Net-a-Go Technology Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08107  2013-12-10  2015-08-28  2015-08-31
HK Main 01483  2015-08-31    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-28 0 1.120 1.030 1.120 1.030 1.120 212,000 220,580 1.0405 1.120 1.030 1.120 1.030 1.120 212,000 1.0405 7.69%
2026-01-27 0 1.040 1.040 1.050 1.030 1.120 350,000 376,240 1.0750 1.040 1.040 1.050 1.030 1.120 350,000 1.0750 0.97%
2026-01-26 0 1.030 1.030 1.100 1.030 1.030 4,000 4,120 1.0300 1.030 1.030 1.100 1.030 1.030 4,000 1.0300 0.00%
2026-01-23 0 1.030 1.030 1.090 1.010 1.150 3,292,000 3,503,120 1.0641 1.030 1.030 1.090 1.010 1.150 3,292,000 1.0641 1.98%
2026-01-22 0 1.010 0.950 1.050 1.010 1.050 272,000 278,480 1.0238 1.010 0.950 1.050 1.010 1.050 272,000 1.0238 0.00%
2026-01-21 0 1.010 0.950 1.000 1.010 1.010 394,000 397,940 1.0100 1.010 0.950 1.000 1.010 1.010 394,000 1.0100 -1.94%
2026-01-20 0 1.030 0.960 1.030 - - 0 0 - 1.030 0.960 1.030 - - 0 - 0.00%
2026-01-19 0 1.030 0.950 1.030 - - 0 0 - 1.030 0.950 1.030 - - 0 - 0.00%
2026-01-16 0 1.030 0.970 1.030 - - 0 0 - 1.030 0.970 1.030 - - 0 - -0.96%
2026-01-15 0 1.040 0.950 1.040 - - 0 0 - 1.040 0.950 1.040 - - 0 - 0.00%
2026-01-14 0 1.040 0.960 1.040 1.000 1.050 10,000 10,100 1.0100 1.040 0.960 1.040 1.000 1.050 10,000 1.0100 0.97%
2026-01-13 0 1.030 0.970 1.030 - - 0 0 - 1.030 0.970 1.030 - - 0 - 0.00%
2026-01-12 0 1.030 0.960 1.060 - - 0 0 - 1.030 0.960 1.060 - - 0 - 0.00%
2026-01-09 0 1.030 0.960 1.060 - - 0 0 - 1.030 0.960 1.060 - - 0 - 0.00%
2026-01-08 0 1.030 0.980 1.070 - - 0 0 - 1.030 0.980 1.070 - - 0 - 0.00%
2026-01-07 0 1.030 1.020 1.070 1.020 1.030 4,000 4,100 1.0250 1.030 1.020 1.070 1.020 1.030 4,000 1.0250 -5.50%
2026-01-06 0 1.090 1.020 1.100 - - 0 0 - 1.090 1.020 1.100 - - 0 - 0.00%
2026-01-05 0 1.090 1.020 1.090 - - 0 0 - 1.090 1.020 1.090 - - 0 - 0.00%
2026-01-02 0 1.090 1.040 1.160 1.090 1.150 100,000 112,840 1.1284 1.090 1.040 1.160 1.090 1.150 100,000 1.1284 -2.68%
2025-12-31 0 1.120 1.040 1.140 - - 0 0 - 1.120 1.040 1.140 - - 0 - 0.00%
2025-12-30 0 1.120 1.050 1.120 1.090 1.140 518,000 581,720 1.1230 1.120 1.050 1.120 1.090 1.140 518,000 1.1230 2.75%
2025-12-29 0 1.090 1.040 1.120 1.090 1.090 50,000 54,500 1.0900 1.090 1.040 1.120 1.090 1.090 50,000 1.0900 0.93%
2025-12-24 0 1.080 1.020 1.100 1.080 1.080 20,000 21,600 1.0800 1.080 1.020 1.100 1.080 1.080 20,000 1.0800 0.00%
2025-12-23 0 1.080 1.030 1.100 1.070 1.080 74,000 79,680 1.0768 1.080 1.030 1.100 1.070 1.080 74,000 1.0768 0.93%
2025-12-22 0 1.070 1.020 1.080 1.020 1.070 24,000 25,000 1.0417 1.070 1.020 1.080 1.020 1.070 24,000 1.0417 -0.93%
2025-12-19 0 1.080 1.020 1.080 1.080 1.080 10,000 10,800 1.0800 1.080 1.020 1.080 1.080 1.080 10,000 1.0800 4.85%
2025-12-18 0 1.030 1.030 1.080 1.030 1.030 40,000 41,200 1.0300 1.030 1.030 1.080 1.030 1.030 40,000 1.0300 -0.96%
2025-12-17 0 1.040 1.030 1.090 - - 0 0 - 1.040 1.030 1.090 - - 0 - 0.00%
2025-12-16 0 1.040 1.040 1.090 1.030 1.040 110,000 113,880 1.0353 1.040 1.040 1.090 1.030 1.040 110,000 1.0353 -1.89%
2025-12-15 0 1.060 1.050 1.110 1.020 1.140 6,000 6,620 1.1033 1.060 1.050 1.110 1.020 1.140 6,000 1.1033 1.92%
2025-12-12 0 1.040 1.000 1.070 - - 0 0 - 1.040 1.000 1.070 - - 0 - 0.00%
2025-12-11 0 1.040 1.040 1.140 1.020 1.040 48,000 50,120 1.0442 1.040 1.040 1.140 1.020 1.040 48,000 1.0442 -5.45%
2025-12-10 0 1.100 1.010 1.140 - - 0 0 - 1.100 1.010 1.140 - - 0 - 0.00%
2025-12-09 0 1.100 1.020 1.140 1.100 1.100 2,000 2,200 1.1000 1.100 1.020 1.140 1.100 1.100 2,000 1.1000 0.00%
2025-12-08 0 1.100 1.100 1.150 1.090 1.100 294,000 322,920 1.0984 1.100 1.100 1.150 1.090 1.100 294,000 1.0984 1.85%
2025-12-05 0 1.080 1.000 1.140 - - 100,000 105,000 1.0500 1.080 1.000 1.140 - - 100,000 1.0500 0.00%
2025-12-04 0 1.080 1.040 1.140 1.060 1.080 90,000 96,360 1.0707 1.080 1.040 1.140 1.060 1.080 90,000 1.0707 -3.57%
2025-12-03 0 1.120 1.120 1.150 0.990 1.190 1,328,000 1,479,840 1.1143 1.120 1.120 1.150 0.990 1.190 1,328,000 1.1143 13.13%
2025-12-02 0 0.990 0.960 1.050 - - 0 0 - 0.990 0.960 1.050 - - 0 - 0.00%
2025-12-01 0 0.990 0.990 1.000 0.970 1.000 88,000 87,560 0.9950 0.990 0.990 1.000 0.970 1.000 88,000 0.9950 -5.71%
2025-11-28 0 1.050 0.950 1.050 0.940 1.050 200,000 196,920 0.9846 1.050 0.950 1.050 0.940 1.050 200,000 0.9846 6.06%
2025-11-27 0 0.990 0.930 1.010 0.950 0.990 94,000 91,440 0.9728 0.990 0.930 1.010 0.950 0.990 94,000 0.9728 -1.98%
2025-11-26 0 1.010 0.930 0.990 0.920 1.020 386,000 371,220 0.9617 1.010 0.930 0.990 0.920 1.020 386,000 0.9617 7.45%
2025-11-25 0 0.940 0.840 0.950 0.920 0.990 78,000 73,840 0.9467 0.940 0.840 0.950 0.920 0.990 78,000 0.9467 1.08%
2025-11-24 0 0.930 0.920 0.970 0.930 0.950 12,000 11,360 0.9467 0.930 0.920 0.970 0.930 0.950 12,000 0.9467 -7.92%
2025-11-21 0 1.010 0.920 1.010 0.980 1.010 134,000 133,420 0.9957 1.010 0.920 1.010 0.980 1.010 134,000 0.9957 -6.48%
2025-11-20 0 1.080 0.920 1.180 1.010 1.080 94,000 96,000 1.0213 1.080 0.920 1.180 1.010 1.080 94,000 1.0213 9.09%
2025-11-19 0 0.990 0.980 1.030 0.990 1.000 4,000 3,980 0.9950 0.990 0.980 1.030 0.990 1.000 4,000 0.9950 -7.48%
2025-11-18 0 1.070 0.980 1.080 - - 0 0 - 1.070 0.980 1.080 - - 0 - 0.00%
2025-11-17 0 1.070 0.980 1.070 - - 0 0 - 1.070 0.980 1.070 - - 0 - 0.00%
2025-11-14 0 1.070 1.000 1.080 0.980 1.070 52,000 55,120 1.0600 1.070 1.000 1.080 0.980 1.070 52,000 1.0600 -0.93%
2025-11-13 0 1.080 0.980 1.080 - - 0 0 - 1.080 0.980 1.080 - - 0 - 0.00%
2025-11-12 0 1.080 0.980 1.080 - - 0 0 - 1.080 0.980 1.080 - - 0 - 0.00%
2025-11-11 0 1.080 0.980 1.080 - - 0 0 - 1.080 0.980 1.080 - - 0 - 0.00%
2025-11-10 0 1.080 0.970 1.080 - - 0 0 - 1.080 0.970 1.080 - - 0 - 0.00%
2025-11-07 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
2025-11-06 0 1.080 - 1.090 0.970 1.100 4,000 4,140 1.0350 1.080 - 1.090 0.970 1.100 4,000 1.0350 -1.82%
2025-11-05 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2025-11-04 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2025-11-03 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2025-10-31 0 1.100 0.990 1.150 - - 0 0 - 1.100 0.990 1.150 - - 0 - 0.00%
2025-10-30 0 1.100 0.970 1.120 - - 0 0 - 1.100 0.970 1.120 - - 0 - 0.00%
2025-10-28 0 1.100 0.960 1.150 1.070 1.100 54,000 57,840 1.0711 1.100 0.960 1.150 1.070 1.100 54,000 1.0711 0.00%
2025-10-27 0 1.100 0.970 1.150 - - 0 0 - 1.100 0.970 1.150 - - 0 - 0.00%
2025-10-24 0 1.100 0.970 1.120 - - 0 0 - 1.100 0.970 1.120 - - 0 - 0.00%
2025-10-23 0 1.100 0.970 1.100 - - 0 0 - 1.100 0.970 1.100 - - 0 - -1.79%
2025-10-22 0 1.120 0.980 1.140 - - 0 0 - 1.120 0.980 1.140 - - 0 - 0.00%
2025-10-21 0 1.120 - 1.120 - - 0 0 - 1.120 - 1.120 - - 0 - -2.61%
2025-10-20 0 1.150 0.970 1.150 0.960 1.170 72,000 70,800 0.9833 1.150 0.970 1.150 0.960 1.170 72,000 0.9833 12.75%
2025-10-17 0 1.020 0.950 1.200 - - 0 0 - 1.020 0.950 1.200 - - 0 - 0.00%
2025-10-16 0 1.020 0.950 1.200 - - 0 0 - 1.020 0.950 1.200 - - 0 - 0.00%
2025-10-15 0 1.020 0.900 1.020 - - 0 0 - 1.020 0.900 1.020 - - 0 - 0.00%
2025-10-14 0 1.020 0.970 1.040 0.960 1.020 20,000 19,760 0.9880 1.020 0.970 1.040 0.960 1.020 20,000 0.9880 -0.97%
2025-10-13 0 1.030 0.980 1.030 1.030 1.030 40,000 41,200 1.0300 1.030 0.980 1.030 1.030 1.030 40,000 1.0300 0.00%
2025-10-10 0 1.030 0.980 1.030 0.960 1.030 26,000 26,240 1.0092 1.030 0.980 1.030 0.960 1.030 26,000 1.0092 0.00%
2025-10-09 0 1.030 0.980 1.080 - - 0 0 - 1.030 0.980 1.080 - - 0 - 0.00%
2025-10-08 0 1.030 0.980 1.080 - - 0 0 - 1.030 0.980 1.080 - - 0 - 0.00%
2025-10-06 0 1.030 0.980 1.030 0.980 1.030 6,000 5,980 0.9967 1.030 0.980 1.030 0.980 1.030 6,000 0.9967 -5.50%
2025-10-03 0 1.090 1.000 1.170 1.090 1.090 2,000 2,180 1.0900 1.090 1.000 1.170 1.090 1.090 2,000 1.0900 0.00%
2025-10-02 0 1.090 0.950 1.090 1.010 1.100 80,000 86,260 1.0783 1.090 0.950 1.090 1.010 1.100 80,000 1.0783 3.81%
2025-09-30 0 1.050 1.050 1.100 1.040 1.050 178,000 185,560 1.0425 1.050 1.050 1.100 1.040 1.050 178,000 1.0425 0.00%
2025-09-29 0 1.050 0.960 1.050 - - 0 0 - 1.050 0.960 1.050 - - 0 - 0.00%
2025-09-26 0 1.050 1.030 1.050 0.950 1.050 500,000 479,480 0.9590 1.050 1.030 1.050 0.950 1.050 500,000 0.9590 0.96%
2025-09-25 0 1.040 0.950 1.060 1.040 1.040 28,000 29,120 1.0400 1.040 0.950 1.060 1.040 1.040 28,000 1.0400 -5.45%
2025-09-24 0 1.100 0.950 1.100 1.100 1.100 20,000 22,000 1.1000 1.100 0.950 1.100 1.100 1.100 20,000 1.1000 0.00%
2025-09-23 0 1.100 0.950 1.100 - - 0 0 - 1.100 0.950 1.100 - - 0 - 0.00%
2025-09-22 0 1.100 0.980 1.100 - - 0 0 - 1.100 0.980 1.100 - - 0 - -1.79%
2025-09-19 0 1.120 1.060 1.120 1.120 1.150 4,000 4,540 1.1350 1.120 1.060 1.120 1.120 1.150 4,000 1.1350 5.66%
2025-09-18 0 1.060 1.060 1.100 1.060 1.100 72,000 79,120 1.0989 1.060 1.060 1.100 1.060 1.100 72,000 1.0989 -3.64%
2025-09-17 0 1.100 1.070 1.130 1.100 1.100 8,000 8,800 1.1000 1.100 1.070 1.130 1.100 1.100 8,000 1.1000 3.77%
2025-09-16 0 1.060 1.050 1.160 1.060 1.060 4,000 4,240 1.0600 1.060 1.050 1.160 1.060 1.060 4,000 1.0600 0.00%
2025-09-15 0 1.060 1.060 1.090 - - 0 0 - 1.060 1.060 1.090 - - 0 - 0.00%
2025-09-12 0 1.060 1.040 1.090 1.040 1.090 12,000 13,280 1.1067 1.060 1.040 1.090 1.040 1.090 12,000 1.1067 -11.67%
2025-09-11 0 1.200 1.050 1.200 1.030 1.210 180,000 190,820 1.0601 1.200 1.050 1.200 1.030 1.210 180,000 1.0601 13.21%
2025-09-10 0 1.060 0.980 1.080 0.990 1.060 4,000 4,100 1.0250 1.060 0.980 1.080 0.990 1.060 4,000 1.0250 7.07%
2025-09-09 0 0.990 0.980 1.020 0.960 1.000 290,000 289,840 0.9994 0.990 0.980 1.020 0.960 1.000 290,000 0.9994 -2.94%
2025-09-08 0 1.020 0.980 1.020 - - 0 0 - 1.020 0.980 1.020 - - 0 - -0.97%
2025-09-05 0 1.030 1.010 1.130 1.000 1.080 538,000 538,900 1.0017 1.030 1.010 1.130 1.000 1.080 538,000 1.0017 0.98%
2025-09-04 0 1.020 1.010 1.060 1.010 1.020 78,000 79,180 1.0151 1.020 1.010 1.060 1.010 1.020 78,000 1.0151 0.99%
2025-09-03 0 1.010 1.010 1.030 1.010 1.010 28,000 28,280 1.0100 1.010 1.010 1.030 1.010 1.010 28,000 1.0100 -1.94%
2025-09-02 0 1.030 1.020 1.030 1.020 1.040 178,000 182,800 1.0270 1.030 1.020 1.030 1.020 1.040 178,000 1.0270 -0.96%
2025-09-01 0 1.040 1.030 1.040 0.990 1.130 320,000 331,500 1.0359 1.040 1.030 1.040 0.990 1.130 320,000 1.0359 -6.31%
2025-08-29 0 1.110 0.960 1.120 0.800 1.120 3,078,000 3,025,360 0.9829 1.110 0.960 1.120 0.800 1.120 3,078,000 0.9829 6.73%
2025-08-28 0 1.040 1.030 1.070 1.000 1.070 140,000 141,600 1.0114 1.040 1.030 1.070 1.000 1.070 140,000 1.0114 1.96%
2025-08-27 0 1.020 1.000 1.040 1.010 1.060 156,000 158,460 1.0158 1.020 1.000 1.040 1.010 1.060 156,000 1.0158 0.00%
2025-08-26 0 1.020 1.020 1.060 1.020 1.070 818,000 839,420 1.0262 1.020 1.020 1.060 1.020 1.070 818,000 1.0262 -2.86%
2025-08-25 0 1.050 1.010 1.070 1.050 1.120 666,000 719,020 1.0796 1.050 1.010 1.070 1.050 1.120 666,000 1.0796 -6.25%
2025-08-22 0 1.120 1.080 1.130 1.090 1.160 198,000 222,100 1.1217 1.120 1.080 1.130 1.090 1.160 198,000 1.1217 1.82%
2025-08-21 0 1.100 1.090 1.200 1.080 1.080 26,000 28,080 1.0800 1.100 1.090 1.200 1.080 1.080 26,000 1.0800 -2.65%
2025-08-20 0 1.130 1.130 1.190 - - 0 0 - 1.130 1.130 1.190 - - 0 - 0.00%
2025-08-19 0 1.130 1.110 1.180 1.120 1.130 4,000 4,500 1.1250 1.130 1.110 1.180 1.120 1.130 4,000 1.1250 -1.74%
2025-08-18 0 1.150 1.110 1.200 1.150 1.150 10,000 11,500 1.1500 1.150 1.110 1.200 1.150 1.150 10,000 1.1500 -0.86%
2025-08-15 0 1.160 1.160 1.230 1.160 1.160 22,000 25,520 1.1600 1.160 1.160 1.230 1.160 1.160 22,000 1.1600 0.00%
2025-08-14 0 1.160 1.160 1.190 1.160 1.160 2,000 2,320 1.1600 1.160 1.160 1.190 1.160 1.160 2,000 1.1600 -2.52%
2025-08-13 0 1.190 1.100 1.210 1.190 1.190 70,000 83,300 1.1900 1.190 1.100 1.210 1.190 1.190 70,000 1.1900 0.00%
2025-08-12 0 1.190 1.160 1.190 1.140 1.200 92,000 109,620 1.1915 1.190 1.160 1.190 1.140 1.200 92,000 1.1915 -1.65%
2025-08-11 0 1.210 1.150 1.210 1.150 1.210 172,000 204,820 1.1908 1.210 1.150 1.210 1.150 1.210 172,000 1.1908 5.22%
2025-08-08 0 1.150 1.100 1.170 1.140 1.140 16,000 18,240 1.1400 1.150 1.100 1.170 1.140 1.140 16,000 1.1400 -4.17%
2025-08-07 0 1.200 1.120 1.200 1.120 1.200 280,000 334,060 1.1931 1.200 1.120 1.200 1.120 1.200 280,000 1.1931 7.14%
2025-08-06 0 1.120 1.120 1.140 1.120 1.150 56,000 63,400 1.1321 1.120 1.120 1.140 1.120 1.150 56,000 1.1321 0.00%
2025-08-05 0 1.120 1.110 1.160 1.050 1.120 32,000 34,300 1.0719 1.120 1.110 1.160 1.050 1.120 32,000 1.0719 1.82%
2025-08-04 0 1.100 1.100 1.150 1.020 1.150 742,000 823,840 1.1103 1.100 1.100 1.150 1.020 1.150 742,000 1.1103 -5.17%
2025-08-01 0 1.160 1.130 1.170 1.130 1.180 82,000 95,840 1.1688 1.160 1.130 1.170 1.130 1.180 82,000 1.1688 0.00%
2025-07-31 0 1.160 1.120 1.160 1.100 1.210 584,000 661,160 1.1321 1.160 1.120 1.160 1.100 1.210 584,000 1.1321 -4.13%
2025-07-30 0 1.210 1.180 1.210 1.170 1.220 316,000 378,300 1.1972 1.210 1.180 1.210 1.170 1.220 316,000 1.1972 1.68%
2025-07-29 0 1.190 1.190 1.210 1.190 1.280 438,000 539,100 1.2308 1.190 1.190 1.210 1.190 1.280 438,000 1.2308 -4.80%
2025-07-28 0 1.250 1.210 1.250 1.210 1.250 566,000 693,720 1.2257 1.250 1.210 1.250 1.210 1.250 566,000 1.2257 1.63%
2025-07-25 0 1.230 1.230 1.270 1.220 1.280 176,000 219,740 1.2485 1.230 1.230 1.270 1.220 1.280 176,000 1.2485 0.82%
2025-07-24 0 1.220 1.220 1.260 1.150 1.280 934,000 1,159,060 1.2410 1.220 1.220 1.260 1.150 1.280 934,000 1.2410 2.52%
2025-07-23 0 1.190 1.180 1.190 1.180 1.270 286,000 353,640 1.2365 1.190 1.180 1.190 1.180 1.270 286,000 1.2365 -8.46%
2025-07-22 0 1.300 1.270 1.340 1.290 1.340 404,000 532,880 1.3190 1.300 1.270 1.340 1.290 1.340 404,000 1.3190 0.00%
2025-07-21 0 1.300 1.270 1.330 1.290 1.360 876,000 1,156,380 1.3201 1.300 1.270 1.330 1.290 1.360 876,000 1.3201 -2.99%
2025-07-18 0 1.340 1.330 1.380 1.330 1.400 904,000 1,235,600 1.3668 1.340 1.330 1.380 1.330 1.400 904,000 1.3668 -4.96%
2025-07-17 0 1.410 1.330 1.450 1.310 1.450 604,000 836,100 1.3843 1.410 1.330 1.450 1.310 1.450 604,000 1.3843 3.68%
2025-07-16 0 1.360 1.310 1.380 1.360 1.380 140,000 191,020 1.3644 1.360 1.310 1.380 1.360 1.380 140,000 1.3644 0.00%
2025-07-15 0 1.360 1.300 1.370 1.260 1.400 782,000 1,049,940 1.3426 1.360 1.300 1.370 1.260 1.400 782,000 1.3426 8.80%
2025-07-14 0 1.250 1.230 1.280 1.200 1.380 740,000 967,180 1.3070 1.250 1.230 1.280 1.200 1.380 740,000 1.3070 2.46%
2025-07-11 0 1.220 1.210 1.250 1.210 1.270 274,000 336,840 1.2293 1.220 1.210 1.250 1.210 1.270 274,000 1.2293 -1.61%
2025-07-10 0 1.240 1.230 1.290 1.230 1.340 172,000 217,620 1.2652 1.240 1.230 1.290 1.230 1.340 172,000 1.2652 -0.80%
2025-07-09 0 1.250 1.220 1.310 1.220 1.370 450,000 600,380 1.3342 1.250 1.220 1.310 1.220 1.370 450,000 1.3342 0.00%
2025-07-08 0 1.250 1.210 1.340 1.170 1.350 1,748,000 2,173,160 1.2432 1.250 1.210 1.340 1.170 1.350 1,748,000 1.2432 6.84%
2025-07-07 0 1.170 1.130 1.170 1.130 1.210 636,000 747,380 1.1751 1.170 1.130 1.170 1.130 1.210 636,000 1.1751 -6.40%
2025-07-04 0 1.250 1.210 1.300 1.230 1.300 440,000 558,600 1.2695 1.250 1.210 1.300 1.230 1.300 440,000 1.2695 -3.85%
2025-07-03 0 1.300 1.200 1.300 1.200 1.300 194,000 247,060 1.2735 1.300 1.200 1.300 1.200 1.300 194,000 1.2735 0.00%
2025-07-02 0 1.300 1.180 1.310 1.200 1.300 1,592,000 2,011,520 1.2635 1.300 1.180 1.310 1.200 1.300 1,592,000 1.2635 8.33%
2025-06-30 0 1.200 1.050 1.210 1.020 1.210 536,000 630,860 1.1770 1.200 1.050 1.210 1.020 1.210 536,000 1.1770 14.29%
2025-06-27 0 1.050 1.040 1.070 1.050 1.100 8,000 8,600 1.0750 1.050 1.040 1.070 1.050 1.100 8,000 1.0750 0.96%
2025-06-26 0 1.040 1.040 1.060 1.000 1.040 14,000 14,400 1.0286 1.040 1.040 1.060 1.000 1.040 14,000 1.0286 0.00%
2025-06-25 0 1.040 0.990 1.070 - - 0 0 - 1.040 0.990 1.070 - - 0 - 0.00%
2025-06-24 0 1.040 1.040 1.070 1.040 1.040 8,000 8,320 1.0400 1.040 1.040 1.070 1.040 1.040 8,000 1.0400 -0.95%
2025-06-23 0 1.050 1.050 1.090 1.020 1.050 18,000 18,940 1.0522 1.050 1.050 1.090 1.020 1.050 18,000 1.0522 -3.67%
2025-06-20 0 1.090 - 1.100 - - 0 0 - 1.090 - 1.100 - - 0 - 0.00%
2025-06-19 0 1.090 1.010 1.110 1.050 1.110 46,000 49,780 1.0822 1.090 1.010 1.110 1.050 1.110 46,000 1.0822 -5.22%
2025-06-18 0 1.150 1.110 1.190 - - 0 0 - 1.150 1.110 1.190 - - 0 - 0.00%
2025-06-17 0 1.150 1.110 1.190 - - 0 0 - 1.150 1.110 1.190 - - 0 - 0.00%
2025-06-16 0 1.150 1.110 1.190 - - 0 0 - 1.150 1.110 1.190 - - 0 - 0.00%
2025-06-13 0 1.150 1.110 1.190 - - 0 0 - 1.150 1.110 1.190 - - 0 - 0.00%
2025-06-12 0 1.150 1.150 1.190 1.150 1.170 60,000 70,120 1.1687 1.150 1.150 1.190 1.150 1.170 60,000 1.1687 -0.86%
2025-06-11 0 1.160 1.120 1.160 1.130 1.160 208,000 241,040 1.1588 1.160 1.120 1.160 1.130 1.160 208,000 1.1588 2.65%
2025-06-10 0 1.130 1.130 1.170 1.100 1.190 822,000 965,160 1.1742 1.130 1.130 1.170 1.100 1.190 822,000 1.1742 -5.04%
2025-06-09 0 1.190 1.130 1.200 - - 0 0 - 1.190 1.130 1.200 - - 0 - 0.00%
2025-06-06 0 1.190 1.110 1.190 - - 0 0 - 1.190 1.110 1.190 - - 0 - 0.00%
2025-06-05 0 1.190 1.130 1.200 1.190 1.190 114,000 135,420 1.1879 1.190 1.130 1.200 1.190 1.190 114,000 1.1879 0.00%
2025-06-04 0 1.190 1.100 1.190 1.150 1.190 716,000 841,040 1.1746 1.190 1.100 1.190 1.150 1.190 716,000 1.1746 7.21%
2025-06-03 0 1.110 1.110 1.180 1.050 1.180 290,000 321,060 1.1071 1.110 1.110 1.180 1.050 1.180 290,000 1.1071 -3.48%
2025-06-02 0 1.150 1.150 1.180 1.150 1.190 52,000 61,800 1.1885 1.150 1.150 1.180 1.150 1.190 52,000 1.1885 -3.36%
2025-05-30 0 1.190 1.150 1.190 - - 0 0 - 1.190 1.150 1.190 - - 0 - 0.00%
2025-05-29 0 1.190 1.150 1.200 1.180 1.200 6,310,000 7,508,200 1.1899 1.190 1.150 1.200 1.180 1.200 6,310,000 1.1899 0.00%
2025-05-28 0 1.190 1.150 1.200 1.130 1.190 5,516,000 6,562,520 1.1897 1.190 1.150 1.200 1.130 1.190 5,516,000 1.1897 0.00%
2025-05-27 0 1.190 1.150 1.200 1.150 1.190 5,006,000 5,956,900 1.1900 1.190 1.150 1.200 1.150 1.190 5,006,000 1.1900 3.48%
2025-05-26 0 1.150 1.150 1.190 1.150 1.200 5,002,000 6,002,300 1.2000 1.150 1.150 1.190 1.150 1.200 5,002,000 1.2000 -4.17%
2025-05-23 0 1.200 1.150 1.210 1.130 1.200 5,604,000 6,723,500 1.1998 1.200 1.150 1.210 1.130 1.200 5,604,000 1.1998 0.00%
2025-05-22 0 1.200 1.100 1.200 1.100 1.200 4,732,000 5,678,180 1.2000 1.200 1.100 1.200 1.100 1.200 4,732,000 1.2000 -0.83%
2025-05-21 0 1.210 1.110 1.210 1.190 1.210 5,822,000 6,937,380 1.1916 1.210 1.110 1.210 1.190 1.210 5,822,000 1.1916 1.68%
2025-05-20 0 1.190 1.100 1.200 1.060 1.200 4,796,000 5,753,140 1.1996 1.190 1.100 1.200 1.060 1.200 4,796,000 1.1996 0.85%
2025-05-19 0 1.180 1.100 1.180 1.100 1.200 4,874,000 5,841,260 1.1985 1.180 1.100 1.180 1.100 1.200 4,874,000 1.1985 1.72%
2025-05-16 0 1.160 1.020 1.160 1.150 1.160 8,000 9,260 1.1575 1.160 1.020 1.160 1.150 1.160 8,000 1.1575 13.73%
2025-05-15 0 1.020 1.020 1.150 1.020 1.020 2,000 2,040 1.0200 1.020 1.020 1.150 1.020 1.020 2,000 1.0200 -11.30%
2025-05-14 0 1.150 0.990 1.160 1.070 1.150 148,000 168,740 1.1401 1.150 0.990 1.160 1.070 1.150 148,000 1.1401 16.16%
2025-05-13 0 0.990 0.990 1.100 0.990 1.020 6,000 6,060 1.0100 0.990 0.990 1.100 0.990 1.020 6,000 1.0100 -10.00%
2025-05-12 0 1.100 1.020 1.150 - - 0 0 - 1.100 1.020 1.150 - - 0 - 0.00%
2025-05-09 0 1.100 1.020 1.150 1.100 1.100 2,000 2,200 1.1000 1.100 1.020 1.150 1.100 1.100 2,000 1.1000 0.00%
2025-05-08 0 1.100 1.020 1.150 - - 0 0 - 1.100 1.020 1.150 - - 0 - 0.00%
2025-05-07 0 1.100 1.020 1.150 - - 0 0 - 1.100 1.020 1.150 - - 0 - 0.00%
2025-05-06 0 1.100 1.020 1.150 - - 0 0 - 1.100 1.020 1.150 - - 0 - 0.00%
2025-05-02 0 1.100 1.020 1.150 1.100 1.100 2,000 2,200 1.1000 1.100 1.020 1.150 1.100 1.100 2,000 1.1000 -2.65%
2025-04-30 0 1.130 1.020 1.130 - - 0 0 - 1.130 1.020 1.130 - - 0 - -1.74%
2025-04-29 0 1.150 1.020 1.150 - - 0 0 - 1.150 1.020 1.150 - - 0 - 0.00%
2025-04-28 0 1.150 1.020 1.150 - - 0 0 - 1.150 1.020 1.150 - - 0 - -2.54%
2025-04-25 0 1.180 1.020 1.180 1.120 1.190 842,000 966,840 1.1483 1.180 1.020 1.180 1.120 1.190 842,000 1.1483 7.27%
2025-04-24 0 1.100 1.020 1.170 - - 0 0 - 1.100 1.020 1.170 - - 0 - 0.00%
2025-04-23 0 1.100 1.020 1.100 - - 0 0 - 1.100 1.020 1.100 - - 0 - 0.00%
2025-04-22 0 1.100 1.050 1.150 1.050 1.100 2,194,000 2,323,840 1.0592 1.100 1.050 1.150 1.050 1.100 2,194,000 1.0592 4.76%
2025-04-17 0 1.050 1.000 1.150 - - 0 0 - 1.050 1.000 1.150 - - 0 - 0.00%
2025-04-16 0 1.050 1.020 1.060 1.030 1.050 22,000 22,700 1.0318 1.050 1.020 1.060 1.030 1.050 22,000 1.0318 -0.94%
2025-04-15 0 1.060 1.030 1.060 - - 0 0 - 1.060 1.030 1.060 - - 0 - 0.00%
2025-04-14 0 1.060 1.030 1.110 1.030 1.060 4,000 4,180 1.0450 1.060 1.030 1.110 1.030 1.060 4,000 1.0450 0.00%
2025-04-11 0 1.060 1.030 1.110 1.060 1.060 6,000 6,360 1.0600 1.060 1.030 1.110 1.060 1.060 6,000 1.0600 3.92%
2025-04-10 0 1.020 1.000 1.030 1.020 1.060 10,000 10,380 1.0380 1.020 1.000 1.030 1.020 1.060 10,000 1.0380 0.99%
2025-04-09 0 1.010 1.000 1.060 1.010 1.010 2,000 2,020 1.0100 1.010 1.000 1.060 1.010 1.010 2,000 1.0100 -4.72%
2025-04-08 0 1.060 1.010 1.090 - - 0 0 - 1.060 1.010 1.090 - - 0 - 0.00%
2025-04-07 0 1.060 1.010 1.080 1.060 1.070 4,000 4,260 1.0650 1.060 1.010 1.080 1.060 1.070 4,000 1.0650 0.00%
2025-04-03 0 1.060 1.060 1.100 1.050 1.100 30,000 32,900 1.0967 1.060 1.060 1.100 1.050 1.100 30,000 1.0967 -2.75%
2025-04-02 0 1.090 1.050 1.100 - - 0 0 - 1.090 1.050 1.100 - - 0 - 0.00%
2025-04-01 0 1.090 1.080 1.170 1.090 1.100 32,000 35,180 1.0994 1.090 1.080 1.170 1.090 1.100 32,000 1.0994 -1.80%
2025-03-31 0 1.110 1.080 1.150 1.100 1.160 326,000 370,260 1.1358 1.110 1.080 1.150 1.100 1.160 326,000 1.1358 2.78%
2025-03-28 0 1.080 1.010 1.100 1.080 1.080 226,000 244,080 1.0800 1.080 1.010 1.100 1.080 1.080 226,000 1.0800 -2.70%
2025-03-27 0 1.110 1.060 1.160 1.110 1.110 200,000 222,000 1.1100 1.110 1.060 1.160 1.110 1.110 200,000 1.1100 0.00%
2025-03-26 0 1.110 1.060 1.140 - - 0 0 - 1.110 1.060 1.140 - - 0 - 0.00%
2025-03-25 0 1.110 1.100 1.150 - - 0 0 - 1.110 1.100 1.150 - - 0 - 0.00%
2025-03-24 0 1.110 1.100 1.160 - - 0 0 - 1.110 1.100 1.160 - - 0 - 0.00%
2025-03-21 0 1.110 1.100 1.140 - - 0 0 - 1.110 1.100 1.140 - - 0 - 0.00%
2025-03-20 0 1.110 1.100 1.130 1.100 1.160 304,000 338,560 1.1137 1.110 1.100 1.130 1.100 1.160 304,000 1.1137 -2.63%
2025-03-19 0 1.140 1.080 1.140 1.040 1.140 234,000 257,560 1.1007 1.140 1.080 1.140 1.040 1.140 234,000 1.1007 -2.56%
2025-03-18 0 1.170 1.080 1.170 - - 0 0 - 1.170 1.080 1.170 - - 0 - 0.00%
2025-03-17 0 1.170 1.080 1.170 - - 40,000 46,800 1.1700 1.170 1.080 1.170 - - 40,000 1.1700 0.00%
2025-03-14 0 1.170 1.080 1.150 1.130 1.170 842,000 974,760 1.1577 1.170 1.080 1.150 1.130 1.170 842,000 1.1577 3.54%
2025-03-13 0 1.130 1.080 1.130 1.050 1.130 544,000 595,620 1.0949 1.130 1.080 1.130 1.050 1.130 544,000 1.0949 -2.59%
2025-03-12 0 1.160 1.110 1.170 1.170 1.170 2,000 2,340 1.1700 1.160 1.110 1.170 1.170 1.170 2,000 1.1700 0.00%
2025-03-11 0 1.160 1.100 1.160 1.150 1.190 30,000 34,700 1.1567 1.160 1.100 1.160 1.150 1.190 30,000 1.1567 -1.69%
2025-03-10 0 1.180 1.150 1.190 1.150 1.180 134,000 155,680 1.1618 1.180 1.150 1.190 1.150 1.180 134,000 1.1618 -0.84%
2025-03-07 0 1.190 1.150 1.190 1.180 1.190 8,000 9,460 1.1825 1.190 1.150 1.190 1.180 1.190 8,000 1.1825 0.85%
2025-03-06 0 1.180 1.050 1.180 1.180 1.180 2,000 2,360 1.1800 1.180 1.050 1.180 1.180 1.180 2,000 1.1800 2.61%
2025-03-05 0 1.150 1.050 1.180 1.150 1.190 50,000 58,880 1.1776 1.150 1.050 1.180 1.150 1.190 50,000 1.1776 -3.36%
2025-03-04 0 1.190 1.150 1.190 1.190 1.190 104,000 123,760 1.1900 1.190 1.150 1.190 1.190 1.190 104,000 1.1900 1.71%
2025-03-03 0 1.170 1.150 1.190 1.170 1.170 4,000 4,680 1.1700 1.170 1.150 1.190 1.170 1.170 4,000 1.1700 -2.50%
2025-02-28 0 1.200 1.170 1.200 1.200 1.200 74,000 88,800 1.2000 1.200 1.170 1.200 1.200 1.200 74,000 1.2000 0.84%
2025-02-27 0 1.190 1.170 1.200 1.190 1.190 26,000 30,940 1.1900 1.190 1.170 1.200 1.190 1.190 26,000 1.1900 0.00%
2025-02-26 0 1.190 1.170 1.190 1.150 1.210 148,000 176,720 1.1941 1.190 1.170 1.190 1.150 1.210 148,000 1.1941 0.00%
2025-02-25 0 1.190 1.170 1.180 1.180 1.240 152,000 181,460 1.1938 1.190 1.170 1.180 1.180 1.240 152,000 1.1938 -2.46%
2025-02-24 0 1.220 1.170 1.220 1.160 1.250 702,000 839,740 1.1962 1.220 1.170 1.220 1.160 1.250 702,000 1.1962 -3.17%
2025-02-21 0 1.260 1.170 1.270 - - 0 0 - 1.260 1.170 1.270 - - 0 - 0.00%
2025-02-20 0 1.260 1.170 1.260 1.260 1.260 18,000 22,680 1.2600 1.260 1.170 1.260 1.260 1.260 18,000 1.2600 3.28%
2025-02-19 0 1.220 1.180 1.220 1.150 1.230 714,000 848,960 1.1890 1.220 1.180 1.220 1.150 1.230 714,000 1.1890 0.83%
2025-02-18 0 1.210 1.160 1.280 - - 0 0 - 1.210 1.160 1.280 - - 0 - 0.00%
2025-02-17 0 1.210 1.170 1.210 1.150 1.270 878,000 1,047,700 1.1933 1.210 1.170 1.210 1.150 1.270 878,000 1.1933 -1.63%
2025-02-14 0 1.230 1.110 1.270 1.230 1.230 2,000 2,460 1.2300 1.230 1.110 1.270 1.230 1.230 2,000 1.2300 -3.91%
2025-02-13 0 1.280 1.230 1.290 - - 0 0 - 1.280 1.230 1.290 - - 0 - 0.00%
2025-02-12 0 1.280 1.230 1.290 - - 0 0 - 1.280 1.230 1.290 - - 0 - 0.00%
2025-02-11 0 1.280 1.230 1.290 - - 0 0 - 1.280 1.230 1.290 - - 0 - 0.00%
2025-02-10 0 1.280 1.230 1.290 1.220 1.280 8,000 10,000 1.2500 1.280 1.230 1.290 1.220 1.280 8,000 1.2500 1.59%
2025-02-07 0 1.260 1.210 1.260 1.220 1.280 376,000 474,780 1.2627 1.260 1.210 1.260 1.220 1.280 376,000 1.2627 -2.33%
2025-02-06 0 1.290 1.210 1.290 - - 62,000 78,120 1.2600 1.290 1.210 1.290 - - 62,000 1.2600 0.00%
2025-02-05 0 1.290 1.210 1.290 - - 0 0 - 1.290 1.210 1.290 - - 0 - 0.00%
2025-02-04 0 1.290 1.210 1.290 1.290 1.300 210,000 271,260 1.2917 1.290 1.210 1.290 1.290 1.300 210,000 1.2917 -0.77%
2025-02-03 0 1.300 1.210 1.300 1.230 1.300 230,000 295,680 1.2856 1.300 1.210 1.300 1.230 1.300 230,000 1.2856 0.00%
2025-01-28 0 1.300 1.210 1.300 - - 0 0 - 1.300 1.210 1.300 - - 0 - 0.00%
2025-01-27 0 1.300 1.200 1.300 1.180 1.310 296,000 378,320 1.2781 1.300 1.200 1.300 1.180 1.310 296,000 1.2781 9.24%
2025-01-24 0 1.190 1.120 1.230 1.150 1.290 374,000 450,820 1.2054 1.190 1.120 1.230 1.150 1.290 374,000 1.2054 -15.00%
2025-01-23 0 1.400 1.210 1.400 1.160 1.420 154,000 178,520 1.1592 1.400 1.210 1.400 1.160 1.420 154,000 1.1592 6.06%
2025-01-22 0 1.320 1.230 1.320 1.290 1.350 7,758,000 10,087,800 1.3003 1.320 1.230 1.320 1.290 1.350 7,758,000 1.3003 1.54%
2025-01-21 0 1.300 1.270 1.360 1.250 1.460 434,000 560,700 1.2919 1.300 1.270 1.360 1.250 1.460 434,000 1.2919 -11.56%
2025-01-20 0 1.470 1.210 1.470 1.290 1.490 986,000 1,298,960 1.3174 1.470 1.210 1.470 1.290 1.490 986,000 1.3174 13.95%
2025-01-17 0 1.290 1.250 1.310 1.220 1.300 104,000 134,040 1.2888 1.290 1.250 1.310 1.220 1.300 104,000 1.2888 -2.27%
2025-01-16 0 1.320 1.260 1.320 1.300 1.320 1,560,000 2,044,800 1.3108 1.320 1.260 1.320 1.300 1.320 1,560,000 1.3108 1.54%
2025-01-15 0 1.300 1.170 1.300 1.200 1.300 358,000 464,320 1.2970 1.300 1.170 1.300 1.200 1.300 358,000 1.2970 0.00%
2025-01-14 0 1.300 1.210 1.300 1.300 1.300 4,000 5,200 1.3000 1.300 1.210 1.300 1.300 1.300 4,000 1.3000 0.00%
2025-01-13 0 1.300 1.180 1.300 1.200 1.350 13,580,000 17,636,160 1.2987 1.300 1.180 1.300 1.200 1.350 13,580,000 1.2987 5.69%
2025-01-10 0 1.230 1.150 1.230 1.230 1.260 174,000 214,340 1.2318 1.230 1.150 1.230 1.230 1.260 174,000 1.2318 9.82%
2025-01-09 0 1.120 1.120 1.230 - - 0 0 - 1.120 1.120 1.230 - - 0 - 1.82%
2025-01-08 0 1.100 1.100 1.230 1.100 1.100 40,000 44,000 1.1000 1.100 1.100 1.230 1.100 1.100 40,000 1.1000 0.00%
2025-01-07 0 1.100 0.910 1.200 - - 0 0 - 1.100 0.910 1.200 - - 0 - 0.00%
2025-01-06 0 1.100 1.010 1.100 - - 0 0 - 1.100 1.010 1.100 - - 0 - 0.00%
2025-01-03 0 1.100 1.100 1.200 1.010 1.010 4,000 4,320 1.0800 1.100 1.100 1.200 1.010 1.010 4,000 1.0800 -8.33%
2025-01-02 0 1.200 1.010 1.210 - - 0 0 - 1.200 1.010 1.210 - - 0 - 0.00%
2024-12-31 0 1.200 1.010 1.210 - - 0 0 - 1.200 1.010 1.210 - - 0 - 0.00%
2024-12-30 0 1.200 1.110 1.210 1.190 1.210 230,000 275,440 1.1976 1.200 1.110 1.210 1.190 1.210 230,000 1.1976 0.84%
2024-12-27 0 1.190 1.100 1.190 1.050 1.290 26,000 29,940 1.1515 1.190 1.100 1.190 1.050 1.290 26,000 1.1515 3.48%
2024-12-24 0 1.150 0.920 1.150 0.920 1.150 8,000 8,520 1.0650 1.150 0.920 1.150 0.920 1.150 8,000 1.0650 4.55%
2024-12-23 0 1.100 0.990 1.170 - - 0 0 - 1.100 0.990 1.170 - - 0 - 0.00%
2024-12-20 0 1.100 1.060 1.180 1.090 1.100 30,000 32,760 1.0920 1.100 1.060 1.180 1.090 1.100 30,000 1.0920 3.77%
2024-12-19 0 1.060 0.900 1.060 1.010 1.010 6,000 6,160 1.0267 1.060 0.900 1.060 1.010 1.010 6,000 1.0267 -8.62%
2024-12-18 0 1.160 1.160 1.190 1.160 1.160 36,000 41,760 1.1600 1.160 1.160 1.190 1.160 1.160 36,000 1.1600 0.87%
2024-12-17 0 1.150 1.110 1.150 1.150 1.150 30,000 34,500 1.1500 1.150 1.110 1.150 1.150 1.150 30,000 1.1500 3.60%
2024-12-16 0 1.110 1.110 1.150 1.110 1.150 4,000 4,520 1.1300 1.110 1.110 1.150 1.110 1.150 4,000 1.1300 0.91%
2024-12-13 0 1.100 1.100 1.180 1.100 1.100 112,000 123,200 1.1000 1.100 1.100 1.180 1.100 1.100 112,000 1.1000 0.00%
2024-12-12 0 1.100 0.960 1.100 1.100 1.110 284,000 312,800 1.1014 1.100 0.960 1.100 1.100 1.110 284,000 1.1014 6.80%
2024-12-11 0 1.030 0.910 1.180 1.020 1.030 34,000 34,980 1.0288 1.030 0.910 1.180 1.020 1.030 34,000 1.0288 5.10%
2024-12-10 0 0.980 0.980 1.190 0.890 0.890 4,000 3,560 0.8900 0.980 0.980 1.190 0.890 0.890 4,000 0.8900 3.16%
2024-12-09 0 0.950 0.900 1.050 - - 0 0 - 0.950 0.900 1.050 - - 0 - 0.00%
2024-12-06 0 0.950 0.950 - 0.950 0.950 20,000 19,000 0.9500 0.950 0.950 - 0.950 0.950 20,000 0.9500 0.00%
2024-12-05 0 0.950 0.950 - 0.950 1.050 110,000 113,860 1.0351 0.950 0.950 - 0.950 1.050 110,000 1.0351 -1.04%
2024-12-04 0 0.960 0.960 1.020 0.920 0.920 2,000 1,840 0.9200 0.960 0.960 1.020 0.920 0.920 2,000 0.9200 -5.88%
2024-12-03 0 1.020 1.010 1.100 1.010 1.020 434,000 438,360 1.0100 1.020 1.010 1.100 1.010 1.020 434,000 1.0100 3.03%
2024-12-02 0 0.990 0.980 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 0.980 0.990 0.990 0.990 2,000 0.9900 -3.88%
2024-11-29 0 1.030 0.930 1.030 - - 0 0 - 1.030 0.930 1.030 - - 0 - 0.00%
2024-11-28 0 1.030 0.930 1.070 - - 0 0 - 1.030 0.930 1.070 - - 0 - 0.00%
2024-11-27 0 1.030 0.930 1.050 - - 0 0 - 1.030 0.930 1.050 - - 0 - 0.00%
2024-11-26 0 1.030 0.930 1.050 - - 0 0 - 1.030 0.930 1.050 - - 0 - 0.00%
2024-11-25 0 1.030 0.930 1.050 - - 0 0 - 1.030 0.930 1.050 - - 0 - 0.00%
2024-11-22 0 1.030 0.920 1.050 1.020 1.030 14,000 14,340 1.0243 1.030 0.920 1.050 1.020 1.030 14,000 1.0243 0.00%
2024-11-21 0 1.030 1.030 1.070 - - 0 0 - 1.030 1.030 1.070 - - 0 - 0.00%
2024-11-20 0 1.030 1.030 1.070 - - 0 0 - 1.030 1.030 1.070 - - 0 - 0.00%
2024-11-19 0 1.030 1.030 1.080 1.030 1.030 2,000 2,060 1.0300 1.030 1.030 1.080 1.030 1.030 2,000 1.0300 -7.21%
2024-11-18 0 1.110 1.030 1.300 - - 0 0 - 1.110 1.030 1.300 - - 0 - 0.00%
2024-11-15 0 1.110 1.030 1.110 - - 0 0 - 1.110 1.030 1.110 - - 0 - 0.00%
2024-11-14 0 1.110 1.020 1.150 - - 0 0 - 1.110 1.020 1.150 - - 0 - 0.00%
2024-11-13 0 1.110 1.030 1.130 1.020 1.110 6,000 6,300 1.0500 1.110 1.030 1.130 1.020 1.110 6,000 1.0500 2.78%
2024-11-12 0 1.080 1.030 1.080 - - 0 0 - 1.080 1.030 1.080 - - 0 - 0.00%
2024-11-11 0 1.080 1.040 1.110 1.030 1.150 36,000 38,840 1.0789 1.080 1.040 1.110 1.030 1.150 36,000 1.0789 -0.92%
2024-11-08 0 1.090 1.030 1.110 1.020 1.090 22,000 22,700 1.0318 1.090 1.030 1.110 1.020 1.090 22,000 1.0318 -6.03%
2024-11-07 0 1.160 1.040 1.160 1.030 1.300 590,000 612,620 1.0383 1.160 1.040 1.160 1.030 1.300 590,000 1.0383 12.62%
2024-11-06 0 1.030 0.980 1.060 1.000 1.030 16,000 16,220 1.0138 1.030 0.980 1.060 1.000 1.030 16,000 1.0138 0.98%
2024-11-05 0 1.020 0.960 1.060 0.930 1.020 18,000 18,000 1.0000 1.020 0.960 1.060 0.930 1.020 18,000 1.0000 0.00%
2024-11-04 0 1.020 1.010 1.060 1.020 1.020 502,000 512,040 1.0200 1.020 1.010 1.060 1.020 1.020 502,000 1.0200 -3.77%
2024-11-01 0 1.060 1.010 1.060 - - 0 0 - 1.060 1.010 1.060 - - 0 - 0.00%
2024-10-31 0 1.060 1.010 1.090 - - 0 0 - 1.060 1.010 1.090 - - 0 - 0.00%
2024-10-30 0 1.060 1.010 1.060 - - 0 0 - 1.060 1.010 1.060 - - 0 - 0.00%
2024-10-29 0 1.060 1.010 1.060 - - 0 0 - 1.060 1.010 1.060 - - 0 - 0.00%
2024-10-28 0 1.060 1.010 1.080 1.000 1.060 10,000 10,200 1.0200 1.060 1.010 1.080 1.000 1.060 10,000 1.0200 -2.75%
2024-10-25 0 1.090 1.020 1.140 - - 0 0 - 1.090 1.020 1.140 - - 0 - 0.00%
2024-10-24 0 1.090 1.020 1.140 - - 0 0 - 1.090 1.020 1.140 - - 0 - 0.00%
2024-10-23 0 1.090 1.020 1.140 - - 0 0 - 1.090 1.020 1.140 - - 0 - 0.00%
2024-10-22 0 1.090 1.040 1.130 1.090 1.090 28,000 30,520 1.0900 1.090 1.040 1.130 1.090 1.090 28,000 1.0900 0.00%
2024-10-21 0 1.090 1.030 1.090 1.080 1.090 94,000 101,780 1.0828 1.090 1.030 1.090 1.080 1.090 94,000 1.0828 6.86%
2024-10-18 0 1.020 1.020 1.090 - - 2,000 2,160 1.0800 1.020 1.020 1.090 - - 2,000 1.0800 0.00%
2024-10-17 0 1.020 1.020 1.060 1.020 1.080 4,000 4,200 1.0500 1.020 1.020 1.060 1.020 1.080 4,000 1.0500 -0.97%
2024-10-16 0 1.030 1.020 1.080 1.030 1.100 5,224,000 5,538,660 1.0602 1.030 1.020 1.080 1.030 1.100 5,224,000 1.0602 -1.90%
2024-10-15 0 1.050 1.020 1.130 - - 0 0 - 1.050 1.020 1.130 - - 0 - 0.00%
2024-10-14 0 1.050 1.020 1.100 - - 0 0 - 1.050 1.020 1.100 - - 0 - 0.00%
2024-10-10 0 1.050 1.020 1.130 - - 0 0 - 1.050 1.020 1.130 - - 0 - 0.00%
2024-10-09 0 1.050 1.030 1.120 - - 0 0 - 1.050 1.030 1.120 - - 0 - 0.00%
2024-10-08 0 1.050 1.030 1.110 1.030 1.140 286,000 304,740 1.0655 1.050 1.030 1.110 1.030 1.140 286,000 1.0655 0.96%
2024-10-07 0 1.040 1.030 1.150 - - 0 0 - 1.040 1.030 1.150 - - 0 - 0.00%
2024-10-04 0 1.040 1.030 1.150 1.030 1.220 120,000 140,300 1.1692 1.040 1.030 1.150 1.030 1.220 120,000 1.1692 4.00%
2024-10-03 0 1.000 1.000 1.020 0.990 1.030 404,000 406,340 1.0058 1.000 1.000 1.020 0.990 1.030 404,000 1.0058 -5.66%
2024-10-02 0 1.060 1.060 1.160 1.060 1.180 1,010,000 1,091,900 1.0811 1.060 1.060 1.160 1.060 1.180 1,010,000 1.0811 -11.67%
2024-09-30 0 1.200 1.000 1.200 1.250 1.300 4,000 5,100 1.2750 1.200 1.000 1.200 1.250 1.300 4,000 1.2750 5.26%
2024-09-27 0 1.140 1.010 1.140 1.050 1.170 10,000 10,820 1.0820 1.140 1.010 1.140 1.050 1.170 10,000 1.0820 9.62%
2024-09-26 0 1.040 1.000 1.050 - - 0 0 - 1.040 1.000 1.050 - - 0 - 0.00%
2024-09-25 0 1.040 0.900 1.050 - - 0 0 - 1.040 0.900 1.050 - - 0 - 0.00%
2024-09-24 0 1.040 0.980 1.040 0.990 1.050 138,000 137,900 0.9993 1.040 0.980 1.040 0.990 1.050 138,000 0.9993 -1.89%
2024-09-23 0 1.060 1.000 1.060 - - 0 0 - 1.060 1.000 1.060 - - 0 - 0.00%
2024-09-20 0 1.060 1.000 1.060 - - 0 0 - 1.060 1.000 1.060 - - 0 - 0.00%
2024-09-19 0 1.060 1.000 1.060 - - 0 0 - 1.060 1.000 1.060 - - 0 - 0.00%
2024-09-17 0 1.060 1.000 1.060 - - 0 0 - 1.060 1.000 1.060 - - 0 - 0.00%
2024-09-16 0 1.060 1.000 1.060 - - 0 0 - 1.060 1.000 1.060 - - 0 - 0.00%
2024-09-13 0 1.060 1.000 1.060 - - 0 0 - 1.060 1.000 1.060 - - 0 - 0.00%
2024-09-12 0 1.060 1.000 1.060 - - 0 0 - 1.060 1.000 1.060 - - 0 - 0.00%
2024-09-11 0 1.060 1.010 1.060 1.010 1.070 22,000 22,340 1.0155 1.060 1.010 1.060 1.010 1.070 22,000 1.0155 -1.85%
2024-09-10 0 1.080 1.010 1.080 - - 0 0 - 1.080 1.010 1.080 - - 0 - 0.00%
2024-09-09 0 1.080 1.010 1.080 1.080 1.090 2,018,000 2,199,440 1.0899 1.080 1.010 1.080 1.080 1.090 2,018,000 1.0899 3.85%
2024-09-05 0 1.040 1.020 1.100 1.040 1.040 20,000 20,800 1.0400 1.040 1.020 1.100 1.040 1.040 20,000 1.0400 -0.95%
2024-09-04 0 1.050 1.040 1.090 - - 0 0 - 1.050 1.040 1.090 - - 0 - 0.00%
2024-09-03 0 1.050 1.050 1.080 1.040 1.060 44,000 45,800 1.0409 1.050 1.050 1.080 1.040 1.060 44,000 1.0409 -2.78%
2024-09-02 0 1.080 1.070 1.080 1.080 1.100 28,000 30,360 1.0843 1.080 1.070 1.080 1.080 1.100 28,000 1.0843 -8.47%
2024-08-30 0 1.180 1.100 1.210 - - 0 0 - 1.180 1.100 1.210 - - 0 - 0.00%
2024-08-29 0 1.180 1.100 1.180 - - 0 0 - 1.180 1.100 1.180 - - 0 - -2.48%
2024-08-28 0 1.210 1.140 1.210 1.190 1.240 14,000 16,760 1.1971 1.210 1.140 1.210 1.190 1.240 14,000 1.1971 1.68%
2024-08-27 0 1.190 1.100 1.190 - - 0 0 - 1.190 1.100 1.190 - - 0 - 0.00%
2024-08-26 0 1.190 1.100 1.190 - - 0 0 - 1.190 1.100 1.190 - - 0 - 0.00%
2024-08-23 0 1.190 1.100 1.190 - - 0 0 - 1.190 1.100 1.190 - - 0 - 0.00%
2024-08-22 0 1.190 1.100 1.190 - - 0 0 - 1.190 1.100 1.190 - - 0 - 0.00%
2024-08-21 0 1.190 1.100 1.190 - - 0 0 - 1.190 1.100 1.190 - - 0 - 0.00%
2024-08-20 0 1.190 1.100 1.190 - - 0 0 - 1.190 1.100 1.190 - - 0 - 0.00%
2024-08-19 0 1.190 1.100 1.190 - - 0 0 - 1.190 1.100 1.190 - - 0 - 0.00%
2024-08-16 0 1.190 1.100 1.190 - - 0 0 - 1.190 1.100 1.190 - - 0 - 0.00%
2024-08-15 0 1.190 1.100 1.190 - - 0 0 - 1.190 1.100 1.190 - - 0 - 0.00%
2024-08-14 0 1.190 1.100 1.190 - - 0 0 - 1.190 1.100 1.190 - - 0 - 0.00%
2024-08-13 0 1.190 1.100 1.190 - - 0 0 - 1.190 1.100 1.190 - - 0 - 0.00%
2024-08-12 0 1.190 1.100 1.190 1.120 1.240 6,000 7,040 1.1733 1.190 1.100 1.190 1.120 1.240 6,000 1.1733 8.18%
2024-08-09 0 1.100 1.070 1.120 - - 0 0 - 1.100 1.070 1.120 - - 0 - 0.00%
2024-08-08 0 1.100 1.070 1.100 - - 0 0 - 1.100 1.070 1.100 - - 0 - 0.00%
2024-08-07 0 1.100 1.070 1.100 - - 0 0 - 1.100 1.070 1.100 - - 0 - 0.00%
2024-08-06 0 1.100 1.070 1.100 - - 0 0 - 1.100 1.070 1.100 - - 0 - 0.00%
2024-08-05 0 1.100 1.070 1.100 - - 0 0 - 1.100 1.070 1.100 - - 0 - 0.00%
2024-08-02 0 1.100 1.070 1.100 - - 0 0 - 1.100 1.070 1.100 - - 0 - -1.79%
2024-08-01 0 1.120 1.070 1.120 - - 0 0 - 1.120 1.070 1.120 - - 0 - 0.00%
2024-07-31 0 1.120 1.040 1.120 1.120 1.120 2,000 2,240 1.1200 1.120 1.040 1.120 1.120 1.120 2,000 1.1200 2.75%
2024-07-30 0 1.090 1.050 1.120 1.090 1.090 20,000 21,800 1.0900 1.090 1.050 1.120 1.090 1.090 20,000 1.0900 -0.91%
2024-07-29 0 1.100 1.040 1.100 - - 0 0 - 1.100 1.040 1.100 - - 0 - 0.00%
2024-07-26 0 1.100 1.100 1.130 1.100 1.100 12,000 13,200 1.1000 1.100 1.100 1.130 1.100 1.100 12,000 1.1000 0.00%
2024-07-25 0 1.100 1.100 1.140 1.100 1.110 14,000 15,440 1.1029 1.100 1.100 1.140 1.100 1.110 14,000 1.1029 -5.17%
2024-07-24 0 1.160 1.120 1.160 1.160 1.190 32,000 37,380 1.1681 1.160 1.120 1.160 1.160 1.190 32,000 1.1681 0.00%
2024-07-23 0 1.160 1.110 1.190 1.110 1.160 30,000 33,700 1.1233 1.160 1.110 1.190 1.110 1.160 30,000 1.1233 5.45%
2024-07-22 0 1.100 1.080 1.100 1.080 1.100 642,000 701,480 1.0926 1.100 1.080 1.100 1.080 1.100 642,000 1.0926 -0.90%
2024-07-19 0 1.110 1.110 1.160 1.110 1.170 118,000 131,200 1.1119 1.110 1.110 1.160 1.110 1.170 118,000 1.1119 -8.26%
2024-07-18 0 1.210 1.160 1.210 - - 0 0 - 1.210 1.160 1.210 - - 0 - 0.00%
2024-07-17 0 1.210 1.160 1.210 - - 0 0 - 1.210 1.160 1.210 - - 0 - 0.00%
2024-07-16 0 1.210 1.160 1.200 - - 0 0 - 1.210 1.160 1.200 - - 0 - 0.00%
2024-07-15 0 1.210 1.160 1.210 - - 0 0 - 1.210 1.160 1.210 - - 0 - 0.00%
2024-07-12 0 1.210 1.160 1.210 - - 0 0 - 1.210 1.160 1.210 - - 0 - 0.00%
2024-07-11 0 1.210 1.180 1.200 1.160 1.220 120,000 141,580 1.1798 1.210 1.180 1.200 1.160 1.220 120,000 1.1798 -3.20%
2024-07-10 0 1.250 1.210 1.250 1.150 1.450 248,000 297,540 1.1998 1.250 1.210 1.250 1.150 1.450 248,000 1.1998 -2.34%
2024-07-09 0 1.280 1.230 1.280 1.150 1.300 84,000 99,740 1.1874 1.280 1.230 1.280 1.150 1.300 84,000 1.1874 -1.54%
