China Binary New Fintech Group: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08255  2013-12-04  2022-11-09  2022-12-06
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
2022-12-05 1 - - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2022-11-09 0 0.099 0.099 0.100 0.099 0.170 28,128,000 2,808,906 0.0999 0.099 0.099 0.100 0.099 0.170 28,128,000 0.0999 0.00%
2022-11-08 0 0.099 0.099 0.100 0.099 0.100 14,610,000 1,448,340 0.0991 0.099 0.099 0.100 0.099 0.100 14,610,000 0.0991 10.00%
2022-11-07 0 0.090 0.082 0.089 0.089 0.090 162,000 14,556 0.0899 0.090 0.082 0.089 0.089 0.090 162,000 0.0899 5.88%
2022-11-04 0 0.085 0.085 0.090 0.085 0.085 60,000 5,100 0.0850 0.085 0.085 0.090 0.085 0.085 60,000 0.0850 -4.49%
2022-11-03 0 0.089 0.082 0.090 0.080 0.089 120,000 10,422 0.0869 0.089 0.082 0.090 0.080 0.089 120,000 0.0869 11.25%
2022-11-02 0 0.080 0.080 0.085 0.080 0.080 18,000 1,428 0.0793 0.080 0.080 0.085 0.080 0.080 18,000 0.0793 2.56%
2022-11-01 0 0.078 0.077 0.080 0.075 0.078 24,000 1,848 0.0770 0.078 0.077 0.080 0.075 0.078 24,000 0.0770 -1.27%
2022-10-31 0 0.079 0.078 0.088 0.075 0.093 306,000 26,316 0.0860 0.079 0.078 0.088 0.075 0.093 306,000 0.0860 5.33%
2022-10-28 0 0.075 0.075 0.080 0.075 0.075 60,000 4,500 0.0750 0.075 0.075 0.080 0.075 0.075 60,000 0.0750 0.00%
2022-10-27 0 0.075 0.075 0.082 0.075 0.082 132,000 10,578 0.0801 0.075 0.075 0.082 0.075 0.082 132,000 0.0801 -8.54%
2022-10-26 0 0.082 0.082 0.086 0.082 0.082 78,000 6,396 0.0820 0.082 0.082 0.086 0.082 0.082 78,000 0.0820 0.00%
2022-10-25 0 0.082 0.082 0.086 0.082 0.082 12,000 984 0.0820 0.082 0.082 0.086 0.082 0.082 12,000 0.0820 0.00%
2022-10-24 0 0.082 0.082 0.088 0.082 0.082 390,000 31,980 0.0820 0.082 0.082 0.088 0.082 0.082 390,000 0.0820 0.00%
2022-10-21 0 0.082 0.082 0.090 - - 0 0 - 0.082 0.082 0.090 - - 0 - 2.50%
2022-10-20 0 0.080 0.080 0.090 0.080 0.080 210,000 16,800 0.0800 0.080 0.080 0.090 0.080 0.080 210,000 0.0800 -5.88%
2022-10-19 0 0.085 0.085 0.091 - - 0 0 - 0.085 0.085 0.091 - - 0 - 13.33%
2022-10-18 0 0.075 0.075 0.091 0.075 0.078 72,000 5,490 0.0763 0.075 0.075 0.091 0.075 0.078 72,000 0.0763 -6.25%
2022-10-17 0 0.080 0.080 0.091 0.080 0.080 270,000 21,600 0.0800 0.080 0.080 0.091 0.080 0.080 270,000 0.0800 -5.88%
2022-10-14 0 0.085 0.085 0.093 - - 0 0 - 0.085 0.085 0.093 - - 0 - 0.00%
2022-10-13 0 0.085 0.085 0.092 - - 0 0 - 0.085 0.085 0.092 - - 0 - 0.00%
2022-10-12 0 0.085 0.085 0.092 0.085 0.085 12,000 1,020 0.0850 0.085 0.085 0.092 0.085 0.085 12,000 0.0850 0.00%
2022-10-11 0 0.085 0.085 0.092 - - 0 0 - 0.085 0.085 0.092 - - 0 - 0.00%
2022-10-10 0 0.085 0.085 0.090 0.085 0.090 168,000 14,340 0.0854 0.085 0.085 0.090 0.085 0.090 168,000 0.0854 -5.56%
2022-10-07 0 0.090 0.083 0.090 0.090 0.093 48,000 4,338 0.0904 0.090 0.083 0.090 0.090 0.093 48,000 0.0904 -1.10%
2022-10-06 0 0.091 0.078 0.092 0.092 0.092 12,000 1,080 0.0900 0.091 0.078 0.092 0.092 0.092 12,000 0.0900 13.75%
2022-10-05 0 0.080 0.080 0.094 0.076 0.080 66,000 5,064 0.0767 0.080 0.080 0.094 0.076 0.080 66,000 0.0767 5.26%
2022-10-03 0 0.076 0.076 0.093 0.075 0.076 72,000 5,424 0.0753 0.076 0.076 0.093 0.075 0.076 72,000 0.0753 -7.32%
2022-09-30 0 0.082 0.082 0.089 0.082 0.082 6,000 492 0.0820 0.082 0.082 0.089 0.082 0.082 6,000 0.0820 0.00%
2022-09-29 0 0.082 0.078 0.082 0.082 0.082 6,000 492 0.0820 0.082 0.078 0.082 0.082 0.082 6,000 0.0820 0.00%
2022-09-28 0 0.082 0.076 0.082 0.088 0.090 60,000 5,340 0.0890 0.082 0.076 0.082 0.088 0.090 60,000 0.0890 -2.38%
2022-09-27 0 0.084 0.084 0.092 0.084 0.084 102,000 8,568 0.0840 0.084 0.084 0.092 0.084 0.084 102,000 0.0840 0.00%
2022-09-26 0 0.084 0.084 0.095 - - 0 0 - 0.084 0.084 0.095 - - 0 - 2.44%
2022-09-23 0 0.082 0.082 0.096 - - 0 0 - 0.082 0.082 0.096 - - 0 - 0.00%
2022-09-22 0 0.082 0.082 0.096 0.082 0.082 36,000 2,952 0.0820 0.082 0.082 0.096 0.082 0.082 36,000 0.0820 -6.82%
2022-09-21 0 0.088 0.083 0.096 - - 0 0 - 0.088 0.083 0.096 - - 0 - 0.00%
2022-09-20 0 0.088 0.082 0.096 0.088 0.088 120,000 10,560 0.0880 0.088 0.082 0.096 0.088 0.088 120,000 0.0880 0.00%
2022-09-19 0 0.088 0.087 0.097 - - 0 0 - 0.088 0.087 0.097 - - 0 - 0.00%
2022-09-16 0 0.088 0.087 0.097 - - 0 0 - 0.088 0.087 0.097 - - 0 - 0.00%
2022-09-15 0 0.088 0.088 0.097 0.087 0.088 234,000 20,376 0.0871 0.088 0.088 0.097 0.087 0.088 234,000 0.0871 -3.30%
2022-09-14 0 0.091 0.091 0.093 0.091 0.091 600,000 54,600 0.0910 0.091 0.091 0.093 0.091 0.091 600,000 0.0910 -2.15%
2022-09-13 0 0.093 0.092 0.098 0.092 0.093 30,000 2,766 0.0922 0.093 0.092 0.098 0.092 0.093 30,000 0.0922 0.00%
2022-09-09 0 0.093 0.092 0.093 0.093 0.093 60,000 5,580 0.0930 0.093 0.092 0.093 0.093 0.093 60,000 0.0930 0.00%
2022-09-08 0 0.093 0.093 0.097 0.093 0.093 108,000 10,044 0.0930 0.093 0.093 0.097 0.093 0.093 108,000 0.0930 0.00%
2022-09-07 0 0.093 0.093 0.098 0.093 0.093 48,000 4,464 0.0930 0.093 0.093 0.098 0.093 0.093 48,000 0.0930 0.00%
2022-09-06 0 0.093 0.093 0.098 - - 0 0 - 0.093 0.093 0.098 - - 0 - 0.00%
2022-09-05 0 0.093 0.093 0.098 0.092 0.098 126,000 11,760 0.0933 0.093 0.093 0.098 0.092 0.098 126,000 0.0933 -2.11%
2022-09-02 0 0.095 0.095 0.100 0.092 0.092 60,000 5,520 0.0920 0.095 0.095 0.100 0.092 0.092 60,000 0.0920 3.26%
2022-09-01 0 0.092 0.091 0.100 0.087 0.119 2,430,000 233,862 0.0962 0.092 0.091 0.100 0.087 0.119 2,430,000 0.0962 17.95%
2022-08-31 1 - - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2022-08-26 1 0.078 0.078 0.100 0.077 0.078 36,000 2,796 0.0777 0.078 0.078 0.100 0.077 0.078 36,000 0.0777 5.41%
2022-08-25 0 0.074 0.074 0.077 0.074 0.074 6,000 444 0.0740 0.074 0.074 0.077 0.074 0.074 6,000 0.0740 1.37%
2022-08-24 0 0.073 0.073 0.080 - - 0 0 - 0.073 0.073 0.080 - - 0 - 0.00%
2022-08-23 0 0.073 0.073 0.082 0.072 0.072 24,000 1,728 0.0720 0.073 0.073 0.082 0.072 0.072 24,000 0.0720 -1.35%
2022-08-22 0 0.074 0.074 0.086 0.074 0.075 348,000 25,842 0.0743 0.074 0.074 0.086 0.074 0.075 348,000 0.0743 0.00%
2022-08-19 0 0.074 0.074 0.083 - - 0 0 - 0.074 0.074 0.083 - - 0 - 1.37%
2022-08-18 0 0.073 0.073 0.078 0.072 0.073 24,000 1,740 0.0725 0.073 0.073 0.078 0.072 0.073 24,000 0.0725 -5.19%
2022-08-17 0 0.077 0.073 0.086 - - 0 0 - 0.077 0.073 0.086 - - 0 - 0.00%
2022-08-16 0 0.077 0.073 0.087 - - 0 0 - 0.077 0.073 0.087 - - 0 - 0.00%
2022-08-15 0 0.077 0.073 0.086 - - 0 0 - 0.077 0.073 0.086 - - 0 - 0.00%
2022-08-12 0 0.077 0.073 0.082 - - 0 0 - 0.077 0.073 0.082 - - 0 - 0.00%
2022-08-11 0 0.077 0.073 0.077 0.077 0.077 120,000 9,240 0.0770 0.077 0.073 0.077 0.077 0.077 120,000 0.0770 0.00%
2022-08-10 0 0.077 0.073 0.077 - - 0 0 - 0.077 0.073 0.077 - - 0 - 0.00%
2022-08-09 0 0.077 0.073 0.077 - - 0 0 - 0.077 0.073 0.077 - - 0 - 0.00%
2022-08-08 0 0.077 0.073 0.086 - - 0 0 - 0.077 0.073 0.086 - - 0 - 0.00%
2022-08-05 0 0.077 0.073 0.086 - - 0 0 - 0.077 0.073 0.086 - - 0 - 0.00%
2022-08-04 0 0.077 0.076 0.080 0.077 0.077 24,000 1,848 0.0770 0.077 0.076 0.080 0.077 0.077 24,000 0.0770 0.00%
2022-08-03 0 0.077 0.076 0.080 0.077 0.077 102,000 7,854 0.0770 0.077 0.076 0.080 0.077 0.077 102,000 0.0770 1.32%
2022-08-02 0 0.076 0.074 0.080 - - 0 0 - 0.076 0.074 0.080 - - 0 - 0.00%
2022-08-01 0 0.076 0.076 0.078 - - 0 0 - 0.076 0.076 0.078 - - 0 - 0.00%
2022-07-29 0 0.076 0.076 0.078 0.073 0.076 300,000 22,602 0.0753 0.076 0.076 0.078 0.073 0.076 300,000 0.0753 -6.17%
2022-07-28 0 0.081 0.075 0.085 - - 0 0 - 0.081 0.075 0.085 - - 0 - 0.00%
2022-07-27 0 0.081 0.075 0.083 0.080 0.115 1,392,000 122,016 0.0877 0.081 0.075 0.083 0.080 0.115 1,392,000 0.0877 -10.00%
2022-07-26 0 0.090 0.085 0.090 0.076 0.093 186,000 14,952 0.0804 0.090 0.085 0.090 0.076 0.093 186,000 0.0804 1.12%
2022-07-25 0 0.089 0.080 0.089 0.073 0.099 294,000 24,714 0.0841 0.089 0.080 0.089 0.073 0.099 294,000 0.0841 11.25%
2022-07-22 0 0.080 0.075 0.095 0.072 0.080 630,000 47,100 0.0748 0.080 0.075 0.095 0.072 0.080 630,000 0.0748 0.00%
2022-07-21 0 0.080 0.072 0.080 - - 0 0 - 0.080 0.072 0.080 - - 0 - 0.00%
2022-07-20 0 0.080 0.080 0.089 0.075 0.075 168,000 12,600 0.0750 0.080 0.080 0.089 0.075 0.075 168,000 0.0750 0.00%
2022-07-19 0 0.080 0.070 0.098 - - 0 0 - 0.080 0.070 0.098 - - 0 - 0.00%
2022-07-18 0 0.080 0.070 0.098 - - 0 0 - 0.080 0.070 0.098 - - 0 - 0.00%
2022-07-15 0 0.080 0.080 0.098 0.080 0.080 30,000 2,400 0.0800 0.080 0.080 0.098 0.080 0.080 30,000 0.0800 0.00%
2022-07-14 0 0.080 0.080 0.098 0.080 0.082 138,000 11,166 0.0809 0.080 0.080 0.098 0.080 0.082 138,000 0.0809 -2.44%
2022-07-13 0 0.082 0.082 0.099 - - 0 0 - 0.082 0.082 0.099 - - 0 - 0.00%
2022-07-12 0 0.082 0.082 0.098 - - 0 0 - 0.082 0.082 0.098 - - 0 - 0.00%
2022-07-11 0 0.082 0.082 0.099 0.082 0.082 36,000 2,952 0.0820 0.082 0.082 0.099 0.082 0.082 36,000 0.0820 -3.53%
2022-07-08 0 0.085 0.085 0.109 0.085 0.085 24,000 2,040 0.0850 0.085 0.085 0.109 0.085 0.085 24,000 0.0850 0.00%
2022-07-07 0 0.085 0.085 0.086 0.085 0.085 18,000 1,530 0.0850 0.085 0.085 0.086 0.085 0.085 18,000 0.0850 -3.41%
2022-07-06 0 0.088 0.085 0.088 - - 0 0 - 0.088 0.085 0.088 - - 0 - 0.00%
2022-07-05 0 0.088 0.085 0.088 - - 0 0 - 0.088 0.085 0.088 - - 0 - 0.00%
2022-07-04 0 0.088 0.085 0.112 - - 0 0 - 0.088 0.085 0.112 - - 0 - 0.00%
2022-06-30 0 0.088 0.085 0.133 - - 18,000 1,530 0.0850 0.088 0.085 0.133 - - 18,000 0.0850 0.00%
2022-06-29 0 0.088 0.085 0.095 - - 0 0 - 0.088 0.085 0.095 - - 0 - 0.00%
2022-06-28 0 0.088 0.085 0.110 - - 0 0 - 0.088 0.085 0.110 - - 0 - 0.00%
2022-06-27 0 0.088 0.088 0.110 0.085 0.085 6,000 510 0.0850 0.088 0.088 0.110 0.085 0.085 6,000 0.0850 -1.12%
2022-06-24 0 0.089 0.089 0.107 0.089 0.090 414,000 36,924 0.0892 0.089 0.089 0.107 0.089 0.090 414,000 0.0892 -3.26%
2022-06-23 0 0.092 0.093 0.115 0.091 0.094 342,000 31,698 0.0927 0.092 0.093 0.115 0.091 0.094 342,000 0.0927 -16.36%
2022-06-22 0 0.110 0.110 0.120 0.088 0.275 3,732,000 627,546 0.1682 0.110 0.110 0.120 0.088 0.275 3,732,000 0.1682 20.88%
2022-06-21 0 0.091 0.091 0.100 0.090 0.090 576,000 51,840 0.0900 0.091 0.091 0.100 0.090 0.090 576,000 0.0900 0.00%
2022-06-20 0 0.091 0.086 0.091 - - 0 0 - 0.091 0.086 0.091 - - 0 - 0.00%
2022-06-17 0 0.091 0.087 - 0.091 0.091 120,000 10,920 0.0910 0.091 0.087 - 0.091 0.091 120,000 0.0910 -1.09%
2022-06-16 0 0.092 0.084 - - - 0 0 - 0.092 0.084 - - - 0 - 0.00%
2022-06-15 0 0.092 0.092 0.103 0.092 0.092 6,000 552 0.0920 0.092 0.092 0.103 0.092 0.092 6,000 0.0920 -10.68%
2022-06-14 0 0.103 0.093 0.103 0.118 0.120 42,000 5,028 0.1197 0.103 0.093 0.103 0.118 0.120 42,000 0.1197 -12.71%
2022-06-13 0 0.118 0.119 0.120 0.091 0.118 84,000 9,264 0.1103 0.118 0.119 0.120 0.091 0.118 84,000 0.1103 9.26%
2022-06-10 0 0.108 0.090 0.108 0.108 0.108 30,000 3,240 0.1080 0.108 0.090 0.108 0.108 0.108 30,000 0.1080 2.86%
2022-06-09 0 0.105 - 0.125 - - 0 0 - 0.105 - 0.125 - - 0 - 0.00%
2022-06-08 0 0.105 - 0.105 - - 0 0 - 0.105 - 0.105 - - 0 - 0.00%
2022-06-07 0 0.105 - 0.125 - - 0 0 - 0.105 - 0.125 - - 0 - 0.00%
2022-06-06 0 0.105 0.090 0.125 - - 0 0 - 0.105 0.090 0.125 - - 0 - 0.00%
2022-06-02 0 0.105 0.080 - 0.090 0.105 390,000 39,210 0.1005 0.105 0.080 - 0.090 0.105 390,000 0.1005 25.00%
2022-06-01 0 0.084 0.078 0.085 - - 0 0 - 0.084 0.078 0.085 - - 0 - -1.18%
2022-05-31 0 0.085 0.075 0.097 - - 0 0 - 0.085 0.075 0.097 - - 0 - 0.00%
2022-05-30 0 0.085 0.075 0.105 - - 0 0 - 0.085 0.075 0.105 - - 0 - 0.00%
2022-05-27 0 0.085 0.080 0.094 0.080 0.088 330,000 26,724 0.0810 0.085 0.080 0.094 0.080 0.088 330,000 0.0810 -5.56%
2022-05-26 0 0.090 0.075 0.103 - - 0 0 - 0.090 0.075 0.103 - - 0 - 0.00%
2022-05-25 0 0.090 0.080 0.103 - - 0 0 - 0.090 0.080 0.103 - - 0 - 0.00%
2022-05-24 0 0.090 0.080 0.103 - - 0 0 - 0.090 0.080 0.103 - - 0 - 0.00%
2022-05-23 0 0.090 0.080 0.105 - - 0 0 - 0.090 0.080 0.105 - - 0 - 0.00%
2022-05-20 0 0.090 0.080 0.105 - - 0 0 - 0.090 0.080 0.105 - - 0 - -5.26%
2022-05-19 0 0.095 0.080 0.105 0.095 0.102 42,000 4,104 0.0977 0.095 0.080 0.105 0.095 0.102 42,000 0.0977 5.56%
2022-05-18 0 0.090 0.085 0.105 0.090 0.090 48,000 4,320 0.0900 0.090 0.085 0.105 0.090 0.090 48,000 0.0900 0.00%
2022-05-17 0 0.090 - 0.095 0.090 0.090 24,000 2,160 0.0900 0.090 - 0.095 0.090 0.090 24,000 0.0900 -5.26%
2022-05-16 0 0.095 0.090 0.120 - - 0 0 - 0.095 0.090 0.120 - - 0 - 0.00%
2022-05-13 0 0.095 0.085 0.115 0.094 0.096 438,000 41,316 0.0943 0.095 0.085 0.115 0.094 0.096 438,000 0.0943 -10.38%
2022-05-12 0 0.106 - 0.122 - - 0 0 - 0.106 - 0.122 - - 0 - 0.00%
2022-05-11 0 0.106 - 0.122 - - 0 0 - 0.106 - 0.122 - - 0 - 0.00%
2022-05-10 0 0.106 - 0.122 - - 0 0 - 0.106 - 0.122 - - 0 - 0.00%
2022-05-06 0 0.106 - 0.106 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
2022-05-05 0 0.106 - 0.122 0.106 0.106 12,000 1,272 0.1060 0.106 - 0.122 0.106 0.106 12,000 0.1060 1.92%
2022-05-04 0 0.104 - 0.123 0.103 0.104 234,000 24,324 0.1039 0.104 - 0.123 0.103 0.104 234,000 0.1039 0.00%
2022-05-03 0 0.104 0.104 0.125 - - 0 0 - 0.104 0.104 0.125 - - 0 - 0.00%
2022-04-29 0 0.104 0.104 - - - 0 0 - 0.104 0.104 - - - 0 - 0.00%
2022-04-28 0 0.104 0.104 0.125 - - 0 0 - 0.104 0.104 0.125 - - 0 - 0.00%
2022-04-27 0 0.104 0.104 0.124 0.104 0.104 18,000 1,872 0.1040 0.104 0.104 0.124 0.104 0.104 18,000 0.1040 -2.80%
2022-04-26 0 0.107 0.104 0.125 0.107 0.107 36,000 3,852 0.1070 0.107 0.104 0.125 0.107 0.107 36,000 0.1070 0.00%
2022-04-25 0 0.107 0.107 0.125 0.106 0.107 78,000 8,328 0.1068 0.107 0.107 0.125 0.106 0.107 78,000 0.1068 0.94%
2022-04-22 0 0.106 0.106 0.119 0.106 0.116 300,000 32,250 0.1075 0.106 0.106 0.119 0.106 0.116 300,000 0.1075 -10.92%
2022-04-21 0 0.119 0.116 - - - 0 0 - 0.119 0.116 - - - 0 - 0.00%
2022-04-20 0 0.119 0.116 0.119 - - 0 0 - 0.119 0.116 0.119 - - 0 - -4.03%
2022-04-19 0 0.124 0.116 0.124 - - 0 0 - 0.124 0.116 0.124 - - 0 - -8.82%
2022-04-14 0 0.136 0.116 0.136 - - 0 0 - 0.136 0.116 0.136 - - 0 - 0.00%
2022-04-13 0 0.136 0.120 0.136 - - 0 0 - 0.136 0.120 0.136 - - 0 - -6.21%
2022-04-12 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2022-04-11 0 0.145 0.120 0.146 0.129 0.150 204,000 30,084 0.1475 0.145 0.120 0.146 0.129 0.150 204,000 0.1475 25.00%
2022-04-08 0 0.116 0.110 0.129 - - 0 0 - 0.116 0.110 0.129 - - 0 - 0.00%
2022-04-07 0 0.116 0.110 0.130 - - 0 0 - 0.116 0.110 0.130 - - 0 - 0.00%
2022-04-06 0 0.116 0.113 0.118 0.118 0.118 42,000 4,956 0.1180 0.116 0.113 0.118 0.118 0.118 42,000 0.1180 -10.77%
2022-04-04 0 0.130 0.118 0.130 - - 0 0 - 0.130 0.118 0.130 - - 0 - 0.00%
2022-04-01 0 0.130 0.118 0.145 0.130 0.130 6,000 780 0.1300 0.130 0.118 0.145 0.130 0.130 6,000 0.1300 0.00%
2022-03-31 0 0.130 0.120 0.130 - - 0 0 - 0.130 0.120 0.130 - - 0 - 0.00%
2022-03-30 0 0.130 0.130 0.135 0.120 0.135 42,000 5,154 0.1227 0.130 0.130 0.135 0.120 0.135 42,000 0.1227 -7.14%
2022-03-29 0 0.140 0.135 0.140 - - 0 0 - 0.140 0.135 0.140 - - 0 - -6.04%
2022-03-28 0 0.149 0.135 0.150 - - 0 0 - 0.149 0.135 0.150 - - 0 - 0.00%
2022-03-25 0 0.149 0.135 0.149 - - 0 0 - 0.149 0.135 0.149 - - 0 - 0.00%
2022-03-24 0 0.149 0.135 0.149 - - 0 0 - 0.149 0.135 0.149 - - 0 - -0.67%
2022-03-23 0 0.150 0.135 0.150 0.150 0.150 72,000 10,800 0.1500 0.150 0.135 0.150 0.150 0.150 72,000 0.1500 0.00%
2022-03-22 0 0.150 0.135 0.150 - - 0 0 - 0.150 0.135 0.150 - - 0 - 0.00%
2022-03-21 0 0.150 0.135 0.150 - - 0 0 - 0.150 0.135 0.150 - - 0 - 0.00%
2022-03-18 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2022-03-17 0 0.150 0.115 0.150 0.111 0.150 36,000 4,644 0.1290 0.150 0.115 0.150 0.111 0.150 36,000 0.1290 15.38%
2022-03-16 0 0.130 0.130 0.149 0.128 0.150 312,000 41,634 0.1334 0.130 0.130 0.149 0.128 0.150 312,000 0.1334 1.56%
2022-03-15 0 0.128 - 0.128 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2022-03-14 0 0.128 - 0.128 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2022-03-11 0 0.128 - 0.128 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2022-03-10 0 0.128 - 0.128 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2022-03-09 0 0.128 - 0.129 - - 0 0 - 0.128 - 0.129 - - 0 - 0.00%
2022-03-08 0 0.128 0.105 0.129 - - 0 0 - 0.128 0.105 0.129 - - 0 - 0.00%
2022-03-07 0 0.128 0.105 0.128 - - 0 0 - 0.128 0.105 0.128 - - 0 - 0.00%
2022-03-04 0 0.128 0.107 0.128 0.130 0.130 6,000 780 0.1300 0.128 0.107 0.128 0.130 0.130 6,000 0.1300 -1.54%
2022-03-03 0 0.130 0.105 0.139 0.116 0.130 84,000 10,836 0.1290 0.130 0.105 0.139 0.116 0.130 84,000 0.1290 25.00%
2022-03-02 0 0.104 0.104 0.116 0.104 0.104 18,000 1,872 0.1040 0.104 0.104 0.116 0.104 0.104 18,000 0.1040 0.00%
2022-03-01 0 0.104 0.104 0.118 0.104 0.104 66,000 6,864 0.1040 0.104 0.104 0.118 0.104 0.104 66,000 0.1040 -3.70%
2022-02-28 0 0.108 0.106 0.112 0.108 0.108 6,000 648 0.1080 0.108 0.106 0.112 0.108 0.108 6,000 0.1080 -3.57%
2022-02-25 0 0.112 0.108 0.115 - - 0 0 - 0.112 0.108 0.115 - - 0 - 0.00%
2022-02-24 0 0.112 0.108 0.115 - - 0 0 - 0.112 0.108 0.115 - - 0 - 0.00%
2022-02-23 0 0.112 0.108 0.117 - - 0 0 - 0.112 0.108 0.117 - - 0 - 0.00%
2022-02-22 0 0.112 0.108 0.117 - - 0 0 - 0.112 0.108 0.117 - - 0 - 0.00%
2022-02-21 0 0.112 0.108 0.120 - - 0 0 - 0.112 0.108 0.120 - - 0 - 0.00%
2022-02-18 0 0.112 0.108 0.121 - - 0 0 - 0.112 0.108 0.121 - - 0 - 0.00%
2022-02-17 0 0.112 0.108 0.121 - - 0 0 - 0.112 0.108 0.121 - - 0 - 0.00%
2022-02-16 0 0.112 0.112 0.121 0.112 0.112 12,000 1,344 0.1120 0.112 0.112 0.121 0.112 0.112 12,000 0.1120 0.00%
2022-02-15 0 0.112 0.112 0.123 0.111 0.123 108,000 12,684 0.1174 0.112 0.112 0.123 0.111 0.123 108,000 0.1174 -8.94%
2022-02-14 0 0.123 0.108 0.123 - - 0 0 - 0.123 0.108 0.123 - - 0 - 0.00%
2022-02-11 0 0.123 0.108 0.135 - - 0 0 - 0.123 0.108 0.135 - - 0 - 0.00%
2022-02-10 0 0.123 0.108 0.123 0.121 0.125 126,000 15,564 0.1235 0.123 0.108 0.123 0.121 0.125 126,000 0.1235 8.85%
2022-02-09 0 0.113 0.105 0.123 0.103 0.113 108,000 11,472 0.1062 0.113 0.105 0.123 0.103 0.113 108,000 0.1062 0.00%
2022-02-08 0 0.113 0.106 0.113 0.113 0.113 54,000 6,102 0.1130 0.113 0.106 0.113 0.113 0.113 54,000 0.1130 0.89%
2022-02-07 0 0.112 0.106 0.121 - - 0 0 - 0.112 0.106 0.121 - - 0 - 0.00%
2022-02-04 0 0.112 0.106 0.112 - - 0 0 - 0.112 0.106 0.112 - - 0 - 0.00%
2022-01-31 0 0.112 0.106 0.112 - - 0 0 - 0.112 0.106 0.112 - - 0 - 0.00%
2022-01-28 0 0.112 0.106 0.112 0.112 0.112 60,000 6,720 0.1120 0.112 0.106 0.112 0.112 0.112 60,000 0.1120 0.00%
2022-01-27 0 0.112 0.106 0.112 - - 0 0 - 0.112 0.106 0.112 - - 0 - 0.00%
2022-01-26 0 0.112 0.107 0.113 - - 0 0 - 0.112 0.107 0.113 - - 0 - 0.00%
2022-01-25 0 0.112 0.107 0.119 0.112 0.112 12,000 1,344 0.1120 0.112 0.107 0.119 0.112 0.112 12,000 0.1120 -6.67%
2022-01-24 0 0.120 0.112 0.120 - - 0 0 - 0.120 0.112 0.120 - - 0 - 0.00%
2022-01-21 0 0.120 0.112 0.120 - - 0 0 - 0.120 0.112 0.120 - - 0 - 0.00%
2022-01-20 0 0.120 0.112 0.120 - - 0 0 - 0.120 0.112 0.120 - - 0 - -4.76%
2022-01-19 0 0.126 0.112 0.126 - - 0 0 - 0.126 0.112 0.126 - - 0 - 0.00%
2022-01-18 0 0.126 0.112 0.126 - - 0 0 - 0.126 0.112 0.126 - - 0 - 0.00%
2022-01-17 0 0.126 0.110 0.126 - - 0 0 - 0.126 0.110 0.126 - - 0 - 0.00%
2022-01-14 0 0.126 0.110 0.126 0.126 0.126 6,000 756 0.1260 0.126 0.110 0.126 0.126 0.126 6,000 0.1260 0.00%
2022-01-13 0 0.126 0.110 0.126 - - 0 0 - 0.126 0.110 0.126 - - 0 - 0.00%
2022-01-12 0 0.126 0.110 0.126 - - 0 0 - 0.126 0.110 0.126 - - 0 - 0.00%
2022-01-11 0 0.126 0.112 0.126 - - 0 0 - 0.126 0.112 0.126 - - 0 - 0.00%
2022-01-10 0 0.126 0.110 0.126 - - 0 0 - 0.126 0.110 0.126 - - 0 - 0.00%
2022-01-07 0 0.126 0.109 0.126 0.107 0.127 168,000 20,442 0.1217 0.126 0.109 0.126 0.107 0.127 168,000 0.1217 1.61%
2022-01-06 0 0.124 0.106 0.124 0.110 0.124 60,000 6,684 0.1114 0.124 0.106 0.124 0.110 0.124 60,000 0.1114 -0.80%
2022-01-05 0 0.125 0.110 0.124 0.115 0.127 96,000 11,298 0.1177 0.125 0.110 0.124 0.115 0.127 96,000 0.1177 -3.10%
2022-01-04 0 0.129 0.110 0.130 0.111 0.130 48,000 5,442 0.1134 0.129 0.110 0.130 0.111 0.130 48,000 0.1134 -1.53%
2022-01-03 0 0.131 0.110 0.132 0.112 0.140 90,000 10,752 0.1195 0.131 0.110 0.132 0.112 0.140 90,000 0.1195 -6.43%
2021-12-31 0 0.140 0.110 0.140 0.105 0.150 246,000 33,846 0.1376 0.140 0.110 0.140 0.105 0.150 246,000 0.1376 22.81%
2021-12-30 0 0.114 0.104 0.120 0.102 0.118 78,000 8,382 0.1075 0.114 0.104 0.120 0.102 0.118 78,000 0.1075 -5.00%
2021-12-29 0 0.120 0.120 0.128 - - 0 0 - 0.120 0.120 0.128 - - 0 - 4.35%
2021-12-28 0 0.115 0.101 0.115 - - 0 0 - 0.115 0.101 0.115 - - 0 - -1.71%
2021-12-24 0 0.117 0.107 0.117 0.117 0.117 96,000 11,232 0.1170 0.117 0.107 0.117 0.117 0.117 96,000 0.1170 -2.50%
2021-12-23 0 0.120 0.108 0.120 - - 0 0 - 0.120 0.108 0.120 - - 0 - -2.44%
2021-12-22 0 0.123 0.105 0.123 - - 0 0 - 0.123 0.105 0.123 - - 0 - 0.00%
2021-12-21 0 0.123 0.123 0.124 0.105 0.105 12,000 1,260 0.1050 0.123 0.123 0.124 0.105 0.105 12,000 0.1050 -0.81%
2021-12-20 0 0.124 0.105 0.130 - - 0 0 - 0.124 0.105 0.130 - - 0 - 0.00%
2021-12-17 0 0.124 0.110 0.124 0.111 0.124 18,000 2,076 0.1153 0.124 0.110 0.124 0.111 0.124 18,000 0.1153 1.64%
2021-12-16 0 0.122 0.111 0.122 - - 0 0 - 0.122 0.111 0.122 - - 0 - -0.81%
2021-12-15 0 0.123 0.111 0.123 - - 0 0 - 0.123 0.111 0.123 - - 0 - 0.00%
2021-12-14 0 0.123 0.111 0.123 - - 0 0 - 0.123 0.111 0.123 - - 0 - -1.60%
2021-12-13 0 0.125 0.111 0.125 0.125 0.125 18,000 2,250 0.1250 0.125 0.111 0.125 0.125 0.125 18,000 0.1250 0.00%
2021-12-10 0 0.125 - 0.125 0.125 0.125 12,000 1,500 0.1250 0.125 - 0.125 0.125 0.125 12,000 0.1250 0.00%
2021-12-09 0 0.125 - 0.127 - - 0 0 - 0.125 - 0.127 - - 0 - 0.00%
2021-12-08 0 0.125 - 0.125 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2021-12-07 0 0.125 - 0.125 - - 0 0 - 0.125 - 0.125 - - 0 - -0.79%
2021-12-06 0 0.126 0.102 0.127 - - 0 0 - 0.126 0.102 0.127 - - 0 - -0.79%
2021-12-03 0 0.127 0.102 0.128 - - 0 0 - 0.127 0.102 0.128 - - 0 - -0.78%
2021-12-02 0 0.128 - 0.134 0.125 0.135 126,000 16,014 0.1271 0.128 - 0.134 0.125 0.135 126,000 0.1271 -5.19%
2021-12-01 0 0.135 0.120 0.138 0.135 0.153 90,000 12,636 0.1404 0.135 0.120 0.138 0.135 0.153 90,000 0.1404 -8.78%
2021-11-30 0 0.148 0.120 0.149 - - 0 0 - 0.148 0.120 0.149 - - 0 - -0.67%
2021-11-29 0 0.149 - 0.150 - - 0 0 - 0.149 - 0.150 - - 0 - -0.67%
2021-11-26 0 0.150 0.120 0.168 0.150 0.151 54,000 8,118 0.1503 0.150 0.120 0.168 0.150 0.151 54,000 0.1503 0.00%
2021-11-25 0 0.150 0.150 0.169 0.146 0.146 12,000 1,752 0.1460 0.150 0.150 0.169 0.146 0.146 12,000 0.1460 0.00%
2021-11-24 0 0.150 - 0.170 - - 0 0 - 0.150 - 0.170 - - 0 - 0.00%
2021-11-23 0 0.150 - 0.152 - - 0 0 - 0.150 - 0.152 - - 0 - -1.32%
2021-11-22 0 0.152 0.120 0.152 - - 0 0 - 0.152 0.120 0.152 - - 0 - 0.00%
2021-11-19 0 0.152 0.120 0.152 - - 0 0 - 0.152 0.120 0.152 - - 0 - 0.00%
2021-11-18 0 0.152 - 0.155 - - 0 0 - 0.152 - 0.155 - - 0 - -1.94%
2021-11-17 0 0.155 0.120 0.155 0.155 0.155 6,000 930 0.1550 0.155 0.120 0.155 0.155 0.155 6,000 0.1550 0.00%
2021-11-16 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2021-11-15 0 0.155 0.120 0.172 - - 0 0 - 0.155 0.120 0.172 - - 0 - 0.00%
2021-11-12 0 0.155 0.140 0.159 0.159 0.159 12,000 1,908 0.1590 0.155 0.140 0.159 0.159 0.159 12,000 0.1590 1.97%
2021-11-11 0 0.152 0.140 0.175 - - 0 0 - 0.152 0.140 0.175 - - 0 - 0.00%
2021-11-10 0 0.152 0.140 0.156 - - 0 0 - 0.152 0.140 0.156 - - 0 - -2.56%
2021-11-09 0 0.156 0.156 0.179 0.150 0.150 6,000 900 0.1500 0.156 0.156 0.179 0.150 0.150 6,000 0.1500 0.00%
2021-11-08 0 0.156 0.144 0.160 - - 0 0 - 0.156 0.144 0.160 - - 0 - 0.00%
2021-11-05 0 0.156 0.156 0.160 0.150 0.170 108,000 16,932 0.1568 0.156 0.156 0.160 0.150 0.170 108,000 0.1568 4.00%
2021-11-04 0 0.150 0.141 0.150 0.141 0.154 90,000 12,978 0.1442 0.150 0.141 0.150 0.141 0.154 90,000 0.1442 6.38%
2021-11-03 0 0.141 0.135 0.150 0.141 0.160 162,000 24,522 0.1514 0.141 0.135 0.150 0.141 0.160 162,000 0.1514 -14.02%
2021-11-02 0 0.164 0.155 0.164 0.167 0.167 12,000 2,004 0.1670 0.164 0.155 0.164 0.167 0.167 12,000 0.1670 -2.96%
2021-11-01 0 0.169 0.155 0.170 0.163 0.169 12,000 1,992 0.1660 0.169 0.155 0.170 0.163 0.169 12,000 0.1660 -0.59%
2021-10-29 0 0.170 0.155 0.170 - - 0 0 - 0.170 0.155 0.170 - - 0 - 0.00%
2021-10-28 0 0.170 0.155 0.170 0.162 0.173 210,000 34,548 0.1645 0.170 0.155 0.170 0.162 0.173 210,000 0.1645 5.59%
2021-10-27 0 0.161 0.141 0.169 0.160 0.168 36,000 5,868 0.1630 0.161 0.141 0.169 0.160 0.168 36,000 0.1630 -4.73%
2021-10-26 0 0.169 0.141 0.178 - - 0 0 - 0.169 0.141 0.178 - - 0 - 0.00%
2021-10-25 0 0.169 0.141 0.169 - - 0 0 - 0.169 0.141 0.169 - - 0 - -0.59%
2021-10-22 0 0.170 0.141 0.169 - - 0 0 - 0.170 0.141 0.169 - - 0 - -1.16%
2021-10-21 0 0.172 0.141 0.172 - - 0 0 - 0.172 0.141 0.172 - - 0 - -1.71%
2021-10-20 0 0.175 0.141 0.174 - - 0 0 - 0.175 0.141 0.174 - - 0 - -0.57%
2021-10-19 0 0.176 0.141 0.175 0.160 0.178 54,000 9,156 0.1696 0.176 0.141 0.175 0.160 0.178 54,000 0.1696 6.02%
2021-10-18 0 0.166 0.145 0.166 0.158 0.176 222,000 36,696 0.1653 0.166 0.145 0.166 0.158 0.176 222,000 0.1653 -12.63%
2021-10-15 0 0.190 0.175 0.190 - - 0 0 - 0.190 0.175 0.190 - - 0 - 0.00%
2021-10-12 0 0.190 0.175 0.190 - - 0 0 - 0.190 0.175 0.190 - - 0 - 0.00%
2021-10-11 0 0.190 0.175 0.190 - - 0 0 - 0.190 0.175 0.190 - - 0 - 0.00%
2021-10-08 0 0.190 0.175 0.200 - - 0 0 - 0.190 0.175 0.200 - - 0 - 0.00%
2021-10-07 0 0.190 0.177 0.190 - - 0 0 - 0.190 0.177 0.190 - - 0 - 0.00%
2021-10-06 0 0.190 0.175 0.190 - - 0 0 - 0.190 0.175 0.190 - - 0 - -1.55%
2021-10-05 0 0.193 0.177 0.193 - - 0 0 - 0.193 0.177 0.193 - - 0 - -0.52%
2021-10-04 0 0.194 0.175 0.194 - - 0 0 - 0.194 0.175 0.194 - - 0 - 0.00%
2021-09-30 0 0.194 0.175 0.194 - - 0 0 - 0.194 0.175 0.194 - - 0 - 0.00%
2021-09-29 0 0.194 0.172 0.194 - - 0 0 - 0.194 0.172 0.194 - - 0 - -0.51%
2021-09-28 0 0.195 0.169 0.195 0.196 0.196 6,000 1,176 0.1960 0.195 0.169 0.195 0.196 0.196 6,000 0.1960 3.72%
2021-09-27 0 0.188 0.168 - 0.167 0.188 294,000 49,746 0.1692 0.188 0.168 - 0.167 0.188 294,000 0.1692 4.44%
2021-09-24 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2021-09-23 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2021-09-21 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2021-09-20 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2021-09-17 0 0.180 0.160 0.180 0.180 0.180 6,000 1,080 0.1800 0.180 0.160 0.180 0.180 0.180 6,000 0.1800 -1.10%
2021-09-16 0 0.182 0.160 0.182 - - 0 0 - 0.182 0.160 0.182 - - 0 - 0.00%
2021-09-15 0 0.182 0.160 0.182 - - 0 0 - 0.182 0.160 0.182 - - 0 - -0.55%
2021-09-14 0 0.183 0.167 0.183 0.177 0.183 42,000 7,542 0.1796 0.183 0.167 0.183 0.177 0.183 42,000 0.1796 -3.17%
2021-09-13 0 0.189 0.177 0.190 0.174 0.189 36,000 6,480 0.1800 0.189 0.177 0.190 0.174 0.189 36,000 0.1800 -0.53%
2021-09-10 0 0.190 0.172 0.190 - - 0 0 - 0.190 0.172 0.190 - - 0 - 0.00%
2021-09-09 0 0.190 0.172 0.190 - - 0 0 - 0.190 0.172 0.190 - - 0 - 0.00%
2021-09-08 0 0.190 0.169 0.190 0.180 0.190 78,000 14,700 0.1885 0.190 0.169 0.190 0.180 0.190 78,000 0.1885 5.56%
2021-09-07 0 0.180 0.170 0.180 - - 0 0 - 0.180 0.170 0.180 - - 0 - 0.00%
2021-09-06 0 0.180 0.168 0.180 - - 0 0 - 0.180 0.168 0.180 - - 0 - 0.00%
2021-09-03 0 0.180 0.168 0.180 - - 0 0 - 0.180 0.168 0.180 - - 0 - -2.70%
2021-09-02 0 0.185 0.166 0.185 0.176 0.185 60,000 10,884 0.1814 0.185 0.166 0.185 0.176 0.185 60,000 0.1814 5.71%
2021-09-01 0 0.175 0.166 0.174 0.170 0.176 24,000 4,116 0.1715 0.175 0.166 0.174 0.170 0.176 24,000 0.1715 -1.69%
2021-08-31 0 0.178 0.163 0.178 - - 0 0 - 0.178 0.163 0.178 - - 0 - 0.00%
2021-08-30 0 0.178 0.166 0.178 - - 0 0 - 0.178 0.166 0.178 - - 0 - -0.56%
2021-08-27 0 0.179 0.167 0.179 0.164 0.180 84,000 13,986 0.1665 0.179 0.167 0.179 0.164 0.180 84,000 0.1665 4.07%
2021-08-26 0 0.172 0.160 0.172 - - 0 0 - 0.172 0.160 0.172 - - 0 - -0.58%
2021-08-25 0 0.173 0.159 0.173 0.166 0.174 354,000 58,914 0.1664 0.173 0.159 0.173 0.166 0.174 354,000 0.1664 -1.14%
2021-08-24 0 0.175 0.159 0.174 - - 0 0 - 0.175 0.159 0.174 - - 0 - -0.57%
2021-08-23 0 0.176 0.159 0.176 0.166 0.179 90,000 15,108 0.1679 0.176 0.159 0.176 0.166 0.179 90,000 0.1679 -2.76%
2021-08-20 0 0.181 0.167 0.182 0.187 0.187 6,000 1,122 0.1870 0.181 0.167 0.182 0.187 0.187 6,000 0.1870 0.00%
2021-08-19 0 0.181 0.170 0.181 0.181 0.182 48,000 8,706 0.1814 0.181 0.170 0.181 0.181 0.182 48,000 0.1814 -5.73%
2021-08-18 0 0.192 0.181 0.215 - - 0 0 - 0.192 0.181 0.215 - - 0 - 0.00%
2021-08-17 0 0.192 0.181 0.192 - - 0 0 - 0.192 0.181 0.192 - - 0 - 0.00%
2021-08-16 0 0.192 0.181 0.192 0.191 0.192 42,000 8,052 0.1917 0.192 0.181 0.192 0.191 0.192 42,000 0.1917 0.52%
2021-08-13 0 0.191 0.181 0.191 0.191 0.191 18,000 3,438 0.1910 0.191 0.181 0.191 0.191 0.191 18,000 0.1910 5.52%
2021-08-12 0 0.181 0.181 0.192 0.181 0.192 48,000 9,018 0.1879 0.181 0.181 0.192 0.181 0.192 48,000 0.1879 -1.09%
2021-08-11 0 0.183 0.182 0.183 0.181 0.190 138,000 25,200 0.1826 0.183 0.182 0.183 0.181 0.190 138,000 0.1826 -8.50%
2021-08-10 0 0.200 0.181 0.200 0.202 0.208 18,000 3,672 0.2040 0.200 0.181 0.200 0.202 0.208 18,000 0.2040 4.17%
