AUX International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02080  2014-01-23    
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
2026-02-02 0 0.300 0.280 0.300 0.300 0.300 44,000 13,200 0.3000 0.300 0.280 0.300 0.300 0.300 44,000 0.3000 -1.64%
2026-01-30 0 0.305 0.280 0.305 0.275 0.305 124,000 35,480 0.2861 0.305 0.280 0.305 0.275 0.305 124,000 0.2861 7.02%
2026-01-29 0 0.285 0.275 0.285 0.270 0.295 566,000 156,760 0.2770 0.285 0.275 0.285 0.270 0.295 566,000 0.2770 -3.39%
2026-01-28 0 0.295 0.285 0.295 0.280 0.295 178,000 50,750 0.2851 0.295 0.285 0.295 0.280 0.295 178,000 0.2851 3.51%
2026-01-27 0 0.285 0.275 0.285 0.275 0.285 50,000 13,930 0.2786 0.285 0.275 0.285 0.275 0.285 50,000 0.2786 -1.72%
2026-01-26 0 0.290 0.275 0.290 0.265 0.290 88,000 23,960 0.2723 0.290 0.275 0.290 0.265 0.290 88,000 0.2723 0.00%
2026-01-23 0 0.290 0.275 0.290 0.275 0.310 884,000 248,760 0.2814 0.290 0.275 0.290 0.275 0.310 884,000 0.2814 1.75%
2026-01-22 0 0.285 0.275 0.285 0.280 0.295 486,000 138,520 0.2850 0.285 0.275 0.285 0.280 0.295 486,000 0.2850 -8.06%
2026-01-21 0 0.310 0.280 0.310 0.285 0.310 126,000 37,270 0.2958 0.310 0.280 0.310 0.285 0.310 126,000 0.2958 6.90%
2026-01-20 0 0.290 0.275 0.290 0.280 0.300 404,000 116,470 0.2883 0.290 0.275 0.290 0.280 0.300 404,000 0.2883 -9.38%
2026-01-19 0 0.320 0.285 0.320 0.280 0.320 288,000 88,730 0.3081 0.320 0.285 0.320 0.280 0.320 288,000 0.3081 3.23%
2026-01-16 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - 0.00%
2026-01-15 0 0.310 0.285 0.310 0.285 0.320 254,000 74,350 0.2927 0.310 0.285 0.310 0.285 0.320 254,000 0.2927 -3.12%
2026-01-14 0 0.320 0.300 0.320 0.290 0.345 414,000 127,110 0.3070 0.320 0.300 0.320 0.290 0.345 414,000 0.3070 -1.54%
2026-01-13 0 0.325 0.315 0.340 0.295 0.350 148,000 47,210 0.3190 0.325 0.315 0.340 0.295 0.350 148,000 0.3190 1.56%
2026-01-12 0 0.320 0.305 0.320 0.275 0.340 674,000 201,740 0.2993 0.320 0.305 0.320 0.275 0.340 674,000 0.2993 -3.03%
2026-01-09 0 0.330 0.310 0.315 0.295 0.340 310,000 94,580 0.3051 0.330 0.310 0.315 0.295 0.340 310,000 0.3051 1.54%
2026-01-08 0 0.325 0.295 0.325 0.290 0.325 836,000 248,440 0.2972 0.325 0.295 0.325 0.290 0.325 836,000 0.2972 -7.14%
2026-01-07 0 0.350 0.255 0.380 0.350 0.350 14,000 4,900 0.3500 0.350 0.255 0.380 0.350 0.350 14,000 0.3500 0.00%
2026-01-06 0 0.350 0.330 0.390 0.330 0.330 2,000 660 0.3300 0.350 0.330 0.390 0.330 0.330 2,000 0.3300 6.06%
2026-01-05 0 0.330 0.310 0.360 0.305 0.325 38,000 12,150 0.3197 0.330 0.310 0.360 0.305 0.325 38,000 0.3197 -8.33%
2026-01-02 0 0.360 - 0.500 0.360 0.360 4,000 1,440 0.3600 0.360 - 0.500 0.360 0.360 4,000 0.3600 0.00%
2025-12-31 0 0.360 - - - - 0 0 - 0.360 - - - - 0 - 7.46%
2025-12-30 0 0.335 - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2025-12-29 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
2025-12-24 0 0.335 - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2025-12-23 0 0.335 - 0.395 - - 0 0 - 0.335 - 0.395 - - 0 - 0.00%
2025-12-22 0 0.335 0.152 0.350 - - 0 0 - 0.335 0.152 0.350 - - 0 - 0.00%
2025-12-19 0 0.335 0.200 0.350 0.335 0.345 6,000 2,050 0.3417 0.335 0.200 0.350 0.335 0.345 6,000 0.3417 -4.29%
2025-12-18 0 0.350 - 0.480 - - 0 0 - 0.350 - 0.480 - - 0 - 0.00%
2025-12-17 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2025-12-16 0 0.350 0.310 0.400 0.350 0.350 38,000 13,300 0.3500 0.350 0.310 0.400 0.350 0.350 38,000 0.3500 -5.41%
2025-12-15 0 0.370 0.350 0.400 0.350 0.355 54,000 19,000 0.3519 0.370 0.350 0.400 0.350 0.355 54,000 0.3519 4.23%
2025-12-12 0 0.355 0.355 0.400 0.350 0.355 52,000 18,320 0.3523 0.355 0.355 0.400 0.350 0.355 52,000 0.3523 -11.25%
2025-12-11 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2025-12-10 0 0.400 0.350 0.475 - - 0 0 - 0.400 0.350 0.475 - - 0 - 0.00%
2025-12-09 0 0.400 0.360 0.475 - - 0 0 - 0.400 0.360 0.475 - - 0 - 0.00%
2025-12-08 0 0.400 0.350 0.475 - - 0 0 - 0.400 0.350 0.475 - - 0 - 0.00%
2025-12-05 0 0.400 0.350 0.520 - - 0 0 - 0.400 0.350 0.520 - - 0 - 0.00%
2025-12-04 0 0.400 0.355 0.400 - - 0 0 - 0.400 0.355 0.400 - - 0 - 0.00%
2025-12-03 0 0.400 0.355 0.500 - - 0 0 - 0.400 0.355 0.500 - - 0 - 0.00%
2025-12-02 0 0.400 0.400 0.510 - - 0 0 - 0.400 0.400 0.510 - - 0 - 0.00%
2025-12-01 0 0.400 0.400 0.415 0.400 0.400 16,000 6,400 0.4000 0.400 0.400 0.415 0.400 0.400 16,000 0.4000 -4.76%
2025-11-28 0 0.420 0.400 0.450 - - 0 0 - 0.420 0.400 0.450 - - 0 - 0.00%
2025-11-27 0 0.420 0.420 0.445 0.420 0.420 12,000 5,040 0.4200 0.420 0.420 0.445 0.420 0.420 12,000 0.4200 -2.33%
2025-11-26 0 0.430 0.420 0.450 0.420 0.430 20,000 8,500 0.4250 0.430 0.420 0.450 0.420 0.430 20,000 0.4250 -7.53%
2025-11-25 0 0.465 0.410 0.465 0.465 0.465 8,000 3,720 0.4650 0.465 0.410 0.465 0.465 0.465 8,000 0.4650 -1.06%
2025-11-24 0 0.470 0.410 0.470 - - 0 0 - 0.470 0.410 0.470 - - 0 - -1.05%
2025-11-21 0 0.475 0.400 0.475 - - 0 0 - 0.475 0.400 0.475 - - 0 - -1.04%
2025-11-20 0 0.480 0.425 0.480 - - 0 0 - 0.480 0.425 0.480 - - 0 - 0.00%
2025-11-19 0 0.480 0.405 0.480 - - 0 0 - 0.480 0.405 0.480 - - 0 - 0.00%
2025-11-18 0 0.480 0.415 0.480 - - 0 0 - 0.480 0.415 0.480 - - 0 - 0.00%
2025-11-17 0 0.480 0.430 0.480 0.450 0.480 22,000 9,960 0.4527 0.480 0.430 0.480 0.450 0.480 22,000 0.4527 6.67%
2025-11-14 0 0.450 0.410 0.480 - - 0 0 - 0.450 0.410 0.480 - - 0 - 0.00%
2025-11-13 0 0.450 0.440 0.460 0.450 0.450 4,000 1,800 0.4500 0.450 0.440 0.460 0.450 0.450 4,000 0.4500 0.00%
2025-11-12 0 0.450 0.450 0.460 - - 0 0 - 0.450 0.450 0.460 - - 0 - 0.00%
2025-11-11 0 0.450 0.450 0.480 0.450 0.450 58,000 26,100 0.4500 0.450 0.450 0.480 0.450 0.450 58,000 0.4500 0.00%
2025-11-10 0 0.450 0.440 0.460 - - 0 0 - 0.450 0.440 0.460 - - 0 - 0.00%
2025-11-07 0 0.450 0.440 0.450 - - 0 0 - 0.450 0.440 0.450 - - 0 - -2.17%
2025-11-06 0 0.460 0.450 0.480 0.450 0.495 26,000 12,110 0.4658 0.460 0.450 0.480 0.450 0.495 26,000 0.4658 -3.16%
2025-11-05 0 0.475 0.450 0.475 0.430 0.475 64,000 28,890 0.4514 0.475 0.450 0.475 0.430 0.475 64,000 0.4514 3.26%
2025-11-04 0 0.460 0.445 0.465 0.425 0.460 80,000 35,230 0.4404 0.460 0.445 0.465 0.425 0.460 80,000 0.4404 -5.15%
2025-11-03 0 0.485 0.485 0.510 0.480 0.485 22,000 10,640 0.4836 0.485 0.485 0.510 0.480 0.485 22,000 0.4836 -2.02%
2025-10-31 0 0.495 0.480 0.500 0.415 0.495 354,000 161,450 0.4561 0.495 0.480 0.500 0.415 0.495 354,000 0.4561 -8.33%
2025-10-30 0 0.540 0.500 0.550 0.485 0.540 930,000 464,130 0.4991 0.540 0.500 0.550 0.485 0.540 930,000 0.4991 14.89%
2025-10-28 0 0.470 0.470 0.500 0.465 0.465 72,000 33,480 0.4650 0.470 0.470 0.500 0.465 0.465 72,000 0.4650 1.08%
2025-10-27 0 0.465 0.460 0.540 0.460 0.485 72,000 33,500 0.4653 0.465 0.460 0.540 0.460 0.485 72,000 0.4653 -4.12%
2025-10-24 0 0.485 0.480 0.540 - - 0 0 - 0.485 0.480 0.540 - - 0 - 0.00%
2025-10-23 0 0.485 0.480 0.500 0.480 0.495 84,000 40,600 0.4833 0.485 0.480 0.500 0.480 0.495 84,000 0.4833 -1.02%
2025-10-22 0 0.490 0.490 0.520 - - 0 0 - 0.490 0.490 0.520 - - 0 - 0.00%
2025-10-21 0 0.490 0.490 0.520 0.480 0.490 6,000 2,910 0.4850 0.490 0.490 0.520 0.480 0.490 6,000 0.4850 -1.01%
2025-10-20 0 0.495 0.495 0.510 0.490 0.490 70,000 34,300 0.4900 0.495 0.495 0.510 0.490 0.490 70,000 0.4900 2.06%
2025-10-17 0 0.485 0.480 0.510 0.485 0.520 48,000 24,890 0.5185 0.485 0.480 0.510 0.485 0.520 48,000 0.5185 -6.73%
2025-10-16 0 0.520 0.520 0.530 0.500 0.550 368,000 202,200 0.5495 0.520 0.520 0.530 0.500 0.550 368,000 0.5495 -1.89%
2025-10-15 0 0.530 0.530 0.540 0.440 0.540 312,000 149,770 0.4800 0.530 0.530 0.540 0.440 0.540 312,000 0.4800 1.92%
2025-10-14 0 0.520 0.520 0.540 - - 0 0 - 0.520 0.520 0.540 - - 0 - 0.00%
2025-10-13 0 0.520 0.520 0.600 0.520 0.530 30,000 15,880 0.5293 0.520 0.520 0.600 0.520 0.530 30,000 0.5293 -1.89%
2025-10-10 0 0.530 0.530 0.570 0.530 0.570 170,000 93,360 0.5492 0.530 0.530 0.570 0.530 0.570 170,000 0.5492 -13.11%
2025-10-09 0 0.610 0.610 0.620 0.580 0.610 58,000 33,840 0.5834 0.610 0.610 0.620 0.580 0.610 58,000 0.5834 0.00%
2025-10-08 0 0.610 0.600 0.640 0.610 0.670 266,000 164,280 0.6176 0.610 0.600 0.640 0.610 0.670 266,000 0.6176 -10.29%
2025-10-06 0 0.680 0.600 0.690 0.640 0.690 190,000 127,000 0.6684 0.680 0.600 0.690 0.640 0.690 190,000 0.6684 4.62%
2025-10-03 0 0.650 0.650 0.690 0.650 0.700 132,000 90,920 0.6888 0.650 0.650 0.690 0.650 0.700 132,000 0.6888 -4.41%
2025-10-02 0 0.680 0.670 0.700 0.600 0.730 776,000 534,380 0.6886 0.680 0.670 0.700 0.600 0.730 776,000 0.6886 7.94%
2025-09-30 0 0.630 0.610 0.630 0.580 0.650 1,044,000 651,220 0.6238 0.630 0.610 0.630 0.580 0.650 1,044,000 0.6238 8.62%
2025-09-29 0 0.580 0.570 0.580 0.550 0.600 206,000 116,940 0.5677 0.580 0.570 0.580 0.550 0.600 206,000 0.5677 7.41%
2025-09-26 0 0.540 0.530 0.560 0.520 0.640 1,214,000 722,600 0.5952 0.540 0.530 0.560 0.520 0.640 1,214,000 0.5952 -18.18%
