.940 0.960 0.940 0.960 572,000 542,040 0.9476 8.646 8.554 8.737 8.554 8.737 62,853 8.6239 0.00%
2016-07-11 0 0.950 0.950 0.980 0.950 0.970 1,046,000 1,012,240 0.9677 8.646 8.646 8.919 8.646 8.828 114,938 8.8068 -1.04%
2016-07-08 0 0.960 0.960 0.970 0.950 0.960 64,000 61,180 0.9559 8.737 8.737 8.828 8.646 8.737 7,033 8.6995 1.05%
2016-07-07 0 0.950 0.950 0.960 0.940 0.970 612,000 581,060 0.9494 8.646 8.646 8.737 8.554 8.828 67,249 8.6404 -1.04%
2016-07-06 0 0.960 0.960 0.980 0.940 1.000 3,042,000 2,986,980 0.9819 8.737 8.737 8.919 8.554 9.101 334,266 8.9359 2.13%
2016-07-05 0 0.940 0.940 0.970 0.940 0.960 164,000 155,220 0.9465 8.554 8.554 8.828 8.554 8.737 18,021 8.6133 -4.08%
2016-07-04 0 0.980 0.960 0.990 0.920 1.000 1,158,000 1,110,020 0.9586 8.919 8.737 9.010 8.372 9.101 127,245 8.7235 5.38%
2016-06-30 0 0.930 0.910 0.930 0.930 0.930 2,000 1,860 0.9300 8.463 8.281 8.463 8.463 8.463 220 8.4635 3.33%
2016-06-29 0 0.900 0.900 0.910 0.900 0.930 310,000 282,700 0.9119 8.190 8.190 8.281 8.190 8.463 34,064 8.2991 -1.10%
2016-06-28 0 0.910 0.910 0.930 0.900 0.930 276,000 251,640 0.9117 8.281 8.281 8.463 8.190 8.463 30,328 8.2973 1.11%
2016-06-27 0 0.900 0.900 0.910 0.900 0.930 730,000 668,880 0.9163 8.190 8.190 8.281 8.190 8.463 80,215 8.3386 0.00%
2016-06-24 0 0.900 0.900 0.910 0.870 0.960 2,456,000 2,212,820 0.9010 8.190 8.190 8.281 7.917 8.737 269,874 8.1994 -6.25%
2016-06-23 0 0.960 0.960 0.980 0.960 0.980 68,000 65,840 0.9682 8.737 8.737 8.919 8.737 8.919 7,472 8.8115 0.00%
2016-06-22 0 0.960 0.950 0.970 0.950 0.960 148,000 141,140 0.9536 8.737 8.646 8.828 8.646 8.737 16,263 8.6787 1.05%
2016-06-21 0 0.950 0.930 0.950 0.920 0.950 230,000 213,400 0.9278 8.646 8.463 8.646 8.372 8.646 25,273 8.4437 4.40%
2016-06-20 0 0.910 0.910 0.930 0.910 0.920 144,000 132,180 0.9179 8.281 8.281 8.463 8.281 8.372 15,823 8.3535 1.11%
2016-06-17 0 0.900 0.900 0.920 0.900 0.920 376,000 341,560 0.9084 8.190 8.190 8.372 8.190 8.372 41,316 8.2670 -1.10%
2016-06-16 0 0.910 0.910 0.920 0.910 0.950 2,228,000 2,057,440 0.9234 8.281 8.281 8.372 8.281 8.646 244,821 8.4039 0.00%
2016-06-15 0 0.910 0.910 0.920 0.910 0.940 1,592,000 1,492,720 0.9376 8.281 8.281 8.372 8.281 8.554 174,935 8.5330 0.00%
2016-06-14 0 0.910 0.910 0.920 0.900 0.920 474,000 430,540 0.9083 8.281 8.281 8.372 8.190 8.372 52,085 8.2661 -1.09%
2016-06-13 0 0.920 0.920 0.960 0.920 0.970 540,000 507,900 0.9406 8.372 8.372 8.737 8.372 8.828 59,337 8.5596 -2.13%
2016-06-10 0 0.940 0.940 0.950 0.930 0.940 220,000 205,800 0.9355 8.554 8.554 8.646 8.463 8.554 24,174 8.5131 0.00%
2016-06-08 0 0.940 0.930 0.940 0.930 0.980 423,000 407,560 0.9635 8.554 8.463 8.554 8.463 8.919 46,481 8.7683 -2.08%
2016-06-07 0 0.960 0.950 0.960 0.950 0.990 304,000 295,740 0.9728 8.737 8.646 8.737 8.646 9.010 33,405 8.8533 2.13%
2016-06-06 0 0.940 0.940 0.950 0.940 1.020 634,000 607,140 0.9576 8.554 8.554 8.646 8.554 9.283 69,666 8.7150 -6.93%
2016-06-03 0 1.010 1.010 1.020 0.990 1.020 1,186,000 1,194,580 1.0072 9.192 9.192 9.283 9.010 9.283 130,322 9.1664 0.00%
2016-06-02 0 1.010 0.980 1.010 0.980 1.010 924,600 922,410 0.9976 9.192 8.919 9.192 8.919 9.192 101,598 9.0790 2.02%
2016-06-01 0 0.990 0.950 0.990 0.970 1.010 374,000 369,420 0.9878 9.010 8.646 9.010 8.828 9.192 41,097 8.9891 2.06%
2016-05-31 0 0.970 0.970 1.000 0.960 1.000 604,000 596,990 0.9884 8.828 8.828 9.101 8.737 9.101 66,370 8.9949 -1.02%
2016-05-30 0 0.980 0.980 0.990 0.970 0.990 220,000 216,120 0.9824 8.919 8.919 9.010 8.828 9.010 24,174 8.9400 0.00%
2016-05-27 0 0.980 0.980 0.990 0.940 0.980 348,000 332,940 0.9567 8.919 8.919 9.010 8.554 8.919 38,240 8.7067 3.16%
2016-05-26 0 0.950 0.920 0.950 0.930 0.950 310,000 290,380 0.9367 8.646 8.372 8.646 8.463 8.646 34,064 8.5246 2.15%
2016-05-25 0 0.930 0.930 0.940 0.930 0.950 182,000 170,520 0.9369 8.463 8.463 8.554 8.463 8.646 19,999 8.5265 1.09%
2016-05-24 0 0.920 0.920 0.940 0.920 0.950 212,000 199,320 0.9402 8.372 8.372 8.554 8.372 8.646 23,295 8.5562 -1.08%
2016-05-23 0 0.930 0.930 0.940 0.930 0.950 136,000 127,600 0.9382 8.463 8.463 8.554 8.463 8.646 14,944 8.5384 0.00%
2016-05-20 0 0.930 0.930 0.940 0.930 0.960 154,000 144,840 0.9405 8.463 8.463 8.554 8.463 8.737 16,922 8.5592 -2.11%
2016-05-19 0 0.950 0.950 0.960 0.950 0.980 208,000 200,320 0.9631 8.646 8.646 8.737 8.646 8.919 22,856 8.7645 -2.06%
2016-05-18 0 0.970 0.970 0.980 0.960 1.000 172,000 169,280 0.9842 8.828 8.828 8.919 8.737 9.101 18,900 8.9566 -2.02%
2016-05-17 0 0.990 0.970 0.990 0.960 0.990 64,000 62,400 0.9750 9.010 8.828 9.010 8.737 9.010 7,033 8.8730 2.59%
2016-05-16 0 0.980 0.970 0.980 0.950 0.990 1,256,000 1,215,300 0.9676 8.782 8.692 8.782 8.513 8.872 140,159 8.6709 3.16%
2016-05-13 0 0.950 0.950 0.960 0.940 1.000 554,000 537,640 0.9705 8.513 8.513 8.603 8.424 8.961 61,822 8.6966 -2.06%
2016-05-12 0 0.970 0.970 0.980 0.860 1.190 21,008,000 22,595,250 1.0756 8.692 8.692 8.782 7.707 10.66 2,344,320 9.6383 -16.38%
2016-05-11 0 1.160 1.130 1.160 1.030 1.160 10,941,800 12,121,910 1.1079 10.40 10.13 10.40 9.230 10.40 1,221,015 9.9277 6.42%
2016-05-10 0 1.090 1.070 1.090 1.030 1.120 5,856,000 6,356,540 1.0855 9.768 9.589 9.768 9.230 10.04 653,481 9.7272 5.83%
2016-05-09 0 1.030 1.030 1.050 0.950 1.070 5,438,000 5,429,680 0.9985 9.230 9.230 9.409 8.513 9.589 606,836 8.9475 1.98%
2016-05-06 0 1.010 1.020 1.030 0.940 1.050 2,470,000 2,485,700 1.0064 9.051 9.140 9.230 8.424 9.409 275,632 9.0182 6.32%
2016-05-05 0 0.950 0.930 0.950 0.900 1.000 440,000 413,200 0.9391 8.513 8.334 8.513 8.065 8.961 49,100 8.4154 0.00%
2016-05-04 0 0.950 0.940 0.950 0.940 1.020 156,000 148,280 0.9505 8.513 8.424 8.513 8.424 9.140 17,408 8.5178 -3.06%
2016-05-03 0 0.980 0.970 0.980 0.950 1.080 528,000 511,260 0.9683 8.782 8.692 8.782 8.513 9.678 58,920 8.6771 5.38%
2016-04-29 0 0.930 0.910 0.930 0.880 0.930 1,824,000 1,648,680 0.9039 8.334 8.155 8.334 7.886 8.334 203,543 8.0999 0.00%
2016-04-28 0 0.930 0.930 0.940 0.930 0.980 684,000 649,300 0.9493 8.334 8.334 8.424 8.334 8.782 76,329 8.5066 -4.12%
2016-04-27 0 0.970 0.950 0.970 0.930 0.980 1,046,000 1,004,580 0.9604 8.692 8.513 8.692 8.334 8.782 116,725 8.6064 1.04%
2016-04-26 0 0.960 0.950 0.960 0.950 0.980 225,600 216,164 0.9582 8.603 8.513 8.603 8.513 8.782 25,175 8.5864 -1.03%
2016-04-25 0 0.970 0.970 0.980 0.950 1.000 524,000 510,160 0.9736 8.692 8.692 8.782 8.513 8.961 58,474 8.7245 -1.02%
2016-04-22 0 0.980 0.970 0.980 0.970 1.020 792,000 781,240 0.9864 8.782 8.692 8.782 8.692 9.140 88,381 8.8395 -2.00%
2016-04-21 0 1.000 1.000 1.020 1.000 1.020 750,000 760,800 1.0144 8.961 8.961 9.140 8.961 9.140 83,694 9.0903 0.00%
2016-04-20 0 1.000 1.000 1.020 1.000 1.050 1,258,000 1,281,580 1.0187 8.961 8.961 9.140 8.961 9.409 140,382 9.1292 -4.76%
2016-04-19 0 1.050 1.040 1.050 1.030 1.080 764,000 809,080 1.0590 9.409 9.320 9.409 9.230 9.678 85,256 9.4900 1.94%
2016-04-18 0 1.030 1.020 1.040 1.020 1.040 378,000 390,740 1.0337 9.230 9.140 9.320 9.140 9.320 42,182 9.2633 0.00%
2016-04-15 0 1.030 1.030 1.050 1.030 1.070 872,000 913,940 1.0481 9.230 9.230 9.409 9.230 9.589 97,308 9.3922 -3.74%
2016-04-14 0 1.070 1.050 1.070 1.040 1.090 1,216,000 1,293,220 1.0635 9.589 9.409 9.589 9.320 9.768 135,696 9.5303 -2.73%
2016-04-13 0 1.100 1.090 1.100 1.070 1.140 880,000 972,500 1.1051 9.857 9.768 9.857 9.589 10.22 98,201 9.9032 0.92%
2016-04-12 0 1.090 1.080 1.090 1.080 1.130 1,122,000 1,231,900 1.0980 9.768 9.678 9.768 9.678 10.13 125,206 9.8390 -4.39%
2016-04-11 0 1.140 1.140 1.150 1.040 1.160 4,068,000 4,545,520 1.1174 10.22 10.22 10.31 9.320 10.40 453,955 10.013 9.62%
2016-04-08 0 1.040 1.030 1.040 1.020 1.050 676,000 698,580 1.0334 9.320 9.230 9.320 9.140 9.409 75,436 9.2606 0.97%
2016-04-07 0 1.030 1.020 1.030 1.010 1.040 1,168,000 1,199,520 1.0270 9.230 9.140 9.230 9.051 9.320 130,339 9.2031 -2.83%
2016-04-06 0 1.060 1.050 1.060 1.030 1.080 1,534,000 1,623,040 1.0580 9.499 9.409 9.499 9.230 9.678 171,182 9.4814 1.92%
2016-04-05 0 1.040 1.030 1.040 1.030 1.080 926,000 974,100 1.0519 9.320 9.230 9.320 9.230 9.678 103,334 9.4267 0.00%
2016-04-01 0 1.040 1.030 1.040 1.030 1.050 74,000 76,580 1.0349 9.320 9.230 9.320 9.230 9.409 8,258 9.2737 -1.89%
2016-03-31 0 1.060 1.060 1.080 1.030 1.090 884,000 943,240 1.0670 9.499 9.499 9.678 9.230 9.768 98,647 9.5618 -0.93%
2016-03-30 0 1.070 1.060 1.070 1.050 1.090 230,000 244,640 1.0637 9.589 9.499 9.589 9.409 9.768 25,666 9.5316 1.90%
2016-03-29 0 1.050 1.030 1.070 1.030 1.100 1,252,000 1,348,820 1.0773 9.409 9.230 9.589 9.230 9.857 139,713 9.6542 -1.87%
2016-03-24 0 1.070 1.060 1.070 1.040 1.080 467,756 494,183 1.0565 9.589 9.499 9.589 9.320 9.678 52,198 9.4675 1.90%
2016-03-23 0 1.050 1.040 1.070 1.050 1.060 130,000 136,890 1.0530 9.409 9.320 9.589 9.409 9.499 14,507 9.4362 -0.94%
2016-03-22 0 1.060 1.040 1.060 1.050 1.080 838,000 884,740 1.0558 9.499 9.320 9.499 9.409 9.678 93,514 9.4611 1.92%
2016-03-21 0 1.040 1.030 1.040 1.030 1.070 1,616,000 1,695,440 1.0492 9.320 9.230 9.320 9.230 9.589 180,332 9.4018 -0.95%
2016-03-18 0 1.050 1.040 1.050 0.990 1.050 2,624,000 2,671,560 1.0181 9.409 9.320 9.409 8.872 9.409 292,817 9.1237 0.00%
2016-03-17 0 1.050 1.020 1.050 1.000 1.050 1,154,000 1,180,300 1.0228 9.409 9.140 9.409 8.961 9.409 128,777 9.1655 0.00%
2016-03-16 0 1.050 1.030 1.050 1.000 1.050 906,000 930,320 1.0268 9.409 9.230 9.409 8.961 9.409 101,102 9.2018 0.00%
2016-03-15 0 1.050 1.030 1.050 1.030 1.050 150,000 156,760 1.0451 9.409 9.230 9.409 9.230 9.409 16,739 9.3651 0.00%
2016-03-14 0 1.050 1.040 1.050 1.010 1.050 271,000 276,210 1.0192 9.409 9.320 9.409 9.051 9.409 30,241 9.1335 1.94%
2016-03-11 0 1.030 1.020 1.030 1.020 1.060 214,000 219,860 1.0274 9.230 9.140 9.230 9.140 9.499 23,881 9.2066 0.00%
2016-03-10 0 1.030 1.020 1.030 1.020 1.050 646,000 674,780 1.0446 9.230 9.140 9.230 9.140 9.409 72,088 9.3605 0.98%
2016-03-09 0 1.020 1.000 1.030 1.000 1.080 796,000 805,730 1.0122 9.140 8.961 9.230 8.961 9.678 88,827 9.0708 -0.97%