2024-07-08 0 1.300 1.140 1.300 1.300 1.300 2,000 2,600 1.3000 1.300 1.140 1.300 1.300 1.300 2,000 1.3000 1.56%
2024-07-05 0 1.280 1.160 1.280 1.130 1.300 64,000 76,540 1.1959 1.280 1.160 1.280 1.130 1.300 64,000 1.1959 4.92%
2024-07-04 0 1.220 1.120 1.230 1.220 1.220 4,000 4,880 1.2200 1.220 1.120 1.230 1.220 1.220 4,000 1.2200 -5.43%
2024-07-03 0 1.290 1.120 1.290 1.190 1.290 18,000 22,820 1.2678 1.290 1.120 1.290 1.190 1.290 18,000 1.2678 -0.77%
2024-07-02 0 1.300 1.110 1.300 - - 0 0 - 1.300 1.110 1.300 - - 0 - 0.00%
2024-06-28 0 1.300 1.120 1.300 - - 0 0 - 1.300 1.120 1.300 - - 0 - -2.26%
2024-06-27 0 1.330 1.110 1.330 1.350 1.350 2,000 2,700 1.3500 1.330 1.110 1.330 1.350 1.350 2,000 1.3500 10.83%
2024-06-26 0 1.200 1.120 1.240 1.100 1.200 112,000 126,800 1.1321 1.200 1.120 1.240 1.100 1.200 112,000 1.1321 0.00%
2024-06-25 0 1.200 1.100 1.200 1.210 1.210 2,000 2,420 1.2100 1.200 1.100 1.200 1.210 1.210 2,000 1.2100 3.45%
2024-06-24 0 1.160 1.110 1.180 - - 0 0 - 1.160 1.110 1.180 - - 0 - 0.00%
2024-06-21 0 1.160 1.120 1.160 1.130 1.190 60,000 68,240 1.1373 1.160 1.120 1.160 1.130 1.190 60,000 1.1373 5.45%
2024-06-20 0 1.100 1.100 1.120 1.100 1.140 4,000 4,480 1.1200 1.100 1.100 1.120 1.100 1.140 4,000 1.1200 -1.79%
2024-06-19 0 1.120 1.110 1.120 1.120 1.120 2,000 2,240 1.1200 1.120 1.110 1.120 1.120 1.120 2,000 1.1200 1.82%
2024-06-18 0 1.100 1.100 1.120 1.090 1.120 246,000 271,100 1.1020 1.100 1.100 1.120 1.090 1.120 246,000 1.1020 -3.51%
2024-06-17 0 1.140 1.100 1.140 1.100 1.190 276,000 305,320 1.1062 1.140 1.100 1.140 1.100 1.190 276,000 1.1062 -0.87%
2024-06-14 0 1.150 1.130 1.150 1.140 1.150 10,000 11,460 1.1460 1.150 1.130 1.150 1.140 1.150 10,000 1.1460 0.00%
2024-06-13 0 1.150 1.110 1.150 1.030 1.150 1,142,000 1,202,860 1.0533 1.150 1.110 1.150 1.030 1.150 1,142,000 1.0533 -4.96%
2024-06-12 0 1.210 1.090 1.210 1.050 1.240 920,000 1,108,900 1.2053 1.210 1.090 1.210 1.050 1.240 920,000 1.2053 3.42%
2024-06-11 0 1.170 1.110 1.170 1.130 1.300 1,536,000 1,863,440 1.2132 1.170 1.110 1.170 1.130 1.300 1,536,000 1.2132 -4.10%
2024-06-07 0 1.220 1.100 1.220 1.210 1.300 12,000 14,700 1.2250 1.220 1.100 1.220 1.210 1.300 12,000 1.2250 -6.15%
2024-06-06 0 1.300 1.140 - 1.180 1.300 26,000 31,200 1.2000 1.300 1.140 - 1.180 1.300 26,000 1.2000 8.33%
2024-06-05 0 1.200 1.200 1.300 1.140 1.260 104,000 122,820 1.1810 1.200 1.200 1.300 1.140 1.260 104,000 1.1810 -9.77%
2024-06-04 0 1.330 1.070 1.330 1.120 1.330 24,000 27,840 1.1600 1.330 1.070 1.330 1.120 1.330 24,000 1.1600 11.76%
2024-06-03 0 1.190 1.080 1.190 1.200 1.200 6,000 7,160 1.1933 1.190 1.080 1.190 1.200 1.200 6,000 1.1933 0.85%
2024-05-31 0 1.180 1.070 1.170 1.110 1.180 144,000 160,640 1.1156 1.180 1.070 1.170 1.110 1.180 144,000 1.1156 -4.07%
2024-05-30 0 1.230 1.110 1.230 1.180 1.230 18,000 21,420 1.1900 1.230 1.110 1.230 1.180 1.230 18,000 1.1900 -1.60%
2024-05-29 0 1.250 1.110 1.250 1.190 1.310 44,000 53,020 1.2050 1.250 1.110 1.250 1.190 1.310 44,000 1.2050 1.63%
2024-05-28 0 1.230 1.100 1.230 1.230 1.230 8,000 9,860 1.2325 1.230 1.100 1.230 1.230 1.230 8,000 1.2325 -5.38%
2024-05-27 0 1.300 1.250 1.360 1.300 1.470 6,000 8,480 1.4133 1.300 1.250 1.360 1.300 1.470 6,000 1.4133 -2.99%
2024-05-24 0 1.340 1.230 1.350 1.340 1.340 2,000 2,680 1.3400 1.340 1.230 1.350 1.340 1.340 2,000 1.3400 0.00%
2024-05-23 0 1.340 1.170 1.340 - - 0 0 - 1.340 1.170 1.340 - - 0 - -0.74%
2024-05-22 0 1.350 1.100 1.350 - - 0 0 - 1.350 1.100 1.350 - - 0 - 0.00%
2024-05-21 0 1.350 1.240 1.350 1.240 1.490 30,000 40,480 1.3493 1.350 1.240 1.350 1.240 1.490 30,000 1.3493 8.87%
2024-05-20 0 1.240 1.110 1.480 - - 0 0 - 1.240 1.110 1.480 - - 0 - 0.00%
2024-05-17 0 1.240 1.100 1.300 - - 0 0 - 1.240 1.100 1.300 - - 0 - 0.00%
2024-05-16 0 1.240 1.150 1.270 1.240 1.270 40,000 50,640 1.2660 1.240 1.150 1.270 1.240 1.270 40,000 1.2660 -11.43%
2024-05-14 0 1.400 1.280 1.400 1.400 1.400 4,000 5,600 1.4000 1.400 1.280 1.400 1.400 1.400 4,000 1.4000 0.00%
2024-05-13 0 1.400 1.100 1.400 1.490 1.500 72,000 107,720 1.4961 1.400 1.100 1.400 1.490 1.500 72,000 1.4961 0.00%
2024-05-10 0 1.400 1.120 1.400 1.410 1.410 2,000 2,820 1.4100 1.400 1.120 1.400 1.410 1.410 2,000 1.4100 0.00%
2024-05-09 0 1.400 1.100 1.400 - - 0 0 - 1.400 1.100 1.400 - - 0 - 0.00%
2024-05-08 0 1.400 1.110 1.400 - - 0 0 - 1.400 1.110 1.400 - - 0 - 0.00%
2024-05-07 0 1.400 1.130 1.400 1.490 1.500 30,000 44,860 1.4953 1.400 1.130 1.400 1.490 1.500 30,000 1.4953 -4.76%
2024-05-06 0 1.470 1.200 1.480 1.200 1.740 118,000 152,580 1.2931 1.470 1.200 1.480 1.200 1.740 118,000 1.2931 22.50%
2024-05-03 0 1.200 1.100 1.200 1.090 1.200 102,000 111,480 1.0929 1.200 1.100 1.200 1.090 1.200 102,000 1.0929 0.00%
2024-05-02 0 1.200 1.120 1.200 1.100 1.220 236,000 274,320 1.1624 1.200 1.120 1.200 1.100 1.220 236,000 1.1624 6.19%
2024-04-30 0 1.130 1.090 1.130 1.090 1.140 144,000 158,500 1.1007 1.130 1.090 1.130 1.090 1.140 144,000 1.1007 2.73%
2024-04-29 0 1.100 1.090 1.100 1.100 1.100 106,000 116,600 1.1000 1.100 1.090 1.100 1.100 1.100 106,000 1.1000 0.92%
2024-04-26 0 1.090 1.080 1.150 1.090 1.100 200,000 219,000 1.0950 1.090 1.080 1.150 1.090 1.100 200,000 1.0950 -0.91%
2024-04-25 0 1.100 1.100 1.130 1.040 1.100 120,000 126,520 1.0543 1.100 1.100 1.130 1.040 1.100 120,000 1.0543 -2.65%
2024-04-24 0 1.130 1.050 1.130 1.050 1.130 4,000 4,360 1.0900 1.130 1.050 1.130 1.050 1.130 4,000 1.0900 5.61%
2024-04-23 0 1.070 1.050 1.070 1.050 1.140 276,000 290,300 1.0518 1.070 1.050 1.070 1.050 1.140 276,000 1.0518 4.90%
2024-04-22 0 1.020 1.000 1.020 0.990 1.040 490,000 490,340 1.0007 1.020 1.000 1.020 0.990 1.040 490,000 1.0007 -11.30%
2024-04-19 0 1.150 1.010 1.150 - - 0 0 - 1.150 1.010 1.150 - - 0 - 0.00%
2024-04-18 0 1.150 1.060 1.150 - - 0 0 - 1.150 1.060 1.150 - - 0 - 0.00%
2024-04-17 0 1.150 1.040 1.170 - - 0 0 - 1.150 1.040 1.170 - - 0 - 0.00%
2024-04-16 0 1.150 1.030 1.180 - - 0 0 - 1.150 1.030 1.180 - - 0 - 0.00%
2024-04-15 0 1.150 1.040 1.180 1.150 1.150 124,000 142,600 1.1500 1.150 1.040 1.180 1.150 1.150 124,000 1.1500 3.60%
2024-04-12 0 1.110 1.010 1.150 1.100 1.110 230,000 255,020 1.1088 1.110 1.010 1.150 1.100 1.110 230,000 1.1088 -0.89%
2024-04-11 0 1.120 1.110 1.150 1.080 1.120 90,000 99,220 1.1024 1.120 1.110 1.150 1.080 1.120 90,000 1.1024 0.00%
2024-04-10 0 1.120 1.070 1.120 - - 0 0 - 1.120 1.070 1.120 - - 0 - -2.61%
2024-04-09 0 1.150 1.110 1.150 1.070 1.150 108,000 118,140 1.0939 1.150 1.110 1.150 1.070 1.150 108,000 1.0939 -4.17%
2024-04-08 0 1.200 1.000 1.200 1.240 1.240 2,000 2,480 1.2400 1.200 1.000 1.200 1.240 1.240 2,000 1.2400 0.84%
2024-04-05 0 1.190 1.050 1.190 1.190 1.190 2,000 2,380 1.1900 1.190 1.050 1.190 1.190 1.190 2,000 1.1900 0.85%
2024-04-03 0 1.180 1.080 1.180 1.180 1.180 2,000 2,360 1.1800 1.180 1.080 1.180 1.180 1.180 2,000 1.1800 7.27%
2024-04-02 0 1.100 1.030 1.100 1.100 1.100 2,000 2,200 1.1000 1.100 1.030 1.100 1.100 1.100 2,000 1.1000 2.80%
2024-03-28 0 1.070 1.020 1.070 1.010 1.070 44,000 45,420 1.0323 1.070 1.020 1.070 1.010 1.070 44,000 1.0323 7.00%
2024-03-27 0 1.000 1.000 1.040 1.000 1.070 62,000 62,140 1.0023 1.000 1.000 1.040 1.000 1.070 62,000 1.0023 -0.99%
2024-03-26 0 1.010 1.000 1.080 1.000 1.080 40,000 40,280 1.0070 1.010 1.000 1.080 1.000 1.080 40,000 1.0070 -6.48%
2024-03-25 0 1.080 1.010 1.100 - - 0 0 - 1.080 1.010 1.100 - - 0 - 0.00%
2024-03-22 0 1.080 1.010 1.100 1.080 1.080 20,000 21,600 1.0800 1.080 1.010 1.100 1.080 1.080 20,000 1.0800 0.00%
2024-03-21 0 1.080 1.020 1.080 - - 0 0 - 1.080 1.020 1.080 - - 0 - 0.00%
2024-03-20 0 1.080 1.020 1.100 - - 0 0 - 1.080 1.020 1.100 - - 0 - 0.00%
2024-03-19 0 1.080 1.010 1.100 - - 0 0 - 1.080 1.010 1.100 - - 0 - 0.00%
2024-03-18 0 1.080 1.010 1.080 1.000 1.090 34,000 34,340 1.0100 1.080 1.010 1.080 1.000 1.090 34,000 1.0100 0.93%
2024-03-15 0 1.070 1.000 1.080 - - 0 0 - 1.070 1.000 1.080 - - 0 - 0.00%
2024-03-14 0 1.070 1.000 1.080 - - 0 0 - 1.070 1.000 1.080 - - 0 - 0.00%
2024-03-13 0 1.070 1.000 1.080 - - 0 0 - 1.070 1.000 1.080 - - 0 - 0.00%
2024-03-12 0 1.070 1.000 1.060 1.040 1.070 60,000 62,560 1.0427 1.070 1.000 1.060 1.040 1.070 60,000 1.0427 1.90%
2024-03-11 0 1.050 1.000 1.050 1.070 1.070 2,000 2,140 1.0700 1.050 1.000 1.050 1.070 1.070 2,000 1.0700 1.94%
2024-03-08 0 1.030 1.000 1.050 - - 0 0 - 1.030 1.000 1.050 - - 0 - 0.00%
2024-03-07 0 1.030 0.990 1.030 1.000 1.030 1,804,000 1,804,180 1.0001 1.030 0.990 1.030 1.000 1.030 1,804,000 1.0001 0.00%
2024-03-06 0 1.030 0.990 1.030 - - 0 0 - 1.030 0.990 1.030 - - 0 - 0.00%
2024-03-05 0 1.030 0.980 1.030 0.980 1.030 68,000 66,860 0.9832 1.030 0.980 1.030 0.980 1.030 68,000 0.9832 -2.83%
2024-03-04 0 1.060 0.990 1.080 0.990 1.060 14,000 13,980 0.9986 1.060 0.990 1.080 0.990 1.060 14,000 0.9986 -0.93%
2024-03-01 0 1.070 0.980 1.070 - - 0 0 - 1.070 0.980 1.070 - - 0 - 0.00%
2024-02-29 0 1.070 0.980 1.070 - - 0 0 - 1.070 0.980 1.070 - - 0 - 0.00%
2024-02-28 0 1.070 0.980 1.070 0.970 1.070 54,000 53,180 0.9848 1.070 0.980 1.070 0.970 1.070 54,000 0.9848 0.94%
2024-02-27 0 1.060 0.980 1.080 - - 0 0 - 1.060 0.980 1.080 - - 0 - 0.00%
2024-02-26 0 1.060 0.970 1.080 - - 0 0 - 1.060 0.970 1.080 - - 0 - 0.00%
2024-02-23 0 1.060 0.970 1.080 - - 0 0 - 1.060 0.970 1.080 - - 0 - 0.00%
2024-02-22 0 1.060 0.970 1.060 - - 0 0 - 1.060 0.970 1.060 - - 0 - -0.93%
2024-02-21 0 1.070 0.980 1.070 1.070 1.070 2,000 2,140 1.0700 1.070 0.980 1.070 1.070 1.070 2,000 1.0700 1.90%
2024-02-20 0 1.050 0.990 1.050 - - 0 0 - 1.050 0.990 1.050 - - 0 - 0.00%
2024-02-19 0 1.050 0.990 1.050 1.070 1.070 2,000 2,140 1.0700 1.050 0.990 1.050 1.070 1.070 2,000 1.0700 1.94%
2024-02-16 0 1.030 0.960 1.040 1.030 1.030 2,000 2,060 1.0300 1.030 0.960 1.040 1.030 1.030 2,000 1.0300 6.19%
2024-02-15 0 0.970 0.960 1.000 0.970 1.030 140,000 140,060 1.0004 0.970 0.960 1.000 0.970 1.030 140,000 1.0004 -7.62%
2024-02-14 0 1.050 0.930 1.050 1.070 1.070 2,000 2,140 1.0700 1.050 0.930 1.050 1.070 1.070 2,000 1.0700 5.00%
2024-02-09 0 1.000 0.940 1.100 - - 0 0 - 1.000 0.940 1.100 - - 0 - 0.00%
2024-02-08 0 1.000 0.960 1.000 0.950 1.010 178,000 177,100 0.9949 1.000 0.960 1.000 0.950 1.010 178,000 0.9949 -7.41%
2024-02-07 0 1.080 1.000 1.080 0.990 1.090 46,000 46,700 1.0152 1.080 1.000 1.080 0.990 1.090 46,000 1.0152 8.00%
2024-02-06 0 1.000 0.950 1.000 1.000 1.080 12,000 12,160 1.0133 1.000 0.950 1.000 1.000 1.080 12,000 1.0133 0.00%
2024-02-05 0 1.000 0.960 1.000 - - 0 0 - 1.000 0.960 1.000 - - 0 - -2.91%
2024-02-02 0 1.030 1.000 1.030 0.980 1.050 138,000 137,100 0.9935 1.030 1.000 1.030 0.980 1.050 138,000 0.9935 -4.63%
2024-02-01 0 1.080 1.000 1.080 1.000 1.080 24,000 24,160 1.0067 1.080 1.000 1.080 1.000 1.080 24,000 1.0067 0.93%
2024-01-31 0 1.070 0.970 1.080 - - 0 0 - 1.070 0.970 1.080 - - 0 - 0.00%
2024-01-30 0 1.070 0.990 1.070 1.080 1.080 4,000 4,160 1.0400 1.070 0.990 1.070 1.080 1.080 4,000 1.0400 -5.31%
2024-01-29 0 1.130 1.000 1.130 - - 0 0 - 1.130 1.000 1.130 - - 0 - 0.00%
2024-01-26 0 1.130 1.000 1.130 - - 0 0 - 1.130 1.000 1.130 - - 0 - 0.00%
2024-01-25 0 1.130 1.000 1.130 - - 0 0 - 1.130 1.000 1.130 - - 0 - 0.00%
2024-01-24 0 1.130 1.000 1.130 1.140 1.140 2,000 2,280 1.1400 1.130 1.000 1.130 1.140 1.140 2,000 1.1400 0.00%
2024-01-23 0 1.130 1.000 1.140 - - 0 0 - 1.130 1.000 1.140 - - 0 - 0.00%
2024-01-22 0 1.130 1.000 1.130 - - 0 0 - 1.130 1.000 1.130 - - 0 - -0.88%
2024-01-19 0 1.140 0.970 1.140 - - 0 0 - 1.140 0.970 1.140 - - 0 - 0.00%
2024-01-18 0 1.140 1.000 1.140 - - 0 0 - 1.140 1.000 1.140 - - 0 - 0.00%
2024-01-17 0 1.140 1.010 1.140 - - 0 0 - 1.140 1.010 1.140 - - 0 - -0.87%
2024-01-16 0 1.150 1.050 1.150 - - 0 0 - 1.150 1.050 1.150 - - 0 - 0.00%
2024-01-15 0 1.150 1.050 1.150 - - 0 0 - 1.150 1.050 1.150 - - 0 - 0.00%
2024-01-12 0 1.150 1.050 1.150 - - 0 0 - 1.150 1.050 1.150 - - 0 - 0.00%
2024-01-11 0 1.150 1.050 1.150 - - 0 0 - 1.150 1.050 1.150 - - 0 - 0.00%
2024-01-10 0 1.150 1.050 1.150 1.100 1.150 38,000 41,900 1.1026 1.150 1.050 1.150 1.100 1.150 38,000 1.1026 0.00%
2024-01-09 0 1.150 1.050 1.150 - - 0 0 - 1.150 1.050 1.150 - - 0 - -0.86%
2024-01-08 0 1.160 1.050 1.160 - - 0 0 - 1.160 1.050 1.160 - - 0 - 0.00%
2024-01-05 0 1.160 1.050 1.160 - - 0 0 - 1.160 1.050 1.160 - - 0 - 0.00%
2024-01-04 0 1.160 1.050 1.160 - - 0 0 - 1.160 1.050 1.160 - - 0 - 0.00%
2024-01-03 0 1.160 1.050 1.160 1.040 1.160 16,000 17,160 1.0725 1.160 1.050 1.160 1.040 1.160 16,000 1.0725 0.00%
2024-01-02 0 1.160 1.030 1.170 - - 0 0 - 1.160 1.030 1.170 - - 0 - 0.00%
2023-12-29 0 1.160 1.030 1.170 - - 0 0 - 1.160 1.030 1.170 - - 0 - 0.00%
2023-12-28 0 1.160 1.050 1.160 1.120 1.170 34,000 38,680 1.1376 1.160 1.050 1.160 1.120 1.170 34,000 1.1376 0.87%
2023-12-27 0 1.150 1.030 1.150 - - 0 0 - 1.150 1.030 1.150 - - 0 - 0.00%
2023-12-22 0 1.150 1.030 1.150 - - 0 0 - 1.150 1.030 1.150 - - 0 - 0.00%
2023-12-21 0 1.150 1.030 1.150 - - 0 0 - 1.150 1.030 1.150 - - 0 - 0.00%
2023-12-20 0 1.150 1.030 1.150 - - 0 0 - 1.150 1.030 1.150 - - 0 - 0.00%
2023-12-19 0 1.150 1.030 1.180 - - 0 0 - 1.150 1.030 1.180 - - 0 - 0.00%
2023-12-18 0 1.150 1.030 1.150 - - 0 0 - 1.150 1.030 1.150 - - 0 - 0.00%
2023-12-15 0 1.150 1.060 1.150 1.030 1.190 22,000 24,860 1.1300 1.150 1.060 1.150 1.030 1.190 22,000 1.1300 0.88%
2023-12-14 0 1.140 1.010 1.140 1.170 1.170 2,000 2,340 1.1700 1.140 1.010 1.140 1.170 1.170 2,000 1.1700 11.76%
2023-12-13 0 1.020 1.000 1.020 1.020 1.080 22,000 23,380 1.0627 1.020 1.000 1.020 1.020 1.080 22,000 1.0627 -5.56%
2023-12-12 0 1.080 1.030 1.090 1.060 1.090 4,000 4,300 1.0750 1.080 1.030 1.090 1.060 1.090 4,000 1.0750 6.93%
2023-12-11 0 1.010 0.890 1.050 - - 0 0 - 1.010 0.890 1.050 - - 0 - 0.00%
2023-12-08 0 1.010 1.010 1.060 0.990 1.010 34,000 34,240 1.0071 1.010 1.010 1.060 0.990 1.010 34,000 1.0071 0.00%
2023-12-07 0 1.010 0.950 1.030 0.910 1.030 16,000 16,200 1.0125 1.010 0.950 1.030 0.910 1.030 16,000 1.0125 0.00%
2023-12-06 0 1.010 1.010 1.040 1.010 1.270 478,000 490,260 1.0256 1.010 1.010 1.040 1.010 1.270 478,000 1.0256 -8.18%
2023-12-05 0 1.100 1.040 1.200 - - 0 0 - 1.100 1.040 1.200 - - 0 - 0.00%
2023-12-04 0 1.100 1.030 1.140 0.990 1.100 184,000 189,580 1.0303 1.100 1.030 1.140 0.990 1.100 184,000 1.0303 0.00%
2023-12-01 0 1.100 1.100 1.200 1.100 1.500 42,000 50,200 1.1952 1.100 1.100 1.200 1.100 1.500 42,000 1.1952 -1.79%
2023-11-30 0 1.120 1.080 1.190 1.120 1.290 26,000 32,400 1.2462 1.120 1.080 1.190 1.120 1.290 26,000 1.2462 -0.88%
2023-11-29 0 1.130 1.070 1.160 1.070 1.180 16,000 17,840 1.1150 1.130 1.070 1.160 1.070 1.180 16,000 1.1150 -5.83%
2023-11-28 0 1.200 1.050 1.230 - - 0 0 - 1.200 1.050 1.230 - - 0 - 0.00%
2023-11-27 0 1.200 0.980 1.240 - - 0 0 - 1.200 0.980 1.240 - - 0 - 0.00%
2023-11-24 0 1.200 1.050 1.200 - - 0 0 - 1.200 1.050 1.200 - - 0 - -2.44%
2023-11-23 0 1.230 1.040 1.240 1.180 1.230 4,000 4,820 1.2050 1.230 1.040 1.240 1.180 1.230 4,000 1.2050 4.24%
2023-11-22 0 1.180 1.070 1.180 1.150 1.240 4,000 4,780 1.1950 1.180 1.070 1.180 1.150 1.240 4,000 1.1950 2.61%
2023-11-21 0 1.150 1.110 1.150 1.030 1.240 992,000 1,110,400 1.1194 1.150 1.110 1.150 1.030 1.240 992,000 1.1194 -1.71%
2023-11-20 0 1.170 1.020 1.210 1.170 1.170 2,000 2,340 1.1700 1.170 1.020 1.210 1.170 1.170 2,000 1.1700 5.41%
2023-11-17 0 1.110 1.020 1.210 - - 0 0 - 1.110 1.020 1.210 - - 0 - 0.00%
2023-11-16 0 1.110 1.020 1.150 1.020 1.110 4,000 4,260 1.0650 1.110 1.020 1.150 1.020 1.110 4,000 1.0650 0.91%
2023-11-15 0 1.100 1.000 1.150 1.090 1.100 10,000 10,960 1.0960 1.100 1.000 1.150 1.090 1.100 10,000 1.0960 10.00%
2023-11-14 0 1.000 1.000 1.120 0.930 1.110 176,000 174,740 0.9928 1.000 1.000 1.120 0.930 1.110 176,000 0.9928 -9.91%
2023-11-13 0 1.110 1.100 1.160 1.110 1.130 4,000 4,480 1.1200 1.110 1.100 1.160 1.110 1.130 4,000 1.1200 -12.60%
2023-11-10 0 1.270 1.110 1.280 - - 0 0 - 1.270 1.110 1.280 - - 0 - 0.00%
2023-11-09 0 1.270 1.110 1.280 - - 0 0 - 1.270 1.110 1.280 - - 0 - 0.00%
2023-11-08 0 1.270 1.110 1.280 - - 0 0 - 1.270 1.110 1.280 - - 0 - 0.00%
2023-11-07 0 1.270 1.110 1.280 - - 0 0 - 1.270 1.110 1.280 - - 0 - 0.00%
2023-11-06 0 1.270 1.120 1.270 - - 0 0 - 1.270 1.120 1.270 - - 0 - -0.78%
2023-11-03 0 1.280 1.120 1.280 1.280 1.280 2,000 2,560 1.2800 1.280 1.120 1.280 1.280 1.280 2,000 1.2800 4.92%
2023-11-02 0 1.220 1.100 1.300 - - 0 0 - 1.220 1.100 1.300 - - 0 - 0.00%
2023-11-01 0 1.220 1.100 1.220 1.180 1.220 38,000 45,000 1.1842 1.220 1.100 1.220 1.180 1.220 38,000 1.1842 0.00%
2023-10-31 0 1.220 1.140 1.220 - - 0 0 - 1.220 1.140 1.220 - - 0 - 0.00%
2023-10-30 0 1.220 1.130 1.300 - - 0 0 - 1.220 1.130 1.300 - - 0 - 0.00%
2023-10-27 0 1.220 1.130 1.300 - - 0 0 - 1.220 1.130 1.300 - - 0 - 0.00%
2023-10-26 0 1.220 1.130 1.320 - - 0 0 - 1.220 1.130 1.320 - - 0 - 0.00%
2023-10-25 0 1.220 1.150 1.220 1.220 1.400 16,000 20,000 1.2500 1.220 1.150 1.220 1.220 1.400 16,000 1.2500 -3.94%
2023-10-24 0 1.270 1.120 1.270 - - 0 0 - 1.270 1.120 1.270 - - 0 - -2.31%
2023-10-20 0 1.300 1.120 1.300 - - 0 0 - 1.300 1.120 1.300 - - 0 - 0.00%
2023-10-19 0 1.300 1.120 1.300 - - 0 0 - 1.300 1.120 1.300 - - 0 - 0.00%
2023-10-18 0 1.300 1.160 1.350 - - 0 0 - 1.300 1.160 1.350 - - 0 - 0.00%
2023-10-17 0 1.300 1.110 1.300 - - 0 0 - 1.300 1.110 1.300 - - 0 - -0.76%
2023-10-16 0 1.310 1.130 1.400 - - 0 0 - 1.310 1.130 1.400 - - 0 - 0.00%
2023-10-13 0 1.310 1.160 1.310 - - 0 0 - 1.310 1.160 1.310 - - 0 - 0.00%
2023-10-12 0 1.310 1.180 1.310 - - 0 0 - 1.310 1.180 1.310 - - 0 - -0.76%
2023-10-11 0 1.320 1.160 1.320 - - 0 0 - 1.320 1.160 1.320 - - 0 - -2.22%
2023-10-10 0 1.350 1.210 1.360 1.220 1.350 102,000 132,540 1.2994 1.350 1.210 1.360 1.220 1.350 102,000 1.2994 3.85%
2023-10-09 0 1.300 1.150 1.350 1.300 1.300 46,000 59,800 1.3000 1.300 1.150 1.350 1.300 1.300 46,000 1.3000 -2.26%
2023-10-06 0 1.330 1.150 1.330 - - 0 0 - 1.330 1.150 1.330 - - 0 - 0.00%
2023-10-05 0 1.330 1.120 1.340 1.280 1.330 66,000 85,400 1.2939 1.330 1.120 1.340 1.280 1.330 66,000 1.2939 3.10%
2023-10-04 0 1.290 1.140 1.300 1.260 1.300 200,000 256,000 1.2800 1.290 1.140 1.300 1.260 1.300 200,000 1.2800 2.38%
2023-10-03 0 1.260 1.260 - - - 0 0 - 1.260 1.260 - - - 0 - 0.00%
2023-09-29 0 1.260 1.150 1.260 1.200 1.260 4,000 4,920 1.2300 1.260 1.150 1.260 1.200 1.260 4,000 1.2300 5.00%
2023-09-28 0 1.200 1.120 1.280 1.200 1.200 10,000 12,000 1.2000 1.200 1.120 1.280 1.200 1.200 10,000 1.2000 8.11%
2023-09-27 0 1.110 1.110 1.300 - - 0 0 - 1.110 1.110 1.300 - - 0 - 0.00%
2023-09-26 0 1.110 1.110 1.200 - - 0 0 - 1.110 1.110 1.200 - - 0 - 0.00%
2023-09-25 0 1.110 1.110 1.200 - - 0 0 - 1.110 1.110 1.200 - - 0 - 0.00%
2023-09-22 0 1.110 1.110 1.250 1.090 1.210 56,000 62,160 1.1100 1.110 1.110 1.250 1.090 1.210 56,000 1.1100 -9.76%
2023-09-21 0 1.230 1.100 1.240 1.240 1.240 8,000 9,920 1.2400 1.230 1.100 1.240 1.240 1.240 8,000 1.2400 -0.81%
2023-09-20 0 1.240 1.120 1.330 - - 0 0 - 1.240 1.120 1.330 - - 0 - 0.00%
2023-09-19 0 1.240 1.120 1.250 1.110 1.240 4,000 4,700 1.1750 1.240 1.120 1.250 1.110 1.240 4,000 1.1750 2.48%
2023-09-18 0 1.210 1.120 1.300 1.150 1.210 6,000 7,140 1.1900 1.210 1.120 1.300 1.150 1.210 6,000 1.1900 0.00%
2023-09-15 0 1.210 1.120 1.230 1.120 1.210 8,000 9,380 1.1725 1.210 1.120 1.230 1.120 1.210 8,000 1.1725 0.83%
2023-09-14 0 1.200 1.140 1.270 1.200 1.360 12,000 15,360 1.2800 1.200 1.140 1.270 1.200 1.360 12,000 1.2800 -16.67%
2023-09-13 0 1.440 1.020 1.450 1.300 1.500 38,000 50,100 1.3184 1.440 1.020 1.450 1.300 1.500 38,000 1.3184 7.46%
2023-09-12 0 1.340 1.030 1.350 1.090 1.350 150,000 165,900 1.1060 1.340 1.030 1.350 1.090 1.350 150,000 1.1060 8.06%
2023-09-11 0 1.240 1.100 1.240 1.200 1.300 30,000 36,780 1.2260 1.240 1.100 1.240 1.200 1.300 30,000 1.2260 0.81%
2023-09-07 0 1.230 1.020 1.240 1.130 1.240 8,000 9,600 1.2000 1.230 1.020 1.240 1.130 1.240 8,000 1.2000 -0.81%
2023-09-06 0 1.240 1.180 1.240 1.190 1.280 42,000 52,900 1.2595 1.240 1.180 1.240 1.190 1.280 42,000 1.2595 4.20%
2023-09-05 0 1.190 1.130 - 1.130 1.190 4,000 4,640 1.1600 1.190 1.130 - 1.130 1.190 4,000 1.1600 5.31%
2023-09-04 0 1.130 1.130 - 1.070 1.130 8,000 8,860 1.1075 1.130 1.130 - 1.070 1.130 8,000 1.1075 5.61%
2023-08-31 0 1.070 1.000 - 1.020 1.070 24,000 25,580 1.0658 1.070 1.000 - 1.020 1.070 24,000 1.0658 4.90%
2023-08-30 0 1.020 1.000 - 0.990 1.020 42,000 42,380 1.0090 1.020 1.000 - 0.990 1.020 42,000 1.0090 7.37%
2023-08-29 0 0.950 0.960 - - - 0 0 - 0.950 0.960 - - - 0 - 2.15%
2023-08-28 0 0.930 0.930 - - - 0 0 - 0.930 0.930 - - - 0 - 0.00%
2023-08-25 0 0.930 0.930 - - - 0 0 - 0.930 0.930 - - - 0 - 0.00%
2023-08-24 0 0.930 0.930 - 0.930 0.930 48,000 44,640 0.9300 0.930 0.930 - 0.930 0.930 48,000 0.9300 0.00%
2023-08-23 0 0.930 0.930 - - - 0 0 - 0.930 0.930 - - - 0 - 0.00%
2023-08-22 0 0.930 0.930 - - - 0 0 - 0.930 0.930 - - - 0 - 0.00%
2023-08-21 0 0.930 0.930 - - - 0 0 - 0.930 0.930 - - - 0 - 0.00%
2023-08-18 0 0.930 0.930 - - - 0 0 - 0.930 0.930 - - - 0 - 0.00%
2023-08-17 0 0.930 0.930 - - - 0 0 - 0.930 0.930 - - - 0 - 0.00%
2023-08-16 0 0.930 0.930 - - - 0 0 - 0.930 0.930 - - - 0 - 0.00%
2023-08-15 0 0.930 0.930 - - - 0 0 - 0.930 0.930 - - - 0 - 0.00%
2023-08-14 0 0.930 0.930 - 0.930 0.940 520,000 485,020 0.9327 0.930 0.930 - 0.930 0.940 520,000 0.9327 -1.06%
2023-08-11 0 0.940 0.940 - 0.940 0.940 4,000 3,760 0.9400 0.940 0.940 - 0.940 0.940 4,000 0.9400 0.00%
2023-08-10 0 0.940 0.940 - - - 0 0 - 0.940 0.940 - - - 0 - 0.00%
2023-08-09 0 0.940 0.940 - - - 0 0 - 0.940 0.940 - - - 0 - 0.00%
2023-08-08 0 0.940 0.940 0.960 0.940 0.940 4,000 3,760 0.9400 0.940 0.940 0.960 0.940 0.940 4,000 0.9400 -1.05%
2023-08-07 0 0.950 0.940 - 0.900 1.000 514,000 498,380 0.9696 0.950 0.940 - 0.900 1.000 514,000 0.9696 -1.04%
2023-08-04 0 0.960 0.960 0.970 0.960 0.970 302,000 290,800 0.9629 0.960 0.960 0.970 0.960 0.970 302,000 0.9629 0.00%
2023-08-03 0 0.960 0.960 0.970 - - 0 0 - 0.960 0.960 0.970 - - 0 - 0.00%
2023-08-02 0 0.960 0.960 0.980 - - 0 0 - 0.960 0.960 0.980 - - 0 - 0.00%
2023-08-01 0 0.960 0.960 - 0.960 0.960 118,000 113,280 0.9600 0.960 0.960 - 0.960 0.960 118,000 0.9600 0.00%
2023-07-31 0 0.960 0.960 0.990 0.960 0.970 490,000 471,400 0.9620 0.960 0.960 0.990 0.960 0.970 490,000 0.9620 -3.03%
2023-07-28 0 0.990 0.970 1.100 0.990 1.000 764,000 756,420 0.9901 0.990 0.970 1.100 0.990 1.000 764,000 0.9901 0.00%
2023-07-27 0 0.990 0.990 1.100 0.990 0.990 2,000 1,980 0.9900 0.990 0.990 1.100 0.990 0.990 2,000 0.9900 0.00%
2023-07-26 0 0.990 0.910 0.990 1.000 1.050 206,000 211,240 1.0254 0.990 0.910 0.990 1.000 1.050 206,000 1.0254 -1.98%
2023-07-25 0 1.010 1.010 - 1.010 1.010 40,000 40,400 1.0100 1.010 1.010 - 1.010 1.010 40,000 1.0100 0.00%
2023-07-24 0 1.010 1.010 - - - 0 0 - 1.010 1.010 - - - 0 - 0.00%
2023-07-21 0 1.010 1.010 1.150 - - 0 0 - 1.010 1.010 1.150 - - 0 - 0.00%
2023-07-20 0 1.010 1.010 - - - 0 0 - 1.010 1.010 - - - 0 - 0.00%
2023-07-19 0 1.010 1.010 - 1.010 1.010 2,000 2,020 1.0100 1.010 1.010 - 1.010 1.010 2,000 1.0100 0.00%
2023-07-18 0 1.010 1.010 - - - 0 0 - 1.010 1.010 - - - 0 - 0.00%
2023-07-14 0 1.010 1.010 - - - 0 0 - 1.010 1.010 - - - 0 - 0.00%
2023-07-13 0 1.010 1.010 - 1.010 1.010 56,000 56,560 1.0100 1.010 1.010 - 1.010 1.010 56,000 1.0100 0.00%
2023-07-12 0 1.010 1.010 - 1.010 1.010 108,000 109,080 1.0100 1.010 1.010 - 1.010 1.010 108,000 1.0100 0.00%
2023-07-11 0 1.010 1.010 - - - 0 0 - 1.010 1.010 - - - 0 - 0.00%
2023-07-10 0 1.010 1.010 - 1.010 1.010 980,000 989,800 1.0100 1.010 1.010 - 1.010 1.010 980,000 1.0100 0.00%
2023-07-07 0 1.010 1.010 - 1.000 1.010 708,000 709,080 1.0015 1.010 1.010 - 1.000 1.010 708,000 1.0015 1.00%
2023-07-06 0 1.000 1.000 - - - 0 0 - 1.000 1.000 - - - 0 - 0.00%
2023-07-05 0 1.000 1.000 - 1.000 1.010 1,020,000 1,021,000 1.0010 1.000 1.000 - 1.000 1.010 1,020,000 1.0010 -0.99%
2023-07-04 0 1.010 1.010 - - - 0 0 - 1.010 1.010 - - - 0 - 0.00%
2023-07-03 0 1.010 1.010 1.040 1.010 1.010 20,000 20,200 1.0100 1.010 1.010 1.040 1.010 1.010 20,000 1.0100 0.00%
2023-06-30 0 1.010 1.010 1.050 1.010 1.010 66,000 66,660 1.0100 1.010 1.010 1.050 1.010 1.010 66,000 1.0100 0.00%
2023-06-29 0 1.010 1.010 1.050 - - 0 0 - 1.010 1.010 1.050 - - 0 - 0.00%
2023-06-28 0 1.010 1.010 1.050 - - 0 0 - 1.010 1.010 1.050 - - 0 - 0.00%
2023-06-27 0 1.010 1.010 1.050 - - 0 0 - 1.010 1.010 1.050 - - 0 - 0.00%
2023-06-26 0 1.010 1.010 1.050 - - 0 0 - 1.010 1.010 1.050 - - 0 - 0.00%
2023-06-23 0 1.010 1.010 - 1.010 1.010 10,000 10,100 1.0100 1.010 1.010 - 1.010 1.010 10,000 1.0100 0.00%
2023-06-21 0 1.010 1.000 - - - 0 0 - 1.010 1.000 - - - 0 - 0.00%
2023-06-20 0 1.010 1.010 - - - 0 0 - 1.010 1.010 - - - 0 - 0.00%
2023-06-19 0 1.010 1.010 - 1.010 1.010 7,468,000 7,542,680 1.0100 1.010 1.010 - 1.010 1.010 7,468,000 1.0100 1.00%
2023-06-16 0 1.000 1.000 - - - 0 0 - 1.000 1.000 - - - 0 - 0.00%
2023-06-15 0 1.000 1.000 - - - 0 0 - 1.000 1.000 - - - 0 - 0.00%
2023-06-14 0 1.000 1.000 - - - 0 0 - 1.000 1.000 - - - 0 - 0.00%
2023-06-13 0 1.000 0.990 - 1.000 1.000 100,000 100,000 1.0000 1.000 0.990 - 1.000 1.000 100,000 1.0000 0.00%
2023-06-12 0 1.000 1.000 - 1.000 1.000 200,000 200,000 1.0000 1.000 1.000 - 1.000 1.000 200,000 1.0000 0.00%
2023-06-09 0 1.000 1.000 - - - 0 0 - 1.000 1.000 - - - 0 - 0.00%
2023-06-08 0 1.000 1.000 1.100 - - 0 0 - 1.000 1.000 1.100 - - 0 - 1.01%
2023-06-07 0 0.990 0.990 - 0.960 1.010 770,000 770,920 1.0012 0.990 0.990 - 0.960 1.010 770,000 1.0012 -1.98%
2023-06-06 0 1.010 1.010 - - - 0 0 - 1.010 1.010 - - - 0 - 0.00%
2023-06-05 0 1.010 1.010 - - - 0 0 - 1.010 1.010 - - - 0 - 0.00%
2023-06-02 0 1.010 1.010 - - - 0 0 - 1.010 1.010 - - - 0 - 0.00%
2023-06-01 0 1.010 1.010 - 1.010 1.010 22,000 22,220 1.0100 1.010 1.010 - 1.010 1.010 22,000 1.0100 0.00%
2023-05-31 0 1.010 1.010 - - - 0 0 - 1.010 1.010 - - - 0 - 0.00%
2023-05-30 0 1.010 1.010 - 1.010 1.010 20,000 20,200 1.0100 1.010 1.010 - 1.010 1.010 20,000 1.0100 0.00%
2023-05-29 0 1.010 1.010 - - - 0 0 - 1.010 1.010 - - - 0 - 0.00%
2023-05-25 0 1.010 1.010 - 1.010 1.010 20,000 20,200 1.0100 1.010 1.010 - 1.010 1.010 20,000 1.0100 0.00%
2023-05-24 0 1.010 1.010 1.100 - - 0 0 - 1.010 1.010 1.100 - - 0 - 0.00%
2023-05-23 0 1.010 1.010 1.100 1.010 1.010 4,000 4,040 1.0100 1.010 1.010 1.100 1.010 1.010 4,000 1.0100 -0.98%
2023-05-22 0 1.020 1.010 1.100 1.010 1.020 112,000 113,520 1.0136 1.020 1.010 1.100 1.010 1.020 112,000 1.0136 0.99%
2023-05-19 0 1.010 1.010 1.100 - - 0 0 - 1.010 1.010 1.100 - - 0 - 0.00%
2023-05-18 0 1.010 1.010 1.100 - - 0 0 - 1.010 1.010 1.100 - - 0 - 0.00%
2023-05-17 0 1.010 1.010 - 1.000 1.000 2,000 2,000 1.0000 1.010 1.010 - 1.000 1.000 2,000 1.0000 -0.98%
2023-05-16 0 1.020 1.020 - - - 0 0 - 1.020 1.020 - - - 0 - 0.00%
2023-05-15 0 1.020 1.020 - - - 0 0 - 1.020 1.020 - - - 0 - 0.99%
2023-05-12 0 1.010 1.010 - - - 0 0 - 1.010 1.010 - - - 0 - 0.00%
2023-05-11 0 1.010 1.010 1.060 1.000 1.010 1,014,000 1,023,880 1.0097 1.010 1.010 1.060 1.000 1.010 1,014,000 1.0097 0.00%
2023-05-10 0 1.010 1.010 1.050 - - 0 0 - 1.010 1.010 1.050 - - 0 - 0.00%
2023-05-09 0 1.010 1.010 1.110 1.010 1.020 14,000 14,160 1.0114 1.010 1.010 1.110 1.010 1.020 14,000 1.0114 0.00%
2023-05-08 0 1.010 1.010 1.100 1.010 1.100 182,000 195,500 1.0742 1.010 1.010 1.100 1.010 1.100 182,000 1.0742 1.00%
2023-05-05 0 1.000 1.000 - - - 0 0 - 1.000 1.000 - - - 0 - 0.00%
2023-05-04 0 1.000 1.000 - 1.000 1.000 16,000 16,000 1.0000 1.000 1.000 - 1.000 1.000 16,000 1.0000 0.00%
2023-05-03 0 1.000 1.000 1.380 1.000 1.000 1,024,000 1,024,000 1.0000 1.000 1.000 1.380 1.000 1.000 1,024,000 1.0000 0.00%
2023-05-02 0 1.000 1.000 1.380 - - 0 0 - 1.000 1.000 1.380 - - 0 - 0.00%
2023-04-28 0 1.000 1.000 - - - 0 0 - 1.000 1.000 - - - 0 - 6.38%
2023-04-27 0 0.940 0.940 - 0.940 0.940 34,000 31,960 0.9400 0.940 0.940 - 0.940 0.940 34,000 0.9400 0.00%
2023-04-26 0 0.940 0.940 - 0.930 0.940 290,000 271,700 0.9369 0.940 0.940 - 0.930 0.940 290,000 0.9369 0.00%
2023-04-25 0 0.940 0.940 - 0.930 0.960 610,000 571,600 0.9370 0.940 0.940 - 0.930 0.960 610,000 0.9370 -2.08%
2023-04-24 0 0.960 0.940 - - - 0 0 - 0.960 0.940 - - - 0 - 0.00%
2023-04-21 0 0.960 0.950 - 0.960 1.300 74,000 76,540 1.0343 0.960 0.950 - 0.960 1.300 74,000 1.0343 1.05%
2023-04-20 0 0.950 0.940 - - - 0 0 - 0.950 0.940 - - - 0 - 0.00%
2023-04-19 0 0.950 0.940 1.030 - - 0 0 - 0.950 0.940 1.030 - - 0 - 0.00%
2023-04-18 0 0.950 0.940 1.020 - - 0 0 - 0.950 0.940 1.020 - - 0 - 0.00%
2023-04-17 0 0.950 0.940 1.010 0.950 0.950 34,000 32,300 0.9500 0.950 0.940 1.010 0.950 0.950 34,000 0.9500 -1.04%
2023-04-14 0 0.960 0.940 1.030 - - 0 0 - 0.960 0.940 1.030 - - 0 - 0.00%
2023-04-13 0 0.960 0.950 - - - 0 0 - 0.960 0.950 - - - 0 - 0.00%
2023-04-12 0 0.960 0.950 - - - 0 0 - 0.960 0.950 - - - 0 - 0.00%
2023-04-11 0 0.960 0.940 - - - 0 0 - 0.960 0.940 - - - 0 - 0.00%
2023-04-06 0 0.960 0.960 - 0.950 0.960 90,000 86,200 0.9578 0.960 0.960 - 0.950 0.960 90,000 0.9578 -3.03%
2023-04-04 0 0.990 0.960 1.030 - - 0 0 - 0.990 0.960 1.030 - - 0 - 0.00%
2023-04-03 0 0.990 0.950 1.020 - - 0 0 - 0.990 0.950 1.020 - - 0 - 0.00%
2023-03-31 0 0.990 0.950 - - - 0 0 - 0.990 0.950 - - - 0 - 0.00%
2023-03-30 0 0.990 0.940 - - - 0 0 - 0.990 0.940 - - - 0 - 0.00%
2023-03-29 0 0.990 0.940 - - - 0 0 - 0.990 0.940 - - - 0 - 0.00%
2023-03-28 0 0.990 0.950 0.990 1.000 1.000 20,000 20,000 1.0000 0.990 0.950 0.990 1.000 1.000 20,000 1.0000 5.32%
2023-03-27 0 0.940 0.940 - 0.930 0.940 746,000 701,220 0.9400 0.940 0.940 - 0.930 0.940 746,000 0.9400 0.00%
2023-03-24 0 0.940 0.940 0.990 0.940 0.950 600,000 566,000 0.9433 0.940 0.940 0.990 0.940 0.950 600,000 0.9433 -1.05%
2023-03-23 0 0.950 0.950 - - - 0 0 - 0.950 0.950 - - - 0 - 0.00%
2023-03-22 0 0.950 0.950 - - - 0 0 - 0.950 0.950 - - - 0 - 0.00%
2023-03-21 0 0.950 0.950 - 0.950 0.950 206,000 195,700 0.9500 0.950 0.950 - 0.950 0.950 206,000 0.9500 0.00%
2023-03-20 0 0.950 0.950 1.000 0.950 0.950 176,000 167,200 0.9500 0.950 0.950 1.000 0.950 0.950 176,000 0.9500 -2.06%
2023-03-17 0 0.970 0.970 1.000 0.960 0.990 286,000 277,560 0.9705 0.970 0.970 1.000 0.960 0.990 286,000 0.9705 0.00%
2023-03-16 0 0.970 0.970 - - - 0 0 - 0.970 0.970 - - - 0 - 0.00%
2023-03-15 0 0.970 0.970 - 0.970 0.970 2,000 1,940 0.9700 0.970 0.970 - 0.970 0.970 2,000 0.9700 -4.90%
2023-03-14 0 1.020 0.980 1.490 0.970 1.490 202,000 205,340 1.0165 1.020 0.980 1.490 0.970 1.490 202,000 1.0165 5.15%
2023-03-13 0 0.970 0.950 - 0.970 0.970 100,000 97,000 0.9700 0.970 0.950 - 0.970 0.970 100,000 0.9700 0.00%
2023-03-10 0 0.970 0.950 0.980 0.730 0.970 4,000 3,400 0.8500 0.970 0.950 0.980 0.730 0.970 4,000 0.8500 2.11%
2023-03-09 0 0.950 0.950 1.100 - - 0 0 - 0.950 0.950 1.100 - - 0 - 0.00%
2023-03-08 0 0.950 0.950 1.100 - - 0 0 - 0.950 0.950 1.100 - - 0 - 0.00%
2023-03-07 0 0.950 0.940 1.100 0.940 0.980 306,000 294,700 0.9631 0.950 0.940 1.100 0.940 0.980 306,000 0.9631 -2.06%
2023-03-06 0 0.970 0.970 1.100 - - 0 0 - 0.970 0.970 1.100 - - 0 - 0.00%
2023-03-03 0 0.970 0.970 1.100 0.970 0.970 480,024 465,621 0.9700 0.970 0.970 1.100 0.970 0.970 480,024 0.9700 0.00%
2023-03-02 0 0.970 0.970 0.990 0.960 0.970 272,000 262,320 0.9644 0.970 0.970 0.990 0.960 0.970 272,000 0.9644 1.04%
2023-03-01 0 0.960 0.960 1.100 0.950 0.980 332,000 321,420 0.9681 0.960 0.960 1.100 0.950 0.980 332,000 0.9681 -2.04%
2023-02-28 0 0.980 0.980 1.030 0.980 0.980 2,000 1,960 0.9800 0.980 0.980 1.030 0.980 0.980 2,000 0.9800 0.00%
2023-02-27 0 0.980 0.980 - 0.970 0.980 290,000 283,200 0.9766 0.980 0.980 - 0.970 0.980 290,000 0.9766 0.00%
2023-02-24 0 0.980 0.980 1.030 - - 0 0 - 0.980 0.980 1.030 - - 0 - 0.00%
2023-02-23 0 0.980 0.980 1.080 0.980 0.980 30,000 29,400 0.9800 0.980 0.980 1.080 0.980 0.980 30,000 0.9800 0.00%
2023-02-22 0 0.980 0.980 1.020 0.980 0.980 50,000 49,000 0.9800 0.980 0.980 1.020 0.980 0.980 50,000 0.9800 0.00%
2023-02-21 0 0.980 0.980 - - - 0 0 - 0.980 0.980 - - - 0 - 0.00%
2023-02-20 0 0.980 0.970 - 0.960 0.980 358,000 346,680 0.9684 0.980 0.970 - 0.960 0.980 358,000 0.9684 0.00%
2023-02-17 0 0.980 0.970 - 0.980 0.980 150,000 147,000 0.9800 0.980 0.970 - 0.980 0.980 150,000 0.9800 -1.01%
2023-02-16 0 0.990 0.980 1.020 0.990 0.990 120,000 118,300 0.9858 0.990 0.980 1.020 0.990 0.990 120,000 0.9858 -1.00%
2023-02-15 0 1.000 0.970 - - - 0 0 - 1.000 0.970 - - - 0 - 0.00%
2023-02-14 0 1.000 0.970 - 0.990 1.000 666,000 665,960 0.9999 1.000 0.970 - 0.990 1.000 666,000 0.9999 0.00%
2023-02-13 0 1.000 1.010 1.050 0.980 1.000 16,000 15,920 0.9950 1.000 1.010 1.050 0.980 1.000 16,000 0.9950 -9.09%
2023-02-10 0 1.100 0.970 - - - 0 0 - 1.100 0.970 - - - 0 - 0.00%
2023-02-09 0 1.100 1.020 1.200 1.100 1.100 40,000 44,000 1.1000 1.100 1.020 1.200 1.100 1.100 40,000 1.1000 -5.17%
2023-02-08 0 1.160 0.980 1.400 1.160 1.160 2,000 2,320 1.1600 1.160 0.980 1.400 1.160 1.160 2,000 1.1600 9.43%
2023-02-07 0 1.060 0.950 - - - 0 0 - 1.060 0.950 - - - 0 - 0.00%
2023-02-06 0 1.060 1.040 - - - 0 0 - 1.060 1.040 - - - 0 - 0.00%
2023-02-03 0 1.060 1.020 1.150 - - 0 0 - 1.060 1.020 1.150 - - 0 - 0.00%
2023-02-02 0 1.060 1.020 1.310 1.040 1.360 10,000 12,100 1.2100 1.060 1.020 1.310 1.040 1.360 10,000 1.2100 -10.92%
2023-02-01 0 1.190 1.020 1.300 - - 0 0 - 1.190 1.020 1.300 - - 0 - 0.00%
2023-01-31 0 1.190 1.190 - - - 0 0 - 1.190 1.190 - - - 0 - 8.18%
2023-01-30 0 1.100 1.020 1.110 1.020 1.100 802,000 882,040 1.0998 1.100 1.020 1.110 1.020 1.100 802,000 1.0998 0.00%
2023-01-27 0 1.100 0.950 1.100 0.950 1.020 6,000 5,980 0.9967 1.100 0.950 1.100 0.950 1.020 6,000 0.9967 0.00%
2023-01-26 0 1.100 1.020 1.100 - - 0 0 - 1.100 1.020 1.100 - - 0 - 0.00%
2023-01-20 0 1.100 1.020 - - - 0 0 - 1.100 1.020 - - - 0 - 0.00%
2023-01-19 0 1.100 1.050 - - - 0 0 - 1.100 1.050 - - - 0 - 0.00%
2023-01-18 0 1.100 1.050 - 1.040 1.100 192,000 202,200 1.0531 1.100 1.050 - 1.040 1.100 192,000 1.0531 5.77%
2023-01-17 0 1.040 0.990 1.100 - - 0 0 - 1.040 0.990 1.100 - - 0 - 0.00%
2023-01-16 0 1.040 1.000 - - - 0 0 - 1.040 1.000 - - - 0 - 0.00%
2023-01-13 0 1.040 1.000 1.040 0.810 1.040 56,000 55,480 0.9907 1.040 1.000 1.040 0.810 1.040 56,000 0.9907 4.00%
2023-01-12 0 1.000 0.950 1.100 - - 0 0 - 1.000 0.950 1.100 - - 0 - 0.00%
2023-01-11 0 1.000 0.950 1.100 - - 0 0 - 1.000 0.950 1.100 - - 0 - 0.00%
2023-01-10 0 1.000 0.970 1.000 - - 0 0 - 1.000 0.970 1.000 - - 0 - 0.00%
2023-01-09 0 1.000 0.970 1.000 1.000 1.000 14,000 14,000 1.0000 1.000 0.970 1.000 1.000 1.000 14,000 1.0000 0.00%
2023-01-06 0 1.000 1.000 1.100 1.000 1.000 2,000 2,000 1.0000 1.000 1.000 1.100 1.000 1.000 2,000 1.0000 -9.09%
2023-01-05 0 1.100 1.000 1.100 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2023-01-04 0 1.100 1.010 1.100 - - 0 0 - 1.100 1.010 1.100 - - 0 - 0.00%
2023-01-03 0 1.100 1.020 1.100 1.000 1.150 12,000 13,080 1.0900 1.100 1.020 1.100 1.000 1.150 12,000 1.0900 -6.78%
2022-12-30 0 1.180 0.970 1.180 1.000 1.200 4,000 4,400 1.1000 1.180 0.970 1.180 1.000 1.200 4,000 1.1000 19.19%
2022-12-29 0 0.990 0.970 1.000 - - 0 0 - 0.990 0.970 1.000 - - 0 - 0.00%
2022-12-28 0 0.990 0.970 1.000 - - 0 0 - 0.990 0.970 1.000 - - 0 - 0.00%
2022-12-23 0 0.990 0.970 1.000 - - 0 0 - 0.990 0.970 1.000 - - 0 - 0.00%
2022-12-22 0 0.990 0.960 1.000 - - 0 0 - 0.990 0.960 1.000 - - 0 - 0.00%
2022-12-21 0 0.990 0.990 1.000 - - 0 0 - 0.990 0.990 1.000 - - 0 - 3.13%
2022-12-20 0 0.960 0.960 1.000 - - 0 0 - 0.960 0.960 1.000 - - 0 - 1.05%
2022-12-19 0 0.950 0.940 1.000 0.930 0.960 246,000 233,880 0.9507 0.950 0.940 1.000 0.930 0.960 246,000 0.9507 -5.00%
2022-12-16 0 1.000 1.000 1.030 - - 0 0 - 1.000 1.000 1.030 - - 0 - 4.17%
2022-12-15 0 0.960 0.960 1.030 - - 0 0 - 0.960 0.960 1.030 - - 0 - 0.00%
2022-12-14 0 0.960 0.960 1.030 - - 0 0 - 0.960 0.960 1.030 - - 0 - 0.00%
2022-12-13 0 0.960 0.960 1.020 - - 0 0 - 0.960 0.960 1.020 - - 0 - 0.00%
2022-12-12 0 0.960 0.960 1.020 - - 0 0 - 0.960 0.960 1.020 - - 0 - 0.00%
2022-12-09 0 0.960 0.960 1.020 - - 0 0 - 0.960 0.960 1.020 - - 0 - 0.00%
2022-12-08 0 0.960 0.960 1.020 - - 0 0 - 0.960 0.960 1.020 - - 0 - 0.00%
2022-12-07 0 0.960 0.960 1.020 - - 0 0 - 0.960 0.960 1.020 - - 0 - 0.00%
2022-12-06 0 0.960 0.960 1.010 - - 0 0 - 0.960 0.960 1.010 - - 0 - 1.05%
2022-12-05 0 0.950 0.950 0.980 - - 0 0 - 0.950 0.950 0.980 - - 0 - 0.00%
2022-12-02 0 0.950 0.950 1.010 - - 0 0 - 0.950 0.950 1.010 - - 0 - 0.00%
2022-12-01 0 0.950 0.990 1.000 0.930 1.020 170,000 161,120 0.9478 0.950 0.990 1.000 0.930 1.020 170,000 0.9478 -5.00%
2022-11-30 0 1.000 1.000 1.020 - - 0 0 - 1.000 1.000 1.020 - - 0 - 5.26%
2022-11-29 0 0.950 0.950 1.020 0.950 0.950 4,000 3,800 0.9500 0.950 0.950 1.020 0.950 0.950 4,000 0.9500 1.06%
2022-11-28 0 0.940 0.940 1.020 0.940 0.960 102,000 97,380 0.9547 0.940 0.940 1.020 0.940 0.960 102,000 0.9547 -2.08%
2022-11-25 0 0.960 0.950 1.020 0.960 0.990 110,000 107,720 0.9793 0.960 0.950 1.020 0.960 0.990 110,000 0.9793 -8.57%
2022-11-24 0 1.050 1.000 1.070 1.000 1.050 16,000 16,200 1.0125 1.050 1.000 1.070 1.000 1.050 16,000 1.0125 -3.67%
2022-11-23 0 1.090 1.000 1.100 - - 0 0 - 1.090 1.000 1.100 - - 0 - 0.00%
2022-11-22 0 1.090 1.000 - - - 0 0 - 1.090 1.000 - - - 0 - 0.00%
2022-11-21 0 1.090 1.000 1.130 - - 0 0 - 1.090 1.000 1.130 - - 0 - 0.00%
2022-11-18 0 1.090 1.000 1.090 - - 0 0 - 1.090 1.000 1.090 - - 0 - 0.00%
2022-11-17 0 1.090 1.000 - - - 0 0 - 1.090 1.000 - - - 0 - 0.00%
2022-11-16 0 1.090 1.000 1.180 - - 0 0 - 1.090 1.000 1.180 - - 0 - 0.00%
2022-11-15 0 1.090 1.000 1.090 - - 0 0 - 1.090 1.000 1.090 - - 0 - 0.00%
2022-11-14 0 1.090 1.000 - - - 0 0 - 1.090 1.000 - - - 0 - 0.00%
2022-11-11 0 1.090 1.000 1.040 1.130 1.130 2,000 2,260 1.1300 1.090 1.000 1.040 1.130 1.130 2,000 1.1300 0.00%
2022-11-10 0 1.090 1.000 1.090 1.090 1.090 2,000 2,180 1.0900 1.090 1.000 1.090 1.090 1.090 2,000 1.0900 10.10%
2022-11-09 0 0.990 0.990 1.090 0.990 1.050 4,000 4,080 1.0200 0.990 0.990 1.090 0.990 1.050 4,000 1.0200 -1.98%
2022-11-08 0 1.010 0.990 1.050 - - 0 0 - 1.010 0.990 1.050 - - 0 - 0.00%
2022-11-07 0 1.010 0.970 1.050 - - 0 0 - 1.010 0.970 1.050 - - 0 - 0.00%
2022-11-04 0 1.010 0.970 1.060 - - 0 0 - 1.010 0.970 1.060 - - 0 - 0.00%
2022-11-03 0 1.010 0.970 1.010 - - 0 0 - 1.010 0.970 1.010 - - 0 - -0.98%
2022-11-02 0 1.020 0.970 1.090 1.020 1.020 2,000 2,040 1.0200 1.020 0.970 1.090 1.020 1.020 2,000 1.0200 5.15%
2022-11-01 0 0.970 0.970 1.020 0.960 1.100 68,000 66,380 0.9762 0.970 0.970 1.020 0.960 1.100 68,000 0.9762 1.04%
2022-10-31 0 0.960 0.960 1.070 0.960 1.000 4,000 3,920 0.9800 0.960 0.960 1.070 0.960 1.000 4,000 0.9800 0.00%
2022-10-28 0 0.960 0.950 0.990 0.960 1.010 244,000 235,880 0.9667 0.960 0.950 0.990 0.960 1.010 244,000 0.9667 -1.03%
2022-10-27 0 0.970 0.970 1.010 0.960 0.970 150,000 145,360 0.9691 0.970 0.970 1.010 0.960 0.970 150,000 0.9691 1.04%
2022-10-26 0 0.960 0.960 1.000 0.960 0.970 200,000 192,600 0.9630 0.960 0.960 1.000 0.960 0.970 200,000 0.9630 -1.03%
2022-10-25 0 0.970 0.960 0.970 0.960 0.970 212,000 205,120 0.9675 0.970 0.960 0.970 0.960 0.970 212,000 0.9675 0.00%
2022-10-24 0 0.970 0.970 1.000 0.970 0.980 120,000 116,700 0.9725 0.970 0.970 1.000 0.970 0.980 120,000 0.9725 -3.00%