2025-09-25 0 0.660 0.630 0.660 0.630 0.680 164,000 109,160 0.6656 0.660 0.630 0.660 0.630 0.680 164,000 0.6656 -1.49%
2025-09-24 0 0.670 0.650 0.680 0.640 0.720 520,000 348,560 0.6703 0.670 0.650 0.680 0.640 0.720 520,000 0.6703 -8.22%
2025-09-23 0 0.730 0.720 0.740 0.610 0.780 2,330,000 1,636,500 0.7024 0.730 0.720 0.740 0.610 0.780 2,330,000 0.7024 8.96%
2025-09-22 0 0.670 0.660 0.670 0.485 0.690 4,554,000 2,600,340 0.5710 0.670 0.660 0.670 0.485 0.690 4,554,000 0.5710 42.55%
2025-09-19 0 0.470 0.445 0.470 0.450 0.500 1,194,000 556,390 0.4660 0.470 0.445 0.470 0.450 0.500 1,194,000 0.4660 -4.08%
2025-09-18 0 0.490 0.475 0.490 0.440 0.530 1,456,000 677,240 0.4651 0.490 0.475 0.490 0.440 0.530 1,456,000 0.4651 -7.55%
2025-09-17 0 0.530 0.510 0.520 0.415 0.680 4,236,000 2,343,295 0.5532 0.530 0.510 0.520 0.415 0.680 4,236,000 0.5532 29.27%
2025-09-16 0 0.410 0.415 0.490 0.315 0.410 584,000 225,130 0.3855 0.410 0.415 0.490 0.315 0.410 584,000 0.3855 20.59%
2025-09-15 0 0.340 0.310 0.340 0.300 0.390 30,000 10,800 0.3600 0.340 0.310 0.340 0.300 0.390 30,000 0.3600 15.25%
2025-09-12 0 0.295 0.295 0.390 0.295 0.295 22,000 6,490 0.2950 0.295 0.295 0.390 0.295 0.295 22,000 0.2950 -10.61%
2025-09-11 0 0.330 0.310 0.395 - - 0 0 - 0.330 0.310 0.395 - - 0 - 0.00%
2025-09-10 0 0.330 0.300 0.330 0.330 0.340 50,000 16,780 0.3356 0.330 0.300 0.330 0.330 0.340 50,000 0.3356 4.76%
2025-09-09 0 0.315 0.275 0.330 - - 0 0 - 0.315 0.275 0.330 - - 0 - 0.00%
2025-09-08 0 0.315 0.315 0.330 0.295 0.315 92,000 27,910 0.3034 0.315 0.315 0.330 0.295 0.315 92,000 0.3034 6.78%
2025-09-05 0 0.295 0.275 0.295 0.295 0.295 60,000 17,700 0.2950 0.295 0.275 0.295 0.295 0.295 60,000 0.2950 5.36%
2025-09-04 0 0.280 0.270 0.295 - - 0 0 - 0.280 0.270 0.295 - - 0 - 0.00%
2025-09-03 0 0.280 0.280 0.300 0.270 0.290 142,000 38,680 0.2724 0.280 0.280 0.300 0.270 0.290 142,000 0.2724 1.82%
2025-09-02 0 0.275 0.275 0.310 0.270 0.310 320,000 93,560 0.2924 0.275 0.275 0.310 0.270 0.310 320,000 0.2924 -16.67%
2025-09-01 0 0.330 0.330 0.340 0.330 0.350 148,000 51,350 0.3470 0.330 0.330 0.340 0.330 0.350 148,000 0.3470 -5.71%
2025-08-29 0 0.350 0.345 0.350 0.325 0.350 130,000 44,690 0.3438 0.350 0.345 0.350 0.325 0.350 130,000 0.3438 0.00%
2025-08-28 0 0.350 0.345 0.350 0.345 0.365 84,000 29,980 0.3569 0.350 0.345 0.350 0.345 0.365 84,000 0.3569 -1.41%
2025-08-27 0 0.355 0.355 0.370 0.355 0.370 254,000 90,700 0.3571 0.355 0.355 0.370 0.355 0.370 254,000 0.3571 1.43%
2025-08-26 0 0.350 0.350 0.375 0.320 0.395 626,000 219,500 0.3506 0.350 0.350 0.375 0.320 0.395 626,000 0.3506 16.67%
2025-08-25 0 0.300 0.300 0.320 0.300 0.300 240,000 72,000 0.3000 0.300 0.300 0.320 0.300 0.300 240,000 0.3000 7.14%
2025-08-22 0 0.280 0.280 0.300 0.250 0.275 32,000 8,700 0.2719 0.280 0.280 0.300 0.250 0.275 32,000 0.2719 -13.85%
2025-08-21 0 0.325 - 0.325 0.325 0.325 2,000 650 0.3250 0.325 - 0.325 0.325 0.325 2,000 0.3250 4.84%
2025-08-20 0 0.310 0.280 0.325 0.300 0.310 68,000 20,580 0.3026 0.310 0.280 0.325 0.300 0.310 68,000 0.3026 10.71%
2025-08-19 0 0.280 0.280 0.300 0.275 0.290 10,000 2,810 0.2810 0.280 0.280 0.300 0.275 0.290 10,000 0.2810 -6.67%
2025-08-18 0 0.300 0.290 0.310 - - 0 0 - 0.300 0.290 0.310 - - 0 - 0.00%
2025-08-15 0 0.300 0.310 0.325 0.295 0.300 404,000 121,180 0.3000 0.300 0.310 0.325 0.295 0.300 404,000 0.3000 0.00%
2025-08-14 0 0.300 0.265 0.305 - - 0 0 - 0.300 0.265 0.305 - - 0 - 0.00%
2025-08-13 0 0.300 0.215 0.300 0.255 0.300 22,000 5,800 0.2636 0.300 0.215 0.300 0.255 0.300 22,000 0.2636 1.69%
2025-08-12 0 0.295 0.265 0.350 0.295 0.295 2,000 590 0.2950 0.295 0.265 0.350 0.295 0.295 2,000 0.2950 0.00%
2025-08-11 0 0.295 0.265 0.300 - - 0 0 - 0.295 0.265 0.300 - - 0 - 0.00%
2025-08-08 0 0.295 0.265 0.365 - - 0 0 - 0.295 0.265 0.365 - - 0 - 0.00%
2025-08-07 0 0.295 0.250 0.320 - - 0 0 - 0.295 0.250 0.320 - - 0 - 0.00%
2025-08-06 0 0.295 0.265 0.300 - - 0 0 - 0.295 0.265 0.300 - - 0 - 0.00%
2025-08-05 0 0.295 0.260 0.300 - - 0 0 - 0.295 0.260 0.300 - - 0 - 0.00%
2025-08-04 0 0.295 0.265 0.320 - - 0 0 - 0.295 0.265 0.320 - - 0 - 0.00%
2025-08-01 0 0.295 0.255 - - - 0 0 - 0.295 0.255 - - - 0 - 0.00%
2025-07-31 0 0.295 0.260 0.305 - - 0 0 - 0.295 0.260 0.305 - - 0 - 0.00%
2025-07-30 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - 0.00%
2025-07-29 0 0.295 0.270 0.295 0.255 0.295 62,000 17,490 0.2821 0.295 0.270 0.295 0.255 0.295 62,000 0.2821 15.69%
2025-07-28 0 0.255 0.255 0.270 0.250 0.260 720,000 183,850 0.2553 0.255 0.255 0.270 0.250 0.260 720,000 0.2553 -1.92%
2025-07-25 0 0.260 0.255 0.260 0.260 0.260 10,000 2,600 0.2600 0.260 0.255 0.260 0.260 0.260 10,000 0.2600 0.00%
2025-07-24 0 0.260 0.255 - 0.255 0.260 96,000 24,830 0.2586 0.260 0.255 - 0.255 0.260 96,000 0.2586 0.00%
2025-07-23 0 0.260 0.255 0.260 0.260 0.265 30,000 7,850 0.2617 0.260 0.255 0.260 0.260 0.265 30,000 0.2617 -1.89%
2025-07-22 0 0.265 0.265 0.295 - - 0 0 - 0.265 0.265 0.295 - - 0 - 0.00%
2025-07-21 0 0.265 0.265 0.300 - - 0 0 - 0.265 0.265 0.300 - - 0 - 0.00%
2025-07-18 0 0.265 0.265 - 0.265 0.270 350,000 92,900 0.2654 0.265 0.265 - 0.265 0.270 350,000 0.2654 0.00%
2025-07-17 0 0.265 0.260 0.265 0.265 0.285 978,000 262,860 0.2688 0.265 0.260 0.265 0.265 0.285 978,000 0.2688 -7.02%
2025-07-16 0 0.285 0.285 0.340 - - 0 0 - 0.285 0.285 0.340 - - 0 - 0.00%
2025-07-15 0 0.285 0.285 0.350 - - 0 0 - 0.285 0.285 0.350 - - 0 - 0.00%
2025-07-14 0 0.285 0.270 0.310 0.285 0.285 200,000 57,000 0.2850 0.285 0.270 0.310 0.285 0.285 200,000 0.2850 0.00%
2025-07-11 0 0.285 0.270 0.340 - - 0 0 - 0.285 0.270 0.340 - - 0 - 0.00%
2025-07-10 0 0.285 0.270 0.350 - - 0 0 - 0.285 0.270 0.350 - - 0 - 0.00%
2025-07-09 0 0.285 0.285 0.320 - - 0 0 - 0.285 0.285 0.320 - - 0 - 0.00%
2025-07-08 0 0.285 0.285 0.350 0.285 0.285 10,000 2,850 0.2850 0.285 0.285 0.350 0.285 0.285 10,000 0.2850 0.00%
2025-07-07 0 0.285 0.285 0.320 0.285 0.290 202,000 58,250 0.2884 0.285 0.285 0.320 0.285 0.290 202,000 0.2884 5.56%
2025-07-04 0 0.270 0.270 0.350 0.270 0.290 56,000 15,910 0.2841 0.270 0.270 0.350 0.270 0.290 56,000 0.2841 -8.47%
2025-07-03 0 0.295 0.295 0.350 0.295 0.295 10,000 2,950 0.2950 0.295 0.295 0.350 0.295 0.295 10,000 0.2950 0.00%
2025-07-02 0 0.295 0.295 0.350 - - 0 0 - 0.295 0.295 0.350 - - 0 - 0.00%
2025-06-30 0 0.295 0.280 0.320 - - 0 0 - 0.295 0.280 0.320 - - 0 - 0.00%
2025-06-27 0 0.295 0.295 0.330 0.295 0.295 10,000 2,950 0.2950 0.295 0.295 0.330 0.295 0.295 10,000 0.2950 1.72%
2025-06-26 0 0.290 0.290 0.360 - - 0 0 - 0.290 0.290 0.360 - - 0 - 0.00%
2025-06-25 0 0.290 0.290 0.330 0.285 0.290 92,000 26,320 0.2861 0.290 0.290 0.330 0.285 0.290 92,000 0.2861 3.57%
2025-06-24 0 0.280 0.280 0.310 0.270 0.285 18,000 5,100 0.2833 0.280 0.280 0.310 0.270 0.285 18,000 0.2833 -1.75%
2025-06-23 0 0.285 0.280 0.360 0.285 0.285 50,000 14,250 0.2850 0.285 0.280 0.360 0.285 0.285 50,000 0.2850 1.79%
2025-06-20 0 0.280 0.280 0.320 - - 0 0 - 0.280 0.280 0.320 - - 0 - 0.00%
2025-06-19 0 0.280 0.270 0.310 - - 0 0 - 0.280 0.270 0.310 - - 0 - 0.00%
2025-06-18 0 0.280 0.270 0.360 - - 0 0 - 0.280 0.270 0.360 - - 0 - 0.00%
2025-06-17 0 0.280 0.280 0.285 0.280 0.285 34,000 9,680 0.2847 0.280 0.280 0.285 0.280 0.285 34,000 0.2847 0.00%
2025-06-16 0 0.280 0.270 0.360 - - 0 0 - 0.280 0.270 0.360 - - 0 - 0.00%
2025-06-13 0 0.280 0.280 0.355 0.280 0.280 40,000 11,200 0.2800 0.280 0.280 0.355 0.280 0.280 40,000 0.2800 1.82%
2025-06-12 0 0.275 0.275 0.355 - - 0 0 - 0.275 0.275 0.355 - - 0 - 1.85%
2025-06-11 0 0.270 0.270 0.350 - - 0 0 - 0.270 0.270 0.350 - - 0 - 0.00%
2025-06-10 0 0.270 0.270 0.345 0.270 0.270 22,000 5,940 0.2700 0.270 0.270 0.345 0.270 0.270 22,000 0.2700 0.00%
2025-06-09 0 0.270 0.270 0.350 0.270 0.290 232,000 64,670 0.2788 0.270 0.270 0.350 0.270 0.290 232,000 0.2788 -6.90%
2025-06-06 0 0.290 0.285 0.340 0.280 0.290 250,000 70,960 0.2838 0.290 0.285 0.340 0.280 0.290 250,000 0.2838 9.43%
2025-06-05 0 0.265 0.265 0.330 0.265 0.270 80,000 21,420 0.2678 0.265 0.265 0.330 0.265 0.270 80,000 0.2678 3.92%
2025-06-04 0 0.255 0.250 0.290 0.255 0.345 862,000 257,940 0.2992 0.255 0.250 0.290 0.255 0.345 862,000 0.2992 4.51%
2025-06-03 0 0.244 0.244 0.280 - - 0 0 - 0.244 0.244 0.280 - - 0 - 1.24%
2025-06-02 0 0.241 0.241 0.270 0.241 0.241 12,000 2,892 0.2410 0.241 0.241 0.270 0.241 0.241 12,000 0.2410 0.00%
2025-05-30 0 0.241 0.241 0.255 0.231 0.243 152,000 36,396 0.2394 0.241 0.241 0.255 0.231 0.243 152,000 0.2394 4.33%
2025-05-29 0 0.231 0.227 0.236 0.227 0.231 36,000 8,230 0.2286 0.231 0.227 0.236 0.227 0.231 36,000 0.2286 1.76%
2025-05-28 0 0.227 0.227 0.230 - - 0 0 - 0.227 0.227 0.230 - - 0 - 0.00%
2025-05-27 0 0.227 0.200 0.227 0.198 0.228 78,000 17,220 0.2208 0.227 0.200 0.227 0.198 0.228 78,000 0.2208 2.25%
2025-05-26 0 0.222 0.183 0.222 0.201 0.222 156,000 33,738 0.2163 0.222 0.183 0.222 0.201 0.222 156,000 0.2163 11.00%