2016-03-08 0 1.030 1.020 1.070 1.030 1.070 262,000 273,940 1.0456 9.230 9.140 9.589 9.230 9.589 29,237 9.3696 -3.74%
2016-03-07 0 1.070 1.060 1.080 1.050 1.150 618,000 660,060 1.0681 9.589 9.499 9.678 9.409 10.31 68,964 9.5711 -0.93%
2016-03-04 0 1.080 1.070 1.080 1.030 1.160 2,758,000 3,048,080 1.1052 9.678 9.589 9.678 9.230 10.40 307,770 9.9038 0.00%
2016-03-03 0 1.080 1.070 1.080 1.010 1.080 1,186,000 1,236,020 1.0422 9.678 9.589 9.678 9.051 9.678 132,348 9.3392 3.85%
2016-03-02 0 1.040 1.030 1.050 1.020 1.070 1,216,000 1,271,600 1.0457 9.320 9.230 9.409 9.140 9.589 135,696 9.3710 1.96%
2016-03-01 0 1.020 1.000 1.020 0.910 1.020 792,000 775,700 0.9794 9.140 8.961 9.140 8.155 9.140 88,381 8.7768 8.51%
2016-02-29 0 0.940 0.910 0.940 0.900 0.960 1,280,000 1,200,620 0.9380 8.424 8.155 8.424 8.065 8.603 142,837 8.4055 6.82%
2016-02-26 0 0.880 0.870 0.880 0.870 0.900 304,400 269,388 0.8850 7.886 7.796 7.886 7.796 8.065 33,969 7.9305 -1.12%
2016-02-25 0 0.890 0.880 0.890 0.880 0.900 436,000 387,120 0.8879 7.975 7.886 7.975 7.886 8.065 48,654 7.9566 0.00%
2016-02-24 0 0.890 0.890 0.910 0.890 0.920 546,000 492,780 0.9025 7.975 7.975 8.155 7.975 8.244 60,929 8.0878 -1.11%
2016-02-23 0 0.900 0.900 0.910 0.900 0.900 22,000 19,800 0.9000 8.065 8.065 8.155 8.065 8.065 2,455 8.0651 -4.26%
2016-02-22 0 0.940 0.920 0.940 0.930 0.950 56,000 53,000 0.9464 8.424 8.244 8.424 8.334 8.513 6,249 8.4812 2.17%
2016-02-19 0 0.920 0.900 0.920 0.880 0.920 676,000 614,380 0.9088 8.244 8.065 8.244 7.886 8.244 75,436 8.1444 1.10%
2016-02-18 0 0.910 0.900 0.910 0.910 0.960 136,000 125,120 0.9200 8.155 8.065 8.155 8.155 8.603 15,176 8.2443 -1.09%
2016-02-17 0 0.920 0.910 0.920 0.900 0.980 854,000 784,380 0.9185 8.244 8.155 8.244 8.065 8.782 95,299 8.2307 5.75%
2016-02-16 0 0.870 0.860 0.870 0.870 0.930 84,000 73,580 0.8760 7.796 7.707 7.796 7.796 8.334 9,374 7.8496 1.16%
2016-02-15 0 0.860 0.850 0.870 0.850 0.920 398,000 342,640 0.8609 7.707 7.617 7.796 7.617 8.244 44,414 7.7148 6.17%
2016-02-12 0 0.810 0.810 0.820 0.800 0.830 254,000 206,740 0.8139 7.259 7.259 7.348 7.169 7.438 28,344 7.2939 -2.41%
2016-02-11 0 0.830 0.830 0.870 0.830 0.900 88,000 77,100 0.8761 7.438 7.438 7.796 7.438 8.065 9,820 7.8513 -5.68%
2016-02-05 0 0.880 0.860 0.880 0.870 0.880 240,000 211,060 0.8794 7.886 7.707 7.886 7.796 7.886 26,782 7.8807 0.00%
2016-02-04 0 0.880 0.880 0.890 0.880 0.930 126,000 113,480 0.9006 7.886 7.886 7.975 7.886 8.334 14,061 8.0708 1.15%
2016-02-03 0 0.870 0.870 0.880 0.830 0.920 262,000 226,000 0.8626 7.796 7.796 7.886 7.438 8.244 29,237 7.7299 1.16%
2016-02-02 0 0.860 0.830 0.860 0.830 0.860 98,000 82,760 0.8445 7.707 7.438 7.707 7.438 7.707 10,936 7.5677 1.18%
2016-02-01 0 0.850 0.820 0.850 0.800 0.850 738,000 622,980 0.8441 7.617 7.348 7.617 7.169 7.617 82,355 7.5646 0.00%
2016-01-29 0 0.850 0.840 0.850 0.830 0.870 480,000 406,920 0.8478 7.617 7.527 7.617 7.438 7.796 53,564 7.5969 1.19%
2016-01-28 0 0.840 0.830 0.840 0.820 0.900 458,000 388,180 0.8476 7.527 7.438 7.527 7.348 8.065 51,109 7.5951 0.00%
2016-01-27 0 0.840 0.840 0.870 0.840 0.890 286,000 249,220 0.8714 7.527 7.527 7.796 7.527 7.975 31,915 7.8088 0.00%
2016-01-26 0 0.840 0.840 0.850 0.840 0.890 360,000 313,120 0.8698 7.527 7.527 7.617 7.527 7.975 40,173 7.7943 -6.67%
2016-01-25 0 0.900 0.900 0.910 0.900 0.930 676,000 615,540 0.9106 8.065 8.065 8.155 8.065 8.334 75,436 8.1598 -2.17%
2016-01-22 0 0.920 0.910 0.930 0.910 1.000 922,000 880,380 0.9549 8.244 8.155 8.334 8.155 8.961 102,888 8.5567 0.00%
2016-01-21 0 0.920 0.910 0.920 0.940 0.990 472,600 451,472 0.9553 8.244 8.155 8.244 8.424 8.872 52,738 8.5606 -7.07%
2016-01-20 0 0.990 0.990 1.020 0.980 1.030 686,200 690,518 1.0063 8.872 8.872 9.140 8.782 9.230 76,574 9.0176 -2.94%
2016-01-19 0 1.020 1.000 1.030 1.000 1.060 1,682,000 1,733,940 1.0309 9.140 8.961 9.230 8.961 9.499 187,697 9.2380 -1.92%
2016-01-18 0 1.040 1.030 1.040 1.000 1.040 482,000 495,500 1.0280 9.320 9.230 9.320 8.961 9.320 53,787 9.2122 1.96%
2016-01-15 0 1.020 1.010 1.020 1.010 1.030 112,000 113,820 1.0163 9.140 9.051 9.140 9.051 9.230 12,498 9.1069 -0.97%
2016-01-14 0 1.030 1.040 1.050 1.000 1.070 7,020,000 7,347,440 1.0466 9.230 9.320 9.409 8.961 9.589 783,374 9.3792 -0.96%
2016-01-13 0 1.040 1.040 1.050 1.020 1.070 978,000 1,033,400 1.0566 9.320 9.320 9.409 9.140 9.589 109,137 9.4689 -0.95%
2016-01-12 0 1.050 1.030 1.050 1.030 1.080 330,000 348,160 1.0550 9.409 9.230 9.409 9.230 9.678 36,825 9.4544 0.00%
2016-01-11 0 1.050 1.050 1.060 0.990 1.080 3,826,000 4,002,720 1.0462 9.409 9.409 9.499 8.872 9.678 426,950 9.3751 -1.87%
2016-01-08 0 1.070 1.060 1.070 1.000 1.070 826,000 870,360 1.0537 9.589 9.499 9.589 8.961 9.589 92,175 9.4425 2.88%
2016-01-07 0 1.040 1.030 1.040 1.010 1.080 1,404,000 1,462,780 1.0419 9.320 9.230 9.320 9.051 9.678 156,675 9.3364 0.97%
2016-01-06 0 1.030 1.010 1.030 1.010 1.040 346,000 354,700 1.0251 9.230 9.051 9.230 9.051 9.320 38,611 9.1866 3.00%
2016-01-05 0 1.000 1.000 1.030 0.990 1.040 340,000 343,620 1.0106 8.961 8.961 9.230 8.872 9.320 37,941 9.0566 -1.96%
2016-01-04 0 1.020 1.020 1.030 1.020 1.080 140,000 146,520 1.0466 9.140 9.140 9.230 9.140 9.678 15,623 9.3786 -5.56%
2015-12-31 0 1.080 1.150 1.180 1.000 1.150 1,486,000 1,608,060 1.0821 9.678 10.31 10.57 8.961 10.31 165,825 9.6973 8.00%
2015-12-30 0 1.000 0.990 1.030 1.000 1.050 608,000 615,760 1.0128 8.961 8.872 9.230 8.961 9.409 67,848 9.0756 0.00%
2015-12-29 0 1.000 1.000 1.050 1.000 1.060 452,000 461,840 1.0218 8.961 8.961 9.409 8.961 9.499 50,439 9.1563 -0.99%
2015-12-28 0 1.010 1.000 1.040 1.000 1.070 773,900 796,578 1.0293 9.051 8.961 9.320 8.961 9.589 86,361 9.2238 -3.81%
2015-12-24 0 1.050 1.040 1.070 1.030 1.060 644,000 673,420 1.0457 9.409 9.320 9.589 9.230 9.499 71,865 9.3706 0.96%
2015-12-23 0 1.040 1.040 1.060 1.040 1.110 482,000 518,040 1.0748 9.320 9.320 9.499 9.320 9.947 53,787 9.6313 -1.89%
2015-12-22 0 1.060 1.050 1.100 1.040 1.100 346,000 370,240 1.0701 9.499 9.409 9.857 9.320 9.857 38,611 9.5890 -1.85%
2015-12-21 0 1.080 1.040 1.080 1.030 1.080 340,000 357,400 1.0512 9.678 9.320 9.678 9.230 9.678 37,941 9.4198 5.88%
2015-12-18 0 1.020 1.010 1.070 1.010 1.080 751,466 785,369 1.0451 9.140 9.051 9.589 9.051 9.678 83,857 9.3655 -0.97%
2015-12-17 0 1.030 1.020 1.050 1.020 1.060 458,000 475,420 1.0380 9.230 9.140 9.409 9.140 9.499 51,109 9.3021 -2.83%
2015-12-16 0 1.060 1.040 1.070 1.010 1.110 316,000 331,380 1.0487 9.499 9.320 9.589 9.051 9.947 35,263 9.3974 0.00%
2015-12-15 0 1.060 1.010 1.060 0.960 1.060 324,000 323,360 0.9980 9.499 9.051 9.499 8.603 9.499 36,156 8.9435 -0.93%
2015-12-14 0 1.070 1.000 1.070 1.000 1.100 870,000 889,660 1.0226 9.589 8.961 9.589 8.961 9.857 97,085 9.1637 3.88%
2015-12-11 0 1.030 1.020 1.050 1.000 1.060 450,000 467,500 1.0389 9.230 9.140 9.409 8.961 9.499 50,216 9.3097 -1.90%
2015-12-10 0 1.050 1.040 1.060 1.010 1.110 1,408,000 1,531,500 1.0877 9.409 9.320 9.499 9.051 9.947 157,121 9.7473 -1.87%
2015-12-09 0 1.070 1.060 1.070 1.060 1.090 582,000 626,220 1.0760 9.589 9.499 9.589 9.499 9.768 64,946 9.6421 -1.83%
2015-12-08 0 1.090 1.080 1.090 1.060 1.120 420,000 455,600 1.0848 9.768 9.678 9.768 9.499 10.04 46,869 9.7208 -3.54%
2015-12-07 0 1.130 1.100 1.140 1.090 1.170 2,196,000 2,455,610 1.1182 10.13 9.857 10.22 9.768 10.48 245,056 10.021 -0.88%
2015-12-04 0 1.140 1.130 1.170 1.120 1.170 658,000 754,980 1.1474 10.22 10.13 10.48 10.04 10.48 73,427 10.282 -0.87%
2015-12-03 0 1.150 1.150 1.160 1.100 1.200 1,078,000 1,219,700 1.1314 10.31 10.31 10.40 9.857 10.75 120,296 10.139 -1.71%
2015-12-02 0 1.170 1.150 1.170 1.130 1.180 1,584,000 1,826,060 1.1528 10.48 10.31 10.48 10.13 10.57 176,761 10.331 -0.85%
2015-12-01 0 1.180 1.170 1.180 1.090 1.220 3,324,000 3,856,180 1.1601 10.57 10.48 10.57 9.768 10.93 370,931 10.396 8.26%
2015-11-30 0 1.090 1.030 1.100 1.010 1.100 832,000 878,900 1.0564 9.768 9.230 9.857 9.051 9.857 92,844 9.4664 9.00%
2015-11-27 0 1.000 1.000 1.010 1.000 1.020 282,000 285,490 1.0124 8.961 8.961 9.051 8.961 9.140 31,469 9.0721 -1.96%
2015-11-26 0 1.020 1.020 1.030 1.020 1.050 1,076,000 1,123,590 1.0442 9.140 9.140 9.230 9.140 9.409 120,073 9.3576 0.99%
2015-11-25 0 1.010 1.010 1.020 0.990 1.060 940,000 955,920 1.0169 9.051 9.051 9.140 8.872 9.499 104,896 9.1130 -1.94%
2015-11-24 0 1.030 1.000 1.030 1.020 1.030 52,000 53,540 1.0296 9.230 8.961 9.230 9.140 9.230 5,803 9.2266 0.00%
2015-11-23 0 1.030 1.030 1.040 0.990 1.030 992,000 1,014,700 1.0229 9.230 9.230 9.320 8.872 9.230 110,699 9.1663 1.98%
2015-11-20 0 1.010 1.010 1.040 1.000 1.050 396,000 403,000 1.0177 9.051 9.051 9.320 8.961 9.409 44,190 9.1196 -2.88%
2015-11-19 0 1.040 1.020 1.040 1.020 1.070 952,000 989,680 1.0396 9.320 9.140 9.320 9.140 9.589 106,235 9.3159 0.00%
2015-11-18 0 1.040 1.030 1.050 1.020 1.070 692,000 718,200 1.0379 9.320 9.230 9.409 9.140 9.589 77,221 9.3005 0.00%
2015-11-17 0 1.040 1.040 1.050 1.030 1.120 1,050,000 1,128,140 1.0744 9.320 9.320 9.409 9.230 10.04 117,171 9.6281 0.97%
2015-11-16 0 1.030 1.030 1.040 1.030 1.090 1,668,000 1,750,380 1.0494 9.230 9.230 9.320 9.230 9.768 186,135 9.4038 -4.63%
2015-11-13 0 1.080 1.080 1.130 1.070 1.140 3,006,000 3,290,500 1.0946 9.678 9.678 10.13 9.589 10.22 335,445 9.8094 -4.42%
2015-11-12 0 1.130 1.130 1.140 1.130 1.160 194,000 222,660 1.1477 10.13 10.13 10.22 10.13 10.40 21,649 10.285 -2.59%
2015-11-11 0 1.160 1.160 1.180 1.130 1.190 170,000 195,580 1.1505 10.40 10.40 10.57 10.13 10.66 18,971 10.310 -0.85%
2015-11-10 0 1.170 1.150 1.180 1.130 1.180 1,354,000 1,557,600 1.1504 10.48 10.31 10.57 10.13 10.57 151,095 10.309 0.00%
2015-11-09 0 1.170 1.170 1.180 1.170 1.190 162,000 191,460 1.1819 10.48 10.48 10.57 10.48 10.66 18,078 10.591 -1.68%
2015-11-06 0 1.190 1.180 1.200 1.180 1.210 524,000 626,140 1.1949 10.66 10.57 10.75 10.57 10.84 58,474 10.708 -0.83%
2015-11-05 0 1.200 1.190 1.200 1.190 1.210 250,000 299,170 1.1967 10.75 10.66 10.75 10.66 10.84 27,898 10.724 0.84%