2022-10-21 0 1.000 0.980 1.010 - - 0 0 - 1.000 0.980 1.010 - - 0 - 0.00%
2022-10-20 0 1.000 0.980 1.010 - - 0 0 - 1.000 0.980 1.010 - - 0 - 0.00%
2022-10-19 0 1.000 1.000 1.010 0.980 0.980 40,000 39,200 0.9800 1.000 1.000 1.010 0.980 0.980 40,000 0.9800 0.00%
2022-10-18 0 1.000 0.980 1.010 0.980 0.980 40,000 39,200 0.9800 1.000 0.980 1.010 0.980 0.980 40,000 0.9800 0.00%
2022-10-17 0 1.000 0.980 1.010 - - 0 0 - 1.000 0.980 1.010 - - 0 - 0.00%
2022-10-14 0 1.000 0.980 1.010 - - 0 0 - 1.000 0.980 1.010 - - 0 - 0.00%
2022-10-13 0 1.000 0.980 1.000 - - 0 0 - 1.000 0.980 1.000 - - 0 - 0.00%
2022-10-12 0 1.000 0.980 1.000 - - 0 0 - 1.000 0.980 1.000 - - 0 - 0.00%
2022-10-11 0 1.000 0.960 1.010 0.920 1.020 158,000 153,180 0.9695 1.000 0.960 1.010 0.920 1.020 158,000 0.9695 0.00%
2022-10-10 0 1.000 0.980 1.040 0.960 0.980 122,000 118,620 0.9723 1.000 0.980 1.040 0.960 0.980 122,000 0.9723 -2.91%
2022-10-07 0 1.030 0.980 1.030 - - 0 0 - 1.030 0.980 1.030 - - 0 - 0.00%
2022-10-06 0 1.030 0.990 1.110 0.950 1.030 124,000 120,200 0.9694 1.030 0.990 1.110 0.950 1.030 124,000 0.9694 0.00%
2022-10-05 0 1.030 0.990 1.030 - - 0 0 - 1.030 0.990 1.030 - - 0 - 0.00%
2022-10-03 0 1.030 0.980 1.030 - - 0 0 - 1.030 0.980 1.030 - - 0 - 0.00%
2022-09-30 0 1.030 0.980 1.030 - - 0 0 - 1.030 0.980 1.030 - - 0 - 0.00%
2022-09-29 0 1.030 0.970 1.030 0.970 1.030 30,000 29,220 0.9740 1.030 0.970 1.030 0.970 1.030 30,000 0.9740 3.00%
2022-09-28 0 1.000 0.970 1.020 0.970 0.980 32,000 31,340 0.9794 1.000 0.970 1.020 0.970 0.980 32,000 0.9794 0.00%
2022-09-27 0 1.000 0.970 1.030 - - 0 0 - 1.000 0.970 1.030 - - 0 - 5.26%
2022-09-26 0 0.950 0.950 1.040 0.950 0.980 118,000 113,960 0.9658 0.950 0.950 1.040 0.950 0.980 118,000 0.9658 -5.94%
2022-09-23 0 1.010 0.980 1.040 0.990 0.990 20,000 19,800 0.9900 1.010 0.980 1.040 0.990 0.990 20,000 0.9900 0.00%
2022-09-22 0 1.010 0.990 1.040 0.970 0.990 62,000 60,480 0.9755 1.010 0.990 1.040 0.970 0.990 62,000 0.9755 0.00%
2022-09-21 0 1.010 0.980 1.040 - - 0 0 - 1.010 0.980 1.040 - - 0 - 0.00%
2022-09-20 0 1.010 0.980 1.020 0.990 1.040 50,000 50,540 1.0108 1.010 0.980 1.020 0.990 1.040 50,000 1.0108 0.00%
2022-09-19 0 1.010 1.010 1.030 0.980 0.980 28,000 27,440 0.9800 1.010 1.010 1.030 0.980 0.980 28,000 0.9800 0.00%
2022-09-16 0 1.010 0.990 1.040 0.980 0.990 32,000 31,660 0.9894 1.010 0.990 1.040 0.980 0.990 32,000 0.9894 0.00%
2022-09-15 0 1.010 1.000 1.040 - - 0 0 - 1.010 1.000 1.040 - - 0 - 0.00%
2022-09-14 0 1.010 1.000 1.050 - - 0 0 - 1.010 1.000 1.050 - - 0 - 0.00%
2022-09-13 0 1.010 1.000 1.050 - - 0 0 - 1.010 1.000 1.050 - - 0 - 0.00%
2022-09-09 0 1.010 1.000 1.050 - - 0 0 - 1.010 1.000 1.050 - - 0 - 0.00%
2022-09-08 0 1.010 1.000 1.120 - - 0 0 - 1.010 1.000 1.120 - - 0 - 0.00%
2022-09-07 0 1.010 0.990 1.050 - - 0 0 - 1.010 0.990 1.050 - - 0 - 0.00%
2022-09-06 0 1.010 0.990 1.060 - - 0 0 - 1.010 0.990 1.060 - - 0 - 0.00%
2022-09-05 0 1.010 1.010 1.060 0.990 1.040 124,000 123,460 0.9956 1.010 1.010 1.060 0.990 1.040 124,000 0.9956 0.00%
2022-09-02 0 1.010 1.000 1.040 1.000 1.010 22,000 22,080 1.0036 1.010 1.000 1.040 1.000 1.010 22,000 1.0036 -4.72%
2022-09-01 0 1.060 1.010 1.060 1.060 1.070 16,000 17,100 1.0688 1.060 1.010 1.060 1.060 1.070 16,000 1.0688 7.07%
2022-08-31 0 0.990 0.990 1.080 0.930 0.990 56,000 54,560 0.9743 0.990 0.990 1.080 0.930 0.990 56,000 0.9743 -1.00%
2022-08-30 0 1.000 1.000 1.060 0.930 1.080 96,000 94,700 0.9865 1.000 1.000 1.060 0.930 1.080 96,000 0.9865 7.53%
2022-08-29 0 0.930 0.910 1.080 0.930 0.930 22,000 20,660 0.9391 0.930 0.910 1.080 0.930 0.930 22,000 0.9391 -9.71%
2022-08-26 0 1.030 0.950 1.080 - - 0 0 - 1.030 0.950 1.080 - - 0 - 0.00%
2022-08-25 0 1.030 0.970 1.170 - - 0 0 - 1.030 0.970 1.170 - - 0 - 0.00%
2022-08-24 0 1.030 1.030 1.250 - - 0 0 - 1.030 1.030 1.250 - - 0 - 0.98%
2022-08-23 0 1.020 1.010 1.230 1.020 1.020 2,000 2,040 1.0200 1.020 1.010 1.230 1.020 1.020 2,000 1.0200 -8.11%
2022-08-22 0 1.110 1.010 1.110 - - 0 0 - 1.110 1.010 1.110 - - 0 - 0.00%
2022-08-19 0 1.110 1.040 1.140 - - 0 0 - 1.110 1.040 1.140 - - 0 - 0.00%
2022-08-18 0 1.110 1.030 1.110 1.030 1.150 30,000 32,160 1.0720 1.110 1.030 1.110 1.030 1.150 30,000 1.0720 -2.63%
2022-08-17 0 1.140 1.030 1.140 1.030 1.210 22,000 25,620 1.1645 1.140 1.030 1.140 1.030 1.210 22,000 1.1645 3.64%
2022-08-16 0 1.100 1.020 - 1.000 1.100 34,000 35,200 1.0353 1.100 1.020 - 1.000 1.100 34,000 1.0353 1.85%
2022-08-15 0 1.080 1.000 1.080 0.920 1.080 8,000 8,280 1.0350 1.080 1.000 1.080 0.920 1.080 8,000 1.0350 4.85%
2022-08-12 0 1.030 1.000 1.070 - - 0 0 - 1.030 1.000 1.070 - - 0 - 0.00%
2022-08-11 0 1.030 1.000 1.070 1.030 1.030 4,000 4,120 1.0300 1.030 1.000 1.070 1.030 1.030 4,000 1.0300 5.10%
2022-08-10 0 0.980 0.980 1.020 0.920 1.040 164,000 161,400 0.9841 0.980 0.980 1.020 0.920 1.040 164,000 0.9841 -2.00%
2022-08-09 0 1.000 1.000 1.070 - - 55 50 0.9091 1.000 1.000 1.070 - - 55 0.9091 0.00%
2022-08-08 0 1.000 0.980 1.020 - - 0 0 - 1.000 0.980 1.020 - - 0 - 0.00%
2022-08-05 0 1.000 0.990 1.030 - - 0 0 - 1.000 0.990 1.030 - - 0 - 0.00%
2022-08-04 0 1.000 1.000 1.050 0.870 1.050 987,812 933,001 0.9445 1.000 1.000 1.050 0.870 1.050 987,812 0.9445 -1.96%
2022-08-03 0 1.020 0.900 1.080 - - 0 0 - 1.020 0.900 1.080 - - 0 - 0.00%
2022-08-02 0 1.020 0.960 - 0.790 1.020 42,000 36,700 0.8738 1.020 0.960 - 0.790 1.020 42,000 0.8738 2.00%
2022-08-01 0 1.000 0.960 1.100 - - 0 0 - 1.000 0.960 1.100 - - 0 - 0.00%
2022-07-29 0 1.000 0.910 0.990 0.910 1.070 11,080,000 11,087,880 1.0007 1.000 0.910 0.990 0.910 1.070 11,080,000 1.0007 -4.76%
2022-07-28 0 1.050 1.050 1.160 1.040 1.050 30,000 31,220 1.0407 1.050 1.050 1.160 1.040 1.050 30,000 1.0407 -5.41%
2022-07-27 0 1.110 1.040 1.100 1.110 1.110 54,000 59,940 1.1100 1.110 1.040 1.100 1.110 1.110 54,000 1.1100 -6.72%
2022-07-26 0 1.190 1.080 1.180 1.030 1.200 16,000 17,300 1.0813 1.190 1.080 1.180 1.030 1.200 16,000 1.0813 19.00%
2022-07-25 0 1.000 1.000 1.030 1.000 1.090 156,000 161,200 1.0333 1.000 1.000 1.030 1.000 1.090 156,000 1.0333 -5.66%
2022-07-22 0 1.060 1.020 1.150 1.060 1.100 158,000 173,600 1.0987 1.060 1.020 1.150 1.060 1.100 158,000 1.0987 -7.83%
2022-07-21 0 1.150 1.080 - - - 0 0 - 1.150 1.080 - - - 0 - 0.00%
2022-07-20 0 1.150 1.080 1.150 - - 0 0 - 1.150 1.080 1.150 - - 0 - 0.00%
2022-07-19 0 1.150 1.080 1.210 - - 0 0 - 1.150 1.080 1.210 - - 0 - 0.00%
2022-07-18 0 1.150 - 1.300 - - 0 0 - 1.150 - 1.300 - - 0 - 0.00%
2022-07-15 0 1.150 1.080 1.200 1.150 1.150 26,000 29,900 1.1500 1.150 1.080 1.200 1.150 1.150 26,000 1.1500 0.00%
2022-07-14 0 1.150 1.010 1.210 1.150 1.160 30,000 34,780 1.1593 1.150 1.010 1.210 1.150 1.160 30,000 1.1593 8.49%
2022-07-13 0 1.060 0.950 1.150 0.950 1.060 18,000 18,120 1.0067 1.060 0.950 1.150 0.950 1.060 18,000 1.0067 -0.93%
2022-07-12 0 1.070 0.950 1.210 - - 0 0 - 1.070 0.950 1.210 - - 0 - 0.00%
2022-07-11 0 1.070 0.960 1.120 - - 0 0 - 1.070 0.960 1.120 - - 0 - 0.00%
2022-07-08 0 1.070 0.980 1.150 - - 0 0 - 1.070 0.980 1.150 - - 0 - 0.00%
2022-07-07 0 1.070 0.930 - 1.070 1.070 2,000 2,140 1.0700 1.070 0.930 - 1.070 1.070 2,000 1.0700 0.00%
2022-07-06 0 1.070 1.000 - 1.070 1.070 4,000 4,280 1.0700 1.070 1.000 - 1.070 1.070 4,000 1.0700 -2.73%
2022-07-05 0 1.100 1.000 1.130 - - 0 0 - 1.100 1.000 1.130 - - 0 - 0.00%
2022-07-04 0 1.100 1.010 1.180 1.100 1.100 50,000 55,000 1.1000 1.100 1.010 1.180 1.100 1.100 50,000 1.1000 -2.65%
2022-06-30 0 1.130 1.030 1.150 1.130 1.130 2,000 2,260 1.1300 1.130 1.030 1.150 1.130 1.130 2,000 1.1300 3.67%
2022-06-29 0 1.090 1.000 1.110 1.090 1.120 20,000 21,980 1.0990 1.090 1.000 1.110 1.090 1.120 20,000 1.0990 3.81%
2022-06-28 0 1.050 1.020 1.130 1.050 1.120 56,000 62,440 1.1150 1.050 1.020 1.130 1.050 1.120 56,000 1.1150 -7.08%
2022-06-27 0 1.130 1.130 1.190 1.090 1.130 222,000 246,600 1.1108 1.130 1.130 1.190 1.090 1.130 222,000 1.1108 0.89%
2022-06-24 0 1.120 1.120 1.190 1.100 1.200 374,000 415,060 1.1098 1.120 1.120 1.190 1.100 1.200 374,000 1.1098 9.80%
2022-06-23 0 1.020 1.020 1.130 1.010 1.130 116,000 128,160 1.1048 1.020 1.020 1.130 1.010 1.130 116,000 1.1048 -2.86%
2022-06-22 0 1.050 0.970 1.120 0.950 1.050 300,000 308,560 1.0285 1.050 0.970 1.120 0.950 1.050 300,000 1.0285 1.94%
2022-06-21 0 1.030 0.930 1.020 0.910 1.030 136,000 133,760 0.9835 1.030 0.930 1.020 0.910 1.030 136,000 0.9835 15.73%
2022-06-20 0 0.890 0.890 0.950 0.880 0.890 42,000 37,300 0.8881 0.890 0.890 0.950 0.880 0.890 42,000 0.8881 11.25%
2022-06-17 0 0.800 0.790 0.840 0.780 0.850 212,000 177,100 0.8354 0.800 0.790 0.840 0.780 0.850 212,000 0.8354 12.68%
2022-06-16 0 0.710 0.710 0.840 0.710 0.710 4,000 2,840 0.7100 0.710 0.710 0.840 0.710 0.710 4,000 0.7100 4.41%
2022-06-15 0 0.680 0.680 0.850 0.630 0.700 146,000 95,260 0.6525 0.680 0.680 0.850 0.630 0.700 146,000 0.6525 -4.23%
2022-06-14 0 0.710 0.710 0.850 0.710 0.710 2,000 1,420 0.7100 0.710 0.710 0.850 0.710 0.710 2,000 0.7100 1.43%
2022-06-13 0 0.700 0.700 0.850 0.700 0.700 4,000 2,800 0.7000 0.700 0.700 0.850 0.700 0.700 4,000 0.7000 -1.41%
2022-06-10 0 0.710 0.620 0.850 - - 0 0 - 0.710 0.620 0.850 - - 0 - 0.00%
2022-06-09 0 0.710 0.710 0.720 0.710 0.760 36,000 26,840 0.7456 0.710 0.710 0.720 0.710 0.760 36,000 0.7456 -10.13%
2022-06-08 0 0.790 0.790 0.850 0.770 0.790 14,000 10,980 0.7843 0.790 0.790 0.850 0.770 0.790 14,000 0.7843 -7.06%
2022-06-07 0 0.850 0.750 0.840 - - 0 0 - 0.850 0.750 0.840 - - 0 - 0.00%
2022-06-06 0 0.850 0.780 0.840 0.740 0.850 14,000 11,140 0.7957 0.850 0.780 0.840 0.740 0.850 14,000 0.7957 0.00%
2022-06-02 0 0.850 0.780 0.850 0.780 0.860 32,000 25,460 0.7956 0.850 0.780 0.850 0.780 0.860 32,000 0.7956 2.41%
2022-06-01 0 0.830 0.700 0.820 0.770 0.890 224,000 182,800 0.8161 0.830 0.700 0.820 0.770 0.890 224,000 0.8161 -1.19%
2022-05-31 0 0.840 0.810 0.840 0.650 0.910 296,000 236,640 0.7995 0.840 0.810 0.840 0.650 0.910 296,000 0.7995 21.74%
2022-05-30 0 0.690 0.670 0.690 0.500 1.010 1,400,000 1,035,800 0.7399 0.690 0.670 0.690 0.500 1.010 1,400,000 0.7399 -27.37%
2022-05-27 0 0.950 0.900 0.960 0.870 0.950 152,000 136,920 0.9008 0.950 0.900 0.960 0.870 0.950 152,000 0.9008 1.06%
2022-05-26 0 0.940 0.850 0.940 0.830 0.940 34,000 30,160 0.8871 0.940 0.850 0.940 0.830 0.940 34,000 0.8871 -1.05%
2022-05-25 0 0.950 0.850 0.950 - - 0 0 - 0.950 0.850 0.950 - - 0 - 0.00%
2022-05-24 0 0.950 0.850 0.950 - - 0 0 - 0.950 0.850 0.950 - - 0 - 0.00%
2022-05-23 0 0.950 0.850 0.970 - - 0 0 - 0.950 0.850 0.970 - - 0 - 0.00%
2022-05-20 0 0.950 0.850 0.970 - - 0 0 - 0.950 0.850 0.970 - - 0 - 0.00%
2022-05-19 0 0.950 0.890 0.940 - - 0 0 - 0.950 0.890 0.940 - - 0 - 0.00%
2022-05-18 0 0.950 0.880 0.940 - - 0 0 - 0.950 0.880 0.940 - - 0 - -1.04%
2022-05-17 0 0.960 0.900 0.950 - - 0 0 - 0.960 0.900 0.950 - - 0 - 0.00%
2022-05-16 0 0.960 0.960 1.000 0.920 1.000 12,000 11,280 0.9400 0.960 0.960 1.000 0.920 1.000 12,000 0.9400 -1.03%
2022-05-13 0 0.970 0.930 0.970 - - 0 0 - 0.970 0.930 0.970 - - 0 - 0.00%
2022-05-12 0 0.970 0.920 1.000 - - 0 0 - 0.970 0.920 1.000 - - 0 - 0.00%
2022-05-11 0 0.970 0.910 0.970 - - 0 0 - 0.970 0.910 0.970 - - 0 - 0.00%
2022-05-10 0 0.970 0.910 0.970 - - 0 0 - 0.970 0.910 0.970 - - 0 - 0.00%
2022-05-06 0 0.970 0.910 0.970 0.900 0.970 10,000 9,260 0.9260 0.970 0.910 0.970 0.900 0.970 10,000 0.9260 0.00%
2022-05-05 0 0.970 0.910 0.970 0.900 0.970 28,000 25,700 0.9179 0.970 0.910 0.970 0.900 0.970 28,000 0.9179 0.00%
2022-05-04 0 0.970 0.910 0.970 0.830 0.970 66,000 57,340 0.8688 0.970 0.910 0.970 0.830 0.970 66,000 0.8688 0.00%
2022-05-03 0 0.970 0.810 1.000 - - 0 0 - 0.970 0.810 1.000 - - 0 - 0.00%
2022-04-29 0 0.970 0.930 0.970 0.980 0.990 18,000 17,660 0.9811 0.970 0.930 0.970 0.980 0.990 18,000 0.9811 4.30%
2022-04-28 0 0.930 0.910 0.970 0.910 1.000 168,000 156,420 0.9311 0.930 0.910 0.970 0.910 1.000 168,000 0.9311 -5.10%
2022-04-27 0 0.980 0.920 0.980 0.920 0.990 20,000 19,340 0.9670 0.980 0.920 0.980 0.920 0.990 20,000 0.9670 -1.01%
2022-04-26 0 0.990 0.920 0.990 0.880 1.000 108,000 99,240 0.9189 0.990 0.920 0.990 0.880 1.000 108,000 0.9189 -1.00%
2022-04-25 0 1.000 0.900 1.100 - - 0 0 - 1.000 0.900 1.100 - - 0 - 0.00%
2022-04-22 0 1.000 0.870 1.000 0.900 1.000 4,000 3,800 0.9500 1.000 0.870 1.000 0.900 1.000 4,000 0.9500 0.00%
2022-04-21 0 1.000 0.870 1.100 - - 0 0 - 1.000 0.870 1.100 - - 0 - 0.00%
2022-04-20 0 1.000 0.920 1.000 1.000 1.000 4,000 4,000 1.0000 1.000 0.920 1.000 1.000 1.000 4,000 1.0000 -2.91%
2022-04-19 0 1.030 0.830 1.030 0.810 1.030 4,000 3,680 0.9200 1.030 0.830 1.030 0.810 1.030 4,000 0.9200 3.00%
2022-04-14 0 1.000 0.900 1.000 1.000 1.000 32,000 32,000 1.0000 1.000 0.900 1.000 1.000 1.000 32,000 1.0000 -0.99%
2022-04-13 0 1.010 0.990 1.010 0.980 1.030 4,000 4,020 1.0050 1.010 0.990 1.010 0.980 1.030 4,000 1.0050 -3.81%
2022-04-12 0 1.050 1.050 1.080 0.600 1.100 276,000 263,300 0.9540 1.050 1.050 1.080 0.600 1.100 276,000 0.9540 -16.00%
2022-04-11 0 1.250 0.960 - 1.150 1.250 20,000 24,800 1.2400 1.250 0.960 - 1.150 1.250 20,000 1.2400 9.65%
2022-04-08 0 1.140 0.980 1.140 1.140 1.150 8,000 9,160 1.1450 1.140 0.980 1.140 1.140 1.150 8,000 1.1450 -1.72%
2022-04-07 0 1.160 1.000 1.160 - - 0 0 - 1.160 1.000 1.160 - - 0 - -0.85%
2022-04-06 0 1.170 - 1.170 - - 0 0 - 1.170 - 1.170 - - 0 - 0.00%
2022-04-04 0 1.170 - 1.180 - - 0 0 - 1.170 - 1.180 - - 0 - 0.00%
2022-04-01 0 1.170 - 1.170 - - 0 0 - 1.170 - 1.170 - - 0 - 0.00%
2022-03-31 0 1.170 - 1.200 - - 0 0 - 1.170 - 1.200 - - 0 - 0.00%
2022-03-30 0 1.170 0.950 1.200 - - 0 0 - 1.170 0.950 1.200 - - 0 - 0.00%
2022-03-29 0 1.170 1.000 1.170 1.100 1.180 12,000 13,360 1.1133 1.170 1.000 1.170 1.100 1.180 12,000 1.1133 6.36%
2022-03-28 0 1.100 1.000 1.100 1.000 1.140 928,000 933,200 1.0056 1.100 1.000 1.100 1.000 1.140 928,000 1.0056 10.00%
2022-03-25 0 1.000 1.000 1.150 1.000 1.000 8,000 8,000 1.0000 1.000 1.000 1.150 1.000 1.000 8,000 1.0000 0.00%
2022-03-24 0 1.000 0.940 0.980 - - 0 0 - 1.000 0.940 0.980 - - 0 - -0.99%
2022-03-23 0 1.010 0.940 0.990 - - 0 0 - 1.010 0.940 0.990 - - 0 - -3.81%
2022-03-22 0 1.050 1.000 1.020 1.040 1.050 8,000 8,360 1.0450 1.050 1.000 1.020 1.040 1.050 8,000 1.0450 -1.87%
2022-03-21 0 1.070 0.930 1.070 - - 0 0 - 1.070 0.930 1.070 - - 0 - -0.93%
2022-03-18 0 1.080 1.030 1.060 1.000 1.080 536,000 541,540 1.0103 1.080 1.030 1.060 1.000 1.080 536,000 1.0103 0.00%
2022-03-17 0 1.080 0.950 1.080 0.990 1.080 546,000 546,040 1.0001 1.080 0.950 1.080 0.990 1.080 546,000 1.0001 1.89%
2022-03-16 0 1.060 0.950 1.060 0.950 1.060 126,000 125,660 0.9973 1.060 0.950 1.060 0.950 1.060 126,000 0.9973 6.00%
2022-03-15 0 1.000 0.900 1.000 0.940 1.000 66,000 63,480 0.9618 1.000 0.900 1.000 0.940 1.000 66,000 0.9618 0.00%
2022-03-14 0 1.000 0.900 1.000 0.930 1.000 144,000 137,420 0.9543 1.000 0.900 1.000 0.930 1.000 144,000 0.9543 0.00%
2022-03-11 0 1.000 0.910 1.000 0.910 1.000 210,000 195,160 0.9293 1.000 0.910 1.000 0.910 1.000 210,000 0.9293 -0.99%
2022-03-10 0 1.010 0.940 1.010 0.900 1.010 670,000 644,340 0.9617 1.010 0.940 1.010 0.900 1.010 670,000 0.9617 1.00%
2022-03-09 0 1.000 0.900 1.010 0.840 1.000 40,000 38,060 0.9515 1.000 0.900 1.010 0.840 1.000 40,000 0.9515 1.01%
2022-03-08 0 0.990 0.910 0.990 0.920 1.000 90,000 83,280 0.9253 0.990 0.910 0.990 0.920 1.000 90,000 0.9253 -1.00%
2022-03-07 0 1.000 0.920 1.000 0.920 1.000 14,000 13,200 0.9429 1.000 0.920 1.000 0.920 1.000 14,000 0.9429 0.00%
2022-03-04 0 1.000 0.900 1.000 0.900 1.000 126,000 116,780 0.9268 1.000 0.900 1.000 0.900 1.000 126,000 0.9268 -0.99%
2022-03-03 0 1.010 0.900 1.010 - - 0 0 - 1.010 0.900 1.010 - - 0 - -0.98%
2022-03-02 0 1.020 0.960 1.000 0.960 1.020 126,000 121,700 0.9659 1.020 0.960 1.000 0.960 1.020 126,000 0.9659 -3.77%
2022-03-01 0 1.060 0.920 1.050 - - 0 0 - 1.060 0.920 1.050 - - 0 - -1.85%
2022-02-28 0 1.080 0.950 1.080 - - 0 0 - 1.080 0.950 1.080 - - 0 - 0.00%
2022-02-25 0 1.080 0.970 1.070 0.970 1.100 132,000 130,000 0.9848 1.080 0.970 1.070 0.970 1.100 132,000 0.9848 4.85%
2022-02-24 0 1.030 0.980 1.120 1.030 1.050 6,000 6,220 1.0367 1.030 0.980 1.120 1.030 1.050 6,000 1.0367 -11.97%
2022-02-23 0 1.170 1.100 1.170 - - 0 0 - 1.170 1.100 1.170 - - 0 - -1.68%
2022-02-22 0 1.190 1.150 1.220 1.200 1.200 4,000 4,800 1.2000 1.190 1.150 1.220 1.200 1.200 4,000 1.2000 -10.53%
2022-02-21 0 1.330 1.200 1.330 - - 0 0 - 1.330 1.200 1.330 - - 0 - 0.00%
2022-02-18 0 1.330 0.340 1.350 1.330 1.330 2,000 2,660 1.3300 1.330 0.340 1.350 1.330 1.330 2,000 1.3300 3.91%
2022-02-17 0 1.280 - 1.300 1.280 1.280 2,000 2,560 1.2800 1.280 - 1.300 1.280 1.280 2,000 1.2800 -1.54%
2022-02-16 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2022-02-15 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2022-02-14 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2022-02-11 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2022-02-10 0 1.300 1.110 1.300 - - 0 0 - 1.300 1.110 1.300 - - 0 - 0.00%
2022-02-09 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2022-02-08 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - -2.26%
2022-02-07 0 1.330 - 1.330 - - 0 0 - 1.330 - 1.330 - - 0 - 0.00%
2022-02-04 0 1.330 - 1.330 - - 0 0 - 1.330 - 1.330 - - 0 - 0.00%
2022-01-31 0 1.330 0.890 1.340 1.330 1.330 10,000 13,300 1.3300 1.330 0.890 1.340 1.330 1.330 10,000 1.3300 19.82%
2022-01-28 0 1.110 1.050 1.110 1.110 1.110 2,000 2,220 1.1100 1.110 1.050 1.110 1.110 1.110 2,000 1.1100 0.91%
2022-01-27 0 1.100 1.100 1.300 1.080 1.130 134,000 149,300 1.1142 1.100 1.100 1.300 1.080 1.130 134,000 1.1142 -0.90%
2022-01-26 0 1.110 1.110 1.340 1.090 1.090 10,000 10,900 1.0900 1.110 1.110 1.340 1.090 1.090 10,000 1.0900 -9.76%
2022-01-25 0 1.230 1.230 1.380 - - 0 0 - 1.230 1.230 1.380 - - 0 - 0.00%
2022-01-24 0 1.230 1.230 1.380 - - 0 0 - 1.230 1.230 1.380 - - 0 - 0.00%
2022-01-21 0 1.230 1.220 1.380 - - 0 0 - 1.230 1.220 1.380 - - 0 - 0.00%
2022-01-20 0 1.230 1.190 1.390 1.230 1.260 130,000 160,600 1.2354 1.230 1.190 1.390 1.230 1.260 130,000 1.2354 -5.38%
2022-01-19 0 1.300 1.300 1.380 1.300 1.300 216,000 280,800 1.3000 1.300 1.300 1.380 1.300 1.300 216,000 1.3000 -0.76%
2022-01-18 0 1.310 1.200 1.400 1.300 1.380 216,000 288,100 1.3338 1.310 1.200 1.400 1.300 1.380 216,000 1.3338 -4.38%
2022-01-17 0 1.370 1.370 - 1.360 1.360 14,000 19,040 1.3600 1.370 1.370 - 1.360 1.360 14,000 1.3600 -2.14%
2022-01-14 0 1.400 1.400 - - - 0 0 - 1.400 1.400 - - - 0 - 0.00%
2022-01-13 0 1.400 1.390 - - - 0 0 - 1.400 1.390 - - - 0 - 0.00%
2022-01-12 0 1.400 1.400 1.500 1.400 1.400 8,000 11,200 1.4000 1.400 1.400 1.500 1.400 1.400 8,000 1.4000 1.45%
2022-01-11 0 1.380 1.380 1.590 1.380 1.380 2,000 2,760 1.3800 1.380 1.380 1.590 1.380 1.380 2,000 1.3800 -12.66%
2022-01-10 0 1.580 1.380 1.580 - - 0 0 - 1.580 1.380 1.580 - - 0 - -1.25%
2022-01-07 0 1.600 1.500 1.600 1.570 1.600 16,000 25,420 1.5888 1.600 1.500 1.600 1.570 1.600 16,000 1.5888 0.00%
2022-01-06 0 1.600 1.500 1.600 1.580 1.600 352,000 557,280 1.5832 1.600 1.500 1.600 1.580 1.600 352,000 1.5832 1.27%
2022-01-05 0 1.580 1.580 1.600 1.550 1.580 178,000 280,880 1.5780 1.580 1.580 1.600 1.550 1.580 178,000 1.5780 1.94%
2022-01-04 0 1.550 1.500 - 1.420 1.550 166,000 240,820 1.4507 1.550 1.500 - 1.420 1.550 166,000 1.4507 9.15%
2022-01-03 0 1.420 1.420 1.500 - - 0 0 - 1.420 1.420 1.500 - - 0 - 1.43%
2021-12-31 0 1.400 1.400 1.500 - - 0 0 - 1.400 1.400 1.500 - - 0 - 0.00%
2021-12-30 0 1.400 1.400 1.450 - - 0 0 - 1.400 1.400 1.450 - - 0 - 2.94%
2021-12-29 0 1.360 1.360 1.450 1.320 1.320 508,000 670,560 1.3200 1.360 1.360 1.450 1.320 1.320 508,000 1.3200 4.62%
2021-12-28 0 1.300 1.300 1.500 1.300 1.370 612,000 827,820 1.3526 1.300 1.300 1.500 1.300 1.370 612,000 1.3526 -5.11%
2021-12-24 0 1.370 1.370 1.500 1.360 1.360 22,000 29,920 1.3600 1.370 1.370 1.500 1.360 1.360 22,000 1.3600 1.48%
2021-12-23 0 1.350 1.350 1.550 1.340 1.380 400,000 538,720 1.3468 1.350 1.350 1.550 1.340 1.380 400,000 1.3468 -14.56%
2021-12-22 0 1.580 1.350 1.580 - - 0 0 - 1.580 1.350 1.580 - - 0 - 0.00%
2021-12-21 0 1.580 1.350 1.650 - - 0 0 - 1.580 1.350 1.650 - - 0 - 0.00%
2021-12-20 0 1.580 1.350 1.640 1.580 1.580 20,000 31,600 1.5800 1.580 1.350 1.640 1.580 1.580 20,000 1.5800 -0.63%
2021-12-17 0 1.590 1.400 1.600 - - 0 0 - 1.590 1.400 1.600 - - 0 - -0.62%
2021-12-16 0 1.600 1.350 1.600 1.610 1.620 4,000 6,460 1.6150 1.600 1.350 1.600 1.610 1.620 4,000 1.6150 3.23%
2021-12-15 0 1.550 1.350 1.630 - - 0 0 - 1.550 1.350 1.630 - - 0 - 0.00%
2021-12-14 0 1.550 1.400 1.630 - - 0 0 - 1.550 1.400 1.630 - - 0 - 0.00%
2021-12-13 0 1.550 1.390 1.560 1.590 1.600 90,000 143,120 1.5902 1.550 1.390 1.560 1.590 1.600 90,000 1.5902 -3.13%
2021-12-10 0 1.600 1.600 1.660 1.510 1.550 4,000 6,120 1.5300 1.600 1.600 1.660 1.510 1.550 4,000 1.5300 5.96%
2021-12-09 0 1.510 1.510 1.520 1.470 1.510 422,000 633,140 1.5003 1.510 1.510 1.520 1.470 1.510 422,000 1.5003 5.59%
2021-12-08 0 1.430 1.360 1.440 1.430 1.430 22,000 31,460 1.4300 1.430 1.360 1.440 1.430 1.430 22,000 1.4300 0.00%
2021-12-07 0 1.430 1.350 1.430 1.430 1.430 128,000 183,040 1.4300 1.430 1.350 1.430 1.430 1.430 128,000 1.4300 2.14%
2021-12-06 0 1.400 1.400 1.450 1.400 1.400 208,000 291,200 1.4000 1.400 1.400 1.450 1.400 1.400 208,000 1.4000 2.19%
2021-12-03 0 1.370 1.370 1.440 1.370 1.370 8,000 10,960 1.3700 1.370 1.370 1.440 1.370 1.370 8,000 1.3700 0.00%
2021-12-02 0 1.370 1.370 1.440 1.370 1.370 236,000 323,320 1.3700 1.370 1.370 1.440 1.370 1.370 236,000 1.3700 0.00%
2021-12-01 0 1.370 1.360 1.430 1.230 1.500 1,380,000 1,893,320 1.3720 1.370 1.360 1.430 1.230 1.500 1,380,000 1.3720 0.74%
2021-11-30 0 1.360 1.250 1.370 1.280 1.450 280,000 387,600 1.3843 1.360 1.250 1.370 1.280 1.450 280,000 1.3843 -2.16%
2021-11-29 0 1.390 1.250 1.390 1.310 1.400 130,000 178,180 1.3706 1.390 1.250 1.390 1.310 1.400 130,000 1.3706 2.21%
2021-11-26 0 1.360 1.250 1.390 1.250 1.400 102,000 134,900 1.3225 1.360 1.250 1.390 1.250 1.400 102,000 1.3225 0.74%
2021-11-25 0 1.350 1.300 1.370 1.260 1.350 94,000 121,640 1.2940 1.350 1.300 1.370 1.260 1.350 94,000 1.2940 3.05%
2021-11-24 0 1.310 1.310 1.350 1.310 1.350 36,000 48,520 1.3478 1.310 1.310 1.350 1.310 1.350 36,000 1.3478 -2.96%
2021-11-23 0 1.350 1.280 1.390 1.350 1.390 140,000 193,200 1.3800 1.350 1.280 1.390 1.350 1.390 140,000 1.3800 -0.74%
2021-11-22 0 1.360 1.350 1.450 1.360 1.360 6,000 8,160 1.3600 1.360 1.350 1.450 1.360 1.360 6,000 1.3600 -7.48%
2021-11-19 0 1.470 1.360 1.470 - - 0 0 - 1.470 1.360 1.470 - - 0 - 0.00%
2021-11-18 0 1.470 1.350 1.470 1.470 1.470 20,000 29,400 1.4700 1.470 1.350 1.470 1.470 1.470 20,000 1.4700 -0.68%
2021-11-17 0 1.480 1.330 1.480 - - 0 0 - 1.480 1.330 1.480 - - 0 - 0.00%
2021-11-16 0 1.480 1.400 1.490 - - 0 0 - 1.480 1.400 1.490 - - 0 - 0.00%
2021-11-15 0 1.480 1.410 1.480 - - 0 0 - 1.480 1.410 1.480 - - 0 - 0.00%
2021-11-12 0 1.480 1.430 1.480 1.410 1.500 54,000 80,460 1.4900 1.480 1.430 1.480 1.410 1.500 54,000 1.4900 -1.33%
2021-11-11 0 1.500 1.400 1.500 1.400 1.500 62,000 91,800 1.4806 1.500 1.400 1.500 1.400 1.500 62,000 1.4806 0.67%
2021-11-10 0 1.490 1.400 1.490 1.500 1.500 42,000 63,000 1.5000 1.490 1.400 1.490 1.500 1.500 42,000 1.5000 0.00%
2021-11-09 0 1.490 1.400 1.490 1.490 1.500 84,000 125,940 1.4993 1.490 1.400 1.490 1.490 1.500 84,000 1.4993 0.00%
2021-11-08 0 1.490 1.390 1.490 - - 0 0 - 1.490 1.390 1.490 - - 0 - 0.00%
2021-11-05 0 1.490 1.400 1.490 1.490 1.490 10,000 14,900 1.4900 1.490 1.400 1.490 1.490 1.490 10,000 1.4900 -0.67%
2021-11-04 0 1.500 1.390 1.530 1.420 1.500 256,000 380,060 1.4846 1.500 1.390 1.530 1.420 1.500 256,000 1.4846 9.49%
2021-11-03 0 1.370 1.320 1.410 - - 0 0 - 1.370 1.320 1.410 - - 0 - 0.00%
2021-11-02 0 1.370 1.300 1.410 - - 0 0 - 1.370 1.300 1.410 - - 0 - 0.00%
2021-11-01 0 1.370 1.360 1.400 1.370 1.370 2,000 2,740 1.3700 1.370 1.360 1.400 1.370 1.370 2,000 1.3700 -4.86%
2021-10-29 0 1.440 1.340 1.440 - - 2,000 2,760 1.3800 1.440 1.340 1.440 - - 2,000 1.3800 0.00%
2021-10-28 0 1.440 1.380 1.430 1.370 1.440 40,000 56,100 1.4025 1.440 1.380 1.430 1.370 1.440 40,000 1.4025 -0.69%
2021-10-27 0 1.450 1.380 1.460 1.430 1.450 88,000 127,300 1.4466 1.450 1.380 1.460 1.430 1.450 88,000 1.4466 5.84%
2021-10-26 0 1.370 1.350 1.400 1.370 1.500 6,162,000 9,229,280 1.4978 1.370 1.350 1.400 1.370 1.500 6,162,000 1.4978 -4.86%
2021-10-25 0 1.440 1.350 1.440 1.330 1.450 284,000 409,820 1.4430 1.440 1.350 1.440 1.330 1.450 284,000 1.4430 5.88%
2021-10-22 0 1.360 1.360 1.440 1.330 1.450 750,000 1,055,100 1.4068 1.360 1.360 1.440 1.330 1.450 750,000 1.4068 0.74%
2021-10-21 0 1.350 1.310 1.360 1.310 1.350 32,000 42,320 1.3225 1.350 1.310 1.360 1.310 1.350 32,000 1.3225 4.65%
2021-10-20 0 1.290 1.260 1.340 1.220 1.410 192,000 241,380 1.2572 1.290 1.260 1.340 1.220 1.410 192,000 1.2572 -5.15%
2021-10-19 0 1.360 1.210 1.370 1.350 1.390 114,000 156,260 1.3707 1.360 1.210 1.370 1.350 1.390 114,000 1.3707 0.00%
2021-10-18 0 1.360 1.360 1.400 1.360 1.570 30,000 44,180 1.4727 1.360 1.360 1.400 1.360 1.570 30,000 1.4727 -8.72%
2021-10-15 0 1.490 1.450 1.520 1.360 1.520 956,000 1,415,660 1.4808 1.490 1.450 1.520 1.360 1.520 956,000 1.4808 6.43%
2021-10-12 0 1.400 1.380 1.450 1.370 1.500 11,534,000 17,267,380 1.4971 1.400 1.380 1.450 1.370 1.500 11,534,000 1.4971 0.72%
2021-10-11 0 1.390 1.380 1.390 1.330 1.400 178,000 240,720 1.3524 1.390 1.380 1.390 1.330 1.400 178,000 1.3524 -4.14%
2021-10-08 0 1.450 1.370 1.480 1.320 1.450 732,000 1,049,460 1.4337 1.450 1.370 1.480 1.320 1.450 732,000 1.4337 4.32%
2021-10-07 0 1.390 1.330 1.430 - - 0 0 - 1.390 1.330 1.430 - - 0 - 0.00%
2021-10-06 0 1.390 1.330 1.400 1.320 1.390 238,000 322,340 1.3544 1.390 1.330 1.400 1.320 1.390 238,000 1.3544 6.11%
2021-10-05 0 1.310 1.300 1.310 1.300 1.580 420,000 580,120 1.3812 1.310 1.300 1.310 1.300 1.580 420,000 1.3812 -4.38%
2021-10-04 0 1.370 1.290 1.390 1.330 1.400 156,000 216,100 1.3853 1.370 1.290 1.390 1.330 1.400 156,000 1.3853 4.58%
2021-09-30 0 1.310 1.250 1.320 1.260 1.400 304,000 393,680 1.2950 1.310 1.250 1.320 1.260 1.400 304,000 1.2950 -2.24%
2021-09-29 0 1.340 1.270 1.340 1.280 1.370 220,000 292,240 1.3284 1.340 1.270 1.340 1.280 1.370 220,000 1.3284 -0.74%
2021-09-28 0 1.350 1.270 1.420 1.270 1.450 218,000 286,000 1.3119 1.350 1.270 1.420 1.270 1.450 218,000 1.3119 1.50%
2021-09-27 0 1.330 1.290 1.330 1.150 1.340 186,000 237,580 1.2773 1.330 1.290 1.330 1.150 1.340 186,000 1.2773 -10.14%
2021-09-24 0 1.480 1.270 1.490 1.430 1.480 64,000 93,460 1.4603 1.480 1.270 1.490 1.430 1.480 64,000 1.4603 2.78%
2021-09-23 0 1.440 1.310 1.440 1.330 1.460 180,000 253,740 1.4097 1.440 1.310 1.440 1.330 1.460 180,000 1.4097 8.27%
2021-09-21 0 1.330 1.240 1.470 1.280 1.280 26,000 33,280 1.2800 1.330 1.240 1.470 1.280 1.280 26,000 1.2800 2.31%
2021-09-20 0 1.300 1.300 1.340 1.250 1.390 30,000 41,060 1.3687 1.300 1.300 1.340 1.250 1.390 30,000 1.3687 0.00%
2021-09-17 0 1.300 1.210 1.330 1.200 1.300 436,000 550,780 1.2633 1.300 1.210 1.330 1.200 1.300 436,000 1.2633 8.33%
2021-09-16 0 1.200 1.200 1.280 1.150 1.210 144,000 172,460 1.1976 1.200 1.200 1.280 1.150 1.210 144,000 1.1976 0.00%
2021-09-15 0 1.200 1.170 1.300 - - 0 0 - 1.200 1.170 1.300 - - 0 - 0.00%
2021-09-14 0 1.200 1.140 1.250 1.180 1.210 558,000 667,720 1.1966 1.200 1.140 1.250 1.180 1.210 558,000 1.1966 4.35%
2021-09-13 0 1.150 1.090 1.150 1.090 1.150 72,000 79,900 1.1097 1.150 1.090 1.150 1.090 1.150 72,000 1.1097 -3.36%
2021-09-10 0 1.190 1.080 1.180 1.190 1.190 100,000 119,000 1.1900 1.190 1.080 1.180 1.190 1.190 100,000 1.1900 0.00%
2021-09-09 0 1.190 1.020 1.190 1.190 1.190 210,000 249,900 1.1900 1.190 1.020 1.190 1.190 1.190 210,000 1.1900 -0.83%
2021-09-08 0 1.200 1.200 1.240 1.200 1.200 50,000 60,000 1.2000 1.200 1.200 1.240 1.200 1.200 50,000 1.2000 4.35%
2021-09-07 0 1.150 1.150 1.200 1.090 1.190 138,000 163,540 1.1851 1.150 1.150 1.200 1.090 1.190 138,000 1.1851 -7.26%
2021-09-06 0 1.240 1.080 1.240 - - 0 0 - 1.240 1.080 1.240 - - 0 - -1.59%
2021-09-03 0 1.260 1.250 1.290 - - 0 0 - 1.260 1.250 1.290 - - 0 - 0.00%
2021-09-02 0 1.260 1.210 1.280 - - 0 0 - 1.260 1.210 1.280 - - 0 - 0.00%
2021-09-01 0 1.260 1.030 1.300 - - 0 0 - 1.260 1.030 1.300 - - 0 - 0.00%
2021-08-31 0 1.260 1.150 1.300 1.260 1.260 2,000 2,520 1.2600 1.260 1.150 1.300 1.260 1.260 2,000 1.2600 -1.56%
2021-08-30 0 1.280 1.260 1.290 1.280 1.390 60,000 79,520 1.3253 1.280 1.260 1.290 1.280 1.390 60,000 1.3253 -7.25%
2021-08-27 0 1.380 1.310 1.380 1.300 1.380 38,000 50,480 1.3284 1.380 1.310 1.380 1.300 1.380 38,000 1.3284 -2.13%
2021-08-26 0 1.410 1.350 1.420 1.450 1.490 32,000 47,020 1.4694 1.410 1.350 1.420 1.450 1.490 32,000 1.4694 -0.70%
2021-08-25 0 1.420 1.340 1.460 1.340 1.460 62,000 87,580 1.4126 1.420 1.340 1.460 1.340 1.460 62,000 1.4126 -0.70%
2021-08-24 0 1.430 1.300 1.430 1.320 1.440 52,000 70,760 1.3608 1.430 1.300 1.430 1.320 1.440 52,000 1.3608 3.62%
2021-08-23 0 1.380 1.300 1.380 1.300 1.410 84,000 114,020 1.3574 1.380 1.300 1.380 1.300 1.410 84,000 1.3574 -1.43%
2021-08-20 0 1.400 1.390 1.500 1.400 1.410 32,000 45,000 1.4063 1.400 1.390 1.500 1.400 1.410 32,000 1.4063 -0.71%
2021-08-19 0 1.410 1.410 1.550 1.410 1.410 8,000 11,280 1.4100 1.410 1.410 1.550 1.410 1.410 8,000 1.4100 0.00%
2021-08-18 0 1.410 1.390 1.470 1.410 1.420 32,000 45,340 1.4169 1.410 1.390 1.470 1.410 1.420 32,000 1.4169 0.71%
2021-08-17 0 1.400 1.400 1.460 1.400 1.530 148,000 218,360 1.4754 1.400 1.400 1.460 1.400 1.530 148,000 1.4754 -6.67%
2021-08-16 0 1.500 1.400 1.500 1.440 1.520 54,000 81,360 1.5067 1.500 1.400 1.500 1.440 1.520 54,000 1.5067 7.14%
2021-08-13 0 1.400 1.320 1.500 1.270 1.360 534,000 680,240 1.2739 1.400 1.320 1.500 1.270 1.360 534,000 1.2739 0.72%
2021-08-12 0 1.390 1.350 1.500 - - 0 0 - 1.390 1.350 1.500 - - 0 - 0.00%
2021-08-11 0 1.390 1.370 1.400 1.360 1.500 366,000 505,420 1.3809 1.390 1.370 1.400 1.360 1.500 366,000 1.3809 6.11%
2021-08-10 0 1.310 1.250 1.300 1.310 1.310 32,000 41,920 1.3100 1.310 1.250 1.300 1.310 1.310 32,000 1.3100 0.00%
2021-08-09 0 1.310 1.300 1.310 1.250 1.350 154,000 204,880 1.3304 1.310 1.300 1.310 1.250 1.350 154,000 1.3304 -1.50%
2021-08-06 0 1.330 1.250 1.450 1.220 1.330 194,000 251,020 1.2939 1.330 1.250 1.450 1.220 1.330 194,000 1.2939 3.91%
2021-08-05 0 1.280 1.250 1.340 1.180 1.420 220,000 284,660 1.2939 1.280 1.250 1.340 1.180 1.420 220,000 1.2939 4.07%
2021-08-04 0 1.230 1.200 1.230 1.180 1.350 140,000 175,660 1.2547 1.230 1.200 1.230 1.180 1.350 140,000 1.2547 -3.15%
2021-08-03 0 1.270 1.220 1.270 1.270 1.550 106,000 144,300 1.3613 1.270 1.220 1.270 1.270 1.550 106,000 1.3613 2.42%
2021-08-02 0 1.240 1.200 1.330 1.120 1.380 204,000 251,200 1.2314 1.240 1.200 1.330 1.120 1.380 204,000 1.2314 -3.88%
2021-07-30 0 1.290 1.230 1.290 1.240 1.300 94,000 118,020 1.2555 1.290 1.230 1.290 1.240 1.300 94,000 1.2555 -3.01%
2021-07-29 0 1.330 1.230 1.400 1.330 1.380 40,000 54,220 1.3555 1.330 1.230 1.400 1.330 1.380 40,000 1.3555 8.13%
2021-07-28 0 1.230 1.140 1.230 1.070 1.230 258,000 295,440 1.1451 1.230 1.140 1.230 1.070 1.230 258,000 1.1451 4.24%
2021-07-27 0 1.180 1.180 1.250 1.150 1.380 302,000 383,160 1.2687 1.180 1.180 1.250 1.150 1.380 302,000 1.2687 -8.53%
2021-07-26 0 1.290 1.200 1.290 1.130 1.300 200,000 244,540 1.2227 1.290 1.200 1.290 1.130 1.300 200,000 1.2227 -2.27%
2021-07-23 0 1.320 1.300 1.310 1.310 1.410 58,000 79,120 1.3641 1.320 1.300 1.310 1.310 1.410 58,000 1.3641 -2.94%
2021-07-22 0 1.360 1.330 1.390 1.300 1.400 92,000 123,020 1.3372 1.360 1.330 1.390 1.300 1.400 92,000 1.3372 -4.23%
2021-07-21 0 1.420 1.300 1.420 - - 0 0 - 1.420 1.300 1.420 - - 0 - 0.00%
2021-07-20 0 1.420 1.420 1.500 1.130 1.430 220,000 292,280 1.3285 1.420 1.420 1.500 1.130 1.430 220,000 1.3285 0.00%
2021-07-19 0 1.420 1.290 1.500 1.240 1.420 52,000 66,320 1.2754 1.420 1.290 1.500 1.240 1.420 52,000 1.2754 -2.07%
2021-07-16 0 1.450 1.330 1.490 - - 0 0 - 1.450 1.330 1.490 - - 0 - -1.36%
2021-07-15 0 1.470 1.360 1.500 - - 0 0 - 1.470 1.360 1.500 - - 0 - -2.00%
2021-07-14 0 1.500 1.380 1.530 - - 0 0 - 1.500 1.380 1.530 - - 0 - -0.66%
2021-07-13 0 1.510 1.330 1.510 1.570 1.570 2,000 3,140 1.5700 1.510 1.330 1.510 1.570 1.570 2,000 1.5700 4.86%
2021-07-12 0 1.440 1.350 1.500 1.300 1.500 122,000 175,100 1.4352 1.440 1.350 1.500 1.300 1.500 122,000 1.4352 -0.69%
2021-07-09 0 1.450 1.300 1.450 1.290 1.550 120,000 168,460 1.4038 1.450 1.300 1.450 1.290 1.550 120,000 1.4038 3.57%
2021-07-08 0 1.400 1.370 1.470 1.320 1.530 94,000 134,340 1.4291 1.400 1.370 1.470 1.320 1.530 94,000 1.4291 0.72%
2021-07-07 0 1.390 1.310 1.390 1.390 1.400 60,000 83,780 1.3963 1.390 1.310 1.390 1.390 1.400 60,000 1.3963 -2.11%
2021-07-06 0 1.420 1.310 1.420 1.210 1.450 50,000 68,800 1.3760 1.420 1.310 1.420 1.210 1.450 50,000 1.3760 6.77%
2021-07-05 0 1.330 1.290 1.390 1.290 1.360 126,000 167,560 1.3298 1.330 1.290 1.390 1.290 1.360 126,000 1.3298 6.40%
2021-07-02 0 1.250 1.250 1.360 1.250 1.400 100,000 135,140 1.3514 1.250 1.250 1.360 1.250 1.400 100,000 1.3514 -8.09%
2021-06-30 0 1.360 1.300 1.440 1.360 1.470 106,000 148,640 1.4023 1.360 1.300 1.440 1.360 1.470 106,000 1.4023 -4.90%
2021-06-29 0 1.430 1.430 1.500 1.340 1.430 102,000 141,540 1.3876 1.430 1.430 1.500 1.340 1.430 102,000 1.3876 0.00%
2021-06-28 0 1.430 1.320 1.600 1.430 1.430 8,000 11,440 1.4300 1.430 1.320 1.600 1.430 1.430 8,000 1.4300 -0.69%
2021-06-25 0 1.440 1.350 1.460 1.450 1.490 28,000 41,440 1.4800 1.440 1.350 1.460 1.450 1.490 28,000 1.4800 -0.69%
2021-06-24 0 1.450 1.360 1.480 1.300 1.500 408,000 545,640 1.3374 1.450 1.360 1.480 1.300 1.500 408,000 1.3374 -3.33%
2021-06-23 0 1.500 1.400 1.530 1.360 1.500 608,000 847,740 1.3943 1.500 1.400 1.530 1.360 1.500 608,000 1.3943 0.00%
2021-06-22 0 1.500 1.460 1.550 1.500 1.500 6,000 9,000 1.5000 1.500 1.460 1.550 1.500 1.500 6,000 1.5000 -1.32%
2021-06-21 0 1.520 1.500 1.530 1.500 1.630 1,392,000 2,129,220 1.5296 1.520 1.500 1.530 1.500 1.630 1,392,000 1.5296 -3.18%
2021-06-18 0 1.570 1.570 1.580 1.520 1.650 638,000 980,780 1.5373 1.570 1.570 1.580 1.520 1.650 638,000 1.5373 -1.26%
2021-06-17 0 1.590 1.590 1.700 1.540 1.630 44,000 69,360 1.5764 1.590 1.590 1.700 1.540 1.630 44,000 1.5764 2.58%
2021-06-16 0 1.550 1.500 1.560 1.550 1.580 24,000 37,620 1.5675 1.550 1.500 1.560 1.550 1.580 24,000 1.5675 -1.90%
2021-06-15 0 1.580 1.580 1.590 1.580 1.660 56,000 90,600 1.6179 1.580 1.580 1.590 1.580 1.660 56,000 1.6179 0.64%
2021-06-11 0 1.570 1.450 1.580 1.440 1.570 552,000 812,460 1.4718 1.570 1.450 1.580 1.440 1.570 552,000 1.4718 7.53%
2021-06-10 0 1.460 1.420 1.460 1.400 1.480 178,000 259,480 1.4578 1.460 1.420 1.460 1.400 1.480 178,000 1.4578 -1.35%
2021-06-09 0 1.480 1.500 1.670 1.470 1.470 30,000 44,100 1.4700 1.480 1.500 1.670 1.470 1.470 30,000 1.4700 0.68%
2021-06-08 0 1.470 1.470 1.500 1.460 1.570 78,000 116,160 1.4892 1.470 1.470 1.500 1.460 1.570 78,000 1.4892 -3.92%
2021-06-07 0 1.530 1.410 1.530 1.420 1.590 22,000 34,040 1.5473 1.530 1.410 1.530 1.420 1.590 22,000 1.5473 -1.29%
2021-06-04 0 1.550 1.550 1.620 1.450 1.630 102,000 157,660 1.5457 1.550 1.550 1.620 1.450 1.630 102,000 1.5457 1.31%
2021-06-03 0 1.530 1.510 1.570 1.500 1.600 124,000 191,740 1.5463 1.530 1.510 1.570 1.500 1.600 124,000 1.5463 -1.92%
2021-06-02 0 1.560 1.530 1.550 1.490 1.620 180,000 279,720 1.5540 1.560 1.530 1.550 1.490 1.620 180,000 1.5540 1.30%
2021-06-01 0 1.540 1.530 1.550 1.490 1.700 354,000 546,940 1.5450 1.540 1.530 1.550 1.490 1.700 354,000 1.5450 -6.67%
2021-05-31 0 1.650 1.650 1.700 1.590 1.650 152,000 247,920 1.6311 1.650 1.650 1.700 1.590 1.650 152,000 1.6311 3.12%
2021-05-28 0 1.600 1.500 1.630 1.460 1.600 78,000 118,620 1.5208 1.600 1.500 1.630 1.460 1.600 78,000 1.5208 -1.84%
2021-05-27 0 1.630 1.450 1.710 - - 0 0 - 1.630 1.450 1.710 - - 0 - 0.00%
2021-05-26 0 1.630 1.630 1.700 1.630 1.710 148,000 248,380 1.6782 1.630 1.630 1.700 1.630 1.710 148,000 1.6782 0.00%
2021-05-25 0 1.630 1.630 1.710 1.550 1.690 78,000 124,740 1.5992 1.630 1.630 1.710 1.550 1.690 78,000 1.5992 5.16%
2021-05-24 0 1.550 1.540 1.550 1.500 1.550 380,000 582,900 1.5339 1.550 1.540 1.550 1.500 1.550 380,000 1.5339 4.73%
2021-05-21 0 1.480 1.480 1.520 1.480 1.570 240,000 362,020 1.5084 1.480 1.480 1.520 1.480 1.570 240,000 1.5084 -1.99%
2021-05-20 0 1.510 1.470 1.510 1.440 1.530 162,000 237,200 1.4642 1.510 1.470 1.510 1.440 1.530 162,000 1.4642 4.14%
2021-05-18 0 1.450 1.450 1.490 1.350 1.540 902,000 1,325,160 1.4691 1.450 1.450 1.490 1.350 1.540 902,000 1.4691 9.02%
2021-05-17 0 1.330 1.300 1.320 1.280 1.330 184,000 237,200 1.2891 1.330 1.300 1.320 1.280 1.330 184,000 1.2891 3.91%
2021-05-14 0 1.280 1.270 1.300 1.240 1.280 42,000 52,960 1.2610 1.280 1.270 1.300 1.240 1.280 42,000 1.2610 4.07%
2021-05-13 0 1.230 1.220 1.320 1.220 1.270 88,000 108,580 1.2339 1.230 1.220 1.320 1.220 1.270 88,000 1.2339 -4.65%
2021-05-12 0 1.290 1.240 1.350 1.230 1.290 246,000 306,660 1.2466 1.290 1.240 1.350 1.230 1.290 246,000 1.2466 3.20%
2021-05-11 0 1.250 1.250 1.260 1.200 1.330 666,000 828,780 1.2444 1.250 1.250 1.260 1.200 1.330 666,000 1.2444 -6.02%
2021-05-10 0 1.330 1.320 1.330 1.270 1.500 1,052,000 1,396,180 1.3272 1.330 1.320 1.330 1.270 1.500 1,052,000 1.3272 -11.33%
2021-05-07 0 1.500 1.500 1.580 1.500 1.600 582,000 915,140 1.5724 1.500 1.500 1.580 1.500 1.600 582,000 1.5724 -3.23%
2021-05-06 0 1.550 1.550 1.600 1.460 1.550 448,000 670,940 1.4976 1.550 1.550 1.600 1.460 1.550 448,000 1.4976 1.31%
2021-05-05 0 1.530 1.530 1.570 1.520 1.580 14,000 21,960 1.5686 1.530 1.530 1.570 1.520 1.580 14,000 1.5686 -3.77%
2021-05-04 0 1.590 1.590 1.620 1.560 1.630 330,000 530,040 1.6062 1.590 1.590 1.620 1.560 1.630 330,000 1.6062 -0.62%
2021-05-03 0 1.600 1.600 1.610 1.560 1.720 23,698,000 41,626,700 1.7565 1.600 1.600 1.610 1.560 1.720 23,698,000 1.7565 0.00%
2021-04-30 0 1.600 1.600 1.630 1.520 1.700 1,956,000 3,105,420 1.5876 1.600 1.600 1.630 1.520 1.700 1,956,000 1.5876 -9.09%
2021-04-29 0 1.760 1.680 1.760 1.680 1.850 898,000 1,587,720 1.7681 1.760 1.680 1.760 1.680 1.850 898,000 1.7681 0.00%
2021-04-28 0 1.760 1.760 1.850 1.760 1.970 922,000 1,717,400 1.8627 1.760 1.760 1.850 1.760 1.970 922,000 1.8627 -11.56%
2021-04-27 0 1.990 1.910 2.000 1.840 1.990 1,482,000 2,801,080 1.8901 1.990 1.910 2.000 1.840 1.990 1,482,000 1.8901 0.00%
2021-04-26 0 1.990 1.980 2.030 1.900 2.330 1,974,000 4,015,300 2.0341 1.990 1.980 2.030 1.900 2.330 1,974,000 2.0341 -14.59%
2021-04-23 0 2.330 2.260 2.330 2.140 2.400 116,000 264,880 2.2834 2.330 2.260 2.330 2.140 2.400 116,000 2.2834 -2.10%
2021-04-22 0 2.380 2.400 2.420 2.340 2.440 386,000 926,280 2.3997 2.380 2.400 2.420 2.340 2.440 386,000 2.3997 -1.24%
2021-04-21 0 2.410 2.420 2.430 2.340 2.480 330,000 795,440 2.4104 2.410 2.420 2.430 2.340 2.480 330,000 2.4104 0.42%
2021-04-20 0 2.400 2.400 2.430 2.320 2.450 758,000 1,800,580 2.3754 2.400 2.400 2.430 2.320 2.450 758,000 2.3754 -2.04%
2021-04-19 0 2.450 2.400 2.450 2.350 2.500 748,000 1,806,460 2.4151 2.450 2.400 2.450 2.350 2.500 748,000 2.4151 2.51%