2025-05-23 0 0.200 0.200 0.216 - - 0 0 - 0.200 0.200 0.216 - - 0 - 0.00%
2025-05-22 0 0.200 0.180 0.219 - - 0 0 - 0.200 0.180 0.219 - - 0 - 0.00%
2025-05-21 0 0.200 0.190 0.215 0.200 0.200 152,000 30,400 0.2000 0.200 0.190 0.215 0.200 0.200 152,000 0.2000 -4.76%
2025-05-20 0 0.210 - 0.219 - - 0 0 - 0.210 - 0.219 - - 0 - 0.00%
2025-05-19 0 0.210 - 0.219 - - 0 0 - 0.210 - 0.219 - - 0 - 0.00%
2025-05-16 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -3.67%
2025-05-15 0 0.218 - 0.219 - - 0 0 - 0.218 - 0.219 - - 0 - 0.00%
2025-05-14 0 0.218 - 0.219 - - 0 0 - 0.218 - 0.219 - - 0 - 0.00%
2025-05-13 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2025-05-12 0 0.218 - 0.219 - - 0 0 - 0.218 - 0.219 - - 0 - 0.00%
2025-05-09 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2025-05-08 0 0.218 - 0.219 - - 0 0 - 0.218 - 0.219 - - 0 - 0.00%
2025-05-07 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2025-05-06 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2025-05-02 0 0.218 - 0.219 - - 0 0 - 0.218 - 0.219 - - 0 - 0.00%
2025-04-30 0 0.218 - 0.219 - - 0 0 - 0.218 - 0.219 - - 0 - 0.00%
2025-04-29 0 0.218 - 0.219 - - 0 0 - 0.218 - 0.219 - - 0 - 0.00%
2025-04-28 0 0.218 - 0.219 - - 0 0 - 0.218 - 0.219 - - 0 - 0.00%
2025-04-25 0 0.218 - 0.219 - - 0 0 - 0.218 - 0.219 - - 0 - 0.00%
2025-04-24 0 0.218 - 0.219 - - 0 0 - 0.218 - 0.219 - - 0 - 0.00%
2025-04-23 0 0.218 - 0.219 - - 0 0 - 0.218 - 0.219 - - 0 - 0.00%
2025-04-22 0 0.218 - 0.219 - - 0 0 - 0.218 - 0.219 - - 0 - 0.00%
2025-04-17 0 0.218 - 0.219 - - 0 0 - 0.218 - 0.219 - - 0 - 0.00%
2025-04-16 0 0.218 - 0.219 - - 0 0 - 0.218 - 0.219 - - 0 - 0.00%
2025-04-15 0 0.218 - 0.219 - - 0 0 - 0.218 - 0.219 - - 0 - 0.00%
2025-04-14 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2025-04-11 0 0.218 - 0.219 - - 0 0 - 0.218 - 0.219 - - 0 - 0.00%
2025-04-10 0 0.218 - 0.219 - - 0 0 - 0.218 - 0.219 - - 0 - 0.00%
2025-04-09 0 0.218 - 0.219 - - 0 0 - 0.218 - 0.219 - - 0 - 0.00%
2025-04-08 0 0.218 - 0.219 - - 0 0 - 0.218 - 0.219 - - 0 - 0.00%
2025-04-07 0 0.218 - 0.219 - - 0 0 - 0.218 - 0.219 - - 0 - 0.00%
2025-04-03 0 0.218 0.218 0.223 0.218 0.218 220,000 47,960 0.2180 0.218 0.218 0.223 0.218 0.218 220,000 0.2180 0.00%
2025-04-02 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2025-04-01 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2025-03-31 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2025-03-28 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2025-03-27 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2025-03-26 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2025-03-25 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2025-03-24 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2025-03-21 0 0.218 0.180 0.218 - - 0 0 - 0.218 0.180 0.218 - - 0 - 0.00%
2025-03-20 0 0.218 0.180 0.218 0.174 0.220 22,000 4,748 0.2158 0.218 0.180 0.218 0.174 0.220 22,000 0.2158 9.00%
2025-03-19 0 0.200 0.173 0.200 - - 0 0 - 0.200 0.173 0.200 - - 0 - 0.00%
2025-03-18 0 0.200 0.177 0.218 0.200 0.200 20,000 4,000 0.2000 0.200 0.177 0.218 0.200 0.200 20,000 0.2000 -9.09%
2025-03-17 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-03-14 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2025-03-13 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-03-12 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-03-11 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-03-10 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-03-07 0 0.220 - 0.220 0.220 0.220 34,000 7,480 0.2200 0.220 - 0.220 0.220 0.220 34,000 0.2200 0.00%
2025-03-06 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2025-03-05 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2025-03-04 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2025-03-03 0 0.220 - 0.220 0.220 0.220 4,000 880 0.2200 0.220 - 0.220 0.220 0.220 4,000 0.2200 0.00%
2025-02-28 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2025-02-27 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2025-02-26 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2025-02-25 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2025-02-24 0 0.220 0.185 0.220 0.220 0.220 34,000 7,480 0.2200 0.220 0.185 0.220 0.220 0.220 34,000 0.2200 10.00%
2025-02-21 0 0.200 0.168 0.219 - - 0 0 - 0.200 0.168 0.219 - - 0 - 0.00%
2025-02-20 0 0.200 0.180 0.219 - - 0 0 - 0.200 0.180 0.219 - - 0 - 0.00%
2025-02-19 0 0.200 0.193 0.219 0.168 0.200 306,000 54,296 0.1774 0.200 0.193 0.219 0.168 0.200 306,000 0.1774 -13.04%
2025-02-18 0 0.230 0.170 - - - 0 0 - 0.230 0.170 - - - 0 - 0.00%
2025-02-17 0 0.230 0.190 - - - 0 0 - 0.230 0.190 - - - 0 - 0.00%
2025-02-14 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2025-02-13 0 0.230 - 0.270 - - 0 0 - 0.230 - 0.270 - - 0 - 0.00%
2025-02-12 0 0.230 - 0.270 0.230 0.230 24,000 5,520 0.2300 0.230 - 0.270 0.230 0.230 24,000 0.2300 0.00%
2025-02-11 0 0.230 0.210 0.250 0.209 0.230 534,000 112,190 0.2101 0.230 0.210 0.250 0.209 0.230 534,000 0.2101 7.48%
2025-02-10 0 0.214 0.214 0.300 0.210 0.210 36,000 7,560 0.2100 0.214 0.214 0.300 0.210 0.210 36,000 0.2100 -13.71%
2025-02-07 0 0.248 - 0.300 - - 0 0 - 0.248 - 0.300 - - 0 - 0.00%
2025-02-06 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2025-02-05 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2025-02-04 0 0.248 - 0.305 - - 0 0 - 0.248 - 0.305 - - 0 - 0.00%
2025-02-03 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2025-01-28 0 0.248 - 0.300 - - 0 0 - 0.248 - 0.300 - - 0 - 0.00%
2025-01-27 0 0.248 - 0.300 - - 0 0 - 0.248 - 0.300 - - 0 - 0.00%
2025-01-24 0 0.248 0.230 0.300 - - 0 0 - 0.248 0.230 0.300 - - 0 - 0.00%
2025-01-23 0 0.248 0.231 0.248 - - 0 0 - 0.248 0.231 0.248 - - 0 - 0.00%
2025-01-22 0 0.248 0.248 0.290 - - 0 0 - 0.248 0.248 0.290 - - 0 - 0.00%
2025-01-21 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2025-01-20 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2025-01-17 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2025-01-16 0 0.248 - 0.340 - - 0 0 - 0.248 - 0.340 - - 0 - 0.00%
2025-01-15 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2025-01-14 0 0.248 - 0.295 - - 0 0 - 0.248 - 0.295 - - 0 - 0.00%
2025-01-13 0 0.248 0.195 0.290 - - 0 0 - 0.248 0.195 0.290 - - 0 - 0.00%
2025-01-10 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2025-01-09 0 0.248 0.226 0.295 - - 0 0 - 0.248 0.226 0.295 - - 0 - 0.00%
2025-01-08 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2025-01-07 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2025-01-06 0 0.248 - 0.300 - - 0 0 - 0.248 - 0.300 - - 0 - 0.00%
2025-01-03 0 0.248 - 0.300 - - 0 0 - 0.248 - 0.300 - - 0 - 0.00%
2025-01-02 0 0.248 - 0.330 - - 0 0 - 0.248 - 0.330 - - 0 - 0.00%
2024-12-31 0 0.248 - 0.330 - - 0 0 - 0.248 - 0.330 - - 0 - 0.00%
2024-12-30 0 0.248 0.230 0.295 - - 0 0 - 0.248 0.230 0.295 - - 0 - 0.00%
2024-12-27 0 0.248 - 0.290 - - 0 0 - 0.248 - 0.290 - - 0 - 0.00%
2024-12-24 0 0.248 - 0.295 - - 0 0 - 0.248 - 0.295 - - 0 - 0.00%
2024-12-23 0 0.248 - 0.250 - - 0 0 - 0.248 - 0.250 - - 0 - 0.00%
2024-12-20 0 0.248 0.248 0.300 0.248 0.250 38,000 9,460 0.2489 0.248 0.248 0.300 0.248 0.250 38,000 0.2489 0.00%
2024-12-19 0 0.248 0.223 0.300 0.248 0.250 12,000 2,996 0.2497 0.248 0.223 0.300 0.248 0.250 12,000 0.2497 2.48%
2024-12-18 0 0.242 - 0.248 - - 0 0 - 0.242 - 0.248 - - 0 - 0.00%
2024-12-17 0 0.242 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
2024-12-16 0 0.242 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
2024-12-13 0 0.242 - 0.242 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
2024-12-12 0 0.242 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
2024-12-11 0 0.242 - 0.242 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
2024-12-10 0 0.242 0.220 0.275 0.230 0.320 246,000 64,256 0.2612 0.242 0.220 0.275 0.230 0.320 246,000 0.2612 2.54%
2024-12-09 0 0.236 - 0.240 - - 0 0 - 0.236 - 0.240 - - 0 - 0.00%
2024-12-06 0 0.236 - - - - 0 0 - 0.236 - - - - 0 - 0.00%
2024-12-05 0 0.236 - - - - 0 0 - 0.236 - - - - 0 - 0.00%
2024-12-04 0 0.236 - 0.248 - - 0 0 - 0.236 - 0.248 - - 0 - 0.00%
2024-12-03 0 0.236 - 0.320 - - 0 0 - 0.236 - 0.320 - - 0 - 0.00%
2024-12-02 0 0.236 - 0.240 - - 0 0 - 0.236 - 0.240 - - 0 - 0.00%
2024-11-29 0 0.236 - 0.240 - - 0 0 - 0.236 - 0.240 - - 0 - 0.00%
2024-11-28 0 0.236 - 0.290 - - 0 0 - 0.236 - 0.290 - - 0 - 0.00%
2024-11-27 0 0.236 0.236 0.260 0.220 0.235 34,000 7,694 0.2263 0.236 0.236 0.260 0.220 0.235 34,000 0.2263 19.19%
2024-11-26 0 0.198 0.198 - - - 0 0 - 0.198 0.198 - - - 0 - 0.00%
2024-11-25 0 0.198 0.190 0.217 - - 0 0 - 0.198 0.190 0.217 - - 0 - 0.00%
2024-11-22 0 0.198 - - - - 0 0 - 0.198 - - - - 0 - 0.00%
2024-11-21 0 0.198 0.190 0.220 0.187 0.198 54,000 10,648 0.1972 0.198 0.190 0.220 0.187 0.198 54,000 0.1972 -1.98%
2024-11-20 0 0.202 0.202 0.213 0.175 0.223 128,000 25,222 0.1970 0.202 0.202 0.213 0.175 0.223 128,000 0.1970 22.42%