2015-11-04 0 1.190 1.190 1.210 1.180 1.230 912,000 1,086,300 1.1911 10.66 10.66 10.84 10.57 11.02 101,772 10.674 -2.46%
2015-11-03 0 1.220 1.210 1.220 1.180 1.230 1,096,000 1,315,960 1.2007 10.93 10.84 10.93 10.57 11.02 122,305 10.760 0.83%
2015-11-02 0 1.210 1.190 1.210 1.190 1.220 1,386,000 1,658,740 1.1968 10.84 10.66 10.84 10.66 10.93 154,666 10.725 0.83%
2015-10-30 0 1.200 1.190 1.200 1.190 1.220 1,910,000 2,307,900 1.2083 10.75 10.66 10.75 10.66 10.93 213,140 10.828 0.84%
2015-10-29 0 1.190 1.190 1.200 1.190 1.240 1,020,000 1,231,840 1.2077 10.66 10.66 10.75 10.66 11.11 113,824 10.822 -1.65%
2015-10-28 0 1.210 1.210 1.220 1.200 1.230 882,000 1,077,000 1.2211 10.84 10.84 10.93 10.75 11.02 98,424 10.942 -0.82%
2015-10-27 0 1.220 1.210 1.220 1.210 1.230 498,000 606,940 1.2188 10.93 10.84 10.93 10.84 11.02 55,573 10.922 0.00%
2015-10-26 0 1.220 1.210 1.230 1.200 1.290 2,890,000 3,571,420 1.2358 10.93 10.84 11.02 10.75 11.56 322,500 11.074 -1.61%
2015-10-23 0 1.240 1.220 1.240 1.180 1.240 1,464,000 1,772,140 1.2105 11.11 10.93 11.11 10.57 11.11 163,370 10.847 1.64%
2015-10-22 0 1.220 1.200 1.220 1.150 1.250 6,045,600 7,187,980 1.1890 10.93 10.75 10.93 10.31 11.20 674,639 10.655 7.02%
2015-10-20 0 1.140 1.140 1.150 1.120 1.150 936,800 1,063,612 1.1354 10.22 10.22 10.31 10.04 10.31 104,539 10.174 2.70%
2015-10-19 0 1.110 1.100 1.110 1.070 1.120 658,000 724,440 1.1010 9.947 9.857 9.947 9.589 10.04 73,427 9.8661 0.91%
2015-10-16 0 1.100 1.070 1.100 1.070 1.130 270,000 294,140 1.0894 9.857 9.589 9.857 9.589 10.13 30,130 9.7624 0.00%
2015-10-15 0 1.100 1.100 1.110 1.050 1.130 1,850,000 2,029,680 1.0971 9.857 9.857 9.947 9.409 10.13 206,445 9.8316 4.76%
2015-10-14 0 1.050 1.050 1.060 1.040 1.060 554,000 577,880 1.0431 9.409 9.409 9.499 9.320 9.499 61,822 9.3475 -1.87%
2015-10-13 0 1.070 1.040 1.070 1.040 1.100 2,460,000 2,618,200 1.0643 9.589 9.320 9.589 9.320 9.857 274,516 9.5375 -1.83%
2015-10-12 0 1.090 1.070 1.090 1.020 1.100 1,758,000 1,882,400 1.0708 9.768 9.589 9.768 9.140 9.857 196,178 9.5954 7.92%
2015-10-09 0 1.010 1.000 1.010 0.990 1.030 2,112,000 2,131,060 1.0090 9.051 8.961 9.051 8.872 9.230 235,682 9.0421 2.02%
2015-10-08 0 0.990 0.970 0.990 0.970 1.030 844,000 836,760 0.9914 8.872 8.692 8.872 8.692 9.230 94,183 8.8844 0.00%
2015-10-07 0 0.990 0.980 0.990 0.970 1.010 286,000 283,860 0.9925 8.872 8.782 8.872 8.692 9.051 31,915 8.8942 1.02%
2015-10-06 0 0.980 0.980 1.000 0.980 1.010 244,000 243,980 0.9999 8.782 8.782 8.961 8.782 9.051 27,228 8.9605 -2.00%
2015-10-05 0 1.000 1.000 1.010 0.980 1.000 792,000 785,820 0.9922 8.961 8.961 9.051 8.782 8.961 88,381 8.8913 1.01%
2015-10-02 0 0.990 0.970 0.990 0.980 1.020 474,000 467,640 0.9866 8.872 8.692 8.872 8.782 9.140 52,894 8.8410 0.00%
2015-09-30 0 0.990 0.970 0.990 0.970 1.000 432,000 420,780 0.9740 8.872 8.692 8.872 8.692 8.961 48,208 8.7285 2.06%
2015-09-29 0 0.970 0.970 0.980 0.940 1.000 1,876,000 1,814,100 0.9670 8.692 8.692 8.782 8.424 8.961 209,346 8.6656 1.04%
2015-09-25 0 0.960 0.950 0.970 0.960 1.000 2,028,000 1,969,860 0.9713 8.603 8.513 8.692 8.603 8.961 226,308 8.7043 -3.03%
2015-09-24 0 0.990 0.990 1.010 0.990 1.040 2,740,000 2,745,100 1.0019 8.872 8.872 9.051 8.872 9.320 305,761 8.9779 -1.00%
2015-09-23 0 1.000 0.990 1.000 0.990 1.040 2,086,000 2,112,220 1.0126 8.961 8.872 8.961 8.872 9.320 232,780 9.0739 -1.96%
2015-09-22 0 1.020 1.020 1.040 1.000 1.050 1,964,000 2,029,160 1.0332 9.140 9.140 9.320 8.961 9.409 219,166 9.2585 -0.97%
2015-09-21 0 1.030 1.010 1.030 0.920 1.040 2,106,000 2,134,780 1.0137 9.230 9.051 9.230 8.244 9.320 235,012 9.0837 6.19%
2015-09-18 0 0.970 0.970 1.000 0.950 1.000 2,780,000 2,750,300 0.9893 8.692 8.692 8.961 8.513 8.961 310,225 8.8655 0.00%
2015-09-17 0 0.970 0.960 0.980 0.930 0.990 2,266,000 2,207,500 0.9742 8.692 8.603 8.782 8.334 8.872 252,867 8.7299 3.19%
2015-09-16 0 0.940 0.940 0.950 0.920 0.990 2,762,000 2,649,640 0.9593 8.424 8.424 8.513 8.244 8.872 308,216 8.5967 2.17%
2015-09-15 0 0.920 0.920 0.930 0.900 0.930 1,816,000 1,665,000 0.9169 8.244 8.244 8.334 8.065 8.334 202,651 8.2161 1.10%
2015-09-14 0 0.910 0.890 0.910 0.890 0.920 800,000 721,000 0.9013 8.155 7.975 8.155 7.975 8.244 89,273 8.0763 1.11%
2015-09-11 0 0.900 0.890 0.910 0.890 0.930 852,000 772,020 0.9061 8.065 7.975 8.155 7.975 8.334 95,076 8.1200 1.12%
2015-09-10 0 0.890 0.890 0.910 0.890 0.920 590,000 533,640 0.9045 7.975 7.975 8.155 7.975 8.244 65,839 8.1052 -4.30%
2015-09-09 0 0.930 0.900 0.930 0.900 0.970 2,232,000 2,072,900 0.9287 8.334 8.065 8.334 8.065 8.692 249,073 8.3225 1.09%
2015-09-08 0 0.920 0.900 0.920 0.900 0.930 546,000 499,380 0.9146 8.244 8.065 8.244 8.065 8.334 60,929 8.1961 0.00%
2015-09-07 0 0.920 0.900 0.920 0.880 0.920 1,438,000 1,309,620 0.9107 8.244 8.065 8.244 7.886 8.244 160,469 8.1612 1.10%
2015-09-04 0 0.910 0.910 0.930 0.910 0.950 808,000 746,680 0.9241 8.155 8.155 8.334 8.155 8.513 90,166 8.2812 -3.19%
2015-09-02 0 0.940 0.930 0.940 0.900 0.950 698,000 646,960 0.9269 8.424 8.334 8.424 8.065 8.513 77,891 8.3060 0.00%
2015-09-01 0 0.940 0.900 0.940 0.800 0.970 1,320,000 1,227,380 0.9298 8.424 8.065 8.424 7.169 8.692 147,301 8.3325 2.17%
2015-08-31 0 0.920 0.920 0.950 0.880 0.950 1,010,000 926,360 0.9172 8.244 8.244 8.513 7.886 8.513 112,708 8.2191 -4.17%
2015-08-28 0 0.960 0.950 0.960 0.870 0.980 2,440,000 2,300,300 0.9427 8.603 8.513 8.603 7.796 8.782 272,284 8.4482 7.87%
2015-08-27 0 0.890 0.850 0.890 0.850 0.890 816,000 711,440 0.8719 7.975 7.617 7.975 7.617 7.975 91,059 7.8130 5.95%
2015-08-26 0 0.840 0.830 0.850 0.770 0.840 360,000 288,860 0.8024 7.527 7.438 7.617 6.900 7.527 40,173 7.1904 5.00%
2015-08-25 0 0.800 0.770 0.800 0.780 0.810 1,248,000 987,780 0.7915 7.169 6.900 7.169 6.990 7.259 139,267 7.0927 -1.23%
2015-08-24 0 0.810 0.790 0.810 0.790 0.840 1,156,000 937,520 0.8110 7.259 7.079 7.259 7.079 7.527 129,000 7.2676 -7.95%
2015-08-21 0 0.880 0.870 0.880 0.860 0.880 658,000 575,140 0.8741 7.886 7.796 7.886 7.707 7.886 73,427 7.8328 -1.12%
2015-08-20 0 0.890 0.860 0.890 0.850 0.890 750,000 658,180 0.8776 7.975 7.707 7.975 7.617 7.975 83,694 7.8641 -1.11%
2015-08-19 0 0.900 0.890 0.900 0.860 0.920 1,346,000 1,206,760 0.8966 8.065 7.975 8.065 7.707 8.244 150,203 8.0342 -2.17%
2015-08-18 0 0.920 0.910 0.930 0.910 0.940 576,000 529,600 0.9194 8.244 8.155 8.334 8.155 8.424 64,277 8.2394 -1.08%
2015-08-17 0 0.930 0.910 0.940 0.900 0.950 330,000 302,940 0.9180 8.334 8.155 8.424 8.065 8.513 36,825 8.2264 -1.06%
2015-08-14 0 0.940 0.910 0.940 0.920 0.950 271,600 252,444 0.9295 8.424 8.155 8.424 8.244 8.513 30,308 8.3292 -1.05%
2015-08-13 0 0.950 0.930 0.950 0.930 0.960 302,000 285,360 0.9449 8.513 8.334 8.513 8.334 8.603 33,701 8.4675 1.06%
2015-08-12 0 0.940 0.930 0.940 0.930 0.950 174,000 162,580 0.9344 8.424 8.334 8.424 8.334 8.513 19,417 8.3731 -2.08%
2015-08-11 0 0.960 0.950 0.960 0.950 1.010 1,394,000 1,341,880 0.9626 8.603 8.513 8.603 8.513 9.051 155,559 8.6262 -2.04%
2015-08-10 0 0.980 0.960 0.980 0.940 1.000 1,586,000 1,525,400 0.9618 8.782 8.603 8.782 8.424 8.961 176,985 8.6188 3.16%
2015-08-07 0 0.950 0.930 0.950 0.910 0.950 2,228,000 2,051,640 0.9208 8.513 8.334 8.513 8.155 8.513 248,626 8.2519 4.40%
2015-08-06 0 0.910 0.890 0.910 0.900 0.940 4,444,000 4,041,060 0.9093 8.155 7.975 8.155 8.065 8.424 495,914 8.1487 -1.09%
2015-08-05 0 0.920 0.910 0.920 0.910 0.970 3,052,000 2,834,400 0.9287 8.244 8.155 8.244 8.155 8.692 340,578 8.3223 -3.16%
2015-08-04 0 0.950 0.940 0.960 0.900 0.990 4,418,000 4,178,300 0.9457 8.513 8.424 8.603 8.065 8.872 493,012 8.4750 -1.04%
2015-08-03 0 0.960 0.950 0.960 0.950 0.980 1,970,000 1,890,780 0.9598 8.603 8.513 8.603 8.513 8.782 219,836 8.6009 -1.03%
2015-07-31 0 0.970 0.970 0.980 0.970 1.040 2,586,000 2,591,820 1.0023 8.692 8.692 8.782 8.692 9.320 288,576 8.9814 -2.02%
2015-07-30 0 0.990 0.990 1.010 0.990 1.050 846,000 860,620 1.0173 8.872 8.872 9.051 8.872 9.409 94,407 9.1161 -4.81%
2015-07-29 0 1.040 1.030 1.040 1.010 1.050 1,108,000 1,140,220 1.0291 9.320 9.230 9.320 9.051 9.409 123,644 9.2218 -0.95%
2015-07-28 0 1.050 1.050 1.070 1.040 1.100 1,414,000 1,493,780 1.0564 9.409 9.409 9.589 9.320 9.857 157,791 9.4668 -1.87%
2015-07-27 0 1.070 1.070 1.080 1.070 1.120 1,902,000 2,075,920 1.0914 9.589 9.589 9.678 9.589 10.04 212,248 9.7807 -3.60%
2015-07-24 0 1.110 1.110 1.120 1.100 1.160 1,404,000 1,558,560 1.1101 9.947 9.947 10.04 9.857 10.40 156,675 9.9477 -1.77%
2015-07-23 0 1.130 1.120 1.130 1.130 1.160 652,000 746,600 1.1451 10.13 10.04 10.13 10.13 10.40 72,758 10.261 -0.88%
2015-07-22 0 1.140 1.130 1.150 1.120 1.180 768,000 876,280 1.1410 10.22 10.13 10.31 10.04 10.57 85,702 10.225 -1.72%
2015-07-21 0 1.160 1.160 1.170 1.130 1.170 760,000 877,920 1.1552 10.40 10.40 10.48 10.13 10.48 84,810 10.352 0.00%
2015-07-20 0 1.160 1.140 1.160 1.140 1.170 854,000 980,220 1.1478 10.40 10.22 10.40 10.22 10.48 95,299 10.286 -0.85%
2015-07-17 0 1.170 1.150 1.170 1.140 1.170 916,000 1,053,560 1.1502 10.48 10.31 10.48 10.22 10.48 102,218 10.307 4.46%
2015-07-16 0 1.120 1.110 1.120 1.090 1.170 3,706,000 4,149,040 1.1195 10.04 9.947 10.04 9.768 10.48 413,559 10.033 -4.27%
2015-07-15 0 1.170 1.160 1.170 1.150 1.190 1,014,000 1,178,500 1.1622 10.48 10.40 10.48 10.31 10.66 113,154 10.415 -0.85%
2015-07-14 0 1.180 1.170 1.180 1.160 1.220 1,074,000 1,265,660 1.1785 10.57 10.48 10.57 10.40 10.93 119,850 10.560 -4.07%
2015-07-13 0 1.230 1.210 1.230 1.080 1.230 4,962,000 5,894,740 1.1880 11.02 10.84 11.02 9.678 11.02 553,718 10.646 10.81%
2015-07-10 0 1.110 1.100 1.110 1.060 1.170 4,535,327 5,087,706 1.1218 9.947 9.857 9.947 9.499 10.48 506,105 10.053 7.77%
2015-07-09 0 1.030 1.010 1.030 0.880 1.030 9,434,400 9,229,546 0.9783 9.230 9.051 9.230 7.886 9.230 1,052,801 8.7667 10.75%
2015-07-08 0 0.930 0.920 0.940 0.830 0.940 6,240,000 5,654,590 0.9062 8.334 8.244 8.424 7.438 8.424 696,333 8.1205 -12.26%
2015-07-07 0 1.060 1.060 1.080 1.000 1.120 4,576,000 4,825,120 1.0544 9.499 9.499 9.678 8.961 10.04 510,644 9.4491 -2.75%