2021-08-09 0 0.192 0.181 0.192 - - 0 0 - 0.192 0.181 0.192 - - 0 - 0.00%
2021-08-06 0 0.192 0.178 0.195 0.175 0.192 102,000 18,630 0.1826 0.192 0.178 0.195 0.175 0.192 102,000 0.1826 0.00%
2021-08-05 0 0.192 0.178 0.192 - - 0 0 - 0.192 0.178 0.192 - - 0 - 0.00%
2021-08-04 0 0.192 0.179 0.192 - - 0 0 - 0.192 0.179 0.192 - - 0 - 0.00%
2021-08-03 0 0.192 0.180 0.192 - - 0 0 - 0.192 0.180 0.192 - - 0 - 0.00%
2021-08-02 0 0.192 0.178 0.192 0.177 0.192 24,000 4,428 0.1845 0.192 0.178 0.192 0.177 0.192 24,000 0.1845 -0.52%
2021-07-30 0 0.193 0.179 0.194 0.177 0.193 12,000 2,220 0.1850 0.193 0.179 0.194 0.177 0.193 12,000 0.1850 -0.52%
2021-07-29 0 0.194 0.178 0.194 0.190 0.194 30,000 5,724 0.1908 0.194 0.178 0.194 0.190 0.194 30,000 0.1908 -0.51%
2021-07-28 0 0.195 0.177 0.195 - - 0 0 - 0.195 0.177 0.195 - - 0 - -0.51%
2021-07-27 0 0.196 0.181 0.196 0.175 0.198 102,000 18,846 0.1848 0.196 0.181 0.196 0.175 0.198 102,000 0.1848 -2.49%
2021-07-26 0 0.201 0.181 0.201 - - 0 0 - 0.201 0.181 0.201 - - 0 - -0.50%
2021-07-23 0 0.202 0.182 0.202 - - 0 0 - 0.202 0.182 0.202 - - 0 - -0.98%
2021-07-22 0 0.204 0.183 0.204 - - 0 0 - 0.204 0.183 0.204 - - 0 - -2.39%
2021-07-21 0 0.209 0.180 0.208 0.177 0.225 102,000 19,092 0.1872 0.209 0.180 0.208 0.177 0.225 102,000 0.1872 5.56%
2021-07-20 0 0.198 0.177 0.198 - - 0 0 - 0.198 0.177 0.198 - - 0 - 0.00%
2021-07-19 0 0.198 0.177 0.198 0.188 0.200 84,000 16,608 0.1977 0.198 0.177 0.198 0.188 0.200 84,000 0.1977 13.14%
2021-07-16 0 0.175 0.175 0.185 0.175 0.189 720,000 126,972 0.1764 0.175 0.175 0.185 0.175 0.189 720,000 0.1764 -7.89%
2021-07-15 0 0.190 0.175 0.190 0.190 0.190 18,000 3,420 0.1900 0.190 0.175 0.190 0.190 0.190 18,000 0.1900 0.00%
2021-07-14 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2021-07-13 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2021-07-12 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -1.04%
2021-07-09 0 0.192 - 0.208 - - 0 0 - 0.192 - 0.208 - - 0 - 0.00%
2021-07-08 0 0.192 - 0.208 - - 0 0 - 0.192 - 0.208 - - 0 - 0.00%
2021-07-07 0 0.192 - 0.208 - - 0 0 - 0.192 - 0.208 - - 0 - 0.00%
2021-07-06 0 0.192 0.165 0.192 - - 0 0 - 0.192 0.165 0.192 - - 0 - 0.00%
2021-07-05 0 0.192 - 0.192 0.192 0.192 6,000 1,152 0.1920 0.192 - 0.192 0.192 0.192 6,000 0.1920 -8.13%
2021-07-02 0 0.209 0.194 0.209 0.210 0.210 30,000 6,300 0.2100 0.209 0.194 0.209 0.210 0.210 30,000 0.2100 -0.48%
2021-06-30 0 0.210 0.194 0.210 - - 0 0 - 0.210 0.194 0.210 - - 0 - 0.00%
2021-06-29 0 0.210 0.194 0.210 - - 0 0 - 0.210 0.194 0.210 - - 0 - -1.41%
2021-06-28 0 0.213 0.192 0.213 - - 0 0 - 0.213 0.192 0.213 - - 0 - -0.47%
2021-06-25 0 0.214 0.192 0.214 - - 0 0 - 0.214 0.192 0.214 - - 0 - 0.00%
2021-06-24 0 0.214 0.192 0.214 - - 0 0 - 0.214 0.192 0.214 - - 0 - -0.47%
2021-06-23 0 0.215 0.192 0.215 - - 0 0 - 0.215 0.192 0.215 - - 0 - 0.00%
2021-06-22 0 0.215 0.192 0.215 - - 0 0 - 0.215 0.192 0.215 - - 0 - 0.00%
2021-06-21 0 0.215 0.188 0.215 0.189 0.215 96,000 18,564 0.1934 0.215 0.188 0.215 0.189 0.215 96,000 0.1934 0.00%
2021-06-18 0 0.215 0.181 0.220 0.182 0.215 114,000 23,496 0.2061 0.215 0.181 0.220 0.182 0.215 114,000 0.2061 4.88%
2021-06-17 0 0.205 0.175 0.205 0.199 0.205 24,000 4,812 0.2005 0.205 0.175 0.205 0.199 0.205 24,000 0.2005 17.14%
2021-06-16 0 0.175 0.175 0.204 0.169 0.169 12,000 2,028 0.1690 0.175 0.175 0.204 0.169 0.169 12,000 0.1690 -14.63%
2021-06-15 0 0.205 0.175 0.205 0.196 0.209 48,000 9,870 0.2056 0.205 0.175 0.205 0.196 0.209 48,000 0.2056 13.89%
2021-06-11 0 0.180 0.165 0.197 - - 0 0 - 0.180 0.165 0.197 - - 0 - 0.00%
2021-06-10 0 0.180 0.165 0.197 - - 0 0 - 0.180 0.165 0.197 - - 0 - 0.00%
2021-06-09 0 0.180 0.180 0.198 0.179 0.180 90,000 16,134 0.1793 0.180 0.180 0.198 0.179 0.180 90,000 0.1793 0.56%
2021-06-08 0 0.179 0.175 0.180 - - 0 0 - 0.179 0.175 0.180 - - 0 - 0.00%
2021-06-07 0 0.179 0.176 0.180 0.179 0.180 12,000 2,154 0.1795 0.179 0.176 0.180 0.179 0.180 12,000 0.1795 2.29%
2021-06-04 0 0.175 0.175 0.185 0.175 0.175 60,000 10,500 0.1750 0.175 0.175 0.185 0.175 0.175 60,000 0.1750 0.00%
2021-06-03 0 0.175 0.175 0.190 0.173 0.173 18,000 3,114 0.1730 0.175 0.175 0.190 0.173 0.173 18,000 0.1730 1.16%
2021-06-02 0 0.173 0.173 0.196 - - 0 0 - 0.173 0.173 0.196 - - 0 - 0.00%
2021-06-01 0 0.173 0.173 0.195 - - 0 0 - 0.173 0.173 0.195 - - 0 - 0.58%
2021-05-31 0 0.172 0.172 0.199 - - 0 0 - 0.172 0.172 0.199 - - 0 - 0.00%
2021-05-28 0 0.172 0.172 0.199 0.172 0.172 120,000 20,640 0.1720 0.172 0.172 0.199 0.172 0.172 120,000 0.1720 0.00%
2021-05-27 0 0.172 0.165 0.194 0.172 0.172 6,000 1,032 0.1720 0.172 0.165 0.194 0.172 0.172 6,000 0.1720 0.00%
2021-05-26 0 0.172 0.165 0.192 - - 0 0 - 0.172 0.165 0.192 - - 0 - 0.00%
2021-05-25 0 0.172 0.172 0.199 - - 0 0 - 0.172 0.172 0.199 - - 0 - 0.00%
2021-05-24 0 0.172 0.150 0.199 - - 0 0 - 0.172 0.150 0.199 - - 0 - -2.82%
2021-05-21 0 0.177 0.177 0.194 0.175 0.175 12,000 2,100 0.1750 0.177 0.177 0.194 0.175 0.175 12,000 0.1750 1.14%
2021-05-20 0 0.175 0.175 0.198 0.175 0.175 102,000 17,850 0.1750 0.175 0.175 0.198 0.175 0.175 102,000 0.1750 0.00%
2021-05-18 0 0.175 0.175 0.182 - - 0 0 - 0.175 0.175 0.182 - - 0 - 0.00%
2021-05-17 0 0.175 0.175 0.182 0.175 0.175 72,000 12,600 0.1750 0.175 0.175 0.182 0.175 0.175 72,000 0.1750 -2.78%
2021-05-14 0 0.180 0.175 0.199 - - 0 0 - 0.180 0.175 0.199 - - 0 - 0.00%
2021-05-13 0 0.180 0.180 0.199 0.180 0.180 36,000 6,480 0.1800 0.180 0.180 0.199 0.180 0.180 36,000 0.1800 -1.10%
2021-05-12 0 0.182 0.180 0.200 - - 0 0 - 0.182 0.180 0.200 - - 0 - 0.00%
2021-05-11 0 0.182 0.180 0.203 0.182 0.182 6,000 1,092 0.1820 0.182 0.180 0.203 0.182 0.182 6,000 0.1820 1.11%
2021-05-10 0 0.180 0.180 0.203 0.180 0.180 6,000 1,080 0.1800 0.180 0.180 0.203 0.180 0.180 6,000 0.1800 0.00%
2021-05-07 0 0.180 0.180 0.208 0.180 0.185 162,000 29,880 0.1844 0.180 0.180 0.208 0.180 0.185 162,000 0.1844 -2.70%
2021-05-06 0 0.185 0.185 0.208 0.185 0.188 96,000 17,808 0.1855 0.185 0.185 0.208 0.185 0.188 96,000 0.1855 0.00%
2021-05-05 0 0.185 0.185 0.208 0.185 0.185 84,000 15,540 0.1850 0.185 0.185 0.208 0.185 0.185 84,000 0.1850 -4.15%
2021-05-04 0 0.193 0.186 0.195 0.193 0.195 18,000 3,486 0.1937 0.193 0.186 0.195 0.193 0.195 18,000 0.1937 0.00%
2021-05-03 0 0.193 0.190 0.208 - - 0 0 - 0.193 0.190 0.208 - - 0 - 0.00%
2021-04-30 0 0.193 0.193 0.205 - - 0 0 - 0.193 0.193 0.205 - - 0 - 1.58%
2021-04-29 0 0.190 0.183 0.205 0.190 0.190 18,000 3,420 0.1900 0.190 0.183 0.205 0.190 0.190 18,000 0.1900 0.00%
2021-04-28 0 0.190 0.190 0.200 - - 0 0 - 0.190 0.190 0.200 - - 0 - 1.06%
2021-04-27 0 0.188 0.188 0.209 - - 0 0 - 0.188 0.188 0.209 - - 0 - 1.62%
2021-04-26 0 0.185 0.185 0.199 - - 0 0 - 0.185 0.185 0.199 - - 0 - 1.65%
2021-04-23 0 0.182 0.182 0.199 - - 0 0 - 0.182 0.182 0.199 - - 0 - 1.11%
2021-04-22 0 0.180 0.180 0.199 0.180 0.180 6,000 1,080 0.1800 0.180 0.180 0.199 0.180 0.180 6,000 0.1800 0.00%
2021-04-21 0 0.180 0.180 0.200 0.180 0.183 12,000 2,178 0.1815 0.180 0.180 0.200 0.180 0.183 12,000 0.1815 -3.23%
2021-04-20 0 0.186 0.180 0.186 - - 0 0 - 0.186 0.180 0.186 - - 0 - 0.00%
2021-04-19 0 0.186 0.180 0.187 - - 0 0 - 0.186 0.180 0.187 - - 0 - -0.53%
2021-04-16 0 0.187 0.187 0.208 0.185 0.194 42,000 7,836 0.1866 0.187 0.187 0.208 0.185 0.194 42,000 0.1866 -3.61%
2021-04-15 0 0.194 0.185 0.194 0.200 0.200 18,000 3,564 0.1980 0.194 0.185 0.194 0.200 0.200 18,000 0.1980 -18.49%
2021-04-14 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2021-04-13 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - -0.42%
2021-04-12 0 0.239 0.186 0.239 0.239 0.250 342,000 83,034 0.2428 0.239 0.186 0.239 0.239 0.250 342,000 0.2428 11.16%
2021-04-09 0 0.215 0.188 0.240 - - 0 0 - 0.215 0.188 0.240 - - 0 - 0.00%
2021-04-08 0 0.215 0.180 0.215 0.214 0.215 48,000 10,284 0.2143 0.215 0.180 0.215 0.214 0.215 48,000 0.2143 13.16%
2021-04-07 0 0.190 0.179 - 0.185 0.190 120,000 22,740 0.1895 0.190 0.179 - 0.185 0.190 120,000 0.1895 5.56%
2021-04-01 0 0.180 0.164 0.185 - - 0 0 - 0.180 0.164 0.185 - - 0 - 0.00%
2021-03-31 0 0.180 0.162 0.185 0.164 0.184 1,584,000 283,788 0.1792 0.180 0.162 0.185 0.164 0.184 1,584,000 0.1792 0.00%
2021-03-30 0 0.180 0.170 0.185 - - 6,000 1,020 0.1700 0.180 0.170 0.185 - - 6,000 0.1700 0.00%
2021-03-29 0 0.180 0.171 0.185 - - 0 0 - 0.180 0.171 0.185 - - 0 - 0.00%
2021-03-26 0 0.180 0.180 0.188 0.171 0.172 138,000 23,622 0.1712 0.180 0.180 0.188 0.171 0.172 138,000 0.1712 -1.10%
2021-03-25 0 0.182 0.182 0.190 - - 0 0 - 0.182 0.182 0.190 - - 0 - 1.11%
2021-03-24 0 0.180 0.170 0.195 0.170 0.180 180,000 31,134 0.1730 0.180 0.170 0.195 0.170 0.180 180,000 0.1730 -5.26%
2021-03-23 0 0.190 0.150 0.200 - - 0 0 - 0.190 0.150 0.200 - - 0 - 0.00%
2021-03-22 0 0.190 0.180 0.200 - - 0 0 - 0.190 0.180 0.200 - - 0 - 0.00%
2021-03-19 0 0.190 0.185 0.195 0.190 0.190 42,000 7,980 0.1900 0.190 0.185 0.195 0.190 0.190 42,000 0.1900 2.70%
2021-03-18 0 0.185 0.185 0.190 - - 0 0 - 0.185 0.185 0.190 - - 0 - 1.09%
2021-03-17 0 0.183 0.180 0.190 0.183 0.183 12,000 2,196 0.1830 0.183 0.180 0.190 0.183 0.183 12,000 0.1830 0.00%
2021-03-16 0 0.183 0.183 0.190 - - 0 0 - 0.183 0.183 0.190 - - 0 - 1.67%
2021-03-15 0 0.180 0.170 0.190 - - 0 0 - 0.180 0.170 0.190 - - 0 - 0.00%
2021-03-12 0 0.180 0.151 0.196 0.178 0.190 552,000 100,260 0.1816 0.180 0.151 0.196 0.178 0.190 552,000 0.1816 -5.26%
2021-03-11 0 0.190 0.190 0.210 0.190 0.190 6,000 1,140 0.1900 0.190 0.190 0.210 0.190 0.190 6,000 0.1900 -9.52%
2021-03-10 0 0.210 0.190 0.210 - - 0 0 - 0.210 0.190 0.210 - - 0 - 0.00%
2021-03-09 0 0.210 0.190 0.225 - - 0 0 - 0.210 0.190 0.225 - - 0 - 0.00%
2021-03-08 0 0.210 0.186 0.235 - - 0 0 - 0.210 0.186 0.235 - - 0 - 0.00%
2021-03-05 0 0.210 0.186 0.235 - - 0 0 - 0.210 0.186 0.235 - - 0 - 0.00%
2021-03-04 0 0.210 0.186 0.235 - - 0 0 - 0.210 0.186 0.235 - - 0 - 0.00%
2021-03-03 0 0.210 0.186 0.230 - - 0 0 - 0.210 0.186 0.230 - - 0 - 0.00%
2021-03-02 0 0.210 0.190 - - - 0 0 - 0.210 0.190 - - - 0 - 0.00%
2021-03-01 0 0.210 0.200 - - - 0 0 - 0.210 0.200 - - - 0 - 0.00%
2021-02-26 0 0.210 0.210 0.245 0.210 0.210 30,000 6,300 0.2100 0.210 0.210 0.245 0.210 0.210 30,000 0.2100 0.00%
2021-02-25 0 0.210 0.210 0.235 0.210 0.250 192,000 44,100 0.2297 0.210 0.210 0.235 0.210 0.250 192,000 0.2297 -8.70%
2021-02-24 0 0.230 0.181 0.230 - - 0 0 - 0.230 0.181 0.230 - - 0 - -2.54%
2021-02-23 0 0.236 0.236 0.250 0.235 0.244 228,000 54,360 0.2384 0.236 0.236 0.250 0.235 0.244 228,000 0.2384 -2.07%
2021-02-22 0 0.241 0.202 0.241 0.220 0.244 270,000 62,880 0.2329 0.241 0.202 0.241 0.220 0.244 270,000 0.2329 0.42%
2021-02-19 0 0.240 0.191 0.240 - - 0 0 - 0.240 0.191 0.240 - - 0 - -3.61%
2021-02-18 0 0.249 0.210 0.249 0.183 0.250 954,000 206,310 0.2163 0.249 0.210 0.249 0.183 0.250 954,000 0.2163 25.13%
2021-02-17 0 0.199 0.196 - - - 0 0 - 0.199 0.196 - - - 0 - 0.00%
2021-02-16 0 0.199 0.183 0.225 0.181 0.200 276,000 51,348 0.1860 0.199 0.183 0.225 0.181 0.200 276,000 0.1860 -0.50%
2021-02-11 0 0.200 0.181 0.230 - - 0 0 - 0.200 0.181 0.230 - - 0 - 0.00%
2021-02-10 0 0.200 0.197 0.240 0.181 0.200 576,000 113,832 0.1976 0.200 0.197 0.240 0.181 0.200 576,000 0.1976 9.89%
2021-02-09 0 0.182 0.182 0.199 0.182 0.182 900,000 163,800 0.1820 0.182 0.182 0.199 0.182 0.182 900,000 0.1820 0.55%
2021-02-08 0 0.181 0.181 0.195 0.171 0.199 2,604,000 455,466 0.1749 0.181 0.181 0.195 0.171 0.199 2,604,000 0.1749 -9.05%
2021-02-05 0 0.199 0.181 0.199 0.199 0.200 96,000 19,122 0.1992 0.199 0.181 0.199 0.199 0.200 96,000 0.1992 -0.50%
2021-02-04 0 0.200 0.174 0.200 - - 0 0 - 0.200 0.174 0.200 - - 0 - 0.00%
2021-02-03 0 0.200 0.200 0.220 0.200 0.225 12,000 2,550 0.2125 0.200 0.200 0.220 0.200 0.225 12,000 0.2125 -11.11%
2021-02-02 0 0.225 0.201 0.225 - - 0 0 - 0.225 0.201 0.225 - - 0 - 0.00%
2021-02-01 0 0.225 - 0.225 0.230 0.230 18,000 4,140 0.2300 0.225 - 0.225 0.230 0.230 18,000 0.2300 -6.25%
2021-01-29 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -1.64%
2021-01-28 0 0.244 - 0.244 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
2021-01-27 0 0.244 - 0.244 - - 0 0 - 0.244 - 0.244 - - 0 - -0.81%
2021-01-26 0 0.246 - 0.246 - - 0 0 - 0.246 - 0.246 - - 0 - -1.60%
2021-01-25 0 0.250 - 0.250 0.220 0.250 234,000 52,410 0.2240 0.250 - 0.250 0.220 0.250 234,000 0.2240 8.70%
2021-01-22 0 0.230 0.230 0.240 0.230 0.230 102,000 23,460 0.2300 0.230 0.230 0.240 0.230 0.230 102,000 0.2300 -8.00%
2021-01-21 0 0.250 - 0.300 0.206 0.250 72,000 16,194 0.2249 0.250 - 0.300 0.206 0.250 72,000 0.2249 11.11%
2021-01-20 0 0.225 0.196 0.230 0.220 0.225 36,000 7,950 0.2208 0.225 0.196 0.230 0.220 0.225 36,000 0.2208 -2.17%
2021-01-19 0 0.230 0.171 0.280 0.188 0.240 144,000 30,552 0.2122 0.230 0.171 0.280 0.188 0.240 144,000 0.2122 22.34%
2021-01-18 0 0.188 0.176 0.190 0.188 0.190 68,000 12,762 0.1877 0.188 0.176 0.190 0.188 0.190 68,000 0.1877 -1.05%
2021-01-15 0 0.190 0.176 0.190 - - 0 0 - 0.190 0.176 0.190 - - 0 - 0.00%
2021-01-14 0 0.190 0.176 0.190 0.190 0.190 6,000 1,140 0.1900 0.190 0.176 0.190 0.190 0.190 6,000 0.1900 0.00%
2021-01-13 0 0.190 0.176 0.190 - - 0 0 - 0.190 0.176 0.190 - - 0 - 0.00%
2021-01-12 0 0.190 0.176 0.190 - - 0 0 - 0.190 0.176 0.190 - - 0 - 0.00%
2021-01-11 0 0.190 0.175 0.190 - - 0 0 - 0.190 0.175 0.190 - - 0 - 0.00%
2021-01-08 0 0.190 0.190 0.200 0.190 0.226 96,000 19,836 0.2066 0.190 0.190 0.200 0.190 0.226 96,000 0.2066 1.06%
2021-01-07 0 0.188 0.173 0.188 - - 0 0 - 0.188 0.173 0.188 - - 0 - 0.00%
2021-01-06 0 0.188 0.173 0.189 0.170 0.188 198,000 33,936 0.1714 0.188 0.173 0.189 0.170 0.188 198,000 0.1714 4.44%
2021-01-05 0 0.180 0.180 0.199 0.172 0.172 120,000 20,640 0.1720 0.180 0.180 0.199 0.172 0.172 120,000 0.1720 2.86%
2021-01-04 0 0.175 0.175 0.199 0.175 0.175 18,000 3,150 0.1750 0.175 0.175 0.199 0.175 0.175 18,000 0.1750 1.74%
2020-12-31 0 0.172 0.172 0.196 - - 0 0 - 0.172 0.172 0.196 - - 0 - 0.00%
2020-12-30 0 0.172 0.172 0.200 0.170 0.170 18,000 3,060 0.1700 0.172 0.172 0.200 0.170 0.170 18,000 0.1700 -2.27%
2020-12-29 0 0.176 - 0.200 - - 0 0 - 0.176 - 0.200 - - 0 - 0.00%
2020-12-28 0 0.176 0.176 0.200 - - 0 0 - 0.176 0.176 0.200 - - 0 - 0.00%
2020-12-24 0 0.176 0.160 0.200 - - 0 0 - 0.176 0.160 0.200 - - 0 - 0.00%
2020-12-23 0 0.176 0.176 0.210 0.168 0.214 390,000 69,252 0.1776 0.176 0.176 0.210 0.168 0.214 390,000 0.1776 3.53%
2020-12-22 0 0.170 0.155 0.170 - - 0 0 - 0.170 0.155 0.170 - - 0 - -2.86%
2020-12-21 0 0.175 - 0.175 0.174 0.175 48,000 8,394 0.1749 0.175 - 0.175 0.174 0.175 48,000 0.1749 2.34%
2020-12-18 0 0.171 - 0.190 - - 0 0 - 0.171 - 0.190 - - 0 - 0.00%
2020-12-17 0 0.171 0.171 0.190 - - 6,000 1,026 0.1710 0.171 0.171 0.190 - - 6,000 0.1710 0.00%
2020-12-16 0 0.171 0.171 0.179 - - 0 0 - 0.171 0.171 0.179 - - 0 - 0.00%
2020-12-15 0 0.171 - 0.179 - - 0 0 - 0.171 - 0.179 - - 0 - 0.00%
2020-12-14 0 0.171 0.170 0.179 - - 0 0 - 0.171 0.170 0.179 - - 0 - 0.00%
2020-12-11 0 0.171 0.171 0.177 0.170 0.171 72,000 12,258 0.1703 0.171 0.171 0.177 0.170 0.171 72,000 0.1703 -3.39%
2020-12-10 0 0.177 0.174 0.177 - - 0 0 - 0.177 0.174 0.177 - - 0 - -0.56%
2020-12-09 0 0.178 0.178 0.186 0.176 0.176 18,000 3,168 0.1760 0.178 0.178 0.186 0.176 0.176 18,000 0.1760 -5.32%
2020-12-08 0 0.188 0.175 0.188 - - 0 0 - 0.188 0.175 0.188 - - 0 - 0.00%
2020-12-07 0 0.188 0.180 0.200 - - 6,000 1,128 0.1880 0.188 0.180 0.200 - - 6,000 0.1880 0.00%
2020-12-04 0 0.188 0.177 0.197 - - 0 0 - 0.188 0.177 0.197 - - 0 - 0.00%
2020-12-03 0 0.188 0.175 0.197 0.170 0.188 108,000 19,050 0.1764 0.188 0.175 0.197 0.170 0.188 108,000 0.1764 -5.53%
2020-12-02 0 0.199 0.174 0.200 - - 0 0 - 0.199 0.174 0.200 - - 0 - 0.00%
2020-12-01 0 0.199 0.172 0.199 - - 0 0 - 0.199 0.172 0.199 - - 0 - 0.00%
2020-11-30 0 0.199 0.164 0.199 0.182 0.200 96,000 17,826 0.1857 0.199 0.164 0.199 0.182 0.200 96,000 0.1857 18.45%
2020-11-27 0 0.168 0.168 0.176 0.162 0.169 84,000 13,902 0.1655 0.168 0.168 0.176 0.162 0.169 84,000 0.1655 -6.67%
2020-11-26 0 0.180 0.176 0.179 0.176 0.182 162,000 29,154 0.1800 0.180 0.176 0.179 0.176 0.182 162,000 0.1800 -2.17%
2020-11-25 0 0.184 0.183 0.193 0.184 0.184 12,000 2,208 0.1840 0.184 0.183 0.193 0.184 0.184 12,000 0.1840 -8.00%
2020-11-24 0 0.200 0.182 0.200 0.180 0.200 48,000 8,874 0.1849 0.200 0.182 0.200 0.180 0.200 48,000 0.1849 14.29%
2020-11-23 0 0.175 0.175 0.184 0.175 0.175 60,000 10,500 0.1750 0.175 0.175 0.184 0.175 0.175 60,000 0.1750 -7.89%
2020-11-20 0 0.190 0.175 0.190 0.172 0.199 378,000 66,156 0.1750 0.190 0.175 0.190 0.172 0.199 378,000 0.1750 2.70%
2020-11-19 0 0.185 0.172 0.199 - - 0 0 - 0.185 0.172 0.199 - - 0 - 0.00%
2020-11-18 0 0.185 0.175 0.185 0.185 0.200 132,000 24,978 0.1892 0.185 0.175 0.185 0.185 0.200 132,000 0.1892 -7.50%
2020-11-17 0 0.200 0.200 0.202 0.200 0.200 24,000 4,800 0.2000 0.200 0.200 0.202 0.200 0.200 24,000 0.2000 -1.96%
2020-11-16 0 0.204 0.204 0.210 0.204 0.210 24,000 4,932 0.2055 0.204 0.204 0.210 0.204 0.210 24,000 0.2055 0.00%
2020-11-13 0 0.204 0.184 0.204 - - 0 0 - 0.204 0.184 0.204 - - 0 - 0.00%
2020-11-12 0 0.204 0.182 0.204 - - 0 0 - 0.204 0.182 0.204 - - 0 - 0.00%
2020-11-11 0 0.204 0.180 0.205 - - 0 0 - 0.204 0.180 0.205 - - 0 - 0.00%
2020-11-10 0 0.204 0.190 0.205 0.176 0.204 12,000 2,280 0.1900 0.204 0.190 0.205 0.176 0.204 12,000 0.1900 2.51%
2020-11-09 0 0.199 0.175 0.200 - - 0 0 - 0.199 0.175 0.200 - - 0 - 0.00%
2020-11-06 0 0.199 0.185 0.200 0.199 0.199 12,000 2,388 0.1990 0.199 0.185 0.200 0.199 0.199 12,000 0.1990 0.00%
2020-11-05 0 0.199 0.172 0.200 0.199 0.199 6,000 1,194 0.1990 0.199 0.172 0.200 0.199 0.199 6,000 0.1990 7.57%
2020-11-04 0 0.185 0.165 0.200 0.185 0.199 30,000 5,634 0.1878 0.185 0.165 0.200 0.185 0.199 30,000 0.1878 0.00%
2020-11-03 0 0.185 0.171 0.185 - - 0 0 - 0.185 0.171 0.185 - - 0 - 0.00%
2020-11-02 0 0.185 0.171 0.188 - - 0 0 - 0.185 0.171 0.188 - - 0 - 0.00%
2020-10-30 0 0.185 0.172 0.205 0.168 0.185 66,000 11,238 0.1703 0.185 0.172 0.205 0.168 0.185 66,000 0.1703 0.00%
2020-10-29 0 0.185 0.185 0.205 - - 0 0 - 0.185 0.185 0.205 - - 0 - 0.00%
2020-10-28 0 0.185 0.185 0.205 0.185 0.185 18,000 3,330 0.1850 0.185 0.185 0.205 0.185 0.185 18,000 0.1850 0.54%
2020-10-27 0 0.184 0.171 0.193 - - 0 0 - 0.184 0.171 0.193 - - 0 - 0.00%
2020-10-23 0 0.184 0.184 0.193 0.184 0.184 12,000 2,208 0.1840 0.184 0.184 0.193 0.184 0.184 12,000 0.1840 -6.12%
2020-10-22 0 0.196 0.184 0.196 0.198 0.199 18,000 3,570 0.1983 0.196 0.184 0.196 0.198 0.199 18,000 0.1983 3.70%
2020-10-21 0 0.189 - 0.196 - - 0 0 - 0.189 - 0.196 - - 0 - 0.00%
2020-10-20 0 0.189 0.156 0.198 - - 0 0 - 0.189 0.156 0.198 - - 0 - 0.00%
2020-10-19 0 0.189 0.173 0.189 - - 0 0 - 0.189 0.173 0.189 - - 0 - -0.53%
2020-10-16 0 0.190 0.180 0.199 0.190 0.191 18,000 3,426 0.1903 0.190 0.180 0.199 0.190 0.191 18,000 0.1903 -7.32%
2020-10-15 0 0.205 0.191 0.215 0.190 0.205 30,000 5,874 0.1958 0.205 0.191 0.215 0.190 0.205 30,000 0.1958 -1.44%
2020-10-14 0 0.208 0.185 0.209 0.188 0.250 378,000 82,476 0.2182 0.208 0.185 0.209 0.188 0.250 378,000 0.2182 4.00%
2020-10-12 0 0.200 0.168 0.200 - - 0 0 - 0.200 0.168 0.200 - - 0 - 0.00%
2020-10-09 0 0.200 0.169 0.200 - - 0 0 - 0.200 0.169 0.200 - - 0 - -2.44%
2020-10-08 0 0.205 0.170 0.205 - - 0 0 - 0.205 0.170 0.205 - - 0 - 0.00%
2020-10-07 0 0.205 0.195 0.205 0.170 0.205 30,000 5,520 0.1840 0.205 0.195 0.205 0.170 0.205 30,000 0.1840 13.89%
2020-10-06 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2020-10-05 0 0.180 - 0.190 - - 0 0 - 0.180 - 0.190 - - 0 - 0.00%
2020-09-30 0 0.180 0.165 0.200 - - 0 0 - 0.180 0.165 0.200 - - 0 - 0.00%
2020-09-29 0 0.180 0.165 0.180 - - 0 0 - 0.180 0.165 0.180 - - 0 - 0.00%
2020-09-28 0 0.180 0.165 0.185 - - 0 0 - 0.180 0.165 0.185 - - 0 - 0.00%
2020-09-25 0 0.180 0.165 0.200 - - 0 0 - 0.180 0.165 0.200 - - 0 - 0.00%
2020-09-24 0 0.180 0.160 0.203 - - 0 0 - 0.180 0.160 0.203 - - 0 - 0.00%
2020-09-23 0 0.180 0.170 0.180 0.180 0.180 210,000 37,800 0.1800 0.180 0.170 0.180 0.180 0.180 210,000 0.1800 -3.23%
2020-09-22 0 0.186 0.170 0.187 0.186 0.186 54,000 10,044 0.1860 0.186 0.170 0.187 0.186 0.186 54,000 0.1860 -0.53%
2020-09-21 0 0.187 0.171 0.187 - - 0 0 - 0.187 0.171 0.187 - - 0 - -1.06%
2020-09-18 0 0.189 0.170 0.224 - - 0 0 - 0.189 0.170 0.224 - - 0 - 0.00%
2020-09-17 0 0.189 0.170 0.214 - - 0 0 - 0.189 0.170 0.214 - - 0 - 0.00%
2020-09-16 0 0.189 0.171 0.190 0.164 0.189 24,000 4,182 0.1743 0.189 0.171 0.190 0.164 0.189 24,000 0.1743 0.00%
2020-09-15 0 0.189 0.175 0.189 0.175 0.192 72,000 13,542 0.1881 0.189 0.175 0.189 0.175 0.192 72,000 0.1881 -1.56%
2020-09-14 0 0.192 - 0.198 0.192 0.192 12,000 2,304 0.1920 0.192 - 0.198 0.192 0.192 12,000 0.1920 0.52%
2020-09-11 0 0.191 0.183 0.199 - - 0 0 - 0.191 0.183 0.199 - - 0 - 0.00%
2020-09-10 0 0.191 0.184 0.200 0.181 0.191 216,000 40,188 0.1861 0.191 0.184 0.200 0.181 0.191 216,000 0.1861 -6.37%
2020-09-09 0 0.204 0.185 0.199 - - 0 0 - 0.204 0.185 0.199 - - 0 - -0.49%
2020-09-08 0 0.205 0.180 0.205 0.182 0.205 48,000 9,150 0.1906 0.205 0.180 0.205 0.182 0.205 48,000 0.1906 -6.82%
2020-09-07 0 0.220 0.180 0.220 0.222 0.222 18,000 3,996 0.2220 0.220 0.180 0.220 0.222 0.222 18,000 0.2220 9.45%
2020-09-04 0 0.201 0.180 0.201 - - 0 0 - 0.201 0.180 0.201 - - 0 - -0.50%
2020-09-03 0 0.202 0.190 0.202 0.200 0.217 288,000 59,784 0.2076 0.202 0.190 0.202 0.200 0.217 288,000 0.2076 -6.91%
2020-09-02 0 0.217 - 0.227 0.210 0.225 102,000 22,494 0.2205 0.217 - 0.227 0.210 0.225 102,000 0.2205 -12.50%
2020-09-01 0 0.248 0.216 0.248 - - 0 0 - 0.248 0.216 0.248 - - 0 - -0.80%
2020-08-31 0 0.250 0.213 0.250 0.235 0.285 210,000 50,652 0.2412 0.250 0.213 0.250 0.235 0.285 210,000 0.2412 4.17%
2020-08-28 0 0.240 0.215 0.239 - - 0 0 - 0.240 0.215 0.239 - - 0 - -3.23%
2020-08-27 0 0.248 0.214 0.249 - - 0 0 - 0.248 0.214 0.249 - - 0 - 0.00%
2020-08-26 0 0.248 0.218 0.248 0.240 0.248 78,000 18,768 0.2406 0.248 0.218 0.248 0.240 0.248 78,000 0.2406 -0.80%
2020-08-25 0 0.250 0.210 0.265 0.200 0.290 282,000 64,728 0.2295 0.250 0.210 0.265 0.200 0.290 282,000 0.2295 0.00%
2020-08-24 0 0.250 0.200 0.250 - - 0 0 - 0.250 0.200 0.250 - - 0 - -1.96%
2020-08-21 0 0.255 0.204 0.260 - - 0 0 - 0.255 0.204 0.260 - - 0 - 0.00%
2020-08-20 0 0.255 0.204 0.255 - - 0 0 - 0.255 0.204 0.255 - - 0 - 0.00%
2020-08-19 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - -1.92%
2020-08-18 0 0.260 0.201 0.260 - - 0 0 - 0.260 0.201 0.260 - - 0 - -3.70%
2020-08-17 0 0.270 0.197 0.270 0.220 0.270 264,000 63,870 0.2419 0.270 0.197 0.270 0.220 0.270 264,000 0.2419 16.38%
2020-08-14 0 0.232 0.197 0.230 - - 0 0 - 0.232 0.197 0.230 - - 0 - -0.43%
2020-08-13 0 0.233 0.195 0.233 0.199 0.250 222,000 49,638 0.2236 0.233 0.195 0.233 0.199 0.250 222,000 0.2236 16.50%
2020-08-12 0 0.200 0.200 0.205 0.185 0.192 18,000 3,408 0.1893 0.200 0.200 0.205 0.185 0.192 18,000 0.1893 -2.44%
2020-08-11 0 0.205 0.193 0.205 - - 0 0 - 0.205 0.193 0.205 - - 0 - 0.00%
2020-08-10 0 0.205 0.195 0.205 - - 0 0 - 0.205 0.195 0.205 - - 0 - 0.00%
2020-08-07 0 0.205 0.195 0.205 0.205 0.205 60,000 12,300 0.2050 0.205 0.195 0.205 0.205 0.205 60,000 0.2050 0.00%
2020-08-06 0 0.205 0.191 0.205 0.205 0.205 84,000 17,220 0.2050 0.205 0.191 0.205 0.205 0.205 84,000 0.2050 -0.97%
2020-08-05 0 0.207 0.195 0.207 0.207 0.207 36,000 7,452 0.2070 0.207 0.195 0.207 0.207 0.207 36,000 0.2070 -0.48%
2020-08-04 0 0.208 0.198 0.250 - - 0 0 - 0.208 0.198 0.250 - - 0 - 0.00%
2020-08-03 0 0.208 0.198 0.360 - - 0 0 - 0.208 0.198 0.360 - - 0 - 0.00%
2020-07-31 0 0.208 0.196 0.208 - - 0 0 - 0.208 0.196 0.208 - - 0 - -0.95%
2020-07-30 0 0.210 0.200 0.370 0.210 0.210 6,000 1,260 0.2100 0.210 0.200 0.370 0.210 0.210 6,000 0.2100 7.69%
2020-07-29 0 0.195 0.194 0.210 0.191 0.191 6,000 1,146 0.1910 0.195 0.194 0.210 0.191 0.191 6,000 0.1910 -7.14%
2020-07-28 0 0.210 0.192 0.300 0.196 0.210 12,000 2,436 0.2030 0.210 0.192 0.300 0.196 0.210 12,000 0.2030 0.00%
2020-07-27 0 0.210 0.195 0.300 - - 0 0 - 0.210 0.195 0.300 - - 0 - 0.00%
2020-07-24 0 0.210 0.193 0.280 0.210 0.210 6,000 1,260 0.2100 0.210 0.193 0.280 0.210 0.210 6,000 0.2100 7.69%
2020-07-23 0 0.195 0.195 0.210 0.195 0.195 84,000 16,380 0.1950 0.195 0.195 0.210 0.195 0.195 84,000 0.1950 -2.99%
2020-07-22 0 0.201 0.192 0.201 0.191 0.201 84,000 16,482 0.1962 0.201 0.192 0.201 0.191 0.201 84,000 0.1962 -1.95%
2020-07-21 0 0.205 0.197 0.230 - - 0 0 - 0.205 0.197 0.230 - - 0 - 0.00%
2020-07-20 0 0.205 0.196 0.230 0.199 0.205 18,000 3,654 0.2030 0.205 0.196 0.230 0.199 0.205 18,000 0.2030 0.99%
2020-07-17 0 0.203 0.197 0.203 0.197 0.205 264,000 54,060 0.2048 0.203 0.197 0.203 0.197 0.205 264,000 0.2048 -0.98%
2020-07-16 0 0.205 0.197 0.205 0.206 0.206 30,000 6,180 0.2060 0.205 0.197 0.205 0.206 0.206 30,000 0.2060 -1.44%
2020-07-15 0 0.208 0.195 0.208 0.209 0.209 6,000 1,254 0.2090 0.208 0.195 0.208 0.209 0.209 6,000 0.2090 1.96%
2020-07-14 0 0.204 0.194 0.204 0.195 0.205 36,000 7,188 0.1997 0.204 0.194 0.204 0.195 0.205 36,000 0.1997 -3.32%
2020-07-13 0 0.211 0.210 0.250 0.181 0.211 84,000 16,284 0.1939 0.211 0.210 0.250 0.181 0.211 84,000 0.1939 8.76%
2020-07-10 0 0.194 0.194 0.195 0.194 0.194 24,000 4,638 0.1933 0.194 0.194 0.195 0.194 0.194 24,000 0.1933 -2.51%
2020-07-09 0 0.199 0.193 0.203 0.199 0.204 126,000 25,224 0.2002 0.199 0.193 0.203 0.199 0.204 126,000 0.2002 -5.24%
2020-07-08 0 0.210 0.199 0.210 0.210 0.210 18,000 3,780 0.2100 0.210 0.199 0.210 0.210 0.210 18,000 0.2100 0.00%
2020-07-07 0 0.210 0.210 0.270 0.196 0.220 120,000 24,312 0.2026 0.210 0.210 0.270 0.196 0.220 120,000 0.2026 2.44%
2020-07-06 0 0.205 0.194 0.208 0.190 0.208 306,000 60,630 0.1981 0.205 0.194 0.208 0.190 0.208 306,000 0.1981 -1.44%
2020-07-03 0 0.208 0.193 0.208 0.190 0.208 126,000 24,456 0.1941 0.208 0.193 0.208 0.190 0.208 126,000 0.1941 -0.48%
2020-07-02 0 0.209 0.190 0.209 0.209 0.209 6,000 1,254 0.2090 0.209 0.190 0.209 0.209 0.209 6,000 0.2090 -0.48%
2020-06-30 0 0.210 0.191 0.210 - - 0 0 - 0.210 0.191 0.210 - - 0 - 0.00%
2020-06-29 0 0.210 0.192 0.250 - - 0 0 - 0.210 0.192 0.250 - - 0 - 0.00%
2020-06-26 0 0.210 0.192 0.210 - - 0 0 - 0.210 0.192 0.210 - - 0 - 0.00%
2020-06-24 0 0.210 0.195 0.360 0.190 0.210 18,000 3,546 0.1970 0.210 0.195 0.360 0.190 0.210 18,000 0.1970 0.00%
2020-06-23 0 0.210 0.195 0.210 - - 0 0 - 0.210 0.195 0.210 - - 0 - 0.00%
2020-06-22 0 0.210 0.210 0.300 0.186 0.210 42,000 8,388 0.1997 0.210 0.210 0.300 0.186 0.210 42,000 0.1997 0.00%
2020-06-19 0 0.210 0.183 0.210 0.180 0.210 90,000 17,316 0.1924 0.210 0.183 0.210 0.180 0.210 90,000 0.1924 0.00%
2020-06-18 0 0.210 0.184 0.210 - - 0 0 - 0.210 0.184 0.210 - - 0 - 0.00%
2020-06-17 0 0.210 0.190 0.220 - - 0 0 - 0.210 0.190 0.220 - - 0 - 0.00%
2020-06-16 0 0.210 0.185 0.275 - - 0 0 - 0.210 0.185 0.275 - - 0 - 0.00%
2020-06-15 0 0.210 0.184 0.280 - - 0 0 - 0.210 0.184 0.280 - - 0 - 0.00%
2020-06-12 0 0.210 0.180 0.210 - - 0 0 - 0.210 0.180 0.210 - - 0 - 0.00%
2020-06-11 0 0.210 0.210 0.220 0.200 0.220 300,000 62,316 0.2077 0.210 0.210 0.220 0.200 0.220 300,000 0.2077 3.45%
2020-06-10 0 0.203 0.185 0.203 0.189 0.210 12,000 2,394 0.1995 0.203 0.185 0.203 0.189 0.210 12,000 0.1995 -3.33%
2020-06-09 0 0.210 0.183 0.220 - - 0 0 - 0.210 0.183 0.220 - - 0 - 0.00%
2020-06-08 0 0.210 0.180 0.210 0.200 0.210 24,000 4,860 0.2025 0.210 0.180 0.210 0.200 0.210 24,000 0.2025 5.00%
2020-06-05 0 0.200 0.210 0.240 0.190 0.190 60,000 11,400 0.1900 0.200 0.210 0.240 0.190 0.190 60,000 0.1900 -4.76%
2020-06-04 0 0.210 0.183 0.220 0.173 0.210 18,000 3,336 0.1853 0.210 0.183 0.220 0.173 0.210 18,000 0.1853 -1.87%
2020-06-03 0 0.214 0.170 0.214 0.214 0.214 12,000 2,568 0.2140 0.214 0.170 0.214 0.214 0.214 12,000 0.2140 -0.47%
2020-06-02 0 0.215 0.215 0.229 0.196 0.215 666,000 142,254 0.2136 0.215 0.215 0.229 0.196 0.215 666,000 0.2136 9.14%
2020-06-01 0 0.197 0.164 0.197 0.160 0.199 108,000 20,568 0.1904 0.197 0.164 0.197 0.160 0.199 108,000 0.1904 15.20%
2020-05-29 0 0.171 0.170 0.212 0.171 0.171 6,000 1,026 0.1710 0.171 0.170 0.212 0.171 0.171 6,000 0.1710 -19.34%
2020-05-28 0 0.212 0.166 0.212 0.164 0.213 18,000 3,246 0.1803 0.212 0.166 0.212 0.164 0.213 18,000 0.1803 -0.47%
2020-05-27 0 0.213 0.199 0.213 - - 0 0 - 0.213 0.199 0.213 - - 0 - 0.00%
2020-05-26 0 0.213 0.213 0.250 0.196 0.213 12,000 2,454 0.2045 0.213 0.213 0.250 0.196 0.213 12,000 0.2045 0.00%
2020-05-25 0 0.213 0.168 0.265 - - 0 0 - 0.213 0.168 0.265 - - 0 - 0.00%
2020-05-22 0 0.213 0.181 0.213 0.176 0.215 318,000 67,890 0.2135 0.213 0.181 0.213 0.176 0.215 318,000 0.2135 -2.74%
2020-05-21 0 0.219 0.219 0.255 0.154 0.219 66,000 14,058 0.2130 0.219 0.219 0.255 0.154 0.219 66,000 0.2130 0.00%
2020-05-20 0 0.219 0.199 0.219 - - 0 0 - 0.219 0.199 0.219 - - 0 - 0.00%
2020-05-19 0 0.219 0.219 0.250 0.219 0.231 444,000 101,808 0.2293 0.219 0.219 0.250 0.219 0.231 444,000 0.2293 -5.60%
2020-05-18 0 0.232 0.219 0.232 0.232 0.232 12,000 2,784 0.2320 0.232 0.219 0.232 0.232 0.232 12,000 0.2320 -3.33%