2021-04-16 0 2.390 2.390 2.500 2.390 2.540 838,000 2,060,260 2.4585 2.390 2.390 2.500 2.390 2.540 838,000 2.4585 -4.40%
2021-04-15 0 2.500 2.480 2.560 2.470 2.570 356,000 900,040 2.5282 2.500 2.480 2.560 2.470 2.570 356,000 2.5282 2.46%
2021-04-14 0 2.440 2.440 2.490 2.400 2.710 2,902,000 7,379,880 2.5430 2.440 2.440 2.490 2.400 2.710 2,902,000 2.5430 -6.15%
2021-04-13 0 2.600 2.590 2.600 2.440 2.630 1,724,000 4,401,740 2.5532 2.600 2.590 2.600 2.440 2.630 1,724,000 2.5532 0.00%
2021-04-12 0 2.600 2.560 2.620 2.540 2.630 470,000 1,208,380 2.5710 2.600 2.560 2.620 2.540 2.630 470,000 2.5710 -0.38%
2021-04-09 0 2.610 2.600 2.620 2.500 2.750 2,475,000 6,489,110 2.6219 2.610 2.600 2.620 2.500 2.750 2,475,000 2.6219 0.38%
2021-04-08 0 2.600 2.600 2.620 2.380 2.700 4,721,000 12,131,960 2.5698 2.600 2.600 2.620 2.380 2.700 4,721,000 2.5698 7.44%
2021-04-07 0 2.420 2.390 2.420 2.060 2.420 15,275,000 35,880,150 2.3489 2.420 2.390 2.420 2.060 2.420 15,275,000 2.3489 18.05%
2021-04-01 0 2.050 2.050 2.090 2.040 2.220 1,596,000 3,331,460 2.0874 2.050 2.050 2.090 2.040 2.220 1,596,000 2.0874 0.49%
2021-03-31 0 2.040 1.930 1.990 1.800 2.110 1,266,000 2,543,820 2.0093 2.040 1.930 1.990 1.800 2.110 1,266,000 2.0093 0.49%
2021-03-30 0 2.030 1.960 2.030 1.910 2.030 540,000 1,074,220 1.9893 2.030 1.960 2.030 1.910 2.030 540,000 1.9893 0.50%
2021-03-29 0 2.020 2.000 2.020 1.990 2.080 1,760,000 3,531,980 2.0068 2.020 2.000 2.020 1.990 2.080 1,760,000 2.0068 -1.46%
2021-03-26 0 2.050 2.050 2.060 1.880 2.130 1,154,000 2,353,440 2.0394 2.050 2.050 2.060 1.880 2.130 1,154,000 2.0394 -0.97%
2021-03-25 0 2.070 2.070 2.080 2.000 2.080 488,000 1,003,800 2.0570 2.070 2.070 2.080 2.000 2.080 488,000 2.0570 0.00%
2021-03-24 0 2.070 2.070 2.110 2.060 2.280 1,664,000 3,555,920 2.1370 2.070 2.070 2.110 2.060 2.280 1,664,000 2.1370 2.99%
2021-03-23 0 2.010 2.010 2.070 1.740 2.060 4,368,000 8,861,680 2.0288 2.010 2.010 2.070 1.740 2.060 4,368,000 2.0288 0.00%
2021-03-22 0 2.010 1.980 2.010 1.980 2.010 1,242,000 2,482,080 1.9985 2.010 1.980 2.010 1.980 2.010 1,242,000 1.9985 0.50%
2021-03-19 0 2.000 1.980 2.000 1.980 2.000 1,904,000 3,790,440 1.9908 2.000 1.980 2.000 1.980 2.000 1,904,000 1.9908 0.50%
2021-03-18 0 1.990 1.980 2.000 1.990 2.000 2,188,000 4,366,620 1.9957 1.990 1.980 2.000 1.990 2.000 2,188,000 1.9957 0.00%
2021-03-17 0 1.990 1.970 1.990 1.980 2.000 1,038,000 2,062,860 1.9873 1.990 1.970 1.990 1.980 2.000 1,038,000 1.9873 -0.50%
2021-03-16 0 2.000 1.980 2.000 1.980 2.000 1,410,000 2,800,260 1.9860 2.000 1.980 2.000 1.980 2.000 1,410,000 1.9860 0.50%
2021-03-15 0 1.990 1.980 1.990 1.970 1.990 2,904,000 5,763,300 1.9846 1.990 1.980 1.990 1.970 1.990 2,904,000 1.9846 0.51%
2021-03-12 0 1.980 1.960 1.980 1.910 1.990 2,976,000 5,897,440 1.9817 1.980 1.960 1.980 1.910 1.990 2,976,000 1.9817 0.00%
2021-03-11 0 1.980 1.960 1.980 1.950 2.000 1,756,000 3,475,340 1.9791 1.980 1.960 1.980 1.950 2.000 1,756,000 1.9791 2.59%
2021-03-10 0 1.930 1.930 1.950 1.910 1.980 7,598,000 14,898,180 1.9608 1.930 1.930 1.950 1.910 1.980 7,598,000 1.9608 -2.53%
2021-03-09 0 1.980 1.910 1.980 1.980 1.980 130,000 257,400 1.9800 1.980 1.910 1.980 1.980 1.980 130,000 1.9800 -0.50%
2021-03-08 0 1.990 1.910 1.990 1.860 2.000 1,188,000 2,267,340 1.9085 1.990 1.910 1.990 1.860 2.000 1,188,000 1.9085 4.19%
2021-03-05 0 1.910 1.880 1.910 1.870 1.920 388,000 733,300 1.8899 1.910 1.880 1.910 1.870 1.920 388,000 1.8899 1.06%
2021-03-04 0 1.890 1.890 1.940 1.890 1.930 500,000 952,600 1.9052 1.890 1.890 1.940 1.890 1.930 500,000 1.9052 -3.08%
2021-03-03 0 1.950 1.920 1.950 1.890 1.990 1,980,000 3,842,820 1.9408 1.950 1.920 1.950 1.890 1.990 1,980,000 1.9408 2.63%
2021-03-02 0 1.900 1.880 1.930 1.900 1.960 336,000 649,960 1.9344 1.900 1.880 1.930 1.900 1.960 336,000 1.9344 -2.06%
2021-03-01 0 1.940 1.910 1.940 1.820 1.960 3,194,000 6,127,440 1.9184 1.940 1.910 1.940 1.820 1.960 3,194,000 1.9184 1.57%
2021-02-26 0 1.910 1.900 1.910 1.820 2.000 2,620,000 4,947,720 1.8884 1.910 1.900 1.910 1.820 2.000 2,620,000 1.8884 4.95%
2021-02-25 0 1.820 1.790 1.820 1.770 1.880 1,060,000 1,923,220 1.8144 1.820 1.790 1.820 1.770 1.880 1,060,000 1.8144 -0.55%
2021-02-24 0 1.830 1.760 1.830 1.800 1.850 432,000 796,640 1.8441 1.830 1.760 1.830 1.800 1.850 432,000 1.8441 -1.08%
2021-02-23 0 1.850 1.840 1.880 1.790 1.910 1,618,000 2,990,180 1.8481 1.850 1.840 1.880 1.790 1.910 1,618,000 1.8481 0.00%
2021-02-22 0 1.850 1.810 1.850 1.700 1.850 1,026,000 1,827,800 1.7815 1.850 1.810 1.850 1.700 1.850 1,026,000 1.7815 3.93%
2021-02-19 0 1.780 1.760 1.780 1.760 1.880 1,050,000 1,909,000 1.8181 1.780 1.760 1.780 1.760 1.880 1,050,000 1.8181 -2.20%
2021-02-18 0 1.820 1.820 1.870 1.820 2.020 2,520,000 4,917,120 1.9512 1.820 1.820 1.870 1.820 2.020 2,520,000 1.9512 -8.08%
2021-02-17 0 1.980 1.940 1.990 1.700 2.050 22,864,000 43,667,180 1.9099 1.980 1.940 1.990 1.700 2.050 22,864,000 1.9099 24.53%
2021-02-16 0 1.590 1.590 1.650 1.550 2.050 14,648,000 23,179,280 1.5824 1.590 1.590 1.650 1.550 2.050 14,648,000 1.5824 -1.24%
2021-02-11 0 1.610 1.610 - 1.370 1.520 26,000 37,700 1.4500 1.610 1.610 - 1.370 1.520 26,000 1.4500 17.52%
2021-02-10 0 1.370 1.240 1.370 1.230 1.400 168,000 212,680 1.2660 1.370 1.240 1.370 1.230 1.400 168,000 1.2660 9.60%
2021-02-09 0 1.250 1.220 1.300 1.210 1.250 318,000 397,260 1.2492 1.250 1.220 1.300 1.210 1.250 318,000 1.2492 3.31%
2021-02-08 0 1.210 1.210 1.380 1.210 1.210 6,000 7,260 1.2100 1.210 1.210 1.380 1.210 1.210 6,000 1.2100 0.00%
2021-02-05 0 1.210 1.210 1.250 1.050 1.500 17,744,000 19,941,860 1.1239 1.210 1.210 1.250 1.050 1.500 17,744,000 1.1239 5.22%
2021-02-04 0 1.150 1.080 1.190 - - 0 0 - 1.150 1.080 1.190 - - 0 - 0.00%
2021-02-03 0 1.150 1.050 1.200 1.150 1.160 20,000 23,040 1.1520 1.150 1.050 1.200 1.150 1.160 20,000 1.1520 0.00%
2021-02-02 0 1.150 1.030 1.200 1.150 1.150 6,000 6,900 1.1500 1.150 1.030 1.200 1.150 1.150 6,000 1.1500 0.00%
2021-02-01 0 1.150 1.000 1.150 1.050 1.150 140,000 147,200 1.0514 1.150 1.000 1.150 1.050 1.150 140,000 1.0514 9.52%
2021-01-29 0 1.050 1.030 1.200 - - 0 0 - 1.050 1.030 1.200 - - 0 - 0.00%
2021-01-28 0 1.050 1.050 1.100 1.050 1.050 14,000 14,700 1.0500 1.050 1.050 1.100 1.050 1.050 14,000 1.0500 0.00%
2021-01-27 0 1.050 1.050 1.120 1.040 1.070 6,000 6,360 1.0600 1.050 1.050 1.120 1.040 1.070 6,000 1.0600 0.00%
2021-01-26 0 1.050 1.050 1.100 1.020 1.080 70,000 73,440 1.0491 1.050 1.050 1.100 1.020 1.080 70,000 1.0491 -11.76%
2021-01-25 0 1.190 1.040 1.190 - - 0 0 - 1.190 1.040 1.190 - - 0 - -0.83%
2021-01-22 0 1.200 1.200 1.250 - - 0 0 - 1.200 1.200 1.250 - - 0 - 9.09%
2021-01-21 0 1.100 1.060 1.150 1.030 1.160 938,000 970,600 1.0348 1.100 1.060 1.150 1.030 1.160 938,000 1.0348 -5.17%
2021-01-20 0 1.160 1.050 1.160 1.080 1.240 38,000 44,200 1.1632 1.160 1.050 1.160 1.080 1.240 38,000 1.1632 -6.45%
2021-01-19 0 1.240 - 1.240 - - 0 0 - 1.240 - 1.240 - - 0 - -0.80%
2021-01-18 0 1.250 1.010 1.250 1.260 1.280 1,110,000 1,420,460 1.2797 1.250 1.010 1.250 1.260 1.280 1,110,000 1.2797 13.64%
2021-01-15 0 1.100 1.000 1.100 1.090 1.100 13,800,000 15,179,540 1.1000 1.100 1.000 1.100 1.090 1.100 13,800,000 1.1000 4.76%
2021-01-14 0 1.050 1.000 1.100 - - 0 0 - 1.050 1.000 1.100 - - 0 - 0.00%
2021-01-13 0 1.050 1.000 1.100 - - 0 0 - 1.050 1.000 1.100 - - 0 - 0.00%
2021-01-12 0 1.050 1.000 1.100 - - 0 0 - 1.050 1.000 1.100 - - 0 - 0.00%
2021-01-11 0 1.050 1.000 1.090 0.950 1.050 16,000 16,000 1.0000 1.050 1.000 1.090 0.950 1.050 16,000 1.0000 -4.55%
2021-01-08 0 1.100 0.990 1.100 0.920 1.100 6,000 6,140 1.0233 1.100 0.990 1.100 0.920 1.100 6,000 1.0233 4.76%
2021-01-07 0 1.050 0.990 1.100 1.050 1.050 34,000 35,700 1.0500 1.050 0.990 1.100 1.050 1.050 34,000 1.0500 -4.55%
2021-01-06 0 1.100 0.960 1.120 - - 0 0 - 1.100 0.960 1.120 - - 0 - 0.00%
2021-01-05 0 1.100 1.000 1.100 - - 0 0 - 1.100 1.000 1.100 - - 0 - -1.79%
2021-01-04 0 1.120 1.010 1.120 - - 0 0 - 1.120 1.010 1.120 - - 0 - 0.00%
2020-12-31 0 1.120 1.000 1.200 - - 0 0 - 1.120 1.000 1.200 - - 0 - 0.00%
2020-12-30 0 1.120 1.010 1.200 - - 0 0 - 1.120 1.010 1.200 - - 0 - 0.00%
2020-12-29 0 1.120 1.010 1.190 - - 0 0 - 1.120 1.010 1.190 - - 0 - 0.00%
2020-12-28 0 1.120 1.000 1.120 - - 0 0 - 1.120 1.000 1.120 - - 0 - -0.88%
2020-12-24 0 1.130 1.030 1.170 - - 0 0 - 1.130 1.030 1.170 - - 0 - 0.00%
2020-12-23 0 1.130 1.050 1.130 - - 0 0 - 1.130 1.050 1.130 - - 0 - -3.42%
2020-12-22 0 1.170 1.020 1.170 - - 0 0 - 1.170 1.020 1.170 - - 0 - -2.50%
2020-12-21 0 1.200 1.010 1.200 1.200 1.200 2,000 2,400 1.2000 1.200 1.010 1.200 1.200 1.200 2,000 1.2000 8.11%
2020-12-18 0 1.110 1.020 1.150 - - 0 0 - 1.110 1.020 1.150 - - 0 - 0.00%
2020-12-17 0 1.110 1.020 1.110 - - 0 0 - 1.110 1.020 1.110 - - 0 - 0.00%
2020-12-16 0 1.110 1.020 1.110 - - 0 0 - 1.110 1.020 1.110 - - 0 - 0.00%
2020-12-15 0 1.110 1.030 1.110 - - 0 0 - 1.110 1.030 1.110 - - 0 - 0.00%
2020-12-14 0 1.110 1.010 1.110 - - 0 0 - 1.110 1.010 1.110 - - 0 - 0.00%
2020-12-11 0 1.110 1.010 1.110 1.010 1.110 50,000 52,260 1.0452 1.110 1.010 1.110 1.010 1.110 50,000 1.0452 0.00%
2020-12-10 0 1.110 1.000 1.110 1.110 1.110 6,000 6,660 1.1100 1.110 1.000 1.110 1.110 1.110 6,000 1.1100 -3.48%
2020-12-09 0 1.150 1.070 1.150 - - 0 0 - 1.150 1.070 1.150 - - 0 - 0.00%
2020-12-08 0 1.150 1.030 1.150 - - 0 0 - 1.150 1.030 1.150 - - 0 - 0.00%
2020-12-07 0 1.150 1.030 1.150 - - 0 0 - 1.150 1.030 1.150 - - 0 - 0.00%
2020-12-04 0 1.150 1.060 1.150 - - 0 0 - 1.150 1.060 1.150 - - 0 - 0.00%
2020-12-03 0 1.150 1.060 1.150 - - 0 0 - 1.150 1.060 1.150 - - 0 - 0.00%
2020-12-02 0 1.150 1.080 1.150 - - 0 0 - 1.150 1.080 1.150 - - 0 - 0.00%
2020-12-01 0 1.150 1.050 1.150 1.150 1.150 2,000 2,300 1.1500 1.150 1.050 1.150 1.150 1.150 2,000 1.1500 4.55%
2020-11-30 0 1.100 1.060 1.110 1.100 1.100 22,000 24,200 1.1000 1.100 1.060 1.110 1.100 1.100 22,000 1.1000 -4.35%
2020-11-27 0 1.150 1.100 1.150 - - 0 0 - 1.150 1.100 1.150 - - 0 - 0.00%
2020-11-26 0 1.150 1.110 1.150 1.090 1.170 7,006,000 8,156,540 1.1642 1.150 1.110 1.150 1.090 1.170 7,006,000 1.1642 -2.54%
2020-11-25 0 1.180 1.050 1.190 1.040 1.180 10,000 11,060 1.1060 1.180 1.050 1.190 1.040 1.180 10,000 1.1060 3.51%
2020-11-24 0 1.140 1.040 1.150 1.100 1.140 6,000 6,700 1.1167 1.140 1.040 1.150 1.100 1.140 6,000 1.1167 -2.56%
2020-11-23 0 1.170 1.100 1.170 - - 0 0 - 1.170 1.100 1.170 - - 0 - -0.85%
2020-11-20 0 1.180 1.100 1.180 1.100 1.180 6,000 6,760 1.1267 1.180 1.100 1.180 1.100 1.180 6,000 1.1267 0.00%
2020-11-19 0 1.180 1.100 1.200 - - 0 0 - 1.180 1.100 1.200 - - 0 - 0.00%
2020-11-18 0 1.180 1.100 1.180 1.100 1.180 66,000 73,180 1.1088 1.180 1.100 1.180 1.100 1.180 66,000 1.1088 2.61%
2020-11-17 0 1.150 1.080 1.200 1.150 1.150 38,000 43,700 1.1500 1.150 1.080 1.200 1.150 1.150 38,000 1.1500 0.00%
2020-11-16 0 1.150 1.050 1.200 - - 0 0 - 1.150 1.050 1.200 - - 0 - 0.00%
2020-11-13 0 1.150 1.020 1.150 1.020 1.150 48,000 52,740 1.0988 1.150 1.020 1.150 1.020 1.150 48,000 1.0988 0.00%
2020-11-12 0 1.150 1.000 1.100 1.090 1.150 76,000 84,620 1.1134 1.150 1.000 1.100 1.090 1.150 76,000 1.1134 0.00%
2020-11-11 0 1.150 1.050 1.100 1.080 1.170 84,000 93,380 1.1117 1.150 1.050 1.100 1.080 1.170 84,000 1.1117 -9.45%
2020-11-10 0 1.270 1.070 1.210 1.060 1.270 13,250,000 14,577,740 1.1002 1.270 1.070 1.210 1.060 1.270 13,250,000 1.1002 0.00%
2020-11-09 0 1.270 1.130 1.280 - - 0 0 - 1.270 1.130 1.280 - - 0 - 0.00%
2020-11-06 0 1.270 1.150 1.270 - - 0 0 - 1.270 1.150 1.270 - - 0 - -0.78%
2020-11-05 0 1.280 1.180 1.280 - - 0 0 - 1.280 1.180 1.280 - - 0 - 0.00%
2020-11-04 0 1.280 1.180 1.280 - - 0 0 - 1.280 1.180 1.280 - - 0 - 0.00%
2020-11-03 0 1.280 1.180 1.280 - - 0 0 - 1.280 1.180 1.280 - - 0 - 0.00%
2020-11-02 0 1.280 1.180 1.280 - - 0 0 - 1.280 1.180 1.280 - - 0 - 0.00%
2020-10-30 0 1.280 1.180 1.400 - - 0 0 - 1.280 1.180 1.400 - - 0 - 0.00%
2020-10-29 0 1.280 1.180 1.280 - - 0 0 - 1.280 1.180 1.280 - - 0 - 0.00%
2020-10-28 0 1.280 1.180 1.350 - - 0 0 - 1.280 1.180 1.350 - - 0 - 0.00%
2020-10-27 0 1.280 1.180 1.280 - - 0 0 - 1.280 1.180 1.280 - - 0 - 0.00%
2020-10-23 0 1.280 1.210 1.280 - - 0 0 - 1.280 1.210 1.280 - - 0 - 0.00%
2020-10-22 0 1.280 1.280 1.310 1.200 1.200 4,000 4,800 1.2000 1.280 1.280 1.310 1.200 1.200 4,000 1.2000 -3.03%
2020-10-21 0 1.320 1.180 1.320 - - 0 0 - 1.320 1.180 1.320 - - 0 - 0.00%
2020-10-20 0 1.320 1.180 1.320 - - 0 0 - 1.320 1.180 1.320 - - 0 - -0.75%
2020-10-19 0 1.330 1.180 1.340 - - 0 0 - 1.330 1.180 1.340 - - 0 - 0.00%
2020-10-16 0 1.330 1.180 1.330 - - 0 0 - 1.330 1.180 1.330 - - 0 - -0.75%
2020-10-15 0 1.340 1.180 1.340 - - 0 0 - 1.340 1.180 1.340 - - 0 - -1.47%
2020-10-14 0 1.360 1.160 1.390 - - 0 0 - 1.360 1.160 1.390 - - 0 - 0.00%
2020-10-12 0 1.360 1.160 1.380 1.360 1.360 2,000 2,720 1.3600 1.360 1.160 1.380 1.360 1.360 2,000 1.3600 11.48%
2020-10-09 0 1.220 1.160 1.380 - - 0 0 - 1.220 1.160 1.380 - - 0 - 0.00%
2020-10-08 0 1.220 1.170 1.270 1.150 1.240 16,000 18,940 1.1838 1.220 1.170 1.270 1.150 1.240 16,000 1.1838 -6.15%
2020-10-07 0 1.300 1.160 1.300 - - 0 0 - 1.300 1.160 1.300 - - 0 - 0.00%
2020-10-06 0 1.300 1.160 1.400 - - 0 0 - 1.300 1.160 1.400 - - 0 - 0.00%
2020-10-05 0 1.300 1.160 1.400 - - 0 0 - 1.300 1.160 1.400 - - 0 - 0.00%
2020-09-30 0 1.300 1.160 1.400 - - 0 0 - 1.300 1.160 1.400 - - 0 - 0.00%
2020-09-29 0 1.300 1.150 1.300 - - 0 0 - 1.300 1.150 1.300 - - 0 - 0.00%
2020-09-28 0 1.300 1.160 1.300 - - 0 0 - 1.300 1.160 1.300 - - 0 - 0.00%
2020-09-25 0 1.300 1.200 1.300 - - 0 0 - 1.300 1.200 1.300 - - 0 - -5.80%
2020-09-24 0 1.380 1.160 1.390 - - 0 0 - 1.380 1.160 1.390 - - 0 - 0.00%
2020-09-23 0 1.380 1.180 1.400 1.350 1.380 4,000 5,460 1.3650 1.380 1.180 1.400 1.350 1.380 4,000 1.3650 10.40%
2020-09-22 0 1.250 1.180 1.250 - - 0 0 - 1.250 1.180 1.250 - - 0 - -6.72%
2020-09-21 0 1.340 1.220 1.340 - - 0 0 - 1.340 1.220 1.340 - - 0 - -2.90%
2020-09-18 0 1.380 1.220 1.410 - - 0 0 - 1.380 1.220 1.410 - - 0 - 0.00%
2020-09-17 0 1.380 1.380 - - - 0 0 - 1.380 1.380 - - - 0 - 10.40%
2020-09-16 0 1.250 1.100 1.250 - - 0 0 - 1.250 1.100 1.250 - - 0 - -3.85%
2020-09-15 0 1.300 1.130 1.300 - - 0 0 - 1.300 1.130 1.300 - - 0 - -2.26%
2020-09-14 0 1.330 1.330 1.400 - - 0 0 - 1.330 1.330 1.400 - - 0 - 6.40%
2020-09-11 0 1.250 1.160 1.250 1.240 1.250 4,000 4,980 1.2450 1.250 1.160 1.250 1.240 1.250 4,000 1.2450 0.81%
2020-09-10 0 1.240 1.220 1.250 1.230 1.250 16,000 19,840 1.2400 1.240 1.220 1.250 1.230 1.250 16,000 1.2400 0.81%
2020-09-09 0 1.230 1.210 1.230 1.150 1.230 6,000 7,060 1.1767 1.230 1.210 1.230 1.150 1.230 6,000 1.1767 0.82%
2020-09-08 0 1.220 1.200 1.250 1.220 1.250 4,000 4,940 1.2350 1.220 1.200 1.250 1.220 1.250 4,000 1.2350 -2.40%
2020-09-07 0 1.250 1.210 1.240 1.250 1.250 10,000 12,500 1.2500 1.250 1.210 1.240 1.250 1.250 10,000 1.2500 -0.79%
2020-09-04 0 1.260 1.220 1.280 1.260 1.260 2,000 2,520 1.2600 1.260 1.220 1.280 1.260 1.260 2,000 1.2600 -2.33%
2020-09-03 0 1.290 1.230 1.290 1.280 1.300 8,000 10,360 1.2950 1.290 1.230 1.290 1.280 1.300 8,000 1.2950 0.78%
2020-09-02 0 1.280 1.190 1.270 1.200 1.280 4,000 4,960 1.2400 1.280 1.190 1.270 1.200 1.280 4,000 1.2400 -1.54%
2020-09-01 0 1.300 1.200 1.300 1.200 1.300 58,000 70,100 1.2086 1.300 1.200 1.300 1.200 1.300 58,000 1.2086 1.56%
2020-08-31 0 1.280 1.250 1.280 1.290 1.290 10,000 12,900 1.2900 1.280 1.250 1.280 1.290 1.290 10,000 1.2900 0.79%
2020-08-28 0 1.270 1.240 1.270 - - 0 0 - 1.270 1.240 1.270 - - 0 - -0.78%
2020-08-27 0 1.280 1.280 1.300 1.220 1.220 40,000 48,800 1.2200 1.280 1.280 1.300 1.220 1.220 40,000 1.2200 2.40%
2020-08-26 0 1.250 1.220 1.250 1.250 1.260 44,000 55,020 1.2505 1.250 1.220 1.250 1.250 1.260 44,000 1.2505 -3.85%
2020-08-25 0 1.300 1.250 1.300 1.300 1.300 2,000 2,600 1.3000 1.300 1.250 1.300 1.300 1.300 2,000 1.3000 0.00%
2020-08-24 0 1.300 1.250 1.350 - - 0 0 - 1.300 1.250 1.350 - - 0 - 0.00%
2020-08-21 0 1.300 1.280 1.300 1.300 1.300 2,000 2,600 1.3000 1.300 1.280 1.300 1.300 1.300 2,000 1.3000 -2.26%
2020-08-20 0 1.330 1.320 1.330 1.330 1.330 10,000 13,300 1.3300 1.330 1.320 1.330 1.330 1.330 10,000 1.3300 -8.90%
2020-08-19 0 1.460 1.300 1.460 - - 0 0 - 1.460 1.300 1.460 - - 0 - 0.00%
2020-08-18 0 1.460 1.290 1.460 1.270 1.480 98,000 129,420 1.3206 1.460 1.290 1.460 1.270 1.480 98,000 1.3206 12.31%
2020-08-17 0 1.300 1.250 1.360 1.300 1.300 40,000 52,000 1.3000 1.300 1.250 1.360 1.300 1.300 40,000 1.3000 -3.70%
2020-08-14 0 1.350 1.200 1.380 - - 0 0 - 1.350 1.200 1.380 - - 0 - 0.00%
2020-08-13 0 1.350 1.300 1.390 1.350 1.390 12,000 16,280 1.3567 1.350 1.300 1.390 1.350 1.390 12,000 1.3567 3.85%
2020-08-12 0 1.300 1.280 1.300 - - 0 0 - 1.300 1.280 1.300 - - 0 - 0.00%
2020-08-11 0 1.300 1.280 1.380 1.300 1.300 10,000 13,000 1.3000 1.300 1.280 1.380 1.300 1.300 10,000 1.3000 -5.80%
2020-08-10 0 1.380 1.280 1.380 - - 0 0 - 1.380 1.280 1.380 - - 0 - -6.76%
2020-08-07 0 1.480 1.480 1.500 1.330 1.330 12,000 15,960 1.3300 1.480 1.480 1.500 1.330 1.330 12,000 1.3300 9.63%
2020-08-06 0 1.350 1.280 1.350 1.300 1.350 22,000 28,700 1.3045 1.350 1.280 1.350 1.300 1.350 22,000 1.3045 0.00%
2020-08-05 0 1.350 1.320 1.350 1.350 1.350 20,000 27,000 1.3500 1.350 1.320 1.350 1.350 1.350 20,000 1.3500 -0.74%
2020-08-04 0 1.360 1.300 1.370 1.290 1.360 60,000 78,620 1.3103 1.360 1.300 1.370 1.290 1.360 60,000 1.3103 0.74%
2020-08-03 0 1.350 1.310 1.390 1.250 1.400 58,000 74,460 1.2838 1.350 1.310 1.390 1.250 1.400 58,000 1.2838 -1.46%
2020-07-31 0 1.370 1.250 1.370 - - 0 0 - 1.370 1.250 1.370 - - 0 - 0.00%
2020-07-30 0 1.370 1.290 1.370 1.310 1.370 202,000 264,740 1.3106 1.370 1.290 1.370 1.310 1.370 202,000 1.3106 3.01%
2020-07-29 0 1.330 1.220 1.370 - - 0 0 - 1.330 1.220 1.370 - - 0 - 0.00%
2020-07-28 0 1.330 1.250 1.330 1.190 1.330 340,000 425,880 1.2526 1.330 1.250 1.330 1.190 1.330 340,000 1.2526 2.31%
2020-07-27 0 1.300 1.210 1.300 1.300 1.400 70,000 92,000 1.3143 1.300 1.210 1.300 1.300 1.400 70,000 1.3143 -7.14%
2020-07-24 0 1.400 1.340 1.410 1.400 1.490 24,000 34,860 1.4525 1.400 1.340 1.410 1.400 1.490 24,000 1.4525 -11.95%
2020-07-23 0 1.590 1.350 1.590 - - 0 0 - 1.590 1.350 1.590 - - 0 - -0.62%
2020-07-22 0 1.600 1.410 - - - 0 0 - 1.600 1.410 - - - 0 - 0.00%
2020-07-21 0 1.600 1.410 1.600 - - 0 0 - 1.600 1.410 1.600 - - 0 - 0.00%
2020-07-20 0 1.600 1.400 1.600 - - 0 0 - 1.600 1.400 1.600 - - 0 - -4.76%
2020-07-17 0 1.680 1.320 1.680 - - 0 0 - 1.680 1.320 1.680 - - 0 - 0.00%
2020-07-16 0 1.680 1.680 - - - 0 0 - 1.680 1.680 - - - 0 - 9.09%
2020-07-15 0 1.540 1.380 - - - 0 0 - 1.540 1.380 - - - 0 - 0.00%
2020-07-14 0 1.540 1.410 1.540 1.540 1.540 8,000 12,320 1.5400 1.540 1.410 1.540 1.540 1.540 8,000 1.5400 -2.53%
2020-07-13 0 1.580 1.460 1.580 1.620 1.620 206,000 333,720 1.6200 1.580 1.460 1.580 1.620 1.620 206,000 1.6200 -5.95%
2020-07-10 0 1.680 1.390 1.730 - - 0 0 - 1.680 1.390 1.730 - - 0 - 0.00%
2020-07-09 0 1.680 1.650 1.880 1.310 1.690 176,000 286,740 1.6292 1.680 1.650 1.880 1.310 1.690 176,000 1.6292 0.00%
2020-07-08 0 1.680 1.440 1.900 - - 0 0 - 1.680 1.440 1.900 - - 0 - 0.00%
2020-07-07 0 1.680 1.310 1.700 - - 0 0 - 1.680 1.310 1.700 - - 0 - 0.00%
2020-07-06 0 1.680 1.310 1.680 - - 0 0 - 1.680 1.310 1.680 - - 0 - 0.00%
2020-07-03 0 1.680 1.330 1.680 - - 0 0 - 1.680 1.330 1.680 - - 0 - -1.18%
2020-07-02 0 1.700 1.160 1.700 1.700 1.700 2,000 3,400 1.7000 1.700 1.160 1.700 1.700 1.700 2,000 1.7000 13.33%
2020-06-30 0 1.500 1.140 - - - 0 0 - 1.500 1.140 - - - 0 - 0.00%
2020-06-29 0 1.500 1.530 1.550 - - 0 0 - 1.500 1.530 1.550 - - 0 - 0.00%
2020-06-26 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 8.70%
2020-06-24 0 1.380 1.360 - - - 0 0 - 1.380 1.360 - - - 0 - 0.00%
2020-06-23 0 1.380 1.380 - 1.380 1.380 8,000 11,040 1.3800 1.380 1.380 - 1.380 1.380 8,000 1.3800 0.00%
2020-06-22 0 1.380 1.370 1.500 - - 0 0 - 1.380 1.370 1.500 - - 0 - 0.00%
2020-06-19 0 1.380 1.380 1.500 1.380 1.380 16,000 22,080 1.3800 1.380 1.380 1.500 1.380 1.380 16,000 1.3800 0.00%
2020-06-18 0 1.380 1.380 1.500 - - 0 0 - 1.380 1.380 1.500 - - 0 - 0.00%
2020-06-17 0 1.380 1.100 - - - 0 0 - 1.380 1.100 - - - 0 - 0.00%
2020-06-16 0 1.380 1.380 2.990 1.380 1.380 6,000 8,280 1.3800 1.380 1.380 2.990 1.380 1.380 6,000 1.3800 0.00%
2020-06-15 0 1.380 1.380 - - - 0 0 - 1.380 1.380 - - - 0 - 2.99%
2020-06-12 0 1.340 1.280 1.400 - - 0 0 - 1.340 1.280 1.400 - - 0 - 0.00%
2020-06-11 0 1.340 1.330 1.420 1.310 1.340 480,000 634,800 1.3225 1.340 1.330 1.420 1.310 1.340 480,000 1.3225 0.00%
2020-06-10 0 1.340 1.340 1.350 1.310 1.350 160,000 212,000 1.3250 1.340 1.340 1.350 1.310 1.350 160,000 1.3250 -0.74%
2020-06-09 0 1.350 1.330 - - - 0 0 - 1.350 1.330 - - - 0 - 0.00%
2020-06-08 0 1.350 1.350 1.500 - - 0 0 - 1.350 1.350 1.500 - - 0 - 0.00%
2020-06-05 0 1.350 1.340 1.450 - - 0 0 - 1.350 1.340 1.450 - - 0 - 0.00%
2020-06-04 0 1.350 1.350 1.500 - - 0 0 - 1.350 1.350 1.500 - - 0 - 0.00%
2020-06-03 0 1.350 1.350 1.390 1.330 1.350 24,000 32,040 1.3350 1.350 1.350 1.390 1.330 1.350 24,000 1.3350 1.50%
2020-06-02 0 1.330 1.310 1.330 1.330 1.400 22,000 30,100 1.3682 1.330 1.310 1.330 1.330 1.400 22,000 1.3682 -5.00%
2020-06-01 0 1.400 1.300 1.400 1.300 1.400 294,000 393,020 1.3368 1.400 1.300 1.400 1.300 1.400 294,000 1.3368 2.94%
2020-05-29 0 1.360 1.230 1.400 - - 0 0 - 1.360 1.230 1.400 - - 0 - -2.86%
2020-05-28 0 1.400 1.400 - - - 0 0 - 1.400 1.400 - - - 0 - 0.00%
2020-05-27 0 1.400 1.400 1.520 1.400 1.400 4,000 5,600 1.4000 1.400 1.400 1.520 1.400 1.400 4,000 1.4000 -0.71%
2020-05-26 0 1.410 1.410 1.500 - - 0 0 - 1.410 1.410 1.500 - - 0 - 4.44%
2020-05-25 0 1.350 1.350 - - - 0 0 - 1.350 1.350 - - - 0 - 0.00%
2020-05-22 0 1.350 1.350 - 1.350 1.410 18,000 24,900 1.3833 1.350 1.350 - 1.350 1.410 18,000 1.3833 -4.26%
2020-05-21 0 1.410 1.310 - 1.400 1.440 42,000 59,220 1.4100 1.410 1.310 - 1.400 1.440 42,000 1.4100 -2.08%
2020-05-20 0 1.440 1.440 - 1.440 1.440 2,000 2,880 1.4400 1.440 1.440 - 1.440 1.440 2,000 1.4400 0.00%
2020-05-19 0 1.440 1.410 - - - 0 0 - 1.440 1.410 - - - 0 - 0.00%
2020-05-18 0 1.440 1.440 1.550 1.440 1.440 4,000 5,760 1.4400 1.440 1.440 1.550 1.440 1.440 4,000 1.4400 -0.69%
2020-05-15 0 1.450 1.130 1.630 - - 0 0 - 1.450 1.130 1.630 - - 0 - 0.00%
2020-05-14 0 1.450 1.450 - - - 0 0 - 1.450 1.450 - - - 0 - 0.00%
2020-05-13 0 1.450 1.130 - - - 0 0 - 1.450 1.130 - - - 0 - 0.00%
2020-05-12 0 1.450 1.250 1.500 - - 0 0 - 1.450 1.250 1.500 - - 0 - 0.00%
2020-05-11 0 1.450 1.310 - - - 0 0 - 1.450 1.310 - - - 0 - 0.00%
2020-05-08 0 1.450 1.300 - 1.450 1.450 2,000 2,900 1.4500 1.450 1.300 - 1.450 1.450 2,000 1.4500 2.84%
2020-05-07 0 1.410 1.290 1.480 - - 0 0 - 1.410 1.290 1.480 - - 0 - 0.00%
2020-05-06 0 1.410 1.310 1.480 - - 0 0 - 1.410 1.310 1.480 - - 0 - 0.00%
2020-05-05 0 1.410 1.300 1.480 - - 0 0 - 1.410 1.300 1.480 - - 0 - 0.00%
2020-05-04 0 1.410 1.320 1.630 1.410 1.410 10,000 14,100 1.4100 1.410 1.320 1.630 1.410 1.410 10,000 1.4100 -1.40%
2020-04-29 0 1.430 1.310 - - - 0 0 - 1.430 1.310 - - - 0 - 0.00%
2020-04-28 0 1.430 1.320 1.500 1.430 1.480 4,000 5,820 1.4550 1.430 1.320 1.500 1.430 1.480 4,000 1.4550 -0.69%
2020-04-27 0 1.440 1.350 1.510 1.440 1.440 2,000 2,880 1.4400 1.440 1.350 1.510 1.440 1.440 2,000 1.4400 2.86%
2020-04-24 0 1.400 1.450 1.470 1.400 1.400 2,000 2,800 1.4000 1.400 1.450 1.470 1.400 1.400 2,000 1.4000 3.70%
2020-04-23 0 1.350 1.320 1.410 - - 0 0 - 1.350 1.320 1.410 - - 0 - 0.00%
2020-04-22 0 1.350 1.350 1.420 1.300 1.470 162,000 216,980 1.3394 1.350 1.350 1.420 1.300 1.470 162,000 1.3394 -7.53%
2020-04-21 0 1.460 1.230 1.470 - - 0 0 - 1.460 1.230 1.470 - - 0 - -0.68%
2020-04-20 0 1.470 1.230 - - - 0 0 - 1.470 1.230 - - - 0 - 0.00%
2020-04-17 0 1.470 1.260 - 1.470 1.470 32,000 47,040 1.4700 1.470 1.260 - 1.470 1.470 32,000 1.4700 0.00%
2020-04-16 0 1.470 1.250 1.490 - - 0 0 - 1.470 1.250 1.490 - - 0 - -1.34%
2020-04-15 0 1.490 1.260 - - - 0 0 - 1.490 1.260 - - - 0 - 0.00%
2020-04-14 0 1.490 1.270 - - - 0 0 - 1.490 1.270 - - - 0 - 0.00%
2020-04-09 0 1.490 1.140 1.630 - - 0 0 - 1.490 1.140 1.630 - - 0 - 0.00%
2020-04-08 0 1.490 1.350 1.500 - - 0 0 - 1.490 1.350 1.500 - - 0 - -0.67%
2020-04-07 0 1.500 1.460 1.660 1.430 1.500 42,000 62,420 1.4862 1.500 1.460 1.660 1.430 1.500 42,000 1.4862 5.63%
2020-04-06 0 1.420 1.320 1.420 1.250 1.470 620,000 822,980 1.3274 1.420 1.320 1.420 1.250 1.470 620,000 1.3274 -8.39%
2020-04-03 0 1.550 1.310 1.550 - - 0 0 - 1.550 1.310 1.550 - - 0 - 0.00%
2020-04-02 0 1.550 1.190 1.550 - - 0 0 - 1.550 1.190 1.550 - - 0 - 0.00%
2020-04-01 0 1.550 1.190 1.550 - - 0 0 - 1.550 1.190 1.550 - - 0 - 0.00%
2020-03-31 0 1.550 1.190 1.700 - - 0 0 - 1.550 1.190 1.700 - - 0 - 0.00%
2020-03-30 0 1.550 1.190 1.730 1.550 1.550 50,000 77,500 1.5500 1.550 1.190 1.730 1.550 1.550 50,000 1.5500 0.00%
2020-03-27 0 1.550 1.190 1.550 - - 0 0 - 1.550 1.190 1.550 - - 0 - 0.00%
2020-03-26 0 1.550 1.170 1.550 - - 0 0 - 1.550 1.170 1.550 - - 0 - 0.00%
2020-03-25 0 1.550 1.200 1.550 1.450 1.550 292,000 428,200 1.4664 1.550 1.200 1.550 1.450 1.550 292,000 1.4664 3.33%
2020-03-24 0 1.500 - 1.500 1.500 1.500 400,000 600,000 1.5000 1.500 - 1.500 1.500 1.500 400,000 1.5000 0.00%
2020-03-23 0 1.500 1.170 - - - 0 0 - 1.500 1.170 - - - 0 - 0.00%
2020-03-20 0 1.500 1.210 - 1.500 1.500 320,000 480,000 1.5000 1.500 1.210 - 1.500 1.500 320,000 1.5000 -3.23%
2020-03-19 0 1.550 1.550 - 1.550 1.600 300,000 468,300 1.5610 1.550 1.550 - 1.550 1.600 300,000 1.5610 -3.13%
2020-03-18 0 1.600 1.600 1.730 1.600 1.650 58,000 95,300 1.6431 1.600 1.600 1.730 1.600 1.650 58,000 1.6431 -5.88%
2020-03-17 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
2020-03-16 0 1.700 1.330 1.700 - - 0 0 - 1.700 1.330 1.700 - - 0 - 0.00%
2020-03-13 0 1.700 1.600 1.700 - - 0 0 - 1.700 1.600 1.700 - - 0 - 0.00%
2020-03-12 0 1.700 1.370 1.760 1.700 1.750 88,000 151,500 1.7216 1.700 1.370 1.760 1.700 1.750 88,000 1.7216 -2.86%
2020-03-11 0 1.750 1.500 1.750 1.750 1.750 40,000 70,000 1.7500 1.750 1.500 1.750 1.750 1.750 40,000 1.7500 2.94%
2020-03-10 0 1.700 1.700 - - - 0 0 - 1.700 1.700 - - - 0 - 13.33%
2020-03-09 0 1.500 1.370 - - - 0 0 - 1.500 1.370 - - - 0 - 0.00%
2020-03-06 0 1.500 1.500 1.600 1.300 1.500 304,000 410,160 1.3492 1.500 1.500 1.600 1.300 1.500 304,000 1.3492 -0.66%
2020-03-05 0 1.510 1.510 - 1.490 1.510 124,000 186,640 1.5052 1.510 1.510 - 1.490 1.510 124,000 1.5052 0.67%
2020-03-04 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 3.45%
2020-03-03 0 1.450 1.300 1.450 1.210 1.450 4,000 5,320 1.3300 1.450 1.300 1.450 1.210 1.450 4,000 1.3300 -3.33%
2020-03-02 0 1.500 1.400 1.500 - - 0 0 - 1.500 1.400 1.500 - - 0 - 0.00%
2020-02-28 0 1.500 1.500 1.550 1.380 1.500 42,000 60,760 1.4467 1.500 1.500 1.550 1.380 1.500 42,000 1.4467 0.00%
2020-02-27 0 1.500 1.220 1.550 1.500 1.500 18,000 27,000 1.5000 1.500 1.220 1.550 1.500 1.500 18,000 1.5000 0.00%
2020-02-26 0 1.500 1.210 1.500 - - 2,000 3,000 1.5000 1.500 1.210 1.500 - - 2,000 1.5000 0.00%
2020-02-25 0 1.500 1.210 1.780 - - 0 0 - 1.500 1.210 1.780 - - 0 - 0.00%
2020-02-24 0 1.500 1.500 1.800 - - 0 0 - 1.500 1.500 1.800 - - 0 - 0.00%
2020-02-21 0 1.500 1.500 1.700 1.500 1.510 280,000 420,220 1.5008 1.500 1.500 1.700 1.500 1.510 280,000 1.5008 -3.23%
2020-02-20 0 1.550 1.500 1.610 - - 0 0 - 1.550 1.500 1.610 - - 0 - 0.00%
2020-02-19 0 1.550 1.500 1.610 1.510 1.510 4,000 6,040 1.5100 1.550 1.500 1.610 1.510 1.510 4,000 1.5100 0.00%
2020-02-18 0 1.550 1.450 1.550 1.300 1.560 110,000 161,240 1.4658 1.550 1.450 1.550 1.300 1.560 110,000 1.4658 3.33%
2020-02-17 0 1.500 1.450 1.700 1.450 1.500 128,000 190,920 1.4916 1.500 1.450 1.700 1.450 1.500 128,000 1.4916 4.17%
2020-02-14 0 1.440 1.380 1.440 1.380 1.440 134,000 185,960 1.3878 1.440 1.380 1.440 1.380 1.440 134,000 1.3878 -3.36%
2020-02-13 0 1.490 1.320 1.520 1.490 1.490 4,000 5,960 1.4900 1.490 1.320 1.520 1.490 1.490 4,000 1.4900 -1.32%
2020-02-12 0 1.510 1.500 1.510 1.500 1.680 112,000 172,120 1.5368 1.510 1.500 1.510 1.500 1.680 112,000 1.5368 -17.03%
2020-02-11 0 1.820 1.500 1.820 - - 0 0 - 1.820 1.500 1.820 - - 0 - 0.00%
2020-02-10 0 1.820 1.500 1.820 - - 0 0 - 1.820 1.500 1.820 - - 0 - -0.55%
2020-02-07 0 1.830 1.500 1.830 - - 0 0 - 1.830 1.500 1.830 - - 0 - -1.08%
2020-02-06 0 1.850 1.500 1.850 - - 0 0 - 1.850 1.500 1.850 - - 0 - -1.07%
2020-02-05 0 1.870 1.500 1.880 - - 0 0 - 1.870 1.500 1.880 - - 0 - 0.00%
2020-02-04 0 1.870 1.440 1.880 - - 0 0 - 1.870 1.440 1.880 - - 0 - 0.00%
2020-02-03 0 1.870 1.460 1.880 - - 0 0 - 1.870 1.460 1.880 - - 0 - 0.00%
2020-01-31 0 1.870 1.450 1.870 - - 0 0 - 1.870 1.450 1.870 - - 0 - 0.00%
2020-01-30 0 1.870 1.380 1.890 - - 0 0 - 1.870 1.380 1.890 - - 0 - 0.00%
2020-01-29 0 1.870 1.510 1.880 - - 0 0 - 1.870 1.510 1.880 - - 0 - 0.00%
2020-01-24 0 1.870 1.510 1.870 - - 0 0 - 1.870 1.510 1.870 - - 0 - 0.00%
2020-01-23 0 1.870 1.440 1.870 - - 0 0 - 1.870 1.440 1.870 - - 0 - 0.00%
2020-01-22 0 1.870 1.600 1.870 1.440 1.870 52,000 88,140 1.6950 1.870 1.600 1.870 1.440 1.870 52,000 1.6950 0.54%
2020-01-21 0 1.860 1.460 1.860 - - 0 0 - 1.860 1.460 1.860 - - 0 - -1.06%
2020-01-20 0 1.880 1.480 1.880 1.880 1.880 60,000 112,800 1.8800 1.880 1.480 1.880 1.880 1.880 60,000 1.8800 -1.05%
2020-01-17 0 1.900 1.480 1.920 - - 0 0 - 1.900 1.480 1.920 - - 0 - 0.00%
2020-01-16 0 1.900 1.480 1.900 - - 0 0 - 1.900 1.480 1.900 - - 0 - 0.00%
2020-01-15 0 1.900 1.440 1.910 - - 0 0 - 1.900 1.440 1.910 - - 0 - 0.00%
2020-01-14 0 1.900 - 1.900 - - 300,000 567,000 1.8900 1.900 - 1.900 - - 300,000 1.8900 -1.04%
2020-01-13 0 1.920 - 1.920 1.930 1.930 40,000 77,200 1.9300 1.920 - 1.920 1.930 1.930 40,000 1.9300 -0.52%
2020-01-10 0 1.930 1.470 1.930 - - 300,000 600,000 2.0000 1.930 1.470 1.930 - - 300,000 2.0000 0.00%
2020-01-09 0 1.930 1.460 1.930 1.890 1.970 326,000 617,440 1.8940 1.930 1.460 1.930 1.890 1.970 326,000 1.8940 2.66%
2020-01-08 0 1.880 1.460 1.890 - - 0 0 - 1.880 1.460 1.890 - - 0 - 0.00%
2020-01-07 0 1.880 1.460 1.880 1.880 1.890 104,000 196,020 1.8848 1.880 1.460 1.880 1.880 1.890 104,000 1.8848 0.00%
2020-01-06 0 1.880 1.480 1.880 1.880 1.890 332,000 625,140 1.8830 1.880 1.480 1.880 1.880 1.890 332,000 1.8830 -1.05%
2020-01-03 0 1.900 1.750 1.900 1.900 1.900 400,000 760,000 1.9000 1.900 1.750 1.900 1.900 1.900 400,000 1.9000 2.15%
2020-01-02 0 1.860 1.470 1.860 - - 0 0 - 1.860 1.470 1.860 - - 0 - -1.59%
2019-12-31 0 1.890 1.480 1.890 1.890 1.900 32,000 60,760 1.8988 1.890 1.480 1.890 1.890 1.900 32,000 1.8988 -0.53%
2019-12-30 0 1.900 1.480 1.900 - - 0 0 - 1.900 1.480 1.900 - - 0 - 0.00%
2019-12-27 0 1.900 1.480 1.900 1.900 1.900 70,000 133,000 1.9000 1.900 1.480 1.900 1.900 1.900 70,000 1.9000 0.00%
2019-12-24 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - -0.52%
2019-12-23 0 1.910 1.460 1.910 1.850 1.910 246,000 468,640 1.9050 1.910 1.460 1.910 1.850 1.910 246,000 1.9050 3.24%
2019-12-20 0 1.850 1.460 1.890 1.850 1.850 50,000 92,500 1.8500 1.850 1.460 1.890 1.850 1.850 50,000 1.8500 0.00%
2019-12-19 0 1.850 1.780 1.880 - - 0 0 - 1.850 1.780 1.880 - - 0 - 0.00%
2019-12-18 0 1.850 1.850 1.910 1.750 1.850 542,000 988,200 1.8232 1.850 1.850 1.910 1.750 1.850 542,000 1.8232 2.21%
2019-12-17 0 1.810 1.650 1.810 1.780 1.810 124,000 223,280 1.8006 1.810 1.650 1.810 1.780 1.810 124,000 1.8006 -0.55%
2019-12-16 0 1.820 1.720 1.840 1.800 1.850 240,000 441,700 1.8404 1.820 1.720 1.840 1.800 1.850 240,000 1.8404 -1.09%
2019-12-13 0 1.840 1.650 1.840 1.840 1.840 28,000 51,520 1.8400 1.840 1.650 1.840 1.840 1.840 28,000 1.8400 -0.54%
2019-12-12 0 1.850 1.480 1.850 - - 0 0 - 1.850 1.480 1.850 - - 0 - 0.00%
2019-12-11 0 1.850 1.450 1.850 - - 0 0 - 1.850 1.450 1.850 - - 0 - 0.00%
2019-12-10 0 1.850 1.500 1.850 - - 0 0 - 1.850 1.500 1.850 - - 0 - -3.65%
2019-12-09 0 1.920 1.500 1.920 - - 0 0 - 1.920 1.500 1.920 - - 0 - 0.00%
2019-12-06 0 1.920 1.500 1.920 - - 0 0 - 1.920 1.500 1.920 - - 0 - 0.00%
2019-12-05 0 1.920 1.500 1.920 - - 0 0 - 1.920 1.500 1.920 - - 0 - 0.00%
2019-12-04 0 1.920 1.500 1.920 - - 0 0 - 1.920 1.500 1.920 - - 0 - 0.00%
2019-12-03 0 1.920 1.380 1.950 1.920 1.920 2,000 3,840 1.9200 1.920 1.380 1.950 1.920 1.920 2,000 1.9200 9.09%
2019-12-02 0 1.760 1.380 1.770 - - 0 0 - 1.760 1.380 1.770 - - 0 - 0.00%
2019-11-29 0 1.760 1.600 1.760 - - 0 0 - 1.760 1.600 1.760 - - 0 - -1.68%
2019-11-28 0 1.790 1.400 1.790 - - 0 0 - 1.790 1.400 1.790 - - 0 - 0.00%
2019-11-27 0 1.790 1.400 1.900 - - 0 0 - 1.790 1.400 1.900 - - 0 - 0.00%
2019-11-26 0 1.790 1.390 1.900 - - 0 0 - 1.790 1.390 1.900 - - 0 - 0.00%
2019-11-25 0 1.790 1.400 1.790 - - 0 0 - 1.790 1.400 1.790 - - 0 - -0.56%
2019-11-22 0 1.800 1.600 1.800 - - 0 0 - 1.800 1.600 1.800 - - 0 - -2.17%
2019-11-21 0 1.840 1.600 1.840 - - 0 0 - 1.840 1.600 1.840 - - 0 - -2.65%
2019-11-20 0 1.890 1.600 1.890 - - 0 0 - 1.890 1.600 1.890 - - 0 - 0.00%
2019-11-19 0 1.890 1.600 1.890 - - 0 0 - 1.890 1.600 1.890 - - 0 - 0.00%
2019-11-18 0 1.890 1.600 1.890 - - 0 0 - 1.890 1.600 1.890 - - 0 - 0.00%
2019-11-15 0 1.890 1.500 1.890 - - 0 0 - 1.890 1.500 1.890 - - 0 - 0.00%
2019-11-14 0 1.890 1.490 1.890 - - 0 0 - 1.890 1.490 1.890 - - 0 - -0.53%
2019-11-13 0 1.900 1.480 1.950 - - 0 0 - 1.900 1.480 1.950 - - 0 - 0.00%
2019-11-12 0 1.900 1.400 1.900 1.900 1.900 2,000 3,800 1.9000 1.900 1.400 1.900 1.900 1.900 2,000 1.9000 6.15%
2019-11-11 0 1.790 1.400 1.800 - - 0 0 - 1.790 1.400 1.800 - - 0 - 6.55%
2019-11-08 0 1.680 1.320 1.680 - - 0 0 - 1.680 1.320 1.680 - - 0 - -1.18%
2019-11-07 0 1.700 1.420 1.700 - - 0 0 - 1.700 1.420 1.700 - - 0 - -5.03%
2019-11-06 0 1.790 1.420 1.790 - - 0 0 - 1.790 1.420 1.790 - - 0 - -0.56%
2019-11-05 0 1.800 1.450 1.840 - - 0 0 - 1.800 1.450 1.840 - - 0 - 0.00%
2019-11-04 0 1.800 1.420 1.840 - - 0 0 - 1.800 1.420 1.840 - - 0 - 0.00%
2019-11-01 0 1.800 1.450 1.800 - - 0 0 - 1.800 1.450 1.800 - - 0 - -1.64%
2019-10-31 0 1.830 1.410 1.840 - - 0 0 - 1.830 1.410 1.840 - - 0 - 1.67%
2019-10-30 0 1.800 1.440 1.800 - - 0 0 - 1.800 1.440 1.800 - - 0 - -2.17%
2019-10-29 0 1.840 1.440 1.870 - - 0 0 - 1.840 1.440 1.870 - - 0 - 0.00%
2019-10-28 0 1.840 1.470 1.870 - - 0 0 - 1.840 1.470 1.870 - - 0 - 0.00%
2019-10-25 0 1.840 1.440 1.840 - - 0 0 - 1.840 1.440 1.840 - - 0 - 0.00%
2019-10-24 0 1.840 1.440 1.840 - - 0 0 - 1.840 1.440 1.840 - - 0 - 0.00%
2019-10-23 0 1.840 - 1.850 - - 0 0 - 1.840 - 1.850 - - 0 - 2.22%
2019-10-22 0 1.800 1.640 1.800 - - 0 0 - 1.800 1.640 1.800 - - 0 - 0.00%
2019-10-21 0 1.800 1.450 1.850 - - 0 0 - 1.800 1.450 1.850 - - 0 - 0.00%
2019-10-18 0 1.800 1.450 1.810 - - 0 0 - 1.800 1.450 1.810 - - 0 - 0.00%
2019-10-17 0 1.800 1.550 1.800 1.510 1.800 8,000 13,600 1.7000 1.800 1.550 1.800 1.510 1.800 8,000 1.7000 -4.26%
2019-10-16 0 1.880 1.500 1.900 - - 0 0 - 1.880 1.500 1.900 - - 0 - 0.00%
2019-10-15 0 1.880 1.520 1.880 - - 0 0 - 1.880 1.520 1.880 - - 0 - -0.53%
2019-10-14 0 1.890 1.570 1.890 - - 0 0 - 1.890 1.570 1.890 - - 0 - -3.08%
2019-10-11 0 1.950 1.560 1.950 - - 0 0 - 1.950 1.560 1.950 - - 0 - 0.00%
2019-10-10 0 1.950 1.620 1.990 - - 0 0 - 1.950 1.620 1.990 - - 0 - 3.72%
2019-10-09 0 1.880 1.570 1.880 - - 0 0 - 1.880 1.570 1.880 - - 0 - 0.00%
2019-10-08 0 1.880 1.560 1.880 - - 0 0 - 1.880 1.560 1.880 - - 0 - 0.00%
2019-10-04 0 1.880 1.560 1.880 - - 0 0 - 1.880 1.560 1.880 - - 0 - 0.00%
2019-10-03 0 1.880 1.600 1.880 - - 0 0 - 1.880 1.600 1.880 - - 0 - 0.00%
2019-10-02 0 1.880 1.570 1.900 - - 0 0 - 1.880 1.570 1.900 - - 0 - 0.00%
2019-09-30 0 1.880 1.560 1.880 1.880 1.880 2,000 3,760 1.8800 1.880 1.560 1.880 1.880 1.880 2,000 1.8800 5.03%
2019-09-27 0 1.790 1.620 1.790 - - 0 0 - 1.790 1.620 1.790 - - 0 - -3.76%
2019-09-26 0 1.860 1.650 1.860 - - 0 0 - 1.860 1.650 1.860 - - 0 - 0.00%
2019-09-25 0 1.860 1.620 1.880 - - 0 0 - 1.860 1.620 1.880 - - 0 - 0.00%
2019-09-24 0 1.860 1.620 1.890 - - 0 0 - 1.860 1.620 1.890 - - 0 - 0.00%
2019-09-23 0 1.860 1.630 1.860 - - 0 0 - 1.860 1.630 1.860 - - 0 - -0.53%
2019-09-20 0 1.870 1.640 1.870 - - 0 0 - 1.870 1.640 1.870 - - 0 - -0.53%
2019-09-19 0 1.880 1.640 1.890 - - 0 0 - 1.880 1.640 1.890 - - 0 - 0.00%
2019-09-18 0 1.880 1.640 1.880 - - 0 0 - 1.880 1.640 1.880 - - 0 - 0.00%
2019-09-17 0 1.880 1.640 1.890 - - 0 0 - 1.880 1.640 1.890 - - 0 - 0.00%
2019-09-16 0 1.880 1.640 1.880 - - 0 0 - 1.880 1.640 1.880 - - 0 - 0.00%
2019-09-13 0 1.880 1.640 1.880 - - 0 0 - 1.880 1.640 1.880 - - 0 - 0.00%
2019-09-12 0 1.880 1.640 1.880 - - 0 0 - 1.880 1.640 1.880 - - 0 - 0.00%
2019-09-11 0 1.880 1.640 1.890 - - 0 0 - 1.880 1.640 1.890 - - 0 - 0.00%
2019-09-10 0 1.880 - 1.880 - - 0 0 - 1.880 - 1.880 - - 0 - 0.00%
2019-09-09 0 1.880 1.640 1.890 - - 0 0 - 1.880 1.640 1.890 - - 0 - 0.00%
2019-09-06 0 1.880 1.650 1.880 - - 0 0 - 1.880 1.650 1.880 - - 0 - -0.53%
2019-09-05 0 1.890 1.650 1.890 - - 0 0 - 1.890 1.650 1.890 - - 0 - 0.00%
2019-09-04 0 1.890 - 1.890 - - 0 0 - 1.890 - 1.890 - - 0 - -1.56%
2019-09-03 0 1.920 1.650 2.000 - - 0 0 - 1.920 1.650 2.000 - - 0 - 1.59%
2019-09-02 0 1.890 1.890 1.910 1.690 1.800 40,000 68,620 1.7155 1.890 1.890 1.910 1.690 1.800 40,000 1.7155 8.62%
2019-08-30 0 1.740 1.550 1.740 - - 0 0 - 1.740 1.550 1.740 - - 0 - 0.00%
2019-08-29 0 1.740 1.520 1.740 - - 0 0 - 1.740 1.520 1.740 - - 0 - 0.00%
2019-08-28 0 1.740 1.600 1.740 - - 0 0 - 1.740 1.600 1.740 - - 0 - -0.57%
2019-08-27 0 1.750 1.680 1.750 1.650 1.780 74,000 124,700 1.6851 1.750 1.680 1.750 1.650 1.780 74,000 1.6851 -6.91%
2019-08-26 0 1.880 1.680 1.880 - - 0 0 - 1.880 1.680 1.880 - - 0 - 0.00%
2019-08-23 0 1.880 1.680 1.900 - - 0 0 - 1.880 1.680 1.900 - - 0 - 0.00%
2019-08-22 0 1.880 1.700 1.880 1.680 1.880 26,000 44,560 1.7138 1.880 1.700 1.880 1.680 1.880 26,000 1.7138 0.00%
2019-08-21 0 1.880 1.680 1.900 - - 0 0 - 1.880 1.680 1.900 - - 0 - 0.00%
2019-08-20 0 1.880 1.680 1.920 - - 0 0 - 1.880 1.680 1.920 - - 0 - 0.00%
2019-08-19 0 1.880 1.680 1.910 - - 0 0 - 1.880 1.680 1.910 - - 0 - 0.00%
2019-08-16 0 1.880 1.680 1.900 - - 0 0 - 1.880 1.680 1.900 - - 0 - 0.00%
2019-08-15 0 1.880 1.680 1.910 - - 0 0 - 1.880 1.680 1.910 - - 0 - 0.00%
2019-08-14 0 1.880 1.680 1.880 1.880 1.880 2,000 3,760 1.8800 1.880 1.680 1.880 1.880 1.880 2,000 1.8800 5.62%
2019-08-13 0 1.780 1.700 1.800 1.780 1.780 2,000 3,560 1.7800 1.780 1.700 1.800 1.780 1.780 2,000 1.7800 -5.82%
2019-08-12 0 1.890 - 1.890 - - 0 0 - 1.890 - 1.890 - - 0 - 0.00%
2019-08-09 0 1.890 1.780 1.890 - - 0 0 - 1.890 1.780 1.890 - - 0 - 0.00%
2019-08-08 0 1.890 1.780 1.900 - - 0 0 - 1.890 1.780 1.900 - - 0 - 0.00%
2019-08-07 0 1.890 1.550 1.890 1.810 1.900 6,000 11,040 1.8400 1.890 1.550 1.890 1.810 1.900 6,000 1.8400 -1.56%
2019-08-06 0 1.920 1.680 1.920 1.810 1.920 10,000 18,600 1.8600 1.920 1.680 1.920 1.810 1.920 10,000 1.8600 1.05%
2019-08-05 0 1.900 1.810 1.940 - - 0 0 - 1.900 1.810 1.940 - - 0 - 0.00%
2019-08-02 0 1.900 - 1.940 - - 0 0 - 1.900 - 1.940 - - 0 - 0.00%
2019-08-01 0 1.900 - 1.940 - - 0 0 - 1.900 - 1.940 - - 0 - 0.00%
2019-07-31 0 1.900 - 1.940 - - 0 0 - 1.900 - 1.940 - - 0 - 0.00%
2019-07-30 0 1.900 - 1.940 - - 0 0 - 1.900 - 1.940 - - 0 - 0.00%
2019-07-29 0 1.900 - 1.920 - - 0 0 - 1.900 - 1.920 - - 0 - 0.00%