2015-07-06 0 1.090 1.090 1.100 1.000 1.200 7,312,000 7,806,720 1.0677 9.768 9.768 9.857 8.961 10.75 815,959 9.5675 -8.40%
2015-07-03 0 1.190 1.170 1.190 1.140 1.270 8,084,000 9,560,460 1.1826 10.66 10.48 10.66 10.22 11.38 902,108 10.598 -2.46%
2015-07-02 0 1.220 1.220 1.240 1.220 1.350 3,780,000 4,733,530 1.2523 10.93 10.93 11.11 10.93 12.10 421,817 11.222 -9.63%
2015-06-30 0 1.350 1.350 1.360 1.170 1.360 12,430,000 15,516,590 1.2483 12.10 12.10 12.19 10.48 12.19 1,387,086 11.186 12.50%
2015-06-29 0 1.200 1.190 1.200 1.190 1.270 5,928,000 7,227,120 1.2191 10.75 10.66 10.75 10.66 11.38 661,516 10.925 -4.00%
2015-06-26 0 1.250 1.240 1.250 1.240 1.320 7,086,000 9,023,360 1.2734 11.20 11.11 11.20 11.11 11.83 790,739 11.411 -2.34%
2015-06-25 0 1.280 1.270 1.280 1.270 1.360 8,204,000 10,639,800 1.2969 11.47 11.38 11.47 11.38 12.19 915,499 11.622 -3.03%
2015-06-24 0 1.320 1.310 1.320 1.310 1.390 8,600,000 11,575,320 1.3460 11.83 11.74 11.83 11.74 12.46 959,689 12.062 -3.65%
2015-06-23 0 1.370 1.360 1.370 1.350 1.420 5,276,000 7,297,810 1.3832 12.28 12.19 12.28 12.10 12.72 588,758 12.395 -2.84%
2015-06-22 0 1.410 1.400 1.410 1.400 1.450 1,904,000 2,703,890 1.4201 12.64 12.55 12.64 12.55 12.99 212,471 12.726 0.00%
2015-06-19 0 1.410 1.410 1.420 1.410 1.490 3,569,911 5,115,152 1.4329 12.64 12.64 12.72 12.64 13.35 398,373 12.840 -3.42%
2015-06-18 0 1.460 1.450 1.460 1.440 1.510 6,060,000 8,917,880 1.4716 13.08 12.99 13.08 12.90 13.53 676,246 13.187 0.69%
2015-06-17 0 1.450 1.450 1.470 1.440 1.490 4,366,000 6,405,300 1.4671 12.99 12.99 13.17 12.90 13.35 487,210 13.147 0.00%
2015-06-16 0 1.450 1.450 1.460 1.440 1.500 4,042,000 5,971,980 1.4775 12.99 12.99 13.08 12.90 13.44 451,054 13.240 -3.97%
2015-06-15 0 1.510 1.500 1.510 1.490 1.550 2,904,000 4,421,880 1.5227 13.53 13.44 13.53 13.35 13.89 324,062 13.645 0.67%
2015-06-12 0 1.500 1.490 1.500 1.490 1.530 3,174,200 4,788,534 1.5086 13.44 13.35 13.44 13.35 13.71 354,215 13.519 0.00%
2015-06-11 0 1.500 1.490 1.510 1.470 1.550 4,292,000 6,464,360 1.5061 13.44 13.35 13.53 13.17 13.89 478,952 13.497 2.04%
2015-06-10 0 1.470 1.470 1.480 1.390 1.490 2,064,000 3,019,900 1.4631 13.17 13.17 13.26 12.46 13.35 230,325 13.111 3.52%
2015-06-09 0 1.420 1.420 1.440 1.380 1.500 5,200,000 7,498,430 1.4420 12.72 12.72 12.90 12.37 13.44 580,277 12.922 -3.40%
2015-06-08 0 1.470 1.480 1.490 1.460 1.560 8,514,000 12,760,890 1.4988 13.17 13.26 13.35 13.08 13.98 950,092 13.431 -3.29%
2015-06-05 0 1.520 1.520 1.530 1.500 1.550 2,840,000 4,343,640 1.5295 13.62 13.62 13.71 13.44 13.89 316,921 13.706 1.33%
2015-06-04 0 1.500 1.500 1.510 1.490 1.520 2,988,000 4,484,420 1.5008 13.44 13.44 13.53 13.35 13.62 333,436 13.449 -1.32%
2015-06-03 0 1.520 1.510 1.520 1.490 1.530 5,620,000 8,462,520 1.5058 13.62 13.53 13.62 13.35 13.71 627,146 13.494 -1.30%
2015-06-02 0 1.540 1.530 1.540 1.500 1.550 7,804,000 11,913,080 1.5265 13.80 13.71 13.80 13.44 13.89 870,862 13.680 1.99%
2015-06-01 0 1.510 1.500 1.510 1.480 1.520 6,770,000 10,170,660 1.5023 13.53 13.44 13.53 13.26 13.62 755,476 13.463 0.00%
2015-05-29 0 1.510 1.510 1.520 1.460 1.540 12,182,000 18,484,650 1.5174 13.53 13.53 13.62 13.08 13.80 1,359,411 13.598 0.67%
2015-05-28 0 1.500 1.500 1.510 1.460 1.530 7,814,000 11,693,750 1.4965 13.44 13.44 13.53 13.08 13.71 871,978 13.411 -1.96%
2015-05-27 0 1.530 1.510 1.530 1.500 1.630 13,357,800 20,406,204 1.5277 13.71 13.53 13.71 13.44 14.61 1,490,620 13.690 -3.77%
2015-05-26 0 1.590 1.590 1.600 1.580 1.620 4,838,000 7,726,430 1.5970 14.25 14.25 14.34 14.16 14.52 539,881 14.311 -0.62%
2015-05-22 0 1.600 1.580 1.600 1.560 1.620 3,204,000 5,065,640 1.5810 14.34 14.16 14.34 13.98 14.52 357,540 14.168 0.63%
2015-05-21 0 1.590 1.570 1.590 1.520 1.660 6,446,000 10,403,020 1.6139 14.25 14.07 14.25 13.62 14.88 719,320 14.462 -3.05%
2015-05-20 0 1.640 1.630 1.640 1.560 1.640 3,750,000 6,025,100 1.6067 14.70 14.61 14.70 13.98 14.70 418,469 14.398 4.46%
2015-05-19 0 1.630 1.620 1.630 1.600 1.670 4,998,000 8,114,890 1.6236 14.07 13.98 14.07 13.81 14.41 579,050 14.014 0.00%
2015-05-18 0 1.630 1.620 1.630 1.610 1.680 3,668,000 5,992,640 1.6338 14.07 13.98 14.07 13.90 14.50 424,961 14.102 -2.40%
2015-05-15 0 1.670 1.660 1.670 1.650 1.700 3,044,000 5,092,940 1.6731 14.41 14.33 14.41 14.24 14.67 352,667 14.441 0.00%
2015-05-14 0 1.670 1.650 1.660 1.630 1.710 4,670,000 7,803,220 1.6709 14.41 14.24 14.33 14.07 14.76 541,049 14.422 -0.60%
2015-05-13 0 1.680 1.660 1.670 1.600 1.710 12,312,000 20,385,740 1.6558 14.50 14.33 14.41 13.81 14.76 1,426,424 14.291 4.35%
2015-05-12 0 1.610 1.590 1.610 1.570 1.660 4,834,000 7,738,290 1.6008 13.90 13.72 13.90 13.55 14.33 560,050 13.817 0.62%
2015-05-11 0 1.600 1.580 1.600 1.570 1.600 2,384,000 3,783,840 1.5872 13.81 13.64 13.81 13.55 13.81 276,202 13.700 0.63%
2015-05-08 0 1.590 1.580 1.590 1.530 1.630 7,670,000 12,034,560 1.5690 13.72 13.64 13.72 13.21 14.07 888,619 13.543 -1.85%
2015-05-07 0 1.620 1.600 1.620 1.570 1.720 4,484,000 7,343,130 1.6376 13.98 13.81 13.98 13.55 14.85 519,500 14.135 -2.41%
2015-05-06 0 1.660 1.660 1.670 1.630 1.740 10,603,200 17,937,612 1.6917 14.33 14.33 14.41 14.07 15.02 1,228,449 14.602 0.61%
2015-05-05 0 1.650 1.630 1.650 1.600 1.680 6,108,000 10,038,020 1.6434 14.24 14.07 14.24 13.81 14.50 707,651 14.185 -1.79%
2015-05-04 0 1.680 1.670 1.680 1.530 1.700 11,423,000 18,640,440 1.6318 14.50 14.41 14.50 13.21 14.67 1,323,428 14.085 9.80%
2015-04-30 0 1.530 1.520 1.530 1.500 1.530 3,028,000 4,581,920 1.5132 13.21 13.12 13.21 12.95 13.21 350,813 13.061 0.66%
2015-04-29 0 1.520 1.510 1.520 1.500 1.520 2,630,000 3,958,740 1.5052 13.12 13.03 13.12 12.95 13.12 304,702 12.992 0.00%
2015-04-28 0 1.520 1.510 1.530 1.500 1.530 3,266,000 4,939,340 1.5124 13.12 13.03 13.21 12.95 13.21 378,387 13.054 -0.65%
2015-04-27 0 1.530 1.510 1.530 1.490 1.590 5,015,000 7,620,140 1.5195 13.21 13.03 13.21 12.86 13.72 581,020 13.115 0.00%
2015-04-24 0 1.530 1.530 1.540 1.500 1.570 1,981,300 3,024,063 1.5263 13.21 13.21 13.29 12.95 13.55 229,546 13.174 0.66%
2015-04-23 0 1.520 1.520 1.540 1.500 1.590 8,712,000 13,296,300 1.5262 13.12 13.12 13.29 12.95 13.72 1,009,341 13.173 -0.65%
2015-04-22 0 1.530 1.520 1.530 1.510 1.560 2,908,000 4,454,750 1.5319 13.21 13.12 13.21 13.03 13.46 336,910 13.222 0.00%
2015-04-21 0 1.530 1.530 1.540 1.510 1.580 3,560,000 5,495,640 1.5437 13.21 13.21 13.29 13.03 13.64 412,449 13.324 0.00%
2015-04-20 0 1.530 1.510 1.530 1.470 1.620 7,508,000 11,593,420 1.5441 13.21 13.03 13.21 12.69 13.98 869,850 13.328 -6.13%
2015-04-17 0 1.630 1.610 1.630 1.600 1.710 4,370,000 7,218,140 1.6517 14.07 13.90 14.07 13.81 14.76 506,293 14.257 -1.81%
2015-04-16 0 1.660 1.660 1.670 1.660 1.740 3,328,800 5,624,076 1.6895 14.33 14.33 14.41 14.33 15.02 385,663 14.583 -4.05%
2015-04-15 0 1.730 1.690 1.730 1.690 1.780 5,851,700 10,039,589 1.7157 14.93 14.59 14.93 14.59 15.36 677,957 14.809 -0.57%
2015-04-14 0 1.740 1.730 1.750 1.700 1.820 11,628,000 20,537,200 1.7662 15.02 14.93 15.10 14.67 15.71 1,347,178 15.245 -0.57%
2015-04-13 0 1.750 1.740 1.750 1.590 1.800 20,536,000 35,211,980 1.7146 15.10 15.02 15.10 13.72 15.54 2,379,227 14.800 9.37%
2015-04-10 0 1.600 1.590 1.600 1.550 1.660 13,766,000 22,068,940 1.6031 13.81 13.72 13.81 13.38 14.33 1,594,879 13.837 3.23%
2015-04-09 0 1.550 1.530 1.550 1.510 1.630 13,114,000 20,521,100 1.5648 13.38 13.21 13.38 13.03 14.07 1,519,341 13.507 4.03%
2015-04-08 0 1.490 1.460 1.490 1.300 1.520 13,722,000 18,924,980 1.3792 12.86 12.60 12.86 11.22 13.12 1,589,782 11.904 9.56%
2015-04-02 0 1.360 1.350 1.360 1.330 1.390 5,464,000 7,365,820 1.3481 11.74 11.65 11.74 11.48 12.00 633,039 11.636 -2.16%
2015-04-01 0 1.390 1.360 1.390 1.350 1.410 1,116,000 1,539,340 1.3793 12.00 11.74 12.00 11.65 12.17 129,296 11.906 0.00%
2015-03-31 0 1.390 1.370 1.400 1.370 1.440 1,840,000 2,561,800 1.3923 12.00 11.82 12.08 11.82 12.43 213,176 12.017 2.21%
2015-03-30 0 1.360 1.350 1.360 1.320 1.430 5,194,000 7,109,160 1.3687 11.74 11.65 11.74 11.39 12.34 601,758 11.814 -4.23%
2015-03-27 0 1.420 1.420 1.430 1.410 1.470 2,316,000 3,314,640 1.4312 12.26 12.26 12.34 12.17 12.69 268,323 12.353 -2.07%
2015-03-26 0 1.450 1.450 1.460 1.450 1.520 3,432,000 5,044,560 1.4699 12.52 12.52 12.60 12.52 13.12 397,619 12.687 -5.84%
2015-03-25 0 1.540 1.500 1.540 1.480 1.550 684,000 1,032,540 1.5096 13.29 12.95 13.29 12.77 13.38 79,246 13.030 2.67%
2015-03-24 0 1.500 1.500 1.550 1.470 1.570 1,372,000 2,066,740 1.5064 12.95 12.95 13.38 12.69 13.55 158,955 13.002 -1.96%
2015-03-23 0 1.530 1.520 1.530 1.520 1.590 1,588,000 2,436,870 1.5346 13.21 13.12 13.21 13.12 13.72 183,980 13.245 0.66%
2015-03-20 0 1.520 1.510 1.520 1.490 1.650 4,824,000 7,561,960 1.5676 13.12 13.03 13.12 12.86 14.24 558,891 13.530 2.01%
2015-03-19 0 1.490 1.490 1.510 1.490 1.530 1,090,000 1,647,280 1.5113 12.86 12.86 13.03 12.86 13.21 126,283 13.044 -1.32%
2015-03-18 0 1.510 1.510 1.520 1.500 1.580 1,042,000 1,568,120 1.5049 13.03 13.03 13.12 12.95 13.64 120,722 12.989 0.67%
2015-03-17 0 1.500 1.490 1.500 1.470 1.520 779,800 1,161,132 1.4890 12.95 12.86 12.95 12.69 13.12 90,345 12.852 1.35%
2015-03-16 0 1.480 1.470 1.480 1.460 1.540 378,000 565,600 1.4963 12.77 12.69 12.77 12.60 13.29 43,794 12.915 -1.33%
2015-03-13 0 1.500 1.500 1.510 1.480 1.540 1,242,000 1,852,860 1.4918 12.95 12.95 13.03 12.77 13.29 143,894 12.877 0.67%
2015-03-12 0 1.490 1.490 1.510 1.450 1.520 714,000 1,070,480 1.4993 12.86 12.86 13.03 12.52 13.12 82,721 12.941 1.36%
2015-03-11 0 1.470 1.460 1.470 1.390 1.510 2,290,000 3,348,680 1.4623 12.69 12.60 12.69 12.00 13.03 265,311 12.622 -5.16%
2015-03-10 0 1.550 1.540 1.550 1.510 1.620 1,792,000 2,783,970 1.5536 13.38 13.29 13.38 13.03 13.98 207,615 13.409 -3.73%
2015-03-09 0 1.610 1.600 1.610 1.600 1.620 628,000 1,007,600 1.6045 13.90 13.81 13.90 13.81 13.98 72,758 13.849 -1.23%
2015-03-06 0 1.630 1.620 1.630 1.550 1.650 1,692,000 2,741,900 1.6205 14.07 13.98 14.07 13.38 14.24 196,029 13.987 3.82%