2024-11-19 0 0.165 0.161 0.175 - - 0 0 - 0.165 0.161 0.175 - - 0 - 0.00%
2024-11-18 0 0.165 0.163 0.175 0.165 0.165 48,000 7,920 0.1650 0.165 0.163 0.175 0.165 0.165 48,000 0.1650 -3.51%
2024-11-15 0 0.171 0.161 - - - 0 0 - 0.171 0.161 - - - 0 - 0.00%
2024-11-14 0 0.171 0.165 - - - 0 0 - 0.171 0.165 - - - 0 - 0.00%
2024-11-13 0 0.171 0.170 0.186 0.170 0.171 54,000 9,184 0.1701 0.171 0.170 0.186 0.170 0.171 54,000 0.1701 0.59%
2024-11-12 0 0.170 0.165 - - - 0 0 - 0.170 0.165 - - - 0 - 0.00%
2024-11-11 0 0.170 0.170 0.188 - - 0 0 - 0.170 0.170 0.188 - - 0 - 0.00%
2024-11-08 0 0.170 0.161 - - - 0 0 - 0.170 0.161 - - - 0 - 0.00%
2024-11-07 0 0.170 0.165 - - - 0 0 - 0.170 0.165 - - - 0 - 0.00%
2024-11-06 0 0.170 0.166 0.199 0.170 0.173 96,000 16,406 0.1709 0.170 0.166 0.199 0.170 0.173 96,000 0.1709 0.00%
2024-11-05 0 0.170 0.165 0.189 - - 0 0 - 0.170 0.165 0.189 - - 0 - 0.00%
2024-11-04 0 0.170 0.165 - - - 0 0 - 0.170 0.165 - - - 0 - 0.00%
2024-11-01 0 0.170 0.170 0.199 0.170 0.176 22,000 3,860 0.1755 0.170 0.170 0.199 0.170 0.176 22,000 0.1755 -3.41%
2024-10-31 0 0.176 0.173 0.186 0.165 0.176 120,000 20,460 0.1705 0.176 0.173 0.186 0.165 0.176 120,000 0.1705 1.73%
2024-10-30 0 0.173 0.168 - - - 0 0 - 0.173 0.168 - - - 0 - 0.00%
2024-10-29 0 0.173 0.168 - - - 0 0 - 0.173 0.168 - - - 0 - 0.00%
2024-10-28 0 0.173 0.172 0.181 0.173 0.182 126,000 22,874 0.1815 0.173 0.172 0.181 0.173 0.182 126,000 0.1815 4.22%
2024-10-25 0 0.166 0.166 - 0.166 0.171 58,000 9,728 0.1677 0.166 0.166 - 0.166 0.171 58,000 0.1677 -2.92%
2024-10-24 0 0.171 0.170 - 0.170 0.170 56,000 9,520 0.1700 0.171 0.170 - 0.170 0.170 56,000 0.1700 0.59%
2024-10-23 0 0.170 0.178 0.199 0.161 0.177 8,000 1,370 0.1713 0.170 0.178 0.199 0.161 0.177 8,000 0.1713 -3.95%
2024-10-22 0 0.177 0.171 - 0.177 0.180 128,000 22,730 0.1776 0.177 0.171 - 0.177 0.180 128,000 0.1776 -2.21%
2024-10-21 0 0.181 0.167 0.172 0.181 0.181 8,000 1,448 0.1810 0.181 0.167 0.172 0.181 0.181 8,000 0.1810 -7.65%
2024-10-18 0 0.196 0.162 0.218 - - 0 0 - 0.196 0.162 0.218 - - 0 - 0.00%
2024-10-17 0 0.196 0.161 0.210 0.196 0.200 78,000 15,504 0.1988 0.196 0.161 0.210 0.196 0.200 78,000 0.1988 0.00%
2024-10-16 0 0.196 0.161 0.202 0.196 0.196 20,000 3,920 0.1960 0.196 0.161 0.202 0.196 0.196 20,000 0.1960 0.00%
2024-10-15 0 0.196 0.182 0.196 0.190 0.199 490,000 97,210 0.1984 0.196 0.182 0.196 0.190 0.199 490,000 0.1984 -2.97%
2024-10-14 0 0.202 0.184 0.212 0.199 0.205 136,000 27,536 0.2025 0.202 0.184 0.212 0.199 0.205 136,000 0.2025 -0.49%
2024-10-10 0 0.203 0.202 0.240 0.200 0.240 80,000 18,842 0.2355 0.203 0.202 0.240 0.200 0.240 80,000 0.2355 -20.39%
2024-10-09 0 0.255 0.196 0.255 0.265 0.265 20,000 5,300 0.2650 0.255 0.196 0.255 0.265 0.265 20,000 0.2650 -3.77%
2024-10-08 0 0.265 0.225 0.265 0.270 0.360 92,000 30,820 0.3350 0.265 0.225 0.265 0.270 0.360 92,000 0.3350 6.43%
2024-10-07 0 0.249 0.224 0.249 0.230 0.249 192,000 45,140 0.2351 0.249 0.224 0.249 0.230 0.249 192,000 0.2351 -9.45%
2024-10-04 0 0.275 0.204 0.275 0.199 0.280 30,000 7,734 0.2578 0.275 0.204 0.275 0.199 0.280 30,000 0.2578 38.19%
2024-10-03 0 0.199 0.178 0.199 - - 0 0 - 0.199 0.178 0.199 - - 0 - -3.86%
2024-10-02 0 0.207 0.180 0.207 0.207 0.210 320,000 66,898 0.2091 0.207 0.180 0.207 0.207 0.210 320,000 0.2091 -2.82%
2024-09-30 0 0.213 0.182 0.213 - - 0 0 - 0.213 0.182 0.213 - - 0 - -3.18%
2024-09-27 0 0.220 - 0.220 0.220 0.220 2,000 440 0.2200 0.220 - 0.220 0.220 0.220 2,000 0.2200 10.00%
2024-09-26 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-09-25 0 0.200 0.164 - - - 0 0 - 0.200 0.164 - - - 0 - 0.00%
2024-09-24 0 0.200 - 0.215 - - 0 0 - 0.200 - 0.215 - - 0 - 0.00%
2024-09-23 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-09-20 0 0.200 0.164 0.210 0.200 0.200 12,000 2,400 0.2000 0.200 0.164 0.210 0.200 0.200 12,000 0.2000 5.26%
2024-09-19 0 0.190 0.190 0.205 0.190 0.190 8,000 1,520 0.1900 0.190 0.190 0.205 0.190 0.190 8,000 0.1900 13.10%
2024-09-17 0 0.168 0.168 - - - 0 0 - 0.168 0.168 - - - 0 - 2.44%
2024-09-16 0 0.164 0.164 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2024-09-13 0 0.164 0.164 - 0.164 0.164 2,000 328 0.1640 0.164 0.164 - 0.164 0.164 2,000 0.1640 0.00%
2024-09-12 0 0.164 0.164 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2024-09-11 0 0.164 0.164 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2024-09-10 0 0.164 0.164 - 0.164 0.164 20,000 3,280 0.1640 0.164 0.164 - 0.164 0.164 20,000 0.1640 0.00%
2024-09-09 0 0.164 0.164 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2024-09-05 0 0.164 0.164 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2024-09-04 0 0.164 0.164 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2024-09-03 0 0.164 0.164 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2024-09-02 0 0.164 0.164 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2024-08-30 0 0.164 0.164 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2024-08-29 0 0.164 0.164 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2024-08-28 0 0.164 0.164 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2024-08-27 0 0.164 0.164 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2024-08-26 0 0.164 0.164 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2024-08-23 0 0.164 0.164 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2024-08-22 0 0.164 0.164 - 0.164 0.164 2,000 328 0.1640 0.164 0.164 - 0.164 0.164 2,000 0.1640 0.00%
2024-08-21 0 0.164 0.164 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2024-08-20 0 0.164 0.164 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2024-08-19 0 0.164 0.164 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2024-08-16 0 0.164 0.164 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2024-08-15 0 0.164 0.164 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2024-08-14 0 0.164 0.164 - 0.164 0.164 20,000 3,280 0.1640 0.164 0.164 - 0.164 0.164 20,000 0.1640 0.00%
2024-08-13 0 0.164 0.162 0.179 0.164 0.164 530,000 86,920 0.1640 0.164 0.162 0.179 0.164 0.164 530,000 0.1640 -8.89%
2024-08-12 0 0.180 0.163 - - - 0 0 - 0.180 0.163 - - - 0 - 0.00%
2024-08-09 0 0.180 0.163 - - - 0 0 - 0.180 0.163 - - - 0 - 0.00%
2024-08-08 0 0.180 0.163 - - - 0 0 - 0.180 0.163 - - - 0 - 0.00%
2024-08-07 0 0.180 0.163 0.200 - - 0 0 - 0.180 0.163 0.200 - - 0 - 0.00%
2024-08-06 0 0.180 0.163 0.180 - - 10,000 1,990 0.1990 0.180 0.163 0.180 - - 10,000 0.1990 0.00%
2024-08-05 0 0.180 - 0.199 - - 0 0 - 0.180 - 0.199 - - 0 - 0.00%
2024-08-02 0 0.180 0.160 0.199 - - 0 0 - 0.180 0.160 0.199 - - 0 - 0.00%
2024-08-01 0 0.180 - 0.199 - - 0 0 - 0.180 - 0.199 - - 0 - 0.00%
2024-07-31 0 0.180 - 0.199 - - 0 0 - 0.180 - 0.199 - - 0 - 0.00%
2024-07-30 0 0.180 0.151 0.199 - - 0 0 - 0.180 0.151 0.199 - - 0 - 0.00%
2024-07-29 0 0.180 0.150 0.190 - - 0 0 - 0.180 0.150 0.190 - - 0 - 0.00%
2024-07-26 0 0.180 0.160 0.190 - - 0 0 - 0.180 0.160 0.190 - - 0 - 0.00%
2024-07-25 0 0.180 0.160 0.185 - - 0 0 - 0.180 0.160 0.185 - - 0 - 0.00%
2024-07-24 0 0.180 0.160 0.190 - - 0 0 - 0.180 0.160 0.190 - - 0 - 0.00%
2024-07-23 0 0.180 0.160 0.190 - - 0 0 - 0.180 0.160 0.190 - - 0 - 0.00%
2024-07-22 0 0.180 0.170 0.180 0.180 0.191 38,000 7,170 0.1887 0.180 0.170 0.180 0.180 0.191 38,000 0.1887 -5.76%
2024-07-19 0 0.191 0.170 0.192 0.185 0.191 42,000 7,782 0.1853 0.191 0.170 0.192 0.185 0.191 42,000 0.1853 16.46%
2024-07-18 0 0.164 0.157 0.185 - - 0 0 - 0.164 0.157 0.185 - - 0 - 0.00%
2024-07-17 0 0.164 0.157 0.184 - - 2,000 320 0.1600 0.164 0.157 0.184 - - 2,000 0.1600 0.00%
2024-07-16 0 0.164 0.161 0.185 - - 0 0 - 0.164 0.161 0.185 - - 0 - 0.00%
2024-07-15 0 0.164 0.164 0.192 0.161 0.164 92,000 14,882 0.1618 0.164 0.164 0.192 0.161 0.164 92,000 0.1618 -18.00%
2024-07-12 0 0.200 0.160 0.200 - - 0 0 - 0.200 0.160 0.200 - - 0 - 0.00%
2024-07-11 0 0.200 - 0.202 - - 0 0 - 0.200 - 0.202 - - 0 - 0.00%
2024-07-10 0 0.200 0.160 0.200 - - 0 0 - 0.200 0.160 0.200 - - 0 - 0.00%
2024-07-09 0 0.200 0.160 0.200 - - 0 0 - 0.200 0.160 0.200 - - 0 - 0.00%
2024-07-08 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-07-05 0 0.200 - 0.200 0.200 0.201 238,000 47,612 0.2001 0.200 - 0.200 0.200 0.201 238,000 0.2001 0.00%
2024-07-04 0 0.200 0.160 0.200 0.200 0.200 42,000 8,400 0.2000 0.200 0.160 0.200 0.200 0.200 42,000 0.2000 0.00%
2024-07-03 0 0.200 0.160 0.200 - - 0 0 - 0.200 0.160 0.200 - - 0 - 0.00%
2024-07-02 0 0.200 0.160 0.200 0.202 0.202 4,000 808 0.2020 0.200 0.160 0.200 0.202 0.202 4,000 0.2020 2.04%
2024-06-28 0 0.196 - 0.202 - - 0 0 - 0.196 - 0.202 - - 0 - 0.00%
2024-06-27 0 0.196 0.189 0.196 0.196 0.196 50,000 9,800 0.1960 0.196 0.189 0.196 0.196 0.196 50,000 0.1960 3.16%
2024-06-26 0 0.190 - 0.205 - - 0 0 - 0.190 - 0.205 - - 0 - 0.00%