2019-07-26 0 1.900 1.810 1.900 - - 0 0 - 1.900 1.810 1.900 - - 0 - 0.00%
2019-07-25 0 1.900 - 1.900 1.900 1.900 2,000 3,800 1.9000 1.900 - 1.900 1.900 1.900 2,000 1.9000 0.53%
2019-07-24 0 1.890 1.700 1.890 1.820 1.900 10,000 18,480 1.8480 1.890 1.700 1.890 1.820 1.900 10,000 1.8480 -0.53%
2019-07-23 0 1.900 1.800 1.900 1.820 1.900 6,000 11,080 1.8467 1.900 1.800 1.900 1.820 1.900 6,000 1.8467 0.00%
2019-07-22 0 1.900 - 1.920 - - 0 0 - 1.900 - 1.920 - - 0 - 0.00%
2019-07-19 0 1.900 1.820 1.900 - - 0 0 - 1.900 1.820 1.900 - - 0 - 0.00%
2019-07-18 0 1.900 1.820 1.900 - - 0 0 - 1.900 1.820 1.900 - - 0 - 0.00%
2019-07-17 0 1.900 1.720 1.900 1.840 1.910 24,000 44,640 1.8600 1.900 1.720 1.900 1.840 1.910 24,000 1.8600 -1.04%
2019-07-16 0 1.920 1.920 1.940 1.840 1.840 4,000 7,360 1.8400 1.920 1.920 1.940 1.840 1.840 4,000 1.8400 0.00%
2019-07-15 0 1.920 - 1.940 - - 10,000 19,200 1.9200 1.920 - 1.940 - - 10,000 1.9200 0.00%
2019-07-12 0 1.920 1.840 1.940 - - 0 0 - 1.920 1.840 1.940 - - 0 - 0.00%
2019-07-11 0 1.920 1.840 1.940 - - 0 0 - 1.920 1.840 1.940 - - 0 - 0.00%
2019-07-10 0 1.920 1.840 1.940 - - 0 0 - 1.920 1.840 1.940 - - 0 - 0.00%
2019-07-09 0 1.920 1.840 1.940 - - 0 0 - 1.920 1.840 1.940 - - 0 - 0.00%
2019-07-08 0 1.920 1.920 1.940 1.860 1.860 6,000 11,160 1.8600 1.920 1.920 1.940 1.860 1.860 6,000 1.8600 -1.03%
2019-07-05 0 1.940 1.860 1.940 - - 0 0 - 1.940 1.860 1.940 - - 0 - 0.00%
2019-07-04 0 1.940 1.860 1.940 - - 0 0 - 1.940 1.860 1.940 - - 0 - 0.00%
2019-07-03 0 1.940 1.800 1.940 1.860 1.940 6,000 11,320 1.8867 1.940 1.800 1.940 1.860 1.940 6,000 1.8867 1.57%
2019-07-02 0 1.910 1.600 1.950 1.910 1.940 38,000 73,200 1.9263 1.910 1.600 1.950 1.910 1.940 38,000 1.9263 0.00%
2019-06-28 0 1.910 1.600 1.930 - - 0 0 - 1.910 1.600 1.930 - - 0 - 0.00%
2019-06-27 0 1.910 1.600 1.940 - - 0 0 - 1.910 1.600 1.940 - - 0 - 0.00%
2019-06-26 0 1.910 1.600 1.940 - - 0 0 - 1.910 1.600 1.940 - - 0 - 0.00%
2019-06-25 0 1.910 1.600 1.940 - - 0 0 - 1.910 1.600 1.940 - - 0 - 0.00%
2019-06-24 0 1.910 1.600 1.940 - - 0 0 - 1.910 1.600 1.940 - - 0 - 0.00%
2019-06-21 0 1.910 1.600 1.940 - - 0 0 - 1.910 1.600 1.940 - - 0 - 0.00%
2019-06-20 0 1.910 1.700 1.940 - - 0 0 - 1.910 1.700 1.940 - - 0 - 0.00%
2019-06-19 0 1.910 1.680 1.940 - - 0 0 - 1.910 1.680 1.940 - - 0 - 0.00%
2019-06-18 0 1.910 1.600 1.910 1.910 1.940 40,000 77,360 1.9340 1.910 1.600 1.910 1.910 1.940 40,000 1.9340 0.00%
2019-06-17 0 1.910 1.600 1.940 - - 0 0 - 1.910 1.600 1.940 - - 0 - 0.00%
2019-06-14 0 1.910 1.600 1.940 - - 0 0 - 1.910 1.600 1.940 - - 0 - 0.00%
2019-06-13 0 1.910 1.480 1.940 - - 0 0 - 1.910 1.480 1.940 - - 0 - 0.00%
2019-06-12 0 1.910 1.480 1.940 - - 0 0 - 1.910 1.480 1.940 - - 0 - 0.00%
2019-06-11 0 1.910 1.650 1.960 1.910 1.960 302,000 583,780 1.9330 1.910 1.650 1.960 1.910 1.960 302,000 1.9330 -1.04%
2019-06-10 0 1.930 1.500 1.940 1.910 1.930 280,000 540,100 1.9289 1.930 1.500 1.940 1.910 1.930 280,000 1.9289 0.00%
2019-06-06 0 1.930 1.770 1.950 1.910 1.940 32,000 61,700 1.9281 1.930 1.770 1.950 1.910 1.940 32,000 1.9281 -1.03%
2019-06-05 0 1.950 1.910 1.970 1.770 1.950 62,000 117,800 1.9000 1.950 1.910 1.970 1.770 1.950 62,000 1.9000 1.56%
2019-06-04 0 1.920 1.300 1.920 - - 38,000 72,580 1.9100 1.920 1.300 1.920 - - 38,000 1.9100 0.00%
2019-06-03 0 1.920 1.540 1.920 - - 0 0 - 1.920 1.540 1.920 - - 0 - -0.52%
2019-05-31 0 1.930 1.530 1.950 - - 0 0 - 1.930 1.530 1.950 - - 0 - 0.00%
2019-05-30 0 1.930 1.600 1.940 1.920 1.940 78,000 150,340 1.9274 1.930 1.600 1.940 1.920 1.940 78,000 1.9274 0.52%
2019-05-29 0 1.920 1.940 1.950 - - 0 0 - 1.920 1.940 1.950 - - 0 - 0.00%
2019-05-28 0 1.920 1.650 1.950 - - 0 0 - 1.920 1.650 1.950 - - 0 - 0.00%
2019-05-27 0 1.920 1.650 1.950 1.920 1.960 28,000 54,560 1.9486 1.920 1.650 1.950 1.920 1.960 28,000 1.9486 -2.04%
2019-05-24 0 1.960 1.910 1.960 1.910 1.960 8,000 15,380 1.9225 1.960 1.910 1.960 1.910 1.960 8,000 1.9225 0.00%
2019-05-23 0 1.960 1.610 1.960 - - 0 0 - 1.960 1.610 1.960 - - 0 - 0.00%
2019-05-22 0 1.960 1.710 1.960 - - 0 0 - 1.960 1.710 1.960 - - 0 - -1.01%
2019-05-21 0 1.980 1.980 1.990 1.930 1.940 22,000 42,520 1.9327 1.980 1.980 1.990 1.930 1.940 22,000 1.9327 -3.41%
2019-05-20 0 2.050 1.980 2.050 2.000 2.100 104,000 214,180 2.0594 2.050 1.980 2.050 2.000 2.100 104,000 2.0594 2.50%
2019-05-17 0 2.000 1.930 2.000 1.960 2.000 58,000 115,840 1.9972 2.000 1.930 2.000 1.960 2.000 58,000 1.9972 2.56%
2019-05-16 0 1.950 1.950 1.960 1.950 1.950 4,000 7,800 1.9500 1.950 1.950 1.960 1.950 1.950 4,000 1.9500 -0.51%
2019-05-15 0 1.960 1.850 1.960 1.910 1.960 42,000 81,420 1.9386 1.960 1.850 1.960 1.910 1.960 42,000 1.9386 -0.51%
2019-05-14 0 1.970 1.910 2.000 1.960 1.970 104,000 203,980 1.9613 1.970 1.910 2.000 1.960 1.970 104,000 1.9613 1.03%
2019-05-10 0 1.950 1.910 1.990 1.950 1.960 172,000 335,620 1.9513 1.950 1.910 1.990 1.950 1.960 172,000 1.9513 -0.51%
2019-05-09 0 1.960 1.690 1.960 - - 0 0 - 1.960 1.690 1.960 - - 0 - 0.00%
2019-05-08 0 1.960 1.790 1.960 1.960 1.960 2,000 3,920 1.9600 1.960 1.790 1.960 1.960 1.960 2,000 1.9600 0.00%
2019-05-07 0 1.960 1.860 1.960 1.940 1.960 132,000 258,320 1.9570 1.960 1.860 1.960 1.940 1.960 132,000 1.9570 0.51%
2019-05-06 0 1.950 1.940 1.950 1.950 1.970 58,000 113,580 1.9583 1.950 1.940 1.950 1.950 1.970 58,000 1.9583 0.52%
2019-05-03 0 1.940 1.940 1.970 - - 0 0 - 1.940 1.940 1.970 - - 0 - 0.00%
2019-05-02 0 1.940 1.940 1.990 1.940 1.950 44,000 85,760 1.9491 1.940 1.940 1.990 1.940 1.950 44,000 1.9491 -0.51%
2019-04-30 0 1.950 1.950 2.050 1.950 1.960 120,000 234,040 1.9503 1.950 1.950 2.050 1.950 1.960 120,000 1.9503 -1.52%
2019-04-29 0 1.980 1.980 2.030 1.980 2.050 32,000 63,760 1.9925 1.980 1.980 2.030 1.980 2.050 32,000 1.9925 -0.50%
2019-04-26 0 1.990 1.990 2.020 1.980 1.980 210,000 415,800 1.9800 1.990 1.990 2.020 1.980 1.980 210,000 1.9800 -0.50%
2019-04-25 0 2.000 1.950 2.050 2.000 2.300 739,000 1,525,780 2.0647 2.000 1.950 2.050 2.000 2.300 739,000 2.0647 1.01%
2019-04-24 0 1.980 1.930 2.000 1.970 1.980 15,000 29,590 1.9727 1.980 1.930 2.000 1.970 1.980 15,000 1.9727 1.54%
2019-04-23 0 1.950 1.900 2.000 1.950 1.990 362,000 708,960 1.9585 1.950 1.900 2.000 1.950 1.990 362,000 1.9585 -0.51%
2019-04-18 0 1.960 1.930 1.960 1.930 1.970 52,000 100,440 1.9315 1.960 1.930 1.960 1.930 1.970 52,000 1.9315 -1.51%
2019-04-17 0 1.990 1.940 1.990 - - 0 0 - 1.990 1.940 1.990 - - 0 - -0.50%
2019-04-16 0 2.000 1.950 2.020 1.940 2.030 506,000 1,002,900 1.9820 2.000 1.950 2.020 1.940 2.030 506,000 1.9820 0.50%
2019-04-15 0 1.990 1.910 1.990 1.930 1.990 14,000 27,260 1.9471 1.990 1.910 1.990 1.930 1.990 14,000 1.9471 3.11%
2019-04-12 0 1.930 1.920 2.000 1.930 2.020 252,000 498,060 1.9764 1.930 1.920 2.000 1.930 2.020 252,000 1.9764 -1.53%
2019-04-11 0 1.960 1.950 1.980 1.960 2.010 20,000 39,700 1.9850 1.960 1.950 1.980 1.960 2.010 20,000 1.9850 -1.01%
2019-04-10 0 1.980 1.850 1.980 1.990 2.000 22,000 43,980 1.9991 1.980 1.850 1.980 1.990 2.000 22,000 1.9991 0.00%
2019-04-09 0 1.980 1.980 1.990 1.970 1.980 128,000 252,840 1.9753 1.980 1.980 1.990 1.970 1.980 128,000 1.9753 0.51%
2019-04-08 0 1.970 1.910 1.970 1.980 1.980 12,000 23,760 1.9800 1.970 1.910 1.970 1.980 1.980 12,000 1.9800 -0.51%
2019-04-04 0 1.980 1.950 1.980 1.970 2.000 68,000 135,480 1.9924 1.980 1.950 1.980 1.970 2.000 68,000 1.9924 0.00%
2019-04-03 0 1.980 1.920 1.980 1.950 2.070 130,000 257,660 1.9820 1.980 1.920 1.980 1.950 2.070 130,000 1.9820 -0.50%
2019-04-02 0 1.990 1.950 1.990 1.830 2.000 958,000 1,872,460 1.9546 1.990 1.950 1.990 1.830 2.000 958,000 1.9546 4.74%
2019-04-01 0 1.900 1.900 1.940 1.890 1.970 110,000 211,000 1.9182 1.900 1.900 1.940 1.890 1.970 110,000 1.9182 0.00%
2019-03-29 0 1.900 1.900 1.990 1.900 1.990 26,000 49,700 1.9115 1.900 1.900 1.990 1.900 1.990 26,000 1.9115 0.00%
2019-03-28 0 1.900 1.760 1.960 1.900 1.980 24,000 46,240 1.9267 1.900 1.760 1.960 1.900 1.980 24,000 1.9267 -0.52%
2019-03-27 0 1.910 1.910 1.960 1.910 2.000 126,000 245,380 1.9475 1.910 1.910 1.960 1.910 2.000 126,000 1.9475 -2.05%
2019-03-26 0 1.950 1.600 1.950 1.990 1.990 34,000 67,660 1.9900 1.950 1.600 1.950 1.990 1.990 34,000 1.9900 -2.01%
2019-03-25 0 1.990 1.520 1.990 1.990 2.000 428,000 853,340 1.9938 1.990 1.520 1.990 1.990 2.000 428,000 1.9938 1.53%
2019-03-22 0 1.960 1.760 1.960 1.960 1.960 206,000 403,760 1.9600 1.960 1.760 1.960 1.960 1.960 206,000 1.9600 0.00%
2019-03-21 0 1.960 1.520 1.960 1.950 1.980 58,000 113,580 1.9583 1.960 1.520 1.960 1.950 1.980 58,000 1.9583 0.51%
2019-03-20 0 1.950 1.950 1.970 1.950 1.950 38,000 74,100 1.9500 1.950 1.950 1.970 1.950 1.950 38,000 1.9500 -1.02%
2019-03-19 0 1.970 1.970 1.980 1.950 1.980 42,000 82,200 1.9571 1.970 1.970 1.980 1.950 1.980 42,000 1.9571 1.03%
2019-03-18 0 1.950 1.570 1.950 1.950 1.970 24,000 47,140 1.9642 1.950 1.570 1.950 1.950 1.970 24,000 1.9642 -1.52%
2019-03-15 0 1.980 1.610 1.980 1.900 1.980 12,000 22,960 1.9133 1.980 1.610 1.980 1.900 1.980 12,000 1.9133 4.21%
2019-03-14 0 1.900 1.520 1.900 1.940 1.940 8,000 15,520 1.9400 1.900 1.520 1.900 1.940 1.940 8,000 1.9400 -2.06%
2019-03-13 0 1.940 1.500 1.940 1.940 1.950 150,052 292,581 1.9499 1.940 1.500 1.940 1.940 1.950 150,052 1.9499 0.00%
2019-03-12 0 1.940 1.500 1.950 1.940 1.950 66,000 128,420 1.9458 1.940 1.500 1.950 1.940 1.950 66,000 1.9458 -0.51%
2019-03-11 0 1.950 1.500 1.950 1.890 1.950 66,000 124,860 1.8918 1.950 1.500 1.950 1.890 1.950 66,000 1.8918 3.17%
2019-03-08 0 1.890 1.480 1.890 - - 0 0 - 1.890 1.480 1.890 - - 0 - 0.00%
2019-03-07 0 1.890 1.480 1.890 - - 0 0 - 1.890 1.480 1.890 - - 0 - 0.00%
2019-03-06 0 1.890 1.750 1.890 1.800 1.890 70,000 127,500 1.8214 1.890 1.750 1.890 1.800 1.890 70,000 1.8214 -1.56%
2019-03-05 0 1.920 1.720 1.920 1.500 1.960 4,000 6,920 1.7300 1.920 1.720 1.920 1.500 1.960 4,000 1.7300 0.00%
2019-03-04 0 1.920 1.520 1.920 - - 0 0 - 1.920 1.520 1.920 - - 0 - -1.54%
2019-03-01 0 1.950 1.540 1.950 - - 0 0 - 1.950 1.540 1.950 - - 0 - -1.02%
2019-02-28 0 1.970 1.540 1.970 - - 0 0 - 1.970 1.540 1.970 - - 0 - 0.00%
2019-02-27 0 1.970 1.480 1.980 1.970 1.970 2,000 3,940 1.9700 1.970 1.480 1.980 1.970 1.970 2,000 1.9700 5.35%
2019-02-26 0 1.870 1.490 1.870 - - 0 0 - 1.870 1.490 1.870 - - 0 - -0.53%
2019-02-25 0 1.880 1.490 1.880 - - 0 0 - 1.880 1.490 1.880 - - 0 - 0.00%
2019-02-22 0 1.880 1.490 1.880 - - 0 0 - 1.880 1.490 1.880 - - 0 - 0.00%
2019-02-21 0 1.880 1.520 1.880 - - 0 0 - 1.880 1.520 1.880 - - 0 - -2.08%
2019-02-20 0 1.920 1.530 1.920 - - 0 0 - 1.920 1.530 1.920 - - 0 - -0.52%
2019-02-19 0 1.930 1.650 1.930 - - 0 0 - 1.930 1.650 1.930 - - 0 - 2.66%
2019-02-18 0 1.880 1.530 1.900 - - 0 0 - 1.880 1.530 1.900 - - 0 - 0.00%
2019-02-15 0 1.880 1.580 1.880 1.880 1.880 10,000 18,800 1.8800 1.880 1.580 1.880 1.880 1.880 10,000 1.8800 -3.09%
2019-02-14 0 1.940 1.940 1.950 1.800 1.800 38,000 68,400 1.8000 1.940 1.940 1.950 1.800 1.800 38,000 1.8000 2.11%
2019-02-13 0 1.900 1.800 1.900 - - 0 0 - 1.900 1.800 1.900 - - 0 - -4.52%
2019-02-12 0 1.990 1.520 1.990 1.800 1.990 32,000 58,980 1.8431 1.990 1.520 1.990 1.800 1.990 32,000 1.8431 10.56%
2019-02-11 0 1.800 1.680 1.800 1.800 1.800 12,000 21,600 1.8000 1.800 1.680 1.800 1.800 1.800 12,000 1.8000 -5.26%
2019-02-08 0 1.900 1.550 1.900 - - 0 0 - 1.900 1.550 1.900 - - 0 - 0.00%
2019-02-04 0 1.900 1.550 1.950 - - 0 0 - 1.900 1.550 1.950 - - 0 - 0.00%
2019-02-01 0 1.900 1.570 1.900 - - 0 0 - 1.900 1.570 1.900 - - 0 - -1.04%
2019-01-31 0 1.920 1.920 1.930 1.880 1.880 8,000 15,040 1.8800 1.920 1.920 1.930 1.880 1.880 8,000 1.8800 -1.03%
2019-01-30 0 1.940 1.880 1.940 - - 0 0 - 1.940 1.880 1.940 - - 0 - -1.02%
2019-01-29 0 1.960 1.800 1.960 - - 0 0 - 1.960 1.800 1.960 - - 0 - -1.01%
2019-01-28 0 1.980 1.980 1.990 - - 0 0 - 1.980 1.980 1.990 - - 0 - 4.76%
2019-01-25 0 1.890 1.630 1.890 1.880 1.900 18,000 34,040 1.8911 1.890 1.630 1.890 1.880 1.900 18,000 1.8911 0.53%
2019-01-24 0 1.880 1.630 1.880 - - 0 0 - 1.880 1.630 1.880 - - 0 - 0.00%
2019-01-23 0 1.880 1.630 1.890 - - 0 0 - 1.880 1.630 1.890 - - 0 - 0.00%
2019-01-22 0 1.880 1.880 1.890 1.850 1.890 122,000 228,440 1.8725 1.880 1.880 1.890 1.850 1.890 122,000 1.8725 0.00%
2019-01-21 0 1.880 1.650 1.880 1.880 1.880 14,000 26,320 1.8800 1.880 1.650 1.880 1.880 1.880 14,000 1.8800 -1.05%
2019-01-18 0 1.900 1.600 1.900 1.850 1.900 22,000 40,800 1.8545 1.900 1.600 1.900 1.850 1.900 22,000 1.8545 2.70%
2019-01-17 0 1.850 1.430 1.850 - - 0 0 - 1.850 1.430 1.850 - - 0 - 0.00%
2019-01-16 0 1.850 1.430 1.850 1.850 1.850 8,000 14,800 1.8500 1.850 1.430 1.850 1.850 1.850 8,000 1.8500 0.00%
2019-01-15 0 1.850 1.430 1.850 1.840 1.890 24,000 44,460 1.8525 1.850 1.430 1.850 1.840 1.890 24,000 1.8525 0.54%
2019-01-14 0 1.840 1.430 1.850 - - 0 0 - 1.840 1.430 1.850 - - 0 - 0.00%
2019-01-11 0 1.840 1.430 1.990 - - 0 0 - 1.840 1.430 1.990 - - 0 - 0.00%
2019-01-10 0 1.840 1.500 1.850 - - 0 0 - 1.840 1.500 1.850 - - 0 - 0.00%
2019-01-09 0 1.840 1.430 1.840 - - 0 0 - 1.840 1.430 1.840 - - 0 - 0.00%
2019-01-08 0 1.840 1.430 1.840 - - 0 0 - 1.840 1.430 1.840 - - 0 - 0.00%
2019-01-07 0 1.840 1.430 1.840 - - 0 0 - 1.840 1.430 1.840 - - 0 - 0.00%
2019-01-04 0 1.840 1.440 1.840 - - 0 0 - 1.840 1.440 1.840 - - 0 - -0.54%
2019-01-03 0 1.850 1.440 1.850 - - 0 0 - 1.850 1.440 1.850 - - 0 - 0.00%
2019-01-02 0 1.850 1.440 1.850 - - 0 0 - 1.850 1.440 1.850 - - 0 - 0.00%
2018-12-31 0 1.850 1.440 1.850 - - 0 0 - 1.850 1.440 1.850 - - 0 - 0.00%
2018-12-28 0 1.850 - 1.850 - - 0 0 - 1.850 - 1.850 - - 0 - -1.07%
2018-12-27 0 1.870 1.700 1.870 1.820 1.870 130,000 239,060 1.8389 1.870 1.700 1.870 1.820 1.870 130,000 1.8389 2.19%
2018-12-24 0 1.830 - 1.830 - - 0 0 - 1.830 - 1.830 - - 0 - 0.00%
2018-12-21 0 1.830 1.460 1.830 - - 0 0 - 1.830 1.460 1.830 - - 0 - 0.00%
2018-12-20 0 1.830 1.460 1.830 - - 0 0 - 1.830 1.460 1.830 - - 0 - 0.00%
2018-12-19 0 1.830 1.460 2.000 - - 0 0 - 1.830 1.460 2.000 - - 0 - 0.00%
2018-12-18 0 1.830 1.460 1.830 - - 0 0 - 1.830 1.460 1.830 - - 0 - 0.00%
2018-12-17 0 1.830 1.480 1.830 - - 0 0 - 1.830 1.480 1.830 - - 0 - -1.08%
2018-12-14 0 1.850 1.480 1.850 - - 0 0 - 1.850 1.480 1.850 - - 0 - 0.00%
2018-12-13 0 1.850 1.800 1.850 1.850 1.900 102,000 191,200 1.8745 1.850 1.800 1.850 1.850 1.900 102,000 1.8745 -2.63%
2018-12-12 0 1.900 1.520 1.900 - - 0 0 - 1.900 1.520 1.900 - - 0 - 0.00%
2018-12-11 0 1.900 1.520 1.900 - - 0 0 - 1.900 1.520 1.900 - - 0 - 0.00%
2018-12-10 0 1.900 1.520 1.900 - - 0 0 - 1.900 1.520 1.900 - - 0 - 0.00%
2018-12-07 0 1.900 1.520 1.900 - - 0 0 - 1.900 1.520 1.900 - - 0 - 0.00%
2018-12-06 0 1.900 1.530 1.980 - - 0 0 - 1.900 1.530 1.980 - - 0 - 0.00%
2018-12-05 0 1.900 1.520 1.900 - - 0 0 - 1.900 1.520 1.900 - - 0 - 0.00%
2018-12-04 0 1.900 1.540 1.980 - - 0 0 - 1.900 1.540 1.980 - - 0 - 0.00%
2018-12-03 0 1.900 1.530 1.990 - - 0 0 - 1.900 1.530 1.990 - - 0 - 0.00%
2018-11-30 0 1.900 1.530 1.990 - - 0 0 - 1.900 1.530 1.990 - - 0 - 0.00%
2018-11-29 0 1.900 1.530 1.990 - - 0 0 - 1.900 1.530 1.990 - - 0 - 0.00%
2018-11-28 0 1.900 1.530 1.980 - - 0 0 - 1.900 1.530 1.980 - - 0 - 0.00%
2018-11-27 0 1.900 1.530 1.900 - - 0 0 - 1.900 1.530 1.900 - - 0 - 0.00%
2018-11-26 0 1.900 1.560 1.900 - - 0 0 - 1.900 1.560 1.900 - - 0 - -2.06%
2018-11-23 0 1.940 1.560 1.970 - - 0 0 - 1.940 1.560 1.970 - - 0 - 0.00%
2018-11-22 0 1.940 1.700 1.940 - - 0 0 - 1.940 1.700 1.940 - - 0 - 0.00%
2018-11-21 0 1.940 1.570 1.940 - - 0 0 - 1.940 1.570 1.940 - - 0 - -0.51%
2018-11-20 0 1.950 1.560 1.950 1.950 1.950 4,000 7,800 1.9500 1.950 1.560 1.950 1.950 1.950 4,000 1.9500 7.14%
2018-11-19 0 1.820 1.560 1.980 - - 0 0 - 1.820 1.560 1.980 - - 0 - 0.00%
2018-11-16 0 1.820 - 1.820 - - 0 0 - 1.820 - 1.820 - - 0 - 0.00%
2018-11-15 0 1.820 1.560 1.820 - - 0 0 - 1.820 1.560 1.820 - - 0 - 0.00%
2018-11-14 0 1.820 1.560 1.820 - - 0 0 - 1.820 1.560 1.820 - - 0 - 0.00%
2018-11-13 0 1.820 1.560 1.820 - - 0 0 - 1.820 1.560 1.820 - - 0 - 0.00%
2018-11-12 0 1.820 1.560 1.820 - - 0 0 - 1.820 1.560 1.820 - - 0 - 0.00%
2018-11-09 0 1.820 1.560 1.820 - - 0 0 - 1.820 1.560 1.820 - - 0 - 0.00%
2018-11-08 0 1.820 1.560 1.850 1.820 1.820 10,000 18,200 1.8200 1.820 1.560 1.850 1.820 1.820 10,000 1.8200 0.00%
2018-11-07 0 1.820 1.560 1.820 1.820 1.820 4,000 7,280 1.8200 1.820 1.560 1.820 1.820 1.820 4,000 1.8200 0.00%
2018-11-06 0 1.820 1.620 1.850 - - 0 0 - 1.820 1.620 1.850 - - 0 - 0.00%
2018-11-05 0 1.820 1.720 1.870 1.760 1.970 262,000 476,120 1.8173 1.820 1.720 1.870 1.760 1.970 262,000 1.8173 -7.14%
2018-11-02 0 1.960 1.900 1.960 - - 0 0 - 1.960 1.900 1.960 - - 0 - 0.00%
2018-11-01 0 1.960 1.680 1.980 - - 0 0 - 1.960 1.680 1.980 - - 0 - 0.00%
2018-10-31 0 1.960 1.690 1.960 - - 0 0 - 1.960 1.690 1.960 - - 0 - -0.51%
2018-10-30 0 1.970 1.900 1.970 - - 0 0 - 1.970 1.900 1.970 - - 0 - 0.00%
2018-10-29 0 1.970 1.700 1.970 1.980 1.980 154,000 304,920 1.9800 1.970 1.700 1.970 1.980 1.980 154,000 1.9800 -0.51%
2018-10-26 0 1.980 1.710 1.980 - - 0 0 - 1.980 1.710 1.980 - - 0 - -0.50%
2018-10-25 0 1.990 1.750 1.990 - - 0 0 - 1.990 1.750 1.990 - - 0 - -0.50%
2018-10-24 0 2.000 1.720 2.000 1.980 2.000 100,000 198,840 1.9884 2.000 1.720 2.000 1.980 2.000 100,000 1.9884 1.01%
2018-10-23 0 1.980 1.510 1.980 - - 0 0 - 1.980 1.510 1.980 - - 0 - 0.00%
2018-10-22 0 1.980 1.930 1.980 1.880 2.020 902,000 1,815,340 2.0126 1.980 1.930 1.980 1.880 2.020 902,000 2.0126 -0.50%
2018-10-19 0 1.990 1.750 1.990 2.000 2.030 54,000 109,200 2.0222 1.990 1.750 1.990 2.000 2.030 54,000 2.0222 4.74%
2018-10-18 0 1.900 1.700 1.900 - - 0 0 - 1.900 1.700 1.900 - - 0 - -5.00%
2018-10-16 0 2.000 1.700 2.000 - - 0 0 - 2.000 1.700 2.000 - - 0 - 0.00%
2018-10-15 0 2.000 1.800 2.000 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2018-10-12 0 2.000 1.670 2.000 - - 0 0 - 2.000 1.670 2.000 - - 0 - 0.00%
2018-10-11 0 2.000 1.620 2.000 - - 0 0 - 2.000 1.620 2.000 - - 0 - -1.48%
2018-10-10 0 2.030 2.030 2.040 - - 0 0 - 2.030 2.030 2.040 - - 0 - 3.57%
2018-10-09 0 1.960 1.650 2.040 - - 0 0 - 1.960 1.650 2.040 - - 0 - 0.00%
2018-10-08 0 1.960 1.630 2.050 - - 0 0 - 1.960 1.630 2.050 - - 0 - 0.00%
2018-10-05 0 1.960 1.620 2.040 - - 0 0 - 1.960 1.620 2.040 - - 0 - 0.00%
2018-10-04 0 1.960 1.850 1.960 - - 0 0 - 1.960 1.850 1.960 - - 0 - 0.00%
2018-10-03 0 1.960 - 2.030 - - 0 0 - 1.960 - 2.030 - - 0 - 0.00%
2018-10-02 0 1.960 1.620 2.020 - - 0 0 - 1.960 1.620 2.020 - - 0 - 0.00%
2018-09-28 0 1.960 1.620 1.990 - - 0 0 - 1.960 1.620 1.990 - - 0 - 0.00%
2018-09-27 0 1.960 1.650 1.960 - - 0 0 - 1.960 1.650 1.960 - - 0 - -2.00%
2018-09-26 0 2.000 1.680 2.000 2.040 2.050 40,000 81,880 2.0470 2.000 1.680 2.000 2.040 2.050 40,000 2.0470 -1.96%
2018-09-24 0 2.040 2.040 2.050 - - 0 0 - 2.040 2.040 2.050 - - 0 - 4.62%
2018-09-21 0 1.950 1.680 2.000 - - 0 0 - 1.950 1.680 2.000 - - 0 - 0.00%
2018-09-20 0 1.950 1.680 2.050 - - 0 0 - 1.950 1.680 2.050 - - 0 - 0.00%
2018-09-19 0 1.950 1.680 2.000 - - 0 0 - 1.950 1.680 2.000 - - 0 - 0.00%
2018-09-18 0 1.950 1.690 1.950 - - 0 0 - 1.950 1.690 1.950 - - 0 - -0.51%
2018-09-17 0 1.960 - 1.980 1.960 1.990 670,000 1,331,200 1.9869 1.960 - 1.980 1.960 1.990 670,000 1.9869 -1.01%
2018-09-14 0 1.980 1.850 1.980 2.000 2.000 52,000 104,000 2.0000 1.980 1.850 1.980 2.000 2.000 52,000 2.0000 2.06%
2018-09-13 0 1.940 1.800 1.940 - - 0 0 - 1.940 1.800 1.940 - - 0 - -2.02%
2018-09-12 0 1.980 1.720 2.000 - - 0 0 - 1.980 1.720 2.000 - - 0 - 0.00%
2018-09-11 0 1.980 1.780 1.980 2.020 2.020 150,000 303,000 2.0200 1.980 1.780 1.980 2.020 2.020 150,000 2.0200 -3.41%
2018-09-10 0 2.050 1.770 2.000 2.050 2.050 2,000 4,100 2.0500 2.050 1.770 2.000 2.050 2.050 2,000 2.0500 5.67%
2018-09-07 0 1.940 1.870 1.940 1.940 1.940 110,000 213,400 1.9400 1.940 1.870 1.940 1.940 1.940 110,000 1.9400 -5.37%
2018-09-06 0 2.050 1.900 2.050 - - 0 0 - 2.050 1.900 2.050 - - 0 - -1.44%
2018-09-05 0 2.080 2.080 2.100 - - 0 0 - 2.080 2.080 2.100 - - 0 - 7.22%
2018-09-04 0 1.940 1.820 1.950 1.940 1.940 2,000 3,880 1.9400 1.940 1.820 1.950 1.940 1.940 2,000 1.9400 -3.00%
2018-09-03 0 2.000 1.610 2.050 - - 0 0 - 2.000 1.610 2.050 - - 0 - 0.00%
2018-08-31 0 2.000 1.860 2.000 1.970 2.000 4,000 7,940 1.9850 2.000 1.860 2.000 1.970 2.000 4,000 1.9850 2.04%
2018-08-30 0 1.960 1.940 1.960 1.970 1.970 4,000 7,880 1.9700 1.960 1.940 1.960 1.970 1.970 4,000 1.9700 -4.39%
2018-08-29 0 2.050 2.050 2.060 1.920 2.000 64,000 123,200 1.9250 2.050 2.050 2.060 1.920 2.000 64,000 1.9250 4.06%
2018-08-28 0 1.970 1.970 1.990 1.900 1.950 76,000 146,000 1.9211 1.970 1.970 1.990 1.900 1.950 76,000 1.9211 0.51%
2018-08-27 0 1.960 1.960 1.980 1.920 1.920 58,000 111,360 1.9200 1.960 1.960 1.980 1.920 1.920 58,000 1.9200 -2.00%
2018-08-24 0 2.000 1.730 2.020 - - 0 0 - 2.000 1.730 2.020 - - 0 - 0.00%
2018-08-23 0 2.000 1.880 2.000 - - 0 0 - 2.000 1.880 2.000 - - 0 - -2.44%
2018-08-22 0 2.050 1.930 2.060 2.050 2.050 102,000 209,100 2.0500 2.050 1.930 2.060 2.050 2.050 102,000 2.0500 -0.49%
2018-08-21 0 2.060 1.760 2.060 - - 0 0 - 2.060 1.760 2.060 - - 0 - 0.00%
2018-08-20 0 2.060 2.000 2.060 - - 0 0 - 2.060 2.000 2.060 - - 0 - 0.00%
2018-08-17 0 2.060 1.800 2.070 - - 0 0 - 2.060 1.800 2.070 - - 0 - 0.00%
2018-08-16 0 2.060 2.060 2.070 1.920 1.940 54,000 103,980 1.9256 2.060 2.060 2.070 1.920 1.940 54,000 1.9256 -1.44%
2018-08-15 0 2.090 1.920 2.090 - - 0 0 - 2.090 1.920 2.090 - - 0 - 0.00%
2018-08-14 0 2.090 1.920 2.090 - - 0 0 - 2.090 1.920 2.090 - - 0 - 0.00%
2018-08-13 0 2.090 1.920 2.090 - - 0 0 - 2.090 1.920 2.090 - - 0 - 0.00%
2018-08-10 0 2.090 1.920 2.090 - - 0 0 - 2.090 1.920 2.090 - - 0 - 0.00%
2018-08-09 0 2.090 1.920 2.090 - - 0 0 - 2.090 1.920 2.090 - - 0 - 0.00%
2018-08-08 0 2.090 1.920 2.100 - - 0 0 - 2.090 1.920 2.100 - - 0 - 1.46%
2018-08-07 0 2.060 1.790 2.080 - - 0 0 - 2.060 1.790 2.080 - - 0 - 0.00%
2018-08-06 0 2.060 2.060 2.070 - - 0 0 - 2.060 2.060 2.070 - - 0 - 1.98%
2018-08-03 0 2.020 2.020 2.030 1.980 2.020 38,000 76,160 2.0042 2.020 2.020 2.030 1.980 2.020 38,000 2.0042 -1.46%
2018-08-02 0 2.050 1.900 2.060 - - 0 0 - 2.050 1.900 2.060 - - 0 - 0.00%
2018-08-01 0 2.050 1.950 2.050 2.010 2.140 560,000 1,165,760 2.0817 2.050 1.950 2.050 2.010 2.140 560,000 2.0817 1.99%
2018-07-31 0 2.010 1.910 2.020 2.010 2.020 544,000 1,095,100 2.0131 2.010 1.910 2.020 2.010 2.020 544,000 2.0131 0.50%
2018-07-30 0 2.000 1.930 2.000 2.010 2.050 486,000 981,220 2.0190 2.000 1.930 2.000 2.010 2.050 486,000 2.0190 -2.91%
2018-07-27 0 2.060 1.950 2.070 2.000 2.070 522,000 1,077,980 2.0651 2.060 1.950 2.070 2.000 2.070 522,000 2.0651 -0.48%
2018-07-26 0 2.070 1.950 2.080 2.070 2.090 500,000 1,038,740 2.0775 2.070 1.950 2.080 2.070 2.090 500,000 2.0775 0.49%
2018-07-25 0 2.060 1.970 2.080 2.020 2.090 512,000 1,051,640 2.0540 2.060 1.970 2.080 2.020 2.090 512,000 2.0540 -0.48%
2018-07-24 0 2.070 2.000 2.080 1.990 2.140 596,000 1,245,420 2.0896 2.070 2.000 2.080 1.990 2.140 596,000 2.0896 -2.82%
2018-07-23 0 2.130 1.950 2.130 - - 0 0 - 2.130 1.950 2.130 - - 0 - 0.00%
2018-07-20 0 2.130 1.950 2.130 2.000 2.130 52,000 104,260 2.0050 2.130 1.950 2.130 2.000 2.130 52,000 2.0050 -0.47%
2018-07-19 0 2.140 2.020 2.140 - - 4 8 2.0000 2.140 2.020 2.140 - - 4 2.0000 0.00%
2018-07-18 0 2.140 2.010 2.140 - - 0 0 - 2.140 2.010 2.140 - - 0 - -0.47%
2018-07-17 0 2.150 2.000 2.150 2.100 2.150 10,000 21,100 2.1100 2.150 2.000 2.150 2.100 2.150 10,000 2.1100 1.90%
2018-07-16 0 2.110 2.010 2.110 - - 0 0 - 2.110 2.010 2.110 - - 0 - 0.00%
2018-07-13 0 2.110 2.020 2.110 2.110 2.110 38,000 80,180 2.1100 2.110 2.020 2.110 2.110 2.110 38,000 2.1100 0.00%
2018-07-12 0 2.110 2.050 2.120 2.050 2.110 20,000 41,120 2.0560 2.110 2.050 2.120 2.050 2.110 20,000 2.0560 -0.47%
2018-07-11 0 2.120 2.000 2.120 - - 0 0 - 2.120 2.000 2.120 - - 0 - 0.00%
2018-07-10 0 2.120 2.010 2.120 - - 0 0 - 2.120 2.010 2.120 - - 0 - -0.47%
2018-07-09 0 2.130 2.000 2.130 2.130 2.130 200,000 426,000 2.1300 2.130 2.000 2.130 2.130 2.130 200,000 2.1300 -0.93%
2018-07-06 0 2.150 2.020 2.150 - - 0 0 - 2.150 2.020 2.150 - - 0 - -0.46%
2018-07-05 0 2.160 2.010 2.170 2.160 2.160 2,000 4,320 2.1600 2.160 2.010 2.170 2.160 2.160 2,000 2.1600 1.41%
2018-07-04 0 2.130 2.020 2.130 2.060 2.130 22,000 45,460 2.0664 2.130 2.020 2.130 2.060 2.130 22,000 2.0664 -0.47%
2018-07-03 0 2.140 2.060 2.140 - - 0 0 - 2.140 2.060 2.140 - - 0 - -1.38%
2018-06-29 0 2.170 1.950 2.170 2.100 2.170 34,000 71,840 2.1129 2.170 1.950 2.170 2.100 2.170 34,000 2.1129 5.34%
2018-06-28 0 2.060 1.910 2.070 2.010 2.060 12,000 24,220 2.0183 2.060 1.910 2.070 2.010 2.060 12,000 2.0183 2.49%
2018-06-27 0 2.010 2.010 2.020 - - 0 0 - 2.010 2.010 2.020 - - 0 - 0.50%
2018-06-26 0 2.000 1.950 2.000 1.950 2.010 1,106,001 2,211,402 1.9995 2.000 1.950 2.000 1.950 2.010 1,106,001 1.9995 -1.48%
2018-06-25 0 2.030 2.030 2.050 1.980 2.020 172,000 343,800 1.9988 2.030 2.030 2.050 1.980 2.020 172,000 1.9988 -4.25%
2018-06-22 0 2.120 2.050 2.120 2.050 2.120 150,000 314,600 2.0973 2.120 2.050 2.120 2.050 2.120 150,000 2.0973 -2.30%
2018-06-21 0 2.170 2.010 2.180 2.160 2.170 26,000 56,200 2.1615 2.170 2.010 2.180 2.160 2.170 26,000 2.1615 -0.91%
2018-06-20 0 2.190 2.010 2.190 - - 0 0 - 2.190 2.010 2.190 - - 0 - -0.45%
2018-06-19 0 2.200 2.060 2.210 2.100 2.200 288,000 612,280 2.1260 2.200 2.060 2.210 2.100 2.200 288,000 2.1260 -1.79%
2018-06-15 0 2.240 2.240 2.260 2.170 2.190 50,000 108,900 2.1780 2.240 2.240 2.260 2.170 2.190 50,000 2.1780 -0.88%
2018-06-14 0 2.260 2.150 2.270 - - 0 0 - 2.260 2.150 2.270 - - 0 - 0.00%
2018-06-13 0 2.260 2.260 2.270 2.170 2.170 90,000 195,300 2.1700 2.260 2.260 2.270 2.170 2.170 90,000 2.1700 -0.44%
2018-06-12 0 2.270 2.200 2.270 2.150 2.290 474,000 1,069,300 2.2559 2.270 2.200 2.270 2.150 2.290 474,000 2.2559 3.65%
2018-06-11 0 2.190 2.190 2.200 - - 0 0 - 2.190 2.190 2.200 - - 0 - 0.92%
2018-06-08 0 2.170 2.170 2.180 2.070 2.150 46,000 97,380 2.1170 2.170 2.170 2.180 2.070 2.150 46,000 2.1170 -0.46%
2018-06-07 0 2.180 2.180 2.190 2.110 2.110 20,000 42,200 2.1100 2.180 2.180 2.190 2.110 2.110 20,000 2.1100 -1.36%
2018-06-06 0 2.210 2.100 2.230 - - 0 0 - 2.210 2.100 2.230 - - 0 - 0.00%
2018-06-05 0 2.210 2.240 2.250 - - 0 0 - 2.210 2.240 2.250 - - 0 - 0.00%
2018-06-04 0 2.210 2.120 2.220 - - 0 0 - 2.210 2.120 2.220 - - 0 - 0.00%
2018-06-01 0 2.210 2.210 2.220 2.130 2.130 10,004 21,309 2.1300 2.210 2.210 2.220 2.130 2.130 10,004 2.1300 -0.45%
2018-05-31 0 2.220 2.120 2.220 - - 0 0 - 2.220 2.120 2.220 - - 0 - -1.33%
2018-05-30 0 2.250 2.100 2.250 - - 0 0 - 2.250 2.100 2.250 - - 0 - 0.00%
2018-05-29 0 2.250 2.250 2.260 2.150 2.250 196,000 426,800 2.1776 2.250 2.250 2.260 2.150 2.250 196,000 2.1776 0.00%
2018-05-28 0 2.250 2.150 2.250 2.250 2.260 18,000 40,600 2.2556 2.250 2.150 2.250 2.250 2.260 18,000 2.2556 -0.44%
2018-05-25 0 2.260 2.200 2.260 - - 0 0 - 2.260 2.200 2.260 - - 0 - 0.00%
2018-05-24 0 2.260 2.260 2.280 2.200 2.200 50,000 110,000 2.2000 2.260 2.260 2.280 2.200 2.200 50,000 2.2000 2.73%
2018-05-23 0 2.200 2.120 2.230 2.200 2.200 4,000 8,800 2.2000 2.200 2.120 2.230 2.200 2.200 4,000 2.2000 0.92%
2018-05-21 0 2.180 2.130 2.200 2.110 2.180 78,000 167,800 2.1513 2.180 2.130 2.200 2.110 2.180 78,000 2.1513 -0.91%
2018-05-18 0 2.200 2.100 2.200 2.200 2.200 26,000 57,200 2.2000 2.200 2.100 2.200 2.200 2.200 26,000 2.2000 -2.22%
2018-05-17 0 2.250 2.250 2.260 2.170 2.180 4,000 8,700 2.1750 2.250 2.250 2.260 2.170 2.180 4,000 2.1750 0.90%
2018-05-16 0 2.230 2.160 2.230 2.240 2.240 10,000 22,400 2.2400 2.230 2.160 2.230 2.240 2.240 10,000 2.2400 -0.45%
2018-05-15 0 2.240 2.240 2.250 2.200 2.200 10,000 22,000 2.2000 2.240 2.240 2.250 2.200 2.200 10,000 2.2000 0.45%
2018-05-14 0 2.230 2.230 2.240 2.150 2.200 114,000 249,900 2.1921 2.230 2.230 2.240 2.150 2.200 114,000 2.1921 -0.45%
2018-05-11 0 2.240 2.240 2.250 2.210 2.220 40,000 88,600 2.2150 2.240 2.240 2.250 2.210 2.220 40,000 2.2150 3.70%
2018-05-10 0 2.160 2.160 2.170 2.130 2.140 60,000 127,840 2.1307 2.160 2.160 2.170 2.130 2.140 60,000 2.1307 -0.46%
2018-05-09 0 2.170 2.060 2.180 2.050 2.170 54,000 111,520 2.0652 2.170 2.060 2.180 2.050 2.170 54,000 2.0652 -1.36%
2018-05-08 0 2.200 2.100 2.200 - - 0 0 - 2.200 2.100 2.200 - - 0 - 0.00%
2018-05-07 0 2.200 2.100 2.200 2.150 2.200 32,000 69,300 2.1656 2.200 2.100 2.200 2.150 2.200 32,000 2.1656 2.33%
2018-05-04 0 2.150 2.100 2.150 2.100 2.150 104,000 218,600 2.1019 2.150 2.100 2.150 2.100 2.150 104,000 2.1019 -2.71%
2018-05-03 0 2.210 2.040 2.220 2.150 2.210 12,000 25,920 2.1600 2.210 2.040 2.220 2.150 2.210 12,000 2.1600 0.00%
2018-05-02 0 2.210 2.210 2.220 2.120 2.150 80,000 171,700 2.1463 2.210 2.210 2.220 2.120 2.150 80,000 2.1463 -0.90%
2018-04-30 0 2.230 2.230 2.240 - - 0 0 - 2.230 2.230 2.240 - - 0 - 2.29%
2018-04-27 0 2.180 2.180 2.190 2.180 2.210 72,000 157,980 2.1942 2.180 2.180 2.190 2.180 2.210 72,000 2.1942 -2.24%
2018-04-26 0 2.230 2.200 2.250 2.200 2.230 22,000 48,460 2.2027 2.230 2.200 2.250 2.200 2.230 22,000 2.2027 -1.76%
2018-04-25 0 2.270 2.270 2.280 2.220 2.220 22,000 48,840 2.2200 2.270 2.270 2.280 2.220 2.220 22,000 2.2200 -0.44%
2018-04-24 0 2.280 2.280 2.290 2.200 2.260 74,000 163,080 2.2038 2.280 2.280 2.290 2.200 2.260 74,000 2.2038 0.88%
2018-04-23 0 2.260 2.250 2.280 2.180 2.260 42,000 93,760 2.2324 2.260 2.250 2.280 2.180 2.260 42,000 2.2324 0.89%
2018-04-20 0 2.240 2.240 2.250 2.190 2.280 174,000 389,020 2.2357 2.240 2.240 2.250 2.190 2.280 174,000 2.2357 1.36%
2018-04-19 0 2.210 2.210 2.220 2.170 2.190 134,000 291,780 2.1775 2.210 2.210 2.220 2.170 2.190 134,000 2.1775 0.91%
2018-04-18 0 2.190 2.180 2.220 2.180 2.230 218,000 479,440 2.1993 2.190 2.180 2.220 2.180 2.230 218,000 2.1993 -3.95%
2018-04-17 0 2.280 2.280 2.290 2.250 2.330 170,000 385,560 2.2680 2.280 2.280 2.290 2.250 2.330 170,000 2.2680 -0.44%
2018-04-16 0 2.290 2.210 2.290 2.250 2.300 292,000 665,280 2.2784 2.290 2.210 2.290 2.250 2.300 292,000 2.2784 1.33%
2018-04-13 0 2.260 2.200 2.260 2.250 2.260 22,000 49,580 2.2536 2.260 2.200 2.260 2.250 2.260 22,000 2.2536 0.89%
2018-04-12 0 2.240 2.240 2.260 2.180 2.260 170,000 373,920 2.1995 2.240 2.240 2.260 2.180 2.260 170,000 2.1995 -1.32%
2018-04-11 0 2.270 2.220 2.300 2.210 2.270 82,000 184,140 2.2456 2.270 2.220 2.300 2.210 2.270 82,000 2.2456 -1.30%
2018-04-10 0 2.300 2.150 2.300 2.230 2.300 4,000 9,060 2.2650 2.300 2.150 2.300 2.230 2.300 4,000 2.2650 4.07%
2018-04-09 0 2.210 2.200 2.210 2.180 2.210 68,000 149,300 2.1956 2.210 2.200 2.210 2.180 2.210 68,000 2.1956 0.45%
2018-04-06 0 2.200 2.150 2.200 2.040 2.200 112,000 240,000 2.1429 2.200 2.150 2.200 2.040 2.200 112,000 2.1429 -3.51%
2018-04-04 0 2.280 2.180 2.290 2.160 2.280 56,000 122,400 2.1857 2.280 2.180 2.290 2.160 2.280 56,000 2.1857 4.59%
2018-04-03 0 2.180 2.150 2.200 2.180 2.200 76,000 165,780 2.1813 2.180 2.150 2.200 2.180 2.200 76,000 2.1813 -6.84%
2018-03-29 0 2.340 2.210 2.340 2.200 2.340 130,000 288,220 2.2171 2.340 2.210 2.340 2.200 2.340 130,000 2.2171 4.00%
2018-03-28 0 2.250 2.160 2.250 2.160 2.270 438,000 963,760 2.2004 2.250 2.160 2.250 2.160 2.270 438,000 2.2004 0.00%
2018-03-27 0 2.250 2.250 2.290 2.230 2.390 168,000 383,680 2.2838 2.250 2.250 2.290 2.230 2.390 168,000 2.2838 0.00%
2018-03-26 0 2.250 2.200 2.280 2.200 2.270 150,000 333,060 2.2204 2.250 2.200 2.280 2.200 2.270 150,000 2.2204 -1.32%
2018-03-23 0 2.280 2.210 2.290 2.010 2.290 414,000 892,200 2.1551 2.280 2.210 2.290 2.010 2.290 414,000 2.1551 0.88%
2018-03-22 0 2.260 2.260 2.280 2.180 2.330 480,000 1,070,600 2.2304 2.260 2.260 2.280 2.180 2.330 480,000 2.2304 -3.00%
2018-03-21 0 2.330 2.270 2.330 2.260 2.380 1,396,000 3,235,400 2.3176 2.330 2.270 2.330 2.260 2.380 1,396,000 2.3176 -2.10%
2018-03-20 0 2.380 2.330 2.390 2.160 2.400 800,000 1,820,420 2.2755 2.380 2.330 2.390 2.160 2.400 800,000 2.2755 4.85%
2018-03-19 0 2.270 2.300 2.310 2.170 2.500 1,490,000 3,461,880 2.3234 2.270 2.300 2.310 2.170 2.500 1,490,000 2.3234 -6.20%
2018-03-16 0 2.420 2.380 2.440 2.270 2.850 13,370,000 33,473,520 2.5036 2.420 2.380 2.440 2.270 2.850 13,370,000 2.5036 19.21%
2018-03-15 0 2.030 2.030 2.040 2.000 2.010 168,000 336,160 2.0010 2.030 2.030 2.040 2.000 2.010 168,000 2.0010 -3.33%
2018-03-14 0 2.100 2.100 2.110 2.000 2.000 20,000 40,000 2.0000 2.100 2.100 2.110 2.000 2.000 20,000 2.0000 -0.94%
2018-03-13 0 2.120 2.020 2.120 2.120 2.150 26,000 55,780 2.1454 2.120 2.020 2.120 2.120 2.150 26,000 2.1454 0.00%
2018-03-12 0 2.120 2.120 2.150 2.120 2.120 4,000 8,480 2.1200 2.120 2.120 2.150 2.120 2.120 4,000 2.1200 0.00%
2018-03-09 0 2.120 2.060 2.130 2.120 2.140 550,000 1,176,540 2.1392 2.120 2.060 2.130 2.120 2.140 550,000 2.1392 -0.93%
2018-03-08 0 2.140 2.100 2.140 2.100 2.150 780,000 1,671,080 2.1424 2.140 2.100 2.140 2.100 2.150 780,000 2.1424 0.47%
2018-03-07 0 2.130 2.130 2.140 2.100 2.100 512,000 1,075,200 2.1000 2.130 2.130 2.140 2.100 2.100 512,000 2.1000 1.43%
2018-03-06 0 2.100 2.030 2.110 2.070 2.100 1,016,000 2,132,040 2.0985 2.100 2.030 2.110 2.070 2.100 1,016,000 2.0985 1.94%
2018-03-05 0 2.060 2.000 2.060 1.980 2.130 1,364,000 2,829,960 2.0748 2.060 2.000 2.060 1.980 2.130 1,364,000 2.0748 -1.90%
2018-03-02 0 2.100 2.050 2.100 2.040 2.160 1,266,000 2,693,560 2.1276 2.100 2.050 2.100 2.040 2.160 1,266,000 2.1276 -1.87%
2018-03-01 0 2.140 2.100 2.140 2.100 2.150 922,000 1,960,300 2.1261 2.140 2.100 2.140 2.100 2.150 922,000 2.1261 2.39%
2018-02-28 0 2.090 2.010 2.100 2.050 2.280 2,216,000 4,673,600 2.1090 2.090 2.010 2.100 2.050 2.280 2,216,000 2.1090 2.96%
2018-02-27 0 2.030 2.030 2.040 1.980 2.000 1,810,000 3,590,800 1.9839 2.030 2.030 2.040 1.980 2.000 1,810,000 1.9839 2.01%
2018-02-26 0 1.990 1.910 2.040 1.990 1.990 20,000 39,900 1.9950 1.990 1.910 2.040 1.990 1.990 20,000 1.9950 0.00%
2018-02-23 0 1.990 1.990 2.000 1.900 1.910 62,000 117,940 1.9023 1.990 1.990 2.000 1.900 1.910 62,000 1.9023 -0.50%
2018-02-22 0 2.000 1.910 2.000 2.000 2.000 60,000 120,000 2.0000 2.000 1.910 2.000 2.000 2.000 60,000 2.0000 0.00%
2018-02-21 0 2.000 1.800 2.000 2.000 2.000 42,000 84,000 2.0000 2.000 1.800 2.000 2.000 2.000 42,000 2.0000 0.50%
2018-02-20 0 1.990 1.970 2.000 1.980 1.990 22,000 43,580 1.9809 1.990 1.970 2.000 1.980 1.990 22,000 1.9809 1.02%
2018-02-15 0 1.970 1.940 1.980 - - 0 0 - 1.970 1.940 1.980 - - 0 - 0.00%
2018-02-14 0 1.970 1.950 1.980 - - 0 0 - 1.970 1.950 1.980 - - 0 - 0.00%
2018-02-13 0 1.970 1.970 1.980 1.930 1.960 8,000 15,500 1.9375 1.970 1.970 1.980 1.930 1.960 8,000 1.9375 0.51%
2018-02-12 0 1.960 1.820 1.980 - - 0 0 - 1.960 1.820 1.980 - - 0 - 0.00%
2018-02-09 0 1.960 1.930 1.980 1.960 1.960 48,000 94,080 1.9600 1.960 1.930 1.980 1.960 1.960 48,000 1.9600 -1.51%
2018-02-08 0 1.990 1.990 2.000 1.930 1.950 86,000 166,560 1.9367 1.990 1.990 2.000 1.930 1.950 86,000 1.9367 1.02%
2018-02-07 0 1.970 1.900 1.980 - - 0 0 - 1.970 1.900 1.980 - - 0 - 0.00%
2018-02-06 0 1.970 1.970 1.980 1.810 1.910 252,000 476,920 1.8925 1.970 1.970 1.980 1.810 1.910 252,000 1.8925 -1.99%
2018-02-05 0 2.010 1.930 2.020 - - 0 0 - 2.010 1.930 2.020 - - 0 - 0.00%
2018-02-02 0 2.010 1.950 2.010 - - 0 0 - 2.010 1.950 2.010 - - 0 - -2.90%
2018-02-01 0 2.070 1.950 2.080 2.070 2.070 2,000 4,140 2.0700 2.070 1.950 2.080 2.070 2.070 2,000 2.0700 4.02%
2018-01-31 0 1.990 1.940 1.990 - - 0 0 - 1.990 1.940 1.990 - - 0 - -0.50%
2018-01-30 0 2.000 2.000 2.020 1.920 2.000 42,000 82,400 1.9619 2.000 2.000 2.020 1.920 2.000 42,000 1.9619 0.00%
2018-01-29 0 2.000 1.950 2.000 1.970 2.020 130,000 260,680 2.0052 2.000 1.950 2.000 1.970 2.020 130,000 2.0052 -1.96%
2018-01-26 0 2.040 2.040 2.050 2.020 2.020 38,000 76,760 2.0200 2.040 2.040 2.050 2.020 2.020 38,000 2.0200 0.99%
2018-01-25 0 2.020 1.990 2.020 1.950 2.020 294,000 578,560 1.9679 2.020 1.990 2.020 1.950 2.020 294,000 1.9679 2.02%
2018-01-24 0 1.980 1.980 1.990 1.930 2.000 114,000 222,900 1.9553 1.980 1.980 1.990 1.930 2.000 114,000 1.9553 0.00%
2018-01-23 0 1.980 1.980 1.990 1.950 2.010 268,000 525,560 1.9610 1.980 1.980 1.990 1.950 2.010 268,000 1.9610 -1.00%
2018-01-22 0 2.000 1.950 2.000 1.950 2.000 94,000 184,860 1.9666 2.000 1.950 2.000 1.950 2.000 94,000 1.9666 -1.48%
2018-01-19 0 2.030 2.030 2.040 1.980 1.980 84,000 166,320 1.9800 2.030 2.030 2.040 1.980 1.980 84,000 1.9800 2.01%
2018-01-18 0 1.990 1.990 2.000 1.990 2.050 480,000 960,220 2.0005 1.990 1.990 2.000 1.990 2.050 480,000 2.0005 -5.69%
2018-01-17 0 2.110 2.100 2.110 2.110 2.110 24,000 50,640 2.1100 2.110 2.100 2.110 2.110 2.110 24,000 2.1100 0.00%
2018-01-16 0 2.110 1.910 2.110 2.110 2.110 88,000 185,680 2.1100 2.110 1.910 2.110 2.110 2.110 88,000 2.1100 0.48%
2018-01-15 0 2.100 1.970 2.100 2.100 2.100 50,000 105,000 2.1000 2.100 1.970 2.100 2.100 2.100 50,000 2.1000 -0.47%
2018-01-12 0 2.110 2.050 2.110 2.100 2.150 1,226,000 2,612,340 2.1308 2.110 2.050 2.110 2.100 2.150 1,226,000 2.1308 -0.94%
2018-01-11 0 2.130 2.130 2.140 2.080 2.140 144,000 304,920 2.1175 2.130 2.130 2.140 2.080 2.140 144,000 2.1175 -0.47%
2018-01-10 0 2.140 2.140 2.150 2.100 2.100 50,000 105,000 2.1000 2.140 2.140 2.150 2.100 2.100 50,000 2.1000 1.90%
2018-01-09 0 2.100 1.980 2.140 2.100 2.150 142,000 300,100 2.1134 2.100 1.980 2.140 2.100 2.150 142,000 2.1134 0.00%
2018-01-08 0 2.100 1.980 2.100 2.100 2.100 54,000 112,920 2.0911 2.100 1.980 2.100 2.100 2.100 54,000 2.0911 0.00%
2018-01-05 0 2.100 2.020 2.110 2.110 2.110 30,000 63,300 2.1100 2.100 2.020 2.110 2.110 2.110 30,000 2.1100 0.96%
2018-01-04 0 2.080 2.080 2.100 2.000 2.000 16,000 32,000 2.0000 2.080 2.080 2.100 2.000 2.000 16,000 2.0000 -2.35%
2018-01-03 0 2.130 2.020 2.130 - - 0 0 - 2.130 2.020 2.130 - - 0 - -0.47%
2018-01-02 0 2.140 2.000 2.140 2.140 2.140 2,000 4,280 2.1400 2.140 2.000 2.140 2.140 2.140 2,000 2.1400 2.88%
2017-12-29 0 2.080 2.000 2.080 2.080 2.080 48,000 99,840 2.0800 2.080 2.000 2.080 2.080 2.080 48,000 2.0800 0.00%
2017-12-28 0 2.080 2.080 2.090 2.020 2.020 50,000 101,000 2.0200 2.080 2.080 2.090 2.020 2.020 50,000 2.0200 0.00%
2017-12-27 0 2.080 1.990 2.100 - - 0 0 - 2.080 1.990 2.100 - - 0 - 0.00%
2017-12-22 0 2.080 2.080 2.090 2.020 2.020 50,000 101,000 2.0200 2.080 2.080 2.090 2.020 2.020 50,000 2.0200 -0.48%
2017-12-21 0 2.090 2.090 2.100 - - 0 0 - 2.090 2.090 2.100 - - 0 - 1.95%
2017-12-20 0 2.050 1.920 2.100 2.050 2.050 10,000 20,500 2.0500 2.050 1.920 2.100 2.050 2.050 10,000 2.0500 -0.97%
2017-12-19 0 2.070 1.950 2.070 2.060 2.070 10,000 20,680 2.0680 2.070 1.950 2.070 2.060 2.070 10,000 2.0680 -0.96%
2017-12-18 0 2.090 2.000 2.100 2.090 2.090 2,000 4,180 2.0900 2.090 2.000 2.100 2.090 2.090 2,000 2.0900 3.47%
2017-12-15 0 2.020 1.950 2.040 1.930 2.040 34,000 68,200 2.0059 2.020 1.950 2.040 1.930 2.040 34,000 2.0059 -1.46%
2017-12-14 0 2.050 1.960 2.050 - - 0 0 - 2.050 1.960 2.050 - - 0 - -0.49%
2017-12-13 0 2.060 2.000 2.060 - - 0 0 - 2.060 2.000 2.060 - - 0 - 0.00%
2017-12-12 0 2.060 2.060 2.080 2.000 2.000 2,000 4,000 2.0000 2.060 2.060 2.080 2.000 2.000 2,000 2.0000 0.00%
2017-12-11 0 2.060 2.060 2.070 1.890 2.010 412,000 797,940 1.9367 2.060 2.060 2.070 1.890 2.010 412,000 1.9367 0.98%