2015-03-05 0 1.570 1.570 1.580 1.550 1.600 2,286,000 3,603,680 1.5764 13.55 13.55 13.64 13.38 13.81 264,848 13.607 -0.63%
2015-03-04 0 1.580 1.550 1.590 1.480 1.600 1,942,000 3,029,120 1.5598 13.64 13.38 13.72 12.77 13.81 224,993 13.463 5.33%
2015-03-03 0 1.500 1.500 1.530 1.460 1.550 2,924,000 4,412,840 1.5092 12.95 12.95 13.21 12.60 13.38 338,764 13.026 2.74%
2015-03-02 0 1.460 1.450 1.470 1.440 1.480 1,774,000 2,573,160 1.4505 12.60 12.52 12.69 12.43 12.77 205,529 12.520 0.69%
2015-02-27 0 1.450 1.450 1.460 1.390 1.500 1,788,000 2,606,440 1.4577 12.52 12.52 12.60 12.00 12.95 207,151 12.582 4.32%
2015-02-26 0 1.390 1.390 1.400 1.370 1.420 298,000 415,960 1.3958 12.00 12.00 12.08 11.82 12.26 34,525 12.048 0.72%
2015-02-25 0 1.380 1.380 1.390 1.340 1.450 370,000 511,560 1.3826 11.91 11.91 12.00 11.57 12.52 42,867 11.934 -2.13%
2015-02-24 0 1.410 1.390 1.410 1.380 1.440 892,000 1,250,980 1.4024 12.17 12.00 12.17 11.91 12.43 103,344 12.105 -2.76%
2015-02-23 0 1.450 1.420 1.450 1.370 1.480 1,554,000 2,216,580 1.4264 12.52 12.26 12.52 11.82 12.77 180,041 12.312 6.62%
2015-02-18 0 1.360 1.360 1.370 1.350 1.390 378,000 518,860 1.3726 11.74 11.74 11.82 11.65 12.00 43,794 11.848 -2.16%
2015-02-17 0 1.390 1.380 1.390 1.370 1.400 2,014,000 2,818,380 1.3994 12.00 11.91 12.00 11.82 12.08 233,335 12.079 -0.71%
2015-02-16 0 1.400 1.380 1.400 1.310 1.400 2,215,300 3,015,321 1.3611 12.08 11.91 12.08 11.31 12.08 256,657 11.748 6.87%
2015-02-13 0 1.310 1.300 1.310 1.300 1.410 5,120,700 6,817,512 1.3314 11.31 11.22 11.31 11.22 12.17 593,266 11.491 -4.38%
2015-02-12 0 1.370 1.360 1.400 1.320 1.420 2,913,552 4,051,379 1.3905 11.82 11.74 12.08 11.39 12.26 337,554 12.002 -2.14%
2015-02-11 0 1.400 1.400 1.420 1.400 1.470 2,908,000 4,144,180 1.4251 12.08 12.08 12.26 12.08 12.69 336,910 12.301 -1.41%
2015-02-10 0 1.420 1.420 1.430 1.400 1.450 1,181,400 1,678,378 1.4207 12.26 12.26 12.34 12.08 12.52 136,873 12.262 -1.39%
2015-02-09 0 1.440 1.440 1.450 1.400 1.490 949,500 1,371,770 1.4447 12.43 12.43 12.52 12.08 12.86 110,006 12.470 1.41%
2015-02-06 0 1.420 1.410 1.420 1.390 1.550 2,328,000 3,325,980 1.4287 12.26 12.17 12.26 12.00 13.38 269,714 12.332 -4.70%
2015-02-05 0 1.490 1.470 1.490 1.350 1.570 3,642,000 5,393,260 1.4809 12.86 12.69 12.86 11.65 13.55 421,949 12.782 -2.61%
2015-02-04 0 1.530 1.530 1.540 1.520 1.600 3,551,328 5,479,411 1.5429 13.21 13.21 13.29 13.12 13.81 411,444 13.318 -2.55%
2015-02-03 0 1.570 1.560 1.570 1.550 1.600 1,498,000 2,365,080 1.5788 13.55 13.46 13.55 13.38 13.81 173,553 13.627 -0.63%
2015-02-02 0 1.580 1.570 1.590 1.560 1.600 1,614,000 2,526,820 1.5656 13.64 13.55 13.72 13.46 13.81 186,992 13.513 -0.63%
2015-01-30 0 1.590 1.590 1.610 1.570 1.620 1,552,000 2,461,200 1.5858 13.72 13.72 13.90 13.55 13.98 179,809 13.688 -0.62%
2015-01-29 0 1.600 1.600 1.610 1.580 1.630 992,000 1,583,780 1.5966 13.81 13.81 13.90 13.64 14.07 114,930 13.780 0.63%
2015-01-28 0 1.590 1.590 1.600 1.590 1.650 2,906,000 4,677,820 1.6097 13.72 13.72 13.81 13.72 14.24 336,679 13.894 -2.45%
2015-01-27 0 1.630 1.620 1.630 1.590 1.660 2,268,000 3,645,700 1.6075 14.07 13.98 14.07 13.72 14.33 262,762 13.875 -0.61%
2015-01-26 0 1.640 1.640 1.650 1.580 1.660 5,598,000 8,995,120 1.6068 14.16 14.16 14.24 13.64 14.33 648,564 13.869 -2.38%
2015-01-23 0 1.680 1.680 1.690 1.680 1.720 1,625,776 2,747,792 1.6901 14.50 14.50 14.59 14.50 14.85 188,357 14.588 -1.18%
2015-01-22 0 1.700 1.700 1.710 1.680 1.720 970,000 1,655,060 1.7062 14.67 14.67 14.76 14.50 14.85 112,381 14.727 1.19%
2015-01-21 0 1.680 1.680 1.700 1.610 1.710 1,524,000 2,548,680 1.6724 14.50 14.50 14.67 13.90 14.76 176,565 14.435 2.44%
2015-01-20 0 1.640 1.640 1.650 1.620 1.670 5,614,000 9,240,800 1.6460 14.16 14.16 14.24 13.98 14.41 650,418 14.207 0.00%
2015-01-19 0 1.640 1.640 1.650 1.610 1.700 3,404,000 5,639,260 1.6567 14.16 14.16 14.24 13.90 14.67 394,375 14.299 -3.53%
2015-01-16 0 1.700 1.700 1.710 1.680 1.720 2,436,000 4,139,520 1.6993 14.67 14.67 14.76 14.50 14.85 282,226 14.667 0.00%
2015-01-15 0 1.700 1.700 1.710 1.680 1.750 1,328,000 2,255,830 1.6987 14.67 14.67 14.76 14.50 15.10 153,857 14.662 -1.16%
2015-01-14 0 1.720 1.710 1.720 1.680 1.740 2,800,000 4,790,690 1.7110 14.85 14.76 14.85 14.50 15.02 324,398 14.768 -1.15%
2015-01-13 0 1.740 1.730 1.740 1.730 1.840 3,276,000 5,819,660 1.7765 15.02 14.93 15.02 14.93 15.88 379,546 15.333 -3.33%
2015-01-12 0 1.800 1.800 1.820 1.800 1.890 2,840,000 5,240,920 1.8454 15.54 15.54 15.71 15.54 16.31 329,032 15.928 -5.76%
2015-01-09 0 1.910 1.900 1.910 1.890 1.980 4,210,000 8,073,660 1.9177 16.49 16.40 16.49 16.31 17.09 487,755 16.553 2.14%
2015-01-08 1 - - - - - 0 0 - 16.14 - - - - 0 - 0.00%
2015-01-07 0 1.870 1.860 1.870 1.860 1.920 452,000 853,100 1.8874 16.14 16.05 16.14 16.05 16.57 52,367 16.291 -1.06%
2015-01-06 0 1.890 1.880 1.890 1.850 1.940 2,128,000 4,001,710 1.8805 16.31 16.23 16.31 15.97 16.74 246,542 16.231 -0.53%
2015-01-05 0 1.900 1.890 1.900 1.860 1.950 1,220,000 2,321,840 1.9031 16.40 16.31 16.40 16.05 16.83 141,345 16.427 -1.55%
2015-01-02 0 1.930 1.920 1.930 1.900 1.950 636,000 1,218,580 1.9160 16.66 16.57 16.66 16.40 16.83 73,685 16.538 0.00%
2014-12-31 0 1.930 1.910 1.930 1.880 1.960 2,582,000 4,994,560 1.9344 16.66 16.49 16.66 16.23 16.92 299,141 16.696 1.58%
2014-12-30 0 1.900 1.890 1.900 1.870 1.960 13,490,000 26,049,480 1.9310 16.40 16.31 16.40 16.14 16.92 1,562,903 16.667 1.06%
2014-12-29 0 1.880 1.850 1.880 1.780 1.890 6,014,000 11,174,480 1.8581 16.23 15.97 16.23 15.36 16.31 696,760 16.038 2.73%
2014-12-24 0 1.830 1.810 1.850 1.810 1.870 716,000 1,306,420 1.8246 15.80 15.62 15.97 15.62 16.14 82,953 15.749 -2.14%
2014-12-23 0 1.870 1.860 1.870 1.810 1.880 2,666,000 4,937,790 1.8521 16.14 16.05 16.14 15.62 16.23 308,873 15.986 0.00%
2014-12-22 0 1.870 1.870 1.900 1.800 1.950 14,154,000 26,882,640 1.8993 16.14 16.14 16.40 15.54 16.83 1,639,832 16.394 4.47%
2014-12-19 0 1.790 1.790 1.800 1.620 1.800 3,354,000 5,761,860 1.7179 15.45 15.45 15.54 13.98 15.54 388,582 14.828 7.19%
2014-12-18 0 1.670 1.670 1.680 1.610 1.680 1,248,000 2,064,660 1.6544 14.41 14.41 14.50 13.90 14.50 144,589 14.280 1.21%
2014-12-17 0 1.650 1.640 1.660 1.580 1.660 3,383,500 5,487,815 1.6219 14.24 14.16 14.33 13.64 14.33 392,000 14.000 0.00%
2014-12-16 0 1.650 1.630 1.650 1.590 1.740 3,590,000 5,928,720 1.6515 14.24 14.07 14.24 13.72 15.02 415,925 14.254 -1.79%
2014-12-15 0 1.680 1.680 1.690 1.630 1.700 1,990,000 3,316,670 1.6667 14.50 14.50 14.59 14.07 14.67 230,554 14.386 1.20%
2014-12-12 0 1.660 1.660 1.670 1.650 1.680 2,830,000 4,709,850 1.6643 14.33 14.33 14.41 14.24 14.50 327,874 14.365 -0.60%
2014-12-11 0 1.670 1.670 1.680 1.670 1.690 1,105,968 1,858,537 1.6805 14.41 14.41 14.50 14.41 14.59 128,133 14.505 -2.34%
2014-12-10 0 1.710 1.710 1.730 1.660 1.730 1,428,000 2,433,380 1.7040 14.76 14.76 14.93 14.33 14.93 165,443 14.708 0.59%
2014-12-09 0 1.700 1.690 1.700 1.660 1.750 2,954,000 4,996,980 1.6916 14.67 14.59 14.67 14.33 15.10 342,240 14.601 2.41%
2014-12-08 0 1.660 1.660 1.700 1.660 1.750 5,200,000 8,817,320 1.6956 14.33 14.33 14.67 14.33 15.10 602,453 14.636 -5.14%
2014-12-05 0 1.750 1.740 1.750 1.740 1.780 5,114,000 8,945,920 1.7493 15.10 15.02 15.10 15.02 15.36 592,490 15.099 -0.57%
2014-12-04 0 1.760 1.750 1.760 1.740 1.800 2,672,100 4,692,881 1.7563 15.19 15.10 15.19 15.02 15.54 309,580 15.159 0.00%
2014-12-03 0 1.760 1.750 1.780 1.740 1.850 3,470,000 6,115,520 1.7624 15.19 15.10 15.36 15.02 15.97 402,022 15.212 0.57%
2014-12-02 0 1.750 1.750 1.780 1.730 1.820 5,315,312 9,328,809 1.7551 15.10 15.10 15.36 14.93 15.71 615,813 15.149 -1.69%
2014-12-01 0 1.780 1.780 1.800 1.740 1.880 2,754,000 4,944,540 1.7954 15.36 15.36 15.54 15.02 16.23 319,069 15.497 -3.78%
2014-11-28 0 1.850 1.840 1.850 1.800 1.880 4,032,000 7,387,880 1.8323 15.97 15.88 15.97 15.54 16.23 467,133 15.815 0.00%
2014-11-27 0 1.850 1.840 1.850 1.820 1.940 7,980,000 14,877,900 1.8644 15.97 15.88 15.97 15.71 16.74 924,534 16.092 -6.09%
2014-11-26 0 1.970 1.960 1.980 1.960 2.070 3,308,000 6,631,620 2.0047 17.00 16.92 17.09 16.92 17.87 383,253 17.304 -2.48%
2014-11-25 0 2.020 2.020 2.050 2.010 2.120 9,784,000 19,993,660 2.0435 17.44 17.44 17.69 17.35 18.30 1,133,539 17.638 -4.72%
2014-11-24 0 2.120 2.110 2.140 2.070 2.270 12,142,656 25,816,071 2.1261 18.30 18.21 18.47 17.87 19.59 1,406,805 18.351 1.44%
2014-11-21 0 2.090 2.090 2.100 2.060 2.150 4,621,904 9,720,091 2.1030 18.04 18.04 18.13 17.78 18.56 535,477 18.152 -1.88%
2014-11-20 0 2.130 2.130 2.140 2.120 2.290 8,895,312 19,314,128 2.1713 18.38 18.38 18.47 18.30 19.77 1,030,579 18.741 -5.33%
2014-11-19 0 2.250 2.250 2.280 2.030 2.290 53,130,000 117,273,040 2.2073 19.42 19.42 19.68 17.52 19.77 6,155,451 19.052 9.76%
2014-11-18 0 2.050 2.030 2.060 1.990 2.120 18,064,000 36,795,060 2.0369 17.69 17.52 17.78 17.18 18.30 2,092,830 17.581 0.99%
2014-11-17 0 2.030 2.030 2.040 1.840 2.040 16,932,000 33,145,680 1.9576 17.52 17.52 17.61 15.88 17.61 1,961,681 16.897 11.54%
2014-11-14 0 1.820 1.790 1.820 1.780 1.850 1,124,000 2,021,380 1.7984 15.71 15.45 15.71 15.36 15.97 130,223 15.522 -0.55%
2014-11-13 0 1.830 1.820 1.830 1.780 1.830 2,341,600 4,239,712 1.8106 15.80 15.71 15.80 15.36 15.80 271,289 15.628 3.39%
2014-11-12 0 1.770 1.760 1.770 1.760 1.790 576,000 1,019,820 1.7705 15.28 15.19 15.28 15.19 15.45 66,733 15.282 1.14%
2014-11-11 0 1.750 1.740 1.790 1.720 1.790 2,462,000 4,336,970 1.7616 15.10 15.02 15.45 14.85 15.45 285,238 15.205 -1.13%
2014-11-10 0 1.770 1.770 1.780 1.730 1.800 2,530,000 4,469,640 1.7667 15.28 15.28 15.36 14.93 15.54 293,117 15.249 2.31%
2014-11-07 0 1.730 1.730 1.740 1.710 1.850 2,438,000 4,303,640 1.7652 14.93 14.93 15.02 14.76 15.97 282,458 15.236 -5.98%
2014-11-06 0 1.840 1.820 1.850 1.780 1.950 4,048,000 7,442,300 1.8385 15.88 15.71 15.97 15.36 16.83 468,987 15.869 0.00%
2014-11-05 0 1.840 1.840 1.850 1.610 1.850 11,055,218 19,521,632 1.7658 15.88 15.88 15.97 13.90 15.97 1,280,818 15.242 14.29%