2020-05-15 0 0.240 0.215 0.234 0.218 0.265 174,000 38,970 0.2240 0.240 0.215 0.234 0.218 0.265 174,000 0.2240 9.09%
2020-05-14 0 0.220 0.220 0.265 - - 0 0 - 0.220 0.220 0.265 - - 0 - 0.00%
2020-05-13 0 0.220 0.220 0.265 0.220 0.290 168,000 42,312 0.2519 0.220 0.220 0.265 0.220 0.290 168,000 0.2519 9.45%
2020-05-12 0 0.201 0.201 0.275 0.190 0.201 24,000 4,692 0.1955 0.201 0.201 0.275 0.190 0.201 24,000 0.1955 -22.69%
2020-05-11 0 0.260 0.186 0.260 - - 0 0 - 0.260 0.186 0.260 - - 0 - 0.00%
2020-05-08 0 0.260 0.178 0.260 - - 0 0 - 0.260 0.178 0.260 - - 0 - 0.00%
2020-05-07 0 0.260 0.181 0.260 - - 0 0 - 0.260 0.181 0.260 - - 0 - -3.70%
2020-05-06 0 0.270 0.207 0.270 - - 0 0 - 0.270 0.207 0.270 - - 0 - -1.82%
2020-05-05 0 0.275 0.196 0.275 0.275 0.275 12,000 3,300 0.2750 0.275 0.196 0.275 0.275 0.275 12,000 0.2750 -1.79%
2020-05-04 0 0.280 0.216 0.285 - - 0 0 - 0.280 0.216 0.285 - - 0 - 0.00%
2020-04-29 0 0.280 0.216 0.280 0.280 0.280 6,000 1,680 0.2800 0.280 0.216 0.280 0.280 0.280 6,000 0.2800 0.00%
2020-04-28 0 0.280 0.216 0.280 0.280 0.280 90,000 25,200 0.2800 0.280 0.216 0.280 0.280 0.280 90,000 0.2800 1.82%
2020-04-27 0 0.275 0.216 0.275 0.280 0.280 60,000 16,800 0.2800 0.275 0.216 0.275 0.280 0.280 60,000 0.2800 -3.51%
2020-04-24 0 0.285 0.280 0.285 0.285 0.380 90,000 27,840 0.3093 0.285 0.280 0.285 0.285 0.380 90,000 0.3093 -25.00%
2020-04-23 0 0.380 0.181 0.380 0.250 0.380 72,000 20,820 0.2892 0.380 0.181 0.380 0.250 0.380 72,000 0.2892 52.00%
2020-04-22 0 0.250 0.201 0.250 - - 0 0 - 0.250 0.201 0.250 - - 0 - 0.00%
2020-04-21 0 0.250 0.180 0.250 - - 0 0 - 0.250 0.180 0.250 - - 0 - 0.00%
2020-04-20 0 0.250 0.203 0.250 - - 0 0 - 0.250 0.203 0.250 - - 0 - -5.66%
2020-04-17 0 0.265 0.155 0.265 - - 0 0 - 0.265 0.155 0.265 - - 0 - -5.36%
2020-04-16 0 0.280 0.155 0.280 0.210 0.280 48,000 10,500 0.2188 0.280 0.155 0.280 0.210 0.280 48,000 0.2188 56.42%
2020-04-15 0 0.179 0.155 0.210 - - 0 0 - 0.179 0.155 0.210 - - 0 - 0.00%
2020-04-14 0 0.179 0.175 0.179 - - 24,000 4,200 0.1750 0.179 0.175 0.179 - - 24,000 0.1750 -0.56%
2020-04-09 0 0.180 0.170 0.180 - - 0 0 - 0.180 0.170 0.180 - - 0 - 0.00%
2020-04-08 0 0.180 0.150 0.180 - - 0 0 - 0.180 0.150 0.180 - - 0 - 0.00%
2020-04-07 0 0.180 0.170 0.180 0.155 0.180 72,000 11,460 0.1592 0.180 0.170 0.180 0.155 0.180 72,000 0.1592 5.88%
2020-04-06 0 0.170 0.170 0.180 - - 0 0 - 0.170 0.170 0.180 - - 0 - 0.00%
2020-04-03 0 0.170 0.160 0.200 0.170 0.170 6,000 1,020 0.1700 0.170 0.160 0.200 0.170 0.170 6,000 0.1700 -5.56%
2020-04-02 0 0.180 0.150 0.200 0.180 0.181 42,000 7,572 0.1803 0.180 0.150 0.200 0.180 0.181 42,000 0.1803 0.00%
2020-04-01 0 0.180 0.170 0.190 0.180 0.180 6,000 1,080 0.1800 0.180 0.170 0.190 0.180 0.180 6,000 0.1800 -10.00%
2020-03-31 0 0.200 0.180 0.200 0.141 0.220 66,000 12,162 0.1843 0.200 0.180 0.200 0.141 0.220 66,000 0.1843 11.11%
2020-03-30 0 0.180 0.140 0.220 - - 0 0 - 0.180 0.140 0.220 - - 0 - 0.00%
2020-03-27 0 0.180 0.120 0.180 - - 0 0 - 0.180 0.120 0.180 - - 0 - 0.00%
2020-03-26 0 0.180 0.130 0.230 - - 0 0 - 0.180 0.130 0.230 - - 0 - 0.00%
2020-03-25 0 0.180 0.180 0.230 0.180 0.180 6,000 1,080 0.1800 0.180 0.180 0.230 0.180 0.180 6,000 0.1800 0.00%
2020-03-24 0 0.180 0.180 0.200 0.170 0.200 174,000 29,844 0.1715 0.180 0.180 0.200 0.170 0.200 174,000 0.1715 -5.26%
2020-03-23 0 0.190 0.150 0.190 - - 0 0 - 0.190 0.150 0.190 - - 0 - -12.04%
2020-03-20 0 0.216 0.185 0.216 - - 0 0 - 0.216 0.185 0.216 - - 0 - -0.92%
2020-03-19 0 0.218 0.180 0.219 0.179 0.218 198,000 36,912 0.1864 0.218 0.180 0.219 0.179 0.218 198,000 0.1864 -0.46%
2020-03-18 0 0.219 0.200 0.219 0.200 0.219 72,000 15,540 0.2158 0.219 0.200 0.219 0.200 0.219 72,000 0.2158 -0.45%
2020-03-17 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - -0.45%
2020-03-16 0 0.221 0.221 0.243 - - 0 0 - 0.221 0.221 0.243 - - 0 - 0.00%
2020-03-13 0 0.221 0.221 0.244 0.221 0.221 48,000 10,608 0.2210 0.221 0.221 0.244 0.221 0.221 48,000 0.2210 -1.78%
2020-03-12 0 0.225 0.225 0.235 0.225 0.225 78,000 17,550 0.2250 0.225 0.225 0.235 0.225 0.225 78,000 0.2250 0.00%
2020-03-11 0 0.225 0.225 0.235 0.225 0.225 12,000 2,700 0.2250 0.225 0.225 0.235 0.225 0.225 12,000 0.2250 -0.88%
2020-03-10 0 0.227 0.210 0.227 - - 0 0 - 0.227 0.210 0.227 - - 0 - -1.30%
2020-03-09 0 0.230 0.215 0.229 0.230 0.230 6,000 1,380 0.2300 0.230 0.215 0.229 0.230 0.230 6,000 0.2300 -4.17%
2020-03-06 0 0.240 0.230 0.245 0.240 0.255 504,000 123,720 0.2455 0.240 0.230 0.245 0.240 0.255 504,000 0.2455 -4.00%
2020-03-05 0 0.250 0.250 0.265 0.250 0.250 18,000 4,500 0.2500 0.250 0.250 0.265 0.250 0.250 18,000 0.2500 0.00%
2020-03-04 0 0.250 0.250 0.255 0.250 0.265 228,000 58,920 0.2584 0.250 0.250 0.255 0.250 0.265 228,000 0.2584 -5.66%
2020-03-03 0 0.265 0.260 0.265 - - 0 0 - 0.265 0.260 0.265 - - 0 - 0.00%
2020-03-02 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - 0.00%
2020-02-28 0 0.265 0.260 0.280 - - 0 0 - 0.265 0.260 0.280 - - 0 - 0.00%
2020-02-27 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2020-02-26 0 0.265 0.260 0.265 0.265 0.265 6,000 1,590 0.2650 0.265 0.260 0.265 0.265 0.265 6,000 0.2650 0.00%
2020-02-25 0 0.265 0.265 0.280 0.265 0.265 12,000 3,180 0.2650 0.265 0.265 0.280 0.265 0.265 12,000 0.2650 3.92%
2020-02-24 0 0.255 0.255 0.280 - - 0 0 - 0.255 0.255 0.280 - - 0 - 0.00%
2020-02-21 0 0.255 0.255 0.280 0.255 0.255 96,000 24,480 0.2550 0.255 0.255 0.280 0.255 0.255 96,000 0.2550 0.00%
2020-02-20 0 0.255 0.250 0.260 0.255 0.260 30,000 7,680 0.2560 0.255 0.250 0.260 0.255 0.260 30,000 0.2560 -3.77%
2020-02-19 0 0.265 0.265 0.280 0.260 0.260 12,000 3,120 0.2600 0.265 0.265 0.280 0.260 0.260 12,000 0.2600 3.92%
2020-02-18 0 0.255 0.255 0.280 0.255 0.255 6,000 1,530 0.2550 0.255 0.255 0.280 0.255 0.255 6,000 0.2550 -3.77%
2020-02-17 0 0.265 0.260 0.285 0.265 0.300 30,000 8,520 0.2840 0.265 0.260 0.285 0.265 0.300 30,000 0.2840 -5.36%
2020-02-14 0 0.280 0.270 0.285 0.280 0.290 12,000 3,420 0.2850 0.280 0.270 0.285 0.280 0.290 12,000 0.2850 -1.75%
2020-02-13 0 0.285 0.270 0.285 0.270 0.290 210,000 57,090 0.2719 0.285 0.270 0.285 0.270 0.290 210,000 0.2719 3.64%
2020-02-12 0 0.275 0.270 0.285 0.275 0.275 48,000 13,200 0.2750 0.275 0.270 0.285 0.275 0.275 48,000 0.2750 -3.51%
2020-02-11 0 0.285 0.270 0.285 0.250 0.285 204,000 51,450 0.2522 0.285 0.270 0.285 0.250 0.285 204,000 0.2522 -1.72%
2020-02-10 0 0.290 0.255 0.290 0.241 0.290 438,000 109,920 0.2510 0.290 0.255 0.290 0.241 0.290 438,000 0.2510 7.41%
2020-02-07 0 0.270 0.265 0.290 - - 0 0 - 0.270 0.265 0.290 - - 0 - 0.00%
2020-02-06 0 0.270 0.270 0.285 0.270 0.275 30,000 8,160 0.2720 0.270 0.270 0.285 0.270 0.275 30,000 0.2720 -8.47%
2020-02-05 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2020-02-04 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - -1.67%
2020-02-03 0 0.300 0.280 0.300 0.250 0.300 156,000 42,690 0.2737 0.300 0.280 0.300 0.250 0.300 156,000 0.2737 0.00%
2020-01-31 0 0.300 0.280 0.300 0.270 0.300 24,000 6,990 0.2913 0.300 0.280 0.300 0.270 0.300 24,000 0.2913 3.45%
2020-01-30 0 0.290 0.275 0.300 0.265 0.290 78,000 22,140 0.2838 0.290 0.275 0.300 0.265 0.290 78,000 0.2838 0.00%
2020-01-29 0 0.290 0.265 0.310 0.250 0.310 156,000 44,010 0.2821 0.290 0.265 0.310 0.250 0.310 156,000 0.2821 -10.77%
2020-01-24 0 0.325 0.280 0.330 - - 0 0 - 0.325 0.280 0.330 - - 0 - 0.00%
2020-01-23 0 0.325 0.280 0.325 0.300 0.325 30,000 9,540 0.3180 0.325 0.280 0.325 0.300 0.325 30,000 0.3180 -2.99%
2020-01-22 0 0.335 0.285 0.335 0.295 0.335 498,000 154,620 0.3105 0.335 0.285 0.335 0.295 0.335 498,000 0.3105 15.52%
2020-01-21 0 0.290 0.295 0.320 0.265 0.320 30,000 8,730 0.2910 0.290 0.295 0.320 0.265 0.320 30,000 0.2910 0.00%
2020-01-20 0 0.290 0.290 0.310 0.280 0.305 156,000 46,590 0.2987 0.290 0.290 0.310 0.280 0.305 156,000 0.2987 -3.33%
2020-01-17 0 0.300 0.300 0.325 0.295 0.305 18,000 5,370 0.2983 0.300 0.300 0.325 0.295 0.305 18,000 0.2983 -13.04%
2020-01-16 0 0.345 0.310 0.345 0.305 0.345 18,000 5,940 0.3300 0.345 0.310 0.345 0.305 0.345 18,000 0.3300 0.00%
2020-01-15 0 0.345 0.310 0.345 0.290 0.350 756,000 232,980 0.3082 0.345 0.310 0.345 0.290 0.350 756,000 0.3082 -8.00%
2020-01-14 0 0.375 0.290 0.375 - - 0 0 - 0.375 0.290 0.375 - - 0 - -1.32%
2020-01-13 0 0.380 0.290 0.380 0.380 0.410 60,000 23,160 0.3860 0.380 0.290 0.380 0.380 0.410 60,000 0.3860 0.00%
2020-01-10 0 0.380 0.290 0.380 0.360 0.380 108,000 39,720 0.3678 0.380 0.290 0.380 0.360 0.380 108,000 0.3678 1.33%
2020-01-09 0 0.375 0.290 0.375 0.315 0.380 78,000 26,340 0.3377 0.375 0.290 0.375 0.315 0.380 78,000 0.3377 17.19%
2020-01-08 0 0.320 0.285 0.320 0.320 0.320 18,000 5,760 0.3200 0.320 0.285 0.320 0.320 0.320 18,000 0.3200 0.00%
2020-01-07 0 0.320 0.280 0.340 0.270 0.340 126,000 37,800 0.3000 0.320 0.280 0.340 0.270 0.340 126,000 0.3000 1.59%
2020-01-06 0 0.315 0.270 0.315 0.320 0.380 18,000 6,120 0.3400 0.315 0.270 0.315 0.320 0.380 18,000 0.3400 -1.56%
2020-01-03 0 0.320 0.285 0.320 0.290 0.380 96,000 31,590 0.3291 0.320 0.285 0.320 0.290 0.380 96,000 0.3291 20.75%
2020-01-02 0 0.265 0.260 0.280 0.265 0.265 84,000 22,260 0.2650 0.265 0.260 0.280 0.265 0.265 84,000 0.2650 -14.52%
2019-12-31 0 0.310 0.250 0.310 0.310 0.310 258,000 79,980 0.3100 0.310 0.250 0.310 0.310 0.310 258,000 0.3100 -1.59%
2019-12-30 0 0.315 0.285 0.315 0.265 0.315 66,000 18,660 0.2827 0.315 0.285 0.315 0.265 0.315 66,000 0.2827 -17.11%
2019-12-27 0 0.380 0.119 0.380 0.400 0.405 12,000 4,830 0.4025 0.380 0.119 0.380 0.400 0.405 12,000 0.4025 10.14%
2019-12-24 0 0.345 0.220 0.345 - - 0 0 - 0.345 0.220 0.345 - - 0 - -1.43%
2019-12-23 0 0.350 0.220 0.350 - - 0 0 - 0.350 0.220 0.350 - - 0 - 0.00%
2019-12-20 0 0.350 0.230 0.350 0.355 0.360 12,000 4,290 0.3575 0.350 0.230 0.350 0.355 0.360 12,000 0.3575 6.06%
2019-12-19 0 0.330 0.242 0.330 - - 0 0 - 0.330 0.242 0.330 - - 0 - 0.00%
2019-12-18 0 0.330 0.230 0.330 - - 0 0 - 0.330 0.230 0.330 - - 0 - -2.94%
2019-12-17 0 0.340 0.230 0.340 0.290 0.340 42,000 12,960 0.3086 0.340 0.230 0.340 0.290 0.340 42,000 0.3086 0.00%
2019-12-16 0 0.340 - 0.340 0.340 0.340 18,000 6,120 0.3400 0.340 - 0.340 0.340 0.340 18,000 0.3400 -2.86%
2019-12-13 0 0.350 - 0.350 0.340 0.380 180,000 61,890 0.3438 0.350 - 0.350 0.340 0.380 180,000 0.3438 2.94%
2019-12-12 0 0.340 0.240 0.340 0.340 0.340 12,000 4,080 0.3400 0.340 0.240 0.340 0.340 0.340 12,000 0.3400 -1.45%
2019-12-11 0 0.345 0.250 0.345 - - 0 0 - 0.345 0.250 0.345 - - 0 - 0.00%
2019-12-10 0 0.345 0.345 0.360 0.265 0.350 174,000 53,250 0.3060 0.345 0.345 0.360 0.265 0.350 174,000 0.3060 38.00%
2019-12-09 0 0.250 0.250 0.300 0.250 0.380 42,000 12,780 0.3043 0.250 0.250 0.300 0.250 0.380 42,000 0.3043 -21.87%
2019-12-06 0 0.320 0.220 0.320 0.270 0.380 18,000 5,520 0.3067 0.320 0.220 0.320 0.270 0.380 18,000 0.3067 33.33%
2019-12-05 0 0.240 0.205 0.250 0.201 0.240 162,000 38,040 0.2348 0.240 0.205 0.250 0.201 0.240 162,000 0.2348 14.29%
2019-12-04 0 0.210 0.191 0.210 - - 0 0 - 0.210 0.191 0.210 - - 0 - 0.00%
2019-12-03 0 0.210 - 0.238 - - 0 0 - 0.210 - 0.238 - - 0 - 0.00%
2019-12-02 0 0.210 - 0.238 - - 0 0 - 0.210 - 0.238 - - 0 - 0.00%
2019-11-29 0 0.210 - 0.238 - - 0 0 - 0.210 - 0.238 - - 0 - 0.00%
2019-11-28 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2019-11-27 0 0.210 - 0.210 0.210 0.210 30,000 6,300 0.2100 0.210 - 0.210 0.210 0.210 30,000 0.2100 5.00%
2019-11-26 0 0.200 0.200 0.210 0.200 0.201 42,000 8,406 0.2001 0.200 0.200 0.210 0.200 0.201 42,000 0.2001 0.00%
2019-11-25 0 0.200 - 0.236 - - 0 0 - 0.200 - 0.236 - - 0 - 0.00%
2019-11-22 0 0.200 0.181 0.220 0.181 0.200 66,000 12,618 0.1912 0.200 0.181 0.220 0.181 0.200 66,000 0.1912 -5.66%
2019-11-21 0 0.212 - 0.212 - - 0 0 - 0.212 - 0.212 - - 0 - -0.93%
2019-11-20 0 0.214 - 0.214 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2019-11-19 0 0.214 - 0.214 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2019-11-18 0 0.214 0.191 0.218 - - 0 0 - 0.214 0.191 0.218 - - 0 - 0.00%
2019-11-15 0 0.214 0.196 0.218 - - 0 0 - 0.214 0.196 0.218 - - 0 - 0.00%
2019-11-14 0 0.214 0.195 0.214 - - 0 0 - 0.214 0.195 0.214 - - 0 - 0.00%
2019-11-13 0 0.214 0.199 0.214 0.209 0.214 12,000 2,538 0.2115 0.214 0.199 0.214 0.209 0.214 12,000 0.2115 0.00%
2019-11-12 0 0.214 0.206 0.214 0.204 0.225 66,000 13,758 0.2085 0.214 0.206 0.214 0.204 0.225 66,000 0.2085 -4.89%
2019-11-11 0 0.225 0.215 0.229 - - 0 0 - 0.225 0.215 0.229 - - 0 - 0.00%
2019-11-08 0 0.225 0.215 0.229 0.225 0.225 54,000 12,150 0.2250 0.225 0.215 0.229 0.225 0.225 54,000 0.2250 -1.32%
2019-11-07 0 0.228 0.215 0.228 - - 0 0 - 0.228 0.215 0.228 - - 0 - -1.72%
2019-11-06 0 0.232 0.215 0.232 - - 0 0 - 0.232 0.215 0.232 - - 0 - -0.85%
2019-11-05 0 0.234 0.215 0.235 0.215 0.235 30,000 6,570 0.2190 0.234 0.215 0.235 0.215 0.235 30,000 0.2190 2.18%
2019-11-04 0 0.229 0.215 0.229 0.215 0.230 54,000 11,976 0.2218 0.229 0.215 0.229 0.215 0.230 54,000 0.2218 -0.43%
2019-11-01 0 0.230 0.218 0.230 0.232 0.255 48,000 11,274 0.2349 0.230 0.218 0.230 0.232 0.255 48,000 0.2349 -0.86%
2019-10-31 0 0.232 0.216 0.232 0.225 0.233 78,000 17,598 0.2256 0.232 0.216 0.232 0.225 0.233 78,000 0.2256 3.11%
2019-10-30 0 0.225 0.221 0.245 0.221 0.250 420,000 95,292 0.2269 0.225 0.221 0.245 0.221 0.250 420,000 0.2269 -27.42%
2019-10-29 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - -1.59%
2019-10-28 0 0.315 0.295 0.315 0.250 0.395 372,000 116,370 0.3128 0.315 0.295 0.315 0.250 0.395 372,000 0.3128 36.96%
2019-10-25 0 0.230 - 0.290 - - 0 0 - 0.230 - 0.290 - - 0 - 0.00%
2019-10-24 0 0.230 - 0.290 - - 0 0 - 0.230 - 0.290 - - 0 - 0.00%
2019-10-23 0 0.230 - 0.290 - - 0 0 - 0.230 - 0.290 - - 0 - 0.00%
2019-10-22 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2019-10-21 0 0.230 0.230 0.270 0.230 0.230 12,000 2,760 0.2300 0.230 0.230 0.270 0.230 0.230 12,000 0.2300 0.00%
2019-10-18 0 0.230 0.220 0.241 0.211 0.230 12,000 2,646 0.2205 0.230 0.220 0.241 0.211 0.230 12,000 0.2205 0.44%
2019-10-17 0 0.229 0.228 0.270 0.228 0.229 24,000 5,490 0.2288 0.229 0.228 0.270 0.228 0.229 24,000 0.2288 0.44%
2019-10-16 0 0.228 0.201 0.290 - - 0 0 - 0.228 0.201 0.290 - - 0 - 0.00%
2019-10-15 0 0.228 0.201 0.230 0.228 0.228 48,000 10,944 0.2280 0.228 0.201 0.230 0.228 0.228 48,000 0.2280 -2.15%
2019-10-14 0 0.233 - 0.233 - - 0 0 - 0.233 - 0.233 - - 0 - 0.00%
2019-10-11 0 0.233 - 0.233 - - 0 0 - 0.233 - 0.233 - - 0 - 0.00%
2019-10-10 0 0.233 0.223 0.233 - - 0 0 - 0.233 0.223 0.233 - - 0 - -0.85%
2019-10-09 0 0.235 0.222 0.236 0.220 0.239 162,000 36,246 0.2237 0.235 0.222 0.236 0.220 0.239 162,000 0.2237 -7.84%
2019-10-08 0 0.255 0.221 0.300 - - 0 0 - 0.255 0.221 0.300 - - 0 - 0.00%
2019-10-04 0 0.255 - 0.305 - - 0 0 - 0.255 - 0.305 - - 0 - 0.00%
2019-10-03 0 0.255 - 0.300 - - 0 0 - 0.255 - 0.300 - - 0 - 0.00%
2019-10-02 0 0.255 0.255 0.290 0.226 0.250 48,000 11,280 0.2350 0.255 0.255 0.290 0.226 0.250 48,000 0.2350 2.00%
2019-09-30 0 0.250 0.250 0.260 0.250 0.250 18,000 4,500 0.2500 0.250 0.250 0.260 0.250 0.250 18,000 0.2500 -15.25%
2019-09-27 0 0.295 0.228 0.295 - - 0 0 - 0.295 0.228 0.295 - - 0 - 0.00%
2019-09-26 0 0.295 0.228 0.340 - - 0 0 - 0.295 0.228 0.340 - - 0 - 0.00%
2019-09-25 0 0.295 0.227 0.295 - - 0 0 - 0.295 0.227 0.295 - - 0 - -1.67%
2019-09-24 0 0.300 0.255 0.345 - - 0 0 - 0.300 0.255 0.345 - - 0 - 0.00%
2019-09-23 0 0.300 0.233 0.335 - - 0 0 - 0.300 0.233 0.335 - - 0 - 0.00%
2019-09-20 0 0.300 0.255 0.330 - - 0 0 - 0.300 0.255 0.330 - - 0 - 0.00%
2019-09-19 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - -1.64%
2019-09-18 0 0.305 0.255 0.335 - - 0 0 - 0.305 0.255 0.335 - - 0 - 0.00%
2019-09-17 0 0.305 0.227 0.330 - - 0 0 - 0.305 0.227 0.330 - - 0 - 0.00%
2019-09-16 0 0.305 0.255 0.305 - - 0 0 - 0.305 0.255 0.305 - - 0 - 0.00%
2019-09-13 0 0.305 0.117 0.305 0.320 0.320 6,000 1,920 0.3200 0.305 0.117 0.305 0.320 0.320 6,000 0.3200 19.61%
2019-09-12 0 0.255 0.100 0.335 - - 0 0 - 0.255 0.100 0.335 - - 0 - 0.00%
2019-09-11 0 0.255 0.203 0.315 - - 0 0 - 0.255 0.203 0.315 - - 0 - 0.00%
2019-09-10 0 0.255 0.200 0.315 - - 0 0 - 0.255 0.200 0.315 - - 0 - 0.00%
2019-09-09 0 0.255 0.230 0.310 - - 0 0 - 0.255 0.230 0.310 - - 0 - 0.00%
2019-09-06 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2019-09-05 0 0.255 0.250 0.290 0.255 0.255 12,000 3,060 0.2550 0.255 0.250 0.290 0.255 0.255 12,000 0.2550 2.00%
2019-09-04 0 0.250 0.255 0.290 0.250 0.255 126,000 31,860 0.2529 0.250 0.255 0.290 0.250 0.255 126,000 0.2529 -5.66%
2019-09-03 0 0.265 - 0.265 0.270 0.270 18,000 4,860 0.2700 0.265 - 0.265 0.270 0.270 18,000 0.2700 -1.85%
2019-09-02 0 0.270 - 0.320 - - 0 0 - 0.270 - 0.320 - - 0 - 0.00%
2019-08-30 0 0.270 - 0.315 - - 0 0 - 0.270 - 0.315 - - 0 - 0.00%
2019-08-29 0 0.270 0.211 0.320 - - 0 0 - 0.270 0.211 0.320 - - 0 - 0.00%
2019-08-28 0 0.270 0.265 0.270 0.265 0.270 18,000 4,830 0.2683 0.270 0.265 0.270 0.265 0.270 18,000 0.2683 0.00%
2019-08-27 0 0.270 - 0.310 - - 0 0 - 0.270 - 0.310 - - 0 - 0.00%
2019-08-26 0 0.270 - 0.295 0.270 0.270 24,000 6,480 0.2700 0.270 - 0.295 0.270 0.270 24,000 0.2700 3.85%
2019-08-23 0 0.260 0.236 0.260 - - 0 0 - 0.260 0.236 0.260 - - 0 - 0.00%
2019-08-22 0 0.260 0.255 0.260 0.255 0.265 72,000 18,570 0.2579 0.260 0.255 0.260 0.255 0.265 72,000 0.2579 -13.33%
2019-08-21 0 0.300 0.300 0.320 0.255 0.255 48,000 12,240 0.2550 0.300 0.300 0.320 0.255 0.255 48,000 0.2550 -4.76%
2019-08-20 0 0.315 0.280 0.315 0.315 0.340 30,000 9,330 0.3110 0.315 0.280 0.315 0.315 0.340 30,000 0.3110 16.67%
2019-08-19 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2019-08-16 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2019-08-15 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2019-08-14 0 0.270 - 0.270 0.270 0.270 6,000 1,620 0.2700 0.270 - 0.270 0.270 0.270 6,000 0.2700 10.20%
2019-08-13 0 0.245 0.231 0.250 0.232 0.255 48,000 11,706 0.2439 0.245 0.231 0.250 0.232 0.255 48,000 0.2439 -12.50%
2019-08-12 0 0.280 0.255 0.280 0.255 0.280 36,000 9,630 0.2675 0.280 0.255 0.280 0.255 0.280 36,000 0.2675 1.82%
2019-08-09 0 0.275 0.270 0.280 0.275 0.275 72,000 19,800 0.2750 0.275 0.270 0.280 0.275 0.275 72,000 0.2750 -1.79%
2019-08-08 0 0.280 0.255 0.280 - - 0 0 - 0.280 0.255 0.280 - - 0 - 0.00%
2019-08-07 0 0.280 0.260 0.285 0.250 0.310 180,000 48,960 0.2720 0.280 0.260 0.285 0.250 0.310 180,000 0.2720 3.70%
2019-08-06 0 0.270 0.250 0.270 0.250 0.270 18,000 4,620 0.2567 0.270 0.250 0.270 0.250 0.270 18,000 0.2567 -6.90%
2019-08-05 0 0.290 0.255 0.290 - - 0 0 - 0.290 0.255 0.290 - - 0 - -3.33%
2019-08-02 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - -3.23%
2019-08-01 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - 0.00%
2019-07-31 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - -3.12%
2019-07-30 0 0.320 0.265 0.320 - - 0 0 - 0.320 0.265 0.320 - - 0 - 0.00%
2019-07-29 0 0.320 0.280 0.320 0.275 0.320 30,000 8,520 0.2840 0.320 0.280 0.320 0.275 0.320 30,000 0.2840 0.00%
2019-07-26 0 0.320 0.280 0.320 0.320 0.320 6,000 1,920 0.3200 0.320 0.280 0.320 0.320 0.320 6,000 0.3200 4.92%
2019-07-25 0 0.305 0.275 0.305 0.260 0.305 54,000 15,180 0.2811 0.305 0.275 0.305 0.260 0.305 54,000 0.2811 -3.17%
2019-07-24 0 0.315 0.270 0.315 0.270 0.315 24,000 7,020 0.2925 0.315 0.270 0.315 0.270 0.315 24,000 0.2925 6.78%
2019-07-23 0 0.295 0.265 0.295 0.270 0.295 144,000 40,380 0.2804 0.295 0.265 0.295 0.270 0.295 144,000 0.2804 -3.28%
2019-07-22 0 0.305 0.255 0.305 - - 0 0 - 0.305 0.255 0.305 - - 0 - 0.00%
2019-07-19 0 0.305 0.255 0.305 - - 0 0 - 0.305 0.255 0.305 - - 0 - 0.00%
2019-07-18 0 0.305 0.248 0.305 0.250 0.310 72,000 19,140 0.2658 0.305 0.248 0.305 0.250 0.310 72,000 0.2658 1.67%
2019-07-17 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2019-07-16 0 0.300 0.270 0.300 0.270 0.320 498,000 135,420 0.2719 0.300 0.270 0.300 0.270 0.320 498,000 0.2719 3.45%
2019-07-15 0 0.290 0.280 0.290 0.285 0.330 324,000 93,690 0.2892 0.290 0.280 0.290 0.285 0.330 324,000 0.2892 0.00%
2019-07-12 0 0.290 0.290 0.310 0.290 0.305 150,000 45,330 0.3022 0.290 0.290 0.310 0.290 0.305 150,000 0.3022 -7.94%
2019-07-11 0 0.315 0.315 0.325 0.305 0.315 36,000 11,220 0.3117 0.315 0.315 0.325 0.305 0.315 36,000 0.3117 0.00%
2019-07-10 0 0.315 0.310 0.335 0.315 0.315 60,000 18,900 0.3150 0.315 0.310 0.335 0.315 0.315 60,000 0.3150 0.00%
2019-07-09 0 0.315 0.315 0.335 0.315 0.330 66,000 21,600 0.3273 0.315 0.315 0.335 0.315 0.330 66,000 0.3273 -1.56%
2019-07-08 0 0.320 0.320 0.350 0.310 0.325 198,000 63,210 0.3192 0.320 0.320 0.350 0.310 0.325 198,000 0.3192 -11.11%
2019-07-05 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - -1.37%
2019-07-04 0 0.365 0.340 0.365 0.330 0.395 42,000 14,820 0.3529 0.365 0.340 0.365 0.330 0.395 42,000 0.3529 -2.67%
2019-07-03 0 0.375 0.325 0.375 0.360 0.395 30,000 11,370 0.3790 0.375 0.325 0.375 0.360 0.395 30,000 0.3790 13.64%
2019-07-02 0 0.330 0.320 0.340 0.325 0.330 66,000 21,480 0.3255 0.330 0.320 0.340 0.325 0.330 66,000 0.3255 -2.94%
2019-06-28 0 0.340 0.340 0.375 0.305 0.385 42,000 14,910 0.3550 0.340 0.340 0.375 0.305 0.385 42,000 0.3550 -5.56%
2019-06-27 0 0.360 0.310 0.380 0.360 0.360 78,000 28,080 0.3600 0.360 0.310 0.380 0.360 0.360 78,000 0.3600 -2.70%
2019-06-26 0 0.370 0.300 0.370 - - 0 0 - 0.370 0.300 0.370 - - 0 - -1.33%
2019-06-25 0 0.375 0.315 0.375 0.360 0.390 36,000 13,140 0.3650 0.375 0.315 0.375 0.360 0.390 36,000 0.3650 0.00%
2019-06-24 0 0.375 0.305 0.375 0.275 0.375 132,000 40,950 0.3102 0.375 0.305 0.375 0.275 0.375 132,000 0.3102 -2.60%
2019-06-21 0 0.385 0.340 0.385 - - 0 0 - 0.385 0.340 0.385 - - 0 - -7.23%
2019-06-20 0 0.415 0.335 0.415 0.300 0.415 30,000 9,900 0.3300 0.415 0.335 0.415 0.300 0.415 30,000 0.3300 7.79%
2019-06-19 0 0.385 0.320 0.385 - - 0 0 - 0.385 0.320 0.385 - - 0 - -1.28%
2019-06-18 0 0.390 0.310 0.390 - - 0 0 - 0.390 0.310 0.390 - - 0 - 0.00%
2019-06-17 0 0.390 0.310 0.390 0.395 0.410 12,000 4,830 0.4025 0.390 0.310 0.390 0.395 0.410 12,000 0.4025 4.00%
2019-06-14 0 0.375 0.300 0.375 - - 0 0 - 0.375 0.300 0.375 - - 0 - -1.32%
2019-06-13 0 0.380 0.300 0.380 0.380 0.380 12,000 4,560 0.3800 0.380 0.300 0.380 0.380 0.380 12,000 0.3800 0.00%
2019-06-12 0 0.380 0.300 0.380 - - 0 0 - 0.380 0.300 0.380 - - 0 - 0.00%
2019-06-11 0 0.380 0.310 0.380 - - 0 0 - 0.380 0.310 0.380 - - 0 - 0.00%
2019-06-10 0 0.380 0.300 0.380 - - 0 0 - 0.380 0.300 0.380 - - 0 - 0.00%
2019-06-06 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2019-06-05 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2019-06-04 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2019-06-03 0 0.380 0.330 0.380 0.330 0.385 36,000 12,210 0.3392 0.380 0.330 0.380 0.330 0.385 36,000 0.3392 -1.30%
2019-05-31 0 0.385 0.340 0.385 0.390 0.420 18,000 7,200 0.4000 0.385 0.340 0.385 0.390 0.420 18,000 0.4000 4.05%
2019-05-30 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - -3.90%
2019-05-29 0 0.385 0.330 0.385 - - 0 0 - 0.385 0.330 0.385 - - 0 - 0.00%
2019-05-28 0 0.385 0.340 0.385 0.330 0.385 606,000 206,220 0.3403 0.385 0.340 0.385 0.330 0.385 606,000 0.3403 -1.28%
2019-05-27 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2019-05-24 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2019-05-23 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2019-05-22 0 0.390 0.365 0.390 0.375 0.400 18,000 6,900 0.3833 0.390 0.365 0.390 0.375 0.400 18,000 0.3833 8.33%
2019-05-21 0 0.360 0.360 0.385 0.360 0.360 48,000 17,280 0.3600 0.360 0.360 0.385 0.360 0.360 48,000 0.3600 -5.26%
2019-05-20 0 0.380 0.365 0.380 0.400 0.400 6,000 2,400 0.4000 0.380 0.365 0.380 0.400 0.400 6,000 0.4000 2.70%
2019-05-17 0 0.370 0.365 0.380 0.370 0.400 30,000 11,610 0.3870 0.370 0.365 0.380 0.370 0.400 30,000 0.3870 -6.33%
2019-05-16 0 0.395 0.365 0.400 - - 0 0 - 0.395 0.365 0.400 - - 0 - 0.00%
2019-05-15 0 0.395 0.360 0.395 0.395 0.400 24,000 9,540 0.3975 0.395 0.360 0.395 0.395 0.400 24,000 0.3975 8.22%
2019-05-14 0 0.365 0.365 0.395 0.360 0.395 12,000 4,530 0.3775 0.365 0.365 0.395 0.360 0.395 12,000 0.3775 -12.05%
2019-05-10 0 0.415 0.365 0.415 0.370 0.415 36,000 14,130 0.3925 0.415 0.365 0.415 0.370 0.415 36,000 0.3925 0.00%
2019-05-09 0 0.415 0.370 0.415 0.415 0.415 6,000 2,490 0.4150 0.415 0.370 0.415 0.415 0.415 6,000 0.4150 10.67%
2019-05-08 0 0.375 0.370 0.385 0.375 0.375 30,000 11,250 0.3750 0.375 0.370 0.385 0.375 0.375 30,000 0.3750 0.00%
2019-05-07 0 0.375 0.375 0.380 0.375 0.385 36,000 13,680 0.3800 0.375 0.375 0.380 0.375 0.385 36,000 0.3800 -2.60%
2019-05-06 0 0.385 0.360 0.385 0.375 0.395 42,000 16,110 0.3836 0.385 0.360 0.385 0.375 0.395 42,000 0.3836 2.67%
2019-05-03 0 0.375 0.375 0.395 - - 0 0 - 0.375 0.375 0.395 - - 0 - 0.00%
2019-05-02 0 0.375 0.375 0.400 0.375 0.390 42,000 15,840 0.3771 0.375 0.375 0.400 0.375 0.390 42,000 0.3771 -3.85%
2019-04-30 0 0.390 0.390 0.430 0.390 0.400 54,000 21,360 0.3956 0.390 0.390 0.430 0.390 0.400 54,000 0.3956 -6.02%
2019-04-29 0 0.415 0.390 0.420 - - 0 0 - 0.415 0.390 0.420 - - 0 - 0.00%
2019-04-26 0 0.415 0.400 0.430 - - 0 0 - 0.415 0.400 0.430 - - 0 - 0.00%
2019-04-25 0 0.415 0.400 0.415 0.420 0.420 12,000 4,920 0.4100 0.415 0.400 0.415 0.420 0.420 12,000 0.4100 5.06%
2019-04-24 0 0.395 0.385 0.395 0.400 0.400 42,000 16,800 0.4000 0.395 0.385 0.395 0.400 0.400 42,000 0.4000 -2.47%
2019-04-23 0 0.405 0.405 0.435 0.390 0.400 24,000 9,420 0.3925 0.405 0.405 0.435 0.390 0.400 24,000 0.3925 -10.00%
2019-04-18 0 0.450 0.395 0.450 0.450 0.455 306,000 138,960 0.4541 0.450 0.395 0.450 0.450 0.455 306,000 0.4541 1.12%
2019-04-17 0 0.445 0.385 0.445 0.440 0.445 246,000 109,170 0.4438 0.445 0.385 0.445 0.440 0.445 246,000 0.4438 0.00%
2019-04-16 0 0.445 0.445 0.450 0.445 0.460 90,000 40,350 0.4483 0.445 0.445 0.450 0.445 0.460 90,000 0.4483 4.71%
2019-04-15 0 0.425 0.385 0.425 0.430 0.430 120,000 51,600 0.4300 0.425 0.385 0.425 0.430 0.430 120,000 0.4300 6.25%
2019-04-12 0 0.400 0.380 0.400 0.400 0.400 120,000 48,000 0.4000 0.400 0.380 0.400 0.400 0.400 120,000 0.4000 0.00%
2019-04-11 0 0.400 0.380 0.405 0.365 0.400 258,000 101,730 0.3943 0.400 0.380 0.405 0.365 0.400 258,000 0.3943 1.27%
2019-04-10 0 0.395 0.365 0.395 - - 0 0 - 0.395 0.365 0.395 - - 0 - 0.00%
2019-04-09 0 0.395 0.360 0.395 0.360 0.415 60,000 23,460 0.3910 0.395 0.360 0.395 0.360 0.415 60,000 0.3910 8.22%
2019-04-08 0 0.365 0.365 0.370 0.360 0.380 294,000 109,140 0.3712 0.365 0.365 0.370 0.360 0.380 294,000 0.3712 -5.19%
2019-04-04 0 0.385 0.385 0.395 0.385 0.400 78,000 30,210 0.3873 0.385 0.385 0.395 0.385 0.400 78,000 0.3873 -3.75%
2019-04-03 0 0.400 0.380 0.400 0.395 0.420 42,000 16,740 0.3986 0.400 0.380 0.400 0.395 0.420 42,000 0.3986 0.00%
2019-04-02 0 0.400 0.360 0.400 0.400 0.400 30,000 12,000 0.4000 0.400 0.360 0.400 0.400 0.400 30,000 0.4000 1.27%
2019-04-01 0 0.395 0.385 0.415 - - 0 0 - 0.395 0.385 0.415 - - 0 - 0.00%
2019-03-29 0 0.395 0.365 0.395 0.365 0.395 120,000 46,050 0.3838 0.395 0.365 0.395 0.365 0.395 120,000 0.3838 -2.47%
2019-03-28 0 0.405 0.380 0.405 - - 0 0 - 0.405 0.380 0.405 - - 0 - 0.00%
2019-03-27 0 0.405 0.380 0.405 0.415 0.415 6,000 2,490 0.4150 0.405 0.380 0.405 0.415 0.415 6,000 0.4150 5.19%
2019-03-26 0 0.385 0.385 0.405 0.385 0.400 156,000 60,990 0.3910 0.385 0.385 0.405 0.385 0.400 156,000 0.3910 -3.75%
2019-03-25 0 0.400 0.380 0.400 0.420 0.420 36,000 15,120 0.4200 0.400 0.380 0.400 0.420 0.420 36,000 0.4200 -1.23%
2019-03-22 0 0.405 0.400 0.425 - - 0 0 - 0.405 0.400 0.425 - - 0 - 0.00%
2019-03-21 0 0.405 0.405 0.430 0.405 0.435 72,000 30,270 0.4204 0.405 0.405 0.430 0.405 0.435 72,000 0.4204 1.25%
2019-03-20 0 0.400 0.400 0.440 0.400 0.400 6,000 2,400 0.4000 0.400 0.400 0.440 0.400 0.400 6,000 0.4000 -3.61%
2019-03-19 0 0.415 0.395 0.440 - - 0 0 - 0.415 0.395 0.440 - - 0 - 0.00%
2019-03-18 0 0.415 0.415 0.420 0.415 0.420 48,000 20,010 0.4169 0.415 0.415 0.420 0.415 0.420 48,000 0.4169 0.00%
2019-03-15 0 0.415 0.410 0.470 0.405 0.485 42,000 18,150 0.4321 0.415 0.410 0.470 0.405 0.485 42,000 0.4321 -1.19%
2019-03-14 0 0.420 0.410 0.420 0.420 0.420 6,000 2,520 0.4200 0.420 0.410 0.420 0.420 0.420 6,000 0.4200 -6.67%
2019-03-13 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2019-03-12 0 0.450 0.410 0.485 - - 0 0 - 0.450 0.410 0.485 - - 0 - 0.00%
2019-03-11 0 0.450 0.410 0.485 - - 0 0 - 0.450 0.410 0.485 - - 0 - 0.00%
2019-03-08 0 0.450 0.410 0.450 0.425 0.450 102,000 43,800 0.4294 0.450 0.410 0.450 0.425 0.450 102,000 0.4294 3.45%
2019-03-07 0 0.435 0.400 0.435 0.395 0.475 97,000 38,920 0.4012 0.435 0.400 0.435 0.395 0.475 97,000 0.4012 3.57%
2019-03-06 0 0.420 0.420 0.465 0.410 0.410 18,000 7,380 0.4100 0.420 0.420 0.465 0.410 0.410 18,000 0.4100 -10.64%
2019-03-05 0 0.470 0.410 0.470 0.470 0.510 24,000 11,640 0.4850 0.470 0.410 0.470 0.470 0.510 24,000 0.4850 6.82%
2019-03-04 0 0.440 0.420 0.440 0.380 0.440 30,000 11,820 0.3940 0.440 0.420 0.440 0.380 0.440 30,000 0.3940 -12.00%