2024-06-25 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-06-24 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-06-21 0 0.190 - - 0.190 0.190 6,000 1,140 0.1900 0.190 - - 0.190 0.190 6,000 0.1900 0.00%
2024-06-20 0 0.190 0.150 0.190 - - 0 0 - 0.190 0.150 0.190 - - 0 - -5.00%
2024-06-19 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2024-06-18 0 0.200 0.190 - - - 0 0 - 0.200 0.190 - - - 0 - 0.00%
2024-06-17 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-06-14 0 0.200 0.188 - 0.188 0.200 8,000 1,552 0.1940 0.200 0.188 - 0.188 0.200 8,000 0.1940 0.00%
2024-06-13 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-06-12 0 0.200 0.151 0.200 - - 0 0 - 0.200 0.151 0.200 - - 0 - 0.00%
2024-06-11 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-06-07 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-06-06 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-06-05 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-06-04 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-06-03 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-05-31 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-05-30 0 0.200 0.150 0.200 - - 0 0 - 0.200 0.150 0.200 - - 0 - 0.00%
2024-05-29 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-05-28 0 0.200 0.151 0.200 - - 0 0 - 0.200 0.151 0.200 - - 0 - 0.00%
2024-05-27 0 0.200 0.180 0.200 0.200 0.200 30,000 6,000 0.2000 0.200 0.180 0.200 0.200 0.200 30,000 0.2000 -0.50%
2024-05-24 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2024-05-23 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2024-05-22 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2024-05-21 0 0.201 0.191 - - - 0 0 - 0.201 0.191 - - - 0 - 0.00%
2024-05-20 0 0.201 0.201 - 0.200 0.200 2,000 400 0.2000 0.201 0.201 - 0.200 0.200 2,000 0.2000 -8.64%
2024-05-17 0 0.220 0.204 0.265 0.220 0.220 100,000 22,000 0.2200 0.220 0.204 0.265 0.220 0.220 100,000 0.2200 -4.35%
2024-05-16 0 0.230 0.200 - 0.230 0.230 2,000 460 0.2300 0.230 0.200 - 0.230 0.230 2,000 0.2300 10.58%
2024-05-14 0 0.208 0.200 - - - 0 0 - 0.208 0.200 - - - 0 - 0.00%
2024-05-13 0 0.208 0.200 - - - 0 0 - 0.208 0.200 - - - 0 - 0.00%
2024-05-10 0 0.208 0.200 0.220 0.208 0.208 6,000 1,248 0.2080 0.208 0.200 0.220 0.208 0.208 6,000 0.2080 0.00%
2024-05-09 0 0.208 0.170 0.219 0.208 0.210 42,000 8,814 0.2099 0.208 0.170 0.219 0.208 0.210 42,000 0.2099 -0.95%
2024-05-08 0 0.210 0.210 0.220 0.210 0.225 324,000 69,908 0.2158 0.210 0.210 0.220 0.210 0.225 324,000 0.2158 -6.67%
2024-05-07 0 0.225 0.225 0.245 0.225 0.225 12,000 2,738 0.2282 0.225 0.225 0.245 0.225 0.225 12,000 0.2282 -0.44%
2024-05-06 0 0.226 0.226 0.250 0.225 0.226 92,000 20,726 0.2253 0.226 0.226 0.250 0.225 0.226 92,000 0.2253 4.15%
2024-05-03 0 0.217 0.225 0.235 - - 0 0 - 0.217 0.225 0.235 - - 0 - 0.00%
2024-05-02 0 0.217 - 0.235 - - 0 0 - 0.217 - 0.235 - - 0 - 0.00%
2024-04-30 0 0.217 - 0.235 - - 0 0 - 0.217 - 0.235 - - 0 - 0.00%
2024-04-29 0 0.217 - 0.217 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2024-04-26 0 0.217 - 0.217 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2024-04-25 0 0.217 - 0.217 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2024-04-24 0 0.217 - 0.217 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2024-04-23 0 0.217 - 0.235 - - 0 0 - 0.217 - 0.235 - - 0 - 0.00%
2024-04-22 0 0.217 - 0.217 - - 0 0 - 0.217 - 0.217 - - 0 - -0.46%
2024-04-19 0 0.218 - 0.220 - - 0 0 - 0.218 - 0.220 - - 0 - 0.00%
2024-04-18 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2024-04-17 0 0.218 - 0.235 - - 0 0 - 0.218 - 0.235 - - 0 - 0.00%
2024-04-16 0 0.218 - 0.220 - - 0 0 - 0.218 - 0.220 - - 0 - 0.00%
2024-04-15 0 0.218 - 0.220 - - 0 0 - 0.218 - 0.220 - - 0 - 0.00%
2024-04-12 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2024-04-11 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2024-04-10 0 0.218 - 0.235 - - 0 0 - 0.218 - 0.235 - - 0 - 0.00%
2024-04-09 0 0.218 - 0.235 0.218 0.218 440,000 95,920 0.2180 0.218 - 0.235 0.218 0.218 440,000 0.2180 0.00%
2024-04-08 0 0.218 - 0.235 - - 0 0 - 0.218 - 0.235 - - 0 - 0.00%
2024-04-05 0 0.218 - 0.235 - - 0 0 - 0.218 - 0.235 - - 0 - 0.00%
2024-04-03 0 0.218 - 0.235 - - 0 0 - 0.218 - 0.235 - - 0 - 0.00%
2024-04-02 0 0.218 0.201 0.220 - - 0 0 - 0.218 0.201 0.220 - - 0 - 0.00%
2024-03-28 0 0.218 - 0.220 - - 0 0 - 0.218 - 0.220 - - 0 - 0.00%
2024-03-27 0 0.218 0.201 0.220 - - 0 0 - 0.218 0.201 0.220 - - 0 - 0.00%
2024-03-26 0 0.218 0.201 0.220 - - 0 0 - 0.218 0.201 0.220 - - 0 - 0.00%
2024-03-25 0 0.218 0.204 0.235 - - 0 0 - 0.218 0.204 0.235 - - 0 - 0.00%
2024-03-22 0 0.218 0.199 0.220 - - 0 0 - 0.218 0.199 0.220 - - 0 - 0.00%
2024-03-21 0 0.218 0.218 0.235 - - 0 0 - 0.218 0.218 0.235 - - 0 - 0.00%
2024-03-20 0 0.218 - 0.235 - - 0 0 - 0.218 - 0.235 - - 0 - 0.00%
2024-03-19 0 0.218 0.218 0.235 - - 0 0 - 0.218 0.218 0.235 - - 0 - 0.00%
2024-03-18 0 0.218 0.218 0.234 - - 0 0 - 0.218 0.218 0.234 - - 0 - 0.46%
2024-03-15 0 0.217 - 0.217 - - 0 0 - 0.217 - 0.217 - - 0 - -0.46%
2024-03-14 0 0.218 0.202 0.234 - - 0 0 - 0.218 0.202 0.234 - - 0 - 0.00%
2024-03-13 0 0.218 0.218 0.230 - - 0 0 - 0.218 0.218 0.230 - - 0 - 0.00%
2024-03-12 0 0.218 - 0.234 - - 2,000 440 0.2200 0.218 - 0.234 - - 2,000 0.2200 0.00%
2024-03-11 0 0.218 0.218 0.234 - - 0 0 - 0.218 0.218 0.234 - - 0 - 0.00%
2024-03-08 0 0.218 - 0.234 - - 0 0 - 0.218 - 0.234 - - 0 - 0.00%
2024-03-07 0 0.218 - 0.234 - - 0 0 - 0.218 - 0.234 - - 0 - 0.00%
2024-03-06 0 0.218 0.211 0.230 0.215 0.218 148,000 32,004 0.2162 0.218 0.211 0.230 0.215 0.218 148,000 0.2162 0.00%
2024-03-05 0 0.218 0.204 0.255 0.218 0.232 82,000 18,426 0.2247 0.218 0.204 0.255 0.218 0.232 82,000 0.2247 0.93%
2024-03-04 0 0.216 0.195 0.232 - - 0 0 - 0.216 0.195 0.232 - - 0 - 0.00%
2024-03-01 0 0.216 0.216 0.218 0.210 0.224 96,000 20,300 0.2115 0.216 0.216 0.218 0.210 0.224 96,000 0.2115 5.37%
2024-02-29 0 0.205 0.201 0.220 - - 0 0 - 0.205 0.201 0.220 - - 0 - 0.00%
2024-02-28 0 0.205 0.199 0.214 0.196 0.225 492,000 99,810 0.2029 0.205 0.199 0.214 0.196 0.225 492,000 0.2029 -8.89%
2024-02-27 0 0.225 0.225 - - - 0 0 - 0.225 0.225 - - - 0 - 0.00%
2024-02-26 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2024-02-23 0 0.225 0.202 - - - 0 0 - 0.225 0.202 - - - 0 - 0.00%
2024-02-22 0 0.225 0.225 - 0.225 0.225 10,000 2,250 0.2250 0.225 0.225 - 0.225 0.225 10,000 0.2250 0.90%
2024-02-21 0 0.223 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
2024-02-20 0 0.223 - 0.223 - - 0 0 - 0.223 - 0.223 - - 0 - -0.89%
2024-02-19 0 0.225 0.225 0.300 0.200 0.210 20,000 4,100 0.2050 0.225 0.225 0.300 0.200 0.210 20,000 0.2050 -11.76%
2024-02-16 0 0.255 - 0.290 - - 0 0 - 0.255 - 0.290 - - 0 - 0.00%
2024-02-15 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - -1.92%
2024-02-14 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2024-02-09 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2024-02-08 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2024-02-07 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2024-02-06 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2024-02-05 0 0.260 0.195 0.290 - - 0 0 - 0.260 0.195 0.290 - - 0 - 0.00%
2024-02-02 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2024-02-01 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2024-01-31 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2024-01-30 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2024-01-29 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2024-01-26 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2024-01-25 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2024-01-24 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2024-01-23 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2024-01-22 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2024-01-19 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2024-01-18 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2024-01-17 0 0.260 - 0.280 - - 0 0 - 0.260 - 0.280 - - 0 - 0.00%
2024-01-16 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2024-01-15 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2024-01-12 0 0.260 - 0.285 - - 0 0 - 0.260 - 0.285 - - 0 - 0.00%
2024-01-11 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2024-01-10 0 0.260 0.245 0.295 0.260 0.260 108,000 28,080 0.2600 0.260 0.245 0.295 0.260 0.260 108,000 0.2600 -8.77%
2024-01-09 0 0.285 0.255 0.335 - - 0 0 - 0.285 0.255 0.335 - - 0 - 0.00%
2024-01-08 0 0.285 0.265 0.290 0.265 0.300 150,000 40,010 0.2667 0.285 0.265 0.290 0.265 0.300 150,000 0.2667 14.00%
2024-01-05 0 0.250 - 0.300 0.250 0.250 22,000 5,500 0.2500 0.250 - 0.300 0.250 0.250 22,000 0.2500 -3.85%
2024-01-04 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2024-01-03 0 0.260 - 0.295 - - 0 0 - 0.260 - 0.295 - - 0 - 0.00%
2024-01-02 0 0.260 0.260 0.300 0.260 0.260 40,000 10,400 0.2600 0.260 0.260 0.300 0.260 0.260 40,000 0.2600 0.00%