2014-11-04 0 1.610 1.600 1.610 1.570 1.640 2,132,000 3,414,560 1.6016 13.90 13.81 13.90 13.55 14.16 247,006 13.824 1.90%
2014-11-03 0 1.580 1.570 1.580 1.560 1.610 2,032,000 3,218,420 1.5839 13.64 13.55 13.64 13.46 13.90 235,420 13.671 0.00%
2014-10-31 0 1.580 1.590 1.600 1.500 1.610 2,644,000 4,157,300 1.5724 13.64 13.72 13.81 12.95 13.90 306,324 13.572 3.95%
2014-10-30 0 1.520 1.510 1.520 1.510 1.600 3,912,000 6,002,820 1.5345 13.12 13.03 13.12 13.03 13.81 453,230 13.245 -5.00%
2014-10-29 0 1.600 1.600 1.610 1.600 1.650 1,586,000 2,558,080 1.6129 13.81 13.81 13.90 13.81 14.24 183,748 13.922 -1.23%
2014-10-28 0 1.620 1.630 1.640 1.590 1.650 1,443,827 2,341,310 1.6216 13.98 14.07 14.16 13.72 14.24 167,277 13.997 -1.22%
2014-10-27 0 1.640 1.630 1.650 1.600 1.650 2,830,000 4,597,340 1.6245 14.16 14.07 14.24 13.81 14.24 327,874 14.022 0.00%
2014-10-24 0 1.640 1.630 1.640 1.610 1.650 858,000 1,400,420 1.6322 14.16 14.07 14.16 13.90 14.24 99,405 14.088 1.23%
2014-10-23 0 1.620 1.620 1.640 1.620 1.660 682,000 1,115,890 1.6362 13.98 13.98 14.16 13.98 14.33 79,014 14.123 -0.61%
2014-10-22 0 1.630 1.620 1.640 1.620 1.660 2,344,000 3,845,340 1.6405 14.07 13.98 14.16 13.98 14.33 271,567 14.160 0.00%
2014-10-21 0 1.630 1.620 1.640 1.630 1.640 1,796,000 2,934,780 1.6341 14.07 13.98 14.16 14.07 14.16 208,078 14.104 -0.61%
2014-10-20 0 1.640 1.630 1.640 1.600 1.650 2,048,000 3,349,492 1.6355 14.16 14.07 14.16 13.81 14.24 237,274 14.117 2.50%
2014-10-17 0 1.600 1.600 1.620 1.600 1.640 2,682,400 4,343,248 1.6192 13.81 13.81 13.98 13.81 14.16 310,773 13.976 -3.03%
2014-10-16 0 1.650 1.620 1.650 1.620 1.710 2,920,000 4,830,400 1.6542 14.24 13.98 14.24 13.98 14.76 338,301 14.278 -1.79%
2014-10-15 0 1.680 1.680 1.690 1.660 1.710 847,827 1,427,956 1.6843 14.50 14.50 14.59 14.33 14.76 98,226 14.537 -1.18%
2014-10-14 0 1.700 1.700 1.710 1.660 1.710 4,120,000 6,968,580 1.6914 14.67 14.67 14.76 14.33 14.76 477,328 14.599 -0.58%
2014-10-13 0 1.710 1.700 1.710 1.670 1.740 3,404,000 5,784,220 1.6992 14.76 14.67 14.76 14.41 15.02 394,375 14.667 1.79%
2014-10-10 0 1.680 1.680 1.690 1.680 1.770 9,074,000 15,497,600 1.7079 14.50 14.50 14.59 14.50 15.28 1,051,281 14.742 -5.08%
2014-10-09 0 1.770 1.760 1.770 1.760 1.800 2,410,000 4,288,320 1.7794 15.28 15.19 15.28 15.19 15.54 279,214 15.359 0.00%
2014-10-08 0 1.770 1.770 1.780 1.750 1.810 2,440,000 4,339,240 1.7784 15.28 15.28 15.36 15.10 15.62 282,690 15.350 -1.67%
2014-10-07 0 1.800 1.800 1.810 1.740 1.830 2,197,800 3,914,318 1.7810 15.54 15.54 15.62 15.02 15.80 254,629 15.373 0.00%
2014-10-06 0 1.800 1.770 1.800 1.730 1.800 2,104,000 3,716,380 1.7663 15.54 15.28 15.54 14.93 15.54 243,762 15.246 5.88%
2014-10-03 0 1.700 1.690 1.710 1.610 1.730 3,640,000 6,059,880 1.6648 14.67 14.59 14.76 13.90 14.93 421,717 14.370 0.59%
2014-09-30 0 1.690 1.690 1.700 1.660 1.710 4,146,000 6,970,220 1.6812 14.59 14.59 14.67 14.33 14.76 480,341 14.511 -0.59%
2014-09-29 0 1.700 1.680 1.700 1.610 1.710 5,602,000 9,424,200 1.6823 14.67 14.50 14.67 13.90 14.76 649,028 14.520 -2.86%
2014-09-26 0 1.750 1.750 1.760 1.700 1.800 4,700,000 8,211,360 1.7471 15.10 15.10 15.19 14.67 15.54 544,525 15.080 0.00%
2014-09-25 0 1.750 1.750 1.770 1.750 1.800 1,728,000 3,057,680 1.7695 15.10 15.10 15.28 15.10 15.54 200,200 15.273 -1.69%
2014-09-24 0 1.780 1.750 1.780 1.730 1.780 3,646,000 6,390,540 1.7528 15.36 15.10 15.36 14.93 15.36 422,412 15.129 1.14%
2014-09-23 0 1.760 1.750 1.760 1.710 1.780 3,570,000 6,238,020 1.7473 15.19 15.10 15.19 14.76 15.36 413,607 15.082 -2.22%
2014-09-22 0 1.800 1.780 1.790 1.770 1.870 4,950,000 8,905,380 1.7991 15.54 15.36 15.45 15.28 16.14 573,489 15.528 -3.74%
2014-09-19 0 1.870 1.870 1.880 1.850 1.910 5,842,000 10,918,420 1.8690 16.14 16.14 16.23 15.97 16.49 676,833 16.132 -2.09%
2014-09-18 0 1.910 1.910 1.920 1.900 1.930 3,480,000 6,649,480 1.9108 16.49 16.49 16.57 16.40 16.66 403,180 16.493 -0.52%
2014-09-17 0 1.920 1.910 1.940 1.900 1.950 2,782,000 5,343,600 1.9208 16.57 16.49 16.74 16.40 16.83 322,313 16.579 0.00%
2014-09-16 0 1.920 1.910 1.920 1.900 1.930 1,634,000 3,136,160 1.9193 16.57 16.49 16.57 16.40 16.66 189,309 16.566 0.00%
2014-09-15 0 1.920 1.920 1.930 1.900 1.940 3,998,000 7,676,960 1.9202 16.57 16.57 16.66 16.40 16.74 463,194 16.574 -0.52%
2014-09-12 0 1.930 1.930 1.940 1.920 1.960 2,898,000 5,615,280 1.9376 16.66 16.66 16.74 16.57 16.92 335,752 16.724 0.00%
2014-09-11 0 1.930 1.930 1.940 1.910 1.970 9,956,000 19,363,720 1.9449 16.66 16.66 16.74 16.49 17.00 1,153,466 16.787 -2.03%
2014-09-10 0 1.970 1.960 1.970 1.960 2.000 4,300,000 8,514,200 1.9800 17.00 16.92 17.00 16.92 17.26 498,183 17.091 -0.51%
2014-09-08 0 1.980 1.980 1.990 1.960 2.010 3,006,000 5,973,340 1.9871 17.09 17.09 17.18 16.92 17.35 348,264 17.152 -1.49%
2014-09-05 0 2.010 2.000 2.010 1.990 2.060 4,816,000 9,707,080 2.0156 17.35 17.26 17.35 17.18 17.78 557,964 17.397 0.00%
2014-09-04 0 2.010 2.010 2.020 1.980 2.050 7,458,000 15,043,244 2.0171 17.35 17.35 17.44 17.09 17.69 864,057 17.410 0.00%
2014-09-03 0 2.010 2.010 2.020 2.000 2.150 14,498,000 29,672,780 2.0467 17.35 17.35 17.44 17.26 18.56 1,679,686 17.666 -6.51%
2014-09-02 0 2.150 2.150 2.160 2.110 2.160 4,174,100 8,918,028 2.1365 18.56 18.56 18.64 18.21 18.64 483,596 18.441 0.94%
2014-09-01 0 2.130 2.130 2.140 2.100 2.180 4,326,000 9,314,740 2.1532 18.38 18.38 18.47 18.13 18.82 501,195 18.585 0.00%
2014-08-29 0 2.130 2.110 2.130 2.020 2.180 12,920,000 27,482,560 2.1271 18.38 18.21 18.38 17.44 18.82 1,496,865 18.360 5.45%
2014-08-28 0 2.020 2.000 2.020 1.990 2.100 9,396,000 19,052,140 2.0277 17.44 17.26 17.44 17.18 18.13 1,088,587 17.502 -2.42%
2014-08-27 0 2.070 2.070 2.080 2.010 2.100 8,794,000 18,286,440 2.0794 17.87 17.87 17.95 17.35 18.13 1,018,841 17.948 1.47%
2014-08-26 0 2.040 2.040 2.050 2.020 2.210 24,300,000 51,849,400 2.1337 17.61 17.61 17.69 17.44 19.08 2,815,311 18.417 -4.23%
2014-08-25 0 2.130 2.120 2.130 1.820 2.170 41,242,000 84,044,340 2.0378 18.38 18.30 18.38 15.71 18.73 4,778,150 17.589 13.30%
2014-08-22 0 1.880 1.870 1.880 1.870 1.930 2,838,000 5,375,760 1.8942 16.23 16.14 16.23 16.14 16.66 328,800 16.350 -0.53%
2014-08-21 0 1.890 1.890 1.900 1.880 1.910 1,296,000 2,450,180 1.8906 16.31 16.31 16.40 16.23 16.49 150,150 16.318 0.00%
2014-08-20 0 1.890 1.890 1.900 1.850 1.910 3,230,000 6,110,320 1.8917 16.31 16.31 16.40 15.97 16.49 374,216 16.328 1.07%
2014-08-19 0 1.870 1.870 1.880 1.830 2.000 11,052,000 21,108,140 1.9099 16.14 16.14 16.23 15.80 17.26 1,280,445 16.485 -5.56%
2014-08-18 0 1.980 1.980 1.990 1.880 2.030 12,164,000 24,190,300 1.9887 17.09 17.09 17.18 16.23 17.52 1,409,277 17.165 4.76%
2014-08-15 0 1.890 1.880 1.890 1.860 1.920 6,690,000 12,673,870 1.8944 16.31 16.23 16.31 16.05 16.57 775,079 16.352 0.00%
2014-08-14 0 1.890 1.890 1.900 1.820 1.940 7,739,000 14,600,320 1.8866 16.31 16.31 16.40 15.71 16.74 896,613 16.284 2.72%
2014-08-13 0 1.840 1.830 1.850 1.820 1.860 4,276,000 7,870,640 1.8407 15.88 15.80 15.97 15.71 16.05 495,402 15.887 0.55%
2014-08-12 0 1.830 1.820 1.830 1.820 1.870 4,012,000 7,388,140 1.8415 15.80 15.71 15.80 15.71 16.14 464,816 15.895 -1.61%
2014-08-11 0 1.860 1.850 1.860 1.830 1.880 9,758,000 18,079,670 1.8528 16.05 15.97 16.05 15.80 16.23 1,130,527 15.992 1.09%
2014-08-08 0 1.840 1.840 1.850 1.830 1.900 3,923,100 7,289,504 1.8581 15.88 15.88 15.97 15.80 16.40 454,516 16.038 -2.13%
2014-08-07 0 1.880 1.870 1.880 1.750 1.930 10,242,000 19,129,900 1.8678 16.23 16.14 16.23 15.10 16.66 1,186,601 16.122 -1.57%
2014-08-06 0 1.910 1.900 1.920 1.790 1.950 22,210,000 42,300,660 1.9046 16.49 16.40 16.57 15.45 16.83 2,573,171 16.439 3.80%
2014-08-05 0 1.840 1.830 1.840 1.680 1.890 13,548,000 24,408,690 1.8016 15.88 15.80 15.88 14.50 16.31 1,569,623 15.551 7.60%
2014-08-04 0 1.710 1.700 1.710 1.650 1.730 6,752,000 11,549,460 1.7105 14.76 14.67 14.76 14.24 14.93 782,262 14.764 1.79%
2014-08-01 0 1.680 1.670 1.680 1.620 1.690 5,950,000 9,911,730 1.6658 14.50 14.41 14.50 13.98 14.59 689,346 14.378 1.82%
2014-07-31 0 1.650 1.620 1.650 1.600 1.680 17,208,000 28,417,660 1.6514 14.24 13.98 14.24 13.81 14.50 1,993,657 14.254 1.23%
2014-07-30 0 1.630 1.620 1.630 1.610 1.720 14,122,000 23,177,520 1.6412 14.07 13.98 14.07 13.90 14.85 1,636,124 14.166 -3.55%
2014-07-29 0 1.690 1.700 1.710 1.600 1.750 11,302,000 19,056,500 1.6861 14.59 14.67 14.76 13.81 15.10 1,309,409 14.554 -1.74%
2014-07-28 0 1.720 1.710 1.720 1.650 1.760 33,865,600 58,640,988 1.7316 14.85 14.76 14.85 14.24 15.19 3,923,547 14.946 4.24%
2014-07-25 0 1.650 1.640 1.650 1.560 1.660 15,074,000 24,108,440 1.5993 14.24 14.16 14.24 13.46 14.33 1,746,420 13.804 6.45%
2014-07-24 0 1.550 1.540 1.560 1.400 1.760 97,753,300 160,021,618 1.6370 13.38 13.29 13.46 12.08 15.19 11,325,347 14.130 -1.90%
2014-07-23 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2014-07-22 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2014-07-21 1 - - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2014-07-18 0 1.580 1.580 1.590 1.260 1.750 201,908,200 323,490,300 1.6022 13.64 13.64 13.72 10.88 15.10 23,392,359 13.829 -33.89%
2014-07-17 1 - - - - - 0 0 - 20.63 - - - - 0 - 0.00%
2014-07-16 1 - - - - - 0 0 - 20.63 - - - - 0 - 0.00%
2014-07-15 1 - - - - - 0 0 - 20.63 - - - - 0 - 0.00%
2014-07-14 1 - - - - - 0 0 - 20.63 - - - - 0 - 0.00%
2014-07-11 1 - - - - - 0 0 - 20.63 - - - - 0 - 0.00%
2014-07-10 1 - - - - - 0 0 - 20.63 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 20.63 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 20.63 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 20.63 - - - - 0 - 0.00%
2014-07-04 1 - - - - - 0 0 - 20.63 - - - - 0 - 0.00%
2014-07-03 1 - - - - - 0 0 - 20.63 - - - - 0 - 0.00%
2014-07-02 1 - - - - - 0 0 - 20.63 - - - - 0 - 0.00%
2014-06-30 0 2.390 2.360 2.390 2.310 2.500 25,826,000 61,282,220 2.3729 20.63 20.37 20.63 19.94 21.58 2,992,108 20.481 -3.63%
2014-06-27 0 2.480 2.470 2.480 2.420 2.510 7,453,900 18,350,976 2.4619 21.41 21.32 21.41 20.89 21.66 863,582 21.250 -1.20%