2019-03-01 0 0.500 0.400 0.500 0.510 0.510 6,000 3,060 0.5100 0.500 0.400 0.500 0.510 0.510 6,000 0.5100 0.00%
2019-02-28 0 0.500 0.400 0.500 - - 0 0 - 0.500 0.400 0.500 - - 0 - 0.00%
2019-02-27 0 0.500 0.400 0.500 0.520 0.520 6,000 3,120 0.5200 0.500 0.400 0.500 0.520 0.520 6,000 0.5200 6.38%
2019-02-26 0 0.470 0.410 0.470 - - 0 0 - 0.470 0.410 0.470 - - 0 - 0.00%
2019-02-25 0 0.470 0.400 0.470 0.480 0.480 120,000 57,600 0.4800 0.470 0.400 0.470 0.480 0.480 120,000 0.4800 -2.08%
2019-02-22 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - -2.04%
2019-02-21 0 0.490 0.430 0.490 0.440 0.540 150,000 67,860 0.4524 0.490 0.430 0.490 0.440 0.540 150,000 0.4524 0.00%
2019-02-20 0 0.490 0.420 0.490 0.450 0.540 36,000 17,220 0.4783 0.490 0.420 0.490 0.450 0.540 36,000 0.4783 8.89%
2019-02-19 0 0.450 0.400 0.450 0.450 0.450 12,000 5,400 0.4500 0.450 0.400 0.450 0.450 0.450 12,000 0.4500 12.50%
2019-02-18 0 0.400 0.370 0.420 - - 0 0 - 0.400 0.370 0.420 - - 0 - 0.00%
2019-02-15 0 0.400 0.360 0.410 0.390 0.400 246,000 98,340 0.3998 0.400 0.360 0.410 0.390 0.400 246,000 0.3998 0.00%
2019-02-14 0 0.400 0.360 0.410 - - 0 0 - 0.400 0.360 0.410 - - 0 - 0.00%
2019-02-13 0 0.400 0.350 0.400 0.400 0.430 300,000 128,100 0.4270 0.400 0.350 0.400 0.400 0.430 300,000 0.4270 -9.09%
2019-02-12 0 0.440 0.400 0.440 0.440 0.440 12,000 5,280 0.4400 0.440 0.400 0.440 0.440 0.440 12,000 0.4400 0.00%
2019-02-11 0 0.440 0.250 0.450 - - 0 0 - 0.440 0.250 0.450 - - 0 - 0.00%
2019-02-08 0 0.440 0.400 0.450 - - 0 0 - 0.440 0.400 0.450 - - 0 - 0.00%
2019-02-04 0 0.440 0.400 0.440 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2019-02-01 0 0.440 0.400 0.440 0.400 0.445 36,000 15,390 0.4275 0.440 0.400 0.440 0.400 0.445 36,000 0.4275 10.00%
2019-01-31 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2019-01-30 0 0.400 0.350 0.400 0.350 0.400 18,000 6,600 0.3667 0.400 0.350 0.400 0.350 0.400 18,000 0.3667 5.26%
2019-01-29 0 0.380 0.350 0.400 - - 0 0 - 0.380 0.350 0.400 - - 0 - 0.00%
2019-01-28 0 0.380 0.350 0.450 - - 0 0 - 0.380 0.350 0.450 - - 0 - 0.00%
2019-01-25 0 0.380 0.320 0.380 - - 0 0 - 0.380 0.320 0.380 - - 0 - 0.00%
2019-01-24 0 0.380 0.360 0.450 - - 0 0 - 0.380 0.360 0.450 - - 0 - 0.00%
2019-01-23 0 0.380 0.360 0.400 - - 0 0 - 0.380 0.360 0.400 - - 0 - 0.00%
2019-01-22 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2019-01-21 0 0.380 0.360 0.400 - - 0 0 - 0.380 0.360 0.400 - - 0 - 0.00%
2019-01-18 0 0.380 0.360 0.380 0.380 0.400 30,000 11,520 0.3840 0.380 0.360 0.380 0.380 0.400 30,000 0.3840 -5.00%
2019-01-17 0 0.400 0.380 0.440 - - 0 0 - 0.400 0.380 0.440 - - 0 - 0.00%
2019-01-16 0 0.400 0.360 0.445 - - 0 0 - 0.400 0.360 0.445 - - 0 - 0.00%
2019-01-15 0 0.400 0.360 0.445 - - 0 0 - 0.400 0.360 0.445 - - 0 - 0.00%
2019-01-14 0 0.400 0.340 0.420 - - 0 0 - 0.400 0.340 0.420 - - 0 - 0.00%
2019-01-11 0 0.400 0.370 0.440 - - 0 0 - 0.400 0.370 0.440 - - 0 - 0.00%
2019-01-10 0 0.400 0.370 0.440 - - 0 0 - 0.400 0.370 0.440 - - 0 - 0.00%
2019-01-09 0 0.400 0.375 0.445 - - 0 0 - 0.400 0.375 0.445 - - 0 - 0.00%
2019-01-08 0 0.400 0.375 0.445 - - 0 0 - 0.400 0.375 0.445 - - 0 - 0.00%
2019-01-07 0 0.400 0.380 0.455 0.400 0.400 6,000 2,400 0.4000 0.400 0.380 0.455 0.400 0.400 6,000 0.4000 0.00%
2019-01-04 0 0.400 0.340 0.500 - - 0 0 - 0.400 0.340 0.500 - - 0 - 0.00%
2019-01-03 0 0.400 0.380 0.465 - - 0 0 - 0.400 0.380 0.465 - - 0 - 0.00%
2019-01-02 0 0.400 0.350 0.400 0.400 0.400 24,000 9,600 0.4000 0.400 0.350 0.400 0.400 0.400 24,000 0.4000 -3.61%
2018-12-31 0 0.415 0.415 0.450 0.410 0.410 18,000 7,380 0.4100 0.415 0.415 0.450 0.410 0.410 18,000 0.4100 -6.74%
2018-12-28 0 0.445 0.370 0.445 - - 0 0 - 0.445 0.370 0.445 - - 0 - -1.11%
2018-12-27 0 0.450 0.350 0.450 0.445 0.450 24,000 10,740 0.4475 0.450 0.350 0.450 0.445 0.450 24,000 0.4475 4.65%
2018-12-24 0 0.430 0.400 0.450 - - 0 0 - 0.430 0.400 0.450 - - 0 - 0.00%
2018-12-21 0 0.430 0.400 0.450 0.400 0.430 66,000 27,150 0.4114 0.430 0.400 0.450 0.400 0.430 66,000 0.4114 -4.44%
2018-12-20 0 0.450 0.400 0.500 - - 0 0 - 0.450 0.400 0.500 - - 0 - 0.00%
2018-12-19 0 0.450 0.400 0.470 - - 0 0 - 0.450 0.400 0.470 - - 0 - 0.00%
2018-12-18 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2018-12-17 0 0.450 0.400 0.480 - - 0 0 - 0.450 0.400 0.480 - - 0 - 0.00%
2018-12-14 0 0.450 0.415 0.500 - - 0 0 - 0.450 0.415 0.500 - - 0 - 0.00%
2018-12-13 0 0.450 0.460 0.500 0.450 0.495 42,000 19,890 0.4736 0.450 0.460 0.500 0.450 0.495 42,000 0.4736 -10.00%
2018-12-12 0 0.500 0.440 0.580 - - 0 0 - 0.500 0.440 0.580 - - 0 - 0.00%
2018-12-11 0 0.500 0.450 0.570 - - 0 0 - 0.500 0.450 0.570 - - 0 - 0.00%
2018-12-10 0 0.500 0.450 0.540 - - 0 0 - 0.500 0.450 0.540 - - 0 - 0.00%
2018-12-07 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2018-12-06 0 0.500 0.450 0.530 - - 0 0 - 0.500 0.450 0.530 - - 0 - 0.00%
2018-12-05 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2018-12-04 0 0.500 0.450 0.500 0.470 0.500 12,000 5,820 0.4850 0.500 0.450 0.500 0.470 0.500 12,000 0.4850 -7.41%
2018-12-03 0 0.540 0.470 0.580 - - 0 0 - 0.540 0.470 0.580 - - 0 - 0.00%
2018-11-30 0 0.540 0.470 0.560 - - 0 0 - 0.540 0.470 0.560 - - 0 - 0.00%
2018-11-29 0 0.540 0.470 0.540 - - 0 0 - 0.540 0.470 0.540 - - 0 - 0.00%
2018-11-28 0 0.540 0.480 0.540 - - 0 0 - 0.540 0.480 0.540 - - 0 - -1.82%
2018-11-27 0 0.550 0.480 0.600 - - 0 0 - 0.550 0.480 0.600 - - 0 - 0.00%
2018-11-26 0 0.550 0.480 0.550 - - 0 0 - 0.550 0.480 0.550 - - 0 - -6.78%
2018-11-23 0 0.590 0.590 0.780 0.445 0.780 168,000 88,320 0.5257 0.590 0.590 0.780 0.445 0.780 168,000 0.5257 32.58%
2018-11-22 0 0.445 0.400 0.445 - - 0 0 - 0.445 0.400 0.445 - - 0 - -1.11%
2018-11-21 0 0.450 0.405 0.450 - - 0 0 - 0.450 0.405 0.450 - - 0 - 0.00%
2018-11-20 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2018-11-19 0 0.450 0.400 0.490 - - 0 0 - 0.450 0.400 0.490 - - 0 - 0.00%
2018-11-16 0 0.450 0.450 0.480 0.450 0.450 24,000 10,800 0.4500 0.450 0.450 0.480 0.450 0.450 24,000 0.4500 0.00%
2018-11-15 0 0.450 0.450 0.480 0.365 0.500 60,000 27,060 0.4510 0.450 0.450 0.480 0.365 0.500 60,000 0.4510 12.50%
2018-11-14 0 0.400 0.360 0.410 0.390 0.400 84,000 33,300 0.3964 0.400 0.360 0.410 0.390 0.400 84,000 0.3964 -3.61%
2018-11-13 0 0.415 0.355 0.415 0.400 0.415 30,000 12,270 0.4090 0.415 0.355 0.415 0.400 0.415 30,000 0.4090 0.00%
2018-11-12 0 0.415 0.370 0.415 - - 0 0 - 0.415 0.370 0.415 - - 0 - 0.00%
2018-11-09 0 0.415 0.370 0.415 - - 0 0 - 0.415 0.370 0.415 - - 0 - 0.00%
2018-11-08 0 0.415 0.370 0.420 - - 0 0 - 0.415 0.370 0.420 - - 0 - 0.00%
2018-11-07 0 0.415 0.370 0.420 - - 0 0 - 0.415 0.370 0.420 - - 0 - 0.00%
2018-11-06 0 0.415 0.370 0.415 - - 0 0 - 0.415 0.370 0.415 - - 0 - 0.00%
2018-11-05 0 0.415 0.370 0.420 0.370 0.415 48,000 18,030 0.3756 0.415 0.370 0.420 0.370 0.415 48,000 0.3756 3.75%
2018-11-02 0 0.400 0.380 0.410 0.375 0.410 354,000 136,500 0.3856 0.400 0.380 0.410 0.375 0.410 354,000 0.3856 -1.23%
2018-11-01 0 0.405 0.375 0.440 - - 6,000 2,460 0.4100 0.405 0.375 0.440 - - 6,000 0.4100 0.00%
2018-10-31 0 0.405 0.400 0.445 0.400 0.405 156,000 62,730 0.4021 0.405 0.400 0.445 0.400 0.405 156,000 0.4021 1.25%
2018-10-30 0 0.400 0.370 0.430 0.390 0.450 43,000 18,015 0.4190 0.400 0.370 0.430 0.390 0.450 43,000 0.4190 0.00%
2018-10-29 0 0.400 0.375 0.410 0.400 0.400 23,000 9,100 0.3957 0.400 0.375 0.410 0.400 0.400 23,000 0.3957 -11.11%
2018-10-26 0 0.450 0.405 0.450 - - 0 0 - 0.450 0.405 0.450 - - 0 - 0.00%
2018-10-25 0 0.450 0.390 0.450 0.420 0.450 12,000 5,220 0.4350 0.450 0.390 0.450 0.420 0.450 12,000 0.4350 7.14%
2018-10-24 0 0.420 0.420 0.450 0.405 0.450 72,000 30,960 0.4300 0.420 0.420 0.450 0.405 0.450 72,000 0.4300 -14.29%
2018-10-23 0 0.490 0.415 0.490 - - 0 0 - 0.490 0.415 0.490 - - 0 - -2.00%
2018-10-22 0 0.500 0.415 0.500 - - 0 0 - 0.500 0.415 0.500 - - 0 - 0.00%
2018-10-19 0 0.500 0.435 0.500 - - 0 0 - 0.500 0.435 0.500 - - 0 - -1.96%
2018-10-18 0 0.510 0.430 0.510 0.425 0.520 18,000 8,670 0.4817 0.510 0.430 0.510 0.425 0.520 18,000 0.4817 2.00%
2018-10-16 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2018-10-15 0 0.500 0.425 0.500 - - 0 0 - 0.500 0.425 0.500 - - 0 - 0.00%
2018-10-12 0 0.500 0.420 0.500 0.350 0.500 96,000 41,520 0.4325 0.500 0.420 0.500 0.350 0.500 96,000 0.4325 19.05%
2018-10-11 0 0.420 0.380 0.465 0.420 0.455 156,000 70,140 0.4496 0.420 0.380 0.465 0.420 0.455 156,000 0.4496 -7.69%
2018-10-10 0 0.455 0.455 0.500 0.450 0.455 36,000 16,230 0.4508 0.455 0.455 0.500 0.450 0.455 36,000 0.4508 -15.74%
2018-10-09 0 0.540 0.455 0.550 - - 0 0 - 0.540 0.455 0.550 - - 0 - 0.00%
2018-10-08 0 0.540 0.460 0.580 - - 0 0 - 0.540 0.460 0.580 - - 0 - 0.00%
2018-10-05 0 0.540 0.460 0.540 - - 0 0 - 0.540 0.460 0.540 - - 0 - -1.82%
2018-10-04 0 0.550 0.460 0.550 0.560 0.570 30,000 16,980 0.5660 0.550 0.460 0.550 0.560 0.570 30,000 0.5660 10.00%
2018-10-03 0 0.500 0.460 0.560 - - 0 0 - 0.500 0.460 0.560 - - 0 - 0.00%
2018-10-02 0 0.500 0.460 0.560 - - 0 0 - 0.500 0.460 0.560 - - 0 - 0.00%
2018-09-28 0 0.500 0.460 0.560 0.490 0.500 30,000 14,880 0.4960 0.500 0.460 0.560 0.490 0.500 30,000 0.4960 0.00%
2018-09-27 0 0.500 0.460 0.510 0.490 0.590 102,000 51,360 0.5035 0.500 0.460 0.510 0.490 0.590 102,000 0.5035 1.01%
2018-09-26 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2018-09-24 0 0.495 0.455 0.520 - - 0 0 - 0.495 0.455 0.520 - - 0 - 0.00%
2018-09-21 0 0.495 0.495 0.500 0.450 0.500 84,000 41,340 0.4921 0.495 0.495 0.500 0.450 0.500 84,000 0.4921 -2.94%
2018-09-20 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - -1.92%
2018-09-19 0 0.520 0.435 0.520 0.520 0.530 114,000 59,580 0.5226 0.520 0.435 0.520 0.520 0.530 114,000 0.5226 -1.89%
2018-09-18 0 0.530 0.420 0.530 - - 0 0 - 0.530 0.420 0.530 - - 0 - -1.85%
2018-09-17 0 0.540 0.370 0.540 0.550 0.550 6,000 3,300 0.5500 0.540 0.370 0.540 0.550 0.550 6,000 0.5500 20.00%
2018-09-14 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2018-09-13 0 0.450 0.430 0.500 - - 0 0 - 0.450 0.430 0.500 - - 0 - 0.00%
2018-09-12 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2018-09-11 0 0.450 0.450 0.500 0.435 0.480 66,000 30,060 0.4555 0.450 0.450 0.500 0.435 0.480 66,000 0.4555 0.00%
2018-09-10 0 0.450 0.430 0.510 - - 0 0 - 0.450 0.430 0.510 - - 0 - 0.00%
2018-09-07 0 0.450 0.450 0.500 - - 0 0 - 0.450 0.450 0.500 - - 0 - 2.27%
2018-09-06 0 0.440 0.430 0.490 0.440 0.500 30,000 14,640 0.4880 0.440 0.430 0.490 0.440 0.500 30,000 0.4880 -1.12%
2018-09-05 0 0.445 0.370 0.500 - - 0 0 - 0.445 0.370 0.500 - - 0 - 0.00%
2018-09-04 0 0.445 0.375 0.500 0.445 0.445 6,000 2,670 0.4450 0.445 0.375 0.500 0.445 0.445 6,000 0.4450 0.00%
2018-09-03 0 0.445 0.390 0.455 0.445 0.445 12,000 5,340 0.4450 0.445 0.390 0.455 0.445 0.445 12,000 0.4450 -2.20%
2018-08-31 0 0.455 0.415 0.455 0.455 0.455 12,000 5,460 0.4550 0.455 0.415 0.455 0.455 0.455 12,000 0.4550 0.00%
2018-08-30 0 0.455 0.380 0.455 - - 0 0 - 0.455 0.380 0.455 - - 0 - 0.00%
2018-08-29 0 0.455 0.455 0.460 0.455 0.460 18,000 8,220 0.4567 0.455 0.455 0.460 0.455 0.460 18,000 0.4567 0.00%
2018-08-28 0 0.455 0.455 0.490 0.450 0.480 228,000 104,430 0.4580 0.455 0.455 0.490 0.450 0.480 228,000 0.4580 -9.00%
2018-08-27 0 0.500 0.470 0.500 0.500 0.500 108,000 53,400 0.4944 0.500 0.470 0.500 0.500 0.500 108,000 0.4944 -3.85%
2018-08-24 0 0.520 0.480 0.520 0.510 0.520 18,000 9,300 0.5167 0.520 0.480 0.520 0.510 0.520 18,000 0.5167 0.00%
2018-08-23 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2018-08-22 0 0.520 0.490 0.530 0.480 0.520 30,000 15,360 0.5120 0.520 0.490 0.530 0.480 0.520 30,000 0.5120 0.00%
2018-08-21 0 0.520 0.480 0.520 0.520 0.520 30,000 15,600 0.5200 0.520 0.480 0.520 0.520 0.520 30,000 0.5200 0.00%
2018-08-20 0 0.520 0.500 0.520 0.510 0.520 78,000 40,440 0.5185 0.520 0.500 0.520 0.510 0.520 78,000 0.5185 4.00%
2018-08-17 0 0.500 0.500 0.520 0.500 0.530 36,000 18,840 0.5233 0.500 0.500 0.520 0.500 0.530 36,000 0.5233 -3.85%
2018-08-16 0 0.520 0.460 0.520 0.530 0.530 6,000 3,180 0.5300 0.520 0.460 0.520 0.530 0.530 6,000 0.5300 0.00%
2018-08-15 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2018-08-14 0 0.520 0.500 0.520 0.520 0.530 126,000 65,940 0.5233 0.520 0.500 0.520 0.520 0.530 126,000 0.5233 0.00%
2018-08-13 0 0.520 0.470 0.550 0.520 0.580 30,000 16,320 0.5440 0.520 0.470 0.550 0.520 0.580 30,000 0.5440 -11.86%
2018-08-10 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - -1.67%
2018-08-09 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2018-08-08 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - -1.64%
2018-08-07 0 0.610 0.550 0.610 0.610 0.610 6,000 3,660 0.6100 0.610 0.550 0.610 0.610 0.610 6,000 0.6100 1.67%
2018-08-06 0 0.600 0.550 0.620 - - 0 0 - 0.600 0.550 0.620 - - 0 - 0.00%
2018-08-03 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2018-08-02 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2018-08-01 0 0.600 0.550 0.630 - - 0 0 - 0.600 0.550 0.630 - - 0 - 0.00%
2018-07-31 0 0.600 0.540 0.620 0.540 0.600 12,000 6,840 0.5700 0.600 0.540 0.620 0.540 0.600 12,000 0.5700 -1.64%
2018-07-30 0 0.610 0.540 0.620 - - 0 0 - 0.610 0.540 0.620 - - 0 - 0.00%
2018-07-27 0 0.610 0.560 0.610 0.600 0.610 126,000 75,660 0.6005 0.610 0.560 0.610 0.600 0.610 126,000 0.6005 1.67%
2018-07-26 0 0.600 0.550 0.600 0.600 0.600 66,000 39,600 0.6000 0.600 0.550 0.600 0.600 0.600 66,000 0.6000 11.11%
2018-07-25 0 0.540 0.540 0.600 0.540 0.550 18,000 10,020 0.5567 0.540 0.540 0.600 0.540 0.550 18,000 0.5567 -5.26%
2018-07-24 0 0.570 0.570 0.590 - - 0 0 - 0.570 0.570 0.590 - - 0 - 3.64%
2018-07-23 0 0.550 0.530 0.590 - - 0 0 - 0.550 0.530 0.590 - - 0 - 0.00%
2018-07-20 0 0.550 0.550 0.580 0.540 0.540 48,000 25,800 0.5375 0.550 0.550 0.580 0.540 0.540 48,000 0.5375 -6.78%
2018-07-19 0 0.590 0.570 0.600 0.550 0.600 30,000 17,340 0.5780 0.590 0.570 0.600 0.550 0.600 30,000 0.5780 -1.67%
2018-07-18 0 0.600 0.550 0.640 0.600 0.600 210,000 126,000 0.6000 0.600 0.550 0.640 0.600 0.600 210,000 0.6000 1.69%
2018-07-17 0 0.590 0.530 0.590 0.420 0.600 828,000 423,570 0.5116 0.590 0.530 0.590 0.420 0.600 828,000 0.5116 7.27%
2018-07-16 0 0.550 0.520 0.560 0.550 0.560 348,000 194,520 0.5590 0.550 0.520 0.560 0.550 0.560 348,000 0.5590 -1.79%
2018-07-13 0 0.560 0.560 0.600 0.550 0.570 30,000 16,740 0.5580 0.560 0.560 0.600 0.550 0.570 30,000 0.5580 -6.67%
2018-07-12 0 0.600 0.570 0.600 0.600 0.600 6,000 3,600 0.6000 0.600 0.570 0.600 0.600 0.600 6,000 0.6000 0.00%
2018-07-11 0 0.600 0.560 0.630 0.540 0.600 60,000 33,180 0.5530 0.600 0.560 0.630 0.540 0.600 60,000 0.5530 1.69%
2018-07-10 0 0.590 0.560 0.590 0.590 0.590 12,000 7,080 0.5900 0.590 0.560 0.590 0.590 0.590 12,000 0.5900 3.51%
2018-07-09 0 0.570 0.540 0.590 - - 0 0 - 0.570 0.540 0.590 - - 0 - 0.00%
2018-07-06 0 0.570 0.530 0.580 0.570 0.570 138,000 78,660 0.5700 0.570 0.530 0.580 0.570 0.570 138,000 0.5700 3.64%
2018-07-05 0 0.550 0.550 0.570 0.530 0.600 342,000 196,080 0.5733 0.550 0.550 0.570 0.530 0.600 342,000 0.5733 -15.38%
2018-07-04 0 0.650 0.620 0.650 0.600 0.650 36,000 22,020 0.6117 0.650 0.620 0.650 0.600 0.650 36,000 0.6117 1.56%
2018-07-03 0 0.640 0.610 0.660 0.640 0.690 126,000 85,080 0.6752 0.640 0.610 0.660 0.640 0.690 126,000 0.6752 -5.88%
2018-06-29 0 0.680 0.610 0.680 0.690 0.690 18,000 12,420 0.6900 0.680 0.610 0.680 0.690 0.690 18,000 0.6900 7.94%
2018-06-28 0 0.630 0.590 0.690 0.630 0.630 6,000 3,780 0.6300 0.630 0.590 0.690 0.630 0.630 6,000 0.6300 0.00%
2018-06-27 0 0.630 0.600 0.630 0.640 0.640 12,000 7,680 0.6400 0.630 0.600 0.630 0.640 0.640 12,000 0.6400 -1.56%
2018-06-26 0 0.640 0.640 0.700 - - 0 0 - 0.640 0.640 0.700 - - 0 - 0.00%
2018-06-25 0 0.640 0.600 0.680 0.630 0.640 42,000 26,700 0.6357 0.640 0.600 0.680 0.630 0.640 42,000 0.6357 1.59%
2018-06-22 0 0.630 0.630 0.680 - - 0 0 - 0.630 0.630 0.680 - - 0 - 0.00%
2018-06-21 0 0.630 0.550 0.650 - - 0 0 - 0.630 0.550 0.650 - - 0 - 0.00%
2018-06-20 0 0.630 0.630 0.690 0.630 0.630 54,000 34,020 0.6300 0.630 0.630 0.690 0.630 0.630 54,000 0.6300 0.00%
2018-06-19 0 0.630 0.610 0.620 0.620 0.650 90,000 56,280 0.6253 0.630 0.610 0.620 0.620 0.650 90,000 0.6253 -8.70%
2018-06-15 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - -4.17%
2018-06-14 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - 0.00%
2018-06-13 0 0.720 0.640 0.720 - - 0 0 - 0.720 0.640 0.720 - - 0 - 0.00%
2018-06-12 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2018-06-11 0 0.720 0.640 0.730 0.660 0.730 138,000 94,140 0.6822 0.720 0.640 0.730 0.660 0.730 138,000 0.6822 2.86%
2018-06-08 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2018-06-07 0 0.700 0.660 0.700 0.740 0.740 12,000 8,880 0.7400 0.700 0.660 0.700 0.740 0.740 12,000 0.7400 -2.78%
2018-06-06 0 0.720 0.650 0.720 0.720 0.720 60,000 43,200 0.7200 0.720 0.650 0.720 0.720 0.720 60,000 0.7200 -1.37%
2018-06-05 0 0.730 0.660 0.740 0.700 0.740 102,000 74,220 0.7276 0.730 0.660 0.740 0.700 0.740 102,000 0.7276 -1.35%
2018-06-04 0 0.740 0.680 0.740 0.640 0.750 420,000 279,180 0.6647 0.740 0.680 0.740 0.640 0.750 420,000 0.6647 15.63%
2018-06-01 0 0.640 0.630 0.660 0.640 0.640 72,000 46,080 0.6400 0.640 0.630 0.660 0.640 0.640 72,000 0.6400 -3.03%
2018-05-31 0 0.660 0.620 0.710 0.610 0.660 48,000 30,180 0.6288 0.660 0.620 0.710 0.610 0.660 48,000 0.6288 6.45%
2018-05-30 0 0.620 0.620 0.640 0.620 0.640 258,000 161,640 0.6265 0.620 0.620 0.640 0.620 0.640 258,000 0.6265 -3.12%
2018-05-29 0 0.640 0.640 0.660 - - 24,000 15,360 0.6400 0.640 0.640 0.660 - - 24,000 0.6400 0.00%
2018-05-28 0 0.640 0.640 0.700 - - 0 0 - 0.640 0.640 0.700 - - 0 - 1.59%
2018-05-25 0 0.630 0.630 0.730 0.620 0.620 12,000 7,440 0.6200 0.630 0.630 0.730 0.620 0.620 12,000 0.6200 -7.35%
2018-05-24 0 0.680 0.630 0.680 0.640 0.680 108,000 69,840 0.6467 0.680 0.630 0.680 0.640 0.680 108,000 0.6467 6.25%
2018-05-23 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2018-05-21 0 0.640 0.630 0.640 0.630 0.640 12,000 7,620 0.6350 0.640 0.630 0.640 0.630 0.640 12,000 0.6350 3.23%
2018-05-18 0 0.620 0.610 0.650 - - 0 0 - 0.620 0.610 0.650 - - 0 - 0.00%
2018-05-17 0 0.620 0.610 0.650 0.620 0.620 6,000 3,720 0.6200 0.620 0.610 0.650 0.620 0.620 6,000 0.6200 1.64%
2018-05-16 0 0.610 0.610 0.650 0.590 0.610 48,000 28,920 0.6025 0.610 0.610 0.650 0.590 0.610 48,000 0.6025 0.00%
2018-05-15 0 0.610 0.610 0.680 - - 0 0 - 0.610 0.610 0.680 - - 0 - 0.00%
2018-05-14 0 0.610 0.610 0.680 0.610 0.610 12,000 7,320 0.6100 0.610 0.610 0.680 0.610 0.610 12,000 0.6100 0.00%
2018-05-11 0 0.610 0.610 0.650 0.600 0.640 54,000 33,180 0.6144 0.610 0.610 0.650 0.600 0.640 54,000 0.6144 -6.15%
2018-05-10 0 0.650 0.650 0.680 0.640 0.650 48,000 30,960 0.6450 0.650 0.650 0.680 0.640 0.650 48,000 0.6450 1.56%
2018-05-09 0 0.640 0.640 0.650 0.640 0.640 18,000 11,520 0.6400 0.640 0.640 0.650 0.640 0.640 18,000 0.6400 0.00%
2018-05-08 0 0.640 0.640 0.650 0.640 0.650 60,000 38,460 0.6410 0.640 0.640 0.650 0.640 0.650 60,000 0.6410 -1.54%
2018-05-07 0 0.650 0.650 0.690 0.650 0.680 78,000 52,380 0.6715 0.650 0.650 0.690 0.650 0.680 78,000 0.6715 0.00%
2018-05-04 0 0.650 0.650 0.680 0.650 0.650 42,000 27,300 0.6500 0.650 0.650 0.680 0.650 0.650 42,000 0.6500 1.56%
2018-05-03 0 0.640 0.640 0.650 0.630 0.640 30,000 18,960 0.6320 0.640 0.640 0.650 0.630 0.640 30,000 0.6320 1.59%
2018-05-02 0 0.630 0.620 0.670 0.630 0.650 30,000 19,140 0.6380 0.630 0.620 0.670 0.630 0.650 30,000 0.6380 -3.08%
2018-04-30 0 0.650 0.650 0.690 0.650 0.690 60,000 40,740 0.6790 0.650 0.650 0.690 0.650 0.690 60,000 0.6790 -5.80%
2018-04-27 0 0.690 0.650 0.690 0.630 0.700 228,000 155,820 0.6834 0.690 0.650 0.690 0.630 0.700 228,000 0.6834 9.52%
2018-04-26 0 0.630 0.630 0.650 0.620 0.650 432,000 272,160 0.6300 0.630 0.630 0.650 0.620 0.650 432,000 0.6300 0.00%
2018-04-25 0 0.630 0.630 0.650 0.610 0.630 144,000 89,760 0.6233 0.630 0.630 0.650 0.610 0.630 144,000 0.6233 1.61%
2018-04-24 0 0.620 0.610 0.630 0.610 0.630 198,000 122,580 0.6191 0.620 0.610 0.630 0.610 0.630 198,000 0.6191 3.33%
2018-04-23 0 0.600 0.600 0.610 0.600 0.680 1,824,000 1,138,860 0.6244 0.600 0.600 0.610 0.600 0.680 1,824,000 0.6244 -10.45%
2018-04-20 0 0.670 0.640 0.670 0.650 0.670 498,000 326,700 0.6560 0.670 0.640 0.670 0.650 0.670 498,000 0.6560 -1.47%
2018-04-19 0 0.680 0.670 0.700 0.660 0.680 90,000 60,180 0.6687 0.680 0.670 0.700 0.660 0.680 90,000 0.6687 0.00%
2018-04-18 0 0.680 0.660 0.700 0.640 0.700 1,002,000 669,300 0.6680 0.680 0.660 0.700 0.640 0.700 1,002,000 0.6680 -5.56%
2018-04-17 0 0.720 0.720 0.740 0.700 0.750 510,000 370,380 0.7262 0.720 0.720 0.740 0.700 0.750 510,000 0.7262 -5.26%
2018-04-16 0 0.760 0.730 0.760 0.720 0.810 834,000 631,080 0.7567 0.760 0.730 0.760 0.720 0.810 834,000 0.7567 -6.17%
2018-04-13 0 0.810 0.810 0.840 0.800 0.830 1,002,000 820,260 0.8186 0.810 0.810 0.840 0.800 0.830 1,002,000 0.8186 -2.41%
2018-04-12 0 0.830 0.850 0.860 0.820 0.850 342,000 285,720 0.8354 0.830 0.850 0.860 0.820 0.850 342,000 0.8354 -4.60%
2018-04-11 0 0.870 0.840 0.870 0.810 0.880 606,000 502,200 0.8287 0.870 0.840 0.870 0.810 0.880 606,000 0.8287 3.57%
2018-04-10 0 0.840 0.840 0.880 0.840 0.860 168,000 142,620 0.8489 0.840 0.840 0.880 0.840 0.860 168,000 0.8489 -5.62%
2018-04-09 0 0.890 0.860 0.920 0.800 0.900 684,000 590,340 0.8631 0.890 0.860 0.920 0.800 0.900 684,000 0.8631 2.30%
2018-04-06 0 0.870 0.850 0.870 0.870 0.870 24,000 20,880 0.8700 0.870 0.850 0.870 0.870 0.870 24,000 0.8700 -1.14%
2018-04-04 0 0.880 0.850 0.890 0.880 0.890 120,000 106,200 0.8850 0.880 0.850 0.890 0.880 0.890 120,000 0.8850 -2.22%
2018-04-03 0 0.900 0.890 0.960 0.890 0.900 84,000 75,540 0.8993 0.900 0.890 0.960 0.890 0.900 84,000 0.8993 -1.10%
2018-03-29 0 0.910 0.900 0.940 0.900 0.960 36,000 33,420 0.9283 0.910 0.900 0.940 0.900 0.960 36,000 0.9283 -5.21%
2018-03-28 0 0.960 0.880 0.960 0.950 0.970 90,000 85,620 0.9513 0.960 0.880 0.960 0.950 0.970 90,000 0.9513 1.05%
2018-03-27 0 0.950 0.850 1.000 0.950 1.020 222,000 215,100 0.9689 0.950 0.850 1.000 0.950 1.020 222,000 0.9689 0.00%
2018-03-26 0 0.950 0.950 0.970 0.900 0.930 324,000 294,360 0.9085 0.950 0.950 0.970 0.900 0.930 324,000 0.9085 5.56%
2018-03-23 0 0.900 0.890 0.900 0.870 0.940 864,000 797,700 0.9233 0.900 0.890 0.900 0.870 0.940 864,000 0.9233 0.00%
2018-03-22 0 0.900 0.860 0.900 0.880 0.900 318,000 285,960 0.8992 0.900 0.860 0.900 0.880 0.900 318,000 0.8992 -1.10%
2018-03-21 0 0.910 0.890 0.910 0.890 0.930 444,000 406,740 0.9161 0.910 0.890 0.910 0.890 0.930 444,000 0.9161 5.81%
2018-03-20 0 0.860 0.860 0.880 0.860 0.860 60,000 51,600 0.8600 0.860 0.860 0.880 0.860 0.860 60,000 0.8600 0.00%
2018-03-19 0 0.860 0.850 0.860 0.820 0.880 954,000 804,660 0.8435 0.860 0.850 0.860 0.820 0.880 954,000 0.8435 -5.49%
2018-03-16 0 0.910 0.900 0.920 0.910 0.960 678,000 621,060 0.9160 0.910 0.900 0.920 0.910 0.960 678,000 0.9160 1.11%
2018-03-15 0 0.900 0.890 0.900 0.860 0.900 354,000 311,880 0.8810 0.900 0.890 0.900 0.860 0.900 354,000 0.8810 2.27%
2018-03-14 0 0.880 0.870 0.890 0.880 0.900 102,000 90,600 0.8882 0.880 0.870 0.890 0.880 0.900 102,000 0.8882 -1.12%
2018-03-13 0 0.890 0.860 0.890 0.850 0.900 666,000 579,180 0.8696 0.890 0.860 0.890 0.850 0.900 666,000 0.8696 -1.11%
2018-03-12 0 0.900 0.900 0.920 0.860 0.930 174,000 158,400 0.9103 0.900 0.900 0.920 0.860 0.930 174,000 0.9103 -2.17%
2018-03-09 0 0.920 0.910 0.920 0.860 0.920 162,000 145,320 0.8970 0.920 0.910 0.920 0.860 0.920 162,000 0.8970 2.22%
2018-03-08 0 0.900 0.890 0.900 0.840 0.900 600,000 525,360 0.8756 0.900 0.890 0.900 0.840 0.900 600,000 0.8756 -2.17%
2018-03-07 0 0.920 0.920 0.930 0.860 0.970 276,000 252,000 0.9130 0.920 0.920 0.930 0.860 0.970 276,000 0.9130 -3.16%
2018-03-06 0 0.950 0.940 0.950 0.950 0.980 84,000 80,520 0.9586 0.950 0.940 0.950 0.950 0.980 84,000 0.9586 -3.06%
2018-03-05 0 0.980 0.960 0.980 - - 0 0 - 0.980 0.960 0.980 - - 0 - 0.00%
2018-03-02 0 0.980 0.970 0.990 0.980 0.990 84,000 82,980 0.9879 0.980 0.970 0.990 0.980 0.990 84,000 0.9879 0.00%
2018-03-01 0 0.980 0.980 1.000 0.970 0.970 161,000 156,070 0.9694 0.980 0.980 1.000 0.970 0.970 161,000 0.9694 1.03%
2018-02-28 0 0.970 0.940 1.000 0.960 1.000 24,000 23,400 0.9750 0.970 0.940 1.000 0.960 1.000 24,000 0.9750 -2.02%
2018-02-27 0 0.990 0.970 0.990 0.810 1.030 1,602,000 1,516,860 0.9469 0.990 0.970 0.990 0.810 1.030 1,602,000 0.9469 -1.98%
2018-02-26 0 1.010 0.990 1.010 0.990 1.040 1,020,000 1,014,360 0.9945 1.010 0.990 1.010 0.990 1.040 1,020,000 0.9945 0.00%
2018-02-23 0 1.010 0.980 1.010 0.980 1.060 120,000 120,000 1.0000 1.010 0.980 1.010 0.980 1.060 120,000 1.0000 0.00%
2018-02-22 0 1.010 1.010 1.020 0.980 1.020 138,000 137,160 0.9939 1.010 1.010 1.020 0.980 1.020 138,000 0.9939 -0.98%
2018-02-21 0 1.020 0.970 1.020 1.000 1.050 36,000 36,660 1.0183 1.020 0.970 1.020 1.000 1.050 36,000 1.0183 0.00%
2018-02-20 0 1.020 0.980 1.020 1.000 1.020 246,000 250,680 1.0190 1.020 0.980 1.020 1.000 1.020 246,000 1.0190 2.00%
2018-02-15 0 1.000 0.910 1.000 0.980 1.010 72,000 71,820 0.9975 1.000 0.910 1.000 0.980 1.010 72,000 0.9975 3.09%
2018-02-14 0 0.970 0.940 0.970 0.910 0.980 78,000 73,920 0.9477 0.970 0.940 0.970 0.910 0.980 78,000 0.9477 5.43%
2018-02-13 0 0.920 0.920 0.970 0.910 0.980 78,000 75,660 0.9700 0.920 0.920 0.970 0.910 0.980 78,000 0.9700 -6.12%
2018-02-12 0 0.980 0.980 1.000 0.980 1.020 318,000 316,080 0.9940 0.980 0.980 1.000 0.980 1.020 318,000 0.9940 3.16%
2018-02-09 0 0.950 0.900 0.950 0.900 0.970 1,272,000 1,173,000 0.9222 0.950 0.900 0.950 0.900 0.970 1,272,000 0.9222 -5.00%
2018-02-08 0 1.000 0.970 1.000 0.960 1.010 348,000 343,380 0.9867 1.000 0.970 1.000 0.960 1.010 348,000 0.9867 0.00%
2018-02-07 0 1.000 1.000 1.010 1.000 1.090 612,000 630,780 1.0307 1.000 1.000 1.010 1.000 1.090 612,000 1.0307 -1.96%
2018-02-06 0 1.020 1.020 1.060 1.010 1.080 1,218,000 1,254,300 1.0298 1.020 1.020 1.060 1.010 1.080 1,218,000 1.0298 -8.93%
2018-02-05 0 1.120 1.070 1.130 1.050 1.140 1,284,000 1,403,980 1.0934 1.120 1.070 1.130 1.050 1.140 1,284,000 1.0934 0.90%
2018-02-02 0 1.110 1.080 1.110 1.040 1.160 1,530,000 1,680,360 1.0983 1.110 1.080 1.110 1.040 1.160 1,530,000 1.0983 0.91%
2018-02-01 0 1.100 1.080 1.110 1.010 1.100 786,000 838,560 1.0669 1.100 1.080 1.110 1.010 1.100 786,000 1.0669 10.00%
2018-01-31 0 1.000 1.000 1.040 0.990 1.090 1,620,000 1,658,280 1.0236 1.000 1.000 1.040 0.990 1.090 1,620,000 1.0236 -3.85%
2018-01-30 0 1.040 1.040 1.050 1.000 1.100 1,512,000 1,543,440 1.0208 1.040 1.040 1.050 1.000 1.100 1,512,000 1.0208 -3.70%
2018-01-29 0 1.080 1.080 1.100 1.050 1.180 1,968,000 2,184,180 1.1098 1.080 1.080 1.100 1.050 1.180 1,968,000 1.1098 -2.70%
2018-01-26 0 1.110 1.080 1.110 0.900 1.150 5,262,000 5,638,080 1.0715 1.110 1.080 1.110 0.900 1.150 5,262,000 1.0715 16.84%
2018-01-25 0 0.950 0.920 0.970 0.900 1.090 3,720,000 3,658,140 0.9834 0.950 0.920 0.970 0.900 1.090 3,720,000 0.9834 -5.00%
2018-01-24 0 1.000 1.000 1.020 0.810 1.190 11,568,000 11,833,440 1.0229 1.000 1.000 1.020 0.810 1.190 11,568,000 1.0229 19.05%
2018-01-23 0 0.840 0.820 0.830 0.730 0.850 1,740,000 1,385,160 0.7961 0.840 0.820 0.830 0.730 0.850 1,740,000 0.7961 10.53%
2018-01-22 0 0.760 0.740 0.760 0.670 0.790 606,000 460,620 0.7601 0.760 0.740 0.760 0.670 0.790 606,000 0.7601 2.70%
2018-01-19 0 0.740 0.730 0.740 0.700 0.790 1,560,000 1,146,900 0.7352 0.740 0.730 0.740 0.700 0.790 1,560,000 0.7352 -5.13%
2018-01-18 0 0.780 0.770 0.780 0.650 0.820 6,654,000 4,947,720 0.7436 0.780 0.770 0.780 0.650 0.820 6,654,000 0.7436 30.00%
2018-01-17 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2018-01-08 0 0.600 0.590 0.600 0.560 0.600 666,000 389,640 0.5850 0.600 0.590 0.600 0.560 0.600 666,000 0.5850 9.09%
2018-01-05 0 0.550 0.550 0.560 0.540 0.570 234,000 129,060 0.5515 0.550 0.550 0.560 0.540 0.570 234,000 0.5515 0.00%
2018-01-04 0 0.550 0.550 0.560 0.510 0.570 366,000 203,760 0.5567 0.550 0.550 0.560 0.510 0.570 366,000 0.5567 1.85%
2018-01-03 0 0.540 0.510 0.550 - - 0 0 - 0.540 0.510 0.550 - - 0 - 0.00%
2018-01-02 0 0.540 0.510 0.550 0.520 0.540 54,000 28,320 0.5244 0.540 0.510 0.550 0.520 0.540 54,000 0.5244 3.85%
2017-12-29 0 0.520 0.510 0.520 0.520 0.520 6,000 3,120 0.5200 0.520 0.510 0.520 0.520 0.520 6,000 0.5200 4.00%
2017-12-28 0 0.500 0.500 0.510 0.500 0.510 534,000 267,060 0.5001 0.500 0.500 0.510 0.500 0.510 534,000 0.5001 0.00%
2017-12-27 0 0.500 0.500 0.510 0.500 0.540 882,000 447,600 0.5075 0.500 0.500 0.510 0.500 0.540 882,000 0.5075 -3.85%
2017-12-22 0 0.520 0.510 0.530 0.520 0.540 36,000 18,840 0.5233 0.520 0.510 0.530 0.520 0.540 36,000 0.5233 -1.89%
2017-12-21 0 0.530 0.520 0.530 - - 0 0 - 0.530 0.520 0.530 - - 0 - 0.00%
2017-12-20 0 0.530 0.520 0.540 0.510 0.530 60,000 31,080 0.5180 0.530 0.520 0.540 0.510 0.530 60,000 0.5180 -1.85%
2017-12-19 0 0.540 0.520 0.540 0.510 0.550 162,000 86,040 0.5311 0.540 0.520 0.540 0.510 0.550 162,000 0.5311 0.00%