2017-12-08 0 2.040 1.920 2.040 2.050 2.050 4,000 8,200 2.0500 2.040 1.920 2.040 2.050 2.050 4,000 2.0500 -0.97%
2017-12-07 0 2.060 1.920 2.060 - - 0 0 - 2.060 1.920 2.060 - - 0 - -1.44%
2017-12-06 0 2.090 2.000 2.100 2.000 2.090 6,000 12,180 2.0300 2.090 2.000 2.100 2.000 2.090 6,000 2.0300 0.48%
2017-12-05 0 2.080 1.950 2.090 2.080 2.080 2,000 4,160 2.0800 2.080 1.950 2.090 2.080 2.080 2,000 2.0800 1.96%
2017-12-04 0 2.040 1.910 2.050 - - 0 0 - 2.040 1.910 2.050 - - 0 - 0.00%
2017-12-01 0 2.040 1.980 2.090 - - 0 0 - 2.040 1.980 2.090 - - 0 - 0.00%
2017-11-30 0 2.040 1.960 2.090 - - 0 0 - 2.040 1.960 2.090 - - 0 - 0.00%
2017-11-29 0 2.040 1.980 2.090 - - 0 0 - 2.040 1.980 2.090 - - 0 - 0.00%
2017-11-28 0 2.040 2.000 2.090 - - 0 0 - 2.040 2.000 2.090 - - 0 - 0.00%
2017-11-27 0 2.040 1.910 2.100 - - 0 0 - 2.040 1.910 2.100 - - 0 - 0.00%
2017-11-24 0 2.040 2.010 2.100 2.000 2.040 26,000 52,320 2.0123 2.040 2.010 2.100 2.000 2.040 26,000 2.0123 -1.92%
2017-11-23 0 2.080 2.080 2.100 2.030 2.040 30,000 61,100 2.0367 2.080 2.080 2.100 2.030 2.040 30,000 2.0367 1.96%
2017-11-22 0 2.040 2.040 2.050 1.960 2.060 68,000 135,440 1.9918 2.040 2.040 2.050 1.960 2.060 68,000 1.9918 -2.86%
2017-11-21 0 2.100 1.920 2.100 1.900 2.110 20,000 40,040 2.0020 2.100 1.920 2.100 1.900 2.110 20,000 2.0020 -1.41%
2017-11-20 0 2.130 2.100 2.130 - - 0 0 - 2.130 2.100 2.130 - - 0 - 0.00%
2017-11-17 0 2.130 2.010 2.130 - - 0 0 - 2.130 2.010 2.130 - - 0 - 0.00%
2017-11-16 0 2.130 2.100 2.130 2.100 2.130 186,000 391,520 2.1049 2.130 2.100 2.130 2.100 2.130 186,000 2.1049 -1.39%
2017-11-15 0 2.160 2.040 2.170 2.160 2.190 58,000 126,240 2.1766 2.160 2.040 2.170 2.160 2.190 58,000 2.1766 0.47%
2017-11-14 0 2.150 2.100 2.150 2.100 2.210 238,000 503,540 2.1157 2.150 2.100 2.150 2.100 2.210 238,000 2.1157 -3.15%
2017-11-13 0 2.220 2.220 2.240 2.100 2.140 86,000 183,080 2.1288 2.220 2.220 2.240 2.100 2.140 86,000 2.1288 0.00%
2017-11-10 0 2.220 2.110 2.220 - - 0 0 - 2.220 2.110 2.220 - - 0 - -0.45%
2017-11-09 0 2.230 2.100 2.230 2.100 2.230 142,000 301,640 2.1242 2.230 2.100 2.230 2.100 2.230 142,000 2.1242 3.72%
2017-11-08 0 2.150 2.080 2.160 2.080 2.160 254,000 532,980 2.0983 2.150 2.080 2.160 2.080 2.160 254,000 2.0983 0.94%
2017-11-07 0 2.130 2.130 2.180 2.130 2.140 32,000 68,380 2.1369 2.130 2.130 2.180 2.130 2.140 32,000 2.1369 -2.29%
2017-11-06 0 2.180 2.160 2.180 2.170 2.200 204,000 445,020 2.1815 2.180 2.160 2.180 2.170 2.200 204,000 2.1815 -1.80%
2017-11-03 0 2.220 2.220 2.330 2.210 2.240 142,000 315,900 2.2246 2.220 2.220 2.330 2.210 2.240 142,000 2.2246 -0.45%
2017-11-02 0 2.230 2.230 2.290 2.230 2.290 70,000 157,900 2.2557 2.230 2.230 2.290 2.230 2.290 70,000 2.2557 0.00%
2017-11-01 0 2.230 2.220 2.260 2.190 2.260 350,000 776,860 2.2196 2.230 2.220 2.260 2.190 2.260 350,000 2.2196 -1.33%
2017-10-31 0 2.260 2.200 2.280 2.140 2.260 462,000 1,014,600 2.1961 2.260 2.200 2.280 2.140 2.260 462,000 2.1961 0.00%
2017-10-30 0 2.260 2.240 2.270 2.260 2.260 20,000 44,600 2.2300 2.260 2.240 2.270 2.260 2.260 20,000 2.2300 -1.31%
2017-10-27 0 2.290 2.270 2.300 2.260 2.330 116,000 267,660 2.3074 2.290 2.270 2.300 2.260 2.330 116,000 2.3074 1.33%
2017-10-26 0 2.260 2.250 2.270 2.250 2.270 160,000 361,280 2.2580 2.260 2.250 2.270 2.250 2.270 160,000 2.2580 0.00%
2017-10-25 0 2.260 2.260 2.320 2.220 2.320 156,000 353,620 2.2668 2.260 2.260 2.320 2.220 2.320 156,000 2.2668 1.35%
2017-10-24 0 2.230 2.150 2.250 2.120 2.230 202,000 443,760 2.1968 2.230 2.150 2.250 2.120 2.230 202,000 2.1968 0.90%
2017-10-23 0 2.210 2.210 2.220 2.200 2.230 222,000 491,760 2.2151 2.210 2.210 2.220 2.200 2.230 222,000 2.2151 -0.45%
2017-10-20 0 2.220 2.220 2.300 2.200 2.340 616,000 1,383,420 2.2458 2.220 2.220 2.300 2.200 2.340 616,000 2.2458 -1.33%
2017-10-19 0 2.250 2.250 2.320 2.250 2.300 240,000 543,000 2.2625 2.250 2.250 2.320 2.250 2.300 240,000 2.2625 0.00%
2017-10-18 0 2.250 2.250 2.280 2.150 2.220 64,000 141,940 2.2178 2.250 2.250 2.280 2.150 2.220 64,000 2.2178 1.35%
2017-10-17 0 2.220 2.190 2.300 - - 0 0 - 2.220 2.190 2.300 - - 0 - 0.00%
2017-10-16 0 2.220 2.210 2.330 2.220 2.370 466,000 1,056,260 2.2667 2.220 2.210 2.330 2.220 2.370 466,000 2.2667 -4.72%
2017-10-13 0 2.330 2.300 2.330 2.300 2.330 442,000 1,022,300 2.3129 2.330 2.300 2.330 2.300 2.330 442,000 2.3129 2.64%
2017-10-12 0 2.270 2.220 2.270 2.270 2.270 10,000 22,700 2.2700 2.270 2.220 2.270 2.270 2.270 10,000 2.2700 0.00%
2017-10-11 0 2.270 2.270 2.280 2.220 2.260 16,000 35,680 2.2300 2.270 2.270 2.280 2.220 2.260 16,000 2.2300 2.25%
2017-10-10 0 2.220 2.220 2.230 2.190 2.230 946,000 2,086,100 2.2052 2.220 2.220 2.230 2.190 2.230 946,000 2.2052 0.91%
2017-10-09 0 2.200 2.200 2.220 2.140 2.240 2,490,000 5,364,320 2.1543 2.200 2.200 2.220 2.140 2.240 2,490,000 2.1543 -0.45%
2017-10-06 0 2.210 2.210 2.220 2.180 2.220 742,000 1,632,760 2.2005 2.210 2.210 2.220 2.180 2.220 742,000 2.2005 0.45%
2017-10-04 0 2.200 2.150 2.220 2.150 2.300 600,000 1,324,440 2.2074 2.200 2.150 2.220 2.150 2.300 600,000 2.2074 2.33%
2017-10-03 0 2.150 2.150 2.160 2.060 2.150 12,000 24,900 2.0750 2.150 2.150 2.160 2.060 2.150 12,000 2.0750 2.38%
2017-09-29 0 2.100 2.080 2.100 2.050 2.100 322,000 665,020 2.0653 2.100 2.080 2.100 2.050 2.100 322,000 2.0653 1.94%
2017-09-28 0 2.060 2.060 2.080 2.000 2.040 832,000 1,684,020 2.0241 2.060 2.060 2.080 2.000 2.040 832,000 2.0241 1.48%
2017-09-27 0 2.030 2.010 2.070 2.010 2.030 430,000 869,900 2.0230 2.030 2.010 2.070 2.010 2.030 430,000 2.0230 1.00%
2017-09-26 0 2.010 2.010 2.060 2.010 2.030 208,000 420,120 2.0198 2.010 2.010 2.060 2.010 2.030 208,000 2.0198 -3.37%
2017-09-25 0 2.080 2.000 2.080 2.090 2.090 76,000 158,840 2.0900 2.080 2.000 2.080 2.090 2.090 76,000 2.0900 0.48%
2017-09-22 0 2.070 2.070 2.080 2.070 2.080 190,000 394,500 2.0763 2.070 2.070 2.080 2.070 2.080 190,000 2.0763 -0.48%
2017-09-21 0 2.080 2.080 2.100 1.970 2.040 180,000 364,920 2.0273 2.080 2.080 2.100 1.970 2.040 180,000 2.0273 1.96%
2017-09-20 0 2.040 2.040 2.050 2.010 2.020 206,000 415,180 2.0154 2.040 2.040 2.050 2.010 2.020 206,000 2.0154 0.49%
2017-09-19 0 2.030 1.970 2.030 1.950 2.040 198,000 394,740 1.9936 2.030 1.970 2.030 1.950 2.040 198,000 1.9936 -0.49%
2017-09-18 0 2.040 1.920 2.040 2.010 2.090 24,000 49,040 2.0433 2.040 1.920 2.040 2.010 2.090 24,000 2.0433 -1.45%
2017-09-15 0 2.070 2.070 2.100 1.930 2.030 1,920,000 3,859,040 2.0099 2.070 2.070 2.100 1.930 2.030 1,920,000 2.0099 2.48%
2017-09-14 0 2.020 2.020 2.070 2.010 2.050 442,000 901,720 2.0401 2.020 2.020 2.070 2.010 2.050 442,000 2.0401 0.00%
2017-09-13 0 2.020 2.020 2.050 2.010 2.040 36,000 72,940 2.0261 2.020 2.020 2.050 2.010 2.040 36,000 2.0261 0.50%
2017-09-12 0 2.010 2.000 2.010 1.950 2.060 440,000 901,160 2.0481 2.010 2.000 2.010 1.950 2.060 440,000 2.0481 -2.90%
2017-09-11 0 2.070 1.900 2.080 2.070 2.070 4,000 8,280 2.0700 2.070 1.900 2.080 2.070 2.070 4,000 2.0700 5.08%
2017-09-08 0 1.970 1.910 1.970 1.900 2.090 228,000 443,020 1.9431 1.970 1.910 1.970 1.900 2.090 228,000 1.9431 -0.51%
2017-09-07 0 1.980 1.880 2.000 1.980 1.990 30,000 59,420 1.9807 1.980 1.880 2.000 1.980 1.990 30,000 1.9807 -0.50%
2017-09-06 0 1.990 1.860 1.990 1.830 2.050 52,000 100,020 1.9235 1.990 1.860 1.990 1.830 2.050 52,000 1.9235 1.02%
2017-09-05 0 1.970 1.950 1.980 1.950 1.970 18,000 35,420 1.9678 1.970 1.950 1.980 1.950 1.970 18,000 1.9678 2.07%
2017-09-04 0 1.930 1.930 1.990 1.930 1.940 4,000 7,740 1.9350 1.930 1.930 1.990 1.930 1.940 4,000 1.9350 -0.52%
2017-09-01 0 1.940 1.940 1.960 1.940 1.960 38,000 73,920 1.9453 1.940 1.940 1.960 1.940 1.960 38,000 1.9453 -1.02%
2017-08-31 0 1.960 1.920 1.990 - - 0 0 - 1.960 1.920 1.990 - - 0 - 0.00%
2017-08-30 0 1.960 1.910 1.960 1.830 1.960 330,000 625,000 1.8939 1.960 1.910 1.960 1.830 1.960 330,000 1.8939 -1.01%
2017-08-29 0 1.980 1.900 2.000 1.940 1.980 4,000 7,840 1.9600 1.980 1.900 2.000 1.940 1.980 4,000 1.9600 1.54%
2017-08-28 0 1.950 1.900 2.010 1.900 1.950 36,000 69,780 1.9383 1.950 1.900 2.010 1.900 1.950 36,000 1.9383 0.52%
2017-08-25 0 1.940 1.940 1.970 1.930 1.960 96,000 187,020 1.9481 1.940 1.940 1.970 1.930 1.960 96,000 1.9481 -2.02%
2017-08-24 0 1.980 1.920 2.040 1.980 1.980 20,000 39,600 1.9800 1.980 1.920 2.040 1.980 1.980 20,000 1.9800 0.00%
2017-08-22 0 1.980 1.940 2.000 1.910 2.000 32,000 63,520 1.9850 1.980 1.940 2.000 1.910 2.000 32,000 1.9850 0.00%
2017-08-21 0 1.980 1.980 2.040 1.910 2.030 78,000 155,480 1.9933 1.980 1.980 2.040 1.910 2.030 78,000 1.9933 -0.50%
2017-08-18 0 1.990 1.970 2.000 1.950 2.020 12,000 23,920 1.9933 1.990 1.970 2.000 1.950 2.020 12,000 1.9933 2.05%
2017-08-17 0 1.950 1.950 2.000 1.930 1.940 34,000 65,940 1.9394 1.950 1.950 2.000 1.930 1.940 34,000 1.9394 0.52%
2017-08-16 0 1.940 1.940 1.980 1.930 2.050 22,000 43,420 1.9736 1.940 1.940 1.980 1.930 2.050 22,000 1.9736 -0.51%
2017-08-15 0 1.950 1.950 1.990 1.900 1.960 292,000 561,600 1.9233 1.950 1.950 1.990 1.900 1.960 292,000 1.9233 -0.51%
2017-08-14 0 1.960 1.950 2.000 1.950 1.960 178,000 348,140 1.9558 1.960 1.950 2.000 1.950 1.960 178,000 1.9558 0.00%
2017-08-11 0 1.960 1.970 2.000 1.940 2.000 256,000 502,260 1.9620 1.960 1.970 2.000 1.940 2.000 256,000 1.9620 1.55%
2017-08-10 0 1.930 1.930 2.000 1.910 1.930 46,000 88,380 1.9213 1.930 1.930 2.000 1.910 1.930 46,000 1.9213 1.05%
2017-08-09 0 1.910 1.900 1.910 1.900 2.050 292,000 570,580 1.9540 1.910 1.900 1.910 1.900 2.050 292,000 1.9540 -5.91%
2017-08-08 0 2.030 1.950 2.040 1.960 2.050 44,000 89,140 2.0259 2.030 1.950 2.040 1.960 2.050 44,000 2.0259 -1.46%
2017-08-07 0 2.060 1.960 2.070 1.900 2.060 74,000 145,500 1.9662 2.060 1.960 2.070 1.900 2.060 74,000 1.9662 -1.44%
2017-08-04 0 2.090 2.090 2.120 2.060 2.100 176,000 364,140 2.0690 2.090 2.090 2.120 2.060 2.100 176,000 2.0690 0.00%
2017-08-03 0 2.090 2.090 2.140 2.060 2.130 44,000 91,280 2.0745 2.090 2.090 2.140 2.060 2.130 44,000 2.0745 -1.42%
2017-08-02 0 2.120 2.120 2.140 2.090 2.140 46,000 97,100 2.1109 2.120 2.120 2.140 2.090 2.140 46,000 2.1109 -0.47%
2017-08-01 0 2.130 2.090 2.150 2.080 2.130 32,000 66,780 2.0869 2.130 2.090 2.150 2.080 2.130 32,000 2.0869 1.43%
2017-07-31 0 2.100 2.060 2.100 2.030 2.100 76,000 158,300 2.0829 2.100 2.060 2.100 2.030 2.100 76,000 2.0829 0.48%
2017-07-28 0 2.090 2.090 2.120 2.010 2.100 248,000 511,480 2.0624 2.090 2.090 2.120 2.010 2.100 248,000 2.0624 -0.48%
2017-07-27 0 2.100 2.070 2.100 2.060 2.130 136,000 285,080 2.0962 2.100 2.070 2.100 2.060 2.130 136,000 2.0962 -1.41%
2017-07-26 0 2.130 2.130 2.180 2.110 2.190 78,000 169,300 2.1705 2.130 2.130 2.180 2.110 2.190 78,000 2.1705 -0.47%
2017-07-25 0 2.140 2.140 2.200 2.120 2.190 156,000 334,040 2.1413 2.140 2.140 2.200 2.120 2.190 156,000 2.1413 1.42%
2017-07-24 0 2.110 2.100 2.130 2.110 2.210 6,000 13,040 2.1733 2.110 2.100 2.130 2.110 2.210 6,000 2.1733 -4.52%
2017-07-21 0 2.210 2.150 2.220 2.210 2.220 46,000 102,020 2.2178 2.210 2.150 2.220 2.210 2.220 46,000 2.2178 -0.45%
2017-07-20 0 2.220 2.220 2.260 2.220 2.350 378,000 848,640 2.2451 2.220 2.220 2.260 2.220 2.350 378,000 2.2451 -5.53%
2017-07-19 0 2.350 2.270 2.350 2.350 2.350 8,000 18,800 2.3500 2.350 2.270 2.350 2.350 2.350 8,000 2.3500 0.00%
2017-07-18 0 2.350 2.270 2.350 - - 0 0 - 2.350 2.270 2.350 - - 0 - 0.00%
2017-07-17 0 2.350 2.320 2.370 2.300 2.370 182,000 428,240 2.3530 2.350 2.320 2.370 2.300 2.370 182,000 2.3530 -1.26%
2017-07-14 0 2.380 2.370 2.380 2.300 2.460 350,000 843,760 2.4107 2.380 2.370 2.380 2.300 2.460 350,000 2.4107 5.31%
2017-07-13 0 2.260 2.260 2.300 2.260 2.260 30,000 67,800 2.2600 2.260 2.260 2.300 2.260 2.260 30,000 2.2600 0.00%
2017-07-12 0 2.260 2.250 2.300 2.250 2.300 70,000 158,500 2.2643 2.260 2.250 2.300 2.250 2.300 70,000 2.2643 0.44%
2017-07-11 0 2.250 2.250 2.290 2.240 2.400 586,000 1,374,200 2.3451 2.250 2.250 2.290 2.240 2.400 586,000 2.3451 -6.25%
2017-07-10 0 2.400 2.390 2.430 2.400 2.430 102,000 245,200 2.4039 2.400 2.390 2.430 2.400 2.430 102,000 2.4039 -0.41%
2017-07-07 0 2.410 2.400 2.440 2.400 2.450 120,000 288,840 2.4070 2.410 2.400 2.440 2.400 2.450 120,000 2.4070 -0.41%
2017-07-06 0 2.420 2.410 2.480 2.420 2.460 100,000 244,040 2.4404 2.420 2.410 2.480 2.420 2.460 100,000 2.4404 -0.82%
2017-07-05 0 2.440 2.450 2.480 2.430 2.480 694,000 1,704,460 2.4560 2.440 2.450 2.480 2.430 2.480 694,000 2.4560 0.41%
2017-07-04 0 2.430 2.380 2.440 2.320 2.440 602,000 1,426,440 2.3695 2.430 2.380 2.440 2.320 2.440 602,000 2.3695 3.40%
2017-07-03 0 2.350 2.320 2.360 2.310 2.390 228,000 532,400 2.3351 2.350 2.320 2.360 2.310 2.390 228,000 2.3351 -0.42%
2017-06-30 0 2.360 2.310 2.360 2.260 2.360 400,000 931,940 2.3299 2.360 2.310 2.360 2.260 2.360 400,000 2.3299 4.89%
2017-06-29 0 2.250 2.250 2.350 2.250 2.300 34,000 77,560 2.2812 2.250 2.250 2.350 2.250 2.300 34,000 2.2812 0.45%
2017-06-28 0 2.240 2.240 2.300 2.220 2.350 388,000 886,380 2.2845 2.240 2.240 2.300 2.220 2.350 388,000 2.2845 -2.61%
2017-06-27 0 2.300 2.250 2.310 2.120 2.300 1,000,000 2,245,800 2.2458 2.300 2.250 2.310 2.120 2.300 1,000,000 2.2458 6.48%
2017-06-26 0 2.160 2.110 2.170 2.100 2.170 424,000 908,140 2.1418 2.160 2.110 2.170 2.100 2.170 424,000 2.1418 2.86%
2017-06-23 0 2.100 2.080 2.100 2.050 2.170 450,000 957,680 2.1282 2.100 2.080 2.100 2.050 2.170 450,000 2.1282 2.94%
2017-06-22 0 2.040 2.040 2.050 2.030 2.050 364,000 742,560 2.0400 2.040 2.040 2.050 2.030 2.050 364,000 2.0400 0.49%
2017-06-21 0 2.030 2.030 2.080 2.010 2.090 620,000 1,266,900 2.0434 2.030 2.030 2.080 2.010 2.090 620,000 2.0434 -0.98%
2017-06-20 0 2.050 2.050 2.090 2.030 2.110 582,000 1,206,080 2.0723 2.050 2.050 2.090 2.030 2.110 582,000 2.0723 0.00%
2017-06-19 0 2.050 2.050 2.090 2.020 2.150 310,000 635,920 2.0514 2.050 2.050 2.090 2.020 2.150 310,000 2.0514 3.02%
2017-06-16 0 1.990 1.990 2.020 1.990 2.000 44,000 87,640 1.9918 1.990 1.990 2.020 1.990 2.000 44,000 1.9918 -0.50%
2017-06-15 0 2.000 2.000 2.030 2.000 2.010 92,024 184,330 2.0031 2.000 2.000 2.030 2.000 2.010 92,024 2.0031 0.00%
2017-06-14 0 2.000 2.000 2.080 1.990 2.010 198,000 397,860 2.0094 2.000 2.000 2.080 1.990 2.010 198,000 2.0094 -0.50%
2017-06-13 0 2.010 2.010 2.020 2.010 2.020 212,000 428,220 2.0199 2.010 2.010 2.020 2.010 2.020 212,000 2.0199 1.01%
2017-06-12 0 1.990 1.990 2.050 1.950 2.050 652,000 1,290,360 1.9791 1.990 1.990 2.050 1.950 2.050 652,000 1.9791 -1.00%
2017-06-09 0 2.010 2.010 2.050 1.960 2.020 60,000 119,680 1.9947 2.010 2.010 2.050 1.960 2.020 60,000 1.9947 -0.50%
2017-06-08 0 2.020 2.020 2.060 2.020 2.060 142,000 289,780 2.0407 2.020 2.020 2.060 2.020 2.060 142,000 2.0407 -0.98%
2017-06-07 0 2.040 2.040 2.080 1.990 2.080 2,352,000 4,803,320 2.0422 2.040 2.040 2.080 1.990 2.080 2,352,000 2.0422 4.62%
2017-06-06 0 1.950 1.940 2.020 1.900 2.020 538,000 1,068,320 1.9857 1.950 1.940 2.020 1.900 2.020 538,000 1.9857 2.63%
2017-06-05 0 1.900 1.900 1.940 1.880 1.910 184,000 349,280 1.8983 1.900 1.900 1.940 1.880 1.910 184,000 1.8983 -1.04%
2017-06-02 0 1.920 1.920 1.990 1.900 1.930 222,000 425,640 1.9173 1.920 1.920 1.990 1.900 1.930 222,000 1.9173 -1.03%
2017-06-01 0 1.940 1.940 2.000 1.930 1.960 390,000 758,720 1.9454 1.940 1.940 2.000 1.930 1.960 390,000 1.9454 -4.43%
2017-05-31 0 2.030 1.980 2.050 1.950 2.090 366,000 740,020 2.0219 2.030 1.980 2.050 1.950 2.090 366,000 2.0219 -0.98%
2017-05-29 0 2.050 1.940 2.070 1.810 2.050 244,000 485,640 1.9903 2.050 1.940 2.070 1.810 2.050 244,000 1.9903 6.77%
2017-05-26 0 1.920 1.900 1.980 - - 0 0 - 1.920 1.900 1.980 - - 0 - 0.00%
2017-05-25 0 1.920 1.920 1.940 1.920 1.940 44,000 84,880 1.9291 1.920 1.920 1.940 1.920 1.940 44,000 1.9291 -1.03%
2017-05-24 0 1.940 1.940 1.990 1.910 2.000 204,000 401,060 1.9660 1.940 1.940 1.990 1.910 2.000 204,000 1.9660 0.00%
2017-05-23 0 1.940 1.940 1.970 1.940 1.960 12,000 23,320 1.9433 1.940 1.940 1.970 1.940 1.960 12,000 1.9433 -1.02%
2017-05-22 0 1.960 1.950 1.960 1.880 2.020 630,000 1,218,640 1.9343 1.960 1.950 1.960 1.880 2.020 630,000 1.9343 -2.00%
2017-05-19 0 2.000 2.000 2.050 1.970 2.060 186,000 379,460 2.0401 2.000 2.000 2.050 1.970 2.060 186,000 2.0401 -1.48%
2017-05-18 0 2.030 1.940 2.040 2.040 2.040 2,000 4,080 2.0400 2.030 1.940 2.040 2.040 2.040 2,000 2.0400 2.53%
2017-05-17 0 1.980 1.980 2.020 1.920 1.980 494,000 976,380 1.9765 1.980 1.980 2.020 1.920 1.980 494,000 1.9765 0.00%
2017-05-16 0 1.980 1.980 2.030 1.950 2.040 242,000 486,720 2.0112 1.980 1.980 2.030 1.950 2.040 242,000 2.0112 -1.98%
2017-05-15 0 2.020 1.970 2.020 1.950 2.020 74,000 147,640 1.9951 2.020 1.970 2.020 1.950 2.020 74,000 1.9951 0.50%
2017-05-12 0 2.010 1.970 2.010 1.930 2.040 382,000 757,720 1.9836 2.010 1.970 2.010 1.930 2.040 382,000 1.9836 2.03%
2017-05-11 0 1.970 1.930 1.990 1.920 1.990 572,000 1,112,700 1.9453 1.970 1.930 1.990 1.920 1.990 572,000 1.9453 2.07%
2017-05-10 0 1.930 1.920 1.940 1.920 1.940 198,000 381,380 1.9262 1.930 1.920 1.940 1.920 1.940 198,000 1.9262 0.52%
2017-05-09 0 1.920 1.920 1.950 1.860 1.970 172,000 332,980 1.9359 1.920 1.920 1.950 1.860 1.970 172,000 1.9359 -2.54%
2017-05-08 0 1.970 1.930 1.980 1.930 1.970 82,000 159,520 1.9454 1.970 1.930 1.980 1.930 1.970 82,000 1.9454 0.00%
2017-05-05 0 1.970 1.960 2.010 1.960 2.010 106,000 212,780 2.0074 1.970 1.960 2.010 1.960 2.010 106,000 2.0074 -3.43%
2017-05-04 0 2.040 1.980 2.040 - - 0 0 - 2.040 1.980 2.040 - - 0 - -0.49%
2017-05-02 0 2.050 2.000 2.070 - - 6,000 12,080 2.0133 2.050 2.000 2.070 - - 6,000 2.0133 0.00%
2017-04-28 0 2.050 1.960 2.070 1.970 2.060 558,000 1,118,160 2.0039 2.050 1.960 2.070 1.970 2.060 558,000 2.0039 1.49%
2017-04-27 0 2.020 2.020 2.100 2.020 2.100 214,000 439,620 2.0543 2.020 2.020 2.100 2.020 2.100 214,000 2.0543 -3.81%
2017-04-26 0 2.100 2.030 2.100 2.020 2.100 780,000 1,603,960 2.0564 2.100 2.030 2.100 2.020 2.100 780,000 2.0564 0.48%
2017-04-25 0 2.090 2.040 2.090 1.950 2.090 1,486,000 3,001,700 2.0200 2.090 2.040 2.090 1.950 2.090 1,486,000 2.0200 4.50%
2017-04-24 0 2.000 1.980 1.990 1.950 2.000 664,000 1,315,760 1.9816 2.000 1.980 1.990 1.950 2.000 664,000 1.9816 3.63%
2017-04-21 0 1.930 1.930 1.940 1.930 1.930 54,000 104,220 1.9300 1.930 1.930 1.940 1.930 1.930 54,000 1.9300 0.00%
2017-04-20 0 1.930 1.930 1.950 - - 0 0 - 1.930 1.930 1.950 - - 0 - 0.00%
2017-04-19 0 1.930 1.930 1.940 1.930 1.930 44,000 84,920 1.9300 1.930 1.930 1.940 1.930 1.930 44,000 1.9300 -1.03%
2017-04-18 0 1.950 1.900 1.950 1.900 1.950 80,000 154,360 1.9295 1.950 1.900 1.950 1.900 1.950 80,000 1.9295 0.52%
2017-04-13 0 1.940 1.940 1.950 1.920 1.940 150,000 290,160 1.9344 1.940 1.940 1.950 1.920 1.940 150,000 1.9344 2.11%
2017-04-12 0 1.900 1.900 1.920 1.830 1.910 534,000 1,014,360 1.8996 1.900 1.900 1.920 1.830 1.910 534,000 1.8996 -2.06%
2017-04-11 0 1.940 1.940 1.950 1.930 1.960 74,000 143,740 1.9424 1.940 1.940 1.950 1.930 1.960 74,000 1.9424 2.11%
2017-04-10 0 1.900 1.900 1.960 1.900 1.900 4,000 7,600 1.9000 1.900 1.900 1.960 1.900 1.900 4,000 1.9000 0.00%
2017-04-07 0 1.900 1.900 1.950 1.900 1.940 38,100 73,188 1.9209 1.900 1.900 1.950 1.900 1.940 38,100 1.9209 -2.56%
2017-04-06 0 1.950 1.940 1.980 1.940 1.980 128,000 250,220 1.9548 1.950 1.940 1.980 1.940 1.980 128,000 1.9548 0.52%
2017-04-05 0 1.940 1.940 1.980 - - 0 0 - 1.940 1.940 1.980 - - 0 - 0.00%
2017-04-03 0 1.940 1.940 1.980 1.940 2.000 18,000 35,040 1.9467 1.940 1.940 1.980 1.940 2.000 18,000 1.9467 -3.00%
2017-03-31 0 2.000 1.920 2.000 1.900 2.060 204,000 399,780 1.9597 2.000 1.920 2.000 1.900 2.060 204,000 1.9597 0.50%
2017-03-30 0 1.990 1.890 1.990 1.890 1.990 172,000 326,700 1.8994 1.990 1.890 1.990 1.890 1.990 172,000 1.8994 2.58%
2017-03-29 0 1.940 1.900 1.940 1.890 1.950 340,000 647,700 1.9050 1.940 1.900 1.940 1.890 1.950 340,000 1.9050 0.00%
2017-03-28 0 1.940 1.940 1.960 1.930 1.980 54,000 106,160 1.9659 1.940 1.940 1.960 1.930 1.980 54,000 1.9659 -1.52%
2017-03-27 0 1.970 1.950 2.000 1.950 1.970 126,000 246,860 1.9592 1.970 1.950 2.000 1.950 1.970 126,000 1.9592 0.51%
2017-03-24 0 1.960 1.960 1.980 1.950 1.960 142,000 276,920 1.9501 1.960 1.960 1.980 1.950 1.960 142,000 1.9501 -2.00%
2017-03-23 0 2.000 1.950 2.000 1.940 2.020 608,000 1,203,220 1.9790 2.000 1.950 2.000 1.940 2.020 608,000 1.9790 -0.99%
2017-03-22 0 2.020 1.990 2.020 1.970 2.030 134,000 266,180 1.9864 2.020 1.990 2.020 1.970 2.030 134,000 1.9864 2.02%
2017-03-21 0 1.980 1.980 1.990 1.970 2.000 230,000 456,300 1.9839 1.980 1.980 1.990 1.970 2.000 230,000 1.9839 -1.49%
2017-03-20 0 2.010 2.000 2.030 1.980 2.030 478,000 955,960 1.9999 2.010 2.000 2.030 1.980 2.030 478,000 1.9999 -0.99%
2017-03-17 0 2.030 2.000 2.030 2.000 2.040 374,000 752,660 2.0125 2.030 2.000 2.030 2.000 2.040 374,000 2.0125 0.50%
2017-03-16 0 2.020 2.020 2.030 1.980 2.040 478,000 957,200 2.0025 2.020 2.020 2.030 1.980 2.040 478,000 2.0025 0.50%
2017-03-15 0 2.010 2.010 2.020 1.980 2.010 56,000 111,300 1.9875 2.010 2.010 2.020 1.980 2.010 56,000 1.9875 1.52%
2017-03-14 0 1.980 1.980 2.020 1.980 2.010 568,000 1,134,700 1.9977 1.980 1.980 2.020 1.980 2.010 568,000 1.9977 -3.88%
2017-03-13 0 2.060 2.010 2.060 1.960 2.100 610,000 1,244,400 2.0400 2.060 2.010 2.060 1.960 2.100 610,000 2.0400 3.00%
2017-03-10 0 2.000 2.000 2.020 1.870 2.040 1,496,000 2,969,860 1.9852 2.000 2.000 2.020 1.870 2.040 1,496,000 1.9852 5.26%
2017-03-09 0 1.900 1.860 1.910 1.830 1.900 366,000 676,240 1.8477 1.900 1.860 1.910 1.830 1.900 366,000 1.8477 3.26%
2017-03-08 0 1.840 1.820 1.840 1.780 1.860 164,000 297,740 1.8155 1.840 1.820 1.840 1.780 1.860 164,000 1.8155 -0.54%
2017-03-07 0 1.850 1.780 1.850 1.700 1.850 2,392,000 4,147,700 1.7340 1.850 1.780 1.850 1.700 1.850 2,392,000 1.7340 2.78%
2017-03-06 0 1.800 1.760 1.800 1.770 1.880 1,868,000 3,431,420 1.8369 1.800 1.760 1.800 1.770 1.880 1,868,000 1.8369 -2.17%
2017-03-03 0 1.840 1.840 1.860 1.840 1.900 294,000 552,100 1.8779 1.840 1.840 1.860 1.840 1.900 294,000 1.8779 -3.66%
2017-03-02 0 1.910 1.910 1.930 1.900 1.930 602,000 1,154,880 1.9184 1.910 1.910 1.930 1.900 1.930 602,000 1.9184 -1.55%
2017-03-01 0 1.940 1.920 1.940 1.920 1.960 222,000 427,260 1.9246 1.940 1.920 1.940 1.920 1.960 222,000 1.9246 -0.51%
2017-02-28 0 1.950 1.910 1.950 1.910 1.950 204,000 393,460 1.9287 1.950 1.910 1.950 1.910 1.950 204,000 1.9287 1.56%
2017-02-27 0 1.920 1.920 1.950 1.910 1.960 138,000 265,640 1.9249 1.920 1.920 1.950 1.910 1.960 138,000 1.9249 -1.03%
2017-02-24 0 1.940 1.940 1.950 1.940 1.950 46,000 89,480 1.9452 1.940 1.940 1.950 1.940 1.950 46,000 1.9452 1.57%
2017-02-23 0 1.910 1.910 1.940 1.900 1.930 346,000 664,900 1.9217 1.910 1.910 1.940 1.900 1.930 346,000 1.9217 -2.05%
2017-02-22 0 1.950 1.930 1.950 1.920 2.000 248,000 483,860 1.9510 1.950 1.930 1.950 1.920 2.000 248,000 1.9510 0.00%
2017-02-21 0 1.950 1.920 1.950 1.910 1.980 760,000 1,488,360 1.9584 1.950 1.920 1.950 1.910 1.980 760,000 1.9584 -2.50%
2017-02-20 0 2.000 1.970 2.000 1.970 2.000 426,000 847,880 1.9903 2.000 1.970 2.000 1.970 2.000 426,000 1.9903 2.56%
2017-02-17 0 1.950 1.910 1.950 1.910 1.950 252,000 488,820 1.9398 1.950 1.910 1.950 1.910 1.950 252,000 1.9398 0.52%
2017-02-16 0 1.940 1.900 1.940 1.900 1.960 556,000 1,068,480 1.9217 1.940 1.900 1.940 1.900 1.960 556,000 1.9217 0.00%
2017-02-15 0 1.940 1.930 1.950 1.940 1.990 526,000 1,036,120 1.9698 1.940 1.930 1.950 1.940 1.990 526,000 1.9698 -2.02%
2017-02-14 0 1.980 1.980 2.000 1.950 2.000 358,000 707,680 1.9768 1.980 1.980 2.000 1.950 2.000 358,000 1.9768 0.00%
2017-02-13 0 1.980 1.980 1.990 1.960 1.990 110,000 217,640 1.9785 1.980 1.980 1.990 1.960 1.990 110,000 1.9785 0.51%
2017-02-10 0 1.970 1.970 1.980 1.970 2.040 280,000 557,980 1.9928 1.970 1.970 1.980 1.970 2.040 280,000 1.9928 -0.51%
2017-02-09 0 1.980 1.980 1.990 1.960 2.000 662,000 1,310,520 1.9796 1.980 1.980 1.990 1.960 2.000 662,000 1.9796 1.54%
2017-02-08 0 1.950 1.950 1.960 1.950 1.970 874,000 1,713,720 1.9608 1.950 1.950 1.960 1.950 1.970 874,000 1.9608 -2.01%
2017-02-07 0 1.990 1.990 2.000 1.990 2.010 792,000 1,583,300 1.9991 1.990 1.990 2.000 1.990 2.010 792,000 1.9991 -1.00%
2017-02-06 0 2.010 1.990 2.010 1.970 2.060 1,188,000 2,391,220 2.0128 2.010 1.990 2.010 1.970 2.060 1,188,000 2.0128 4.69%
2017-02-03 0 1.920 1.920 1.940 1.910 1.950 290,000 557,300 1.9217 1.920 1.920 1.940 1.910 1.950 290,000 1.9217 -0.52%
2017-02-02 0 1.930 1.920 1.940 1.900 1.940 152,000 291,080 1.9150 1.930 1.920 1.940 1.900 1.940 152,000 1.9150 0.52%
2017-02-01 0 1.920 1.910 1.940 1.890 2.000 390,000 749,860 1.9227 1.920 1.910 1.940 1.890 2.000 390,000 1.9227 -4.48%
2017-01-27 0 2.010 2.010 2.030 1.870 2.010 1,482,000 2,852,520 1.9248 2.010 2.010 2.030 1.870 2.010 1,482,000 1.9248 4.15%
2017-01-26 0 1.930 1.910 1.930 1.820 1.950 2,668,000 5,065,540 1.8986 1.930 1.910 1.930 1.820 1.950 2,668,000 1.8986 4.89%
2017-01-25 0 1.840 1.830 1.850 1.690 1.920 5,148,000 9,406,760 1.8273 1.840 1.830 1.850 1.690 1.920 5,148,000 1.8273 3.95%
2017-01-24 0 1.770 1.770 1.780 1.760 2.200 14,978,000 28,385,120 1.8951 1.770 1.770 1.780 1.760 2.200 14,978,000 1.8951 -22.71%
2017-01-23 0 2.290 2.240 2.290 2.220 2.370 1,158,000 2,653,420 2.2914 2.290 2.240 2.290 2.220 2.370 1,158,000 2.2914 -3.78%
2017-01-20 0 2.380 2.340 2.380 2.320 2.450 1,648,000 3,915,920 2.3762 2.380 2.340 2.380 2.320 2.450 1,648,000 2.3762 -1.65%
2017-01-19 0 2.420 2.380 2.440 2.390 2.460 1,266,000 3,050,480 2.4095 2.420 2.380 2.440 2.390 2.460 1,266,000 2.4095 0.41%
2017-01-18 0 2.410 2.410 2.420 2.350 2.430 506,000 1,214,920 2.4010 2.410 2.410 2.420 2.350 2.430 506,000 2.4010 0.84%
2017-01-17 0 2.390 2.350 2.390 2.330 2.400 196,000 462,660 2.3605 2.390 2.350 2.390 2.330 2.400 196,000 2.3605 -0.42%
2017-01-16 0 2.400 2.350 2.410 2.320 2.520 822,000 1,968,860 2.3952 2.400 2.350 2.410 2.320 2.520 822,000 2.3952 0.00%
2017-01-13 0 2.400 2.360 2.400 2.310 2.400 926,000 2,175,320 2.3492 2.400 2.360 2.400 2.310 2.400 926,000 2.3492 2.13%
2017-01-12 0 2.350 2.350 2.370 2.320 2.380 628,000 1,473,800 2.3468 2.350 2.350 2.370 2.320 2.380 628,000 2.3468 0.86%
2017-01-11 0 2.330 2.340 2.370 2.330 2.450 1,468,000 3,493,240 2.3796 2.330 2.340 2.370 2.330 2.450 1,468,000 2.3796 -5.28%
2017-01-10 0 2.460 2.470 2.490 2.350 2.660 4,850,000 12,187,140 2.5128 2.460 2.470 2.490 2.350 2.660 4,850,000 2.5128 1.23%
2017-01-09 0 2.430 2.410 2.440 2.060 2.440 3,666,000 8,583,640 2.3414 2.430 2.410 2.440 2.060 2.440 3,666,000 2.3414 12.50%
2017-01-06 0 2.160 2.140 2.150 1.930 2.170 8,110,000 16,431,080 2.0260 2.160 2.140 2.150 1.930 2.170 8,110,000 2.0260 1.89%
2017-01-05 0 2.120 2.110 2.120 1.990 2.390 12,436,000 27,462,860 2.2083 2.120 2.110 2.120 1.990 2.390 12,436,000 2.2083 6.53%
2017-01-04 0 1.990 1.960 1.990 1.980 2.200 4,436,000 9,385,660 2.1158 1.990 1.960 1.990 1.980 2.200 4,436,000 2.1158 -3.40%
2017-01-03 0 2.060 2.050 2.060 1.910 2.200 3,632,000 7,668,180 2.1113 2.060 2.050 2.060 1.910 2.200 3,632,000 2.1113 7.29%
2016-12-30 0 1.920 1.910 2.000 1.910 2.000 586,000 1,143,000 1.9505 1.920 1.910 2.000 1.910 2.000 586,000 1.9505 -3.03%
2016-12-29 0 1.980 1.970 2.010 1.950 2.000 716,000 1,414,840 1.9760 1.980 1.970 2.010 1.950 2.000 716,000 1.9760 -0.50%
2016-12-28 0 1.990 1.990 2.010 1.990 2.040 436,000 878,600 2.0151 1.990 1.990 2.010 1.990 2.040 436,000 2.0151 -3.86%
2016-12-23 0 2.070 1.950 2.050 1.950 2.120 1,472,000 2,990,940 2.0319 2.070 1.950 2.050 1.950 2.120 1,472,000 2.0319 0.00%
2016-12-22 0 2.070 2.050 2.070 2.020 2.110 814,000 1,690,500 2.0768 2.070 2.050 2.070 2.020 2.110 814,000 2.0768 0.98%
2016-12-21 0 2.050 2.030 2.050 1.970 2.070 1,124,000 2,269,020 2.0187 2.050 2.030 2.050 1.970 2.070 1,124,000 2.0187 2.50%
2016-12-20 0 2.000 1.970 2.000 1.980 2.010 758,000 1,505,480 1.9861 2.000 1.970 2.000 1.980 2.010 758,000 1.9861 0.00%
2016-12-19 0 2.000 1.990 2.000 1.980 2.030 3,290,000 6,581,600 2.0005 2.000 1.990 2.000 1.980 2.030 3,290,000 2.0005 -2.91%
2016-12-16 0 2.060 2.040 2.070 1.980 2.070 1,032,000 2,109,980 2.0446 2.060 2.040 2.070 1.980 2.070 1,032,000 2.0446 0.49%
2016-12-15 0 2.050 2.030 2.070 1.960 2.070 895,800 1,815,358 2.0265 2.050 2.030 2.070 1.960 2.070 895,800 2.0265 1.49%
2016-12-14 0 2.020 2.000 2.020 1.880 2.090 1,224,000 2,449,520 2.0012 2.020 2.000 2.020 1.880 2.090 1,224,000 2.0012 4.12%
2016-12-13 0 1.940 1.930 1.940 1.930 2.130 7,468,205 15,009,120 2.0097 1.940 1.930 1.940 1.930 2.130 7,468,205 2.0097 -3.48%
2016-12-12 0 2.010 2.010 2.020 1.760 2.030 15,136,500 29,448,805 1.9455 2.010 2.010 2.020 1.760 2.030 15,136,500 1.9455 14.86%
2016-12-09 0 1.750 1.740 1.770 1.680 1.780 1,846,000 3,210,100 1.7389 1.750 1.740 1.770 1.680 1.780 1,846,000 1.7389 2.34%
2016-12-08 0 1.710 1.710 1.730 1.670 1.750 3,246,055 5,585,197 1.7206 1.710 1.710 1.730 1.670 1.750 3,246,055 1.7206 -2.84%
2016-12-07 0 1.760 1.750 1.760 1.740 1.780 70,000 123,920 1.7703 1.760 1.750 1.760 1.740 1.780 70,000 1.7703 -1.12%
2016-12-06 0 1.780 1.760 1.790 1.730 1.800 636,000 1,119,220 1.7598 1.780 1.760 1.790 1.730 1.800 636,000 1.7598 0.00%
2016-12-05 0 1.780 1.760 1.780 1.720 1.790 828,030 1,449,211 1.7502 1.780 1.760 1.780 1.720 1.790 828,030 1.7502 1.14%
2016-12-02 0 1.760 1.760 1.780 1.670 1.760 652,000 1,131,660 1.7357 1.760 1.760 1.780 1.670 1.760 652,000 1.7357 0.00%
2016-12-01 0 1.760 1.760 1.780 1.730 1.810 278,190 489,704 1.7603 1.760 1.760 1.780 1.730 1.810 278,190 1.7603 0.57%
2016-11-30 0 1.750 1.750 1.760 1.730 1.780 1,424,000 2,494,200 1.7515 1.750 1.750 1.760 1.730 1.780 1,424,000 1.7515 -2.23%
2016-11-29 0 1.790 1.760 1.790 1.710 1.800 986,000 1,746,460 1.7713 1.790 1.760 1.790 1.710 1.800 986,000 1.7713 -2.19%
2016-11-28 0 1.830 1.820 1.850 1.820 1.870 786,000 1,454,320 1.8503 1.830 1.820 1.850 1.820 1.870 786,000 1.8503 0.00%
2016-11-25 0 1.830 1.820 1.840 1.790 1.870 3,026,240 5,564,542 1.8388 1.830 1.820 1.840 1.790 1.870 3,026,240 1.8388 2.81%
2016-11-24 0 1.780 1.760 1.780 1.730 1.840 1,434,000 2,541,660 1.7724 1.780 1.760 1.780 1.730 1.840 1,434,000 1.7724 2.89%
2016-11-23 0 1.730 1.730 1.760 1.700 1.760 756,000 1,304,160 1.7251 1.730 1.730 1.760 1.700 1.760 756,000 1.7251 1.76%
2016-11-22 0 1.700 1.700 1.720 1.700 1.730 576,000 985,860 1.7116 1.700 1.700 1.720 1.700 1.730 576,000 1.7116 -2.30%
2016-11-21 0 1.740 1.720 1.750 1.720 1.780 3,230,000 5,637,380 1.7453 1.740 1.720 1.750 1.720 1.780 3,230,000 1.7453 -2.79%
2016-11-18 0 1.790 1.780 1.790 1.710 1.910 3,686,000 6,643,800 1.8024 1.790 1.780 1.790 1.710 1.910 3,686,000 1.8024 -1.10%
2016-11-17 0 1.810 1.800 1.810 1.630 1.820 6,918,335 12,297,321 1.7775 1.810 1.800 1.810 1.630 1.820 6,918,335 1.7775 12.42%
2016-11-16 0 1.610 1.610 1.640 1.560 1.640 2,132,000 3,403,560 1.5964 1.610 1.610 1.640 1.560 1.640 2,132,000 1.5964 -1.23%
2016-11-15 0 1.630 1.630 1.640 1.570 1.680 2,096,000 3,387,580 1.6162 1.630 1.630 1.640 1.570 1.680 2,096,000 1.6162 1.87%
2016-11-14 0 1.600 1.590 1.600 1.570 1.870 4,994,040 8,525,069 1.7070 1.600 1.590 1.600 1.570 1.870 4,994,040 1.7070 -9.60%
2016-11-11 0 1.770 1.760 1.770 1.570 1.820 6,322,560 11,040,724 1.7462 1.770 1.760 1.770 1.570 1.820 6,322,560 1.7462 13.46%
2016-11-10 0 1.560 1.550 1.560 1.400 1.650 7,604,000 11,808,700 1.5530 1.560 1.550 1.560 1.400 1.650 7,604,000 1.5530 14.71%
2016-11-09 0 1.360 1.360 1.380 1.350 1.380 1,740,000 2,378,320 1.3669 1.360 1.360 1.380 1.350 1.380 1,740,000 1.3669 -1.45%
2016-11-08 0 1.380 1.370 1.390 1.360 1.400 1,878,000 2,583,140 1.3755 1.380 1.370 1.390 1.360 1.400 1,878,000 1.3755 1.47%
2016-11-07 0 1.360 1.350 1.360 1.360 1.380 592,000 805,880 1.3613 1.360 1.350 1.360 1.360 1.380 592,000 1.3613 0.00%
2016-11-04 0 1.360 1.360 1.370 1.350 1.390 648,000 884,900 1.3656 1.360 1.360 1.370 1.350 1.390 648,000 1.3656 1.49%
2016-11-03 0 1.340 1.330 1.340 1.340 1.370 192,000 258,300 1.3453 1.340 1.330 1.340 1.340 1.370 192,000 1.3453 0.00%
2016-11-02 0 1.340 1.330 1.340 1.320 1.350 1,076,000 1,434,080 1.3328 1.340 1.330 1.340 1.320 1.350 1,076,000 1.3328 2.29%
2016-11-01 0 1.310 1.310 1.320 1.310 1.340 1,066,000 1,409,180 1.3219 1.310 1.310 1.320 1.310 1.340 1,066,000 1.3219 -0.76%
2016-10-31 0 1.320 1.310 1.320 1.290 1.350 1,962,000 2,576,100 1.3130 1.320 1.310 1.320 1.290 1.350 1,962,000 1.3130 -2.94%
2016-10-28 0 1.360 1.360 1.370 1.330 1.460 1,566,000 2,181,160 1.3928 1.360 1.360 1.370 1.330 1.460 1,566,000 1.3928 0.74%
2016-10-27 0 1.350 1.330 1.350 1.330 1.380 1,300,000 1,744,220 1.3417 1.350 1.330 1.350 1.330 1.380 1,300,000 1.3417 2.27%
2016-10-26 0 1.320 1.320 1.330 1.310 1.370 894,000 1,196,600 1.3385 1.320 1.320 1.330 1.310 1.370 894,000 1.3385 -2.94%
2016-10-25 0 1.360 1.350 1.360 1.310 1.430 2,756,000 3,760,580 1.3645 1.360 1.350 1.360 1.310 1.430 2,756,000 1.3645 3.82%
2016-10-24 0 1.310 1.300 1.310 1.300 1.320 2,794,000 3,651,160 1.3068 1.310 1.300 1.310 1.300 1.320 2,794,000 1.3068 0.00%
2016-10-20 0 1.310 1.310 1.320 1.310 1.310 328,000 429,680 1.3100 1.310 1.310 1.320 1.310 1.310 328,000 1.3100 0.00%
2016-10-19 0 1.310 1.300 1.310 1.300 1.320 1,276,000 1,670,800 1.3094 1.310 1.300 1.310 1.300 1.320 1,276,000 1.3094 0.77%
2016-10-18 0 1.300 1.300 1.310 1.300 1.320 1,774,000 2,321,220 1.3085 1.300 1.300 1.310 1.300 1.320 1,774,000 1.3085 0.00%
2016-10-17 0 1.300 1.300 1.310 1.300 1.310 3,398,000 4,441,680 1.3071 1.300 1.300 1.310 1.300 1.310 3,398,000 1.3071 0.00%
2016-10-14 0 1.300 1.300 1.310 1.300 1.320 6,060,000 7,927,040 1.3081 1.300 1.300 1.310 1.300 1.320 6,060,000 1.3081 -0.76%
2016-10-13 0 1.310 1.310 1.320 1.310 1.330 3,290,000 4,312,140 1.3107 1.310 1.310 1.320 1.310 1.330 3,290,000 1.3107 -0.76%
2016-10-12 0 1.320 1.310 1.320 1.300 1.330 2,864,000 3,789,300 1.3231 1.320 1.310 1.320 1.300 1.330 2,864,000 1.3231 -1.49%
2016-10-11 0 1.340 1.330 1.340 1.330 1.360 834,000 1,115,660 1.3377 1.340 1.330 1.340 1.330 1.360 834,000 1.3377 -0.74%
2016-10-07 0 1.350 1.340 1.350 1.330 1.350 1,482,000 1,984,200 1.3389 1.350 1.340 1.350 1.330 1.350 1,482,000 1.3389 1.50%
2016-10-06 0 1.330 1.310 1.330 1.310 1.330 2,476,000 3,270,600 1.3209 1.330 1.310 1.330 1.310 1.330 2,476,000 1.3209 0.00%
2016-10-05 0 1.330 1.320 1.330 1.330 1.350 5,926,000 7,906,520 1.3342 1.330 1.320 1.330 1.330 1.350 5,926,000 1.3342 -1.48%
2016-10-04 0 1.350 1.330 1.340 1.320 1.380 5,835,500 7,803,530 1.3373 1.350 1.330 1.340 1.320 1.380 5,835,500 1.3373 -2.17%
2016-10-03 0 1.380 1.380 1.390 1.320 1.380 1,556,000 2,108,980 1.3554 1.380 1.380 1.390 1.320 1.380 1,556,000 1.3554 2.99%
2016-09-30 0 1.340 1.320 1.340 1.320 1.350 4,096,000 5,457,180 1.3323 1.340 1.320 1.340 1.320 1.350 4,096,000 1.3323 -1.47%
2016-09-29 0 1.360 1.350 1.370 1.340 1.360 3,186,000 4,312,480 1.3536 1.360 1.350 1.370 1.340 1.360 3,186,000 1.3536 1.49%
2016-09-28 0 1.340 1.330 1.340 1.320 1.350 2,790,000 3,730,140 1.3370 1.340 1.330 1.340 1.320 1.350 2,790,000 1.3370 1.52%
2016-09-27 0 1.320 1.320 1.330 1.290 1.400 12,696,000 16,694,160 1.3149 1.320 1.320 1.330 1.290 1.400 12,696,000 1.3149 1.54%
2016-09-26 0 1.300 1.290 1.300 1.290 1.300 1,878,000 2,439,120 1.2988 1.300 1.290 1.300 1.290 1.300 1,878,000 1.2988 0.00%
2016-09-23 0 1.300 1.290 1.300 1.290 1.300 6,732,000 8,749,680 1.2997 1.300 1.290 1.300 1.290 1.300 6,732,000 1.2997 0.00%
2016-09-22 0 1.300 1.290 1.300 1.290 1.300 1,672,000 2,160,960 1.2924 1.300 1.290 1.300 1.290 1.300 1,672,000 1.2924 0.78%
2016-09-21 0 1.290 1.290 1.300 1.290 1.310 7,024,000 9,128,380 1.2996 1.290 1.290 1.300 1.290 1.310 7,024,000 1.2996 0.00%
2016-09-20 0 1.290 1.290 1.300 1.280 1.300 6,138,000 7,924,020 1.2910 1.290 1.290 1.300 1.280 1.300 6,138,000 1.2910 0.00%
2016-09-19 0 1.290 1.280 1.290 1.280 1.330 23,148,000 29,902,720 1.2918 1.290 1.280 1.290 1.280 1.330 23,148,000 1.2918 2.38%
2016-09-15 1 - - - - - 0 0 - 1.260 - - - - 0 - 0.00%
2016-09-14 1 - - - - - 0 0 - 1.260 - - - - 0 - 0.00%
2016-09-13 1 - - - - - 0 0 - 1.260 - - - - 0 - 0.00%
2016-09-12 1 - - - - - 0 0 - 1.260 - - - - 0 - 0.00%
2016-09-09 0 1.260 1.260 1.270 1.250 1.290 420,000 526,860 1.2544 1.260 1.260 1.270 1.250 1.290 420,000 1.2544 -0.79%
2016-09-08 0 1.270 1.260 1.270 1.250 1.300 1,062,000 1,353,120 1.2741 1.270 1.260 1.270 1.250 1.300 1,062,000 1.2741 1.60%
2016-09-07 0 1.250 1.240 1.250 1.240 1.310 2,380,000 3,054,720 1.2835 1.250 1.240 1.250 1.240 1.310 2,380,000 1.2835 0.81%
2016-09-06 0 1.240 1.220 1.240 1.220 1.240 160,000 196,140 1.2259 1.240 1.220 1.240 1.220 1.240 160,000 1.2259 0.81%
2016-09-05 0 1.230 1.220 1.250 1.200 1.250 1,284,000 1,562,600 1.2170 1.230 1.220 1.250 1.200 1.250 1,284,000 1.2170 1.65%
2016-09-02 0 1.210 1.210 1.220 1.210 1.210 314,000 379,940 1.2100 1.210 1.210 1.220 1.210 1.210 314,000 1.2100 0.00%
2016-09-01 0 1.210 1.210 1.220 1.210 1.220 488,000 594,240 1.2177 1.210 1.210 1.220 1.210 1.220 488,000 1.2177 -0.82%
2016-08-31 0 1.220 1.210 1.220 1.200 1.250 682,000 833,340 1.2219 1.220 1.210 1.220 1.200 1.250 682,000 1.2219 -1.61%
2016-08-30 0 1.240 1.230 1.250 1.240 1.280 1,026,000 1,283,680 1.2512 1.240 1.230 1.250 1.240 1.280 1,026,000 1.2512 1.64%
2016-08-29 0 1.220 1.210 1.230 1.200 1.230 952,000 1,155,040 1.2133 1.220 1.210 1.230 1.200 1.230 952,000 1.2133 1.67%
2016-08-26 0 1.200 1.200 1.210 1.200 1.220 1,386,000 1,663,260 1.2000 1.200 1.200 1.210 1.200 1.220 1,386,000 1.2000 0.00%
2016-08-25 0 1.200 1.200 1.210 1.190 1.210 684,000 820,400 1.1994 1.200 1.200 1.210 1.190 1.210 684,000 1.1994 0.00%
2016-08-24 0 1.200 1.200 1.210 1.190 1.210 1,120,000 1,342,160 1.1984 1.200 1.200 1.210 1.190 1.210 1,120,000 1.1984 -1.64%
2016-08-23 0 1.220 1.210 1.220 1.200 1.250 1,030,000 1,253,080 1.2166 1.220 1.210 1.220 1.200 1.250 1,030,000 1.2166 2.52%
2016-08-22 0 1.190 1.190 1.210 1.190 1.250 1,646,000 2,009,520 1.2209 1.190 1.190 1.210 1.190 1.250 1,646,000 1.2209 -0.83%
2016-08-19 0 1.200 1.190 1.220 1.190 1.210 1,316,000 1,574,900 1.1967 1.200 1.190 1.220 1.190 1.210 1,316,000 1.1967 0.00%
2016-08-18 0 1.200 1.190 1.200 1.190 1.200 262,000 313,140 1.1952 1.200 1.190 1.200 1.190 1.200 262,000 1.1952 0.00%
2016-08-17 0 1.200 1.190 1.200 1.190 1.200 2,350,000 2,812,080 1.1966 1.200 1.190 1.200 1.190 1.200 2,350,000 1.1966 0.84%
2016-08-16 0 1.190 1.180 1.190 1.170 1.200 1,248,000 1,477,580 1.1840 1.190 1.180 1.190 1.170 1.200 1,248,000 1.1840 0.85%
2016-08-15 0 1.180 1.170 1.190 1.180 1.220 1,070,000 1,275,760 1.1923 1.180 1.170 1.190 1.180 1.220 1,070,000 1.1923 0.85%
2016-08-12 0 1.170 1.170 1.190 1.160 1.230 2,174,000 2,559,620 1.1774 1.170 1.170 1.190 1.160 1.230 2,174,000 1.1774 0.86%
2016-08-11 0 1.160 1.160 1.170 1.150 1.170 822,000 950,800 1.1567 1.160 1.160 1.170 1.150 1.170 822,000 1.1567 0.00%
2016-08-10 0 1.160 1.140 1.160 1.140 1.170 4,756,000 5,432,160 1.1422 1.160 1.140 1.160 1.140 1.170 4,756,000 1.1422 1.75%
2016-08-09 0 1.140 1.140 1.170 1.130 1.200 1,066,000 1,227,320 1.1513 1.140 1.140 1.170 1.130 1.200 1,066,000 1.1513 -4.20%
2016-08-08 0 1.190 1.170 1.190 1.160 1.240 996,000 1,171,100 1.1758 1.190 1.170 1.190 1.160 1.240 996,000 1.1758 0.00%