2014-06-26 0 2.510 2.510 2.520 2.480 2.550 7,240,000 18,158,280 2.5080 21.66 21.66 21.75 21.41 22.01 838,800 21.648 -0.79%
2014-06-25 0 2.530 2.520 2.530 2.490 2.610 10,704,000 27,089,400 2.5308 21.84 21.75 21.84 21.49 22.53 1,240,127 21.844 -2.69%
2014-06-24 0 2.600 2.600 2.620 2.470 2.620 19,810,000 50,409,960 2.5447 22.44 22.44 22.61 21.32 22.61 2,295,116 21.964 4.00%
2014-06-23 0 2.500 2.490 2.500 2.450 2.770 24,318,000 62,139,390 2.5553 21.58 21.49 21.58 21.15 23.91 2,817,396 22.056 -9.42%
2014-06-20 0 2.760 2.760 2.770 2.650 2.810 18,512,000 50,507,320 2.7284 23.82 23.82 23.91 22.87 24.25 2,144,734 23.549 -2.82%
2014-06-19 0 2.840 2.820 2.840 2.740 2.900 6,582,000 18,526,120 2.8147 24.51 24.34 24.51 23.65 25.03 762,567 24.294 -1.05%
2014-06-18 0 2.870 2.870 2.880 2.870 2.980 8,394,000 24,532,870 2.9227 24.77 24.77 24.86 24.77 25.72 972,499 25.227 -2.71%
2014-06-17 0 2.950 2.950 2.960 2.830 3.060 35,796,000 106,529,520 2.9760 25.46 25.46 25.55 24.43 26.41 4,147,196 25.687 1.72%
2014-06-16 0 2.900 2.900 2.910 2.680 2.970 63,336,000 180,588,460 2.8513 25.03 25.03 25.12 23.13 25.64 7,337,882 24.610 9.02%
2014-06-13 0 2.660 2.640 2.660 2.630 2.700 6,888,000 18,377,610 2.6681 22.96 22.79 22.96 22.70 23.30 798,019 23.029 -0.37%
2014-06-12 0 2.670 2.660 2.670 2.640 2.720 7,270,000 19,399,000 2.6684 23.05 22.96 23.05 22.79 23.48 842,276 23.032 0.38%
2014-06-11 0 2.660 2.650 2.660 2.640 2.720 5,160,000 13,709,280 2.6568 22.96 22.87 22.96 22.79 23.48 597,819 22.932 -1.48%
2014-06-10 0 2.700 2.680 2.700 2.650 2.710 6,548,000 17,579,500 2.6847 23.30 23.13 23.30 22.87 23.39 758,628 23.173 0.00%
2014-06-09 0 2.700 2.680 2.700 2.650 2.770 7,556,000 20,239,886 2.6787 23.30 23.13 23.30 22.87 23.91 875,411 23.120 -2.17%
2014-06-06 0 2.760 2.760 2.780 2.760 2.840 4,874,000 13,533,336 2.7766 23.82 23.82 24.00 23.82 24.51 564,684 23.966 -2.82%
2014-06-05 0 2.840 2.830 2.840 2.730 2.840 6,496,000 18,233,300 2.8069 24.51 24.43 24.51 23.56 24.51 752,603 24.227 1.43%
2014-06-04 0 2.800 2.780 2.800 2.660 2.830 6,722,000 18,544,150 2.7587 24.17 24.00 24.17 22.96 24.43 778,787 23.812 -0.71%
2014-06-03 0 2.820 2.810 2.830 2.760 2.930 8,217,600 23,174,212 2.8201 24.34 24.25 24.43 23.82 25.29 952,062 24.341 -2.08%
2014-05-30 0 2.880 2.860 2.870 2.760 2.880 16,282,000 46,027,700 2.8269 24.86 24.69 24.77 23.82 24.86 1,886,374 24.400 4.35%
2014-05-29 0 2.760 2.730 2.760 2.740 2.830 6,246,000 17,346,720 2.7773 23.82 23.56 23.82 23.65 24.43 723,639 23.972 -1.08%
2014-05-28 0 2.790 2.760 2.790 2.600 2.790 10,766,000 29,422,340 2.7329 24.08 23.82 24.08 22.44 24.08 1,247,310 23.589 1.45%
2014-05-27 0 2.750 2.720 2.750 2.700 2.890 9,346,100 25,629,769 2.7423 23.74 23.48 23.74 23.30 24.94 1,082,806 23.670 -3.51%
2014-05-26 0 2.850 2.840 2.850 2.690 2.900 14,948,000 42,064,359 2.8140 24.60 24.51 24.60 23.22 25.03 1,731,822 24.289 4.01%
2014-05-23 0 2.740 2.730 2.750 2.550 2.750 17,527,600 46,456,718 2.6505 23.65 23.56 23.74 22.01 23.74 2,030,685 22.877 6.20%
2014-05-22 0 2.580 2.570 2.590 2.540 2.650 8,840,000 22,953,080 2.5965 22.27 22.18 22.36 21.92 22.87 1,024,171 22.411 -0.77%
2014-05-21 0 2.600 2.570 2.600 2.400 2.700 11,918,000 30,609,786 2.5684 22.44 22.18 22.44 20.72 23.30 1,380,777 22.169 7.00%
2014-05-20 0 2.430 2.440 2.460 2.400 2.580 3,996,000 9,902,050 2.4780 20.97 21.06 21.23 20.72 22.27 462,962 21.388 -3.19%
2014-05-19 0 2.510 2.500 2.510 2.460 2.660 6,506,000 16,476,132 2.5325 21.66 21.58 21.66 21.23 22.96 753,762 21.859 -4.20%
2014-05-16 0 2.620 2.620 2.650 2.600 2.730 3,796,000 10,132,208 2.6692 22.61 22.61 22.87 22.44 23.56 439,791 23.039 -5.07%
2014-05-15 0 2.760 2.730 2.770 2.660 2.850 4,122,000 11,423,180 2.7713 23.82 23.56 23.91 22.96 24.60 477,560 23.920 3.18%
2014-05-14 0 2.870 2.860 2.870 2.710 2.890 10,794,000 30,280,740 2.8053 23.09 23.01 23.09 21.80 23.25 1,341,716 22.569 0.70%
2014-05-13 0 2.850 2.860 2.890 2.810 2.950 7,002,000 20,109,060 2.8719 22.93 23.01 23.25 22.61 23.73 870,363 23.104 0.00%
2014-05-12 0 2.850 2.850 2.880 2.730 3.000 6,846,000 19,747,480 2.8845 22.93 22.93 23.17 21.96 24.13 850,972 23.206 4.40%
2014-05-09 0 2.730 2.730 2.750 2.420 2.860 17,228,000 47,134,120 2.7359 21.96 21.96 22.12 19.47 23.01 2,141,475 22.010 14.23%
2014-05-08 0 2.390 2.380 2.400 2.370 2.770 9,602,000 23,945,130 2.4938 19.23 19.15 19.31 19.07 22.28 1,193,548 20.062 -14.03%
2014-05-07 0 2.780 2.770 2.790 2.780 3.000 4,216,000 12,053,180 2.8589 22.36 22.28 22.45 22.36 24.13 524,057 23.000 -8.85%
2014-05-05 0 3.050 3.040 3.050 2.980 3.130 1,162,000 3,528,380 3.0365 24.54 24.46 24.54 23.97 25.18 144,439 24.428 -1.29%
2014-05-02 0 3.090 3.060 3.130 3.030 3.200 1,282,000 4,007,736 3.1262 24.86 24.62 25.18 24.38 25.74 159,355 25.150 -1.28%
2014-04-30 0 3.130 3.130 3.160 3.130 3.230 718,000 2,277,710 3.1723 25.18 25.18 25.42 25.18 25.99 89,249 25.521 -0.95%
2014-04-29 0 3.160 3.130 3.230 3.070 3.350 3,422,000 10,811,960 3.1595 25.42 25.18 25.99 24.70 26.95 425,362 25.418 -5.67%
2014-04-28 0 3.350 3.280 3.380 3.280 3.500 978,000 3,294,610 3.3687 26.95 26.39 27.19 26.39 28.16 121,567 27.101 -4.83%
2014-04-25 0 3.520 3.500 3.520 3.390 3.560 2,422,000 8,493,830 3.5069 28.32 28.16 28.32 27.27 28.64 301,059 28.213 2.03%
2014-04-24 0 3.450 3.420 3.450 3.380 3.490 1,290,000 4,426,560 3.4314 27.75 27.51 27.75 27.19 28.08 160,350 27.606 0.88%
2014-04-23 0 3.420 3.410 3.420 3.280 3.460 3,328,000 11,306,020 3.3972 27.51 27.43 27.51 26.39 27.84 413,677 27.331 4.91%
2014-04-22 0 3.260 3.230 3.290 3.150 3.290 1,900,000 6,148,060 3.2358 26.23 25.99 26.47 25.34 26.47 236,174 26.032 3.49%
2014-04-17 0 3.150 3.140 3.160 3.140 3.180 254,000 800,540 3.1517 25.34 25.26 25.42 25.26 25.58 31,573 25.355 0.32%
2014-04-16 0 3.140 3.120 3.140 3.090 3.230 1,390,000 4,382,440 3.1528 25.26 25.10 25.26 24.86 25.99 172,780 25.364 1.29%
2014-04-15 0 3.100 3.100 3.110 3.080 3.290 1,694,000 5,301,280 3.1294 24.94 24.94 25.02 24.78 26.47 210,568 25.176 -3.73%
2014-04-14 0 3.220 3.210 3.270 3.210 3.340 704,000 2,289,860 3.2526 25.90 25.82 26.31 25.82 26.87 87,509 26.167 -3.59%
2014-04-11 0 3.340 3.340 3.360 3.320 3.480 2,099,000 7,076,640 3.3714 26.87 26.87 27.03 26.71 28.00 260,910 27.123 -0.30%
2014-04-10 0 3.350 3.330 3.380 3.290 3.400 852,100 2,837,890 3.3305 26.95 26.79 27.19 26.47 27.35 105,918 26.793 0.00%
2014-04-09 0 3.350 3.320 3.350 3.230 3.370 3,092,000 10,232,920 3.3095 26.95 26.71 26.95 25.99 27.11 384,342 26.625 3.72%
2014-04-08 0 3.230 3.230 3.250 3.200 3.280 1,442,000 4,662,100 3.2331 25.99 25.99 26.15 25.74 26.39 179,244 26.010 -2.12%
2014-04-07 0 3.300 3.280 3.320 3.270 3.410 2,358,000 7,820,360 3.3165 26.55 26.39 26.71 26.31 27.43 293,104 26.681 -1.20%
2014-04-04 0 3.340 3.340 3.360 3.330 3.600 4,262,000 14,393,220 3.3771 26.87 26.87 27.03 26.79 28.96 529,775 27.169 -4.57%
2014-04-03 0 3.500 3.490 3.510 3.450 3.680 1,882,500 6,663,794 3.5399 28.16 28.08 28.24 27.75 29.61 233,999 28.478 -3.85%
2014-04-02 0 3.640 3.640 3.660 3.540 3.750 2,638,000 9,647,040 3.6570 29.28 29.28 29.44 28.48 30.17 327,909 29.420 2.54%
2014-04-01 0 3.550 3.550 3.560 3.390 3.590 2,082,000 7,263,420 3.4887 28.56 28.56 28.64 27.27 28.88 258,797 28.066 4.11%
2014-03-31 0 3.410 3.390 3.410 3.260 3.460 1,322,000 4,480,400 3.3891 27.43 27.27 27.43 26.23 27.84 164,327 27.265 2.10%
2014-03-28 0 3.340 3.330 3.340 3.260 3.500 3,726,000 12,348,870 3.3142 26.87 26.79 26.87 26.23 28.16 463,149 26.663 -4.84%
2014-03-27 0 3.510 3.500 3.540 3.300 3.650 3,908,000 13,540,352 3.4648 28.24 28.16 28.48 26.55 29.36 485,772 27.874 -2.23%
2014-03-26 0 3.590 3.580 3.600 3.400 3.630 3,897,200 13,656,592 3.5042 28.88 28.80 28.96 27.35 29.20 484,430 28.191 6.85%
2014-03-25 0 3.360 3.350 3.380 3.320 4.020 5,912,000 21,465,900 3.6309 27.03 26.95 27.19 26.71 32.34 734,874 29.210 -9.19%
2014-03-24 0 3.700 3.680 3.700 3.550 3.770 3,078,000 11,380,300 3.6973 29.77 29.61 29.77 28.56 30.33 382,602 29.745 6.32%
2014-03-21 0 3.480 3.470 3.490 3.340 3.510 3,816,000 13,162,140 3.4492 28.00 27.92 28.08 26.87 28.24 474,337 27.749 6.10%
2014-03-20 0 3.280 3.280 3.300 3.130 3.400 3,576,000 11,728,250 3.2797 26.39 26.39 26.55 25.18 27.35 444,504 26.385 -1.80%
2014-03-19 0 3.340 3.340 3.360 3.300 3.600 3,238,000 11,193,360 3.4569 26.87 26.87 27.03 26.55 28.96 402,490 27.810 -4.57%
2014-03-18 0 3.500 3.500 3.510 3.290 3.580 3,493,000 12,214,780 3.4969 28.16 28.16 28.24 26.47 28.80 434,187 28.133 6.38%
2014-03-17 0 3.290 3.290 3.330 3.260 3.710 7,200,000 24,710,380 3.4320 26.47 26.47 26.79 26.23 29.85 894,975 27.610 -9.86%
2014-03-14 0 3.650 3.630 3.660 3.540 3.900 12,127,000 44,697,750 3.6858 29.36 29.20 29.44 28.48 31.38 1,507,411 29.652 -6.89%
2014-03-13 0 3.920 3.920 3.960 3.920 4.110 1,843,000 7,357,210 3.9920 31.54 31.54 31.86 31.54 33.06 229,089 32.115 -3.21%
2014-03-12 0 4.050 4.030 4.040 3.830 4.110 3,936,000 15,747,480 4.0009 32.58 32.42 32.50 30.81 33.06 489,253 32.187 2.53%
2014-03-11 0 3.950 3.950 3.960 3.950 4.010 1,050,000 4,168,340 3.9698 31.78 31.78 31.86 31.78 32.26 130,517 31.937 -1.50%
2014-03-10 0 4.010 4.010 4.020 3.930 4.120 2,960,000 11,904,240 4.0217 32.26 32.26 32.34 31.62 33.15 367,934 32.354 -0.25%
2014-03-07 0 4.020 4.010 4.060 3.930 4.150 3,500,000 14,059,320 4.0169 32.34 32.26 32.66 31.62 33.39 435,057 32.316 -0.99%
2014-03-06 0 4.060 4.050 4.080 3.810 4.210 6,502,000 26,444,380 4.0671 32.66 32.58 32.82 30.65 33.87 808,212 32.720 4.91%
2014-03-05 0 3.870 3.840 3.870 3.810 3.900 1,622,000 6,238,760 3.8463 31.13 30.89 31.13 30.65 31.38 201,618 30.943 -0.26%
2014-03-04 0 3.880 3.870 3.880 3.750 3.910 1,948,800 7,524,828 3.8613 31.21 31.13 31.21 30.17 31.46 242,240 31.064 1.57%
2014-03-03 0 3.820 3.820 3.860 3.800 3.950 1,418,000 5,471,460 3.8586 30.73 30.73 31.05 30.57 31.78 176,260 31.042 -2.05%
2014-02-28 0 3.900 3.900 3.930 3.800 4.010 3,758,000 14,572,270 3.8777 31.38 31.38 31.62 30.57 32.26 467,127 31.196 -2.74%
2014-02-27 0 4.010 4.000 4.030 3.920 4.100 3,984,000 16,017,946 4.0206 32.26 32.18 32.42 31.54 32.98 495,219 32.345 2.30%