2017-12-18 0 0.540 0.530 0.540 0.530 0.550 246,000 132,720 0.5395 0.540 0.530 0.540 0.530 0.550 246,000 0.5395 1.89%
2017-12-15 0 0.530 0.510 0.530 0.540 0.540 6,000 3,240 0.5400 0.530 0.510 0.530 0.540 0.540 6,000 0.5400 1.92%
2017-12-14 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2017-12-13 0 0.520 0.510 0.540 0.520 0.520 96,000 49,920 0.5200 0.520 0.510 0.540 0.520 0.520 96,000 0.5200 0.00%
2017-12-12 0 0.520 0.510 0.520 0.510 0.520 81,000 41,550 0.5130 0.520 0.510 0.520 0.510 0.520 81,000 0.5130 0.00%
2017-12-11 0 0.520 0.520 0.530 0.520 0.520 132,000 68,640 0.5200 0.520 0.520 0.530 0.520 0.520 132,000 0.5200 -1.89%
2017-12-08 0 0.530 0.530 0.550 0.520 0.530 18,000 9,480 0.5267 0.530 0.530 0.550 0.520 0.530 18,000 0.5267 -3.64%
2017-12-07 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - -1.79%
2017-12-06 0 0.560 0.520 0.560 0.530 0.560 72,000 39,480 0.5483 0.560 0.520 0.560 0.530 0.560 72,000 0.5483 3.70%
2017-12-05 0 0.540 0.530 0.560 - - 0 0 - 0.540 0.530 0.560 - - 0 - 0.00%
2017-12-04 0 0.540 0.540 0.560 0.540 0.540 36,000 19,440 0.5400 0.540 0.540 0.560 0.540 0.540 36,000 0.5400 1.89%
2017-12-01 0 0.530 0.530 0.560 0.530 0.530 6,000 3,180 0.5300 0.530 0.530 0.560 0.530 0.530 6,000 0.5300 -3.64%
2017-11-30 0 0.550 0.540 0.570 0.550 0.550 468,000 257,400 0.5500 0.550 0.540 0.570 0.550 0.550 468,000 0.5500 -8.33%
2017-11-29 0 0.600 0.550 0.600 0.530 0.600 384,000 224,160 0.5838 0.600 0.550 0.600 0.530 0.600 384,000 0.5838 9.09%
2017-11-28 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2017-11-27 0 0.550 0.550 0.570 0.540 0.560 210,000 115,980 0.5523 0.550 0.550 0.570 0.540 0.560 210,000 0.5523 0.00%
2017-11-24 0 0.550 0.520 0.550 0.520 0.550 72,000 37,620 0.5225 0.550 0.520 0.550 0.520 0.550 72,000 0.5225 3.77%
2017-11-23 0 0.530 0.530 0.540 0.530 0.580 96,000 53,940 0.5619 0.530 0.530 0.540 0.530 0.580 96,000 0.5619 1.92%
2017-11-22 0 0.520 0.520 0.570 0.500 0.600 1,332,000 698,700 0.5245 0.520 0.520 0.570 0.500 0.600 1,332,000 0.5245 0.00%
2017-11-21 0 0.520 0.520 0.550 0.520 0.520 180,000 93,600 0.5200 0.520 0.520 0.550 0.520 0.520 180,000 0.5200 -1.89%
2017-11-20 0 0.530 0.530 0.560 0.530 0.560 264,000 142,020 0.5380 0.530 0.530 0.560 0.530 0.560 264,000 0.5380 -3.64%
2017-11-17 0 0.550 0.530 0.560 0.550 0.560 42,000 23,220 0.5529 0.550 0.530 0.560 0.550 0.560 42,000 0.5529 -1.79%
2017-11-16 0 0.560 0.540 0.570 0.530 0.560 24,000 13,020 0.5425 0.560 0.540 0.570 0.530 0.560 24,000 0.5425 1.82%
2017-11-15 0 0.550 0.540 0.580 0.530 0.550 24,000 12,960 0.5400 0.550 0.540 0.580 0.530 0.550 24,000 0.5400 -3.51%
2017-11-14 0 0.570 0.560 0.570 0.570 0.570 216,000 123,120 0.5700 0.570 0.560 0.570 0.570 0.570 216,000 0.5700 0.00%
2017-11-13 0 0.570 0.550 0.570 0.520 0.650 312,000 180,240 0.5777 0.570 0.550 0.570 0.520 0.650 312,000 0.5777 -1.72%
2017-11-10 0 0.580 0.560 0.580 0.550 0.680 814,000 464,000 0.5700 0.580 0.560 0.580 0.550 0.680 814,000 0.5700 1.75%
2017-11-09 0 0.570 0.540 0.580 0.530 0.580 180,000 101,340 0.5630 0.570 0.540 0.580 0.530 0.580 180,000 0.5630 3.64%
2017-11-08 0 0.550 0.550 0.570 0.540 0.590 24,000 13,260 0.5525 0.550 0.550 0.570 0.540 0.590 24,000 0.5525 0.00%
2017-11-07 0 0.550 0.530 0.550 0.550 0.580 48,000 26,940 0.5613 0.550 0.530 0.550 0.550 0.580 48,000 0.5613 0.00%
2017-11-06 0 0.550 0.540 0.550 0.520 0.560 660,000 355,200 0.5382 0.550 0.540 0.550 0.520 0.560 660,000 0.5382 5.77%
2017-11-03 0 0.520 0.520 0.530 0.510 0.510 6,000 3,060 0.5100 0.520 0.520 0.530 0.510 0.510 6,000 0.5100 0.00%
2017-11-02 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - -1.89%
2017-11-01 0 0.530 0.520 0.540 0.520 0.540 234,000 122,400 0.5231 0.530 0.520 0.540 0.520 0.540 234,000 0.5231 -1.85%
2017-10-31 0 0.540 0.520 0.540 0.500 0.540 276,000 142,260 0.5154 0.540 0.520 0.540 0.500 0.540 276,000 0.5154 5.88%
2017-10-30 0 0.510 0.500 0.510 0.510 0.520 150,000 76,800 0.5120 0.510 0.500 0.510 0.510 0.520 150,000 0.5120 -3.77%
2017-10-27 0 0.530 0.510 0.530 0.510 0.530 234,000 121,560 0.5195 0.530 0.510 0.530 0.510 0.530 234,000 0.5195 3.92%
2017-10-26 0 0.510 0.510 0.520 0.500 0.520 222,000 112,800 0.5081 0.510 0.510 0.520 0.500 0.520 222,000 0.5081 -3.77%
2017-10-25 0 0.530 0.510 0.530 0.500 0.530 312,000 159,180 0.5102 0.530 0.510 0.530 0.500 0.530 312,000 0.5102 1.92%
2017-10-24 0 0.520 0.520 0.530 0.520 0.530 216,000 112,620 0.5214 0.520 0.520 0.530 0.520 0.530 216,000 0.5214 1.96%
2017-10-23 0 0.510 0.500 0.510 0.510 0.520 702,000 360,360 0.5133 0.510 0.500 0.510 0.510 0.520 702,000 0.5133 -7.27%
2017-10-20 0 0.550 0.540 0.600 0.550 0.550 12,000 6,600 0.5500 0.550 0.540 0.600 0.550 0.550 12,000 0.5500 0.00%
2017-10-19 0 0.550 0.550 0.570 0.550 0.550 120,000 66,000 0.5500 0.550 0.550 0.570 0.550 0.550 120,000 0.5500 -3.51%
2017-10-18 0 0.570 0.530 0.570 0.550 0.570 150,000 84,240 0.5616 0.570 0.530 0.570 0.550 0.570 150,000 0.5616 9.62%
2017-10-17 0 0.520 0.520 0.550 0.510 0.520 24,000 12,300 0.5125 0.520 0.520 0.550 0.510 0.520 24,000 0.5125 0.00%
2017-10-16 0 0.520 0.520 0.550 0.510 0.560 96,000 50,160 0.5225 0.520 0.520 0.550 0.510 0.560 96,000 0.5225 -1.89%
2017-10-13 0 0.530 0.530 0.560 0.530 0.530 12,000 6,360 0.5300 0.530 0.530 0.560 0.530 0.530 12,000 0.5300 0.00%
2017-10-12 0 0.530 0.530 0.540 0.520 0.540 138,000 73,020 0.5291 0.530 0.530 0.540 0.520 0.540 138,000 0.5291 -1.85%
2017-10-11 0 0.540 0.530 0.550 0.520 0.540 168,000 90,360 0.5379 0.540 0.530 0.550 0.520 0.540 168,000 0.5379 0.00%
2017-10-10 0 0.540 0.540 0.550 0.520 0.570 258,000 140,400 0.5442 0.540 0.540 0.550 0.520 0.570 258,000 0.5442 1.89%
2017-10-09 0 0.530 0.530 0.560 0.530 0.530 42,000 22,260 0.5300 0.530 0.530 0.560 0.530 0.530 42,000 0.5300 0.00%
2017-10-06 0 0.530 0.530 0.540 0.530 0.540 192,000 102,060 0.5316 0.530 0.530 0.540 0.530 0.540 192,000 0.5316 -1.85%
2017-10-04 0 0.540 0.540 0.560 0.520 0.560 36,000 19,680 0.5467 0.540 0.540 0.560 0.520 0.560 36,000 0.5467 -3.57%
2017-10-03 0 0.560 0.540 0.560 0.540 0.580 348,000 190,620 0.5478 0.560 0.540 0.560 0.540 0.580 348,000 0.5478 5.66%
2017-09-29 0 0.530 0.520 0.530 0.530 0.580 144,000 76,680 0.5325 0.530 0.520 0.530 0.530 0.580 144,000 0.5325 -5.36%
2017-09-28 0 0.560 0.530 0.560 0.520 0.560 114,000 60,060 0.5268 0.560 0.530 0.560 0.520 0.560 114,000 0.5268 -3.45%
2017-09-27 0 0.580 0.530 0.580 0.520 0.590 240,000 129,240 0.5385 0.580 0.530 0.580 0.520 0.590 240,000 0.5385 5.45%
2017-09-26 0 0.550 0.540 0.570 - - 0 0 - 0.550 0.540 0.570 - - 0 - 0.00%
2017-09-25 0 0.550 0.520 0.550 0.500 0.550 588,000 306,540 0.5213 0.550 0.520 0.550 0.500 0.550 588,000 0.5213 -1.79%
2017-09-22 0 0.560 0.560 0.580 0.550 0.560 60,000 33,480 0.5580 0.560 0.560 0.580 0.550 0.560 60,000 0.5580 0.00%
2017-09-21 0 0.560 0.560 0.580 0.560 0.560 6,000 3,360 0.5600 0.560 0.560 0.580 0.560 0.560 6,000 0.5600 0.00%
2017-09-20 0 0.560 0.550 0.560 0.550 0.580 102,000 57,180 0.5606 0.560 0.550 0.560 0.550 0.580 102,000 0.5606 1.82%
2017-09-19 0 0.550 0.550 0.570 0.550 0.600 72,000 40,140 0.5575 0.550 0.550 0.570 0.550 0.600 72,000 0.5575 0.00%
2017-09-18 0 0.550 0.550 0.580 0.540 0.550 354,000 192,600 0.5441 0.550 0.550 0.580 0.540 0.550 354,000 0.5441 -3.51%
2017-09-15 0 0.570 0.550 0.570 0.550 0.580 78,000 43,980 0.5638 0.570 0.550 0.570 0.550 0.580 78,000 0.5638 1.79%
2017-09-14 0 0.560 0.550 0.560 0.560 0.560 36,000 20,160 0.5600 0.560 0.550 0.560 0.560 0.560 36,000 0.5600 0.00%
2017-09-13 0 0.560 0.560 0.590 0.550 0.550 24,000 13,200 0.5500 0.560 0.560 0.590 0.550 0.550 24,000 0.5500 1.82%
2017-09-12 0 0.550 0.550 0.590 0.550 0.590 336,000 196,260 0.5841 0.550 0.550 0.590 0.550 0.590 336,000 0.5841 0.00%
2017-09-11 0 0.550 0.550 0.580 0.550 0.550 12,000 6,600 0.5500 0.550 0.550 0.580 0.550 0.550 12,000 0.5500 0.00%
2017-09-08 0 0.550 0.550 0.580 0.550 0.550 96,000 52,800 0.5500 0.550 0.550 0.580 0.550 0.550 96,000 0.5500 0.00%
2017-09-07 0 0.550 0.550 0.580 0.550 0.550 6,000 3,300 0.5500 0.550 0.550 0.580 0.550 0.550 6,000 0.5500 -3.51%
2017-09-06 0 0.570 0.550 0.570 0.570 0.570 66,000 36,540 0.5536 0.570 0.550 0.570 0.570 0.570 66,000 0.5536 0.00%
2017-09-05 0 0.570 0.550 0.580 0.560 0.570 42,000 23,880 0.5686 0.570 0.550 0.580 0.560 0.570 42,000 0.5686 3.64%
2017-09-04 0 0.550 0.550 0.580 0.550 0.550 6,000 3,300 0.5500 0.550 0.550 0.580 0.550 0.550 6,000 0.5500 0.00%
2017-09-01 0 0.550 0.550 0.580 - - 0 0 - 0.550 0.550 0.580 - - 0 - 0.00%
2017-08-31 0 0.550 0.550 0.580 0.550 0.560 102,000 56,400 0.5529 0.550 0.550 0.580 0.550 0.560 102,000 0.5529 -5.17%
2017-08-30 0 0.580 0.580 0.600 0.580 0.580 84,000 48,720 0.5800 0.580 0.580 0.600 0.580 0.580 84,000 0.5800 0.00%
2017-08-29 0 0.580 0.560 0.580 0.560 0.580 48,000 27,120 0.5650 0.580 0.560 0.580 0.560 0.580 48,000 0.5650 5.45%
2017-08-28 0 0.550 0.550 0.580 0.550 0.550 276,000 151,800 0.5500 0.550 0.550 0.580 0.550 0.550 276,000 0.5500 0.00%
2017-08-25 0 0.550 0.550 0.580 0.550 0.550 6,000 3,300 0.5500 0.550 0.550 0.580 0.550 0.550 6,000 0.5500 0.00%
2017-08-24 0 0.550 0.550 0.580 0.550 0.560 324,000 178,500 0.5509 0.550 0.550 0.580 0.550 0.560 324,000 0.5509 0.00%
2017-08-22 0 0.550 0.550 0.560 0.550 0.560 156,000 86,400 0.5538 0.550 0.550 0.560 0.550 0.560 156,000 0.5538 -1.79%
2017-08-21 0 0.560 0.550 0.580 - - 0 0 - 0.560 0.550 0.580 - - 0 - 0.00%
2017-08-18 0 0.560 0.560 0.580 - - 0 0 - 0.560 0.560 0.580 - - 0 - 0.00%
2017-08-17 0 0.560 0.520 0.580 0.560 0.570 282,000 158,280 0.5613 0.560 0.520 0.580 0.560 0.570 282,000 0.5613 -1.75%
2017-08-16 0 0.570 0.570 0.600 - - 0 0 - 0.570 0.570 0.600 - - 0 - 0.00%
2017-08-15 0 0.570 0.570 0.600 0.570 0.580 78,000 45,060 0.5777 0.570 0.570 0.600 0.570 0.580 78,000 0.5777 0.00%
2017-08-14 0 0.570 0.570 0.580 0.560 0.580 138,000 79,260 0.5743 0.570 0.570 0.580 0.560 0.580 138,000 0.5743 1.79%
2017-08-11 0 0.560 0.560 0.570 0.550 0.590 858,000 490,680 0.5719 0.560 0.560 0.570 0.550 0.590 858,000 0.5719 -3.45%
2017-08-10 0 0.580 0.570 0.580 0.580 0.590 260,000 153,100 0.5888 0.580 0.570 0.580 0.580 0.590 260,000 0.5888 0.00%
2017-08-09 0 0.580 0.580 0.600 0.580 0.580 166,000 96,120 0.5790 0.580 0.580 0.600 0.580 0.580 166,000 0.5790 1.75%
2017-08-08 0 0.570 0.570 0.580 0.550 0.570 270,000 150,000 0.5556 0.570 0.570 0.580 0.550 0.570 270,000 0.5556 -1.72%
2017-08-07 0 0.580 0.580 0.600 0.570 0.600 522,000 303,720 0.5818 0.580 0.580 0.600 0.570 0.600 522,000 0.5818 -1.69%
2017-08-04 0 0.590 0.590 0.630 0.590 0.590 588,000 346,920 0.5900 0.590 0.590 0.630 0.590 0.590 588,000 0.5900 -3.28%
2017-08-03 0 0.610 0.600 0.630 - - 0 0 - 0.610 0.600 0.630 - - 0 - 0.00%
2017-08-02 0 0.610 0.610 0.640 0.600 0.660 1,506,000 956,700 0.6353 0.610 0.610 0.640 0.600 0.660 1,506,000 0.6353 -1.61%
2017-08-01 0 0.620 0.610 0.620 0.610 0.630 1,104,000 678,780 0.6148 0.620 0.610 0.620 0.610 0.630 1,104,000 0.6148 -1.59%
2017-07-31 0 0.630 0.630 0.650 0.620 0.630 30,000 18,840 0.6280 0.630 0.630 0.650 0.620 0.630 30,000 0.6280 -1.56%
2017-07-28 0 0.640 0.630 0.660 0.620 0.640 42,000 26,280 0.6257 0.640 0.630 0.660 0.620 0.640 42,000 0.6257 -4.48%
2017-07-27 0 0.670 0.630 0.670 0.700 0.700 30,000 21,000 0.7000 0.670 0.630 0.670 0.700 0.700 30,000 0.7000 -4.29%
2017-07-26 0 0.700 0.620 0.690 0.620 0.700 78,000 50,220 0.6438 0.700 0.620 0.690 0.620 0.700 78,000 0.6438 12.90%
2017-07-25 0 0.620 0.610 0.670 0.610 0.620 36,000 22,080 0.6133 0.620 0.610 0.670 0.610 0.620 36,000 0.6133 -1.59%
2017-07-24 0 0.630 0.630 0.690 0.630 0.630 144,000 90,720 0.6300 0.630 0.630 0.690 0.630 0.630 144,000 0.6300 0.00%
2017-07-21 0 0.630 0.630 0.700 0.630 0.630 6,000 3,780 0.6300 0.630 0.630 0.700 0.630 0.630 6,000 0.6300 0.00%
2017-07-20 0 0.630 0.630 0.680 0.630 0.640 138,000 87,180 0.6317 0.630 0.630 0.680 0.630 0.640 138,000 0.6317 -1.56%
2017-07-19 0 0.640 0.640 0.680 0.640 0.680 522,000 353,280 0.6768 0.640 0.640 0.680 0.640 0.680 522,000 0.6768 -1.54%
2017-07-18 0 0.650 0.630 0.650 0.600 0.650 324,000 205,080 0.6330 0.650 0.630 0.650 0.600 0.650 324,000 0.6330 3.17%
2017-07-17 0 0.630 0.630 0.660 0.630 0.630 36,000 22,680 0.6300 0.630 0.630 0.660 0.630 0.630 36,000 0.6300 0.00%
2017-07-14 0 0.630 0.630 0.640 0.630 0.630 60,000 37,800 0.6300 0.630 0.630 0.640 0.630 0.630 60,000 0.6300 0.00%
2017-07-13 0 0.630 0.620 0.640 0.630 0.650 222,000 140,460 0.6327 0.630 0.620 0.640 0.630 0.650 222,000 0.6327 0.00%
2017-07-12 0 0.630 0.620 0.630 0.630 0.640 210,000 133,020 0.6334 0.630 0.620 0.630 0.630 0.640 210,000 0.6334 -1.56%
2017-07-11 0 0.640 0.640 0.680 0.640 0.650 165,000 105,510 0.6395 0.640 0.640 0.680 0.640 0.650 165,000 0.6395 0.00%
2017-07-10 0 0.640 0.640 0.670 0.640 0.640 24,000 15,360 0.6400 0.640 0.640 0.670 0.640 0.640 24,000 0.6400 1.59%
2017-07-07 0 0.630 0.630 0.660 0.630 0.630 174,000 109,620 0.6300 0.630 0.630 0.660 0.630 0.630 174,000 0.6300 -1.56%
2017-07-06 0 0.640 0.640 0.660 0.630 0.670 240,000 158,520 0.6605 0.640 0.640 0.660 0.630 0.670 240,000 0.6605 -4.48%
2017-07-05 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2017-07-04 0 0.670 0.640 0.670 0.610 0.680 234,000 150,960 0.6451 0.670 0.640 0.670 0.610 0.680 234,000 0.6451 4.69%
2017-07-03 0 0.640 0.620 0.680 0.630 0.690 162,000 107,760 0.6652 0.640 0.620 0.680 0.630 0.690 162,000 0.6652 -1.54%
2017-06-30 0 0.650 0.610 0.660 0.600 0.650 90,000 57,540 0.6393 0.650 0.610 0.660 0.600 0.650 90,000 0.6393 4.84%
2017-06-29 0 0.620 0.600 0.620 0.590 0.640 156,000 95,340 0.6112 0.620 0.600 0.620 0.590 0.640 156,000 0.6112 3.33%
2017-06-28 0 0.600 0.600 0.630 0.600 0.600 60,000 36,000 0.6000 0.600 0.600 0.630 0.600 0.600 60,000 0.6000 -4.76%
2017-06-27 0 0.630 0.600 0.640 0.600 0.630 462,000 284,460 0.6157 0.630 0.600 0.640 0.600 0.630 462,000 0.6157 -3.08%
2017-06-26 0 0.650 0.610 0.660 0.610 0.650 60,000 38,520 0.6420 0.650 0.610 0.660 0.610 0.650 60,000 0.6420 0.00%
2017-06-23 0 0.650 0.620 0.650 0.630 0.650 96,000 61,440 0.6400 0.650 0.620 0.650 0.630 0.650 96,000 0.6400 4.84%
2017-06-22 0 0.620 0.620 0.650 0.620 0.630 48,000 30,120 0.6275 0.620 0.620 0.650 0.620 0.630 48,000 0.6275 -1.59%
2017-06-21 0 0.630 0.620 0.630 0.630 0.630 36,000 22,680 0.6300 0.630 0.620 0.630 0.630 0.630 36,000 0.6300 0.00%
2017-06-20 0 0.630 0.630 0.670 0.630 0.650 204,000 130,080 0.6376 0.630 0.630 0.670 0.630 0.650 204,000 0.6376 0.00%
2017-06-19 0 0.630 0.620 0.650 0.630 0.630 12,000 7,560 0.6300 0.630 0.620 0.650 0.630 0.630 12,000 0.6300 -4.55%
2017-06-16 0 0.660 0.650 0.660 0.650 0.680 36,000 24,300 0.6750 0.660 0.650 0.660 0.650 0.680 36,000 0.6750 1.54%
2017-06-15 0 0.650 0.650 0.690 0.640 0.650 60,000 38,640 0.6440 0.650 0.650 0.690 0.640 0.650 60,000 0.6440 8.33%
2017-06-14 0 0.600 0.580 0.640 0.600 0.600 12,000 7,200 0.6000 0.600 0.580 0.640 0.600 0.600 12,000 0.6000 -7.69%
2017-06-13 0 0.650 0.630 0.650 0.650 0.660 216,000 140,520 0.6506 0.650 0.630 0.650 0.650 0.660 216,000 0.6506 -1.52%
2017-06-12 0 0.660 0.650 0.670 0.650 0.660 60,000 39,300 0.6550 0.660 0.650 0.670 0.650 0.660 60,000 0.6550 1.54%
2017-06-09 0 0.650 0.640 0.670 0.640 0.650 66,000 42,660 0.6464 0.650 0.640 0.670 0.640 0.650 66,000 0.6464 0.00%
2017-06-08 0 0.650 0.640 0.650 0.650 0.650 24,000 15,600 0.6500 0.650 0.640 0.650 0.650 0.650 24,000 0.6500 1.56%
2017-06-07 0 0.640 0.640 0.670 0.630 0.670 96,000 62,220 0.6481 0.640 0.640 0.670 0.630 0.670 96,000 0.6481 0.00%
2017-06-06 0 0.640 0.640 0.660 0.620 0.640 36,000 22,680 0.6300 0.640 0.640 0.660 0.620 0.640 36,000 0.6300 0.00%
2017-06-05 0 0.640 0.640 0.650 0.640 0.640 78,000 49,920 0.6400 0.640 0.640 0.650 0.640 0.640 78,000 0.6400 -1.54%
2017-06-02 0 0.650 0.630 0.660 0.650 0.670 60,000 39,600 0.6600 0.650 0.630 0.660 0.650 0.670 60,000 0.6600 0.00%
2017-06-01 0 0.650 0.650 0.680 - - 24,000 15,600 0.6500 0.650 0.650 0.680 - - 24,000 0.6500 0.00%
2017-05-31 0 0.650 0.650 0.680 0.650 0.650 18,000 11,700 0.6500 0.650 0.650 0.680 0.650 0.650 18,000 0.6500 0.00%
2017-05-29 0 0.650 0.650 0.670 0.650 0.660 42,000 27,660 0.6586 0.650 0.650 0.670 0.650 0.660 42,000 0.6586 -2.99%
2017-05-26 0 0.670 0.670 0.700 0.670 0.700 48,000 33,060 0.6888 0.670 0.670 0.700 0.670 0.700 48,000 0.6888 -1.47%
2017-05-25 0 0.680 0.660 0.720 0.660 0.700 132,000 90,120 0.6827 0.680 0.660 0.720 0.660 0.700 132,000 0.6827 -1.45%
2017-05-24 0 0.690 0.650 0.690 0.650 0.700 156,000 105,480 0.6762 0.690 0.650 0.690 0.650 0.700 156,000 0.6762 2.99%
2017-05-23 0 0.670 0.670 0.690 0.670 0.700 750,000 515,340 0.6871 0.670 0.670 0.690 0.670 0.700 750,000 0.6871 3.08%
2017-05-22 0 0.650 0.650 0.680 0.640 0.650 66,000 42,540 0.6445 0.650 0.650 0.680 0.640 0.650 66,000 0.6445 0.00%
2017-05-19 0 0.650 0.650 0.680 0.650 0.650 12,000 7,800 0.6500 0.650 0.650 0.680 0.650 0.650 12,000 0.6500 0.00%
2017-05-18 0 0.650 0.640 0.650 - - 0 0 - 0.650 0.640 0.650 - - 0 - 0.00%
2017-05-17 0 0.650 0.650 0.700 0.650 0.650 42,000 27,300 0.6500 0.650 0.650 0.700 0.650 0.650 42,000 0.6500 0.00%
2017-05-16 0 0.650 0.650 0.680 0.650 0.670 126,000 83,340 0.6614 0.650 0.650 0.680 0.650 0.670 126,000 0.6614 1.56%
2017-05-15 0 0.640 0.640 0.650 0.640 0.650 138,000 88,980 0.6448 0.640 0.640 0.650 0.640 0.650 138,000 0.6448 -1.54%
2017-05-12 0 0.650 0.640 0.650 0.640 0.700 72,000 47,820 0.6642 0.650 0.640 0.650 0.640 0.700 72,000 0.6642 0.00%
2017-05-11 0 0.650 0.640 0.650 0.630 0.650 54,000 34,740 0.6433 0.650 0.640 0.650 0.630 0.650 54,000 0.6433 -1.52%
2017-05-10 0 0.660 0.630 0.660 0.630 0.660 210,000 135,780 0.6466 0.660 0.630 0.660 0.630 0.660 210,000 0.6466 0.00%
2017-05-09 0 0.660 0.640 0.660 0.640 0.660 120,000 78,300 0.6525 0.660 0.640 0.660 0.640 0.660 120,000 0.6525 -1.49%
2017-05-08 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2017-05-05 0 0.670 0.640 0.670 0.650 0.670 24,000 15,720 0.6550 0.670 0.640 0.670 0.650 0.670 24,000 0.6550 0.00%
2017-05-04 0 0.670 0.650 0.670 0.630 0.670 252,000 167,100 0.6631 0.670 0.650 0.670 0.630 0.670 252,000 0.6631 6.35%
2017-05-02 0 0.630 0.630 0.680 0.620 0.680 444,000 282,780 0.6369 0.630 0.630 0.680 0.620 0.680 444,000 0.6369 -7.35%
2017-04-28 0 0.680 0.660 0.680 0.680 0.680 30,000 20,280 0.6760 0.680 0.660 0.680 0.680 0.680 30,000 0.6760 0.00%
2017-04-27 0 0.680 0.670 0.680 - - 0 0 - 0.680 0.670 0.680 - - 0 - 0.00%
2017-04-26 0 0.680 0.680 0.710 0.680 0.680 18,000 12,240 0.6800 0.680 0.680 0.710 0.680 0.680 18,000 0.6800 -4.23%
2017-04-25 0 0.710 0.700 0.710 0.680 0.730 294,000 210,600 0.7163 0.710 0.700 0.710 0.680 0.730 294,000 0.7163 4.41%
2017-04-24 0 0.680 0.660 0.680 0.660 0.680 354,000 237,480 0.6708 0.680 0.660 0.680 0.660 0.680 354,000 0.6708 -2.86%
2017-04-21 0 0.700 0.700 0.720 0.680 0.740 702,000 488,760 0.6962 0.700 0.700 0.720 0.680 0.740 702,000 0.6962 -5.41%
2017-04-20 0 0.740 0.710 0.740 0.650 0.770 1,596,000 1,135,740 0.7116 0.740 0.710 0.740 0.650 0.770 1,596,000 0.7116 19.35%
2017-04-19 0 0.620 0.620 0.650 0.620 0.650 30,000 18,840 0.6280 0.620 0.620 0.650 0.620 0.650 30,000 0.6280 0.00%
2017-04-18 0 0.620 0.620 0.650 0.620 0.660 198,000 128,520 0.6491 0.620 0.620 0.650 0.620 0.660 198,000 0.6491 -4.62%
2017-04-13 0 0.650 0.650 0.660 0.630 0.650 48,000 30,600 0.6375 0.650 0.650 0.660 0.630 0.650 48,000 0.6375 -1.52%
2017-04-12 0 0.660 0.620 0.660 0.660 0.660 18,000 11,880 0.6600 0.660 0.620 0.660 0.660 0.660 18,000 0.6600 0.00%
2017-04-11 0 0.660 0.640 0.670 0.570 0.670 1,134,000 702,300 0.6193 0.660 0.640 0.670 0.570 0.670 1,134,000 0.6193 -1.49%
2017-04-10 0 0.670 0.630 0.700 - - 0 0 - 0.670 0.630 0.700 - - 0 - 0.00%
2017-04-07 0 0.670 0.670 0.680 0.670 0.670 102,000 68,340 0.6700 0.670 0.670 0.680 0.670 0.670 102,000 0.6700 1.52%
2017-04-06 0 0.660 0.660 0.680 0.630 0.660 828,000 532,260 0.6428 0.660 0.660 0.680 0.630 0.660 828,000 0.6428 0.00%
2017-04-05 0 0.660 0.660 0.670 0.650 0.680 810,000 530,400 0.6548 0.660 0.660 0.670 0.650 0.680 810,000 0.6548 -2.94%
2017-04-03 0 0.680 0.680 0.710 0.680 0.680 6,000 4,080 0.6800 0.680 0.680 0.710 0.680 0.680 6,000 0.6800 -2.86%
2017-03-31 0 0.700 0.700 0.720 0.650 0.700 420,000 284,580 0.6776 0.700 0.700 0.720 0.650 0.700 420,000 0.6776 0.00%
2017-03-30 0 0.700 0.700 0.710 0.690 0.700 564,000 394,740 0.6999 0.700 0.700 0.710 0.690 0.700 564,000 0.6999 -2.78%
2017-03-29 0 0.720 0.710 0.720 0.710 0.760 726,000 532,320 0.7332 0.720 0.710 0.720 0.710 0.760 726,000 0.7332 -4.00%
2017-03-28 0 0.750 0.720 0.750 0.750 0.760 108,000 81,600 0.7556 0.750 0.720 0.750 0.750 0.760 108,000 0.7556 4.17%
2017-03-27 0 0.720 0.700 0.730 0.720 0.740 198,000 143,820 0.7264 0.720 0.700 0.730 0.720 0.740 198,000 0.7264 -1.37%
2017-03-24 0 0.730 0.700 0.760 0.700 0.730 282,000 203,340 0.7211 0.730 0.700 0.760 0.700 0.730 282,000 0.7211 0.00%
2017-03-23 0 0.730 0.710 0.730 0.710 0.730 174,000 124,740 0.7169 0.730 0.710 0.730 0.710 0.730 174,000 0.7169 0.00%
2017-03-22 0 0.730 0.730 0.770 0.720 0.730 96,000 70,020 0.7294 0.730 0.730 0.770 0.720 0.730 96,000 0.7294 0.00%
2017-03-21 0 0.730 0.730 0.750 0.730 0.730 48,000 35,040 0.7300 0.730 0.730 0.750 0.730 0.730 48,000 0.7300 -1.35%
2017-03-20 0 0.740 0.730 0.760 - - 0 0 - 0.740 0.730 0.760 - - 0 - 0.00%
2017-03-17 0 0.740 0.730 0.740 0.740 0.750 36,000 26,880 0.7467 0.740 0.730 0.740 0.740 0.750 36,000 0.7467 -1.33%
2017-03-16 0 0.750 0.750 0.760 0.730 0.750 312,000 231,900 0.7433 0.750 0.750 0.760 0.730 0.750 312,000 0.7433 2.74%
2017-03-15 0 0.730 0.720 0.750 0.720 0.740 48,000 35,040 0.7300 0.730 0.720 0.750 0.720 0.740 48,000 0.7300 1.39%
2017-03-14 0 0.720 0.710 0.720 0.710 0.730 186,000 133,440 0.7174 0.720 0.710 0.720 0.710 0.730 186,000 0.7174 -2.70%
2017-03-13 0 0.740 0.720 0.740 0.720 0.740 90,000 65,760 0.7307 0.740 0.720 0.740 0.720 0.740 90,000 0.7307 1.37%
2017-03-10 0 0.730 0.720 0.750 0.720 0.740 108,000 78,660 0.7283 0.730 0.720 0.750 0.720 0.740 108,000 0.7283 -1.35%
2017-03-09 0 0.740 0.710 0.760 0.700 0.740 402,000 286,260 0.7121 0.740 0.710 0.760 0.700 0.740 402,000 0.7121 2.78%
2017-03-08 0 0.720 0.700 0.770 - - 0 0 - 0.720 0.700 0.770 - - 0 - 0.00%
2017-03-07 0 0.720 0.680 0.770 0.720 0.720 18,000 12,960 0.7200 0.720 0.680 0.770 0.720 0.720 18,000 0.7200 1.41%
2017-03-06 0 0.710 0.710 0.770 0.710 0.710 18,000 12,780 0.7100 0.710 0.710 0.770 0.710 0.710 18,000 0.7100 0.00%
2017-03-03 0 0.710 0.710 0.740 0.710 0.710 30,000 21,300 0.7100 0.710 0.710 0.740 0.710 0.710 30,000 0.7100 0.00%
2017-03-02 0 0.710 0.710 0.750 0.710 0.730 96,000 68,760 0.7163 0.710 0.710 0.750 0.710 0.730 96,000 0.7163 -2.74%
2017-03-01 0 0.730 0.720 0.730 0.730 0.730 24,000 17,520 0.7300 0.730 0.720 0.730 0.730 0.730 24,000 0.7300 -1.35%
2017-02-28 0 0.740 0.720 0.740 0.740 0.740 36,000 26,640 0.7400 0.740 0.720 0.740 0.740 0.740 36,000 0.7400 2.78%
2017-02-27 0 0.720 0.720 0.750 0.710 0.760 102,000 75,720 0.7424 0.720 0.720 0.750 0.710 0.760 102,000 0.7424 -4.00%
2017-02-24 0 0.750 0.720 0.800 0.720 0.750 348,000 255,060 0.7329 0.750 0.720 0.800 0.720 0.750 348,000 0.7329 2.74%
2017-02-23 0 0.730 0.730 0.790 0.730 0.730 12,000 8,760 0.7300 0.730 0.730 0.790 0.730 0.730 12,000 0.7300 0.00%
2017-02-22 0 0.730 0.720 0.780 0.730 0.740 54,000 39,540 0.7322 0.730 0.720 0.780 0.730 0.740 54,000 0.7322 0.00%
2017-02-21 0 0.730 0.720 0.800 0.720 0.750 324,000 240,900 0.7435 0.730 0.720 0.800 0.720 0.750 324,000 0.7435 0.00%
2017-02-20 0 0.730 0.720 0.800 0.730 0.750 48,000 35,280 0.7350 0.730 0.720 0.800 0.730 0.750 48,000 0.7350 1.39%
2017-02-17 0 0.720 0.720 0.770 0.720 0.730 102,000 73,500 0.7206 0.720 0.720 0.770 0.720 0.730 102,000 0.7206 -6.49%
2017-02-16 0 0.770 0.720 0.770 0.730 0.780 42,000 31,440 0.7486 0.770 0.720 0.770 0.730 0.780 42,000 0.7486 5.48%
2017-02-15 0 0.730 0.720 0.760 0.730 0.730 12,000 8,760 0.7300 0.730 0.720 0.760 0.730 0.730 12,000 0.7300 -3.95%
2017-02-14 0 0.760 0.720 0.780 0.700 0.760 112,000 82,500 0.7366 0.760 0.720 0.780 0.700 0.760 112,000 0.7366 5.56%
2017-02-13 0 0.720 0.700 0.730 - - 0 0 - 0.720 0.700 0.730 - - 0 - 0.00%
2017-02-10 0 0.720 0.700 0.740 0.700 0.720 108,000 76,680 0.7100 0.720 0.700 0.740 0.700 0.720 108,000 0.7100 0.00%
2017-02-09 0 0.720 0.700 0.720 0.720 0.720 54,000 38,880 0.7200 0.720 0.700 0.720 0.720 0.720 54,000 0.7200 2.86%
2017-02-08 0 0.700 0.690 0.750 0.700 0.710 204,000 143,160 0.7018 0.700 0.690 0.750 0.700 0.710 204,000 0.7018 -1.41%
2017-02-07 0 0.710 0.710 0.750 0.700 0.700 6,000 4,200 0.7000 0.710 0.710 0.750 0.700 0.700 6,000 0.7000 -2.74%
2017-02-06 0 0.730 0.730 0.800 0.730 0.730 36,000 26,280 0.7300 0.730 0.730 0.800 0.730 0.730 36,000 0.7300 2.82%
2017-02-03 0 0.710 0.710 0.730 0.700 0.740 122,845 88,476 0.7202 0.710 0.710 0.730 0.700 0.740 122,845 0.7202 -2.74%
2017-02-02 0 0.730 0.700 0.840 0.710 0.810 72,000 52,140 0.7242 0.730 0.700 0.840 0.710 0.810 72,000 0.7242 4.29%
2017-02-01 0 0.700 0.690 0.750 0.700 0.700 18,000 12,600 0.7000 0.700 0.690 0.750 0.700 0.700 18,000 0.7000 0.00%
2017-01-27 0 0.700 0.690 0.750 0.700 0.700 6,000 4,200 0.7000 0.700 0.690 0.750 0.700 0.700 6,000 0.7000 -1.41%
2017-01-26 0 0.710 0.710 0.720 0.670 0.670 6,000 4,020 0.6700 0.710 0.710 0.720 0.670 0.670 6,000 0.6700 0.00%
2017-01-25 0 0.710 0.700 0.770 0.710 0.710 6,000 4,260 0.7100 0.710 0.700 0.770 0.710 0.710 6,000 0.7100 0.00%
2017-01-24 0 0.710 0.700 0.770 0.700 0.710 150,000 106,440 0.7096 0.710 0.700 0.770 0.700 0.710 150,000 0.7096 0.00%
2017-01-23 0 0.710 0.710 0.750 0.690 0.710 60,000 42,000 0.7000 0.710 0.710 0.750 0.690 0.710 60,000 0.7000 2.90%
2017-01-20 0 0.690 0.690 0.730 0.690 0.690 36,000 24,840 0.6900 0.690 0.690 0.730 0.690 0.690 36,000 0.6900 -9.21%
2017-01-19 0 0.760 0.700 0.760 - - 0 0 - 0.760 0.700 0.760 - - 0 - 0.00%
2017-01-18 0 0.760 0.700 0.760 - - 0 0 - 0.760 0.700 0.760 - - 0 - -1.30%
2017-01-17 0 0.770 0.690 0.770 - - 0 0 - 0.770 0.690 0.770 - - 0 - 0.00%
2017-01-16 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2017-01-13 0 0.770 0.770 0.780 0.710 0.710 6,000 4,260 0.7100 0.770 0.770 0.780 0.710 0.710 6,000 0.7100 5.48%
2017-01-12 0 0.730 0.710 0.770 - - 0 0 - 0.730 0.710 0.770 - - 0 - 0.00%
2017-01-11 0 0.730 0.730 0.790 0.730 0.790 348,000 255,600 0.7345 0.730 0.730 0.790 0.730 0.790 348,000 0.7345 -7.59%
2017-01-10 0 0.790 0.690 0.790 0.700 0.800 36,000 25,800 0.7167 0.790 0.690 0.790 0.700 0.800 36,000 0.7167 8.22%
2017-01-09 0 0.730 0.700 0.790 0.730 0.730 156,000 110,280 0.7069 0.730 0.700 0.790 0.730 0.730 156,000 0.7069 0.00%
2017-01-06 0 0.730 0.730 0.790 - - 0 0 - 0.730 0.730 0.790 - - 0 - 0.00%
2017-01-05 0 0.730 0.730 0.760 0.730 0.730 30,000 21,900 0.7300 0.730 0.730 0.760 0.730 0.730 30,000 0.7300 0.00%
2017-01-04 0 0.730 0.730 0.770 0.730 0.730 90,000 65,700 0.7300 0.730 0.730 0.770 0.730 0.730 90,000 0.7300 0.00%
2017-01-03 0 0.730 0.730 0.790 - - 0 0 - 0.730 0.730 0.790 - - 0 - 0.00%
2016-12-30 0 0.730 0.680 0.790 - - 0 0 - 0.730 0.680 0.790 - - 0 - 0.00%
2016-12-29 0 0.730 0.730 0.790 0.730 0.730 114,000 83,220 0.7300 0.730 0.730 0.790 0.730 0.730 114,000 0.7300 0.00%
2016-12-28 0 0.730 0.730 0.780 0.730 0.730 96,000 70,080 0.7300 0.730 0.730 0.780 0.730 0.730 96,000 0.7300 0.00%
2016-12-23 0 0.730 0.730 0.780 0.720 0.730 30,000 21,660 0.7220 0.730 0.730 0.780 0.720 0.730 30,000 0.7220 -2.67%
2016-12-22 0 0.750 0.710 0.790 - - 0 0 - 0.750 0.710 0.790 - - 0 - 0.00%
2016-12-21 0 0.750 0.730 0.750 0.690 0.800 150,000 117,180 0.7812 0.750 0.730 0.750 0.690 0.800 150,000 0.7812 2.74%
2016-12-20 0 0.730 0.670 0.730 0.730 0.740 78,000 57,000 0.7308 0.730 0.670 0.730 0.730 0.740 78,000 0.7308 -2.67%
2016-12-19 0 0.750 0.740 0.800 0.750 0.750 6,000 4,500 0.7500 0.750 0.740 0.800 0.750 0.750 6,000 0.7500 0.00%
2016-12-16 0 0.750 0.740 0.800 0.750 0.750 30,000 22,500 0.7500 0.750 0.740 0.800 0.750 0.750 30,000 0.7500 0.00%
2016-12-15 0 0.750 0.750 0.780 0.750 0.750 12,000 9,000 0.7500 0.750 0.750 0.780 0.750 0.750 12,000 0.7500 -1.32%
2016-12-14 0 0.760 0.760 0.800 0.760 0.760 36,000 27,360 0.7600 0.760 0.760 0.800 0.760 0.760 36,000 0.7600 1.33%
2016-12-13 0 0.750 0.740 0.770 0.750 0.750 42,000 31,500 0.7500 0.750 0.740 0.770 0.750 0.750 42,000 0.7500 -5.06%
2016-12-12 0 0.790 0.750 0.790 0.730 0.790 78,000 60,900 0.7808 0.790 0.750 0.790 0.730 0.790 78,000 0.7808 -1.25%
2016-12-09 0 0.800 0.770 0.800 0.750 0.820 216,000 172,320 0.7978 0.800 0.770 0.800 0.750 0.820 216,000 0.7978 6.67%
2016-12-08 0 0.750 0.730 0.790 - - 0 0 - 0.750 0.730 0.790 - - 0 - 0.00%
2016-12-07 0 0.750 0.750 0.790 0.730 0.750 402,000 298,380 0.7422 0.750 0.750 0.790 0.730 0.750 402,000 0.7422 0.00%
2016-12-06 0 0.750 0.750 0.820 - - 0 0 - 0.750 0.750 0.820 - - 0 - 0.00%
2016-12-05 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2016-12-02 0 0.750 0.740 0.780 0.750 0.760 54,000 40,680 0.7533 0.750 0.740 0.780 0.750 0.760 54,000 0.7533 -2.60%
2016-12-01 0 0.770 0.770 0.830 0.770 0.770 48,000 36,960 0.7700 0.770 0.770 0.830 0.770 0.770 48,000 0.7700 -1.28%