2023-12-29 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2023-12-28 0 0.260 0.255 0.260 0.250 0.260 110,000 28,350 0.2577 0.260 0.255 0.260 0.250 0.260 110,000 0.2577 0.00%
2023-12-27 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2023-12-22 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2023-12-21 0 0.260 0.260 0.300 0.260 0.260 2,000 520 0.2600 0.260 0.260 0.300 0.260 0.260 2,000 0.2600 0.00%
2023-12-20 0 0.260 0.240 0.495 - - 0 0 - 0.260 0.240 0.495 - - 0 - 0.00%
2023-12-19 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2023-12-18 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2023-12-15 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2023-12-14 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2023-12-13 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2023-12-12 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2023-12-11 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2023-12-08 0 0.260 - 0.290 - - 2,000 700 0.3500 0.260 - 0.290 - - 2,000 0.3500 0.00%
2023-12-07 0 0.260 - 0.300 0.260 0.260 2,000 520 0.2600 0.260 - 0.300 0.260 0.260 2,000 0.2600 0.00%
2023-12-06 0 0.260 0.255 0.320 0.250 0.290 324,000 88,110 0.2719 0.260 0.255 0.320 0.250 0.290 324,000 0.2719 4.00%
2023-12-05 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2023-12-04 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2023-12-01 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2023-11-30 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2023-11-29 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2023-11-28 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2023-11-27 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2023-11-24 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2023-11-23 0 0.250 0.250 0.290 - - 0 0 - 0.250 0.250 0.290 - - 0 - 0.00%
2023-11-22 0 0.250 - 0.320 0.250 0.250 24,000 6,000 0.2500 0.250 - 0.320 0.250 0.250 24,000 0.2500 -3.85%
2023-11-21 0 0.260 0.250 0.350 - - 0 0 - 0.260 0.250 0.350 - - 0 - 0.00%
2023-11-20 0 0.260 0.260 0.300 0.250 0.250 40,000 10,000 0.2500 0.260 0.260 0.300 0.250 0.250 40,000 0.2500 -8.77%
2023-11-17 0 0.285 0.235 0.430 - - 0 0 - 0.285 0.235 0.430 - - 0 - 0.00%
2023-11-16 0 0.285 - 0.325 - - 0 0 - 0.285 - 0.325 - - 0 - 0.00%
2023-11-15 0 0.285 - 0.330 - - 0 0 - 0.285 - 0.330 - - 0 - 0.00%
2023-11-14 0 0.285 - 0.330 - - 0 0 - 0.285 - 0.330 - - 0 - 0.00%
2023-11-13 0 0.285 - 0.330 - - 0 0 - 0.285 - 0.330 - - 0 - 0.00%
2023-11-10 0 0.285 - 0.330 - - 0 0 - 0.285 - 0.330 - - 0 - 0.00%
2023-11-09 0 0.285 - 0.330 - - 0 0 - 0.285 - 0.330 - - 0 - 0.00%
2023-11-08 0 0.285 - 0.330 - - 0 0 - 0.285 - 0.330 - - 0 - 0.00%
2023-11-07 0 0.285 0.275 0.305 0.285 0.300 56,000 16,770 0.2995 0.285 0.275 0.305 0.285 0.300 56,000 0.2995 5.56%
2023-11-06 0 0.270 0.260 0.270 0.260 0.270 82,000 22,120 0.2698 0.270 0.260 0.270 0.260 0.270 82,000 0.2698 3.85%
2023-11-03 0 0.260 0.260 0.285 0.260 0.290 124,000 35,250 0.2843 0.260 0.260 0.285 0.260 0.290 124,000 0.2843 -10.34%
2023-11-02 0 0.290 - 0.340 - - 0 0 - 0.290 - 0.340 - - 0 - 0.00%
2023-11-01 0 0.290 - 0.340 - - 0 0 - 0.290 - 0.340 - - 0 - 0.00%
2023-10-31 0 0.290 0.246 0.340 - - 0 0 - 0.290 0.246 0.340 - - 0 - 0.00%
2023-10-30 0 0.290 - 0.290 0.290 0.290 54,000 15,660 0.2900 0.290 - 0.290 0.290 0.290 54,000 0.2900 0.00%
2023-10-27 0 0.290 0.290 0.340 - - 0 0 - 0.290 0.290 0.340 - - 0 - 0.00%
2023-10-26 0 0.290 0.290 0.330 - - 0 0 - 0.290 0.290 0.330 - - 0 - 0.00%
2023-10-25 0 0.290 0.290 0.330 0.290 0.290 10,000 2,900 0.2900 0.290 0.290 0.330 0.290 0.290 10,000 0.2900 -3.33%
2023-10-24 0 0.300 0.290 0.350 - - 0 0 - 0.300 0.290 0.350 - - 0 - 0.00%
2023-10-20 0 0.300 0.290 0.400 - - 0 0 - 0.300 0.290 0.400 - - 0 - 0.00%
2023-10-19 0 0.300 0.290 0.365 - - 0 0 - 0.300 0.290 0.365 - - 0 - 0.00%
2023-10-18 0 0.300 0.255 0.300 0.300 0.305 36,000 10,830 0.3008 0.300 0.255 0.300 0.300 0.305 36,000 0.3008 0.00%
2023-10-17 0 0.300 0.250 0.300 0.300 0.300 26,000 7,800 0.3000 0.300 0.250 0.300 0.300 0.300 26,000 0.3000 0.00%
2023-10-16 0 0.300 0.250 0.300 0.300 0.305 14,000 4,230 0.3021 0.300 0.250 0.300 0.300 0.305 14,000 0.3021 0.00%
2023-10-13 0 0.300 0.260 0.385 0.300 0.400 6,000 2,070 0.3450 0.300 0.260 0.385 0.300 0.400 6,000 0.3450 -14.29%
2023-10-12 0 0.350 0.260 0.350 0.280 0.350 4,000 1,260 0.3150 0.350 0.260 0.350 0.280 0.350 4,000 0.3150 22.81%
2023-10-11 0 0.285 0.280 0.350 - - 0 0 - 0.285 0.280 0.350 - - 0 - 0.00%
2023-10-10 0 0.285 0.280 0.350 - - 0 0 - 0.285 0.280 0.350 - - 0 - 0.00%
2023-10-09 0 0.285 0.280 - - - 0 0 - 0.285 0.280 - - - 0 - 0.00%
2023-10-06 0 0.285 0.280 0.350 - - 0 0 - 0.285 0.280 0.350 - - 0 - 0.00%
2023-10-05 0 0.285 0.280 0.350 - - 0 0 - 0.285 0.280 0.350 - - 0 - 0.00%
2023-10-04 0 0.285 0.280 0.300 0.285 0.300 10,000 2,970 0.2970 0.285 0.280 0.300 0.285 0.300 10,000 0.2970 -5.00%
2023-10-03 0 0.300 0.285 0.360 - - 0 0 - 0.300 0.285 0.360 - - 0 - 0.00%
2023-09-29 0 0.300 0.300 0.360 - - 0 0 - 0.300 0.300 0.360 - - 0 - 0.00%
2023-09-28 0 0.300 0.300 0.350 0.300 0.310 62,000 19,200 0.3097 0.300 0.300 0.350 0.300 0.310 62,000 0.3097 1.69%
2023-09-27 0 0.295 0.285 0.310 - - 0 0 - 0.295 0.285 0.310 - - 0 - 0.00%
2023-09-26 0 0.295 0.285 0.310 - - 0 0 - 0.295 0.285 0.310 - - 0 - 0.00%
2023-09-25 0 0.295 0.285 0.350 - - 0 0 - 0.295 0.285 0.350 - - 0 - 0.00%
2023-09-22 0 0.295 0.285 0.350 - - 0 0 - 0.295 0.285 0.350 - - 0 - 0.00%
2023-09-21 0 0.295 0.285 0.350 - - 0 0 - 0.295 0.285 0.350 - - 0 - 0.00%
2023-09-20 0 0.295 0.285 0.350 - - 0 0 - 0.295 0.285 0.350 - - 0 - 0.00%
2023-09-19 0 0.295 0.285 0.350 - - 0 0 - 0.295 0.285 0.350 - - 0 - 0.00%
2023-09-18 0 0.295 0.295 0.310 - - 0 0 - 0.295 0.295 0.310 - - 0 - 0.00%
2023-09-15 0 0.295 0.295 0.350 - - 0 0 - 0.295 0.295 0.350 - - 0 - 0.00%
2023-09-14 0 0.295 0.295 0.310 0.295 0.295 82,000 24,190 0.2950 0.295 0.295 0.310 0.295 0.295 82,000 0.2950 0.00%
2023-09-13 0 0.295 0.295 0.325 - - 0 0 - 0.295 0.295 0.325 - - 0 - 0.00%
2023-09-12 0 0.295 0.295 0.350 0.290 0.295 16,000 4,650 0.2906 0.295 0.295 0.350 0.290 0.295 16,000 0.2906 0.00%
2023-09-11 0 0.295 0.295 0.350 0.295 0.300 42,000 12,590 0.2998 0.295 0.295 0.350 0.295 0.300 42,000 0.2998 -1.67%
2023-09-07 0 0.300 0.295 0.350 0.300 0.300 2,000 600 0.3000 0.300 0.295 0.350 0.300 0.300 2,000 0.3000 0.00%
2023-09-06 0 0.300 0.300 0.350 - - 0 0 - 0.300 0.300 0.350 - - 0 - 0.00%
2023-09-05 0 0.300 0.300 0.350 - - 0 0 - 0.300 0.300 0.350 - - 0 - 0.00%
2023-09-04 0 0.300 0.300 0.350 - - 0 0 - 0.300 0.300 0.350 - - 0 - 0.00%
2023-08-31 0 0.300 0.300 0.350 - - 0 0 - 0.300 0.300 0.350 - - 0 - 0.00%
2023-08-30 0 0.300 0.300 0.380 0.300 0.300 10,000 3,000 0.3000 0.300 0.300 0.380 0.300 0.300 10,000 0.3000 -3.23%
2023-08-29 0 0.310 0.300 0.380 - - 0 0 - 0.310 0.300 0.380 - - 0 - 0.00%
2023-08-28 0 0.310 0.305 0.380 - - 0 0 - 0.310 0.305 0.380 - - 0 - 0.00%
2023-08-25 0 0.310 0.300 0.310 0.310 0.310 32,000 9,920 0.3100 0.310 0.300 0.310 0.310 0.310 32,000 0.3100 0.00%
2023-08-24 0 0.310 0.300 0.380 - - 0 0 - 0.310 0.300 0.380 - - 0 - 0.00%
2023-08-23 0 0.310 0.300 0.380 - - 0 0 - 0.310 0.300 0.380 - - 0 - 0.00%
2023-08-22 0 0.310 0.300 0.380 0.310 0.310 8,000 2,480 0.3100 0.310 0.300 0.380 0.310 0.310 8,000 0.3100 0.00%
2023-08-21 0 0.310 0.300 0.310 0.310 0.310 48,000 14,880 0.3100 0.310 0.300 0.310 0.310 0.310 48,000 0.3100 0.00%
2023-08-18 0 0.310 0.300 - - - 0 0 - 0.310 0.300 - - - 0 - 0.00%
2023-08-17 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2023-08-16 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - -1.59%
2023-08-15 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2023-08-14 0 0.315 0.300 - - - 0 0 - 0.315 0.300 - - - 0 - 0.00%
2023-08-11 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2023-08-10 0 0.315 0.300 0.390 - - 0 0 - 0.315 0.300 0.390 - - 0 - 0.00%
2023-08-09 0 0.315 0.310 0.315 0.315 0.315 40,000 12,600 0.3150 0.315 0.310 0.315 0.315 0.315 40,000 0.3150 0.00%
2023-08-08 0 0.315 0.300 0.390 - - 0 0 - 0.315 0.300 0.390 - - 0 - 0.00%
2023-08-07 0 0.315 0.305 0.390 - - 0 0 - 0.315 0.305 0.390 - - 0 - 0.00%
2023-08-04 0 0.315 0.315 0.390 0.315 0.315 2,000 630 0.3150 0.315 0.315 0.390 0.315 0.315 2,000 0.3150 0.00%
2023-08-03 0 0.315 0.315 0.380 - - 0 0 - 0.315 0.315 0.380 - - 0 - 3.28%
2023-08-02 0 0.305 0.305 0.365 0.305 0.335 312,000 98,220 0.3148 0.305 0.305 0.365 0.305 0.335 312,000 0.3148 -7.58%
2023-08-01 0 0.330 0.330 0.405 0.330 0.370 8,000 2,880 0.3600 0.330 0.330 0.405 0.330 0.370 8,000 0.3600 -8.33%
2023-07-31 0 0.360 0.360 0.400 - - 0 0 - 0.360 0.360 0.400 - - 0 - 2.86%
2023-07-28 0 0.350 0.350 0.380 0.345 0.350 14,000 4,880 0.3486 0.350 0.350 0.380 0.345 0.350 14,000 0.3486 7.69%
2023-07-27 0 0.325 0.325 0.380 - - 0 0 - 0.325 0.325 0.380 - - 0 - 0.00%
2023-07-26 0 0.325 0.325 0.380 - - 0 0 - 0.325 0.325 0.380 - - 0 - 0.00%