2014-02-26 0 3.920 3.930 3.940 3.730 3.970 7,036,000 26,943,030 3.8293 31.54 31.62 31.70 30.01 31.94 874,589 30.807 1.29%
2014-02-25 0 3.870 3.870 3.890 3.710 4.450 11,666,000 46,106,550 3.9522 31.13 31.13 31.29 29.85 35.80 1,450,107 31.795 -9.15%
2014-02-24 0 4.260 4.260 4.270 4.070 4.480 11,292,000 48,819,756 4.3234 34.27 34.27 34.35 32.74 36.04 1,403,618 34.781 2.65%
2014-02-21 0 4.150 4.140 4.160 3.890 4.200 10,706,000 43,158,980 4.0313 33.39 33.31 33.47 31.29 33.79 1,330,777 32.431 6.41%
2014-02-20 0 3.900 3.860 3.900 3.790 3.980 4,324,680 16,785,945 3.8814 31.38 31.05 31.38 30.49 32.02 537,566 31.226 -1.02%
2014-02-19 0 3.940 3.940 3.950 3.740 4.060 21,372,000 84,374,020 3.9479 31.70 31.70 31.78 30.09 32.66 2,656,583 31.760 6.49%
2014-02-18 0 3.700 3.690 3.700 3.680 3.910 9,114,000 34,255,940 3.7586 29.77 29.69 29.77 29.61 31.46 1,132,889 30.238 -0.27%
2014-02-17 0 3.710 3.700 3.720 3.560 3.810 11,338,000 41,860,134 3.6920 29.85 29.77 29.93 28.64 30.65 1,409,336 29.702 3.06%
2014-02-14 0 3.600 3.590 3.600 3.040 3.600 27,269,100 91,987,486 3.3733 28.96 28.88 28.96 24.46 28.96 3,389,604 27.138 19.21%
2014-02-13 0 3.020 3.020 3.030 2.950 3.130 16,268,000 49,163,500 3.0221 24.30 24.30 24.38 23.73 25.18 2,022,145 24.313 1.00%
2014-02-12 0 2.990 2.980 3.000 2.900 3.020 6,824,000 20,158,860 2.9541 24.05 23.97 24.13 23.33 24.30 848,237 23.766 -1.64%
2014-02-11 0 3.040 3.000 3.040 2.990 3.110 3,396,000 10,373,440 3.0546 24.46 24.13 24.46 24.05 25.02 422,130 24.574 0.00%
2014-02-10 0 3.040 3.030 3.040 2.990 3.100 8,540,000 25,980,000 3.0422 24.46 24.38 24.46 24.05 24.94 1,061,539 24.474 2.01%
2014-02-07 0 2.980 2.980 2.990 2.890 3.010 4,650,000 13,709,390 2.9483 23.97 23.97 24.05 23.25 24.22 578,004 23.718 1.71%
2014-02-06 0 2.930 2.930 2.940 2.860 3.010 9,348,000 27,277,780 2.9180 23.57 23.57 23.65 23.01 24.22 1,161,975 23.475 -0.68%
2014-02-05 0 2.950 2.940 2.950 2.940 3.130 5,721,300 17,080,527 2.9854 23.73 23.65 23.73 23.65 25.18 711,169 24.018 -3.59%
2014-02-04 0 3.060 3.080 3.090 3.000 3.150 4,448,000 13,699,780 3.0800 24.62 24.78 24.86 24.13 25.34 552,895 24.778 -1.92%
2014-01-30 0 3.120 3.120 3.130 2.980 3.140 1,182,000 3,638,760 3.0785 25.10 25.10 25.18 23.97 25.26 146,925 24.766 1.96%
2014-01-29 0 3.060 3.060 3.070 3.010 3.180 6,260,000 19,269,800 3.0782 24.62 24.62 24.70 24.22 25.58 778,131 24.764 -1.29%
2014-01-28 0 3.100 3.080 3.100 2.850 3.110 7,444,000 22,403,230 3.0096 24.94 24.78 24.94 22.93 25.02 925,304 24.212 8.01%
2014-01-27 0 2.870 2.860 2.880 2.710 3.010 18,032,000 51,529,410 2.8577 23.09 23.01 23.17 21.80 24.22 2,241,414 22.990 -5.28%
2014-01-24 0 3.030 3.030 3.040 3.020 3.400 21,679,982 67,800,005 3.1273 24.38 24.38 24.46 24.30 27.35 2,694,866 25.159 -7.62%
2014-01-23 0 3.280 3.260 3.280 2.880 3.310 55,230,000 170,022,350 3.0784 26.39 26.23 26.39 23.17 26.63 6,865,200 24.766 15.09%
2014-01-22 0 2.850 2.840 2.850 2.580 2.860 35,844,000 99,782,100 2.7838 22.93 22.85 22.93 20.76 23.01 4,455,482 22.395 9.20%
2014-01-21 0 2.610 2.600 2.620 2.550 2.670 18,022,000 47,097,990 2.6134 21.00 20.92 21.08 20.51 21.48 2,240,171 21.024 1.56%
2014-01-20 0 2.570 2.570 2.580 2.480 2.710 20,073,000 52,010,660 2.5911 20.68 20.68 20.76 19.95 21.80 2,495,114 20.845 0.39%
2014-01-17 0 2.560 2.560 2.570 2.440 2.680 48,416,000 124,127,160 2.5638 20.59 20.59 20.68 19.63 21.56 6,018,207 20.625 4.92%
2014-01-16 0 2.440 2.430 2.450 2.360 2.620 76,769,200 191,467,180 2.4941 19.63 19.55 19.71 18.99 21.08 9,542,567 20.065 11.42%
2014-01-15 0 2.190 2.180 2.190 2.160 2.230 2,196,000 4,835,660 2.2020 17.62 17.54 17.62 17.38 17.94 272,967 17.715 -0.45%
2014-01-14 0 2.200 2.180 2.200 2.140 2.210 1,804,000 3,947,580 2.1882 17.70 17.54 17.70 17.22 17.78 224,241 17.604 0.00%
2014-01-13 0 2.200 2.180 2.200 2.170 2.210 730,000 1,596,580 2.1871 17.70 17.54 17.70 17.46 17.78 90,740 17.595 0.92%
2014-01-10 0 2.180 2.160 2.180 2.150 2.220 768,000 1,673,960 2.1796 17.54 17.38 17.54 17.30 17.86 95,464 17.535 -0.46%
2014-01-09 0 2.190 2.150 2.190 2.150 2.230 708,000 1,553,280 2.1939 17.62 17.30 17.62 17.30 17.94 88,006 17.650 -0.45%
2014-01-08 0 2.200 2.190 2.200 2.160 2.220 4,320,000 9,448,480 2.1871 17.70 17.62 17.70 17.38 17.86 536,985 17.595 2.80%
2014-01-07 0 2.140 2.140 2.150 2.130 2.150 1,910,000 4,089,980 2.1414 17.22 17.22 17.30 17.14 17.30 237,417 17.227 -0.47%
2014-01-06 0 2.150 2.140 2.150 2.090 2.200 3,060,000 6,551,860 2.1411 17.30 17.22 17.30 16.81 17.70 380,364 17.225 0.00%
2014-01-03 0 2.150 2.140 2.150 2.140 2.300 9,006,000 19,680,780 2.1853 17.30 17.22 17.30 17.22 18.50 1,119,464 17.581 0.00%
2014-01-02 0 2.150 2.150 2.160 2.150 2.260 1,732,000 3,772,940 2.1784 17.30 17.30 17.38 17.30 18.18 215,291 17.525 -3.59%
2013-12-31 0 2.230 2.220 2.230 2.220 2.280 2,414,000 5,420,500 2.2454 17.94 17.86 17.94 17.86 18.34 300,065 18.064 -1.33%
2013-12-30 0 2.260 2.240 2.260 2.200 2.260 2,052,000 4,593,840 2.2387 18.18 18.02 18.18 17.70 18.18 255,068 18.010 0.89%
2013-12-27 0 2.240 2.240 2.250 2.150 2.240 2,618,000 5,803,460 2.2168 18.02 18.02 18.10 17.30 18.02 325,423 17.834 1.82%
2013-12-24 0 2.200 2.200 2.210 2.190 2.220 706,000 1,557,580 2.2062 17.70 17.70 17.78 17.62 17.86 87,757 17.749 0.00%
2013-12-23 0 2.200 2.190 2.200 2.180 2.250 670,000 1,475,560 2.2023 17.70 17.62 17.70 17.54 18.10 83,282 17.718 0.00%
2013-12-20 0 2.200 2.180 2.210 2.140 2.220 732,000 1,597,240 2.1820 17.70 17.54 17.78 17.22 17.86 90,989 17.554 -0.90%
2013-12-19 0 2.220 2.130 2.220 2.100 2.220 1,884,000 4,033,480 2.1409 17.86 17.14 17.86 16.89 17.86 234,185 17.223 4.23%
2013-12-18 0 2.130 2.120 2.130 2.100 2.160 914,000 1,940,340 2.1229 17.14 17.06 17.14 16.89 17.38 113,612 17.079 -1.84%
2013-12-17 0 2.170 2.160 2.170 2.100 2.210 2,792,000 6,030,900 2.1601 17.46 17.38 17.46 16.89 17.78 347,051 17.378 -0.46%
2013-12-16 0 2.180 2.150 2.180 2.140 2.270 2,130,000 4,674,600 2.1946 17.54 17.30 17.54 17.22 18.26 264,763 17.656 -3.96%
2013-12-13 0 2.270 2.260 2.270 2.220 2.330 3,688,000 8,424,900 2.2844 18.26 18.18 18.26 17.86 18.74 458,426 18.378 4.13%
2013-12-12 0 2.180 2.160 2.180 2.140 2.240 1,050,000 2,280,020 2.1714 17.54 17.38 17.54 17.22 18.02 130,517 17.469 0.00%
2013-12-11 0 2.180 2.170 2.180 2.130 2.270 4,088,000 8,941,060 2.1871 17.54 17.46 17.54 17.14 18.26 508,147 17.595 -3.54%
2013-12-10 0 2.260 2.260 2.270 2.250 2.310 6,330,000 14,434,020 2.2803 18.18 18.18 18.26 18.10 18.58 786,832 18.344 -2.16%
2013-12-09 0 2.310 2.310 2.330 2.280 2.440 7,820,000 18,289,280 2.3388 18.58 18.58 18.74 18.34 19.63 972,042 18.815 -0.86%
2013-12-06 0 2.330 2.320 2.330 2.280 2.360 8,022,300 18,610,828 2.3199 18.74 18.66 18.74 18.34 18.99 997,188 18.663 -1.27%
2013-12-05 0 2.360 2.350 2.370 2.260 2.370 9,944,000 23,011,600 2.3141 18.99 18.91 19.07 18.18 19.07 1,236,059 18.617 0.85%
2013-12-04 0 2.340 2.330 2.340 2.160 2.380 39,928,000 90,843,880 2.2752 18.83 18.74 18.83 17.38 19.15 4,963,131 18.304 8.33%
2013-12-03 0 2.160 2.150 2.160 2.150 2.190 1,582,000 3,417,840 2.1605 17.38 17.30 17.38 17.30 17.62 196,646 17.381 -0.92%
2013-12-02 0 2.180 2.180 2.190 2.100 2.220 5,578,000 12,112,720 2.1715 17.54 17.54 17.62 16.89 17.86 693,357 17.470 4.31%
2013-11-29 0 2.090 2.080 2.090 2.000 2.130 2,968,000 6,177,380 2.0813 16.81 16.73 16.81 16.09 17.14 368,928 16.744 0.97%
2013-11-28 0 2.070 2.050 2.070 1.980 2.090 2,183,800 4,483,922 2.0533 16.65 16.49 16.65 15.93 16.81 271,451 16.518 5.61%
2013-11-27 0 1.960 1.960 1.970 1.930 2.020 2,900,000 5,719,060 1.9721 15.77 15.77 15.85 15.53 16.25 360,476 15.865 -2.00%
2013-11-26 0 2.000 2.000 2.010 1.950 2.020 718,000 1,430,320 1.9921 16.09 16.09 16.17 15.69 16.25 89,249 16.026 -0.99%
2013-11-25 0 2.020 2.010 2.030 1.900 2.060 3,622,000 7,246,520 2.0007 16.25 16.17 16.33 15.29 16.57 450,222 16.095 -1.46%
2013-11-22 0 2.050 2.050 2.060 1.980 2.060 5,840,000 11,814,760 2.0231 16.49 16.49 16.57 15.93 16.57 725,924 16.275 3.54%
2013-11-21 0 1.980 1.980 1.990 1.940 1.990 5,420,000 10,641,560 1.9634 15.93 15.93 16.01 15.61 16.01 673,717 15.795 -0.50%
2013-11-20 0 1.990 1.980 1.990 1.860 2.030 10,786,000 21,061,120 1.9526 16.01 15.93 16.01 14.96 16.33 1,340,722 15.709 5.85%
2013-11-19 0 1.880 1.870 1.880 1.870 2.040 6,264,000 12,370,100 1.9748 15.12 15.04 15.12 15.04 16.41 778,628 15.887 -7.39%
2013-11-18 0 2.030 2.030 2.040 2.010 2.130 4,174,000 8,524,340 2.0422 16.33 16.33 16.41 16.17 17.14 518,837 16.430 -0.49%
2013-11-15 0 2.040 2.030 2.050 2.000 2.110 11,300,000 23,045,320 2.0394 16.41 16.33 16.49 16.09 16.97 1,404,613 16.407 -2.86%
2013-11-14 0 2.100 2.100 2.120 2.100 2.150 3,348,000 7,095,760 2.1194 16.89 16.89 17.06 16.89 17.30 416,163 17.050 -1.41%
2013-11-13 0 2.130 2.130 2.140 2.130 2.160 2,792,000 5,991,560 2.1460 17.14 17.14 17.22 17.14 17.38 347,051 17.264 -1.39%
2013-11-12 0 2.160 2.150 2.160 2.100 2.170 10,088,000 21,668,000 2.1479 17.38 17.30 17.38 16.89 17.46 1,253,959 17.280 0.47%
2013-11-11 0 2.150 2.150 2.160 2.150 2.170 12,212,000 26,290,760 2.1529 17.30 17.30 17.38 17.30 17.46 1,517,976 17.320 0.00%
2013-11-08 0 2.150 2.150 2.160 2.150 2.190 8,956,000 19,338,540 2.1593 17.30 17.30 17.38 17.30 17.62 1,113,249 17.371 0.00%
2013-11-07 0 2.150 2.150 2.160 2.150 2.190 5,212,000 11,251,140 2.1587 17.30 17.30 17.38 17.30 17.62 647,862 17.367 0.00%
2013-11-06 0 2.150 2.150 2.160 2.140 2.170 10,098,000 21,716,260 2.1506 17.30 17.30 17.38 17.22 17.46 1,255,202 17.301 0.00%
2013-11-05 0 2.150 2.150 2.160 2.150 2.180 2,924,000 6,309,880 2.1580 17.30 17.30 17.38 17.30 17.54 363,459 17.361 -0.92%
2013-11-04 0 2.170 2.160 2.180 2.140 2.180 19,240,000 41,413,840 2.1525 17.46 17.38 17.54 17.22 17.54 2,391,571 17.317 1.40%
2013-11-01 0 2.140 2.140 2.150 2.140 2.180 24,892,000 53,462,380 2.1478 17.22 17.22 17.30 17.22 17.54 3,094,126 17.279 -0.47%
2013-10-31 0 2.150 2.150 2.160 2.140 2.220 119,604,000 258,967,090 2.1652 17.30 17.30 17.38 17.22 17.86 14,867,019 17.419

Copyright & disclaimer, Privacy policy

Back to top