2016-11-30 0 0.780 0.770 0.820 0.780 0.790 78,000 61,140 0.7838 0.780 0.770 0.820 0.780 0.790 78,000 0.7838 0.00%
2016-11-29 0 0.780 0.780 0.840 0.780 0.780 18,000 14,040 0.7800 0.780 0.780 0.840 0.780 0.780 18,000 0.7800 -1.27%
2016-11-28 0 0.790 0.780 0.850 0.790 0.830 624,000 517,620 0.8295 0.790 0.780 0.850 0.790 0.830 624,000 0.8295 -3.66%
2016-11-25 0 0.820 0.780 0.830 0.780 0.820 72,000 58,560 0.8133 0.820 0.780 0.830 0.780 0.820 72,000 0.8133 1.23%
2016-11-24 0 0.810 0.780 0.810 - - 0 0 - 0.810 0.780 0.810 - - 0 - -1.22%
2016-11-23 0 0.820 0.790 0.820 - - 0 0 - 0.820 0.790 0.820 - - 0 - -1.20%
2016-11-22 0 0.830 0.780 0.840 0.780 0.830 204,000 161,580 0.7921 0.830 0.780 0.840 0.780 0.830 204,000 0.7921 1.22%
2016-11-21 0 0.820 0.780 0.820 - - 0 0 - 0.820 0.780 0.820 - - 0 - -1.20%
2016-11-18 0 0.830 0.780 0.850 0.790 0.830 24,000 19,440 0.8100 0.830 0.780 0.850 0.790 0.830 24,000 0.8100 3.75%
2016-11-17 0 0.800 0.780 0.830 - - 0 0 - 0.800 0.780 0.830 - - 0 - 0.00%
2016-11-16 0 0.800 0.780 0.830 0.760 0.800 198,000 157,260 0.7942 0.800 0.780 0.830 0.760 0.800 198,000 0.7942 0.00%
2016-11-15 0 0.800 0.800 0.810 0.800 0.800 18,000 14,400 0.8000 0.800 0.800 0.810 0.800 0.800 18,000 0.8000 -3.61%
2016-11-14 0 0.830 0.760 0.830 - - 0 0 - 0.830 0.760 0.830 - - 0 - -1.19%
2016-11-11 0 0.840 0.790 0.840 0.790 0.860 234,000 192,180 0.8213 0.840 0.790 0.840 0.790 0.860 234,000 0.8213 -1.18%
2016-11-10 0 0.850 0.760 0.850 0.850 0.860 18,000 15,420 0.8567 0.850 0.760 0.850 0.850 0.860 18,000 0.8567 2.41%
2016-11-09 0 0.830 0.760 0.840 0.820 0.830 522,000 432,540 0.8286 0.830 0.760 0.840 0.820 0.830 522,000 0.8286 0.00%
2016-11-08 0 0.830 0.790 0.840 0.790 0.830 222,000 176,940 0.7970 0.830 0.790 0.840 0.790 0.830 222,000 0.7970 2.47%
2016-11-07 0 0.810 0.810 0.820 0.810 0.810 180,000 145,800 0.8100 0.810 0.810 0.820 0.810 0.810 180,000 0.8100 0.00%
2016-11-04 0 0.810 0.760 0.810 - - 0 0 - 0.810 0.760 0.810 - - 0 - -1.22%
2016-11-03 0 0.820 0.790 0.820 0.790 0.850 306,000 251,700 0.8225 0.820 0.790 0.820 0.790 0.850 306,000 0.8225 3.80%
2016-11-02 0 0.790 0.750 0.790 0.790 0.790 30,000 23,700 0.7900 0.790 0.750 0.790 0.790 0.790 30,000 0.7900 0.00%
2016-11-01 0 0.790 0.760 0.820 0.780 0.790 120,000 94,560 0.7880 0.790 0.760 0.820 0.780 0.790 120,000 0.7880 0.00%
2016-10-31 0 0.790 0.790 0.830 0.780 0.790 120,000 93,840 0.7820 0.790 0.790 0.830 0.780 0.790 120,000 0.7820 -1.25%
2016-10-28 0 0.800 0.800 0.830 0.740 0.840 450,000 367,620 0.8169 0.800 0.800 0.830 0.740 0.840 450,000 0.8169 0.00%
2016-10-27 0 0.800 0.800 0.820 0.750 0.900 1,428,000 1,176,900 0.8242 0.800 0.800 0.820 0.750 0.900 1,428,000 0.8242 11.11%
2016-10-26 0 0.720 0.680 0.800 0.670 0.720 180,000 129,000 0.7167 0.720 0.680 0.800 0.670 0.720 180,000 0.7167 1.41%
2016-10-25 0 0.710 0.700 0.740 0.700 0.720 258,000 183,780 0.7123 0.710 0.700 0.740 0.700 0.720 258,000 0.7123 1.43%
2016-10-24 0 0.700 0.670 0.730 0.670 0.700 78,000 52,680 0.6754 0.700 0.670 0.730 0.670 0.700 78,000 0.6754 4.48%
2016-10-20 0 0.670 0.640 0.700 0.670 0.670 30,000 20,100 0.6700 0.670 0.640 0.700 0.670 0.670 30,000 0.6700 1.52%
2016-10-19 0 0.660 0.650 0.730 0.660 0.660 102,000 67,320 0.6600 0.660 0.650 0.730 0.660 0.660 102,000 0.6600 0.00%
2016-10-18 0 0.660 0.630 0.720 - - 0 0 - 0.660 0.630 0.720 - - 0 - 0.00%
2016-10-17 0 0.660 0.650 0.710 0.660 0.660 48,000 31,680 0.6600 0.660 0.650 0.710 0.660 0.660 48,000 0.6600 0.00%
2016-10-14 0 0.660 0.660 0.680 0.650 0.660 24,000 15,660 0.6525 0.660 0.660 0.680 0.650 0.660 24,000 0.6525 -2.94%
2016-10-13 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2016-10-12 0 0.680 0.660 0.700 - - 0 0 - 0.680 0.660 0.700 - - 0 - 0.00%
2016-10-11 0 0.680 0.680 0.690 0.680 0.690 60,000 41,280 0.6880 0.680 0.680 0.690 0.680 0.690 60,000 0.6880 -1.45%
2016-10-07 0 0.690 0.690 0.730 0.690 0.690 12,000 8,280 0.6900 0.690 0.690 0.730 0.690 0.690 12,000 0.6900 0.00%
2016-10-06 0 0.690 0.690 0.700 0.690 0.690 42,000 28,980 0.6900 0.690 0.690 0.700 0.690 0.690 42,000 0.6900 -1.43%
2016-10-05 0 0.700 0.700 0.740 0.700 0.700 48,000 33,600 0.7000 0.700 0.700 0.740 0.700 0.700 48,000 0.7000 0.00%
2016-10-04 0 0.700 0.680 0.730 - - 0 0 - 0.700 0.680 0.730 - - 0 - 0.00%
2016-10-03 0 0.700 0.700 0.740 0.680 0.710 186,000 130,980 0.7042 0.700 0.700 0.740 0.680 0.710 186,000 0.7042 0.00%
2016-09-30 0 0.700 0.700 0.730 0.700 0.700 24,000 16,800 0.7000 0.700 0.700 0.730 0.700 0.700 24,000 0.7000 -5.41%
2016-09-29 0 0.740 0.690 0.740 0.700 0.740 18,000 12,840 0.7133 0.740 0.690 0.740 0.700 0.740 18,000 0.7133 2.78%
2016-09-28 0 0.720 0.700 0.750 0.720 0.720 24,000 17,280 0.7200 0.720 0.700 0.750 0.720 0.720 24,000 0.7200 0.00%
2016-09-27 0 0.720 0.710 0.720 - - 30,000 21,900 0.7300 0.720 0.710 0.720 - - 30,000 0.7300 -2.70%
2016-09-26 0 0.740 0.720 0.740 0.720 0.740 192,000 140,160 0.7300 0.740 0.720 0.740 0.720 0.740 192,000 0.7300 -5.13%
2016-09-23 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2016-09-22 0 0.780 0.770 0.820 0.770 0.850 264,000 210,960 0.7991 0.780 0.770 0.820 0.770 0.850 264,000 0.7991 -2.50%
2016-09-21 0 0.800 0.770 0.800 0.750 0.840 846,000 672,240 0.7946 0.800 0.770 0.800 0.750 0.840 846,000 0.7946 8.11%
2016-09-20 0 0.740 0.710 0.740 0.740 0.740 6,000 4,440 0.7400 0.740 0.710 0.740 0.740 0.740 6,000 0.7400 0.00%
2016-09-19 0 0.740 0.720 0.750 0.720 0.740 54,000 39,720 0.7356 0.740 0.720 0.750 0.720 0.740 54,000 0.7356 -2.63%
2016-09-15 0 0.760 0.740 0.760 0.680 0.780 258,000 192,780 0.7472 0.760 0.740 0.760 0.680 0.780 258,000 0.7472 13.43%
2016-09-14 0 0.670 0.640 0.690 0.670 0.670 12,000 8,040 0.6700 0.670 0.640 0.690 0.670 0.670 12,000 0.6700 0.00%
2016-09-13 0 0.670 0.650 0.670 0.680 0.690 72,000 49,140 0.6825 0.670 0.650 0.670 0.680 0.690 72,000 0.6825 0.00%
2016-09-12 0 0.670 0.670 0.690 0.670 0.670 60,000 40,200 0.6700 0.670 0.670 0.690 0.670 0.670 60,000 0.6700 -8.22%
2016-09-09 0 0.730 0.700 0.730 0.730 0.740 42,000 30,960 0.7371 0.730 0.700 0.730 0.730 0.740 42,000 0.7371 5.80%
2016-09-08 0 0.690 0.690 0.730 - - 0 0 - 0.690 0.690 0.730 - - 0 - 0.00%
2016-09-07 0 0.690 0.690 0.740 0.690 0.690 48,000 33,120 0.6900 0.690 0.690 0.740 0.690 0.690 48,000 0.6900 -1.43%
2016-09-06 0 0.700 0.690 0.720 0.700 0.700 30,000 21,000 0.7000 0.700 0.690 0.720 0.700 0.700 30,000 0.7000 0.00%
2016-09-05 0 0.700 0.700 0.740 0.700 0.700 30,000 21,000 0.7000 0.700 0.700 0.740 0.700 0.700 30,000 0.7000 0.00%
2016-09-02 0 0.700 0.700 0.730 0.690 0.690 18,000 12,420 0.6900 0.700 0.700 0.730 0.690 0.690 18,000 0.6900 0.00%
2016-09-01 0 0.700 0.700 0.750 0.700 0.700 18,000 12,600 0.7000 0.700 0.700 0.750 0.700 0.700 18,000 0.7000 -2.78%
2016-08-31 0 0.720 0.720 0.750 0.700 0.710 36,000 25,320 0.7033 0.720 0.720 0.750 0.700 0.710 36,000 0.7033 -4.00%
2016-08-30 0 0.750 0.720 0.780 0.680 0.750 336,000 249,180 0.7416 0.750 0.720 0.780 0.680 0.750 336,000 0.7416 7.14%
2016-08-29 0 0.700 0.700 0.720 0.700 0.720 36,000 25,500 0.7083 0.700 0.700 0.720 0.700 0.720 36,000 0.7083 -6.67%
2016-08-26 0 0.750 0.720 0.780 0.700 0.890 126,000 96,360 0.7648 0.750 0.720 0.780 0.700 0.890 126,000 0.7648 1.35%
2016-08-25 0 0.740 0.700 0.780 - - 0 0 - 0.740 0.700 0.780 - - 0 - 0.00%
2016-08-24 0 0.740 0.700 0.740 0.620 0.800 1,146,000 844,500 0.7369 0.740 0.700 0.740 0.620 0.800 1,146,000 0.7369 12.12%
2016-08-23 0 0.660 0.640 0.660 0.630 0.680 264,000 168,240 0.6373 0.660 0.640 0.660 0.630 0.680 264,000 0.6373 -5.71%
2016-08-22 0 0.700 0.690 0.700 0.640 0.800 120,000 82,200 0.6850 0.700 0.690 0.700 0.640 0.800 120,000 0.6850 -2.78%
2016-08-19 0 0.720 0.650 0.720 0.590 0.720 1,008,000 634,860 0.6298 0.720 0.650 0.720 0.590 0.720 1,008,000 0.6298 5.88%
2016-08-18 0 0.680 0.660 0.680 0.650 0.690 108,000 73,560 0.6811 0.680 0.660 0.680 0.650 0.690 108,000 0.6811 7.94%
2016-08-17 0 0.630 0.630 0.650 0.610 0.630 30,000 18,780 0.6260 0.630 0.630 0.650 0.610 0.630 30,000 0.6260 -1.56%
2016-08-16 0 0.640 0.640 0.660 0.600 0.640 132,000 82,560 0.6255 0.640 0.640 0.660 0.600 0.640 132,000 0.6255 -3.03%
2016-08-15 0 0.660 0.650 0.680 0.650 0.660 90,000 59,100 0.6567 0.660 0.650 0.680 0.650 0.660 90,000 0.6567 0.00%
2016-08-12 0 0.660 0.660 0.700 0.640 0.660 216,000 141,060 0.6531 0.660 0.660 0.700 0.640 0.660 216,000 0.6531 1.54%
2016-08-11 0 0.650 0.640 0.650 0.650 0.660 258,000 168,480 0.6530 0.650 0.640 0.650 0.650 0.660 258,000 0.6530 0.00%
2016-08-10 0 0.650 0.600 0.660 0.640 0.660 102,000 65,880 0.6459 0.650 0.600 0.660 0.640 0.660 102,000 0.6459 0.00%
2016-08-09 0 0.650 0.630 0.700 0.650 0.650 12,000 7,800 0.6500 0.650 0.630 0.700 0.650 0.650 12,000 0.6500 0.00%
2016-08-08 0 0.650 0.650 0.700 0.630 0.650 60,000 38,580 0.6430 0.650 0.650 0.700 0.630 0.650 60,000 0.6430 0.00%
2016-08-05 0 0.650 0.650 0.720 0.640 0.680 372,000 248,940 0.6692 0.650 0.650 0.720 0.640 0.680 372,000 0.6692 -4.41%
2016-08-04 0 0.680 0.680 0.720 0.680 0.680 72,000 48,960 0.6800 0.680 0.680 0.720 0.680 0.680 72,000 0.6800 -1.45%
2016-08-03 0 0.690 0.690 0.720 - - 0 0 - 0.690 0.690 0.720 - - 0 - 4.55%
2016-08-01 0 0.660 0.660 0.680 0.630 0.660 42,000 27,360 0.6514 0.660 0.660 0.680 0.630 0.660 42,000 0.6514 -2.94%
2016-07-29 0 0.680 0.640 0.690 - - 0 0 - 0.680 0.640 0.690 - - 0 - 0.00%
2016-07-28 0 0.680 0.680 0.700 0.680 0.700 156,000 106,920 0.6854 0.680 0.680 0.700 0.680 0.700 156,000 0.6854 -2.86%
2016-07-27 0 0.700 0.690 0.700 0.680 0.700 24,000 16,500 0.6875 0.700 0.690 0.700 0.680 0.700 24,000 0.6875 0.00%
2016-07-26 0 0.700 0.700 0.720 0.700 0.730 180,000 128,220 0.7123 0.700 0.700 0.720 0.700 0.730 180,000 0.7123 -1.41%
2016-07-25 0 0.710 0.690 0.710 0.670 0.710 72,000 50,700 0.7042 0.710 0.690 0.710 0.670 0.710 72,000 0.7042 4.41%
2016-07-22 0 0.680 0.680 0.700 0.670 0.680 18,000 12,120 0.6733 0.680 0.680 0.700 0.670 0.680 18,000 0.6733 0.00%
2016-07-21 0 0.680 0.670 0.680 0.680 0.690 54,000 37,140 0.6878 0.680 0.670 0.680 0.680 0.690 54,000 0.6878 3.03%
2016-07-20 0 0.660 0.660 0.670 0.660 0.660 84,000 55,440 0.6600 0.660 0.660 0.670 0.660 0.660 84,000 0.6600 -1.49%
2016-07-19 0 0.670 0.670 0.680 0.640 0.650 18,000 11,580 0.6433 0.670 0.670 0.680 0.640 0.650 18,000 0.6433 -2.90%
2016-07-18 0 0.690 0.690 0.700 0.650 0.690 60,000 40,140 0.6690 0.690 0.690 0.700 0.650 0.690 60,000 0.6690 4.55%
2016-07-15 0 0.660 0.660 0.680 0.660 0.660 36,000 23,760 0.6600 0.660 0.660 0.680 0.660 0.660 36,000 0.6600 -1.49%
2016-07-14 0 0.670 0.650 0.690 0.660 0.670 90,000 60,240 0.6693 0.670 0.650 0.690 0.660 0.670 90,000 0.6693 1.52%
2016-07-13 0 0.660 0.660 0.680 0.660 0.660 24,000 15,840 0.6600 0.660 0.660 0.680 0.660 0.660 24,000 0.6600 -2.94%
2016-07-12 0 0.680 0.680 0.710 0.660 0.680 54,000 36,600 0.6778 0.680 0.680 0.710 0.660 0.680 54,000 0.6778 0.00%
2016-07-11 0 0.680 0.660 0.680 0.680 0.690 36,000 24,600 0.6833 0.680 0.660 0.680 0.680 0.690 36,000 0.6833 0.00%
2016-07-08 0 0.680 0.680 0.690 0.670 0.680 18,000 12,180 0.6767 0.680 0.680 0.690 0.670 0.680 18,000 0.6767 1.49%
2016-07-07 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 0.00%
2016-07-06 0 0.670 0.670 0.730 - - 18,000 12,060 0.6700 0.670 0.670 0.730 - - 18,000 0.6700 0.00%
2016-07-05 0 0.670 0.670 0.700 0.670 0.700 48,000 33,060 0.6888 0.670 0.670 0.700 0.670 0.700 48,000 0.6888 -4.29%
2016-07-04 0 0.700 0.700 0.720 0.690 0.710 162,000 114,240 0.7052 0.700 0.700 0.720 0.690 0.710 162,000 0.7052 1.45%
2016-06-30 0 0.690 0.660 0.690 0.690 0.700 24,000 16,740 0.6975 0.690 0.660 0.690 0.690 0.700 24,000 0.6975 4.55%
2016-06-29 0 0.660 0.650 0.660 0.660 0.660 30,000 19,800 0.6600 0.660 0.650 0.660 0.660 0.660 30,000 0.6600 0.00%
2016-06-28 0 0.660 0.660 0.690 0.660 0.670 36,000 24,060 0.6683 0.660 0.660 0.690 0.660 0.670 36,000 0.6683 -5.71%
2016-06-27 0 0.700 0.670 0.700 - - 6,000 3,960 0.6600 0.700 0.670 0.700 - - 6,000 0.6600 -5.41%
2016-06-24 0 0.740 0.660 0.740 0.660 0.740 156,000 109,140 0.6996 0.740 0.660 0.740 0.660 0.740 156,000 0.6996 5.71%
2016-06-23 0 0.700 0.670 0.720 - - 0 0 - 0.700 0.670 0.720 - - 0 - 0.00%
2016-06-22 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2016-06-21 0 0.700 0.700 0.720 0.700 0.700 90,000 63,000 0.7000 0.700 0.700 0.720 0.700 0.700 90,000 0.7000 6.06%
2016-06-20 0 0.660 0.630 0.690 - - 0 0 - 0.660 0.630 0.690 - - 0 - 0.00%
2016-06-17 0 0.660 0.660 0.670 0.660 0.670 24,000 15,960 0.6650 0.660 0.660 0.670 0.660 0.670 24,000 0.6650 0.00%
2016-06-16 0 0.660 0.660 0.670 0.650 0.650 24,000 15,600 0.6500 0.660 0.660 0.670 0.650 0.650 24,000 0.6500 -2.94%
2016-06-15 0 0.680 0.680 0.690 0.680 0.690 90,000 61,920 0.6880 0.680 0.680 0.690 0.680 0.690 90,000 0.6880 0.00%
2016-06-14 0 0.680 0.660 0.700 0.640 0.680 66,000 43,680 0.6618 0.680 0.660 0.700 0.640 0.680 66,000 0.6618 1.49%
2016-06-13 0 0.670 0.670 0.710 0.660 0.680 24,000 16,200 0.6750 0.670 0.670 0.710 0.660 0.680 24,000 0.6750 -4.29%
2016-06-10 0 0.700 0.680 0.710 - - 0 0 - 0.700 0.680 0.710 - - 0 - 0.00%
2016-06-08 0 0.700 0.700 0.730 0.680 0.700 66,000 45,540 0.6900 0.700 0.700 0.730 0.680 0.700 66,000 0.6900 0.00%
2016-06-07 0 0.700 0.700 0.720 0.700 0.730 462,000 330,120 0.7145 0.700 0.700 0.720 0.700 0.730 462,000 0.7145 -2.78%
2016-06-06 0 0.720 0.720 0.730 0.700 0.790 654,000 469,680 0.7182 0.720 0.720 0.730 0.700 0.790 654,000 0.7182 -6.49%
2016-06-03 0 0.770 0.720 0.770 0.720 0.780 366,000 270,600 0.7393 0.770 0.720 0.770 0.720 0.780 366,000 0.7393 2.67%
2016-06-02 0 0.750 0.720 0.750 0.720 0.890 834,000 628,740 0.7539 0.750 0.720 0.750 0.720 0.890 834,000 0.7539 4.17%
2016-06-01 0 0.720 0.710 0.720 0.720 0.750 120,000 88,380 0.7365 0.720 0.710 0.720 0.720 0.750 120,000 0.7365 0.00%
2016-05-31 0 0.720 0.690 0.720 0.660 0.750 990,000 677,040 0.6839 0.720 0.690 0.720 0.660 0.750 990,000 0.6839 2.86%
2016-05-30 0 0.700 0.690 0.700 0.690 0.750 462,000 325,260 0.7040 0.700 0.690 0.700 0.690 0.750 462,000 0.7040 -5.41%
2016-05-27 0 0.740 0.740 0.750 - - 0 0 - 0.740 0.740 0.750 - - 0 - 0.00%
2016-05-26 0 0.740 0.730 0.740 0.720 0.790 204,000 149,700 0.7338 0.740 0.730 0.740 0.720 0.790 204,000 0.7338 1.37%
2016-05-25 0 0.730 0.720 0.730 0.690 0.760 426,000 304,320 0.7144 0.730 0.720 0.730 0.690 0.760 426,000 0.7144 -3.95%
2016-05-24 0 0.760 0.760 0.800 0.760 0.780 36,000 27,840 0.7733 0.760 0.760 0.800 0.760 0.780 36,000 0.7733 -2.56%
2016-05-23 0 0.780 0.780 0.800 0.780 0.780 66,000 51,480 0.7800 0.780 0.780 0.800 0.780 0.780 66,000 0.7800 0.00%
2016-05-20 0 0.780 0.720 0.800 - - 0 0 - 0.780 0.720 0.800 - - 0 - 0.00%
2016-05-19 0 0.780 0.740 0.780 - - 4,000 2,800 0.7000 0.780 0.740 0.780 - - 4,000 0.7000 0.00%
2016-05-18 0 0.780 0.700 0.780 0.710 0.780 138,000 104,700 0.7587 0.780 0.700 0.780 0.710 0.780 138,000 0.7587 0.00%
2016-05-17 0 0.780 0.760 0.780 - - 0 0 - 0.780 0.760 0.780 - - 0 - 0.00%
2016-05-16 0 0.780 0.780 0.800 0.750 0.780 72,000 54,780 0.7608 0.780 0.780 0.800 0.750 0.780 72,000 0.7608 0.00%
2016-05-13 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - -1.27%
2016-05-12 0 0.790 0.790 0.800 0.790 0.820 294,000 233,340 0.7937 0.790 0.790 0.800 0.790 0.820 294,000 0.7937 -1.25%
2016-05-11 0 0.800 0.790 0.810 0.780 0.820 198,000 158,160 0.7988 0.800 0.790 0.810 0.780 0.820 198,000 0.7988 -2.44%
2016-05-10 0 0.820 0.800 0.830 0.780 0.820 114,000 91,500 0.8026 0.820 0.800 0.830 0.780 0.820 114,000 0.8026 0.00%
2016-05-09 0 0.820 0.800 0.840 - - 0 0 - 0.820 0.800 0.840 - - 0 - 0.00%
2016-05-06 0 0.820 0.800 0.830 0.780 0.820 60,000 48,000 0.8000 0.820 0.800 0.830 0.780 0.820 60,000 0.8000 -1.20%
2016-05-05 0 0.830 0.810 0.870 - - 0 0 - 0.830 0.810 0.870 - - 0 - 0.00%
2016-05-04 0 0.830 0.810 0.870 0.830 0.840 120,000 99,660 0.8305 0.830 0.810 0.870 0.830 0.840 120,000 0.8305 1.22%
2016-05-03 0 0.820 0.780 0.890 - - 0 0 - 0.820 0.780 0.890 - - 0 - 0.00%
2016-04-29 0 0.820 0.790 0.820 0.790 0.850 342,000 278,520 0.8144 0.820 0.790 0.820 0.790 0.850 342,000 0.8144 -1.20%
2016-04-28 0 0.830 0.800 0.920 0.830 0.830 12,000 9,960 0.8300 0.830 0.800 0.920 0.830 0.830 12,000 0.8300 3.75%
2016-04-27 0 0.800 0.800 0.830 0.800 0.810 66,000 53,160 0.8055 0.800 0.800 0.830 0.800 0.810 66,000 0.8055 -4.76%
2016-04-26 0 0.840 0.840 0.900 0.790 0.840 330,000 265,020 0.8031 0.840 0.840 0.900 0.790 0.840 330,000 0.8031 0.00%
2016-04-25 0 0.840 0.840 0.870 0.820 0.900 174,000 146,340 0.8410 0.840 0.840 0.870 0.820 0.900 174,000 0.8410 -4.55%
2016-04-22 0 0.880 0.880 0.910 0.830 0.880 204,000 174,360 0.8547 0.880 0.880 0.910 0.830 0.880 204,000 0.8547 1.15%
2016-04-21 0 0.870 0.870 0.880 0.810 0.840 126,000 104,520 0.8295 0.870 0.870 0.880 0.810 0.840 126,000 0.8295 6.10%
2016-04-20 0 0.820 0.820 0.860 0.810 0.860 72,000 60,840 0.8450 0.820 0.820 0.860 0.810 0.860 72,000 0.8450 -6.82%
2016-04-19 0 0.880 0.850 0.880 0.870 0.880 318,000 278,640 0.8762 0.880 0.850 0.880 0.870 0.880 318,000 0.8762 0.00%
2016-04-18 0 0.880 0.880 0.900 0.820 0.880 342,000 294,240 0.8604 0.880 0.880 0.900 0.820 0.880 342,000 0.8604 0.00%
2016-04-15 0 0.880 0.820 0.880 - - 0 0 - 0.880 0.820 0.880 - - 0 - 0.00%
2016-04-14 0 0.880 0.880 0.910 0.850 0.880 786,000 687,420 0.8746 0.880 0.880 0.910 0.850 0.880 786,000 0.8746 8.64%
2016-04-13 0 0.810 0.810 0.820 0.810 0.820 132,000 107,940 0.8177 0.810 0.810 0.820 0.810 0.820 132,000 0.8177 -1.22%
2016-04-12 0 0.820 0.800 0.850 0.800 0.820 24,000 19,320 0.8050 0.820 0.800 0.850 0.800 0.820 24,000 0.8050 0.00%
2016-04-11 0 0.820 0.820 0.860 0.820 0.820 18,000 14,760 0.8200 0.820 0.820 0.860 0.820 0.820 18,000 0.8200 -4.65%
2016-04-08 0 0.860 0.800 0.860 0.800 0.860 12,000 9,960 0.8300 0.860 0.800 0.860 0.800 0.860 12,000 0.8300 0.00%
2016-04-07 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - 0.00%
2016-04-06 0 0.860 0.810 0.860 0.800 0.860 12,000 9,960 0.8300 0.860 0.810 0.860 0.800 0.860 12,000 0.8300 3.61%
2016-04-05 0 0.830 0.820 0.860 0.830 0.830 96,000 79,680 0.8300 0.830 0.820 0.860 0.830 0.830 96,000 0.8300 0.00%
2016-04-01 0 0.830 0.830 0.860 0.830 0.830 12,000 9,960 0.8300 0.830 0.830 0.860 0.830 0.830 12,000 0.8300 -3.49%
2016-03-31 0 0.860 0.830 0.860 0.830 0.860 78,000 65,340 0.8377 0.860 0.830 0.860 0.830 0.860 78,000 0.8377 2.38%
2016-03-30 0 0.840 0.820 0.840 0.810 0.840 366,000 299,820 0.8192 0.840 0.820 0.840 0.810 0.840 366,000 0.8192 1.20%
2016-03-29 0 0.830 0.810 0.840 0.810 0.830 42,000 34,620 0.8243 0.830 0.810 0.840 0.810 0.830 42,000 0.8243 0.00%
2016-03-24 0 0.830 0.800 0.830 0.800 0.830 60,000 48,180 0.8030 0.830 0.800 0.830 0.800 0.830 60,000 0.8030 3.75%
2016-03-23 0 0.800 0.800 0.830 - - 0 0 - 0.800 0.800 0.830 - - 0 - 0.00%
2016-03-22 0 0.800 0.800 0.830 0.790 0.800 204,000 161,820 0.7932 0.800 0.800 0.830 0.790 0.800 204,000 0.7932 0.00%
2016-03-21 0 0.800 0.800 0.830 0.780 0.800 162,000 128,400 0.7926 0.800 0.800 0.830 0.780 0.800 162,000 0.7926 -3.61%
2016-03-18 0 0.830 0.830 0.850 0.800 0.840 216,000 180,000 0.8333 0.830 0.830 0.850 0.800 0.840 216,000 0.8333 -1.19%
2016-03-17 0 0.840 0.780 0.850 0.780 0.840 18,000 14,400 0.8000 0.840 0.780 0.850 0.780 0.840 18,000 0.8000 5.00%
2016-03-16 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - -2.44%
2016-03-15 0 0.820 0.770 0.820 0.760 0.820 72,000 55,920 0.7767 0.820 0.770 0.820 0.760 0.820 72,000 0.7767 -3.53%
2016-03-14 0 0.850 0.770 0.850 0.780 0.850 84,000 67,020 0.7979 0.850 0.770 0.850 0.780 0.850 84,000 0.7979 6.25%
2016-03-11 0 0.800 0.800 0.840 0.800 0.800 120,000 96,000 0.8000 0.800 0.800 0.840 0.800 0.800 120,000 0.8000 -4.76%
2016-03-10 0 0.840 0.790 0.840 - - 0 0 - 0.840 0.790 0.840 - - 0 - -1.18%
2016-03-09 0 0.850 0.790 0.850 0.760 0.850 126,000 99,420 0.7890 0.850 0.790 0.850 0.760 0.850 126,000 0.7890 0.00%
2016-03-08 0 0.850 0.740 0.850 0.860 0.860 18,000 15,480 0.8600 0.850 0.740 0.850 0.860 0.860 18,000 0.8600 -1.16%
2016-03-07 0 0.860 0.730 0.860 0.720 0.860 84,000 69,840 0.8314 0.860 0.730 0.860 0.720 0.860 84,000 0.8314 16.22%
2016-03-04 0 0.740 0.740 0.800 0.740 0.740 12,000 9,120 0.7600 0.740 0.740 0.800 0.740 0.740 12,000 0.7600 5.71%
2016-03-03 0 0.700 0.700 0.760 0.700 0.700 18,000 12,600 0.7000 0.700 0.700 0.760 0.700 0.700 18,000 0.7000 -7.89%
2016-03-02 0 0.760 0.700 0.790 - - 0 0 - 0.760 0.700 0.790 - - 0 - 0.00%
2016-03-01 0 0.760 0.760 0.800 0.700 0.760 390,000 275,400 0.7062 0.760 0.760 0.800 0.700 0.760 390,000 0.7062 1.33%
2016-02-29 0 0.750 0.720 0.790 0.650 0.750 180,000 123,060 0.6837 0.750 0.720 0.790 0.650 0.750 180,000 0.6837 0.00%
2016-02-26 0 0.750 0.720 0.770 0.730 0.750 42,000 31,140 0.7414 0.750 0.720 0.770 0.730 0.750 42,000 0.7414 0.00%
2016-02-25 0 0.750 0.720 0.780 0.750 0.750 48,000 36,000 0.7500 0.750 0.720 0.780 0.750 0.750 48,000 0.7500 -3.85%
2016-02-24 0 0.780 0.720 0.780 - - 0 0 - 0.780 0.720 0.780 - - 0 - 0.00%
2016-02-23 0 0.780 0.730 0.800 - - 0 0 - 0.780 0.730 0.800 - - 0 - 0.00%
2016-02-22 0 0.780 0.770 0.780 0.770 0.780 150,000 116,040 0.7736 0.780 0.770 0.780 0.770 0.780 150,000 0.7736 0.00%
2016-02-19 0 0.780 0.720 0.780 0.790 0.790 12,000 9,480 0.7900 0.780 0.720 0.780 0.790 0.790 12,000 0.7900 -1.27%
2016-02-18 0 0.790 0.710 0.790 0.750 0.810 36,000 28,620 0.7950 0.790 0.710 0.790 0.750 0.810 36,000 0.7950 11.27%
2016-02-17 0 0.710 0.690 0.750 0.710 0.710 24,000 17,280 0.7200 0.710 0.690 0.750 0.710 0.710 24,000 0.7200 0.00%
2016-02-16 0 0.710 0.670 0.720 0.660 0.710 150,000 101,280 0.6752 0.710 0.670 0.720 0.660 0.710 150,000 0.6752 4.41%
2016-02-15 0 0.680 0.680 0.700 - - 0 0 - 0.680 0.680 0.700 - - 0 - 0.00%
2016-02-12 0 0.680 0.680 0.690 0.680 0.690 36,000 24,420 0.6783 0.680 0.680 0.690 0.680 0.690 36,000 0.6783 1.49%
2016-02-11 0 0.670 0.670 0.690 0.650 0.680 78,000 52,260 0.6700 0.670 0.670 0.690 0.650 0.680 78,000 0.6700 -2.90%
2016-02-05 0 0.690 0.690 0.710 0.680 0.710 168,000 115,980 0.6904 0.690 0.690 0.710 0.680 0.710 168,000 0.6904 0.00%
2016-02-04 0 0.690 0.680 0.700 0.680 0.700 246,000 171,240 0.6961 0.690 0.680 0.700 0.680 0.700 246,000 0.6961 4.55%
2016-02-03 0 0.660 0.660 0.680 0.660 0.670 30,000 20,040 0.6680 0.660 0.660 0.680 0.660 0.670 30,000 0.6680 -2.94%
2016-02-02 0 0.680 0.660 0.680 0.680 0.680 6,000 4,080 0.6800 0.680 0.660 0.680 0.680 0.680 6,000 0.6800 -1.45%
2016-02-01 0 0.690 0.650 0.690 0.630 0.710 216,000 151,260 0.7003 0.690 0.650 0.690 0.630 0.710 216,000 0.7003 0.00%
2016-01-29 0 0.690 0.640 0.690 0.610 0.690 42,000 26,820 0.6386 0.690 0.640 0.690 0.610 0.690 42,000 0.6386 9.52%
2016-01-28 0 0.630 0.630 0.690 0.630 0.690 24,000 15,900 0.6625 0.630 0.630 0.690 0.630 0.690 24,000 0.6625 -4.55%
2016-01-27 0 0.660 0.660 0.730 0.640 0.660 78,000 50,760 0.6508 0.660 0.660 0.730 0.640 0.660 78,000 0.6508 -1.49%
2016-01-26 0 0.670 0.670 0.690 0.670 0.670 12,000 8,040 0.6700 0.670 0.670 0.690 0.670 0.670 12,000 0.6700 -5.63%
2016-01-25 0 0.710 0.640 0.750 - - 0 0 - 0.710 0.640 0.750 - - 0 - 0.00%
2016-01-22 0 0.710 0.670 0.710 0.710 0.720 36,000 25,740 0.7150 0.710 0.670 0.710 0.710 0.720 36,000 0.7150 2.90%
2016-01-21 0 0.690 0.690 0.700 0.690 0.750 486,000 339,540 0.6986 0.690 0.690 0.700 0.690 0.750 486,000 0.6986 -4.17%
2016-01-20 0 0.720 0.680 0.720 0.700 0.740 258,000 187,620 0.7272 0.720 0.680 0.720 0.700 0.740 258,000 0.7272 -2.70%
2016-01-19 0 0.740 0.740 0.780 0.720 0.720 24,000 17,280 0.7200 0.740 0.740 0.780 0.720 0.720 24,000 0.7200 -1.33%
2016-01-18 0 0.750 0.740 0.750 0.710 0.830 294,000 218,940 0.7447 0.750 0.740 0.750 0.710 0.830 294,000 0.7447 -7.41%
2016-01-15 0 0.810 0.790 0.810 - - 0 0 - 0.810 0.790 0.810 - - 0 - 0.00%
2016-01-14 0 0.810 0.810 0.820 0.810 0.810 24,000 19,440 0.8100 0.810 0.810 0.820 0.810 0.810 24,000 0.8100 -1.22%
2016-01-13 0 0.820 0.790 0.820 0.770 0.820 96,000 75,780 0.7894 0.820 0.790 0.820 0.770 0.820 96,000 0.7894 -1.20%
2016-01-12 0 0.830 0.790 0.830 0.770 0.830 126,000 98,940 0.7852 0.830 0.790 0.830 0.770 0.830 126,000 0.7852 -1.19%
2016-01-11 0 0.840 0.780 0.840 0.740 0.840 48,000 37,680 0.7850 0.840 0.780 0.840 0.740 0.840 48,000 0.7850 -1.18%
2016-01-08 0 0.850 0.790 0.850 0.850 0.850 6,000 5,100 0.8500 0.850 0.790 0.850 0.850 0.850 6,000 0.8500 8.97%
2016-01-07 0 0.780 0.780 0.800 0.780 0.800 138,000 109,680 0.7948 0.780 0.780 0.800 0.780 0.800 138,000 0.7948 -7.14%
2016-01-06 0 0.840 0.820 0.860 - - 0 0 - 0.840 0.820 0.860 - - 0 - 0.00%
2016-01-05 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2016-01-04 0 0.840 0.830 0.850 0.800 0.850 168,000 138,120 0.8221 0.840 0.830 0.850 0.800 0.850 168,000 0.8221 -2.33%
2015-12-31 0 0.860 0.830 0.860 0.840 0.860 108,000 91,260 0.8450 0.860 0.830 0.860 0.840 0.860 108,000 0.8450 1.18%
2015-12-30 0 0.850 0.850 0.860 0.830 0.850 708,000 591,120 0.8349 0.850 0.850 0.860 0.830 0.850 708,000 0.8349 -4.49%
2015-12-29 0 0.890 0.890 0.900 0.880 0.910 282,000 253,080 0.8974 0.890 0.890 0.900 0.880 0.910 282,000 0.8974 1.14%
2015-12-28 0 0.880 0.870 0.880 0.860 0.900 540,000 479,700 0.8883 0.880 0.870 0.880 0.860 0.900 540,000 0.8883 2.33%
2015-12-24 0 0.860 0.830 0.860 0.820 0.860 372,000 311,940 0.8385 0.860 0.830 0.860 0.820 0.860 372,000 0.8385 -3.37%
2015-12-23 0 0.890 0.850 0.890 0.830 0.900 126,000 106,860 0.8481 0.890 0.850 0.890 0.830 0.900 126,000 0.8481 4.71%
2015-12-22 0 0.850 0.840 0.890 0.840 0.880 129,355 109,484 0.8464 0.850 0.840 0.890 0.840 0.880 129,355 0.8464 -5.56%
2015-12-21 0 0.900 0.850 0.900 - - 0 0 - 0.900 0.850 0.900 - - 0 - 0.00%
2015-12-18 0 0.900 0.900 0.910 0.890 0.900 102,000 91,560 0.8976 0.900 0.900 0.910 0.890 0.900 102,000 0.8976 0.00%
2015-12-17 0 0.900 0.900 0.930 0.900 0.910 84,000 76,200 0.9071 0.900 0.900 0.930 0.900 0.910 84,000 0.9071 -1.10%
2015-12-16 0 0.910 0.890 0.910 0.850 0.920 258,000 230,280 0.8926 0.910 0.890 0.910 0.850 0.920 258,000 0.8926 -1.09%
2015-12-15 0 0.920 0.920 0.930 0.900 0.920 252,000 230,160 0.9133 0.920 0.920 0.930 0.900 0.920 252,000 0.9133 2.22%
2015-12-14 0 0.900 0.900 0.930 0.900 0.940 288,000 266,640 0.9258 0.900 0.900 0.930 0.900 0.940 288,000 0.9258 -3.23%
2015-12-11 0 0.930 0.920 0.930 0.860 0.950 264,000 245,940 0.9316 0.930 0.920 0.930 0.860 0.950 264,000 0.9316 -5.10%
2015-12-10 0 0.980 0.920 0.980 0.920 0.980 150,000 141,840 0.9456 0.980 0.920 0.980 0.920 0.980 150,000 0.9456 4.26%
2015-12-09 0 0.940 0.940 0.980 0.930 0.950 198,000 186,180 0.9403 0.940 0.940 0.980 0.930 0.950 198,000 0.9403 -1.05%
2015-12-08 0 0.950 0.950 0.980 0.920 0.950 126,000 119,160 0.9457 0.950 0.950 0.980 0.920 0.950 126,000 0.9457 -1.04%
2015-12-07 0 0.960 0.950 1.000 0.930 0.960 156,000 147,000 0.9423 0.960 0.950 1.000 0.930 0.960 156,000 0.9423 0.00%
2015-12-04 0 0.960 0.960 0.990 0.950 0.960 228,000 217,200 0.9526 0.960 0.960 0.990 0.950 0.960 228,000 0.9526 -3.03%
2015-12-03 0 0.990 0.980 0.990 0.960 0.990 78,000 75,480 0.9677 0.990 0.980 0.990 0.960 0.990 78,000 0.9677 -1.00%
2015-12-02 0 1.000 0.960 1.030 - - 0 0 - 1.000 0.960 1.030 - - 0 - 0.00%
2015-12-01 0 1.000 0.970 1.000 - - 0 0 - 1.000 0.970 1.000 - - 0 - -0.99%
2015-11-30 0 1.010 0.990 1.010 0.970 1.010 54,000 53,760 0.9956 1.010 0.990 1.010 0.970 1.010 54,000 0.9956 3.06%
2015-11-27 0 0.980 0.970 0.990 0.960 0.990 102,000 99,360 0.9741 0.980 0.970 0.990 0.960 0.990 102,000 0.9741 -5.77%
2015-11-26 0 1.040 1.000 1.040 0.990 1.050 108,000 109,440 1.0133 1.040 1.000 1.040 0.990 1.050 108,000 1.0133 0.97%
2015-11-25 0 1.030 0.960 1.030 - - 0 0 - 1.030 0.960 1.030 - - 0 - 0.00%
2015-11-24 0 1.030 0.980 1.030 0.970 1.030 138,000 137,220 0.9943 1.030 0.980 1.030 0.970 1.030 138,000 0.9943 0.98%
2015-11-23 0 1.020 1.020 1.050 1.010 1.050 30,000 30,840 1.0280 1.020 1.020 1.050 1.010 1.050 30,000 1.0280 -3.77%
2015-11-20 0 1.060 1.050 1.060 0.980 1.060 378,000 383,400 1.0143 1.060 1.050 1.060 0.980 1.060 378,000 1.0143 6.00%
2015-11-19 0 1.000 0.970 1.000 1.000 1.000 12,000 12,000 1.0000 1.000 0.970 1.000 1.000 1.000 12,000 1.0000 6.38%
2015-11-18 0 0.940 0.930 0.970 0.940 0.950 132,000 125,340 0.9495 0.940 0.930 0.970 0.940 0.950 132,000 0.9495 0.00%
2015-11-17 0 0.940 0.930 0.960 0.910 0.980 932,000 883,140 0.9476 0.940 0.930 0.960 0.910 0.980 932,000 0.9476 -6.00%
2015-11-16 0 1.000 0.980 1.030 0.990 1.030 108,000 108,420 1.0039 1.000 0.980 1.030 0.990 1.030 108,000 1.0039 0.00%
2015-11-13 0 1.000 0.960 1.000 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2015-11-12 0 1.000 1.000 1.040 0.920 1.000 774,000 765,300 0.9888 1.000 1.000 1.040 0.920 1.000 774,000 0.9888 0.00%
2015-11-11 0 1.000 1.000 1.030 0.980 1.020 258,000 258,060 1.0002 1.000 1.000 1.030 0.980 1.020 258,000 1.0002 -3.85%
2015-11-10 0 1.040 1.010 1.040 - - 0 0 - 1.040 1.010 1.040 - - 0 - 0.00%
2015-11-09 0 1.040 1.040 1.050 1.020 1.040 204,000 209,160 1.0253 1.040 1.040 1.050 1.020 1.040 204,000 1.0253 -0.95%
2015-11-06 0 1.050 1.050 1.060 1.030 1.050 282,000 295,440 1.0477 1.050 1.050 1.060 1.030 1.050 282,000 1.0477 0.96%
2015-11-05 0 1.040 1.030 1.040 1.030 1.090 66,000 69,480 1.0527 1.040 1.030 1.040 1.030 1.090 66,000 1.0527 0.00%