2023-07-25 0 0.325 0.320 0.380 - - 0 0 - 0.325 0.320 0.380 - - 0 - 0.00%
2023-07-24 0 0.325 0.325 0.380 - - 0 0 - 0.325 0.325 0.380 - - 0 - 0.00%
2023-07-21 0 0.325 - 0.380 - - 0 0 - 0.325 - 0.380 - - 0 - 0.00%
2023-07-20 0 0.325 - 0.380 - - 0 0 - 0.325 - 0.380 - - 0 - 0.00%
2023-07-19 0 0.325 0.320 0.380 - - 0 0 - 0.325 0.320 0.380 - - 0 - 0.00%
2023-07-18 0 0.325 0.320 0.380 - - 0 0 - 0.325 0.320 0.380 - - 0 - 0.00%
2023-07-14 0 0.325 0.325 0.380 - - 0 0 - 0.325 0.325 0.380 - - 0 - 0.00%
2023-07-13 0 0.325 0.325 0.380 - - 0 0 - 0.325 0.325 0.380 - - 0 - 0.00%
2023-07-12 0 0.325 0.240 0.380 - - 0 0 - 0.325 0.240 0.380 - - 0 - 0.00%
2023-07-11 0 0.325 - 0.380 - - 0 0 - 0.325 - 0.380 - - 0 - 0.00%
2023-07-10 0 0.325 0.325 0.370 0.325 0.350 74,000 25,000 0.3378 0.325 0.325 0.370 0.325 0.350 74,000 0.3378 1.56%
2023-07-07 0 0.320 0.310 0.320 0.310 0.320 52,000 16,620 0.3196 0.320 0.310 0.320 0.310 0.320 52,000 0.3196 -5.88%
2023-07-06 0 0.340 0.305 0.420 - - 0 0 - 0.340 0.305 0.420 - - 0 - 0.00%
2023-07-05 0 0.340 0.300 0.420 - - 0 0 - 0.340 0.300 0.420 - - 0 - 0.00%
2023-07-04 0 0.340 0.340 0.420 - - 0 0 - 0.340 0.340 0.420 - - 0 - 0.00%
2023-07-03 0 0.340 0.340 0.420 - - 0 0 - 0.340 0.340 0.420 - - 0 - 0.00%
2023-06-30 0 0.340 0.340 0.420 - - 0 0 - 0.340 0.340 0.420 - - 0 - 0.00%
2023-06-29 0 0.340 0.340 0.420 - - 0 0 - 0.340 0.340 0.420 - - 0 - 0.00%
2023-06-28 0 0.340 0.340 0.420 0.340 0.340 8,000 2,720 0.3400 0.340 0.340 0.420 0.340 0.340 8,000 0.3400 0.00%
2023-06-27 0 0.340 0.340 0.410 0.335 0.335 2,000 670 0.3350 0.340 0.340 0.410 0.335 0.335 2,000 0.3350 1.49%
2023-06-26 0 0.335 0.310 0.335 0.335 0.335 18,000 6,030 0.3350 0.335 0.310 0.335 0.335 0.335 18,000 0.3350 -1.47%
2023-06-23 0 0.340 0.250 0.405 0.340 0.340 8,000 2,720 0.3400 0.340 0.250 0.405 0.340 0.340 8,000 0.3400 0.00%
2023-06-21 0 0.340 0.340 0.385 0.340 0.340 2,000 680 0.3400 0.340 0.340 0.385 0.340 0.340 2,000 0.3400 6.25%
2023-06-20 0 0.320 0.320 0.390 0.320 0.390 36,000 11,800 0.3278 0.320 0.320 0.390 0.320 0.390 36,000 0.3278 -8.57%
2023-06-19 0 0.350 - 0.450 0.350 0.350 8,000 2,800 0.3500 0.350 - 0.450 0.350 0.350 8,000 0.3500 0.00%
2023-06-16 0 0.350 0.330 0.450 0.350 0.350 36,000 12,600 0.3500 0.350 0.330 0.450 0.350 0.350 36,000 0.3500 -12.50%
2023-06-15 0 0.400 0.350 0.450 - - 0 0 - 0.400 0.350 0.450 - - 0 - 0.00%
2023-06-14 0 0.400 0.380 0.450 - - 0 0 - 0.400 0.380 0.450 - - 0 - 0.00%
2023-06-13 0 0.400 - 0.450 - - 0 0 - 0.400 - 0.450 - - 0 - 0.00%
2023-06-12 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2023-06-09 0 0.400 - 0.400 0.400 0.400 2,000 800 0.4000 0.400 - 0.400 0.400 0.400 2,000 0.4000 12.68%
2023-06-08 0 0.355 - 0.400 - - 0 0 - 0.355 - 0.400 - - 0 - 0.00%
2023-06-07 0 0.355 - 0.400 - - 0 0 - 0.355 - 0.400 - - 0 - 0.00%
2023-06-06 0 0.355 0.280 0.400 - - 0 0 - 0.355 0.280 0.400 - - 0 - 0.00%
2023-06-05 0 0.355 0.147 0.400 - - 0 0 - 0.355 0.147 0.400 - - 0 - 0.00%
2023-06-02 0 0.355 0.340 0.400 - - 0 0 - 0.355 0.340 0.400 - - 0 - 0.00%
2023-06-01 0 0.355 0.340 0.400 - - 0 0 - 0.355 0.340 0.400 - - 0 - 0.00%
2023-05-31 0 0.355 0.340 0.400 - - 0 0 - 0.355 0.340 0.400 - - 0 - 0.00%
2023-05-30 0 0.355 0.355 0.400 - - 0 0 - 0.355 0.355 0.400 - - 0 - 0.00%
2023-05-29 0 0.355 0.335 0.400 - - 0 0 - 0.355 0.335 0.400 - - 0 - 0.00%
2023-05-25 0 0.355 0.350 0.400 0.350 0.355 32,000 11,210 0.3503 0.355 0.350 0.400 0.350 0.355 32,000 0.3503 -1.39%
2023-05-24 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 1.41%
2023-05-23 0 0.355 0.350 0.390 - - 0 0 - 0.355 0.350 0.390 - - 0 - 0.00%
2023-05-22 0 0.355 0.350 0.450 0.350 0.355 12,000 4,210 0.3508 0.355 0.350 0.450 0.350 0.355 12,000 0.3508 -5.33%
2023-05-19 0 0.375 0.350 0.450 - - 0 0 - 0.375 0.350 0.450 - - 0 - 0.00%
2023-05-18 0 0.375 0.355 0.450 - - 0 0 - 0.375 0.355 0.450 - - 0 - 0.00%
2023-05-17 0 0.375 0.375 0.450 0.370 0.375 62,000 22,960 0.3703 0.375 0.375 0.450 0.370 0.375 62,000 0.3703 0.00%
2023-05-16 0 0.375 0.375 0.480 0.370 0.375 42,000 15,550 0.3702 0.375 0.375 0.480 0.370 0.375 42,000 0.3702 -8.54%
2023-05-15 0 0.410 0.375 0.480 - - 0 0 - 0.410 0.375 0.480 - - 0 - 0.00%
2023-05-12 0 0.410 0.375 0.500 - - 0 0 - 0.410 0.375 0.500 - - 0 - 0.00%
2023-05-11 0 0.410 0.355 0.460 0.370 0.410 46,000 17,750 0.3859 0.410 0.355 0.460 0.370 0.410 46,000 0.3859 9.33%
2023-05-10 0 0.375 0.375 0.400 - - 0 0 - 0.375 0.375 0.400 - - 0 - 1.35%
2023-05-09 0 0.370 0.370 0.450 - - 0 0 - 0.370 0.370 0.450 - - 0 - 0.00%
2023-05-08 0 0.370 0.370 0.600 0.370 0.375 98,000 36,720 0.3747 0.370 0.370 0.600 0.370 0.375 98,000 0.3747 0.00%
2023-05-05 0 0.370 0.365 0.450 - - 0 0 - 0.370 0.365 0.450 - - 0 - 0.00%
2023-05-04 0 0.370 - 0.450 - - 0 0 - 0.370 - 0.450 - - 0 - 0.00%
2023-05-03 0 0.370 0.370 0.450 - - 0 0 - 0.370 0.370 0.450 - - 0 - 0.00%
2023-05-02 0 0.370 0.325 0.450 - - 0 0 - 0.370 0.325 0.450 - - 0 - 0.00%
2023-04-28 0 0.370 0.340 0.435 0.370 0.380 30,000 11,200 0.3733 0.370 0.340 0.435 0.370 0.380 30,000 0.3733 0.00%
2023-04-27 0 0.370 0.315 0.440 0.370 0.375 12,000 4,450 0.3708 0.370 0.315 0.440 0.370 0.375 12,000 0.3708 1.37%
2023-04-26 0 0.365 0.330 0.440 - - 0 0 - 0.365 0.330 0.440 - - 0 - 0.00%
2023-04-25 0 0.365 0.350 0.390 0.300 0.495 356,000 124,820 0.3506 0.365 0.350 0.390 0.300 0.495 356,000 0.3506 8.96%
2023-04-24 0 0.335 0.305 0.395 - - 0 0 - 0.335 0.305 0.395 - - 0 - 0.00%
2023-04-21 0 0.335 0.335 0.400 0.335 0.335 4,000 1,340 0.3350 0.335 0.335 0.400 0.335 0.335 4,000 0.3350 0.00%
2023-04-20 0 0.335 0.335 0.400 - - 0 0 - 0.335 0.335 0.400 - - 0 - 0.00%
2023-04-19 0 0.335 - 0.400 - - 0 0 - 0.335 - 0.400 - - 0 - 0.00%
2023-04-18 0 0.335 0.335 0.410 - - 0 0 - 0.335 0.335 0.410 - - 0 - 0.00%
2023-04-17 0 0.335 0.330 0.400 0.330 0.335 144,000 47,780 0.3318 0.335 0.330 0.400 0.330 0.335 144,000 0.3318 1.52%
2023-04-14 0 0.330 0.330 0.385 0.320 0.360 26,000 8,790 0.3381 0.330 0.330 0.385 0.320 0.360 26,000 0.3381 -8.33%
2023-04-13 0 0.360 0.360 0.385 - - 0 0 - 0.360 0.360 0.385 - - 0 - 0.00%
2023-04-12 0 0.360 0.360 0.385 - - 0 0 - 0.360 0.360 0.385 - - 0 - 2.86%
2023-04-11 0 0.350 0.335 0.385 - - 0 0 - 0.350 0.335 0.385 - - 0 - 0.00%
2023-04-06 0 0.350 0.330 0.390 - - 0 0 - 0.350 0.330 0.390 - - 0 - 0.00%
2023-04-04 0 0.350 0.350 0.390 - - 0 0 - 0.350 0.350 0.390 - - 0 - 0.00%
2023-04-03 0 0.350 0.350 0.390 - - 0 0 - 0.350 0.350 0.390 - - 0 - 0.00%
2023-03-31 0 0.350 0.350 0.390 - - 0 0 - 0.350 0.350 0.390 - - 0 - 0.00%
2023-03-30 0 0.350 0.350 0.395 - - 0 0 - 0.350 0.350 0.395 - - 0 - 0.00%
2023-03-29 0 0.350 0.350 0.395 0.350 0.400 24,000 8,580 0.3575 0.350 0.350 0.395 0.350 0.400 24,000 0.3575 -12.50%
2023-03-28 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2023-03-27 0 0.400 0.370 0.430 - - 0 0 - 0.400 0.370 0.430 - - 0 - 0.00%
2023-03-24 0 0.400 0.370 0.430 - - 0 0 - 0.400 0.370 0.430 - - 0 - 0.00%
2023-03-23 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2023-03-22 0 0.400 0.370 0.430 - - 0 0 - 0.400 0.370 0.430 - - 0 - 0.00%
2023-03-21 0 0.400 0.370 0.430 - - 0 0 - 0.400 0.370 0.430 - - 0 - 0.00%
2023-03-20 0 0.400 0.370 0.430 - - 0 0 - 0.400 0.370 0.430 - - 0 - 0.00%
2023-03-17 0 0.400 0.370 0.430 - - 0 0 - 0.400 0.370 0.430 - - 0 - 0.00%
2023-03-16 0 0.400 0.370 0.430 - - 0 0 - 0.400 0.370 0.430 - - 0 - 0.00%
2023-03-15 0 0.400 0.370 0.430 - - 0 0 - 0.400 0.370 0.430 - - 0 - 0.00%
2023-03-14 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2023-03-13 0 0.400 0.370 0.400 0.400 0.400 38,000 15,300 0.4026 0.400 0.370 0.400 0.400 0.400 38,000 0.4026 -3.61%
2023-03-10 0 0.415 0.370 0.430 0.415 0.415 10,000 4,150 0.4150 0.415 0.370 0.430 0.415 0.415 10,000 0.4150 0.00%
2023-03-09 0 0.415 0.410 0.430 - - 0 0 - 0.415 0.410 0.430 - - 0 - 0.00%
2023-03-08 0 0.415 0.415 0.430 - - 0 0 - 0.415 0.415 0.430 - - 0 - 1.22%
2023-03-07 0 0.410 0.410 0.430 - - 0 0 - 0.410 0.410 0.430 - - 0 - 0.00%
2023-03-06 0 0.410 0.410 0.430 - - 0 0 - 0.410 0.410 0.430 - - 0 - 0.00%
2023-03-03 0 0.410 0.410 0.430 - - 0 0 - 0.410 0.410 0.430 - - 0 - 0.00%
2023-03-02 0 0.410 0.410 0.430 - - 0 0 - 0.410 0.410 0.430 - - 0 - 0.00%
2023-03-01 0 0.410 0.410 0.430 0.410 0.410 8,000 3,280 0.4100 0.410 0.410 0.430 0.410 0.410 8,000 0.4100 0.00%
2023-02-28 0 0.410 0.410 0.430 - - 0 0 - 0.410 0.410 0.430 - - 0 - 0.00%
2023-02-27 0 0.410 0.410 0.430 - - 0 0 - 0.410 0.410 0.430 - - 0 - 0.00%
2023-02-24 0 0.410 0.410 0.430 - - 0 0 - 0.410 0.410 0.430 - - 0 - 0.00%
2023-02-23 0 0.410 0.385 0.430 0.410 0.410 10,000 4,050 0.4050 0.410 0.385 0.430 0.410 0.410 10,000 0.4050 0.00%
2023-02-22 0 0.410 0.410 0.445 0.410 0.410 12,000 4,920 0.4100 0.410 0.410 0.445 0.410 0.410 12,000 0.4100 0.00%
2023-02-21 0 0.410 0.410 0.445 - - 2,000 820 0.4100 0.410 0.410 0.445 - - 2,000 0.4100 0.00%
2023-02-20 0 0.410 0.400 0.410 0.375 0.440 164,000 66,980 0.4084 0.410 0.400 0.410 0.375 0.440 164,000 0.4084 6.49%