2016-08-05 0 1.190 1.190 1.200 1.160 1.250 1,304,000 1,568,940 1.2032 1.190 1.190 1.200 1.160 1.250 1,304,000 1.2032 0.00%
2016-08-04 0 1.190 1.180 1.200 1.160 1.200 790,000 933,940 1.1822 1.190 1.180 1.200 1.160 1.200 790,000 1.1822 -0.83%
2016-08-03 0 1.200 1.190 1.200 1.160 1.220 2,204,000 2,628,660 1.1927 1.200 1.190 1.200 1.160 1.220 2,204,000 1.1927 -2.44%
2016-08-01 0 1.230 1.220 1.240 1.120 1.250 3,742,000 4,490,300 1.2000 1.230 1.220 1.240 1.120 1.250 3,742,000 1.2000 6.03%
2016-07-29 0 1.160 1.140 1.160 1.130 1.180 1,816,000 2,078,060 1.1443 1.160 1.140 1.160 1.130 1.180 1,816,000 1.1443 -1.69%
2016-07-28 0 1.180 1.180 1.190 1.100 1.200 5,022,000 5,776,180 1.1502 1.180 1.180 1.190 1.100 1.200 5,022,000 1.1502 5.36%
2016-07-27 0 1.120 1.100 1.120 1.090 1.210 5,150,000 5,839,740 1.1339 1.120 1.100 1.120 1.090 1.210 5,150,000 1.1339 -6.67%
2016-07-26 0 1.200 1.200 1.210 1.040 1.220 15,674,000 18,386,800 1.1731 1.200 1.200 1.210 1.040 1.220 15,674,000 1.1731 15.38%
2016-07-25 0 1.040 1.030 1.040 1.000 1.040 2,264,000 2,322,860 1.0260 1.040 1.030 1.040 1.000 1.040 2,264,000 1.0260 4.00%
2016-07-22 0 1.000 1.000 1.010 1.000 1.020 438,000 438,840 1.0019 1.000 1.000 1.010 1.000 1.020 438,000 1.0019 0.00%
2016-07-21 0 1.000 1.000 1.010 1.000 1.020 228,000 228,840 1.0037 1.000 1.000 1.010 1.000 1.020 228,000 1.0037 0.00%
2016-07-20 0 1.000 1.000 1.010 0.970 1.030 2,614,000 2,623,320 1.0036 1.000 1.000 1.010 0.970 1.030 2,614,000 1.0036 3.09%
2016-07-19 0 0.970 0.970 0.980 0.960 0.980 566,400 552,624 0.9757 0.970 0.970 0.980 0.960 0.980 566,400 0.9757 1.04%
2016-07-18 0 0.960 0.960 0.990 0.960 0.980 774,000 751,640 0.9711 0.960 0.960 0.990 0.960 0.980 774,000 0.9711 -2.04%
2016-07-15 0 0.980 0.970 0.980 0.960 0.980 4,726,000 4,541,780 0.9610 0.980 0.970 0.980 0.960 0.980 4,726,000 0.9610 2.08%
2016-07-14 0 0.960 0.960 0.970 0.960 0.990 5,844,000 5,614,960 0.9608 0.960 0.960 0.970 0.960 0.990 5,844,000 0.9608 -4.00%
2016-07-13 0 1.000 0.990 1.000 0.950 1.000 1,486,000 1,441,280 0.9699 1.000 0.990 1.000 0.950 1.000 1,486,000 0.9699 4.17%
2016-07-12 0 0.960 0.950 0.960 0.950 1.000 4,252,000 4,120,680 0.9691 0.960 0.950 0.960 0.950 1.000 4,252,000 0.9691 1.05%
2016-07-11 0 0.950 0.940 0.960 0.940 0.980 4,386,000 4,172,440 0.9513 0.950 0.940 0.960 0.940 0.980 4,386,000 0.9513 -2.06%
2016-07-08 0 0.970 0.960 0.970 0.960 1.040 5,892,000 5,877,140 0.9975 0.970 0.960 0.970 0.960 1.040 5,892,000 0.9975 0.00%
2016-07-07 0 0.970 0.960 0.970 0.940 0.980 2,242,040 2,165,897 0.9660 0.970 0.960 0.970 0.940 0.980 2,242,040 0.9660 -1.02%
2016-07-06 0 0.980 0.960 0.980 0.950 0.980 2,384,000 2,284,020 0.9581 0.980 0.960 0.980 0.950 0.980 2,384,000 0.9581 1.03%
2016-07-05 0 0.970 0.960 0.970 0.940 1.050 22,972,000 22,622,180 0.9848 0.970 0.960 0.970 0.940 1.050 22,972,000 0.9848 15.48%
2016-07-04 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2016-06-30 0 0.840 0.780 0.840 0.780 0.840 1,848,000 1,497,540 0.8104 0.840 0.780 0.840 0.780 0.840 1,848,000 0.8104 6.33%
2016-06-29 0 0.790 0.770 0.790 0.770 0.830 1,294,000 1,014,420 0.7839 0.790 0.770 0.790 0.770 0.830 1,294,000 0.7839 1.28%
2016-06-28 0 0.780 0.750 0.780 0.790 0.790 2,000 1,580 0.7900 0.780 0.750 0.780 0.790 0.790 2,000 0.7900 -1.27%
2016-06-27 0 0.790 0.760 0.790 0.760 0.800 108,000 84,300 0.7806 0.790 0.760 0.790 0.760 0.800 108,000 0.7806 -1.25%
2016-06-24 0 0.800 0.780 0.800 0.710 0.810 282,000 221,060 0.7839 0.800 0.780 0.800 0.710 0.810 282,000 0.7839 0.00%
2016-06-23 0 0.800 0.790 0.800 0.790 0.800 30,000 23,740 0.7913 0.800 0.790 0.800 0.790 0.800 30,000 0.7913 2.56%
2016-06-22 0 0.780 0.760 0.780 0.810 0.810 2,000 1,620 0.8100 0.780 0.760 0.780 0.810 0.810 2,000 0.8100 -1.27%
2016-06-21 0 0.790 0.760 0.790 0.760 0.800 14,000 10,780 0.7700 0.790 0.760 0.790 0.760 0.800 14,000 0.7700 0.00%
2016-06-20 0 0.790 0.760 0.790 0.750 0.810 42,000 32,080 0.7638 0.790 0.760 0.790 0.750 0.810 42,000 0.7638 2.60%
2016-06-17 0 0.770 0.760 0.770 0.750 0.830 280,000 214,880 0.7674 0.770 0.760 0.770 0.750 0.830 280,000 0.7674 -2.53%
2016-06-16 0 0.790 0.760 0.790 0.780 0.800 222,000 169,860 0.7651 0.790 0.760 0.790 0.780 0.800 222,000 0.7651 1.28%
2016-06-15 0 0.780 0.760 0.780 0.750 0.810 122,000 92,300 0.7566 0.780 0.760 0.780 0.750 0.810 122,000 0.7566 -1.27%
2016-06-14 0 0.790 0.770 0.790 0.750 0.800 234,000 177,000 0.7564 0.790 0.770 0.790 0.750 0.800 234,000 0.7564 2.60%
2016-06-13 0 0.770 0.760 0.780 0.760 0.800 212,000 165,560 0.7809 0.770 0.760 0.780 0.760 0.800 212,000 0.7809 -3.75%
2016-06-10 0 0.800 0.790 0.800 0.790 0.850 62,000 50,120 0.8084 0.800 0.790 0.800 0.790 0.850 62,000 0.8084 -2.44%
2016-06-08 0 0.820 0.780 0.820 0.750 0.830 414,000 326,820 0.7894 0.820 0.780 0.820 0.750 0.830 414,000 0.7894 0.00%
2016-06-07 0 0.820 0.810 0.820 0.810 0.830 272,000 222,660 0.8186 0.820 0.810 0.820 0.810 0.830 272,000 0.8186 0.00%
2016-06-06 0 0.820 0.810 0.820 0.810 0.850 338,000 275,640 0.8155 0.820 0.810 0.820 0.810 0.850 338,000 0.8155 0.00%
2016-06-03 0 0.820 0.820 0.830 0.810 0.850 576,000 473,880 0.8227 0.820 0.820 0.830 0.810 0.850 576,000 0.8227 0.00%
2016-06-02 0 0.820 0.810 0.820 0.810 0.820 758,000 617,560 0.8147 0.820 0.810 0.820 0.810 0.820 758,000 0.8147 -1.20%
2016-06-01 0 0.830 0.820 0.830 0.820 0.850 300,000 248,520 0.8284 0.830 0.820 0.830 0.820 0.850 300,000 0.8284 -1.19%
2016-05-31 0 0.840 0.830 0.840 0.810 0.860 2,508,000 2,086,640 0.8320 0.840 0.830 0.840 0.810 0.860 2,508,000 0.8320 -2.33%
2016-05-30 0 0.860 0.860 0.870 0.800 0.870 4,010,000 3,387,820 0.8448 0.860 0.860 0.870 0.800 0.870 4,010,000 0.8448 8.86%
2016-05-27 0 0.790 0.780 0.790 0.730 0.800 3,130,000 2,445,800 0.7814 0.790 0.780 0.790 0.730 0.800 3,130,000 0.7814 6.76%
2016-05-26 0 0.740 0.730 0.740 0.700 0.760 418,000 304,440 0.7283 0.740 0.730 0.740 0.700 0.760 418,000 0.7283 5.71%
2016-05-25 0 0.700 0.690 0.700 0.700 0.730 206,000 144,320 0.7006 0.700 0.690 0.700 0.700 0.730 206,000 0.7006 -2.78%
2016-05-24 0 0.720 0.690 0.720 0.690 0.720 900,000 635,260 0.7058 0.720 0.690 0.720 0.690 0.720 900,000 0.7058 0.00%
2016-05-23 0 0.720 0.690 0.720 0.690 0.730 46,000 32,220 0.7004 0.720 0.690 0.720 0.690 0.730 46,000 0.7004 2.86%
2016-05-20 0 0.700 0.690 0.700 0.680 0.720 390,000 276,420 0.7088 0.700 0.690 0.700 0.680 0.720 390,000 0.7088 -2.78%
2016-05-19 0 0.720 0.690 0.720 0.700 0.750 186,000 130,760 0.7030 0.720 0.690 0.720 0.700 0.750 186,000 0.7030 2.86%
2016-05-18 0 0.700 0.680 0.700 0.690 0.700 184,000 128,000 0.6957 0.700 0.680 0.700 0.690 0.700 184,000 0.6957 -1.41%
2016-05-17 0 0.710 0.700 0.710 0.690 0.710 244,000 170,640 0.6993 0.710 0.700 0.710 0.690 0.710 244,000 0.6993 0.00%
2016-05-16 0 0.710 0.690 0.710 0.690 0.730 288,000 203,640 0.7071 0.710 0.690 0.710 0.690 0.730 288,000 0.7071 -2.74%
2016-05-13 0 0.730 0.710 0.730 0.690 0.740 450,000 327,160 0.7270 0.730 0.710 0.730 0.690 0.740 450,000 0.7270 -1.35%
2016-05-12 0 0.740 0.710 0.740 0.710 0.740 124,000 89,480 0.7216 0.740 0.710 0.740 0.710 0.740 124,000 0.7216 0.00%
2016-05-11 0 0.740 0.710 0.740 0.710 0.760 38,000 27,840 0.7326 0.740 0.710 0.740 0.710 0.760 38,000 0.7326 2.78%
2016-05-10 0 0.720 0.710 0.720 0.700 0.720 82,000 58,760 0.7166 0.720 0.710 0.720 0.700 0.720 82,000 0.7166 -1.37%
2016-05-09 0 0.730 0.730 0.740 0.710 0.740 290,000 208,660 0.7195 0.730 0.730 0.740 0.710 0.740 290,000 0.7195 -1.35%
2016-05-06 0 0.740 0.700 0.740 0.700 0.780 612,000 438,300 0.7162 0.740 0.700 0.740 0.700 0.780 612,000 0.7162 -3.90%
2016-05-05 0 0.770 0.710 0.760 0.720 0.800 676,000 502,700 0.7436 0.770 0.710 0.760 0.720 0.800 676,000 0.7436 -1.28%
2016-05-04 0 0.780 0.770 0.780 0.770 0.800 98,000 75,600 0.7714 0.780 0.770 0.780 0.770 0.800 98,000 0.7714 0.00%
2016-05-03 0 0.780 0.770 0.780 0.730 0.800 422,000 327,940 0.7771 0.780 0.770 0.780 0.730 0.800 422,000 0.7771 1.30%
2016-04-29 0 0.770 0.760 0.780 0.750 0.850 1,208,000 947,000 0.7839 0.770 0.760 0.780 0.750 0.850 1,208,000 0.7839 0.00%
2016-04-28 0 0.770 0.740 0.770 0.750 0.770 126,000 94,800 0.7524 0.770 0.740 0.770 0.750 0.770 126,000 0.7524 0.00%
2016-04-27 0 0.770 0.760 0.770 0.770 0.790 476,000 366,820 0.7706 0.770 0.760 0.770 0.770 0.790 476,000 0.7706 0.00%
2016-04-26 0 0.770 0.760 0.770 0.700 0.770 740,000 552,080 0.7461 0.770 0.760 0.770 0.700 0.770 740,000 0.7461 2.67%
2016-04-25 0 0.750 0.730 0.750 0.720 0.760 114,000 84,020 0.7370 0.750 0.730 0.750 0.720 0.760 114,000 0.7370 1.35%
2016-04-22 0 0.740 0.730 0.740 0.740 0.770 226,000 168,380 0.7450 0.740 0.730 0.740 0.740 0.770 226,000 0.7450 0.00%
2016-04-21 0 0.740 0.720 0.740 0.710 0.780 200,000 147,940 0.7397 0.740 0.720 0.740 0.710 0.780 200,000 0.7397 2.78%
2016-04-20 0 0.720 0.690 0.720 0.680 0.740 314,000 218,200 0.6949 0.720 0.690 0.720 0.680 0.740 314,000 0.6949 -1.37%
2016-04-19 0 0.730 0.710 0.730 0.700 0.740 590,000 425,180 0.7206 0.730 0.710 0.730 0.700 0.740 590,000 0.7206 -3.95%
2016-04-18 0 0.760 0.740 0.770 0.700 0.820 1,978,000 1,515,700 0.7663 0.760 0.740 0.770 0.700 0.820 1,978,000 0.7663 -1.30%
2016-04-15 0 0.770 0.760 0.780 0.690 0.790 4,332,000 3,281,040 0.7574 0.770 0.760 0.780 0.690 0.790 4,332,000 0.7574 11.59%
2016-04-14 0 0.690 0.660 0.690 0.610 0.710 560,000 371,680 0.6637 0.690 0.660 0.690 0.610 0.710 560,000 0.6637 7.81%
2016-04-13 0 0.640 0.600 0.640 0.610 0.650 120,000 74,560 0.6213 0.640 0.600 0.640 0.610 0.650 120,000 0.6213 -1.54%
2016-04-12 0 0.650 0.620 0.650 0.620 0.650 12,000 7,500 0.6250 0.650 0.620 0.650 0.620 0.650 12,000 0.6250 -2.99%
2016-04-11 0 0.670 0.620 0.660 0.610 0.680 144,000 91,840 0.6378 0.670 0.620 0.660 0.610 0.680 144,000 0.6378 3.08%
2016-04-08 0 0.650 0.600 0.650 0.600 0.650 96,000 59,000 0.6146 0.650 0.600 0.650 0.600 0.650 96,000 0.6146 3.17%
2016-04-07 0 0.630 0.610 0.650 0.630 0.650 344,000 217,000 0.6308 0.630 0.610 0.650 0.630 0.650 344,000 0.6308 0.00%
2016-04-06 0 0.630 0.590 0.630 0.590 0.660 118,000 71,840 0.6088 0.630 0.590 0.630 0.590 0.660 118,000 0.6088 -1.56%
2016-04-05 0 0.640 0.610 0.640 0.590 0.650 224,000 135,780 0.6062 0.640 0.610 0.640 0.590 0.650 224,000 0.6062 -4.48%
2016-04-01 0 0.670 0.620 0.670 0.630 0.670 264,000 167,040 0.6327 0.670 0.620 0.670 0.630 0.670 264,000 0.6327 3.08%
2016-03-31 0 0.650 0.620 0.660 0.600 0.700 302,000 186,180 0.6165 0.650 0.620 0.660 0.600 0.700 302,000 0.6165 -2.99%
2016-03-30 0 0.670 0.640 0.670 0.630 0.730 178,000 118,440 0.6654 0.670 0.640 0.670 0.630 0.730 178,000 0.6654 -2.90%
2016-03-29 0 0.690 0.660 0.690 0.650 0.750 1,090,000 756,560 0.6941 0.690 0.660 0.690 0.650 0.750 1,090,000 0.6941 -8.00%
2016-03-24 0 0.750 0.720 0.750 0.720 0.790 2,372,000 1,793,160 0.7560 0.750 0.720 0.750 0.720 0.790 2,372,000 0.7560 -2.60%
2016-03-23 0 0.770 0.760 0.770 0.630 0.810 7,612,000 5,635,400 0.7403 0.770 0.760 0.770 0.630 0.810 7,612,000 0.7403 22.22%
2016-03-22 0 0.630 0.610 0.640 0.610 0.640 530,000 329,040 0.6208 0.630 0.610 0.640 0.610 0.640 530,000 0.6208 -1.56%
2016-03-21 0 0.640 0.640 0.650 0.600 0.640 1,104,000 691,740 0.6266 0.640 0.640 0.650 0.600 0.640 1,104,000 0.6266 6.67%
2016-03-18 0 0.600 0.600 0.610 0.600 0.620 414,000 253,700 0.6128 0.600 0.600 0.610 0.600 0.620 414,000 0.6128 -1.64%
2016-03-17 0 0.610 0.600 0.620 0.600 0.620 878,000 537,680 0.6124 0.610 0.600 0.620 0.600 0.620 878,000 0.6124 1.67%
2016-03-16 0 0.600 0.590 0.600 0.590 0.600 214,000 126,300 0.5902 0.600 0.590 0.600 0.590 0.600 214,000 0.5902 0.00%
2016-03-15 0 0.600 0.600 0.620 0.570 0.600 822,000 485,960 0.5912 0.600 0.600 0.620 0.570 0.600 822,000 0.5912 0.00%
2016-03-14 0 0.600 0.590 0.600 0.540 0.630 1,180,000 708,860 0.6007 0.600 0.590 0.600 0.540 0.630 1,180,000 0.6007 7.14%
2016-03-11 0 0.560 0.540 0.560 0.540 0.590 1,014,000 565,120 0.5573 0.560 0.540 0.560 0.540 0.590 1,014,000 0.5573 -5.08%
2016-03-10 0 0.590 0.560 0.590 0.530 0.620 4,026,000 2,340,900 0.5814 0.590 0.560 0.590 0.530 0.620 4,026,000 0.5814 -9.23%
2016-03-09 0 0.650 0.640 0.660 0.480 0.710 12,078,000 7,578,380 0.6275 0.650 0.640 0.660 0.480 0.710 12,078,000 0.6275 35.42%
2016-03-08 0 0.480 0.470 0.480 0.410 0.480 1,058,000 474,760 0.4487 0.480 0.470 0.480 0.410 0.480 1,058,000 0.4487 15.66%
2016-03-07 0 0.415 0.415 0.430 0.410 0.430 510,000 213,230 0.4181 0.415 0.415 0.430 0.410 0.430 510,000 0.4181 1.22%
2016-03-04 0 0.410 0.400 0.420 0.400 0.410 300,000 122,020 0.4067 0.410 0.400 0.420 0.400 0.410 300,000 0.4067 0.00%
2016-03-03 0 0.410 0.405 0.410 0.410 0.410 440,000 180,400 0.4100 0.410 0.405 0.410 0.410 0.410 440,000 0.4100 -2.38%
2016-03-02 0 0.420 0.405 0.420 0.400 0.420 174,000 72,580 0.4171 0.420 0.405 0.420 0.400 0.420 174,000 0.4171 3.70%
2016-03-01 0 0.405 0.390 0.405 0.390 0.405 146,000 57,750 0.3955 0.405 0.390 0.405 0.390 0.405 146,000 0.3955 0.00%
2016-02-29 0 0.405 0.400 0.405 0.405 0.405 50,000 20,250 0.4050 0.405 0.400 0.405 0.405 0.405 50,000 0.4050 -2.41%
2016-02-26 0 0.415 0.410 0.415 0.400 0.420 130,000 54,130 0.4164 0.415 0.410 0.415 0.400 0.420 130,000 0.4164 -1.19%
2016-02-25 0 0.420 0.395 0.420 0.390 0.420 98,000 39,260 0.4006 0.420 0.395 0.420 0.390 0.420 98,000 0.4006 2.44%
2016-02-24 0 0.410 0.400 0.410 0.390 0.410 386,000 155,060 0.4017 0.410 0.400 0.410 0.390 0.410 386,000 0.4017 -4.65%
2016-02-23 0 0.430 0.415 0.430 0.415 0.445 106,000 44,260 0.4175 0.430 0.415 0.430 0.415 0.445 106,000 0.4175 4.88%
2016-02-22 0 0.410 0.400 0.415 0.380 0.410 420,000 165,600 0.3943 0.410 0.400 0.415 0.380 0.410 420,000 0.3943 7.89%
2016-02-19 0 0.380 0.380 0.415 - - 0 0 - 0.380 0.380 0.415 - - 0 - 0.00%
2016-02-18 0 0.380 0.360 0.415 0.380 0.380 28,000 10,640 0.3800 0.380 0.360 0.415 0.380 0.380 28,000 0.3800 0.00%
2016-02-17 0 0.380 0.360 0.380 0.380 0.380 38,000 14,440 0.3800 0.380 0.360 0.380 0.380 0.380 38,000 0.3800 0.00%
2016-02-16 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2016-02-15 0 0.380 0.365 0.380 0.380 0.380 220,000 83,600 0.3800 0.380 0.365 0.380 0.380 0.380 220,000 0.3800 4.11%
2016-02-12 0 0.365 0.355 0.385 0.365 0.365 20,000 7,300 0.3650 0.365 0.355 0.385 0.365 0.365 20,000 0.3650 0.00%
2016-02-11 0 0.365 0.355 0.365 0.350 0.365 30,000 10,650 0.3550 0.365 0.355 0.365 0.350 0.365 30,000 0.3550 -1.35%
2016-02-05 0 0.370 0.355 0.370 0.355 0.370 40,000 14,550 0.3638 0.370 0.355 0.370 0.355 0.370 40,000 0.3638 0.00%
2016-02-04 0 0.370 0.350 0.370 0.360 0.370 26,000 9,460 0.3638 0.370 0.350 0.370 0.360 0.370 26,000 0.3638 0.00%
2016-02-03 0 0.370 0.350 0.370 0.340 0.370 654,000 229,410 0.3508 0.370 0.350 0.370 0.340 0.370 654,000 0.3508 -2.63%
2016-02-02 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2016-02-01 0 0.380 0.365 0.385 0.350 0.380 390,000 140,130 0.3593 0.380 0.365 0.385 0.350 0.380 390,000 0.3593 0.00%
2016-01-29 0 0.380 0.375 0.395 0.370 0.380 40,000 15,100 0.3775 0.380 0.375 0.395 0.370 0.380 40,000 0.3775 0.00%
2016-01-28 0 0.380 0.350 0.395 - - 0 0 - 0.380 0.350 0.395 - - 0 - 0.00%
2016-01-27 0 0.380 0.375 0.400 0.370 0.380 130,000 49,100 0.3777 0.380 0.375 0.400 0.370 0.380 130,000 0.3777 0.00%
2016-01-26 0 0.380 0.370 0.380 0.375 0.385 238,000 89,650 0.3767 0.380 0.370 0.380 0.375 0.385 238,000 0.3767 -1.30%
2016-01-25 0 0.385 0.385 0.395 0.385 0.385 70,000 26,950 0.3850 0.385 0.385 0.395 0.385 0.385 70,000 0.3850 0.00%
2016-01-22 0 0.385 0.385 0.400 0.380 0.385 650,000 247,500 0.3808 0.385 0.385 0.400 0.380 0.385 650,000 0.3808 1.32%
2016-01-21 0 0.380 0.380 0.400 0.380 0.420 572,000 225,490 0.3942 0.380 0.380 0.400 0.380 0.420 572,000 0.3942 -7.32%
2016-01-20 0 0.410 0.390 0.410 0.380 0.410 940,000 366,640 0.3900 0.410 0.390 0.410 0.380 0.410 940,000 0.3900 -1.20%
2016-01-19 0 0.415 0.400 0.415 0.380 0.415 702,000 276,010 0.3932 0.415 0.400 0.415 0.380 0.415 702,000 0.3932 0.00%
2016-01-18 0 0.415 0.395 0.415 - - 0 0 - 0.415 0.395 0.415 - - 0 - -3.49%
2016-01-15 0 0.430 0.400 0.430 0.410 0.430 274,000 113,490 0.4142 0.430 0.400 0.430 0.410 0.430 274,000 0.4142 0.00%
2016-01-14 0 0.430 0.415 0.430 0.380 0.430 4,608,000 1,891,030 0.4104 0.430 0.415 0.430 0.380 0.430 4,608,000 0.4104 -1.15%
2016-01-13 0 0.435 0.410 0.435 0.410 0.435 68,000 28,380 0.4174 0.435 0.410 0.435 0.410 0.435 68,000 0.4174 -1.14%
2016-01-12 0 0.440 0.425 0.440 0.405 0.440 86,000 36,570 0.4252 0.440 0.425 0.440 0.405 0.440 86,000 0.4252 2.33%
2016-01-11 0 0.430 0.410 0.435 0.405 0.435 28,000 11,940 0.4264 0.430 0.410 0.435 0.405 0.435 28,000 0.4264 -3.37%
2016-01-08 0 0.445 0.440 0.445 0.425 0.445 930,000 400,680 0.4308 0.445 0.440 0.445 0.425 0.445 930,000 0.4308 1.14%
2016-01-07 0 0.440 0.430 0.440 0.425 0.445 452,000 195,990 0.4336 0.440 0.430 0.440 0.425 0.445 452,000 0.4336 -3.30%
2016-01-06 0 0.455 0.440 0.455 0.445 0.455 284,000 127,220 0.4480 0.455 0.440 0.455 0.445 0.455 284,000 0.4480 1.11%
2016-01-05 0 0.450 0.440 0.450 0.430 0.450 772,000 338,830 0.4389 0.450 0.440 0.450 0.430 0.450 772,000 0.4389 -1.10%
2016-01-04 0 0.455 0.445 0.455 0.440 0.460 796,000 358,900 0.4509 0.455 0.445 0.455 0.440 0.460 796,000 0.4509 -1.09%
2015-12-31 0 0.460 0.455 0.460 0.440 0.460 246,000 109,040 0.4433 0.460 0.455 0.460 0.440 0.460 246,000 0.4433 -1.08%
2015-12-30 0 0.465 0.445 0.465 0.450 0.465 306,000 139,920 0.4573 0.465 0.445 0.465 0.450 0.465 306,000 0.4573 1.09%
2015-12-29 0 0.460 0.445 0.465 0.445 0.460 388,000 174,650 0.4501 0.460 0.445 0.465 0.445 0.460 388,000 0.4501 1.10%
2015-12-28 0 0.455 0.450 0.455 0.450 0.470 512,000 232,840 0.4548 0.455 0.450 0.455 0.450 0.470 512,000 0.4548 -3.19%
2015-12-24 0 0.470 0.465 0.470 0.450 0.470 448,000 205,090 0.4578 0.470 0.465 0.470 0.450 0.470 448,000 0.4578 0.00%
2015-12-23 0 0.470 0.455 0.470 0.450 0.470 226,000 102,240 0.4524 0.470 0.455 0.470 0.450 0.470 226,000 0.4524 0.00%
2015-12-22 0 0.470 0.465 0.470 0.450 0.480 278,000 128,850 0.4635 0.470 0.465 0.470 0.450 0.480 278,000 0.4635 -1.05%
2015-12-21 0 0.475 0.460 0.475 0.450 0.475 326,000 148,090 0.4543 0.475 0.460 0.475 0.450 0.475 326,000 0.4543 -1.04%
2015-12-18 0 0.480 0.470 0.480 0.450 0.490 378,000 175,510 0.4643 0.480 0.470 0.480 0.450 0.490 378,000 0.4643 0.00%
2015-12-17 0 0.480 0.470 0.480 0.480 0.480 78,000 37,440 0.4800 0.480 0.470 0.480 0.480 0.480 78,000 0.4800 0.00%
2015-12-16 0 0.480 0.470 0.480 0.460 0.480 366,000 175,380 0.4792 0.480 0.470 0.480 0.460 0.480 366,000 0.4792 0.00%
2015-12-15 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
2015-12-14 0 0.480 0.470 0.480 0.460 0.480 186,000 86,680 0.4660 0.480 0.470 0.480 0.460 0.480 186,000 0.4660 -2.04%
2015-12-11 0 0.490 0.480 0.490 0.475 0.500 212,000 104,620 0.4935 0.490 0.480 0.490 0.475 0.500 212,000 0.4935 0.00%
2015-12-10 0 0.490 0.470 0.490 0.465 0.495 80,000 37,770 0.4721 0.490 0.470 0.490 0.465 0.495 80,000 0.4721 0.00%
2015-12-09 0 0.490 0.490 0.495 0.460 0.480 46,000 21,960 0.4774 0.490 0.490 0.495 0.460 0.480 46,000 0.4774 0.00%
2015-12-08 0 0.490 0.475 0.490 0.475 0.490 330,000 157,050 0.4759 0.490 0.475 0.490 0.475 0.490 330,000 0.4759 0.00%
2015-12-07 0 0.490 0.485 0.490 0.485 0.495 130,000 64,060 0.4928 0.490 0.485 0.490 0.485 0.495 130,000 0.4928 -2.00%
2015-12-04 0 0.500 0.495 0.500 0.495 0.510 296,000 147,870 0.4996 0.500 0.495 0.500 0.495 0.510 296,000 0.4996 -3.85%
2015-12-03 0 0.520 0.495 0.520 0.485 0.520 692,000 341,100 0.4929 0.520 0.495 0.520 0.485 0.520 692,000 0.4929 7.22%
2015-12-02 0 0.485 0.485 0.490 0.480 0.485 178,000 85,840 0.4822 0.485 0.485 0.490 0.480 0.485 178,000 0.4822 0.00%
2015-12-01 0 0.485 0.485 0.490 0.475 0.480 194,000 93,100 0.4799 0.485 0.485 0.490 0.475 0.480 194,000 0.4799 -1.02%
2015-11-30 0 0.490 0.475 0.490 0.460 0.490 1,044,000 497,640 0.4767 0.490 0.475 0.490 0.460 0.490 1,044,000 0.4767 0.00%
2015-11-27 0 0.490 0.490 0.495 0.475 0.500 568,000 278,020 0.4895 0.490 0.490 0.495 0.475 0.500 568,000 0.4895 2.08%
2015-11-26 0 0.480 0.470 0.485 0.440 0.485 656,000 301,930 0.4603 0.480 0.470 0.485 0.440 0.485 656,000 0.4603 0.00%
2015-11-25 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
2015-11-24 0 0.480 0.480 0.490 0.480 0.485 226,000 109,540 0.4847 0.480 0.480 0.490 0.480 0.485 226,000 0.4847 -2.04%
2015-11-23 0 0.490 0.485 0.495 0.475 0.490 610,000 295,720 0.4848 0.490 0.485 0.495 0.475 0.490 610,000 0.4848 1.03%
2015-11-20 0 0.485 0.465 0.485 0.445 0.485 1,518,000 715,180 0.4711 0.485 0.465 0.485 0.445 0.485 1,518,000 0.4711 7.78%
2015-11-19 0 0.450 0.450 0.470 0.430 0.450 202,000 89,290 0.4420 0.450 0.450 0.470 0.430 0.450 202,000 0.4420 0.00%
2015-11-18 0 0.450 0.445 0.470 0.450 0.450 20,000 9,000 0.4500 0.450 0.445 0.470 0.450 0.450 20,000 0.4500 0.00%
2015-11-17 0 0.450 0.450 0.465 0.450 0.450 220,000 99,000 0.4500 0.450 0.450 0.465 0.450 0.450 220,000 0.4500 0.00%
2015-11-16 0 0.450 0.440 0.480 0.440 0.455 968,000 437,430 0.4519 0.450 0.440 0.480 0.440 0.455 968,000 0.4519 0.00%
2015-11-13 0 0.450 0.440 0.455 0.450 0.455 786,000 353,810 0.4501 0.450 0.440 0.455 0.450 0.455 786,000 0.4501 0.00%
2015-11-12 0 0.450 0.440 0.455 0.445 0.450 262,000 116,840 0.4460 0.450 0.440 0.455 0.445 0.450 262,000 0.4460 1.12%
2015-11-11 0 0.445 0.430 0.450 0.430 0.445 1,500,000 657,100 0.4381 0.445 0.430 0.450 0.430 0.445 1,500,000 0.4381 3.49%
2015-11-10 0 0.430 0.430 0.445 0.430 0.450 1,892,000 831,060 0.4392 0.430 0.430 0.445 0.430 0.450 1,892,000 0.4392 -5.49%
2015-11-09 0 0.455 0.445 0.460 0.445 0.455 524,000 235,050 0.4486 0.455 0.445 0.460 0.445 0.455 524,000 0.4486 2.25%
2015-11-06 0 0.445 0.430 0.445 0.425 0.445 484,000 212,540 0.4391 0.445 0.430 0.445 0.425 0.445 484,000 0.4391 3.49%
2015-11-05 0 0.430 0.430 0.445 0.430 0.445 870,000 378,660 0.4352 0.430 0.430 0.445 0.430 0.445 870,000 0.4352 -1.15%
2015-11-04 0 0.435 0.430 0.440 0.425 0.450 2,880,000 1,257,730 0.4367 0.435 0.430 0.440 0.425 0.450 2,880,000 0.4367 -4.40%
2015-11-03 0 0.455 0.445 0.450 0.450 0.485 4,744,000 2,212,750 0.4664 0.455 0.445 0.450 0.450 0.485 4,744,000 0.4664 -3.19%
2015-11-02 0 0.470 0.460 0.465 0.460 0.475 54,000 24,910 0.4613 0.470 0.460 0.465 0.460 0.475 54,000 0.4613 -4.08%
2015-10-30 0 0.490 0.470 0.490 0.460 0.495 1,738,000 839,510 0.4830 0.490 0.470 0.490 0.460 0.495 1,738,000 0.4830 3.16%
2015-10-29 0 0.475 0.465 0.480 0.470 0.500 1,514,000 722,700 0.4773 0.475 0.465 0.480 0.470 0.500 1,514,000 0.4773 -3.06%
2015-10-28 0 0.490 0.485 0.490 0.490 0.500 2,692,000 1,331,910 0.4948 0.490 0.485 0.490 0.490 0.500 2,692,000 0.4948 -2.00%
2015-10-27 0 0.500 0.495 0.500 0.490 0.530 3,980,000 1,987,330 0.4993 0.500 0.495 0.500 0.490 0.530 3,980,000 0.4993 1.01%
2015-10-26 0 0.495 0.490 0.495 0.495 0.550 3,328,000 1,674,410 0.5031 0.495 0.490 0.495 0.495 0.550 3,328,000 0.5031 -13.16%
2015-10-23 0 0.570 0.570 0.590 0.560 0.580 130,000 74,300 0.5715 0.570 0.570 0.590 0.560 0.580 130,000 0.5715 -3.39%
2015-10-22 0 0.590 0.570 0.600 - - 0 0 - 0.590 0.570 0.600 - - 0 - 0.00%
2015-10-20 0 0.590 0.560 0.600 0.550 0.620 460,000 266,940 0.5803 0.590 0.560 0.600 0.550 0.620 460,000 0.5803 0.00%
2015-10-19 0 0.590 0.590 0.600 0.495 0.620 7,488,000 3,751,770 0.5010 0.590 0.590 0.600 0.495 0.620 7,488,000 0.5010 -1.67%
2015-10-16 0 0.600 0.600 0.610 0.600 0.650 1,192,000 746,760 0.6265 0.600 0.600 0.610 0.600 0.650 1,192,000 0.6265 -1.64%
2015-10-15 0 0.610 0.610 0.630 - - 0 0 - 0.610 0.610 0.630 - - 0 - 0.00%
2015-10-14 0 0.610 0.610 0.620 0.600 0.610 46,000 27,920 0.6070 0.610 0.610 0.620 0.600 0.610 46,000 0.6070 -1.61%
2015-10-13 0 0.620 0.620 0.640 0.620 0.640 148,000 93,160 0.6295 0.620 0.620 0.640 0.620 0.640 148,000 0.6295 -3.12%
2015-10-12 0 0.640 0.630 0.640 0.640 0.640 70,000 44,800 0.6400 0.640 0.630 0.640 0.640 0.640 70,000 0.6400 0.00%
2015-10-09 0 0.640 0.640 0.650 0.640 0.650 64,000 41,300 0.6453 0.640 0.640 0.650 0.640 0.650 64,000 0.6453 0.00%
2015-10-08 0 0.640 0.610 0.640 0.640 0.640 232,000 148,480 0.6400 0.640 0.610 0.640 0.640 0.640 232,000 0.6400 -1.54%
2015-10-07 0 0.650 0.640 0.650 0.630 0.650 402,000 260,880 0.6490 0.650 0.640 0.650 0.630 0.650 402,000 0.6490 3.17%
2015-10-06 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2015-10-05 0 0.630 0.620 0.630 0.590 0.630 90,000 54,400 0.6044 0.630 0.620 0.630 0.590 0.630 90,000 0.6044 5.00%
2015-10-02 0 0.600 0.600 0.620 0.600 0.600 354,000 212,400 0.6000 0.600 0.600 0.620 0.600 0.600 354,000 0.6000 -1.64%
2015-09-30 0 0.610 0.610 0.620 0.580 0.630 132,000 79,720 0.6039 0.610 0.610 0.620 0.580 0.630 132,000 0.6039 -3.17%
2015-09-29 0 0.630 0.600 0.640 0.630 0.630 50,000 31,500 0.6300 0.630 0.600 0.640 0.630 0.630 50,000 0.6300 -5.97%
2015-09-25 0 0.670 0.650 0.670 0.650 0.690 172,000 116,920 0.6798 0.670 0.650 0.670 0.650 0.690 172,000 0.6798 3.08%
2015-09-24 0 0.650 0.650 0.670 0.650 0.650 10,000 6,500 0.6500 0.650 0.650 0.670 0.650 0.650 10,000 0.6500 0.00%
2015-09-23 0 0.650 0.640 0.650 0.650 0.660 112,000 73,220 0.6538 0.650 0.640 0.650 0.650 0.660 112,000 0.6538 -1.52%
2015-09-22 0 0.660 0.660 0.670 0.660 0.680 348,000 233,140 0.6699 0.660 0.660 0.670 0.660 0.680 348,000 0.6699 0.00%
2015-09-21 0 0.660 0.660 0.670 0.630 0.700 204,500 134,998 0.6601 0.660 0.660 0.670 0.630 0.700 204,500 0.6601 1.54%
2015-09-18 0 0.650 0.640 0.650 0.640 0.660 138,000 88,540 0.6416 0.650 0.640 0.650 0.640 0.660 138,000 0.6416 3.17%
2015-09-17 0 0.630 0.600 0.630 0.630 0.630 54,000 34,020 0.6300 0.630 0.600 0.630 0.630 0.630 54,000 0.6300 0.00%
2015-09-16 0 0.630 0.590 0.630 0.610 0.640 52,000 32,860 0.6319 0.630 0.590 0.630 0.610 0.640 52,000 0.6319 5.00%
2015-09-15 0 0.600 0.590 0.620 0.590 0.600 102,000 60,220 0.5904 0.600 0.590 0.620 0.590 0.600 102,000 0.5904 -1.64%
2015-09-14 0 0.610 0.600 0.610 0.600 0.610 590,000 360,120 0.6104 0.610 0.600 0.610 0.600 0.610 590,000 0.6104 0.00%
2015-09-11 0 0.610 0.600 0.610 0.610 0.610 46,000 28,060 0.6100 0.610 0.600 0.610 0.610 0.610 46,000 0.6100 0.00%
2015-09-10 0 0.610 0.600 0.610 0.600 0.640 560,000 341,420 0.6097 0.610 0.600 0.610 0.600 0.640 560,000 0.6097 -4.69%
2015-09-09 0 0.640 0.630 0.650 0.640 0.680 280,000 182,360 0.6513 0.640 0.630 0.650 0.640 0.680 280,000 0.6513 0.00%
2015-09-08 0 0.640 0.620 0.640 0.600 0.680 706,000 440,560 0.6240 0.640 0.620 0.640 0.600 0.680 706,000 0.6240 -8.57%
2015-09-07 0 0.700 0.680 0.700 0.700 0.700 70,000 49,000 0.7000 0.700 0.680 0.700 0.700 0.700 70,000 0.7000 0.00%
2015-09-04 0 0.700 0.700 0.730 0.700 0.700 88,000 61,600 0.7000 0.700 0.700 0.730 0.700 0.700 88,000 0.7000 0.00%
2015-09-02 0 0.700 0.700 0.720 0.680 0.740 68,000 48,080 0.7071 0.700 0.700 0.720 0.680 0.740 68,000 0.7071 -1.41%
2015-09-01 0 0.710 0.700 0.710 0.690 0.730 488,000 342,840 0.7025 0.710 0.700 0.710 0.690 0.730 488,000 0.7025 -6.58%
2015-08-31 0 0.760 0.750 0.760 0.760 0.920 2,196,000 1,807,540 0.8231 0.760 0.750 0.760 0.760 0.920 2,196,000 0.8231 -2.56%
2015-08-28 0 0.780 0.780 0.790 0.760 0.790 718,000 559,340 0.7790 0.780 0.780 0.790 0.760 0.790 718,000 0.7790 2.63%
2015-08-27 0 0.760 0.750 0.770 0.730 0.760 1,186,040 898,911 0.7579 0.760 0.750 0.770 0.730 0.760 1,186,040 0.7579 7.04%
2015-08-26 0 0.710 0.710 0.720 0.700 0.740 162,000 115,840 0.7151 0.710 0.710 0.720 0.700 0.740 162,000 0.7151 0.00%
2015-08-25 0 0.710 0.710 0.730 0.700 0.760 852,000 627,500 0.7365 0.710 0.710 0.730 0.700 0.760 852,000 0.7365 -6.58%
2015-08-24 0 0.760 0.750 0.760 0.740 0.830 4,520,000 3,447,680 0.7628 0.760 0.750 0.760 0.740 0.830 4,520,000 0.7628 -8.43%
2015-08-21 0 0.830 0.820 0.830 0.780 0.830 1,764,000 1,420,040 0.8050 0.830 0.820 0.830 0.780 0.830 1,764,000 0.8050 5.06%
2015-08-20 0 0.790 0.780 0.800 0.790 0.830 1,094,000 878,320 0.8029 0.790 0.780 0.800 0.790 0.830 1,094,000 0.8029 -3.66%
2015-08-19 0 0.820 0.810 0.820 0.790 0.830 2,138,000 1,735,080 0.8115 0.820 0.810 0.820 0.790 0.830 2,138,000 0.8115 2.50%
2015-08-18 0 0.800 0.790 0.810 0.760 0.840 960,000 760,420 0.7921 0.800 0.790 0.810 0.760 0.840 960,000 0.7921 -2.44%
2015-08-17 0 0.820 0.800 0.820 0.750 0.830 1,808,000 1,452,380 0.8033 0.820 0.800 0.820 0.750 0.830 1,808,000 0.8033 9.33%
2015-08-14 0 0.750 0.740 0.760 0.750 0.770 188,000 142,440 0.7577 0.750 0.740 0.760 0.750 0.770 188,000 0.7577 -3.85%
2015-08-13 0 0.780 0.760 0.770 0.750 0.850 1,950,000 1,497,840 0.7681 0.780 0.760 0.770 0.750 0.850 1,950,000 0.7681 -7.14%
2015-08-12 0 0.840 0.790 0.840 0.770 0.860 1,044,000 837,820 0.8025 0.840 0.790 0.840 0.770 0.860 1,044,000 0.8025 0.00%
2015-08-11 0 0.840 0.820 0.840 0.810 0.860 622,000 518,680 0.8339 0.840 0.820 0.840 0.810 0.860 622,000 0.8339 -1.18%
2015-08-10 0 0.850 0.810 0.870 0.760 0.910 1,266,000 1,059,800 0.8371 0.850 0.810 0.870 0.760 0.910 1,266,000 0.8371 -4.49%
2015-08-07 0 0.890 0.890 0.900 0.830 0.900 1,928,000 1,674,860 0.8687 0.890 0.890 0.900 0.830 0.900 1,928,000 0.8687 7.23%
2015-08-06 0 0.830 0.780 0.830 0.770 0.830 406,000 326,800 0.8049 0.830 0.780 0.830 0.770 0.830 406,000 0.8049 1.22%
2015-08-05 0 0.820 0.800 0.820 0.790 0.830 66,000 54,080 0.8194 0.820 0.800 0.820 0.790 0.830 66,000 0.8194 0.00%
2015-08-04 0 0.820 0.800 0.820 0.780 0.830 242,000 194,720 0.8046 0.820 0.800 0.820 0.780 0.830 242,000 0.8046 2.50%
2015-08-03 0 0.800 0.800 0.810 0.740 0.830 644,000 492,100 0.7641 0.800 0.800 0.810 0.740 0.830 644,000 0.7641 2.56%
2015-07-31 0 0.780 0.770 0.780 0.780 0.860 300,000 241,720 0.8057 0.780 0.770 0.780 0.780 0.860 300,000 0.8057 -2.50%
2015-07-30 0 0.800 0.790 0.800 0.800 0.840 138,000 111,300 0.8065 0.800 0.790 0.800 0.800 0.840 138,000 0.8065 -1.23%
2015-07-29 0 0.810 0.790 0.810 0.770 0.810 278,000 219,560 0.7898 0.810 0.790 0.810 0.770 0.810 278,000 0.7898 0.00%
2015-07-28 0 0.810 0.800 0.810 0.810 0.840 370,000 304,920 0.8241 0.810 0.800 0.810 0.810 0.840 370,000 0.8241 -1.22%
2015-07-27 0 0.820 0.800 0.820 0.800 0.870 518,000 430,760 0.8316 0.820 0.800 0.820 0.800 0.870 518,000 0.8316 -4.65%
2015-07-24 0 0.860 0.820 0.860 0.830 0.870 164,000 139,660 0.8516 0.860 0.820 0.860 0.830 0.870 164,000 0.8516 0.00%
2015-07-23 0 0.860 0.830 0.860 0.860 0.860 4,000 3,440 0.8600 0.860 0.830 0.860 0.860 0.860 4,000 0.8600 0.00%
2015-07-22 0 0.860 0.820 0.860 0.830 0.880 284,000 238,040 0.8382 0.860 0.820 0.860 0.830 0.880 284,000 0.8382 -1.15%
2015-07-21 0 0.870 0.850 0.870 0.860 0.870 500,000 433,500 0.8670 0.870 0.850 0.870 0.860 0.870 500,000 0.8670 0.00%
2015-07-20 0 0.870 0.870 0.880 0.860 0.900 486,000 423,260 0.8709 0.870 0.870 0.880 0.860 0.900 486,000 0.8709 -1.14%
2015-07-17 0 0.880 0.880 0.900 0.880 0.910 856,000 764,920 0.8936 0.880 0.880 0.900 0.880 0.910 856,000 0.8936 -1.12%
2015-07-16 0 0.890 0.870 0.890 0.840 0.900 1,516,000 1,326,880 0.8753 0.890 0.870 0.890 0.840 0.900 1,516,000 0.8753 2.30%
2015-07-15 0 0.870 0.870 0.880 0.830 0.890 2,168,000 1,850,080 0.8534 0.870 0.870 0.880 0.830 0.890 2,168,000 0.8534 1.16%
2015-07-14 0 0.860 0.840 0.870 0.850 0.920 1,714,000 1,500,400 0.8754 0.860 0.840 0.870 0.850 0.920 1,714,000 0.8754 3.61%
2015-07-13 0 0.830 0.830 0.840 0.700 0.880 2,808,000 2,202,940 0.7845 0.830 0.830 0.840 0.700 0.880 2,808,000 0.7845 22.06%
2015-07-10 0 0.680 0.670 0.680 0.670 0.700 1,204,000 828,140 0.6878 0.680 0.670 0.680 0.670 0.700 1,204,000 0.6878 3.03%
2015-07-09 0 0.660 0.650 0.660 0.620 0.700 2,304,000 1,485,140 0.6446 0.660 0.650 0.660 0.620 0.700 2,304,000 0.6446 8.20%
2015-07-08 0 0.610 0.610 0.620 0.590 0.660 3,068,000 1,885,980 0.6147 0.610 0.610 0.620 0.590 0.660 3,068,000 0.6147 -7.58%
2015-07-07 0 0.660 0.650 0.670 0.630 0.680 1,330,000 863,800 0.6495 0.660 0.650 0.670 0.630 0.680 1,330,000 0.6495 3.13%
2015-07-06 0 0.640 0.630 0.640 0.580 0.760 2,116,000 1,349,940 0.6380 0.640 0.630 0.640 0.580 0.760 2,116,000 0.6380 -15.79%
2015-07-03 0 0.760 0.760 0.780 0.760 0.800 854,000 659,960 0.7728 0.760 0.760 0.780 0.760 0.800 854,000 0.7728 -7.32%
2015-07-02 0 0.820 0.800 0.820 0.810 0.830 168,000 137,960 0.8212 0.820 0.800 0.820 0.810 0.830 168,000 0.8212 -3.53%
2015-06-30 0 0.850 0.830 0.850 0.820 0.850 728,000 605,820 0.8322 0.850 0.830 0.850 0.820 0.850 728,000 0.8322 0.00%
2015-06-29 0 0.850 0.840 0.850 0.820 0.880 1,620,000 1,371,820 0.8468 0.850 0.840 0.850 0.820 0.880 1,620,000 0.8468 -3.41%
2015-06-26 0 0.880 0.880 0.890 0.880 0.900 232,000 205,300 0.8849 0.880 0.880 0.890 0.880 0.900 232,000 0.8849 -2.22%
2015-06-25 0 0.900 0.900 0.910 0.870 0.910 1,420,000 1,282,360 0.9031 0.900 0.900 0.910 0.870 0.910 1,420,000 0.9031 1.12%
2015-06-24 0 0.890 0.880 0.890 0.870 0.900 1,069,900 946,274 0.8845 0.890 0.880 0.890 0.870 0.900 1,069,900 0.8845 0.00%
2015-06-23 0 0.890 0.870 0.900 0.860 0.890 570,000 500,400 0.8779 0.890 0.870 0.900 0.860 0.890 570,000 0.8779 1.14%
2015-06-22 0 0.880 0.890 0.900 0.850 0.890 1,382,000 1,198,200 0.8670 0.880 0.890 0.900 0.850 0.890 1,382,000 0.8670 -2.22%
2015-06-19 0 0.900 0.890 0.900 0.900 0.920 106,000 96,660 0.9119 0.900 0.890 0.900 0.900 0.920 106,000 0.9119 -2.17%
2015-06-18 0 0.920 0.910 0.920 0.900 0.980 1,352,000 1,253,360 0.9270 0.920 0.910 0.920 0.900 0.980 1,352,000 0.9270 2.22%
2015-06-17 0 0.900 0.880 0.900 0.850 0.900 1,208,000 1,052,880 0.8716 0.900 0.880 0.900 0.850 0.900 1,208,000 0.8716 2.27%
2015-06-16 0 0.880 0.880 0.900 0.880 0.920 1,378,000 1,224,180 0.8884 0.880 0.880 0.900 0.880 0.920 1,378,000 0.8884 -4.35%
2015-06-15 0 0.920 0.910 0.930 0.900 0.970 846,000 801,220 0.9471 0.920 0.910 0.930 0.900 0.970 846,000 0.9471 -2.13%
2015-06-12 0 0.940 0.940 0.950 0.900 0.950 1,022,000 952,200 0.9317 0.940 0.940 0.950 0.900 0.950 1,022,000 0.9317 5.62%
2015-06-11 0 0.890 0.890 0.900 0.880 0.960 2,034,000 1,829,680 0.8995 0.890 0.890 0.900 0.880 0.960 2,034,000 0.8995 -4.30%
2015-06-10 0 0.930 0.920 0.930 0.930 1.030 1,806,000 1,726,520 0.9560 0.930 0.920 0.930 0.930 1.030 1,806,000 0.9560 -4.12%
2015-06-09 0 0.970 0.950 0.970 0.960 1.110 5,218,400 5,427,476 1.0401 0.970 0.950 0.970 0.960 1.110 5,218,400 1.0401 -7.62%
2015-06-08 0 1.050 1.030 1.050 0.950 1.050 2,086,000 2,058,540 0.9868 1.050 1.030 1.050 0.950 1.050 2,086,000 0.9868 5.00%
2015-06-05 0 1.000 0.990 1.000 0.980 1.070 1,572,000 1,604,320 1.0206 1.000 0.990 1.000 0.980 1.070 1,572,000 1.0206 0.00%
2015-06-04 0 1.000 1.000 1.020 0.960 1.090 3,122,000 3,199,540 1.0248 1.000 1.000 1.020 0.960 1.090 3,122,000 1.0248 -5.66%
2015-06-03 0 1.060 1.050 1.060 1.050 1.130 4,404,000 4,779,140 1.0852 1.060 1.050 1.060 1.050 1.130 4,404,000 1.0852 1.92%
2015-06-02 0 1.040 1.030 1.050 0.960 1.060 11,410,000 11,448,260 1.0034 1.040 1.030 1.050 0.960 1.060 11,410,000 1.0034 10.64%
2015-06-01 0 0.940 0.920 0.940 0.900 0.950 1,528,000 1,406,720 0.9206 0.940 0.920 0.940 0.900 0.950 1,528,000 0.9206 5.62%
2015-05-29 0 0.890 0.880 0.890 0.880 0.900 712,000 629,420 0.8840 0.890 0.880 0.890 0.880 0.900 712,000 0.8840 1.14%
2015-05-28 0 0.880 0.880 0.900 0.880 0.900 1,072,000 956,460 0.8922 0.880 0.880 0.900 0.880 0.900 1,072,000 0.8922 -2.22%
2015-05-27 0 0.900 0.890 0.900 0.860 0.910 1,680,000 1,500,680 0.8933 0.900 0.890 0.900 0.860 0.910 1,680,000 0.8933 2.27%
2015-05-26 0 0.880 0.890 0.900 0.860 0.920 3,508,000 3,140,000 0.8951 0.880 0.890 0.900 0.860 0.920 3,508,000 0.8951 0.00%
2015-05-22 0 0.880 0.870 0.880 0.860 0.900 1,402,000 1,242,520 0.8862 0.880 0.870 0.880 0.860 0.900 1,402,000 0.8862 0.00%
2015-05-21 0 0.880 0.880 0.890 0.860 0.880 750,000 650,840 0.8678 0.880 0.880 0.890 0.860 0.880 750,000 0.8678 0.00%
2015-05-20 0 0.880 0.870 0.890 0.870 0.890 952,000 830,440 0.8723 0.880 0.870 0.890 0.870 0.890 952,000 0.8723 -1.12%
2015-05-19 0 0.890 0.880 0.890 0.870 0.920 1,892,000 1,686,840 0.8916 0.890 0.880 0.890 0.870 0.920 1,892,000 0.8916 -1.11%
2015-05-18 0 0.900 0.890 0.900 0.860 0.900 1,116,000 990,980 0.8880 0.900 0.890 0.900 0.860 0.900 1,116,000 0.8880 0.00%
2015-05-15 0 0.900 0.880 0.900 0.870 0.950 5,170,000 4,625,880 0.8948 0.900 0.880 0.900 0.870 0.950 5,170,000 0.8948 -3.23%
2015-05-14 0 0.930 0.930 0.940 0.850 0.950 9,336,000 8,515,020 0.9121 0.930 0.930 0.940 0.850 0.950 9,336,000 0.9121 9.41%
2015-05-13 0 0.850 0.840 0.850 0.840 0.880 856,000 732,800 0.8561 0.850 0.840 0.850 0.840 0.880 856,000 0.8561 -1.16%
2015-05-12 0 0.860 0.850 0.860 0.810 0.880 3,918,000 3,335,440 0.8513 0.860 0.850 0.860 0.810 0.880 3,918,000 0.8513 6.17%
2015-05-11 0 0.810 0.800 0.810 0.780 0.830 694,000 556,160 0.8014 0.810 0.800 0.810 0.780 0.830 694,000 0.8014 5.19%
2015-05-08 0 0.770 0.770 0.790 0.770 0.790 1,028,000 799,280 0.7775 0.770 0.770 0.790 0.770 0.790 1,028,000 0.7775 -1.28%
2015-05-07 0 0.780 0.790 0.800 0.780 0.790 484,000 378,920 0.7829 0.780 0.790 0.800 0.780 0.790 484,000 0.7829 -3.70%
2015-05-06 0 0.810 0.810 0.820 0.800 0.820 1,506,000 1,228,460 0.8157 0.810 0.810 0.820 0.800 0.820 1,506,000 0.8157 -1.22%
2015-05-05 0 0.820 0.800 0.830 0.790 0.860 1,644,000 1,368,300 0.8323 0.820 0.800 0.830 0.790 0.860 1,644,000 0.8323 -2.38%
2015-05-04 0 0.840 0.830 0.840 0.770 0.840 1,452,000 1,208,000 0.8320 0.840 0.830 0.840 0.770 0.840 1,452,000 0.8320 5.00%
2015-04-30 0 0.800 0.790 0.820 0.780 0.800 370,000 295,620 0.7990 0.800 0.790 0.820 0.780 0.800 370,000 0.7990 -2.44%
2015-04-29 0 0.820 0.800 0.820 0.800 0.830 402,000 324,120 0.8063 0.820 0.800 0.820 0.800 0.830 402,000 0.8063 -1.20%
2015-04-28 0 0.830 0.820 0.830 0.810 0.860 530,000 442,280 0.8345 0.830 0.820 0.830 0.810 0.860 530,000 0.8345 -1.19%
2015-04-27 0 0.840 0.820 0.840 0.810 0.880 3,766,000 3,163,000 0.8399 0.840 0.820 0.840 0.810 0.880 3,766,000 0.8399 2.44%
2015-04-24 0 0.820 0.810 0.820 0.790 0.830 1,206,000 970,720 0.8049 0.820 0.810 0.820 0.790 0.830 1,206,000 0.8049 2.50%
2015-04-23 0 0.800 0.790 0.800 0.760 0.820 878,000 692,500 0.7887 0.800 0.790 0.800 0.760 0.820 878,000 0.7887 1.27%
2015-04-22 0 0.790 0.770 0.790 0.750 0.790 576,000 450,140 0.7815 0.790 0.770 0.790 0.750 0.790 576,000 0.7815 0.00%
2015-04-21 0 0.790 0.770 0.790 0.750 0.810 1,406,000 1,095,820 0.7794 0.790 0.770 0.790 0.750 0.810 1,406,000 0.7794 1.28%
2015-04-20 0 0.780 0.770 0.790 0.760 0.840 770,000 591,020 0.7676 0.780 0.770 0.790 0.760 0.840 770,000 0.7676 -7.14%
2015-04-17 0 0.840 0.830 0.840 0.790 0.880 3,996,000 3,283,720 0.8218 0.840 0.830 0.840 0.790 0.880 3,996,000 0.8218 -3.45%
2015-04-16 0 0.870 0.860 0.870 0.790 0.900 10,024,000 8,589,220 0.8569 0.870 0.860 0.870 0.790 0.900 10,024,000 0.8569 20.83%
2015-04-15 0 0.720 0.720 0.730 0.720 0.740 196,000 144,040 0.7349 0.720 0.720 0.730 0.720 0.740 196,000 0.7349 -1.37%
2015-04-14 0 0.730 0.730 0.740 0.730 0.750 772,000 573,140 0.7424 0.730 0.730 0.740 0.730 0.750 772,000 0.7424 0.00%
2015-04-13 0 0.730 0.740 0.750 0.680 0.740 3,636,000 2,569,200 0.7066 0.730 0.740 0.750 0.680 0.740 3,636,000 0.7066 4.29%
2015-04-10 0 0.700 0.690 0.700 0.670 0.710 1,166,000 801,840 0.6877 0.700 0.690 0.700 0.670 0.710 1,166,000 0.6877 0.00%
2015-04-09 0 0.700 0.690 0.700 0.670 0.710 1,094,000 750,680 0.6862 0.700 0.690 0.700 0.670 0.710 1,094,000 0.6862 -1.41%
2015-04-08 0 0.710 0.690 0.710 0.670 0.720 258,000 182,460 0.7072 0.710 0.690 0.710 0.670 0.720 258,000 0.7072 -1.39%
2015-04-02 0 0.720 0.700 0.720 0.690 0.730 260,000 186,640 0.7178 0.720 0.700 0.720 0.690 0.730 260,000 0.7178 0.00%