2015-11-04 0 1.040 1.040 1.050 1.020 1.060 48,000 49,800 1.0375 1.040 1.040 1.050 1.020 1.060 48,000 1.0375 0.00%
2015-11-03 0 1.040 1.020 1.040 1.020 1.090 48,000 50,280 1.0475 1.040 1.020 1.040 1.020 1.090 48,000 1.0475 0.97%
2015-11-02 0 1.030 1.030 1.050 1.030 1.030 66,000 67,980 1.0300 1.030 1.030 1.050 1.030 1.030 66,000 1.0300 0.00%
2015-10-30 0 1.030 1.030 1.050 1.030 1.050 222,000 232,200 1.0459 1.030 1.030 1.050 1.030 1.050 222,000 1.0459 -1.90%
2015-10-29 0 1.050 1.030 1.050 1.040 1.070 408,000 427,680 1.0482 1.050 1.030 1.050 1.040 1.070 408,000 1.0482 2.94%
2015-10-28 0 1.020 1.020 1.040 1.020 1.090 894,000 933,360 1.0440 1.020 1.020 1.040 1.020 1.090 894,000 1.0440 -5.56%
2015-10-27 0 1.080 1.080 1.100 1.040 1.080 708,000 755,700 1.0674 1.080 1.080 1.100 1.040 1.080 708,000 1.0674 3.85%
2015-10-26 0 1.040 1.030 1.060 1.040 1.070 150,000 157,140 1.0476 1.040 1.030 1.060 1.040 1.070 150,000 1.0476 -0.95%
2015-10-23 0 1.050 1.040 1.050 1.050 1.070 90,000 95,100 1.0567 1.050 1.040 1.050 1.050 1.070 90,000 1.0567 -1.87%
2015-10-22 0 1.070 1.060 1.070 1.030 1.070 216,000 227,220 1.0519 1.070 1.060 1.070 1.030 1.070 216,000 1.0519 0.94%
2015-10-20 0 1.060 1.060 1.080 1.010 1.060 72,000 75,060 1.0425 1.060 1.060 1.080 1.010 1.060 72,000 1.0425 4.95%
2015-10-19 0 1.010 0.990 1.020 0.990 1.010 348,000 347,940 0.9998 1.010 0.990 1.020 0.990 1.010 348,000 0.9998 -0.98%
2015-10-16 0 1.020 1.020 1.040 1.000 1.060 278,000 283,460 1.0196 1.020 1.020 1.040 1.000 1.060 278,000 1.0196 -0.97%
2015-10-15 0 1.030 1.000 1.030 1.030 1.040 252,000 259,620 1.0302 1.030 1.000 1.030 1.030 1.040 252,000 1.0302 0.98%
2015-10-14 0 1.020 0.990 1.040 0.980 1.020 318,000 316,980 0.9968 1.020 0.990 1.040 0.980 1.020 318,000 0.9968 2.00%
2015-10-13 0 1.000 1.000 1.040 1.000 1.050 192,000 196,560 1.0238 1.000 1.000 1.040 1.000 1.050 192,000 1.0238 0.00%
2015-10-12 0 1.000 1.010 1.030 0.990 1.060 966,000 984,180 1.0188 1.000 1.010 1.030 0.990 1.060 966,000 1.0188 2.04%
2015-10-09 0 0.980 0.980 0.990 0.950 0.980 732,000 711,720 0.9723 0.980 0.980 0.990 0.950 0.980 732,000 0.9723 4.26%
2015-10-08 0 0.940 0.900 0.970 0.900 0.950 324,000 298,260 0.9206 0.940 0.900 0.970 0.900 0.950 324,000 0.9206 4.44%
2015-10-07 0 0.900 0.900 0.910 0.850 0.920 288,000 259,440 0.9008 0.900 0.900 0.910 0.850 0.920 288,000 0.9008 2.27%
2015-10-06 0 0.880 0.860 0.880 0.860 0.890 60,000 52,080 0.8680 0.880 0.860 0.880 0.860 0.890 60,000 0.8680 2.33%
2015-10-05 0 0.860 0.860 0.890 0.850 0.890 204,000 177,660 0.8709 0.860 0.860 0.890 0.850 0.890 204,000 0.8709 -1.15%
2015-10-02 0 0.870 0.860 0.870 0.800 0.900 300,000 245,460 0.8182 0.870 0.860 0.870 0.800 0.900 300,000 0.8182 4.82%
2015-09-30 0 0.830 0.830 0.880 0.830 0.850 180,000 151,440 0.8413 0.830 0.830 0.880 0.830 0.850 180,000 0.8413 0.00%
2015-09-29 0 0.830 0.830 0.870 0.830 0.850 12,000 10,080 0.8400 0.830 0.830 0.870 0.830 0.850 12,000 0.8400 -4.60%
2015-09-25 0 0.870 0.860 0.900 0.860 0.880 150,000 129,300 0.8620 0.870 0.860 0.900 0.860 0.880 150,000 0.8620 0.00%
2015-09-24 0 0.870 0.870 0.890 0.860 0.880 66,000 57,060 0.8645 0.870 0.870 0.890 0.860 0.880 66,000 0.8645 -5.43%
2015-09-23 0 0.920 0.880 0.930 0.850 0.960 276,000 249,780 0.9050 0.920 0.880 0.930 0.850 0.960 276,000 0.9050 2.22%
2015-09-22 0 0.900 0.900 0.950 0.900 0.980 276,000 256,980 0.9311 0.900 0.900 0.950 0.900 0.980 276,000 0.9311 -6.25%
2015-09-21 0 0.960 0.900 0.960 0.960 0.980 156,000 150,240 0.9631 0.960 0.900 0.960 0.960 0.980 156,000 0.9631 0.00%
2015-09-18 0 0.960 0.930 0.960 0.900 1.010 1,086,000 1,044,960 0.9622 0.960 0.930 0.960 0.900 1.010 1,086,000 0.9622 10.34%
2015-09-17 0 0.870 0.870 0.900 0.870 0.880 120,000 104,940 0.8745 0.870 0.870 0.900 0.870 0.880 120,000 0.8745 -4.40%
2015-09-16 0 0.910 0.910 0.920 0.870 0.910 132,000 117,540 0.8905 0.910 0.910 0.920 0.870 0.910 132,000 0.8905 1.11%
2015-09-15 0 0.900 0.850 0.890 0.850 0.900 126,000 107,640 0.8543 0.900 0.850 0.890 0.850 0.900 126,000 0.8543 3.45%
2015-09-14 0 0.870 0.870 0.900 0.870 0.880 108,000 94,800 0.8778 0.870 0.870 0.900 0.870 0.880 108,000 0.8778 0.00%
2015-09-11 0 0.870 0.870 0.910 0.850 0.890 210,000 182,340 0.8683 0.870 0.870 0.910 0.850 0.890 210,000 0.8683 -2.25%
2015-09-10 0 0.890 0.890 0.910 0.870 0.910 90,000 80,520 0.8947 0.890 0.890 0.910 0.870 0.910 90,000 0.8947 3.49%
2015-09-09 0 0.860 0.860 0.920 0.840 0.930 78,000 68,820 0.8823 0.860 0.860 0.920 0.840 0.930 78,000 0.8823 -4.44%
2015-09-08 0 0.900 0.860 0.900 0.790 0.990 390,000 336,480 0.8628 0.900 0.860 0.900 0.790 0.990 390,000 0.8628 12.50%
2015-09-07 0 0.800 0.790 0.820 0.790 0.800 42,000 33,540 0.7986 0.800 0.790 0.820 0.790 0.800 42,000 0.7986 0.00%
2015-09-04 0 0.800 0.800 0.820 0.800 0.800 42,000 33,600 0.8000 0.800 0.800 0.820 0.800 0.800 42,000 0.8000 -3.61%
2015-09-02 0 0.830 0.800 0.830 0.750 0.830 258,000 205,740 0.7974 0.830 0.800 0.830 0.750 0.830 258,000 0.7974 0.00%
2015-09-01 0 0.830 0.830 0.860 0.800 0.830 18,000 14,640 0.8133 0.830 0.830 0.860 0.800 0.830 18,000 0.8133 -4.60%
2015-08-31 0 0.870 0.770 0.880 0.870 0.870 60,000 52,200 0.8700 0.870 0.770 0.880 0.870 0.870 60,000 0.8700 -2.25%
2015-08-28 0 0.890 0.890 0.900 0.860 0.900 276,000 243,780 0.8833 0.890 0.890 0.900 0.860 0.900 276,000 0.8833 0.00%
2015-08-27 0 0.890 0.860 0.890 0.840 0.900 312,000 268,860 0.8617 0.890 0.860 0.890 0.840 0.900 312,000 0.8617 -1.11%
2015-08-26 0 0.900 0.770 0.890 0.700 0.900 564,000 439,620 0.7795 0.900 0.770 0.890 0.700 0.900 564,000 0.7795 8.43%
2015-08-25 0 0.830 0.750 0.830 0.780 0.860 432,000 355,200 0.8222 0.830 0.750 0.830 0.780 0.860 432,000 0.8222 -4.60%
2015-08-24 0 0.870 0.750 0.890 0.700 0.870 446,000 343,420 0.7700 0.870 0.750 0.890 0.700 0.870 446,000 0.7700 -7.45%
2015-08-21 0 0.940 0.870 0.940 0.900 0.940 360,000 325,920 0.9053 0.940 0.870 0.940 0.900 0.940 360,000 0.9053 -6.00%
2015-08-20 0 1.000 0.930 1.000 1.000 1.000 24,000 24,000 1.0000 1.000 0.930 1.000 1.000 1.000 24,000 1.0000 0.00%
2015-08-19 0 1.000 0.970 1.000 0.960 1.000 42,000 41,400 0.9857 1.000 0.970 1.000 0.960 1.000 42,000 0.9857 0.00%
2015-08-18 0 1.000 1.000 1.010 0.980 1.010 216,000 215,940 0.9997 1.000 1.000 1.010 0.980 1.010 216,000 0.9997 -0.99%
2015-08-17 0 1.010 1.000 1.050 1.000 1.160 114,000 116,880 1.0253 1.010 1.000 1.050 1.000 1.160 114,000 1.0253 0.00%
2015-08-14 0 1.010 1.000 1.010 0.940 1.010 72,000 71,820 0.9975 1.010 1.000 1.010 0.940 1.010 72,000 0.9975 7.45%
2015-08-13 0 0.940 0.920 0.950 0.940 0.950 66,000 62,580 0.9482 0.940 0.920 0.950 0.940 0.950 66,000 0.9482 -1.05%
2015-08-12 0 0.950 0.950 0.980 0.930 0.960 48,000 45,540 0.9488 0.950 0.950 0.980 0.930 0.960 48,000 0.9488 -6.86%
2015-08-11 0 1.020 1.020 1.060 1.010 1.030 228,000 232,740 1.0208 1.020 1.020 1.060 1.010 1.030 228,000 1.0208 0.99%
2015-08-10 0 1.010 0.940 1.030 0.980 1.020 186,000 187,800 1.0097 1.010 0.940 1.030 0.980 1.020 186,000 1.0097 3.06%
2015-08-07 0 0.980 0.980 1.000 0.930 1.000 216,000 209,040 0.9678 0.980 0.980 1.000 0.930 1.000 216,000 0.9678 2.08%
2015-08-06 0 0.960 0.940 0.960 0.970 1.020 42,000 41,340 0.9843 0.960 0.940 0.960 0.970 1.020 42,000 0.9843 -5.88%
2015-08-05 0 1.020 1.020 1.060 0.900 1.060 270,000 259,200 0.9600 1.020 1.020 1.060 0.900 1.060 270,000 0.9600 2.00%
2015-08-04 0 1.000 0.980 1.000 0.800 1.020 498,000 455,400 0.9145 1.000 0.980 1.000 0.800 1.020 498,000 0.9145 0.00%
2015-08-03 0 1.000 0.990 1.020 0.990 1.030 702,000 698,340 0.9948 1.000 0.990 1.020 0.990 1.030 702,000 0.9948 -7.41%
2015-07-31 0 1.080 1.030 1.080 1.000 1.080 24,000 24,720 1.0300 1.080 1.030 1.080 1.000 1.080 24,000 1.0300 -0.92%
2015-07-30 0 1.090 1.020 1.090 1.040 1.130 54,000 58,500 1.0833 1.090 1.020 1.090 1.040 1.130 54,000 1.0833 0.93%
2015-07-29 0 1.080 1.010 1.080 1.000 1.140 114,000 123,000 1.0789 1.080 1.010 1.080 1.000 1.140 114,000 1.0789 6.93%
2015-07-28 0 1.010 1.000 1.080 0.980 1.080 618,000 637,500 1.0316 1.010 1.000 1.080 0.980 1.080 618,000 1.0316 -6.48%
2015-07-27 0 1.080 1.000 1.080 0.960 1.150 498,000 507,420 1.0189 1.080 1.000 1.080 0.960 1.150 498,000 1.0189 -8.47%
2015-07-24 0 1.180 1.160 1.180 1.160 1.240 198,000 238,620 1.2052 1.180 1.160 1.180 1.160 1.240 198,000 1.2052 0.00%
2015-07-23 0 1.180 1.140 1.180 1.120 1.180 300,000 344,100 1.1470 1.180 1.140 1.180 1.120 1.180 300,000 1.1470 0.00%
2015-07-22 0 1.180 1.170 1.180 1.170 1.200 96,000 113,400 1.1813 1.180 1.170 1.180 1.170 1.200 96,000 1.1813 -1.67%
2015-07-21 0 1.200 1.150 1.200 1.190 1.210 228,000 273,240 1.1984 1.200 1.150 1.200 1.190 1.210 228,000 1.1984 -1.64%
2015-07-20 0 1.220 1.210 1.240 1.050 1.320 600,000 732,120 1.2202 1.220 1.210 1.240 1.050 1.320 600,000 1.2202 5.17%
2015-07-17 0 1.160 1.140 1.160 1.120 1.180 318,000 368,160 1.1577 1.160 1.140 1.160 1.120 1.180 318,000 1.1577 -1.69%
2015-07-16 0 1.180 1.070 1.180 1.070 1.200 252,000 281,280 1.1162 1.180 1.070 1.180 1.070 1.200 252,000 1.1162 10.28%
2015-07-15 0 1.070 1.070 1.130 1.060 1.140 354,000 384,840 1.0871 1.070 1.070 1.130 1.060 1.140 354,000 1.0871 -6.14%
2015-07-14 0 1.140 1.130 1.150 1.140 1.210 228,000 266,640 1.1695 1.140 1.130 1.150 1.140 1.210 228,000 1.1695 -5.00%
2015-07-13 0 1.200 1.170 1.200 1.180 1.250 468,000 561,000 1.1987 1.200 1.170 1.200 1.180 1.250 468,000 1.1987 1.69%
2015-07-10 0 1.180 1.170 1.180 1.050 1.300 1,944,000 2,278,740 1.1722 1.180 1.170 1.180 1.050 1.300 1,944,000 1.1722 12.38%
2015-07-09 0 1.050 1.000 1.050 0.770 1.060 2,016,000 1,953,000 0.9688 1.050 1.000 1.050 0.770 1.060 2,016,000 0.9688 36.36%
2015-07-08 0 0.770 0.770 0.790 0.600 0.800 1,692,000 1,211,940 0.7163 0.770 0.770 0.790 0.600 0.800 1,692,000 0.7163 -10.47%
2015-07-07 0 0.860 0.850 0.860 0.860 1.010 1,422,000 1,302,060 0.9157 0.860 0.850 0.860 0.860 1.010 1,422,000 0.9157 -14.85%
2015-07-06 0 1.010 1.000 1.040 0.900 1.230 2,028,000 2,147,820 1.0591 1.010 1.000 1.040 0.900 1.230 2,028,000 1.0591 -17.89%
2015-07-03 0 1.230 1.210 1.230 1.160 1.400 444,000 552,360 1.2441 1.230 1.210 1.230 1.160 1.400 444,000 1.2441 -12.77%
2015-07-02 0 1.410 1.400 1.410 1.400 1.470 306,000 432,900 1.4147 1.410 1.400 1.410 1.400 1.470 306,000 1.4147 -6.00%
2015-06-30 0 1.500 1.500 1.520 1.400 1.540 348,000 503,160 1.4459 1.500 1.500 1.520 1.400 1.540 348,000 1.4459 0.67%
2015-06-29 0 1.490 1.480 1.500 1.480 1.600 588,000 908,640 1.5453 1.490 1.480 1.500 1.480 1.600 588,000 1.5453 -6.88%
2015-06-26 0 1.600 1.600 1.620 1.550 1.650 492,000 787,560 1.6007 1.600 1.600 1.620 1.550 1.650 492,000 1.6007 -1.23%
2015-06-25 0 1.620 1.620 1.680 1.610 1.700 366,000 604,500 1.6516 1.620 1.620 1.680 1.610 1.700 366,000 1.6516 -3.57%
2015-06-24 0 1.680 1.670 1.680 1.610 1.680 558,000 925,140 1.6580 1.680 1.670 1.680 1.610 1.680 558,000 1.6580 5.66%
2015-06-23 0 1.590 1.590 1.640 1.590 1.670 354,000 570,120 1.6105 1.590 1.590 1.640 1.590 1.670 354,000 1.6105 0.00%
2015-06-22 0 1.590 1.590 1.610 1.580 1.650 276,000 445,260 1.6133 1.590 1.590 1.610 1.580 1.650 276,000 1.6133 0.00%
2015-06-19 0 1.590 1.580 1.590 1.580 1.700 444,000 725,760 1.6346 1.590 1.580 1.590 1.580 1.700 444,000 1.6346 -3.64%
2015-06-18 0 1.650 1.630 1.670 1.600 1.670 348,000 568,560 1.6338 1.650 1.630 1.670 1.600 1.670 348,000 1.6338 0.61%
2015-06-17 0 1.640 1.640 1.670 1.630 1.660 228,000 376,080 1.6495 1.640 1.640 1.670 1.630 1.660 228,000 1.6495 -0.61%
2015-06-16 0 1.650 1.630 1.650 1.630 1.670 216,000 356,220 1.6492 1.650 1.630 1.650 1.630 1.670 216,000 1.6492 -1.20%
2015-06-15 0 1.670 1.670 1.730 1.650 1.750 648,000 1,107,060 1.7084 1.670 1.670 1.730 1.650 1.750 648,000 1.7084 -3.47%
2015-06-12 0 1.730 1.730 1.740 1.700 1.740 552,000 950,580 1.7221 1.730 1.730 1.740 1.700 1.740 552,000 1.7221 2.98%
2015-06-11 0 1.680 1.690 1.710 1.660 1.750 732,000 1,246,740 1.7032 1.680 1.690 1.710 1.660 1.750 732,000 1.7032 -0.59%
2015-06-10 0 1.690 1.660 1.700 1.650 1.730 936,000 1,585,440 1.6938 1.690 1.660 1.700 1.650 1.730 936,000 1.6938 -0.59%
2015-06-09 0 1.700 1.670 1.700 1.630 1.790 1,434,000 2,411,700 1.6818 1.700 1.670 1.700 1.630 1.790 1,434,000 1.6818 -5.03%
2015-06-08 0 1.790 1.750 1.800 1.750 1.810 1,002,000 1,788,060 1.7845 1.790 1.750 1.800 1.750 1.810 1,002,000 1.7845 -0.56%
2015-06-05 0 1.800 1.800 1.810 1.800 1.840 852,000 1,547,940 1.8168 1.800 1.800 1.810 1.800 1.840 852,000 1.8168 -2.17%
2015-06-04 0 1.840 1.840 1.850 1.800 1.900 1,230,000 2,261,340 1.8385 1.840 1.840 1.850 1.800 1.900 1,230,000 1.8385 -2.65%
2015-06-03 0 1.890 1.880 1.900 1.870 1.960 1,332,000 2,521,260 1.8928 1.890 1.880 1.900 1.870 1.960 1,332,000 1.8928 -2.07%
2015-06-02 0 1.930 1.900 1.940 1.900 1.980 1,386,000 2,689,740 1.9406 1.930 1.900 1.940 1.900 1.980 1,386,000 1.9406 -2.53%
2015-06-01 0 1.980 1.950 1.980 1.870 1.980 3,540,000 6,862,020 1.9384 1.980 1.950 1.980 1.870 1.980 3,540,000 1.9384 5.88%
2015-05-29 0 1.870 1.850 1.870 1.820 1.900 1,470,000 2,738,040 1.8626 1.870 1.850 1.870 1.820 1.900 1,470,000 1.8626 -0.53%
2015-05-28 0 1.880 1.840 1.880 1.820 1.930 2,700,000 5,065,980 1.8763 1.880 1.840 1.880 1.820 1.930 2,700,000 1.8763 0.00%
2015-05-27 0 1.880 1.880 1.890 1.860 1.920 1,374,000 2,579,280 1.8772 1.880 1.880 1.890 1.860 1.920 1,374,000 1.8772 -2.08%
2015-05-26 0 1.920 1.920 1.940 1.830 1.930 3,456,000 6,522,420 1.8873 1.920 1.920 1.940 1.830 1.930 3,456,000 1.8873 6.08%
2015-05-22 0 1.810 1.800 1.810 1.680 1.850 2,778,000 4,888,260 1.7596 1.810 1.800 1.810 1.680 1.850 2,778,000 1.7596 -0.55%
2015-05-21 0 1.820 1.820 1.830 1.800 1.860 1,356,000 2,471,340 1.8225 1.820 1.820 1.830 1.800 1.860 1,356,000 1.8225 -2.15%
2015-05-20 0 1.860 1.860 1.900 1.860 1.910 1,392,000 2,608,920 1.8742 1.860 1.860 1.900 1.860 1.910 1,392,000 1.8742 0.54%
2015-05-19 0 1.850 1.850 1.860 1.850 1.920 3,354,000 6,292,080 1.8760 1.850 1.850 1.860 1.850 1.920 3,354,000 1.8760 -2.12%
2015-05-18 0 1.890 1.880 1.900 1.850 1.960 3,690,000 6,967,380 1.8882 1.890 1.880 1.900 1.850 1.960 3,690,000 1.8882 -1.05%
2015-05-15 0 1.910 1.910 1.920 1.880 2.050 3,246,000 6,286,980 1.9368 1.910 1.910 1.920 1.880 2.050 3,246,000 1.9368 -4.02%
2015-05-14 0 1.990 1.990 2.000 1.900 2.130 8,946,000 18,238,560 2.0387 1.990 1.990 2.000 1.900 2.130 8,946,000 2.0387 3.65%
2015-05-13 0 1.920 1.910 1.930 1.800 1.970 3,924,000 7,449,900 1.8985 1.920 1.910 1.930 1.800 1.970 3,924,000 1.8985 3.78%
2015-05-12 0 1.850 1.850 1.880 1.820 1.970 2,100,000 3,939,180 1.8758 1.850 1.850 1.880 1.820 1.970 2,100,000 1.8758 -6.09%
2015-05-11 0 1.970 1.970 1.980 1.640 2.080 7,692,000 14,670,240 1.9072 1.970 1.970 1.980 1.640 2.080 7,692,000 1.9072 13.22%
2015-05-08 0 1.740 1.720 1.750 1.700 1.780 2,100,000 3,651,420 1.7388 1.740 1.720 1.750 1.700 1.780 2,100,000 1.7388 2.35%
2015-05-07 0 1.700 1.690 1.700 1.620 1.800 5,070,000 8,521,860 1.6808 1.700 1.690 1.700 1.620 1.800 5,070,000 1.6808 -7.61%
2015-05-06 0 1.840 1.830 1.840 1.820 1.930 1,728,000 3,226,140 1.8670 1.840 1.830 1.840 1.820 1.930 1,728,000 1.8670 -0.54%
2015-05-05 0 1.850 1.850 1.880 1.850 1.940 2,286,000 4,305,960 1.8836 1.850 1.850 1.880 1.850 1.940 2,286,000 1.8836 -5.13%
2015-05-04 0 1.950 1.950 1.980 1.950 2.030 1,926,000 3,834,180 1.9907 1.950 1.950 1.980 1.950 2.030 1,926,000 1.9907 0.00%
2015-04-30 0 1.950 1.940 1.950 1.870 1.980 3,126,000 5,998,740 1.9190 1.950 1.940 1.950 1.870 1.980 3,126,000 1.9190 -1.52%
2015-04-29 0 1.980 1.980 1.990 1.940 2.060 2,250,000 4,449,360 1.9775 1.980 1.980 1.990 1.940 2.060 2,250,000 1.9775 -2.46%
2015-04-28 0 2.030 2.020 2.040 2.000 2.110 1,386,000 2,829,660 2.0416 2.030 2.020 2.040 2.000 2.110 1,386,000 2.0416 -4.25%
2015-04-27 0 2.120 2.090 2.120 2.070 2.130 2,580,000 5,451,240 2.1129 2.120 2.090 2.120 2.070 2.130 2,580,000 2.1129 1.92%
2015-04-24 0 2.080 2.080 2.090 2.060 2.140 4,812,000 10,107,720 2.1005 2.080 2.080 2.090 2.060 2.140 4,812,000 2.1005 -0.95%
2015-04-23 0 2.100 2.100 2.110 2.060 2.160 3,924,000 8,247,960 2.1019 2.100 2.100 2.110 2.060 2.160 3,924,000 2.1019 1.45%
2015-04-22 0 2.070 2.060 2.080 1.970 2.120 3,948,000 8,102,520 2.0523 2.070 2.060 2.080 1.970 2.120 3,948,000 2.0523 2.48%
2015-04-21 0 2.020 2.000 2.020 1.960 2.080 2,634,000 5,308,740 2.0155 2.020 2.000 2.020 1.960 2.080 2,634,000 2.0155 2.02%
2015-04-20 0 1.980 1.970 1.980 1.870 2.050 5,706,000 11,243,280 1.9704 1.980 1.970 1.980 1.870 2.050 5,706,000 1.9704 -4.81%
2015-04-17 0 2.080 2.070 2.080 2.050 2.280 5,598,000 11,924,040 2.1301 2.080 2.070 2.080 2.050 2.280 5,598,000 2.1301 -5.45%
2015-04-16 0 2.200 2.180 2.200 2.050 2.400 19,684,000 44,100,300 2.2404 2.200 2.180 2.200 2.050 2.400 19,684,000 2.2404 13.40%
2015-04-15 0 1.940 1.950 1.960 1.870 2.050 3,756,000 7,279,200 1.9380 1.940 1.950 1.960 1.870 2.050 3,756,000 1.9380 -1.52%
2015-04-14 0 1.970 1.960 1.970 1.940 2.110 7,037,000 14,151,420 2.0110 1.970 1.960 1.970 1.940 2.110 7,037,000 2.0110 -6.64%
2015-04-13 0 2.110 2.100 2.110 2.040 2.170 9,096,000 19,048,980 2.0942 2.110 2.100 2.110 2.040 2.170 9,096,000 2.0942 0.48%
2015-04-10 0 2.100 2.090 2.100 1.930 2.190 10,642,000 22,081,480 2.0749 2.100 2.090 2.100 1.930 2.190 10,642,000 2.0749 3.45%
2015-04-09 0 2.030 2.020 2.040 1.820 2.400 17,154,000 35,753,400 2.0843 2.030 2.020 2.040 1.820 2.400 17,154,000 2.0843 -10.18%
2015-04-08 0 2.260 2.250 2.260 2.190 2.380 20,382,000 46,008,720 2.2573 2.260 2.250 2.260 2.190 2.380 20,382,000 2.2573 7.11%
2015-04-02 0 2.110 2.110 2.120 1.990 2.280 49,065,000 104,464,700 2.1291 2.110 2.110 2.120 1.990 2.280 49,065,000 2.1291 9.33%
2015-04-01 0 1.930 1.930 1.940 1.300 1.940 39,002,000 63,698,060 1.6332 1.930 1.930 1.940 1.300 1.940 39,002,000 1.6332 49.61%
2015-03-31 0 1.290 1.290 1.300 1.280 1.410 2,760,000 3,651,720 1.3231 1.290 1.290 1.300 1.280 1.410 2,760,000 1.3231 -5.84%
2015-03-30 0 1.370 1.360 1.370 1.310 1.460 5,154,000 7,240,320 1.4048 1.370 1.360 1.370 1.310 1.460 5,154,000 1.4048 4.58%
2015-03-27 0 1.310 1.290 1.320 1.250 1.360 2,706,000 3,539,400 1.3080 1.310 1.290 1.320 1.250 1.360 2,706,000 1.3080 -1.50%
2015-03-26 0 1.330 1.330 1.350 1.250 1.430 11,292,000 15,520,260 1.3744 1.330 1.330 1.350 1.250 1.430 11,292,000 1.3744 6.40%
2015-03-25 0 1.250 1.250 1.270 1.240 1.340 5,994,000 7,767,060 1.2958 1.250 1.250 1.270 1.240 1.340 5,994,000 1.2958 0.81%
2015-03-24 0 1.240 1.230 1.240 1.100 1.290 7,314,000 9,064,800 1.2394 1.240 1.230 1.240 1.100 1.290 7,314,000 1.2394 10.71%
2015-03-23 0 1.120 1.110 1.140 1.100 1.170 1,194,000 1,336,080 1.1190 1.120 1.110 1.140 1.100 1.170 1,194,000 1.1190 -1.75%
2015-03-20 0 1.140 1.140 1.150 1.110 1.160 1,470,000 1,667,820 1.1346 1.140 1.140 1.150 1.110 1.160 1,470,000 1.1346 -0.87%
2015-03-19 0 1.150 1.140 1.160 1.140 1.180 1,728,000 1,997,000 1.1557 1.150 1.140 1.160 1.140 1.180 1,728,000 1.1557 -0.86%
2015-03-18 0 1.160 1.170 1.190 1.160 1.230 1,326,000 1,568,100 1.1826 1.160 1.170 1.190 1.160 1.230 1,326,000 1.1826 -1.69%
2015-03-17 0 1.180 1.170 1.200 1.150 1.280 3,470,000 4,209,320 1.2131 1.180 1.170 1.200 1.150 1.280 3,470,000 1.2131 0.00%
2015-03-16 0 1.180 1.170 1.180 1.110 1.210 3,090,000 3,596,460 1.1639 1.180 1.170 1.180 1.110 1.210 3,090,000 1.1639 2.61%
2015-03-13 0 1.150 1.140 1.170 1.140 1.240 1,332,000 1,555,080 1.1675 1.150 1.140 1.170 1.140 1.240 1,332,000 1.1675 0.00%
2015-03-12 0 1.150 1.150 1.160 1.130 1.220 2,316,000 2,692,140 1.1624 1.150 1.150 1.160 1.130 1.220 2,316,000 1.1624 -4.17%
2015-03-11 0 1.200 1.190 1.200 1.150 1.270 5,136,000 6,123,240 1.1922 1.200 1.190 1.200 1.150 1.270 5,136,000 1.1922 -5.51%
2015-03-10 0 1.270 1.270 1.280 1.250 1.390 7,860,000 10,314,300 1.3123 1.270 1.270 1.280 1.250 1.390 7,860,000 1.3123 0.79%
2015-03-09 0 1.260 1.250 1.260 1.200 1.540 18,480,000 24,050,400 1.3014 1.260 1.250 1.260 1.200 1.540 18,480,000 1.3014 -8.03%
2015-03-06 0 1.370 1.360 1.370 0.920 1.380 30,932,000 37,991,400 1.2282 1.370 1.360 1.370 0.920 1.380 30,932,000 1.2282 52.22%
2015-03-05 0 0.900 0.890 0.920 0.890 0.910 582,000 522,600 0.8979 0.900 0.890 0.920 0.890 0.910 582,000 0.8979 -1.10%
2015-03-04 0 0.910 0.910 0.920 0.900 0.920 426,000 386,340 0.9069 0.910 0.910 0.920 0.900 0.920 426,000 0.9069 -1.09%
2015-03-03 0 0.920 0.920 0.940 0.910 0.940 804,000 741,600 0.9224 0.920 0.920 0.940 0.910 0.940 804,000 0.9224 -1.08%
2015-03-02 0 0.930 0.930 0.950 0.910 1.000 1,524,000 1,460,580 0.9584 0.930 0.930 0.950 0.910 1.000 1,524,000 0.9584 3.33%
2015-02-27 0 0.900 0.900 0.930 0.900 0.960 594,000 550,080 0.9261 0.900 0.900 0.930 0.900 0.960 594,000 0.9261 -4.26%
2015-02-26 0 0.940 0.920 0.940 0.900 1.000 1,926,000 1,829,100 0.9497 0.940 0.920 0.940 0.900 1.000 1,926,000 0.9497 4.44%
2015-02-25 0 0.900 0.900 0.930 0.900 0.930 480,000 433,740 0.9036 0.900 0.900 0.930 0.900 0.930 480,000 0.9036 -3.23%
2015-02-24 0 0.930 0.910 0.940 0.900 0.940 120,000 110,520 0.9210 0.930 0.910 0.940 0.900 0.940 120,000 0.9210 1.09%
2015-02-23 0 0.920 0.890 0.920 0.890 0.950 732,000 669,720 0.9149 0.920 0.890 0.920 0.890 0.950 732,000 0.9149 2.22%
2015-02-18 0 0.900 0.890 0.900 0.900 0.910 198,000 179,460 0.9064 0.900 0.890 0.900 0.900 0.910 198,000 0.9064 -1.10%
2015-02-17 0 0.910 0.900 0.920 0.860 0.930 120,000 108,540 0.9045 0.910 0.900 0.920 0.860 0.930 120,000 0.9045 2.25%
2015-02-16 0 0.890 0.890 0.910 0.890 0.930 360,000 329,160 0.9143 0.890 0.890 0.910 0.890 0.930 360,000 0.9143 -2.20%
2015-02-13 0 0.910 0.890 0.910 0.900 0.930 612,000 556,860 0.9099 0.910 0.890 0.910 0.900 0.930 612,000 0.9099 0.00%
2015-02-12 0 0.910 0.900 0.930 0.900 0.910 180,000 162,840 0.9047 0.910 0.900 0.930 0.900 0.910 180,000 0.9047 1.11%
2015-02-11 0 0.900 0.900 0.940 0.900 0.950 1,362,000 1,238,280 0.9092 0.900 0.900 0.940 0.900 0.950 1,362,000 0.9092 -5.26%
2015-02-10 0 0.950 0.920 0.960 0.910 0.970 306,000 284,040 0.9282 0.950 0.920 0.960 0.910 0.970 306,000 0.9282 2.15%
2015-02-09 0 0.930 0.930 0.940 0.920 1.000 642,000 613,020 0.9549 0.930 0.930 0.940 0.920 1.000 642,000 0.9549 -7.00%
2015-02-06 0 1.000 0.990 1.030 1.000 1.100 1,510,000 1,539,600 1.0196 1.000 0.990 1.030 1.000 1.100 1,510,000 1.0196 -4.76%
2015-02-05 0 1.050 1.050 1.070 1.010 1.060 666,000 691,440 1.0382 1.050 1.050 1.070 1.010 1.060 666,000 1.0382 -2.78%
2015-02-04 0 1.080 1.060 1.090 1.070 1.080 210,000 225,480 1.0737 1.080 1.060 1.090 1.070 1.080 210,000 1.0737 0.00%
2015-02-03 0 1.080 1.080 1.100 1.060 1.110 324,000 352,560 1.0881 1.080 1.080 1.100 1.060 1.110 324,000 1.0881 -0.92%
2015-02-02 0 1.090 1.090 1.100 1.080 1.100 228,000 248,520 1.0900 1.090 1.090 1.100 1.080 1.100 228,000 1.0900 -0.91%
2015-01-30 0 1.100 1.100 1.130 1.080 1.180 348,000 385,620 1.1081 1.100 1.100 1.130 1.080 1.180 348,000 1.1081 0.00%
2015-01-29 0 1.100 1.100 1.120 1.090 1.130 330,000 363,000 1.1000 1.100 1.100 1.120 1.090 1.130 330,000 1.1000 -3.51%
2015-01-28 0 1.140 1.130 1.150 1.060 1.160 576,000 651,600 1.1313 1.140 1.130 1.150 1.060 1.160 576,000 1.1313 1.79%
2015-01-27 0 1.120 1.110 1.150 1.120 1.170 738,000 840,660 1.1391 1.120 1.110 1.150 1.120 1.170 738,000 1.1391 -3.45%
2015-01-26 0 1.160 1.160 1.170 1.040 1.220 2,352,000 2,722,500 1.1575 1.160 1.160 1.170 1.040 1.220 2,352,000 1.1575 7.41%
2015-01-23 0 1.080 1.060 1.090 1.030 1.140 1,326,000 1,436,820 1.0836 1.080 1.060 1.090 1.030 1.140 1,326,000 1.0836 2.86%
2015-01-22 0 1.050 1.050 1.080 1.020 1.080 408,000 423,660 1.0384 1.050 1.050 1.080 1.020 1.080 408,000 1.0384 -3.67%
2015-01-21 0 1.090 1.060 1.090 1.050 1.110 468,000 504,000 1.0769 1.090 1.060 1.090 1.050 1.110 468,000 1.0769 2.83%
2015-01-20 0 1.060 1.050 1.070 1.050 1.090 1,032,000 1,095,780 1.0618 1.060 1.050 1.070 1.050 1.090 1,032,000 1.0618 0.95%
2015-01-19 0 1.050 1.060 1.070 1.050 1.160 1,080,000 1,167,240 1.0808 1.050 1.060 1.070 1.050 1.160 1,080,000 1.0808 -8.70%
2015-01-16 0 1.150 1.140 1.170 1.130 1.160 450,000 515,100 1.1447 1.150 1.140 1.170 1.130 1.160 450,000 1.1447 0.00%
2015-01-15 0 1.150 1.140 1.180 1.120 1.240 1,206,000 1,414,500 1.1729 1.150 1.140 1.180 1.120 1.240 1,206,000 1.1729 0.00%
2015-01-14 0 1.150 1.140 1.170 1.140 1.190 432,000 495,600 1.1472 1.150 1.140 1.170 1.140 1.190 432,000 1.1472 -0.86%
2015-01-13 0 1.160 1.160 1.170 1.070 1.220 2,850,000 3,239,820 1.1368 1.160 1.160 1.170 1.070 1.220 2,850,000 1.1368 0.87%
2015-01-12 0 1.150 1.140 1.150 1.140 1.360 4,728,000 5,668,800 1.1990 1.150 1.140 1.150 1.140 1.360 4,728,000 1.1990 -12.88%
2015-01-09 0 1.320 1.320 1.340 1.290 1.440 6,132,000 8,302,860 1.3540 1.320 1.320 1.340 1.290 1.440 6,132,000 1.3540 -1.49%
2015-01-08 0 1.340 1.330 1.350 1.180 1.400 14,112,000 18,696,360 1.3249 1.340 1.330 1.350 1.180 1.400 14,112,000 1.3249 13.56%
2015-01-07 0 1.180 1.180 1.200 1.100 1.300 5,820,000 6,968,700 1.1974 1.180 1.180 1.200 1.100 1.300 5,820,000 1.1974 -7.09%
2015-01-06 0 1.270 1.270 1.280 1.030 1.330 12,318,000 15,530,220 1.2608 1.270 1.270 1.280 1.030 1.330 12,318,000 1.2608 27.00%
2015-01-05 0 1.000 1.000 1.010 0.760 1.060 3,894,000 3,694,620 0.9488 1.000 1.000 1.010 0.760 1.060 3,894,000 0.9488 31.58%
2015-01-02 0 0.760 0.760 0.790 0.760 0.790 240,000 187,320 0.7805 0.760 0.760 0.790 0.760 0.790 240,000 0.7805 -3.80%
2014-12-31 0 0.790 0.780 0.790 0.750 0.790 108,000 82,920 0.7678 0.790 0.780 0.790 0.750 0.790 108,000 0.7678 3.95%
2014-12-30 0 0.760 0.760 0.790 0.760 0.800 540,000 416,100 0.7706 0.760 0.760 0.790 0.760 0.800 540,000 0.7706 -5.00%
2014-12-29 0 0.800 0.780 0.800 0.760 0.800 60,000 46,200 0.7700 0.800 0.780 0.800 0.760 0.800 60,000 0.7700 0.00%
2014-12-24 0 0.800 0.800 0.840 0.800 0.830 300,000 242,520 0.8084 0.800 0.800 0.840 0.800 0.830 300,000 0.8084 -2.44%
2014-12-23 0 0.820 0.810 0.830 0.800 0.850 144,000 117,480 0.8158 0.820 0.810 0.830 0.800 0.850 144,000 0.8158 2.50%
2014-12-22 0 0.800 0.800 0.830 0.800 0.820 162,000 130,680 0.8067 0.800 0.800 0.830 0.800 0.820 162,000 0.8067 0.00%
2014-12-19 0 0.800 0.790 0.830 0.800 0.810 150,000 120,900 0.8060 0.800 0.790 0.830 0.800 0.810 150,000 0.8060 0.00%
2014-12-18 0 0.800 0.790 0.800 0.800 0.860 582,000 477,780 0.8209 0.800 0.790 0.800 0.800 0.860 582,000 0.8209 -4.76%
2014-12-17 0 0.840 0.840 0.850 0.810 0.850 318,000 262,320 0.8249 0.840 0.840 0.850 0.810 0.850 318,000 0.8249 1.20%
2014-12-16 0 0.830 0.830 0.850 0.790 0.860 768,000 636,060 0.8282 0.830 0.830 0.850 0.790 0.860 768,000 0.8282 -1.19%
2014-12-15 0 0.840 0.820 0.870 0.780 0.880 738,000 625,140 0.8471 0.840 0.820 0.870 0.780 0.880 738,000 0.8471 3.70%
2014-12-12 0 0.810 0.810 0.850 0.800 0.850 120,000 98,220 0.8185 0.810 0.810 0.850 0.800 0.850 120,000 0.8185 1.25%
2014-12-11 0 0.800 0.800 0.810 0.780 0.820 156,000 124,800 0.8000 0.800 0.800 0.810 0.780 0.820 156,000 0.8000 -2.44%
2014-12-10 0 0.820 0.810 0.820 0.700 0.850 390,000 318,600 0.8169 0.820 0.810 0.820 0.700 0.850 390,000 0.8169 3.80%
2014-12-09 0 0.790 0.780 0.800 0.780 0.870 990,000 794,280 0.8023 0.790 0.780 0.800 0.780 0.870 990,000 0.8023 -4.82%
2014-12-08 0 0.830 0.830 0.850 0.810 0.950 1,686,000 1,458,000 0.8648 0.830 0.830 0.850 0.810 0.950 1,686,000 0.8648 -12.63%
2014-12-05 0 0.950 0.940 0.980 0.940 1.030 972,000 947,040 0.9743 0.950 0.940 0.980 0.940 1.030 972,000 0.9743 1.06%
2014-12-04 0 0.940 0.940 0.950 0.940 1.020 378,000 366,540 0.9697 0.940 0.940 0.950 0.940 1.020 378,000 0.9697 -5.05%
2014-12-03 0 0.990 0.990 1.010 0.990 1.020 768,000 764,820 0.9959 0.990 0.990 1.010 0.990 1.020 768,000 0.9959 0.00%
2014-12-02 0 0.990 0.990 1.000 0.910 1.090 852,000 833,640 0.9785 0.990 0.990 1.000 0.910 1.090 852,000 0.9785 -2.94%
2014-12-01 0 1.020 1.020 1.040 0.950 1.120 1,788,000 1,830,720 1.0239 1.020 1.020 1.040 0.950 1.120 1,788,000 1.0239 -8.93%
2014-11-28 0 1.120 1.130 1.140 1.110 1.180 300,000 339,660 1.1322 1.120 1.130 1.140 1.110 1.180 300,000 1.1322 -1.75%
2014-11-27 0 1.140 1.140 1.150 1.120 1.190 321,000 369,000 1.1495 1.140 1.140 1.150 1.120 1.190 321,000 1.1495 0.88%
2014-11-26 0 1.130 1.120 1.150 1.120 1.160 234,000 264,060 1.1285 1.130 1.120 1.150 1.120 1.160 234,000 1.1285 0.00%
2014-11-25 0 1.130 1.130 1.180 1.120 1.200 270,000 309,240 1.1453 1.130 1.130 1.180 1.120 1.200 270,000 1.1453 -5.04%
2014-11-24 0 1.190 1.160 1.200 1.140 1.240 144,000 170,460 1.1838 1.190 1.160 1.200 1.140 1.240 144,000 1.1838 4.39%
2014-11-21 0 1.140 1.140 1.160 1.120 1.160 270,000 309,180 1.1451 1.140 1.140 1.160 1.120 1.160 270,000 1.1451 1.79%
2014-11-20 0 1.120 1.120 1.150 1.070 1.180 252,000 283,860 1.1264 1.120 1.120 1.150 1.070 1.180 252,000 1.1264 -5.88%
2014-11-19 0 1.190 1.150 1.190 1.090 1.200 1,086,000 1,262,220 1.1623 1.190 1.150 1.190 1.090 1.200 1,086,000 1.1623 -2.46%
2014-11-18 0 1.220 1.220 1.230 1.210 1.230 318,000 385,140 1.2111 1.220 1.220 1.230 1.210 1.230 318,000 1.2111 -2.40%
2014-11-17 0 1.250 1.240 1.250 1.220 1.260 810,000 1,004,220 1.2398 1.250 1.240 1.250 1.220 1.260 810,000 1.2398 -1.57%
2014-11-14 0 1.270 1.260 1.270 1.230 1.270 312,000 391,140 1.2537 1.270 1.260 1.270 1.230 1.270 312,000 1.2537 0.79%
2014-11-13 0 1.260 1.230 1.260 1.230 1.270 348,000 433,980 1.2471 1.260 1.230 1.260 1.230 1.270 348,000 1.2471 0.00%
2014-11-12 0 1.260 1.260 1.270 1.260 1.290 456,000 576,180 1.2636 1.260 1.260 1.270 1.260 1.290 456,000 1.2636 -0.79%
2014-11-11 0 1.270 1.270 1.290 1.260 1.290 900,000 1,149,540 1.2773 1.270 1.270 1.290 1.260 1.290 900,000 1.2773 -0.78%
2014-11-10 0 1.280 1.270 1.290 1.270 1.340 720,000 928,860 1.2901 1.280 1.270 1.290 1.270 1.340 720,000 1.2901 -1.54%
2014-11-07 0 1.300 1.280 1.300 1.270 1.320 1,308,000 1,695,000 1.2959 1.300 1.280 1.300 1.270 1.320 1,308,000 1.2959 1.56%
2014-11-06 0 1.280 1.280 1.300 1.270 1.310 892,000 1,142,680 1.2810 1.280 1.280 1.300 1.270 1.310 892,000 1.2810 -0.78%
2014-11-05 0 1.290 1.290 1.300 1.270 1.300 762,000 979,740 1.2857 1.290 1.290 1.300 1.270 1.300 762,000 1.2857 0.00%
2014-11-04 0 1.290 1.300 1.310 1.260 1.310 990,000 1,282,680 1.2956 1.290 1.300 1.310 1.260 1.310 990,000 1.2956 -0.77%
2014-11-03 0 1.300 1.290 1.300 1.280 1.370 1,218,000 1,596,780 1.3110 1.300 1.290 1.300 1.280 1.370 1,218,000 1.3110 -2.99%
2014-10-31 0 1.340 1.350 1.380 1.250 1.430 4,728,000 6,430,080 1.3600 1.340 1.350 1.380 1.250 1.430 4,728,000 1.3600 7.20%
2014-10-30 0 1.250 1.250 1.270 1.250 1.300 480,000 605,160 1.2608 1.250 1.250 1.270 1.250 1.300 480,000 1.2608 -3.10%
2014-10-29 0 1.290 1.290 1.300 1.240 1.380 1,848,000 2,393,400 1.2951 1.290 1.290 1.300 1.240 1.380 1,848,000 1.2951 4.88%
2014-10-28 0 1.230 1.230 1.250 1.210 1.260 396,000 487,860 1.2320 1.230 1.230 1.250 1.210 1.260 396,000 1.2320 0.82%
2014-10-27 0 1.220 1.220 1.240 1.200 1.260 192,000 235,140 1.2247 1.220 1.220 1.240 1.200 1.260 192,000 1.2247 -3.17%
2014-10-24 0 1.260 1.230 1.260 1.220 1.260 252,000 311,640 1.2367 1.260 1.230 1.260 1.220 1.260 252,000 1.2367 -0.79%
2014-10-23 0 1.270 1.240 1.280 1.220 1.300 318,000 407,040 1.2800 1.270 1.240 1.280 1.220 1.300 318,000 1.2800 -1.55%
2014-10-22 0 1.290 1.280 1.290 1.190 1.320 918,000 1,173,000 1.2778 1.290 1.280 1.290 1.190 1.320 918,000 1.2778 4.88%
2014-10-21 0 1.230 1.220 1.230 1.200 1.250 666,000 810,840 1.2175 1.230 1.220 1.230 1.200 1.250 666,000 1.2175 -1.60%
2014-10-20 0 1.250 1.220 1.270 1.250 1.300 168,000 213,420 1.2704 1.250 1.220 1.270 1.250 1.300 168,000 1.2704 0.00%
2014-10-17 0 1.250 1.250 1.270 1.250 1.300 300,000 378,720 1.2624 1.250 1.250 1.270 1.250 1.300 300,000 1.2624 0.81%
2014-10-16 0 1.240 1.240 1.260 1.180 1.280 396,000 493,320 1.2458 1.240 1.240 1.260 1.180 1.280 396,000 1.2458 -3.12%
2014-10-15 0 1.280 1.250 1.300 1.210 1.300 312,000 399,480 1.2804 1.280 1.250 1.300 1.210 1.300 312,000 1.2804 1.59%
2014-10-14 0 1.260 1.270 1.290 1.230 1.270 234,000 291,720 1.2467 1.260 1.270 1.290 1.230 1.270 234,000 1.2467 -2.33%
2014-10-13 0 1.290 1.280 1.300 1.270 1.330 228,000 294,120 1.2900 1.290 1.280 1.300 1.270 1.330 228,000 1.2900 -0.77%
2014-10-10 0 1.300 1.290 1.300 1.240 1.320 426,000 548,280 1.2870 1.300 1.290 1.300 1.240 1.320 426,000 1.2870 -3.70%
2014-10-09 0 1.350 1.330 1.360 1.320 1.380 366,000 490,200 1.3393 1.350 1.330 1.360 1.320 1.380 366,000 1.3393 2.27%
2014-10-08 0 1.320 1.310 1.330 1.320 1.350 342,000 453,180 1.3251 1.320 1.310 1.330 1.320 1.350 342,000 1.3251 -2.22%
2014-10-07 0 1.350 1.350 1.370 1.310 1.400 402,000 546,180 1.3587 1.350 1.350 1.370 1.310 1.400 402,000 1.3587 1.50%
2014-10-06 0 1.330 1.320 1.330 1.320 1.400 378,000 506,760 1.3406 1.330 1.320 1.330 1.320 1.400 378,000 1.3406 0.76%
2014-10-03 0 1.320 1.330 1.340 1.260 1.340 428,355 555,805 1.2975 1.320 1.330 1.340 1.260 1.340 428,355 1.2975 2.33%
2014-09-30 0 1.290 1.280 1.320 1.230 1.300 630,000 793,620 1.2597 1.290 1.280 1.320 1.230 1.300 630,000 1.2597 0.00%
2014-09-29 0 1.290 1.290 1.300 1.230 1.350 726,000 939,000 1.2934 1.290 1.290 1.300 1.230 1.350 726,000 1.2934 -5.84%
2014-09-26 0 1.370 1.360 1.400 1.360 1.490 720,000 998,640 1.3870 1.370 1.360 1.400 1.360 1.490 720,000 1.3870 -1.44%
2014-09-25 0 1.390 1.380 1.430 1.380 1.480 660,000 934,020 1.4152 1.390 1.380 1.430 1.380 1.480 660,000 1.4152 -1.42%
2014-09-24 0 1.410 1.410 1.430 1.350 1.500 1,314,000 1,851,240 1.4089 1.410 1.410 1.430 1.350 1.500 1,314,000 1.4089 -2.76%
2014-09-23 0 1.450 1.440 1.480 1.390 1.530 1,116,000 1,607,640 1.4405 1.450 1.440 1.480 1.390 1.530 1,116,000 1.4405 -3.97%
2014-09-22 0 1.510 1.500 1.510 1.490 1.620 2,004,000 3,055,260 1.5246 1.510 1.500 1.510 1.490 1.620 2,004,000 1.5246 -6.21%
2014-09-19 0 1.610 1.600 1.620 1.330 1.640 6,380,000 9,737,780 1.5263 1.610 1.600 1.620 1.330 1.640 6,380,000 1.5263 24.81%
2014-09-18 0 1.290 1.280 1.310 1.260 1.310 426,000 549,060 1.2889 1.290 1.280 1.310 1.260 1.310 426,000 1.2889 -3.01%
2014-09-17 0 1.330 1.330 1.340 1.280 1.350 816,000 1,072,920 1.3149 1.330 1.330 1.340 1.280 1.350 816,000 1.3149 3.91%
2014-09-16 0 1.280 1.260 1.280 1.260 1.310 546,000 702,480 1.2866 1.280 1.260 1.280 1.260 1.310 546,000 1.2866 -2.29%
2014-09-15 0 1.310 1.310 1.320 1.290 1.400 1,230,000 1,623,180 1.3197 1.310 1.310 1.320 1.290 1.400 1,230,000 1.3197 -5.76%
2014-09-12 0 1.390 1.400 1.410 1.380 1.430 1,008,000 1,413,300 1.4021 1.390 1.400 1.410 1.380 1.430 1,008,000 1.4021 -1.42%
2014-09-11 0 1.410 1.410 1.460 1.410 1.480 1,782,000 2,565,960 1.4399 1.410 1.410 1.460 1.410 1.480 1,782,000 1.4399 -1.40%
2014-09-10 0 1.430 1.410 1.460 1.410 1.470 642,000 931,560 1.4510 1.430 1.410 1.460 1.410 1.470 642,000 1.4510 -3.38%
2014-09-08 0 1.480 1.440 1.480 1.420 1.500 942,000 1,377,420 1.4622 1.480 1.440 1.480 1.420 1.500 942,000 1.4622 -1.33%
2014-09-05 0 1.500 1.480 1.510 1.450 1.560 588,000 877,620 1.4926 1.500 1.480 1.510 1.450 1.560 588,000 1.4926 0.00%
2014-09-04 0 1.500 1.480 1.520 1.470 1.520 1,164,000 1,734,600 1.4902 1.500 1.480 1.520 1.470 1.520 1,164,000 1.4902 -1.96%
2014-09-03 0 1.530 1.530 1.560 1.520 1.580 234,000 363,960 1.5554 1.530 1.530 1.560 1.520 1.580 234,000 1.5554 -1.29%
2014-09-02 0 1.550 1.530 1.550 1.440 1.600 402,000 616,440 1.5334 1.550 1.530 1.550 1.440 1.600 402,000 1.5334 -3.73%
2014-09-01 0 1.610 1.560 1.620 1.560 1.650 342,000 543,600 1.5895 1.610 1.560 1.620 1.560 1.650 342,000 1.5895 1.90%
2014-08-29 0 1.580 1.560 1.580 1.430 1.640 786,000 1,207,680 1.5365 1.580 1.560 1.580 1.430 1.640 786,000 1.5365 1.28%
2014-08-28 0 1.560 1.530 1.560 1.450 1.610 696,000 1,081,200 1.5534 1.560 1.530 1.560 1.450 1.610 696,000 1.5534 -4.29%
2014-08-27 0 1.630 1.590 1.630 1.600 1.670 588,000 952,620 1.6201 1.630 1.590 1.630 1.600 1.670 588,000 1.6201 0.62%
2014-08-26 0 1.620 1.620 1.650 1.600 1.620 576,000 925,860 1.6074 1.620 1.620 1.650 1.600 1.620 576,000 1.6074 -1.22%
2014-08-25 0 1.640 1.620 1.640 1.600 1.660 594,000 967,380 1.6286 1.640 1.620 1.640 1.600 1.660 594,000 1.6286 -1.20%
2014-08-22 0 1.660 1.630 1.680 1.650 1.700 1,064,000 1,771,240 1.6647 1.660 1.630 1.680 1.650 1.700 1,064,000 1.6647 -1.19%
2014-08-21 0 1.680 1.670 1.690 1.650 1.690 474,000 796,080 1.6795 1.680 1.670 1.690 1.650 1.690 474,000 1.6795 1.82%
2014-08-20 0 1.650 1.650 1.660 1.650 1.700 1,026,000 1,704,720 1.6615 1.650 1.650 1.660 1.650 1.700 1,026,000 1.6615 -1.79%
2014-08-19 0 1.680 1.670 1.690 1.670 1.710 672,000 1,132,140 1.6847 1.680 1.670 1.690 1.670 1.710 672,000 1.6847 -0.59%
2014-08-18 0 1.690 1.670 1.700 1.670 1.720 1,176,000 1,989,000 1.6913 1.690 1.670 1.700 1.670 1.720 1,176,000 1.6913 -0.59%
2014-08-15 0 1.700 1.700 1.710 1.700 1.740 882,000 1,510,560 1.7127 1.700 1.700 1.710 1.700 1.740 882,000 1.7127 0.00%
2014-08-14 0 1.700 1.690 1.720 1.690 1.750 1,356,000 2,313,900 1.7064 1.700 1.690 1.720 1.690 1.750 1,356,000 1.7064 -2.30%
2014-08-13 0 1.740 1.730 1.740 1.710 1.810 2,028,000 3,536,700 1.7439 1.740 1.730 1.740 1.710 1.810 2,028,000 1.7439 -2.79%
2014-08-12 0 1.790 1.790 1.810 1.760 1.890 1,818,000 3,301,500 1.8160 1.790 1.790 1.810 1.760 1.890 1,818,000 1.8160 -3.24%
2014-08-11 0 1.850 1.840 1.850 1.700 1.870 5,190,000 9,432,600 1.8175 1.850 1.840 1.850 1.700 1.870 5,190,000 1.8175 9.47%
2014-08-08 0 1.690 1.680 1.700 1.650 1.700 972,000 1,623,720 1.6705 1.690 1.680 1.700 1.650 1.700 972,000 1.6705 -0.59%
2014-08-07 0 1.700 1.700 1.730 1.680 1.730 588,000 1,001,160 1.7027 1.700 1.700 1.730 1.680 1.730 588,000 1.7027 -1.16%
2014-08-06 0 1.720 1.710 1.730 1.700 1.740 504,000 863,760 1.7138 1.720 1.710 1.730 1.700 1.740 504,000 1.7138 -0.58%
2014-08-05 0 1.730 1.710 1.730 1.700 1.760 750,000 1,295,820 1.7278 1.730 1.710 1.730 1.700 1.760 750,000 1.7278 0.00%
2014-08-04 0 1.730 1.730 1.750 1.710 1.770 702,000 1,211,640 1.7260 1.730 1.730 1.750 1.710 1.770 702,000 1.7260 -0.57%
2014-08-01 0 1.740 1.740 1.750 1.730 1.770 618,000 1,079,400 1.7466 1.740 1.740 1.750 1.730 1.770 618,000 1.7466 -3.33%
2014-07-31 0 1.800 1.780 1.810 1.740 1.870 1,866,000 3,379,440 1.8111 1.800 1.780 1.810 1.740 1.870 1,866,000 1.8111 3.45%
2014-07-30 0 1.740 1.740 1.760 1.700 1.770 678,000 1,181,160 1.7421 1.740 1.740 1.760 1.700 1.770 678,000 1.7421 1.16%
2014-07-29 0 1.720 1.700 1.730 1.650 1.800 906,000 1,580,040 1.7440 1.720 1.700 1.730 1.650 1.800 906,000 1.7440 -2.27%
2014-07-28 0 1.760 1.760 1.770 1.730 1.790 1,308,000 2,311,980 1.7676 1.760 1.760 1.770 1.730 1.790 1,308,000 1.7676 -1.12%
2014-07-25 0 1.780 1.780 1.800 1.760 1.800 378,000 675,480 1.7870 1.780 1.780 1.800 1.760 1.800 378,000 1.7870 -1.11%
2014-07-24 0 1.800 1.790 1.810 1.780 1.930 1,188,000 2,161,560 1.8195 1.800 1.790 1.810 1.780 1.930 1,188,000 1.8195 -3.74%
2014-07-23 0 1.870 1.840 1.880 1.840 1.940 1,716,000 3,249,060 1.8934 1.870 1.840 1.880 1.840 1.940 1,716,000 1.8934 -0.53%
2014-07-22 0 1.880 1.850 1.880 1.820 1.910 3,306,000 6,236,160 1.8863 1.880 1.850 1.880 1.820 1.910 3,306,000 1.8863 3.30%
2014-07-21 0 1.820 1.790 1.840 1.750 1.940 6,090,000 11,410,560 1.8737 1.820 1.790 1.840 1.750 1.940 6,090,000 1.8737 5.20%
2014-07-18 0 1.730 1.730 1.750 1.680 1.770 696,000 1,205,220 1.7316 1.730 1.730 1.750 1.680 1.770 696,000 1.7316 -2.81%
2014-07-17 0 1.780 1.780 1.790 1.750 1.820 456,000 815,340 1.7880 1.780 1.780 1.790 1.750 1.820 456,000 1.7880 0.00%
2014-07-16 0 1.780 1.780 1.820 1.750 1.780 504,000 894,600 1.7750 1.780 1.780 1.820 1.750 1.780 504,000 1.7750 0.00%
2014-07-15 0 1.780 1.780 1.800 1.780 1.830 624,000 1,113,900 1.7851 1.780 1.780 1.800 1.780 1.830 624,000 1.7851 0.00%
2014-07-14 0 1.780 1.780 1.800 1.780 1.840 864,000 1,565,400 1.8118 1.780 1.780 1.800 1.780 1.840 864,000 1.8118 0.00%
2014-07-11 0 1.780 1.780 1.790 1.780 1.860 432,000 775,800 1.7958 1.780 1.780 1.790 1.780 1.860 432,000 1.7958 -3.26%
2014-07-10 0 1.840 1.830 1.850 1.780 1.850 138,000 251,400 1.8217 1.840 1.830 1.850 1.780 1.850 138,000 1.8217 2.79%
2014-07-09 0 1.790 1.790 1.820 1.730 1.840 360,000 646,020 1.7945 1.790 1.790 1.820 1.730 1.840 360,000 1.7945 -2.72%
2014-07-08 0 1.840 1.830 1.840 1.820 1.900 1,002,000 1,858,380 1.8547 1.840 1.830 1.840 1.820 1.900 1,002,000 1.8547 1.66%
2014-07-07 0 1.810 1.790 1.810 1.800 1.840 324,000 586,380 1.8098 1.810 1.790 1.810 1.800 1.840 324,000 1.8098 -1.09%
2014-07-04 0 1.830 1.830 1.840 1.810 1.860 864,000 1,585,140 1.8347 1.830 1.830 1.840 1.810 1.860 864,000 1.8347 -3.17%
2014-07-03 0 1.890 1.890 1.920 1.880 1.950 1,146,000 2,186,520 1.9080 1.890 1.890 1.920 1.880 1.950 1,146,000 1.9080 -0.53%
2014-07-02 0 1.900 1.850 1.900 1.840 1.920 810,000 1,527,780 1.8861 1.900 1.850 1.900 1.840 1.920 810,000 1.8861 3.26%
2014-06-30 0 1.840 1.810 1.840 1.800 1.930 606,000 1,121,580 1.8508 1.840 1.810 1.840 1.800 1.930 606,000 1.8508 -3.66%
2014-06-27 0 1.910 1.910 1.920 1.730 1.920 3,096,000 5,793,240 1.8712 1.910 1.910 1.920 1.730 1.920 3,096,000 1.8712 4.95%
2014-06-26 0 1.820 1.800 1.820 1.770 1.830 420,000 759,180 1.8076 1.820 1.800 1.820 1.770 1.830 420,000 1.8076 1.68%
2014-06-25 0 1.790 1.780 1.790 1.690 1.820 1,470,000 2,612,220 1.7770 1.790 1.780 1.790 1.690 1.820 1,470,000 1.7770 2.29%
2014-06-24 0 1.750 1.730 1.760 1.660 1.850 504,000 878,340 1.7427 1.750 1.730 1.760 1.660 1.850 504,000 1.7427 1.74%
2014-06-23 0 1.720 1.700 1.730 1.680 1.760 666,000 1,149,840 1.7265 1.720 1.700 1.730 1.680 1.760 666,000 1.7265 -4.44%
2014-06-20 0 1.800 1.740 1.800 1.780 1.840 288,000 517,440 1.7967 1.800 1.740 1.800 1.780 1.840 288,000 1.7967 0.00%
2014-06-19 0 1.800 1.770 1.800 1.720 1.830 252,000 449,040 1.7819 1.800 1.770 1.800 1.720 1.830 252,000 1.7819 -1.64%
2014-06-18 0 1.830 1.800 1.830 1.760 1.870 672,000 1,218,180 1.8128 1.830 1.800 1.830 1.760 1.870 672,000 1.8128 0.00%
2014-06-17 0 1.830 1.800 1.850 1.650 1.870 730,000 1,330,000 1.8219 1.830 1.800 1.850 1.650 1.870 730,000 1.8219 -2.14%
2014-06-16 0 1.870 1.850 1.880 1.860 1.960 1,578,000 2,973,480 1.8843 1.870 1.850 1.880 1.860 1.960 1,578,000 1.8843 -4.10%
2014-06-13 0 1.950 1.920 1.950 1.920 1.980 1,908,000 3,724,740 1.9522 1.950 1.920 1.950 1.920 1.980 1,908,000 1.9522 0.00%
2014-06-12 0 1.950 1.940 1.960 1.900 1.980 1,404,000 2,724,300 1.9404 1.950 1.940 1.960 1.900 1.980 1,404,000 1.9404 -2.01%
2014-06-11 0 1.990 1.980 1.990 1.970 2.000 444,000 881,220 1.9847 1.990 1.980 1.990 1.970 2.000 444,000 1.9847 1.02%
2014-06-10 0 1.970 1.960 1.990 1.950 2.070 1,404,000 2,815,440 2.0053 1.970 1.960 1.990 1.950 2.070 1,404,000 2.0053 -1.50%
2014-06-09 0 2.000 1.980 2.000 1.980 2.050 1,044,000 2,104,260 2.0156 2.000 1.980 2.000 1.980 2.050 1,044,000 2.0156 -0.50%
2014-06-06 0 2.010 2.020 2.030 2.000 2.080 1,406,000 2,851,660 2.0282 2.010 2.020 2.030 2.000 2.080 1,406,000 2.0282 -1.95%
2014-06-05 0 2.050 2.030 2.060 2.000 2.110 906,000 1,867,260 2.0610 2.050 2.030 2.060 2.000 2.110 906,000 2.0610 -0.49%
2014-06-04 0 2.060 2.060 2.080 2.050 2.130 1,524,000 3,160,620 2.0739 2.060 2.060 2.080 2.050 2.130 1,524,000 2.0739 -1.90%
2014-06-03 0 2.100 2.090 2.100 2.080 2.200 2,436,000 5,153,640 2.1156 2.100 2.090 2.100 2.080 2.200 2,436,000 2.1156 -3.67%
2014-05-30 0 2.180 2.170 2.180 2.120 2.220 1,866,000 4,053,060 2.1721 2.180 2.170 2.180 2.120 2.220 1,866,000 2.1721 2.83%
2014-05-29 0 2.120 2.110 2.130 2.100 2.330 3,912,000 8,644,260 2.2097 2.120 2.110 2.130 2.100 2.330 3,912,000 2.2097 -7.02%
2014-05-28 0 2.280 2.250 2.290 2.130 2.400 7,206,000 16,610,940 2.3052 2.280 2.250 2.290 2.130 2.400 7,206,000 2.3052 5.56%
2014-05-27 0 2.160 2.150 2.160 2.060 2.240 2,568,000 5,603,640 2.1821 2.160 2.150 2.160 2.060 2.240 2,568,000 2.1821 2.86%
2014-05-26 0 2.100 2.090 2.100 2.080 2.130 492,000 1,032,360 2.0983 2.100 2.090 2.100 2.080 2.130 492,000 2.0983 0.96%
2014-05-23 0 2.080 2.070 2.100 2.020 2.150 714,000 1,482,540 2.0764 2.080 2.070 2.100 2.020 2.150 714,000 2.0764 -0.95%
2014-05-22 0 2.100 2.080 2.100 2.060 2.200 1,290,000 2,724,480 2.1120 2.100 2.080 2.100 2.060 2.200 1,290,000 2.1120 0.00%
2014-05-21 0 2.100 2.100 2.120 2.000 2.160 1,422,000 2,992,080 2.1041 2.100 2.100 2.120 2.000 2.160 1,422,000 2.1041 0.48%
2014-05-20 0 2.090 2.080 2.100 2.060 2.330 2,550,000 5,573,220 2.1856 2.090 2.080 2.100 2.060 2.330 2,550,000 2.1856 -5.00%
2014-05-19 0 2.200 2.190 2.220 2.150 2.380 3,858,000 8,794,740 2.2796 2.200 2.190 2.220 2.150 2.380 3,858,000 2.2796 -0.45%
2014-05-16 0 2.210 2.210 2.220 2.000 2.300 6,432,000 14,132,880 2.1973 2.210 2.210 2.220 2.000 2.300 6,432,000 2.1973 5.24%
2014-05-15 0 2.100 2.090 2.100 1.950 2.130 5,148,000 10,522,920 2.0441 2.100 2.090 2.100 1.950 2.130 5,148,000 2.0441 9.95%
2014-05-14 0 1.910 1.870 1.910 1.780 1.960 2,166,000 4,023,600 1.8576 1.910 1.870 1.910 1.780 1.960 2,166,000 1.8576 1.60%
2014-05-13 0 1.880 1.860 1.880 1.720 2.020 7,626,000 14,480,940 1.8989 1.880 1.860 1.880 1.720 2.020 7,626,000 1.8989 11.24%
2014-05-12 0 1.690 1.690 1.700 1.550 1.730 954,000 1,592,880 1.6697 1.690 1.690 1.700 1.550 1.730 954,000 1.6697 6.29%
2014-05-09 0 1.590 1.580 1.590 1.460 1.680 552,000 886,980 1.6068 1.590 1.580 1.590 1.460 1.680 552,000 1.6068 -5.92%
2014-05-08 0 1.690 1.670 1.690 1.670 1.830 2,022,000 3,523,260 1.7425 1.690 1.670 1.690 1.670 1.830 2,022,000 1.7425 3.05%
2014-05-07 0 1.640 1.630 1.650 1.620 1.720 564,000 928,560 1.6464 1.640 1.630 1.650 1.620 1.720 564,000 1.6464 -4.65%
2014-05-05 0 1.720 1.700 1.720 1.660 1.770 498,000 857,400 1.7217 1.720 1.700 1.720 1.660 1.770 498,000 1.7217 -2.82%
2014-05-02 0 1.770 1.740 1.770 1.630 1.800 2,124,000 3,727,200 1.7548 1.770 1.740 1.770 1.630 1.800 2,124,000 1.7548 7.93%
2014-04-30 0 1.640 1.610 1.650 1.580 1.790 1,230,000 2,011,380 1.6353 1.640 1.610 1.650 1.580 1.790 1,230,000 1.6353 -5.75%
2014-04-29 0 1.740 1.700 1.740 1.450 1.750 3,060,000 4,865,880 1.5902 1.740 1.700 1.740 1.450 1.750 3,060,000 1.5902 2.35%
2014-04-28 0 1.700 1.700 1.710 1.660 1.890 1,872,000 3,242,580 1.7321 1.700 1.700 1.710 1.660 1.890 1,872,000 1.7321 -10.05%
2014-04-25 0 1.890 1.860 1.890 1.840 1.950 1,662,000 3,135,900 1.8868 1.890 1.860 1.890 1.840 1.950 1,662,000 1.8868 -4.06%
2014-04-24 0 1.970 1.890 1.970 1.900 2.000 1,158,000 2,261,520 1.9530 1.970 1.890 1.970 1.900 2.000 1,158,000 1.9530 1.03%
2014-04-23 0 1.950 1.940 1.950 1.790 2.100 4,902,000 9,605,520 1.9595 1.950 1.940 1.950 1.790 2.100 4,902,000 1.9595 8.94%
2014-04-22 0 1.790 1.790 1.810 1.700 2.070 6,156,000 11,022,420 1.7905 1.790 1.790 1.810 1.700 2.070 6,156,000 1.7905 -10.50%
2014-04-17 0 2.000 1.980 2.000 1.940 2.290 6,714,000 13,743,360 2.0470 2.000 1.980 2.000 1.940 2.290 6,714,000 2.0470 -7.41%
2014-04-16 0 2.160 2.160 2.170 2.140 2.480 2,454,000 5,489,220 2.2368 2.160 2.160 2.170 2.140 2.480 2,454,000 2.2368 -9.24%
2014-04-15 0 2.380 2.370 2.380 2.350 2.490 444,000 1,067,580 2.4045 2.380 2.370 2.380 2.350 2.490 444,000 2.4045 -0.83%
2014-04-14 0 2.400 2.400 2.440 2.380 2.500 1,554,000 3,745,200 2.4100 2.400 2.400 2.440 2.380 2.500 1,554,000 2.4100 -3.23%
2014-04-11 0 2.480 2.480 2.500 2.460 2.600 1,098,000 2,759,580 2.5133 2.480 2.480 2.500 2.460 2.600 1,098,000 2.5133 -6.77%
2014-04-10 0 2.660 2.660 2.700 2.660 2.800 918,000 2,484,660 2.7066 2.660 2.660 2.700 2.660 2.800 918,000 2.7066 0.76%
2014-04-09 0 2.640 2.630 2.640 2.500 2.680 930,000 2,442,060 2.6259 2.640 2.630 2.640 2.500 2.680 930,000 2.6259 5.60%
2014-04-08 0 2.500 2.500 2.530 2.430 2.600 1,356,000 3,424,500 2.5254 2.500 2.500 2.530 2.430 2.600 1,356,000 2.5254 0.00%
2014-04-07 0 2.500 2.500 2.520 2.420 2.580 896,000 2,251,120 2.5124 2.500 2.500 2.520 2.420 2.580 896,000 2.5124 -5.66%
2014-04-04 0 2.650 2.640 2.670 2.600 2.760 738,000 1,957,320 2.6522 2.650 2.640 2.670 2.600 2.760 738,000 2.6522 -3.64%
2014-04-03 0 2.750 2.720 2.770 2.660 2.770 882,000 2,380,980 2.6995 2.750 2.720 2.770 2.660 2.770 882,000 2.6995 -0.36%
2014-04-02 0 2.760 2.750 2.770 2.700 2.950 1,926,000 5,434,920 2.8219 2.760 2.750 2.770 2.700 2.950 1,926,000 2.8219 -1.78%
2014-04-01 0 2.810 2.800 2.810 2.650 2.860 2,484,000 6,919,980 2.7858 2.810 2.800 2.810 2.650 2.860 2,484,000 2.7858 4.07%
2014-03-31 0 2.700 2.680 2.710 2.640 2.760 456,000 1,232,340 2.7025 2.700 2.680 2.710 2.640 2.760 456,000 2.7025 1.89%
2014-03-28 0 2.650 2.650 2.690 2.520 2.880 2,120,000 5,771,320 2.7223 2.650 2.650 2.690 2.520 2.880 2,120,000 2.7223 1.92%
2014-03-27 0 2.600 2.590 2.630 2.390 2.810 2,958,000 7,722,300 2.6106 2.600 2.590 2.630 2.390 2.810 2,958,000 2.6106 -10.03%
2014-03-26 0 2.890 2.870 2.900 2.800 2.950 1,314,000 3,762,840 2.8637 2.890 2.870 2.900 2.800 2.950 1,314,000 2.8637 1.76%
2014-03-25 0 2.840 2.840 2.870 2.830 3.030 1,224,000 3,555,480 2.9048 2.840 2.840 2.870 2.830 3.030 1,224,000 2.9048 -5.65%
2014-03-24 0 3.010 3.000 3.010 2.920 3.190 1,916,000 5,800,140 3.0272 3.010 3.000 3.010 2.920 3.190 1,916,000 3.0272 -2.27%
2014-03-21 0 3.080 3.050 3.080 3.020 3.200 2,544,000 7,936,440 3.1197 3.080 3.050 3.080 3.020 3.200 2,544,000 3.1197 2.33%
2014-03-20 0 3.010 3.000 3.010 2.920 3.140 1,758,000 5,321,340 3.0269 3.010 3.000 3.010 2.920 3.140 1,758,000 3.0269 -1.31%
2014-03-19 0 3.050 3.050 3.060 2.950 3.340 2,844,800 8,802,820 3.0944 3.050 3.050 3.060 2.950 3.340 2,844,800 3.0944 -4.69%
2014-03-18 0 3.200 3.180 3.220 2.960 3.280 3,744,000 11,792,580 3.1497 3.200 3.180 3.220 2.960 3.280 3,744,000 3.1497 12.28%
2014-03-17 0 2.850 2.850 2.900 2.570 3.020 3,198,000 9,001,260 2.8147 2.850 2.850 2.900 2.570 3.020 3,198,000 2.8147 -6.25%
2014-03-14 0 3.040 3.040 3.060 2.980 3.200 3,914,000 11,958,560 3.0553 3.040 3.040 3.060 2.980 3.200 3,914,000 3.0553 -6.46%
2014-03-13 0 3.250 3.250 3.270 3.110 3.560 4,480,000 14,897,940 3.3254 3.250 3.250 3.270 3.110 3.560 4,480,000 3.3254 -3.56%
2014-03-12 0 3.370 3.370 3.400 3.350 3.720 6,790,000 23,407,420 3.4473 3.370 3.370 3.400 3.350 3.720 6,790,000 3.4473 -8.42%
2014-03-11 0 3.680 3.670 3.680 3.670 3.760 2,910,000 10,759,620 3.6975 3.680 3.670 3.680 3.670 3.760 2,910,000 3.6975 -2.39%
2014-03-10 0 3.770 3.760 3.780 3.620 3.780 4,418,000 16,353,260 3.7015 3.770 3.760 3.780 3.620 3.780 4,418,000 3.7015 2.17%
2014-03-07 0 3.690 3.670 3.680 3.560 3.920 16,386,000 61,854,540 3.7748 3.690 3.670 3.680 3.560 3.920 16,386,000 3.7748 1.93%
2014-03-06 0 3.620 3.610 3.620 3.550 3.740 4,404,000 15,933,780 3.6180 3.620 3.610 3.620 3.550 3.740 4,404,000 3.6180 -1.63%
2014-03-05 0 3.680 3.680 3.700 3.500 3.780 7,572,000 27,829,080 3.6753 3.680 3.680 3.700 3.500 3.780 7,572,000 3.6753 3.37%
2014-03-04 0 3.560 3.540 3.550 3.500 3.610 3,114,000 11,089,320 3.5611 3.560 3.540 3.550 3.500 3.610 3,114,000 3.5611 0.56%
2014-03-03 0 3.540 3.530 3.540 3.500 3.680 2,982,000 10,675,080 3.5798 3.540 3.530 3.540 3.500 3.680 2,982,000 3.5798 -2.21%
2014-02-28 0 3.620 3.600 3.640 3.560 3.740 7,434,000 26,986,920 3.6302 3.620 3.600 3.640 3.560 3.740 7,434,000 3.6302 -3.72%
2014-02-27 0 3.760 3.740 3.790 3.700 3.930 7,646,000 29,123,180 3.8089 3.760 3.740 3.790 3.700 3.930 7,646,000 3.8089 0.27%
2014-02-26 0 3.750 3.730 3.750 3.610 3.830 4,776,000 17,902,260 3.7484 3.750 3.730 3.750 3.610 3.830 4,776,000 3.7484 0.81%
2014-02-25 0 3.720 3.710 3.720 3.620 4.090 11,418,000 43,594,260 3.8180 3.720 3.710 3.720 3.620 4.090 11,418,000 3.8180 -5.58%
2014-02-24 0 3.940 3.940 3.950 3.580 4.000 18,596,000 71,891,540 3.8660 3.940 3.940 3.950 3.580 4.000 18,596,000 3.8660 10.67%
2014-02-21 0 3.560 3.520 3.560 3.400 3.800 7,350,000 26,585,100 3.6170 3.560 3.520 3.560 3.400 3.800 7,350,000 3.6170 -2.73%
2014-02-20 0 3.660 3.660 3.680 3.600 3.900 9,138,000 34,247,220 3.7478 3.660 3.660 3.680 3.600 3.900 9,138,000 3.7478 -1.88%
2014-02-19 0 3.730 3.720 3.740 3.580 4.050 28,698,000 110,897,100 3.8643 3.730 3.720 3.740 3.580 4.050 28,698,000 3.8643 2.47%
2014-02-18 0 3.640 3.630 3.640 3.420 3.890 26,430,000 98,297,220 3.7192 3.640 3.630 3.640 3.420 3.890 26,430,000 3.7192 1.68%
2014-02-17 0 3.580 3.550 3.560 2.500 3.580 34,146,000 104,160,180 3.0504 3.580 3.550 3.560 2.500 3.580 34,146,000 3.0504 44.35%
2014-02-14 0 2.480 2.470 2.480 2.330 2.680 11,460,000 28,025,760 2.4455 2.480 2.470 2.480 2.330 2.680 11,460,000 2.4455 -5.70%
2014-02-13 0 2.630 2.600 2.620 2.460 2.800 5,952,000 15,525,240 2.6084 2.630 2.600 2.620 2.460 2.800 5,952,000 2.6084 -6.74%
2014-02-12 0 2.820 2.810 2.820 2.750 3.060 3,540,000 10,022,160 2.8311 2.820 2.810 2.820 2.750 3.060 3,540,000 2.8311 -4.08%
2014-02-11 0 2.940 2.930 2.950 2.900 3.060 1,710,000 5,105,460 2.9856 2.940 2.930 2.950 2.900 3.060 1,710,000 2.9856 -1.67%
2014-02-10 0 2.990 2.980 3.000 2.940 3.130 1,896,000 5,703,660 3.0083 2.990 2.980 3.000 2.940 3.130 1,896,000 3.0083 -2.29%
2014-02-07 0 3.060 3.060 3.070 2.940 3.180 3,432,000 10,534,560 3.0695 3.060 3.060 3.070 2.940 3.180 3,432,000 3.0695 3.03%
2014-02-06 0 2.970 2.960 2.980 2.860 3.190 1,950,000 5,867,880 3.0092 2.970 2.960 2.980 2.860 3.190 1,950,000 3.0092 -3.88%
2014-02-05 0 3.090 3.030 3.090 2.980 3.410 3,888,000 12,203,400 3.1387 3.090 3.030 3.090 2.980 3.410 3,888,000 3.1387 -5.50%
2014-02-04 0 3.270 3.270 3.290 3.220 3.360 1,170,002 3,839,586 3.2817 3.270 3.270 3.290 3.220 3.360 1,170,002 3.2817 -2.97%
2014-01-30 0 3.370 3.350 3.370 3.160 3.370 2,004,000 6,628,380 3.3076 3.370 3.350 3.370 3.160 3.370 2,004,000 3.3076 2.12%
2014-01-29 0 3.300 3.300 3.380 3.300 3.490 3,552,000 12,038,520 3.3892 3.300 3.300 3.380 3.300 3.490 3,552,000 3.3892 0.00%
2014-01-28 0 3.300 3.300 3.340 3.210 3.400 3,504,000 11,615,280 3.3149 3.300 3.300 3.340 3.210 3.400 3,504,000 3.3149 5.43%
2014-01-27 0 3.130 3.140 3.200 2.850 3.390 5,040,000 15,446,400 3.0648 3.130 3.140 3.200 2.850 3.390 5,040,000 3.0648 -1.88%
2014-01-24 0 3.190 3.170 3.200 3.150 3.460 5,760,000 18,974,820 3.2942 3.190 3.170 3.200 3.150 3.460 5,760,000 3.2942 -7.54%
2014-01-23 0 3.450 3.430 3.440 3.310 3.550 3,498,000 11,980,140 3.4249 3.450 3.430 3.440 3.310 3.550 3,498,000 3.4249 -2.82%
2014-01-22 0 3.550 3.550 3.560 3.400 3.790 4,119,000 14,825,970 3.5994 3.550 3.550 3.560 3.400 3.790 4,119,000 3.5994 -3.79%
2014-01-21 0 3.690 3.690 3.720 3.600 3.980 6,612,000 24,952,440 3.7738 3.690 3.690 3.720 3.600 3.980 6,612,000 3.7738 -1.34%
2014-01-20 0 3.740 3.720 3.740 3.260 3.880 13,698,000 49,637,580 3.6237 3.740 3.720 3.740 3.260 3.880 13,698,000 3.6237 9.36%
2014-01-17 0 3.420 3.400 3.410 3.130 3.570 13,705,000 45,948,110 3.3527 3.420 3.400 3.410 3.130 3.570 13,705,000 3.3527 -4.74%
2014-01-16 0 3.590 3.580 3.600 3.500 3.980 6,570,000 24,438,360 3.7197 3.590 3.580 3.600 3.500 3.980 6,570,000 3.7197 -7.71%
2014-01-15 0 3.890 3.890 3.900 3.760 4.160 10,742,000 42,199,860 3.9285 3.890 3.890 3.900 3.760 4.160 10,742,000 3.9285 3.46%
2014-01-14 0 3.760 3.760 3.770 3.690 4.220 16,734,000 66,116,820 3.9510 3.760 3.760 3.770 3.690 4.220 16,734,000 3.9510 -10.48%
2014-01-13 0 4.200 4.170 4.200 4.060 4.450 11,738,000 49,961,700 4.2564 4.200 4.170 4.200 4.060 4.450 11,738,000 4.2564 -0.47%
2014-01-10 0 4.220 4.220 4.230 4.200 4.670 33,677,000 146,948,960 4.3635 4.220 4.220 4.230 4.200 4.670 33,677,000 4.3635 1.69%
2014-01-09 0 4.150 4.150 4.170 3.400 4.530 69,329,000 285,042,070 4.1114 4.150 4.150 4.170 3.400 4.530 69,329,000 4.1114 20.99%
2014-01-08 0 3.430 3.450 3.470 3.200 3.650 32,736,000 113,204,160 3.4581 3.430 3.450 3.470 3.200 3.650 32,736,000 3.4581 8.54%
2014-01-07 0 3.160 3.150 3.180 3.100 3.660 22,892,800 75,076,984 3.2795 3.160 3.150 3.180 3.100 3.660 22,892,800 3.2795 -9.46%
2014-01-06 0 3.490 3.480 3.510 3.420 3.900 27,392,000 100,167,570 3.6568 3.490 3.480 3.510 3.420 3.900 27,392,000 3.6568 -3.32%
2014-01-03 0 3.610 3.590 3.600 2.760 4.000 82,382,000 293,576,190 3.5636 3.610 3.590 3.600 2.760 4.000 82,382,000 3.5636 9.39%
2014-01-02 0 3.300 3.320 3.330 2.290 3.330 66,540,200 184,418,176 2.7715 3.300 3.320 3.330 2.290 3.330 66,540,200 2.7715 44.10%
2013-12-31 0 2.290 2.270 2.280 1.810 2.350 42,198,000 89,420,640 2.1191 2.290 2.270 2.280 1.810 2.350 42,198,000 2.1191 27.22%
2013-12-30 0 1.800 1.800 1.810 1.650 1.940 47,688,002 84,940,383 1.7812 1.800 1.800 1.810 1.650 1.940 47,688,002 1.7812 11.80%
2013-12-27 0 1.610 1.600 1.620 1.190 1.670 50,436,000 73,575,120 1.4588 1.610 1.600 1.620 1.190 1.670 50,436,000 1.4588 37.61%
2013-12-24 0 1.170 1.170 1.180 1.100 1.190 3,384,000 3,936,900 1.1634 1.170 1.170 1.180 1.100 1.190 3,384,000 1.1634 4.46%
2013-12-23 0 1.120 1.110 1.120 1.010 1.220 11,940,000 13,603,680 1.1393 1.120 1.110 1.120 1.010 1.220 11,940,000 1.1393 10.89%
2013-12-20 0 1.010 1.000 1.010 0.970 1.120 7,242,000 7,331,640 1.0124 1.010 1.000 1.010 0.970 1.120 7,242,000 1.0124 -5.61%
2013-12-19 0 1.070 1.070 1.080 1.000 1.250 14,789,000 15,992,850 1.0814 1.070 1.070 1.080 1.000 1.250 14,789,000 1.0814 -10.83%
2013-12-18 0 1.200 1.200 1.210 1.160 1.230 5,598,000 6,662,640 1.1902 1.200 1.200 1.210 1.160 1.230 5,598,000 1.1902 0.84%
2013-12-17 0 1.190 1.180 1.190 1.170 1.350 20,118,000 25,026,840 1.2440 1.190 1.180 1.190 1.170 1.350 20,118,000 1.2440 -1.65%
2013-12-16 0 1.210 1.200 1.210 1.070 1.350 34,218,000 41,424,040 1.2106 1.210 1.200 1.210 1.070 1.350 34,218,000 1.2106 -2.42%
2013-12-13 0 1.240 1.230 1.240 0.870 1.240 69,618,000 71,635,440 1.0290 1.240 1.230 1.240 0.870 1.240 69,618,000 1.0290 49.40%
2013-12-12 0 0.830 0.820 0.830 0.710 0.840 13,860,000 10,988,700 0.7928 0.830 0.820 0.830 0.710 0.840 13,860,000 0.7928 13.70%
2013-12-11 0 0.730 0.720 0.730 0.720 0.750 2,148,000 1,554,600 0.7237 0.730 0.720 0.730 0.720 0.750 2,148,000 0.7237 -1.35%
2013-12-10 0 0.740 0.740 0.750 0.720 0.760 2,994,000 2,226,720 0.7437 0.740 0.740 0.750 0.720 0.760 2,994,000 0.7437 0.00%
2013-12-09 0 0.740 0.730 0.740 0.700 0.780 5,712,000 4,233,420 0.7411 0.740 0.730 0.740 0.700 0.780 5,712,000 0.7411 -1.33%
2013-12-06 0 0.750 0.740 0.750 0.740 0.820 9,060,000 7,000,800 0.7727 0.750 0.740 0.750 0.740 0.820 9,060,000 0.7727 -5.06%
2013-12-05 0 0.790 0.780 0.790 0.690 0.810 33,390,000 25,633,080 0.7677 0.790 0.780 0.790 0.690 0.810 33,390,000 0.7677 14.49%
2013-12-04 0 0.690 0.680 0.690 0.650 0.990 80,136,000 64,331,700 0.8028 0.690 0.680 0.690 0.650 0.990 80,136,000 0.8028

Copyright & disclaimer, Privacy policy

Back to top