2015-04-01 0 0.720 0.700 0.720 0.650 0.720 238,000 161,060 0.6767 0.720 0.700 0.720 0.650 0.720 238,000 0.6767 0.00%
2015-03-31 0 0.720 0.680 0.720 0.700 0.720 282,000 201,600 0.7149 0.720 0.680 0.720 0.700 0.720 282,000 0.7149 0.00%
2015-03-30 0 0.720 0.730 0.740 0.690 0.760 1,128,000 804,840 0.7135 0.720 0.730 0.740 0.690 0.760 1,128,000 0.7135 0.00%
2015-03-27 0 0.720 0.700 0.720 0.690 0.720 62,000 43,840 0.7071 0.720 0.700 0.720 0.690 0.720 62,000 0.7071 0.00%
2015-03-26 0 0.720 0.700 0.720 0.720 0.720 96,000 69,120 0.7200 0.720 0.700 0.720 0.720 0.720 96,000 0.7200 -2.70%
2015-03-25 0 0.740 0.720 0.740 0.740 0.740 158,000 116,920 0.7400 0.740 0.720 0.740 0.740 0.740 158,000 0.7400 0.00%
2015-03-24 0 0.740 0.730 0.740 0.740 0.750 46,000 34,160 0.7426 0.740 0.730 0.740 0.740 0.750 46,000 0.7426 -3.90%
2015-03-23 0 0.770 0.760 0.770 0.750 0.800 352,000 270,900 0.7696 0.770 0.760 0.770 0.750 0.800 352,000 0.7696 -2.53%
2015-03-20 0 0.790 0.770 0.790 0.740 0.810 1,950,000 1,510,320 0.7745 0.790 0.770 0.790 0.740 0.810 1,950,000 0.7745 1.28%
2015-03-19 0 0.780 0.780 0.790 0.770 0.820 814,000 638,100 0.7839 0.780 0.780 0.790 0.770 0.820 814,000 0.7839 1.30%
2015-03-18 0 0.770 0.770 0.780 0.750 0.790 632,000 484,140 0.7660 0.770 0.770 0.780 0.750 0.790 632,000 0.7660 2.67%
2015-03-17 0 0.750 0.750 0.760 0.690 0.780 2,484,000 1,808,580 0.7281 0.750 0.750 0.760 0.690 0.780 2,484,000 0.7281 1.35%
2015-03-16 0 0.740 0.730 0.750 0.690 0.770 1,470,000 1,075,940 0.7319 0.740 0.730 0.750 0.690 0.770 1,470,000 0.7319 7.25%
2015-03-13 0 0.690 0.660 0.700 0.630 0.700 2,010,000 1,330,780 0.6621 0.690 0.660 0.700 0.630 0.700 2,010,000 0.6621 11.29%
2015-03-12 0 0.620 0.620 0.630 0.620 0.620 70,000 43,400 0.6200 0.620 0.620 0.630 0.620 0.620 70,000 0.6200 -3.12%
2015-03-11 0 0.640 0.630 0.650 0.620 0.640 482,000 302,720 0.6280 0.640 0.630 0.650 0.620 0.640 482,000 0.6280 3.23%
2015-03-10 0 0.620 0.620 0.630 0.600 0.620 148,000 90,440 0.6111 0.620 0.620 0.630 0.600 0.620 148,000 0.6111 -3.12%
2015-03-09 0 0.640 0.630 0.640 0.600 0.640 400,000 248,480 0.6212 0.640 0.630 0.640 0.600 0.640 400,000 0.6212 0.00%
2015-03-06 0 0.640 0.620 0.660 0.640 0.650 92,000 59,560 0.6474 0.640 0.620 0.660 0.640 0.650 92,000 0.6474 -1.54%
2015-03-05 0 0.650 0.610 0.660 0.640 0.660 70,000 45,000 0.6429 0.650 0.610 0.660 0.640 0.660 70,000 0.6429 3.17%
2015-03-04 0 0.630 0.620 0.650 0.630 0.700 514,000 331,820 0.6456 0.630 0.620 0.650 0.630 0.700 514,000 0.6456 -4.55%
2015-03-03 0 0.660 0.650 0.670 0.660 0.670 228,000 150,900 0.6618 0.660 0.650 0.670 0.660 0.670 228,000 0.6618 -1.49%
2015-03-02 0 0.670 0.650 0.670 0.650 0.670 264,000 173,800 0.6583 0.670 0.650 0.670 0.650 0.670 264,000 0.6583 1.52%
2015-02-27 0 0.660 0.650 0.660 0.630 0.660 1,052,000 682,660 0.6489 0.660 0.650 0.660 0.630 0.660 1,052,000 0.6489 1.54%
2015-02-26 0 0.650 0.630 0.650 0.620 0.650 694,000 442,200 0.6372 0.650 0.630 0.650 0.620 0.650 694,000 0.6372 0.00%
2015-02-25 0 0.650 0.610 0.650 0.610 0.660 392,000 244,860 0.6246 0.650 0.610 0.650 0.610 0.660 392,000 0.6246 0.00%
2015-02-24 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2015-02-23 0 0.650 0.620 0.650 0.630 0.650 220,000 140,100 0.6368 0.650 0.620 0.650 0.630 0.650 220,000 0.6368 3.17%
2015-02-18 0 0.630 0.630 0.650 0.600 0.700 2,192,000 1,336,060 0.6095 0.630 0.630 0.650 0.600 0.700 2,192,000 0.6095 3.28%
2015-02-17 0 0.610 0.590 0.610 0.590 0.620 1,522,000 924,480 0.6074 0.610 0.590 0.610 0.590 0.620 1,522,000 0.6074 1.67%
2015-02-16 0 0.600 0.580 0.600 0.600 0.600 190,000 114,000 0.6000 0.600 0.580 0.600 0.600 0.600 190,000 0.6000 0.00%
2015-02-13 0 0.600 0.580 0.600 0.600 0.600 8,000 4,800 0.6000 0.600 0.580 0.600 0.600 0.600 8,000 0.6000 0.00%
2015-02-12 0 0.600 0.590 0.600 0.590 0.600 72,000 43,040 0.5978 0.600 0.590 0.600 0.590 0.600 72,000 0.5978 0.00%
2015-02-11 0 0.600 0.570 0.610 0.600 0.600 16,000 9,600 0.6000 0.600 0.570 0.610 0.600 0.600 16,000 0.6000 0.00%
2015-02-10 0 0.600 0.590 0.600 0.600 0.620 138,000 83,360 0.6041 0.600 0.590 0.600 0.600 0.620 138,000 0.6041 -3.23%
2015-02-09 0 0.620 0.600 0.620 0.600 0.620 280,000 172,900 0.6175 0.620 0.600 0.620 0.600 0.620 280,000 0.6175 0.00%
2015-02-06 0 0.620 0.620 0.630 0.590 0.620 2,202,000 1,343,100 0.6099 0.620 0.620 0.630 0.590 0.620 2,202,000 0.6099 0.00%
2015-02-05 0 0.620 0.600 0.620 0.610 0.630 3,412,000 2,084,440 0.6109 0.620 0.600 0.620 0.610 0.630 3,412,000 0.6109 0.00%
2015-02-04 0 0.620 0.610 0.630 0.610 0.650 792,000 489,780 0.6184 0.620 0.610 0.630 0.610 0.650 792,000 0.6184 0.00%
2015-02-03 0 0.620 0.610 0.630 0.610 0.630 1,272,000 777,120 0.6109 0.620 0.610 0.630 0.610 0.630 1,272,000 0.6109 3.33%
2015-02-02 0 0.600 0.570 0.620 - - 0 0 - 0.600 0.570 0.620 - - 0 - 0.00%
2015-01-30 0 0.600 0.580 0.600 0.600 0.600 32,000 19,200 0.6000 0.600 0.580 0.600 0.600 0.600 32,000 0.6000 -1.64%
2015-01-29 0 0.610 0.580 0.620 0.570 0.610 400,000 242,020 0.6051 0.610 0.580 0.620 0.570 0.610 400,000 0.6051 1.67%
2015-01-28 0 0.600 0.590 0.600 0.590 0.630 1,646,000 989,200 0.6010 0.600 0.590 0.600 0.590 0.630 1,646,000 0.6010 0.00%
2015-01-27 0 0.600 0.580 0.600 0.590 0.600 210,000 124,020 0.5906 0.600 0.580 0.600 0.590 0.600 210,000 0.5906 1.69%
2015-01-26 0 0.590 0.590 0.600 0.590 0.600 112,000 67,100 0.5991 0.590 0.590 0.600 0.590 0.600 112,000 0.5991 0.00%
2015-01-23 0 0.590 0.580 0.590 0.570 0.600 1,114,000 651,460 0.5848 0.590 0.580 0.590 0.570 0.600 1,114,000 0.5848 3.51%
2015-01-22 0 0.570 0.560 0.570 0.570 0.620 1,150,000 670,500 0.5830 0.570 0.560 0.570 0.570 0.620 1,150,000 0.5830 -12.31%
2015-01-21 0 0.650 0.630 0.650 0.640 0.650 310,000 200,400 0.6465 0.650 0.630 0.650 0.640 0.650 310,000 0.6465 1.56%
2015-01-20 0 0.640 0.630 0.640 0.630 0.650 440,000 281,400 0.6395 0.640 0.630 0.640 0.630 0.650 440,000 0.6395 -1.54%
2015-01-19 0 0.650 0.600 0.650 0.600 0.650 192,000 117,440 0.6117 0.650 0.600 0.650 0.600 0.650 192,000 0.6117 1.56%
2015-01-16 0 0.640 0.650 0.660 0.630 0.650 694,000 443,420 0.6389 0.640 0.650 0.660 0.630 0.650 694,000 0.6389 1.59%
2015-01-15 0 0.630 0.630 0.650 0.630 0.670 204,000 131,520 0.6447 0.630 0.630 0.650 0.630 0.670 204,000 0.6447 -4.55%
2015-01-14 0 0.660 0.650 0.660 0.620 0.660 490,000 321,340 0.6558 0.660 0.650 0.660 0.620 0.660 490,000 0.6558 0.00%
2015-01-13 0 0.660 0.640 0.660 0.640 0.670 96,000 63,240 0.6588 0.660 0.640 0.660 0.640 0.670 96,000 0.6588 -1.49%
2015-01-12 0 0.670 0.630 0.670 0.620 0.670 998,000 639,600 0.6409 0.670 0.630 0.670 0.620 0.670 998,000 0.6409 0.00%
2015-01-09 0 0.670 0.620 0.670 0.660 0.670 34,000 22,760 0.6694 0.670 0.620 0.670 0.660 0.670 34,000 0.6694 1.52%
2015-01-08 0 0.660 0.630 0.660 0.620 0.670 132,000 83,320 0.6312 0.660 0.630 0.660 0.620 0.670 132,000 0.6312 3.13%
2015-01-07 0 0.640 0.640 0.660 0.640 0.690 140,000 91,000 0.6500 0.640 0.640 0.660 0.640 0.690 140,000 0.6500 -4.48%
2015-01-06 0 0.670 0.640 0.670 0.610 0.670 552,000 363,980 0.6594 0.670 0.640 0.670 0.610 0.670 552,000 0.6594 0.00%
2015-01-05 0 0.670 0.640 0.670 0.660 0.670 126,000 84,400 0.6698 0.670 0.640 0.670 0.660 0.670 126,000 0.6698 -1.47%
2015-01-02 0 0.680 0.670 0.680 0.680 0.700 70,000 48,800 0.6971 0.680 0.670 0.680 0.680 0.700 70,000 0.6971 -1.45%
2014-12-31 0 0.690 0.680 0.690 0.660 0.700 32,000 21,980 0.6869 0.690 0.680 0.690 0.660 0.700 32,000 0.6869 0.00%
2014-12-30 0 0.690 0.670 0.700 0.680 0.690 478,000 328,640 0.6875 0.690 0.670 0.700 0.680 0.690 478,000 0.6875 0.00%
2014-12-29 0 0.690 0.680 0.700 0.690 0.710 204,000 143,340 0.7026 0.690 0.680 0.700 0.690 0.710 204,000 0.7026 0.00%
2014-12-24 0 0.690 0.650 0.690 0.680 0.690 134,000 91,200 0.6806 0.690 0.650 0.690 0.680 0.690 134,000 0.6806 1.47%
2014-12-23 0 0.680 0.650 0.680 0.640 0.680 214,000 145,080 0.6779 0.680 0.650 0.680 0.640 0.680 214,000 0.6779 0.00%
2014-12-22 0 0.680 0.660 0.680 0.660 0.680 276,000 186,020 0.6740 0.680 0.660 0.680 0.660 0.680 276,000 0.6740 -1.45%
2014-12-19 0 0.690 0.680 0.690 0.690 0.720 1,182,000 834,000 0.7056 0.690 0.680 0.690 0.690 0.720 1,182,000 0.7056 0.00%
2014-12-18 0 0.690 0.670 0.690 0.670 0.690 612,000 415,840 0.6795 0.690 0.670 0.690 0.670 0.690 612,000 0.6795 -2.82%
2014-12-17 0 0.710 0.690 0.710 0.680 0.720 1,102,000 770,900 0.6995 0.710 0.690 0.710 0.680 0.720 1,102,000 0.6995 -1.39%
2014-12-16 0 0.720 0.690 0.720 0.680 0.720 300,000 212,100 0.7070 0.720 0.690 0.720 0.680 0.720 300,000 0.7070 1.41%
2014-12-15 0 0.710 0.690 0.710 0.680 0.710 188,000 129,060 0.6865 0.710 0.690 0.710 0.680 0.710 188,000 0.6865 0.00%
2014-12-12 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2014-12-11 0 0.710 0.680 0.710 0.650 0.710 266,000 184,280 0.6928 0.710 0.680 0.710 0.650 0.710 266,000 0.6928 4.41%
2014-12-10 0 0.680 0.680 0.710 0.650 0.750 282,000 193,680 0.6868 0.680 0.680 0.710 0.650 0.750 282,000 0.6868 -6.85%
2014-12-09 0 0.730 0.720 0.740 0.720 0.740 82,000 59,380 0.7241 0.730 0.720 0.740 0.720 0.740 82,000 0.7241 -5.19%
2014-12-08 0 0.770 0.750 0.770 0.730 0.800 370,000 287,240 0.7763 0.770 0.750 0.770 0.730 0.800 370,000 0.7763 0.00%
2014-12-05 0 0.770 0.730 0.770 0.710 0.770 272,000 202,200 0.7434 0.770 0.730 0.770 0.710 0.770 272,000 0.7434 -1.28%
2014-12-04 0 0.780 0.760 0.780 0.760 0.780 720,000 547,240 0.7601 0.780 0.760 0.780 0.760 0.780 720,000 0.7601 -1.27%
2014-12-03 0 0.790 0.750 0.790 0.750 0.790 306,000 240,620 0.7863 0.790 0.750 0.790 0.750 0.790 306,000 0.7863 0.00%
2014-12-02 0 0.790 0.760 0.790 0.750 0.800 74,000 57,020 0.7705 0.790 0.760 0.790 0.750 0.800 74,000 0.7705 1.28%
2014-12-01 0 0.780 0.770 0.780 0.780 0.780 20,000 15,600 0.7800 0.780 0.770 0.780 0.780 0.780 20,000 0.7800 -1.27%
2014-11-28 0 0.790 0.780 0.790 0.760 0.800 140,000 107,740 0.7696 0.790 0.780 0.790 0.760 0.800 140,000 0.7696 0.00%
2014-11-27 0 0.790 0.780 0.790 0.790 0.840 398,000 317,400 0.7975 0.790 0.780 0.790 0.790 0.840 398,000 0.7975 0.00%
2014-11-26 0 0.790 0.770 0.790 - - 2,000 1,600 0.8000 0.790 0.770 0.790 - - 2,000 0.8000 0.00%
2014-11-25 0 0.790 0.770 0.800 0.770 0.850 726,000 578,480 0.7968 0.790 0.770 0.800 0.770 0.850 726,000 0.7968 1.28%
2014-11-24 0 0.780 0.780 0.790 0.750 0.790 290,000 219,880 0.7582 0.780 0.780 0.790 0.750 0.790 290,000 0.7582 -1.27%
2014-11-21 0 0.790 0.780 0.790 0.770 0.800 300,000 232,900 0.7763 0.790 0.780 0.790 0.770 0.800 300,000 0.7763 -1.25%
2014-11-20 0 0.800 0.760 0.800 0.800 0.800 10,000 8,000 0.8000 0.800 0.760 0.800 0.800 0.800 10,000 0.8000 0.00%
2014-11-19 0 0.800 0.780 0.800 0.780 0.800 32,000 25,560 0.7988 0.800 0.780 0.800 0.780 0.800 32,000 0.7988 0.00%
2014-11-18 0 0.800 0.780 0.800 0.750 0.800 84,000 62,940 0.7493 0.800 0.780 0.800 0.750 0.800 84,000 0.7493 -2.44%
2014-11-17 0 0.820 0.800 0.820 0.800 0.830 318,000 255,180 0.8025 0.820 0.800 0.820 0.800 0.830 318,000 0.8025 2.50%
2014-11-14 0 0.800 0.790 0.800 0.790 0.800 4,000 3,180 0.7950 0.800 0.790 0.800 0.790 0.800 4,000 0.7950 0.00%
2014-11-13 0 0.800 0.780 0.800 0.780 0.800 690,000 544,540 0.7892 0.800 0.780 0.800 0.780 0.800 690,000 0.7892 -1.23%
2014-11-12 0 0.810 0.790 0.810 0.790 0.810 580,000 462,680 0.7977 0.810 0.790 0.810 0.790 0.810 580,000 0.7977 0.00%
2014-11-11 0 0.810 0.800 0.810 0.810 0.840 224,000 182,860 0.8163 0.810 0.800 0.810 0.810 0.840 224,000 0.8163 0.00%
2014-11-10 0 0.810 0.800 0.810 0.780 0.810 480,000 383,580 0.7991 0.810 0.800 0.810 0.780 0.810 480,000 0.7991 1.25%
2014-11-07 0 0.800 0.780 0.800 0.790 0.800 1,914,000 1,512,620 0.7903 0.800 0.780 0.800 0.790 0.800 1,914,000 0.7903 0.00%
2014-11-06 0 0.800 0.770 0.800 0.700 0.800 208,000 159,060 0.7647 0.800 0.770 0.800 0.700 0.800 208,000 0.7647 1.27%
2014-11-05 0 0.790 0.780 0.790 0.790 0.790 14,000 11,060 0.7900 0.790 0.780 0.790 0.790 0.790 14,000 0.7900 0.00%
2014-11-04 0 0.790 0.790 0.820 0.790 0.820 140,000 111,700 0.7979 0.790 0.790 0.820 0.790 0.820 140,000 0.7979 -1.25%
2014-11-03 0 0.800 0.800 0.820 0.800 0.800 10,000 8,000 0.8000 0.800 0.800 0.820 0.800 0.800 10,000 0.8000 0.00%
2014-10-31 0 0.800 0.790 0.810 0.800 0.800 70,000 56,000 0.8000 0.800 0.790 0.810 0.800 0.800 70,000 0.8000 -2.44%
2014-10-30 0 0.820 0.810 0.820 0.800 0.830 168,000 137,660 0.8194 0.820 0.810 0.820 0.800 0.830 168,000 0.8194 0.00%
2014-10-29 0 0.820 0.800 0.820 0.800 0.820 248,000 201,520 0.8126 0.820 0.800 0.820 0.800 0.820 248,000 0.8126 0.00%
2014-10-28 0 0.820 0.820 0.830 0.790 0.820 242,000 197,700 0.8169 0.820 0.820 0.830 0.790 0.820 242,000 0.8169 0.00%
2014-10-27 0 0.820 0.820 0.830 0.780 0.820 302,000 244,080 0.8082 0.820 0.820 0.830 0.780 0.820 302,000 0.8082 -1.20%
2014-10-24 0 0.830 0.820 0.830 0.820 0.850 862,000 713,580 0.8278 0.830 0.820 0.830 0.820 0.850 862,000 0.8278 1.22%
2014-10-23 0 0.820 0.800 0.820 0.800 0.820 366,000 298,880 0.8166 0.820 0.800 0.820 0.800 0.820 366,000 0.8166 0.00%
2014-10-22 0 0.820 0.810 0.820 0.800 0.820 588,000 479,760 0.8159 0.820 0.810 0.820 0.800 0.820 588,000 0.8159 1.23%
2014-10-21 0 0.810 0.790 0.810 0.780 0.810 226,000 181,260 0.8020 0.810 0.790 0.810 0.780 0.810 226,000 0.8020 0.00%
2014-10-20 0 0.810 0.790 0.810 0.790 0.820 1,572,000 1,259,120 0.8010 0.810 0.790 0.810 0.790 0.820 1,572,000 0.8010 1.25%
2014-10-17 0 0.800 0.800 0.810 0.800 0.830 478,000 385,360 0.8062 0.800 0.800 0.810 0.800 0.830 478,000 0.8062 0.00%
2014-10-16 0 0.800 0.780 0.800 0.770 0.820 666,000 531,180 0.7976 0.800 0.780 0.800 0.770 0.820 666,000 0.7976 0.00%
2014-10-15 0 0.800 0.800 0.810 0.800 0.820 808,000 646,880 0.8006 0.800 0.800 0.810 0.800 0.820 808,000 0.8006 0.00%
2014-10-14 0 0.800 0.770 0.800 0.770 0.810 592,000 474,140 0.8009 0.800 0.770 0.800 0.770 0.810 592,000 0.8009 -1.23%
2014-10-13 0 0.810 0.790 0.810 0.790 0.810 1,542,000 1,236,120 0.8016 0.810 0.790 0.810 0.790 0.810 1,542,000 0.8016 2.53%
2014-10-10 0 0.790 0.790 0.810 0.790 0.850 3,182,000 2,604,680 0.8186 0.790 0.790 0.810 0.790 0.850 3,182,000 0.8186 -2.47%
2014-10-09 0 0.810 0.800 0.810 0.780 0.830 1,014,000 821,960 0.8106 0.810 0.800 0.810 0.780 0.830 1,014,000 0.8106 -1.22%
2014-10-08 0 0.820 0.820 0.830 0.800 0.820 1,222,000 994,320 0.8137 0.820 0.820 0.830 0.800 0.820 1,222,000 0.8137 0.00%
2014-10-07 0 0.820 0.810 0.820 0.780 0.830 1,524,000 1,239,000 0.8130 0.820 0.810 0.820 0.780 0.830 1,524,000 0.8130 0.00%
2014-10-06 0 0.820 0.810 0.820 0.790 0.830 2,064,000 1,672,340 0.8102 0.820 0.810 0.820 0.790 0.830 2,064,000 0.8102 6.49%
2014-10-03 0 0.770 0.760 0.770 0.700 0.840 3,054,000 2,228,580 0.7297 0.770 0.760 0.770 0.700 0.840 3,054,000 0.7297 -1.28%
2014-09-30 0 0.780 0.760 0.780 0.730 0.790 2,502,000 1,919,180 0.7671 0.780 0.760 0.780 0.730 0.790 2,502,000 0.7671 -2.50%
2014-09-29 0 0.800 0.780 0.800 0.730 0.820 2,014,000 1,599,360 0.7941 0.800 0.780 0.800 0.730 0.820 2,014,000 0.7941 -3.61%
2014-09-26 0 0.830 0.830 0.850 0.830 0.880 530,000 452,800 0.8543 0.830 0.830 0.850 0.830 0.880 530,000 0.8543 -5.68%
2014-09-25 0 0.880 0.880 0.890 0.860 0.910 1,162,000 1,021,800 0.8793 0.880 0.880 0.890 0.860 0.910 1,162,000 0.8793 -3.30%
2014-09-24 0 0.910 0.900 0.910 0.880 0.920 3,826,000 3,448,940 0.9014 0.910 0.900 0.910 0.880 0.920 3,826,000 0.9014 -3.19%
2014-09-23 0 0.940 0.920 0.940 0.910 0.940 678,000 628,080 0.9264 0.940 0.920 0.940 0.910 0.940 678,000 0.9264 -1.05%
2014-09-22 0 0.950 0.930 0.950 0.930 0.950 158,000 148,340 0.9389 0.950 0.930 0.950 0.930 0.950 158,000 0.9389 -2.06%
2014-09-19 0 0.970 0.930 0.970 0.960 0.970 526,000 509,680 0.9690 0.970 0.930 0.970 0.960 0.970 526,000 0.9690 1.04%
2014-09-18 0 0.960 0.930 0.960 0.930 0.960 574,000 539,900 0.9406 0.960 0.930 0.960 0.930 0.960 574,000 0.9406 0.00%
2014-09-17 0 0.960 0.940 0.960 0.920 0.990 1,132,000 1,071,900 0.9469 0.960 0.940 0.960 0.920 0.990 1,132,000 0.9469 -3.03%
2014-09-16 0 0.990 0.970 0.990 0.960 0.990 362,000 357,280 0.9870 0.990 0.970 0.990 0.960 0.990 362,000 0.9870 0.00%
2014-09-15 0 0.990 0.980 0.990 0.970 1.040 6,114,000 6,054,720 0.9903 0.990 0.980 0.990 0.970 1.040 6,114,000 0.9903 4.21%
2014-09-12 0 0.950 0.950 0.960 0.940 0.990 644,000 617,360 0.9586 0.950 0.950 0.960 0.940 0.990 644,000 0.9586 -4.04%
2014-09-11 0 0.990 0.950 1.000 0.930 1.000 1,248,000 1,200,000 0.9615 0.990 0.950 1.000 0.930 1.000 1,248,000 0.9615 1.02%
2014-09-10 0 0.980 0.970 0.980 0.960 1.000 798,000 782,600 0.9807 0.980 0.970 0.980 0.960 1.000 798,000 0.9807 -1.01%
2014-09-08 0 0.990 0.990 1.000 0.920 1.010 7,452,000 7,331,140 0.9838 0.990 0.990 1.000 0.920 1.010 7,452,000 0.9838 6.45%
2014-09-05 0 0.930 0.910 0.930 0.890 0.980 3,304,000 3,100,440 0.9384 0.930 0.910 0.930 0.890 0.980 3,304,000 0.9384 5.68%
2014-09-04 0 0.880 0.870 0.880 0.880 0.900 330,000 293,740 0.8901 0.880 0.870 0.880 0.880 0.900 330,000 0.8901 -1.12%
2014-09-03 0 0.890 0.880 0.890 0.870 0.900 626,000 555,880 0.8880 0.890 0.880 0.890 0.870 0.900 626,000 0.8880 0.00%
2014-09-02 0 0.890 0.880 0.890 0.870 0.890 342,000 300,100 0.8775 0.890 0.880 0.890 0.870 0.890 342,000 0.8775 0.00%
2014-09-01 0 0.890 0.870 0.890 0.870 0.890 210,000 184,680 0.8794 0.890 0.870 0.890 0.870 0.890 210,000 0.8794 0.00%
2014-08-29 0 0.890 0.840 0.900 0.850 0.890 378,000 326,940 0.8649 0.890 0.840 0.900 0.850 0.890 378,000 0.8649 1.14%
2014-08-28 0 0.880 0.860 0.880 0.860 0.880 496,000 432,680 0.8723 0.880 0.860 0.880 0.860 0.880 496,000 0.8723 0.00%
2014-08-27 0 0.880 0.880 0.890 0.860 0.890 1,350,000 1,186,920 0.8792 0.880 0.880 0.890 0.860 0.890 1,350,000 0.8792 -2.22%
2014-08-26 0 0.900 0.880 0.900 0.880 0.900 614,000 547,300 0.8914 0.900 0.880 0.900 0.880 0.900 614,000 0.8914 1.12%
2014-08-25 0 0.890 0.880 0.890 0.890 0.900 4,986,000 4,439,240 0.8903 0.890 0.880 0.890 0.890 0.900 4,986,000 0.8903 -1.11%
2014-08-22 0 0.900 0.890 0.900 0.890 0.920 1,336,000 1,204,200 0.9013 0.900 0.890 0.900 0.890 0.920 1,336,000 0.9013 0.00%
2014-08-21 0 0.900 0.890 0.910 0.890 0.920 4,250,000 3,827,800 0.9007 0.900 0.890 0.910 0.890 0.920 4,250,000 0.9007 -2.17%
2014-08-20 0 0.920 0.910 0.920 0.890 0.920 4,536,000 4,059,300 0.8949 0.920 0.910 0.920 0.890 0.920 4,536,000 0.8949 2.22%
2014-08-19 0 0.900 0.890 0.900 0.880 0.900 1,122,000 999,980 0.8912 0.900 0.890 0.900 0.880 0.900 1,122,000 0.8912 1.12%
2014-08-18 0 0.890 0.880 0.890 0.880 0.890 358,000 318,140 0.8887 0.890 0.880 0.890 0.880 0.890 358,000 0.8887 0.00%
2014-08-15 0 0.890 0.870 0.890 0.870 0.910 924,000 818,540 0.8859 0.890 0.870 0.890 0.870 0.910 924,000 0.8859 1.14%
2014-08-14 0 0.880 0.870 0.880 0.870 0.890 758,000 669,940 0.8838 0.880 0.870 0.880 0.870 0.890 758,000 0.8838 0.00%
2014-08-13 0 0.880 0.870 0.880 0.870 0.880 758,000 664,920 0.8772 0.880 0.870 0.880 0.870 0.880 758,000 0.8772 -2.22%
2014-08-12 0 0.900 0.880 0.900 0.860 0.900 1,280,000 1,130,500 0.8832 0.900 0.880 0.900 0.860 0.900 1,280,000 0.8832 2.27%
2014-08-11 0 0.880 0.880 0.890 0.870 0.900 2,066,000 1,805,940 0.8741 0.880 0.880 0.890 0.870 0.900 2,066,000 0.8741 0.00%
2014-08-08 0 0.880 0.880 0.900 0.880 0.900 382,000 340,020 0.8901 0.880 0.880 0.900 0.880 0.900 382,000 0.8901 0.00%
2014-08-07 0 0.880 0.870 0.890 0.870 0.880 1,486,000 1,295,680 0.8719 0.880 0.870 0.890 0.870 0.880 1,486,000 0.8719 0.00%
2014-08-06 0 0.880 0.880 0.890 0.870 0.890 5,326,000 4,696,340 0.8818 0.880 0.880 0.890 0.870 0.890 5,326,000 0.8818 -1.12%
2014-08-05 0 0.890 0.880 0.890 0.870 0.900 2,658,000 2,340,360 0.8805 0.890 0.880 0.890 0.870 0.900 2,658,000 0.8805 0.00%
2014-08-04 0 0.890 0.860 0.880 0.850 0.890 456,000 392,020 0.8597 0.890 0.860 0.880 0.850 0.890 456,000 0.8597 1.14%
2014-08-01 0 0.880 0.870 0.890 0.880 0.900 1,648,000 1,474,000 0.8944 0.880 0.870 0.890 0.880 0.900 1,648,000 0.8944 -2.22%
2014-07-31 0 0.900 0.890 0.900 0.880 0.920 5,326,000 4,762,600 0.8942 0.900 0.890 0.900 0.880 0.920 5,326,000 0.8942 0.00%
2014-07-30 0 0.900 0.880 0.900 0.820 0.940 3,104,000 2,677,980 0.8628 0.900 0.880 0.900 0.820 0.940 3,104,000 0.8628 8.43%
2014-07-29 0 0.830 0.830 0.840 0.810 0.840 1,862,000 1,526,820 0.8200 0.830 0.830 0.840 0.810 0.840 1,862,000 0.8200 1.22%
2014-07-28 0 0.820 0.810 0.820 0.710 0.840 2,920,000 2,404,400 0.8234 0.820 0.810 0.820 0.710 0.840 2,920,000 0.8234 -3.53%
2014-07-25 0 0.850 0.830 0.850 0.810 0.860 692,000 573,840 0.8292 0.850 0.830 0.850 0.810 0.860 692,000 0.8292 4.94%
2014-07-24 0 0.810 0.810 0.820 0.810 0.840 1,772,000 1,451,200 0.8190 0.810 0.810 0.820 0.810 0.840 1,772,000 0.8190 -4.71%
2014-07-23 0 0.850 0.840 0.850 0.840 0.870 3,206,000 2,734,800 0.8530 0.850 0.840 0.850 0.840 0.870 3,206,000 0.8530 -3.41%
2014-07-22 0 0.880 0.870 0.880 0.860 0.890 620,000 542,620 0.8752 0.880 0.870 0.880 0.860 0.890 620,000 0.8752 1.15%
2014-07-21 0 0.870 0.870 0.890 0.870 0.880 556,000 487,040 0.8760 0.870 0.870 0.890 0.870 0.880 556,000 0.8760 -1.14%
2014-07-18 0 0.880 0.870 0.890 0.860 0.880 1,418,000 1,226,400 0.8649 0.880 0.870 0.890 0.860 0.880 1,418,000 0.8649 1.15%
2014-07-17 0 0.870 0.870 0.880 0.850 0.890 2,592,000 2,256,800 0.8707 0.870 0.870 0.880 0.850 0.890 2,592,000 0.8707 -3.33%
2014-07-16 0 0.900 0.890 0.900 0.900 0.910 1,166,000 1,052,160 0.9024 0.900 0.890 0.900 0.900 0.910 1,166,000 0.9024 0.00%
2014-07-15 0 0.900 0.900 0.910 0.890 0.930 3,162,000 2,844,600 0.8996 0.900 0.900 0.910 0.890 0.930 3,162,000 0.8996 1.12%
2014-07-14 0 0.890 0.880 0.890 0.840 0.890 2,251,000 1,967,920 0.8742 0.890 0.880 0.890 0.840 0.890 2,251,000 0.8742 0.00%
2014-07-11 0 0.890 0.890 0.900 0.870 0.910 2,230,000 1,990,740 0.8927 0.890 0.890 0.900 0.870 0.910 2,230,000 0.8927 -1.11%
2014-07-10 0 0.900 0.880 0.890 0.840 0.930 8,094,000 7,331,440 0.9058 0.900 0.880 0.890 0.840 0.930 8,094,000 0.9058 5.88%
2014-07-09 0 0.850 0.850 0.860 0.820 0.860 1,490,000 1,248,900 0.8382 0.850 0.850 0.860 0.820 0.860 1,490,000 0.8382 3.66%
2014-07-08 0 0.820 0.820 0.830 0.820 0.850 1,548,000 1,291,700 0.8344 0.820 0.820 0.830 0.820 0.850 1,548,000 0.8344 0.00%
2014-07-07 0 0.820 0.810 0.820 0.750 0.820 1,482,000 1,175,020 0.7929 0.820 0.810 0.820 0.750 0.820 1,482,000 0.7929 3.80%
2014-07-04 0 0.790 0.780 0.800 0.740 0.810 2,980,000 2,333,020 0.7829 0.790 0.780 0.800 0.740 0.810 2,980,000 0.7829 8.22%
2014-07-03 0 0.730 0.720 0.730 0.700 0.740 1,252,000 906,360 0.7239 0.730 0.720 0.730 0.700 0.740 1,252,000 0.7239 2.82%
2014-07-02 0 0.710 0.710 0.720 0.710 0.730 308,000 221,880 0.7204 0.710 0.710 0.720 0.710 0.730 308,000 0.7204 0.00%
2014-06-30 0 0.710 0.710 0.720 0.710 0.730 310,000 223,760 0.7218 0.710 0.710 0.720 0.710 0.730 310,000 0.7218 0.00%
2014-06-27 0 0.710 0.710 0.730 0.710 0.740 706,000 507,600 0.7190 0.710 0.710 0.730 0.710 0.740 706,000 0.7190 4.41%
2014-06-26 0 0.680 0.680 0.690 0.680 0.710 548,000 381,420 0.6960 0.680 0.680 0.690 0.680 0.710 548,000 0.6960 -1.45%
2014-06-25 0 0.690 0.690 0.700 0.690 0.700 332,000 230,760 0.6951 0.690 0.690 0.700 0.690 0.700 332,000 0.6951 -1.43%
2014-06-24 0 0.700 0.690 0.700 0.690 0.700 362,000 250,060 0.6908 0.700 0.690 0.700 0.690 0.700 362,000 0.6908 0.00%
2014-06-23 0 0.700 0.700 0.710 0.690 0.750 952,000 673,400 0.7074 0.700 0.700 0.710 0.690 0.750 952,000 0.7074 -5.41%
2014-06-20 0 0.740 0.730 0.740 0.730 0.740 4,000 2,940 0.7350 0.740 0.730 0.740 0.730 0.740 4,000 0.7350 1.37%
2014-06-19 0 0.730 0.720 0.740 0.710 0.740 1,382,000 1,008,000 0.7294 0.730 0.720 0.740 0.710 0.740 1,382,000 0.7294 0.00%
2014-06-18 0 0.730 0.730 0.740 0.730 0.760 208,000 153,960 0.7402 0.730 0.730 0.740 0.730 0.760 208,000 0.7402 -3.95%
2014-06-17 0 0.760 0.750 0.760 0.730 0.760 494,000 371,100 0.7512 0.760 0.750 0.760 0.730 0.760 494,000 0.7512 4.11%
2014-06-16 0 0.730 0.730 0.740 0.700 0.820 2,248,000 1,718,260 0.7644 0.730 0.730 0.740 0.700 0.820 2,248,000 0.7644 2.82%
2014-06-13 0 0.710 0.710 0.720 0.700 0.710 754,000 529,740 0.7026 0.710 0.710 0.720 0.700 0.710 754,000 0.7026 1.43%
2014-06-12 0 0.700 0.700 0.710 0.690 0.710 1,294,000 908,500 0.7021 0.700 0.700 0.710 0.690 0.710 1,294,000 0.7021 -4.11%
2014-06-11 0 0.730 0.720 0.730 0.700 0.730 1,866,000 1,351,080 0.7241 0.730 0.720 0.730 0.700 0.730 1,866,000 0.7241 2.82%
2014-06-10 0 0.710 0.710 0.720 0.710 0.750 790,000 567,640 0.7185 0.710 0.710 0.720 0.710 0.750 790,000 0.7185 -5.33%
2014-06-09 0 0.750 0.730 0.750 0.720 0.780 1,594,000 1,182,160 0.7416 0.750 0.730 0.750 0.720 0.780 1,594,000 0.7416 -2.60%
2014-06-06 0 0.770 0.770 0.780 0.760 0.800 580,000 449,300 0.7747 0.770 0.770 0.780 0.760 0.800 580,000 0.7747 -2.53%
2014-06-05 0 0.790 0.780 0.790 0.780 0.820 1,608,000 1,271,880 0.7910 0.790 0.780 0.790 0.780 0.820 1,608,000 0.7910 -2.47%
2014-06-04 0 0.810 0.790 0.820 0.760 0.850 1,248,000 997,860 0.7996 0.810 0.790 0.820 0.760 0.850 1,248,000 0.7996 -1.22%
2014-06-03 0 0.820 0.820 0.830 0.760 0.840 2,122,000 1,733,420 0.8169 0.820 0.820 0.830 0.760 0.840 2,122,000 0.8169 5.13%
2014-05-30 0 0.780 0.760 0.780 0.730 0.790 1,272,000 963,780 0.7577 0.780 0.760 0.780 0.730 0.790 1,272,000 0.7577 2.63%
2014-05-29 0 0.760 0.750 0.760 0.700 0.800 5,236,000 4,007,420 0.7654 0.760 0.750 0.760 0.700 0.800 5,236,000 0.7654 11.76%
2014-05-28 0 0.680 0.680 0.690 0.650 0.690 1,440,000 971,920 0.6749 0.680 0.680 0.690 0.650 0.690 1,440,000 0.6749 3.03%
2014-05-27 0 0.660 0.640 0.660 0.610 0.660 916,000 583,180 0.6367 0.660 0.640 0.660 0.610 0.660 916,000 0.6367 4.76%
2014-05-26 0 0.630 0.620 0.630 0.600 0.660 510,000 312,440 0.6126 0.630 0.620 0.630 0.600 0.660 510,000 0.6126 3.28%
2014-05-23 0 0.610 0.610 0.620 0.600 0.670 654,000 414,020 0.6331 0.610 0.610 0.620 0.600 0.670 654,000 0.6331 -3.17%
2014-05-22 0 0.630 0.620 0.630 0.570 0.680 2,072,000 1,257,780 0.6070 0.630 0.620 0.630 0.570 0.680 2,072,000 0.6070 -4.55%
2014-05-21 0 0.660 0.660 0.670 0.570 0.730 5,090,000 3,360,400 0.6602 0.660 0.660 0.670 0.570 0.730 5,090,000 0.6602 17.86%
2014-05-20 0 0.560 0.540 0.560 0.540 0.560 90,000 49,700 0.5522 0.560 0.540 0.560 0.540 0.560 90,000 0.5522 3.70%
2014-05-19 0 0.540 0.540 0.560 0.540 0.570 166,000 90,440 0.5448 0.540 0.540 0.560 0.540 0.570 166,000 0.5448 -5.26%
2014-05-16 0 0.570 0.570 0.580 0.570 0.590 38,000 21,820 0.5742 0.570 0.570 0.580 0.570 0.590 38,000 0.5742 -3.39%
2014-05-15 0 0.590 0.570 0.590 0.570 0.590 182,000 105,880 0.5818 0.590 0.570 0.590 0.570 0.590 182,000 0.5818 1.72%
2014-05-14 0 0.580 0.570 0.590 0.570 0.590 522,000 303,140 0.5807 0.580 0.570 0.590 0.570 0.590 522,000 0.5807 -1.69%
2014-05-13 0 0.590 0.580 0.590 0.580 0.600 98,000 58,020 0.5920 0.590 0.580 0.590 0.580 0.600 98,000 0.5920 -1.67%
2014-05-12 0 0.600 0.600 0.610 0.580 0.610 450,000 265,900 0.5909 0.600 0.600 0.610 0.580 0.610 450,000 0.5909 3.45%
2014-05-09 0 0.580 0.580 0.590 0.570 0.620 772,000 456,340 0.5911 0.580 0.580 0.590 0.570 0.620 772,000 0.5911 -7.94%
2014-05-08 0 0.630 0.630 0.640 0.620 0.630 222,000 138,940 0.6259 0.630 0.630 0.640 0.620 0.630 222,000 0.6259 0.00%
2014-05-07 0 0.630 0.630 0.640 0.620 0.650 236,000 150,480 0.6376 0.630 0.630 0.640 0.620 0.650 236,000 0.6376 -3.08%
2014-05-05 0 0.650 0.630 0.650 0.620 0.650 318,000 200,100 0.6292 0.650 0.630 0.650 0.620 0.650 318,000 0.6292 1.56%
2014-05-02 0 0.640 0.640 0.660 0.610 0.660 652,000 416,860 0.6394 0.640 0.640 0.660 0.610 0.660 652,000 0.6394 -1.54%
2014-04-30 0 0.650 0.650 0.660 0.650 0.670 156,000 101,700 0.6519 0.650 0.650 0.660 0.650 0.670 156,000 0.6519 -2.99%
2014-04-29 0 0.670 0.670 0.680 0.660 0.680 196,000 130,800 0.6673 0.670 0.670 0.680 0.660 0.680 196,000 0.6673 -1.47%
2014-04-28 0 0.680 0.670 0.680 0.680 0.780 724,000 507,400 0.7008 0.680 0.670 0.680 0.680 0.780 724,000 0.7008 -6.85%
2014-04-25 0 0.730 0.720 0.730 0.730 0.750 22,000 16,220 0.7373 0.730 0.720 0.730 0.730 0.750 22,000 0.7373 0.00%
2014-04-24 0 0.730 0.710 0.750 0.670 0.780 1,452,000 1,081,860 0.7451 0.730 0.710 0.750 0.670 0.780 1,452,000 0.7451 5.80%
2014-04-23 0 0.690 0.690 0.720 0.690 0.720 178,000 124,940 0.7019 0.690 0.690 0.720 0.690 0.720 178,000 0.7019 -2.82%
2014-04-22 0 0.710 0.700 0.710 0.680 0.720 450,000 317,740 0.7061 0.710 0.700 0.710 0.680 0.720 450,000 0.7061 2.90%
2014-04-17 0 0.690 0.690 0.700 0.650 0.730 714,000 496,280 0.6951 0.690 0.690 0.700 0.650 0.730 714,000 0.6951 2.99%
2014-04-16 0 0.670 0.670 0.680 0.640 0.670 128,000 84,580 0.6608 0.670 0.670 0.680 0.640 0.670 128,000 0.6608 0.00%
2014-04-15 0 0.670 0.670 0.680 0.650 0.660 100,000 65,060 0.6506 0.670 0.670 0.680 0.650 0.660 100,000 0.6506 -1.47%
2014-04-14 0 0.680 0.670 0.680 0.640 0.690 494,000 324,380 0.6566 0.680 0.670 0.680 0.640 0.690 494,000 0.6566 0.00%
2014-04-11 0 0.680 0.680 0.690 0.680 0.700 172,000 119,580 0.6952 0.680 0.680 0.690 0.680 0.700 172,000 0.6952 -4.23%
2014-04-10 0 0.710 0.700 0.710 0.690 0.740 342,000 242,340 0.7086 0.710 0.700 0.710 0.690 0.740 342,000 0.7086 -1.39%
2014-04-09 0 0.720 0.710 0.720 0.700 0.780 422,000 312,020 0.7394 0.720 0.710 0.720 0.700 0.780 422,000 0.7394 1.41%
2014-04-08 0 0.710 0.710 0.720 0.630 0.730 1,188,000 822,340 0.6922 0.710 0.710 0.720 0.630 0.730 1,188,000 0.6922 -5.33%
2014-04-07 0 0.750 0.740 0.760 0.730 0.780 804,000 606,980 0.7550 0.750 0.740 0.760 0.730 0.780 804,000 0.7550 -3.85%
2014-04-04 0 0.780 0.780 0.790 0.770 0.850 350,000 278,900 0.7969 0.780 0.780 0.790 0.770 0.850 350,000 0.7969 -2.50%
2014-04-03 0 0.800 0.790 0.800 0.770 0.800 406,000 318,580 0.7847 0.800 0.790 0.800 0.770 0.800 406,000 0.7847 0.00%
2014-04-02 0 0.800 0.790 0.800 0.780 0.820 276,000 219,480 0.7952 0.800 0.790 0.800 0.780 0.820 276,000 0.7952 2.56%
2014-04-01 0 0.780 0.780 0.790 0.750 0.810 422,000 324,820 0.7697 0.780 0.780 0.790 0.750 0.810 422,000 0.7697 2.63%
2014-03-31 0 0.760 0.760 0.780 0.730 0.800 614,000 470,120 0.7657 0.760 0.760 0.780 0.730 0.800 614,000 0.7657 -5.00%
2014-03-28 0 0.800 0.790 0.800 0.710 0.830 2,646,000 2,061,420 0.7791 0.800 0.790 0.800 0.710 0.830 2,646,000 0.7791 6.67%
2014-03-27 0 0.750 0.740 0.750 0.700 0.800 2,742,000 2,002,360 0.7303 0.750 0.740 0.750 0.700 0.800 2,742,000 0.7303 -7.41%
2014-03-26 0 0.810 0.810 0.820 0.770 0.860 3,282,000 2,607,320 0.7944 0.810 0.810 0.820 0.770 0.860 3,282,000 0.7944 -6.90%
2014-03-25 0 0.870 0.870 0.880 0.850 0.930 3,418,000 3,064,400 0.8965 0.870 0.870 0.880 0.850 0.930 3,418,000 0.8965 -8.42%
2014-03-24 0 0.950 0.940 0.950 0.900 1.000 1,180,000 1,111,740 0.9422 0.950 0.940 0.950 0.900 1.000 1,180,000 0.9422 -4.04%
2014-03-21 0 0.990 0.990 1.000 0.940 0.990 914,000 883,840 0.9670 0.990 0.990 1.000 0.940 0.990 914,000 0.9670 4.21%
2014-03-20 0 0.950 0.950 0.960 0.920 0.960 402,000 374,780 0.9323 0.950 0.950 0.960 0.920 0.960 402,000 0.9323 3.26%
2014-03-19 0 0.920 0.900 0.910 0.910 0.970 506,110 477,805 0.9441 0.920 0.900 0.910 0.910 0.970 506,110 0.9441 -1.08%
2014-03-18 0 0.930 0.920 0.940 0.930 0.960 504,000 475,580 0.9436 0.930 0.920 0.940 0.930 0.960 504,000 0.9436 1.09%
2014-03-17 0 0.920 0.910 0.930 0.900 0.950 416,000 380,620 0.9150 0.920 0.910 0.930 0.900 0.950 416,000 0.9150 -2.13%
2014-03-14 0 0.940 0.940 0.950 0.900 0.990 2,724,000 2,517,720 0.9243 0.940 0.940 0.950 0.900 0.990 2,724,000 0.9243 -6.93%
2014-03-13 0 1.010 1.010 1.020 1.000 1.040 2,204,000 2,222,080 1.0082 1.010 1.010 1.020 1.000 1.040 2,204,000 1.0082 -1.94%
2014-03-12 0 1.030 1.030 1.040 1.020 1.120 1,722,000 1,798,440 1.0444 1.030 1.030 1.040 1.020 1.120 1,722,000 1.0444 -8.04%
2014-03-11 0 1.120 1.110 1.130 1.100 1.140 1,862,000 2,078,520 1.1163 1.120 1.110 1.130 1.100 1.140 1,862,000 1.1163 -1.75%
2014-03-10 0 1.140 1.120 1.140 1.120 1.150 1,456,000 1,651,500 1.1343 1.140 1.120 1.140 1.120 1.150 1,456,000 1.1343 -1.72%
2014-03-07 0 1.160 1.150 1.160 1.140 1.160 1,444,000 1,655,460 1.1464 1.160 1.150 1.160 1.140 1.160 1,444,000 1.1464 0.00%
2014-03-06 0 1.160 1.150 1.160 1.140 1.170 466,000 539,760 1.1583 1.160 1.150 1.160 1.140 1.170 466,000 1.1583 0.00%
2014-03-05 0 1.160 1.150 1.160 1.140 1.170 1,496,000 1,726,040 1.1538 1.160 1.150 1.160 1.140 1.170 1,496,000 1.1538 -0.85%
2014-03-04 0 1.170 1.160 1.170 1.150 1.170 1,084,000 1,257,180 1.1598 1.170 1.160 1.170 1.150 1.170 1,084,000 1.1598 0.00%
2014-03-03 0 1.170 1.170 1.180 1.150 1.180 1,058,000 1,237,000 1.1692 1.170 1.170 1.180 1.150 1.180 1,058,000 1.1692 -3.31%
2014-02-28 0 1.210 1.200 1.210 1.180 1.270 1,422,000 1,718,600 1.2086 1.210 1.200 1.210 1.180 1.270 1,422,000 1.2086 -0.82%
2014-02-27 0 1.220 1.210 1.220 1.160 1.290 3,786,000 4,598,180 1.2145 1.220 1.210 1.220 1.160 1.290 3,786,000 1.2145 4.27%
2014-02-26 0 1.170 1.160 1.180 1.110 1.200 2,892,000 3,307,540 1.1437 1.170 1.160 1.180 1.110 1.200 2,892,000 1.1437 -0.85%
2014-02-25 0 1.180 1.180 1.190 1.160 1.200 1,508,000 1,776,140 1.1778 1.180 1.180 1.190 1.160 1.200 1,508,000 1.1778 -1.67%
2014-02-24 0 1.200 1.190 1.200 1.170 1.220 2,874,000 3,435,820 1.1955 1.200 1.190 1.200 1.170 1.220 2,874,000 1.1955 -4.76%
2014-02-21 0 1.260 1.260 1.270 1.220 1.460 15,742,000 20,819,000 1.3225 1.260 1.260 1.270 1.220 1.460 15,742,000 1.3225 -6.67%
2014-02-20 0 1.350 1.340 1.350 1.130 1.350 13,703,000 17,037,190 1.2433 1.350 1.340 1.350 1.130 1.350 13,703,000 1.2433 18.42%
2014-02-19 0 1.140 1.130 1.140 1.100 1.320 22,142,000 25,808,080 1.1656 1.140 1.130 1.140 1.100 1.320 22,142,000 1.1656 -12.31%
2014-02-18 0 1.300 1.300 1.310 1.300 1.380 10,466,000 14,103,200 1.3475 1.300 1.300 1.310 1.300 1.380 10,466,000 1.3475 -2.26%
2014-02-17 0 1.330 1.330 1.350 1.310 1.520 11,334,000 15,957,020 1.4079 1.330 1.330 1.350 1.310 1.520 11,334,000 1.4079 -9.52%
2014-02-14 0 1.470 1.470 1.480 1.460 1.640 14,978,000 23,079,740 1.5409 1.470 1.470 1.480 1.460 1.640 14,978,000 1.5409 -7.55%
2014-02-13 0 1.590 1.590 1.600 1.540 1.780 18,611,000 30,950,640 1.6630 1.590 1.590 1.600 1.540 1.780 18,611,000 1.6630 -3.05%
2014-02-12 0 1.640 1.640 1.650 1.600 1.930 13,124,000 22,901,200 1.7450 1.640 1.640 1.650 1.600 1.930 13,124,000 1.7450 -12.30%
2014-02-11 0 1.870 1.870 1.880 1.820 2.150 9,016,000 17,518,800 1.9431 1.870 1.870 1.880 1.820 2.150 9,016,000 1.9431 -12.21%
2014-02-10 0 2.130 2.100 2.130 2.020 2.290 4,916,000 10,728,260 2.1823 2.130 2.100 2.130 2.020 2.290 4,916,000 2.1823 -3.18%
2014-02-07 0 2.200 2.200 2.210 2.120 2.250 3,984,000 8,727,280 2.1906 2.200 2.200 2.210 2.120 2.250 3,984,000 2.1906 4.27%
2014-02-06 0 2.110 2.100 2.120 1.900 2.200 5,210,000 11,017,800 2.1147 2.110 2.100 2.120 1.900 2.200 5,210,000 2.1147 12.83%
2014-02-05 0 1.870 1.870 1.880 1.800 1.870 1,172,000 2,137,440 1.8238 1.870 1.870 1.880 1.800 1.870 1,172,000 1.8238 2.75%
2014-02-04 0 1.820 1.800 1.820 1.760 1.840 4,102,000 7,461,080 1.8189 1.820 1.800 1.820 1.760 1.840 4,102,000 1.8189 -1.09%
2014-01-30 0 1.840 1.830 1.840 1.800 1.920 688,000 1,272,120 1.8490 1.840 1.830 1.840 1.800 1.920 688,000 1.8490 -4.66%
2014-01-29 0 1.930 1.880 1.930 1.850 1.950 644,000 1,242,560 1.9294 1.930 1.880 1.930 1.850 1.950 644,000 1.9294 1.58%
2014-01-28 0 1.900 1.900 1.930 1.900 1.960 926,000 1,789,940 1.9330 1.900 1.900 1.930 1.900 1.960 926,000 1.9330 -1.55%
2014-01-27 0 1.930 1.930 1.940 1.800 2.020 554,000 1,053,620 1.9018 1.930 1.930 1.940 1.800 2.020 554,000 1.9018 -6.76%
2014-01-24 0 2.070 2.050 2.070 2.020 2.100 334,000 685,380 2.0520 2.070 2.050 2.070 2.020 2.100 334,000 2.0520 -1.43%
2014-01-23 0 2.100 2.100 2.120 2.060 2.110 272,000 569,280 2.0929 2.100 2.100 2.120 2.060 2.110 272,000 2.0929 -0.94%
2014-01-22 0 2.120 2.100 2.120 2.100 2.190 998,000 2,152,660 2.1570 2.120 2.100 2.120 2.100 2.190 998,000 2.1570 -1.40%
2014-01-21 0 2.150 2.150 2.180 2.150 2.220 744,000 1,631,740 2.1932 2.150 2.150 2.180 2.150 2.220 744,000 2.1932 -1.83%
2014-01-20 0 2.190 2.180 2.200 2.130 2.190 592,000 1,281,360 2.1645 2.190 2.180 2.200 2.130 2.190 592,000 2.1645 1.86%
2014-01-17 0 2.150 2.140 2.150 2.050 2.170 978,000 2,070,420 2.1170 2.150 2.140 2.150 2.050 2.170 978,000 2.1170 0.94%
2014-01-16 0 2.130 2.130 2.140 2.100 2.220 1,006,000 2,147,020 2.1342 2.130 2.130 2.140 2.100 2.220 1,006,000 2.1342 -3.18%
2014-01-15 0 2.200 2.200 2.230 2.200 2.260 1,328,000 2,969,820 2.2363 2.200 2.200 2.230 2.200 2.260 1,328,000 2.2363 -2.65%
2014-01-14 0 2.260 2.260 2.270 2.250 2.370 2,104,000 4,798,740 2.2808 2.260 2.260 2.270 2.250 2.370 2,104,000 2.2808 -4.64%
2014-01-13 0 2.370 2.360 2.370 2.280 2.400 3,438,000 8,081,220 2.3506 2.370 2.360 2.370 2.280 2.400 3,438,000 2.3506 3.04%
2014-01-10 0 2.300 2.300 2.320 2.290 2.380 1,596,000 3,726,900 2.3352 2.300 2.300 2.320 2.290 2.380 1,596,000 2.3352 -1.29%
2014-01-09 0 2.330 2.300 2.330 2.280 2.420 3,372,000 7,966,820 2.3626 2.330 2.300 2.330 2.280 2.420 3,372,000 2.3626 -2.51%
2014-01-08 0 2.390 2.380 2.390 2.350 2.470 7,154,000 17,146,240 2.3967 2.390 2.380 2.390 2.350 2.470 7,154,000 2.3967 2.14%
2014-01-07 0 2.340 2.330 2.340 2.310 2.490 5,928,000 14,217,460 2.3984 2.340 2.330 2.340 2.310 2.490 5,928,000 2.3984 -3.70%
2014-01-06 0 2.430 2.420 2.430 2.360 2.460 5,238,000 12,559,240 2.3977 2.430 2.420 2.430 2.360 2.460 5,238,000 2.3977 5.19%
2014-01-03 0 2.310 2.300 2.310 2.000 2.400 5,044,000 11,454,520 2.2709 2.310 2.300 2.310 2.000 2.400 5,044,000 2.2709 12.68%
2014-01-02 0 2.050 2.040 2.050 2.030 2.130 842,000 1,742,000 2.0689 2.050 2.040 2.050 2.030 2.130 842,000 2.0689 -3.30%
2013-12-31 0 2.120 2.120 2.150 2.090 2.170 370,000 783,540 2.1177 2.120 2.120 2.150 2.090 2.170 370,000 2.1177 -1.40%
2013-12-30 0 2.150 2.140 2.160 2.140 2.230 1,938,000 4,175,620 2.1546 2.150 2.140 2.160 2.140 2.230 1,938,000 2.1546 -0.92%
2013-12-27 0 2.170 2.150 2.180 2.140 2.230 1,856,000 4,033,460 2.1732 2.170 2.150 2.180 2.140 2.230 1,856,000 2.1732 0.46%
2013-12-24 0 2.160 2.160 2.190 2.150 2.260 1,122,000 2,484,880 2.2147 2.160 2.160 2.190 2.150 2.260 1,122,000 2.2147 -2.70%
2013-12-23 0 2.220 2.220 2.230 2.150 2.300 2,508,000 5,604,220 2.2345 2.220 2.220 2.230 2.150 2.300 2,508,000 2.2345 5.71%
2013-12-20 0 2.100 2.090 2.120 2.020 2.340 4,988,000 10,552,980 2.1157 2.100 2.090 2.120 2.020 2.340 4,988,000 2.1157 -7.08%
2013-12-19 0 2.260 2.260 2.270 2.230 2.590 9,130,000 21,274,460 2.3302 2.260 2.260 2.270 2.230 2.590 9,130,000 2.3302 -8.13%
2013-12-18 0 2.460 2.430 2.460 2.380 2.560 5,522,000 13,520,640 2.4485 2.460 2.430 2.460 2.380 2.560 5,522,000 2.4485 2.07%
2013-12-17 0 2.410 2.400 2.410 2.350 2.640 4,080,000 10,003,000 2.4517 2.410 2.400 2.410 2.350 2.640 4,080,000 2.4517 -4.74%
2013-12-16 0 2.530 2.520 2.530 2.520 2.810 6,682,000 17,875,540 2.6752 2.530 2.520 2.530 2.520 2.810 6,682,000 2.6752 -5.95%
2013-12-13 0 2.690 2.690 2.700 2.690 2.930 7,504,000 21,091,380 2.8107 2.690 2.690 2.700 2.690 2.930 7,504,000 2.8107 -5.28%
2013-12-12 0 2.840 2.840 2.850 2.780 3.180 17,308,000 51,290,480 2.9634 2.840 2.840 2.850 2.780 3.180 17,308,000 2.9634 -0.35%
2013-12-11 0 2.850 2.840 2.850 2.450 3.090 19,730,000 55,563,020 2.8162 2.850 2.840 2.850 2.450 3.090 19,730,000 2.8162 18.75%
2013-12-10 0 2.400 2.380 2.400 2.210 3.340 15,996,000 43,639,620 2.7282 2.400 2.380 2.400 2.210 3.340 15,996,000 2.7282

Copyright & disclaimer, Privacy policy

Back to top