2023-02-17 0 0.385 0.385 0.440 0.380 0.385 10,000 3,820 0.3820 0.385 0.385 0.440 0.380 0.385 10,000 0.3820 -14.44%
2023-02-16 0 0.450 0.385 0.450 0.445 0.450 8,000 3,590 0.4488 0.450 0.385 0.450 0.445 0.450 8,000 0.4488 16.88%
2023-02-15 0 0.385 0.350 0.445 - - 0 0 - 0.385 0.350 0.445 - - 0 - 0.00%
2023-02-14 0 0.385 0.340 0.460 0.385 0.460 12,000 5,370 0.4475 0.385 0.340 0.460 0.385 0.460 12,000 0.4475 -16.30%
2023-02-13 0 0.460 0.390 0.460 - - 0 0 - 0.460 0.390 0.460 - - 0 - 0.00%
2023-02-10 0 0.460 0.385 0.550 - - 0 0 - 0.460 0.385 0.550 - - 0 - 0.00%
2023-02-09 0 0.460 0.390 0.550 - - 0 0 - 0.460 0.390 0.550 - - 0 - 0.00%
2023-02-08 0 0.460 0.395 0.460 - - 0 0 - 0.460 0.395 0.460 - - 0 - 0.00%
2023-02-07 0 0.460 0.390 0.550 - - 0 0 - 0.460 0.390 0.550 - - 0 - 0.00%
2023-02-06 0 0.460 0.410 0.540 0.460 0.460 20,000 9,200 0.4600 0.460 0.410 0.540 0.460 0.460 20,000 0.4600 -2.13%
2023-02-03 0 0.470 0.405 0.540 - - 0 0 - 0.470 0.405 0.540 - - 0 - 0.00%
2023-02-02 0 0.470 0.465 0.500 0.455 0.500 208,000 101,120 0.4862 0.470 0.465 0.500 0.455 0.500 208,000 0.4862 20.51%
2023-02-01 0 0.390 0.390 0.450 0.390 0.390 10,000 3,900 0.3900 0.390 0.390 0.450 0.390 0.390 10,000 0.3900 1.30%
2023-01-31 0 0.385 0.385 0.480 0.380 0.480 52,000 24,430 0.4698 0.385 0.385 0.480 0.380 0.480 52,000 0.4698 0.00%
2023-01-30 0 0.385 0.355 0.450 - - 0 0 - 0.385 0.355 0.450 - - 0 - 0.00%
2023-01-27 0 0.385 0.385 0.450 0.385 0.385 2,000 770 0.3850 0.385 0.385 0.450 0.385 0.385 2,000 0.3850 0.00%
2023-01-26 0 0.385 0.385 0.500 0.380 0.450 8,000 3,420 0.4275 0.385 0.385 0.500 0.380 0.450 8,000 0.4275 -4.94%
2023-01-20 0 0.405 0.350 0.405 - - 0 0 - 0.405 0.350 0.405 - - 0 - 0.00%
2023-01-19 0 0.405 0.405 0.430 - - 0 0 - 0.405 0.405 0.430 - - 0 - 0.00%
2023-01-18 0 0.405 0.405 0.440 0.400 0.415 78,000 31,860 0.4085 0.405 0.405 0.440 0.400 0.415 78,000 0.4085 -2.41%
2023-01-17 0 0.415 0.320 0.440 - - 0 0 - 0.415 0.320 0.440 - - 0 - 0.00%
2023-01-16 0 0.415 - 0.440 0.415 0.415 50,000 20,750 0.4150 0.415 - 0.440 0.415 0.415 50,000 0.4150 -2.35%
2023-01-13 0 0.425 0.400 0.450 0.425 0.430 50,000 21,260 0.4252 0.425 0.400 0.450 0.425 0.430 50,000 0.4252 -2.30%
2023-01-12 0 0.435 0.435 0.540 0.435 0.435 52,000 22,620 0.4350 0.435 0.435 0.540 0.435 0.435 52,000 0.4350 -3.33%
2023-01-11 0 0.450 0.440 0.510 0.435 0.450 52,000 22,650 0.4356 0.450 0.440 0.510 0.435 0.450 52,000 0.4356 3.45%
2023-01-10 0 0.435 0.435 0.450 0.435 0.435 50,000 21,750 0.4350 0.435 0.435 0.450 0.435 0.435 50,000 0.4350 0.00%
2023-01-09 0 0.435 0.435 0.450 0.430 0.435 556,000 239,130 0.4301 0.435 0.435 0.450 0.430 0.435 556,000 0.4301 1.16%
2023-01-06 0 0.430 0.430 0.510 0.430 0.435 50,000 21,520 0.4304 0.430 0.430 0.510 0.430 0.435 50,000 0.4304 -4.44%
2023-01-05 0 0.450 0.430 0.510 0.430 0.450 60,000 26,000 0.4333 0.450 0.430 0.510 0.430 0.450 60,000 0.4333 0.00%
2023-01-04 0 0.450 0.440 0.510 0.430 0.450 302,000 135,380 0.4483 0.450 0.440 0.510 0.430 0.450 302,000 0.4483 0.00%
2023-01-03 0 0.450 0.450 0.510 0.430 0.435 50,000 21,510 0.4302 0.450 0.450 0.510 0.430 0.435 50,000 0.4302 0.00%
2022-12-30 0 0.450 0.450 0.790 0.430 0.450 148,000 65,570 0.4430 0.450 0.450 0.790 0.430 0.450 148,000 0.4430 0.00%
2022-12-29 0 0.450 0.450 0.510 - - 0 0 - 0.450 0.450 0.510 - - 0 - 0.00%
2022-12-28 0 0.450 0.450 0.510 - - 0 0 - 0.450 0.450 0.510 - - 0 - 0.00%
2022-12-23 0 0.450 0.440 0.510 - - 0 0 - 0.450 0.440 0.510 - - 0 - 0.00%
2022-12-22 0 0.450 0.450 0.500 0.450 0.455 4,000 1,810 0.4525 0.450 0.450 0.500 0.450 0.455 4,000 0.4525 0.00%
2022-12-21 0 0.450 0.450 0.520 0.440 0.530 202,000 106,720 0.5283 0.450 0.450 0.520 0.440 0.530 202,000 0.5283 0.00%
2022-12-20 0 0.450 0.440 0.510 - - 0 0 - 0.450 0.440 0.510 - - 0 - 0.00%
2022-12-19 0 0.450 0.445 0.520 0.440 0.530 210,000 110,220 0.5249 0.450 0.445 0.520 0.440 0.530 210,000 0.5249 2.27%
2022-12-16 0 0.440 0.440 0.500 - - 0 0 - 0.440 0.440 0.500 - - 0 - 0.00%
2022-12-15 0 0.440 0.440 0.500 0.440 0.440 62,000 27,280 0.4400 0.440 0.440 0.500 0.440 0.440 62,000 0.4400 -2.22%
2022-12-14 0 0.450 0.440 0.570 0.445 0.470 370,000 168,350 0.4550 0.450 0.440 0.570 0.445 0.470 370,000 0.4550 -4.26%
2022-12-13 0 0.470 - 0.570 - - 0 0 - 0.470 - 0.570 - - 0 - 0.00%
2022-12-12 0 0.470 - 0.530 - - 0 0 - 0.470 - 0.530 - - 0 - 0.00%
2022-12-09 0 0.470 - 0.570 - - 0 0 - 0.470 - 0.570 - - 0 - 0.00%
2022-12-08 0 0.470 - 0.570 - - 0 0 - 0.470 - 0.570 - - 0 - 0.00%
2022-12-07 0 0.470 - 0.570 - - 0 0 - 0.470 - 0.570 - - 0 - 0.00%
2022-12-06 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2022-12-05 0 0.470 0.207 0.470 - - 0 0 - 0.470 0.207 0.470 - - 0 - 0.00%
2022-12-02 0 0.470 - 0.570 - - 0 0 - 0.470 - 0.570 - - 0 - 0.00%
2022-12-01 0 0.470 - 0.570 - - 0 0 - 0.470 - 0.570 - - 0 - 0.00%
2022-11-30 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2022-11-29 0 0.470 - 0.570 - - 0 0 - 0.470 - 0.570 - - 0 - 0.00%
2022-11-28 0 0.470 - 0.570 - - 0 0 - 0.470 - 0.570 - - 0 - 0.00%
2022-11-25 0 0.470 - 0.570 - - 0 0 - 0.470 - 0.570 - - 0 - 0.00%
2022-11-24 0 0.470 0.270 0.570 - - 0 0 - 0.470 0.270 0.570 - - 0 - 0.00%
2022-11-23 0 0.470 - 0.570 - - 0 0 - 0.470 - 0.570 - - 0 - 0.00%
2022-11-22 0 0.470 - 0.570 - - 0 0 - 0.470 - 0.570 - - 0 - 0.00%
2022-11-21 0 0.470 0.400 0.520 0.470 0.560 48,000 22,770 0.4744 0.470 0.400 0.520 0.470 0.560 48,000 0.4744 1.08%
2022-11-18 0 0.465 - 0.560 - - 0 0 - 0.465 - 0.560 - - 0 - 0.00%
2022-11-17 0 0.465 - 0.560 - - 0 0 - 0.465 - 0.560 - - 0 - 0.00%
2022-11-16 0 0.465 - 0.465 - - 0 0 - 0.465 - 0.465 - - 0 - 0.00%
2022-11-15 0 0.465 0.140 0.550 - - 0 0 - 0.465 0.140 0.550 - - 0 - 0.00%
2022-11-14 0 0.465 - 0.550 - - 0 0 - 0.465 - 0.550 - - 0 - 0.00%
2022-11-11 0 0.465 0.350 0.465 0.465 0.465 4,000 1,860 0.4650 0.465 0.350 0.465 0.465 0.465 4,000 0.4650 0.00%
2022-11-10 0 0.465 0.350 0.560 - - 0 0 - 0.465 0.350 0.560 - - 0 - 0.00%
2022-11-09 0 0.465 0.360 0.465 0.465 0.470 16,000 7,500 0.4688 0.465 0.360 0.465 0.465 0.470 16,000 0.4688 19.23%
2022-11-08 0 0.390 0.330 0.470 - - 0 0 - 0.390 0.330 0.470 - - 0 - 0.00%
2022-11-07 0 0.390 0.350 0.470 0.390 0.390 10,000 3,900 0.3900 0.390 0.350 0.470 0.390 0.390 10,000 0.3900 -2.50%
2022-11-04 0 0.400 0.400 0.470 - - 0 0 - 0.400 0.400 0.470 - - 0 - 0.00%
2022-11-03 0 0.400 0.340 0.470 - - 0 0 - 0.400 0.340 0.470 - - 0 - 0.00%
2022-11-02 0 0.400 0.340 0.470 0.400 0.400 10,000 4,000 0.4000 0.400 0.340 0.470 0.400 0.400 10,000 0.4000 0.00%
2022-11-01 0 0.400 0.400 0.470 - - 0 0 - 0.400 0.400 0.470 - - 0 - 0.00%
2022-10-31 0 0.400 0.400 0.470 - - 0 0 - 0.400 0.400 0.470 - - 0 - 0.00%
2022-10-28 0 0.400 0.400 0.460 - - 0 0 - 0.400 0.400 0.460 - - 0 - 1.27%
2022-10-27 0 0.395 0.310 0.460 - - 0 0 - 0.395 0.310 0.460 - - 0 - 0.00%
2022-10-26 0 0.395 0.335 0.460 - - 0 0 - 0.395 0.335 0.460 - - 0 - 0.00%
2022-10-25 0 0.395 0.395 0.460 0.330 0.400 8,000 2,920 0.3650 0.395 0.395 0.460 0.330 0.400 8,000 0.3650 -5.95%
2022-10-24 0 0.420 0.350 0.460 0.380 0.420 38,000 15,220 0.4005 0.420 0.350 0.460 0.380 0.420 38,000 0.4005 -13.40%
2022-10-21 0 0.485 0.380 0.580 - - 0 0 - 0.485 0.380 0.580 - - 0 - 0.00%
2022-10-20 0 0.485 0.380 0.550 - - 0 0 - 0.485 0.380 0.550 - - 0 - 0.00%
2022-10-19 0 0.485 0.380 0.580 - - 0 0 - 0.485 0.380 0.580 - - 0 - 0.00%
2022-10-18 0 0.485 0.400 0.485 0.475 0.485 40,000 19,190 0.4798 0.485 0.400 0.485 0.475 0.485 40,000 0.4798 1.04%
2022-10-17 0 0.480 0.470 0.550 0.480 0.590 16,000 8,340 0.5213 0.480 0.470 0.550 0.480 0.590 16,000 0.5213 -18.64%
2022-10-14 0 0.590 0.470 0.600 - - 0 0 - 0.590 0.470 0.600 - - 0 - 0.00%
2022-10-13 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2022-10-12 0 0.590 0.470 0.590 - - 4,000 2,440 0.6100 0.590 0.470 0.590 - - 4,000 0.6100 0.00%
2022-10-11 0 0.590 0.470 0.650 - - 0 0 - 0.590 0.470 0.650 - - 0 - 0.00%
2022-10-10 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2022-10-07 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2022-10-06 0 0.590 0.470 0.660 - - 0 0 - 0.590 0.470 0.660 - - 0 - 0.00%
2022-10-05 0 0.590 0.470 0.650 - - 0 0 - 0.590 0.470 0.650 - - 0 - 0.00%
2022-10-03 0 0.590 0.470 0.650 - - 0 0 - 0.590 0.470 0.650 - - 0 - 0.00%
2022-09-30 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2022-09-29 0 0.590 0.490 0.590 - - 0 0 - 0.590 0.490 0.590 - - 0 - -3.28%
2022-09-28 0 0.610 0.425 0.610 0.580 0.670 12,000 7,560 0.6300 0.610 0.425 0.610 0.580 0.670 12,000 0.6300 22.00%
2022-09-27 0 0.500 0.450 0.580 - - 0 0 - 0.500 0.450 0.580 - - 0 - 0.00%
2022-09-26 0 0.500 0.430 0.500 0.470 0.500 20,000 9,940 0.4970 0.500 0.430 0.500 0.470 0.500 20,000 0.4970 4.17%
2022-09-23 0 0.480 0.450 0.500 - - 0 0 - 0.480 0.450 0.500 - - 0 - -1.03%
2022-09-22 0 0.485 0.445 0.485 0.440 0.510 50,000 23,860 0.4772 0.485 0.445 0.485 0.440 0.510 50,000 0.4772 -3.00%
2022-09-21 0 0.500 0.440 0.610 - - 0 0 - 0.500 0.440 0.610 - - 0 - 0.00%
2022-09-20 0 0.500 0.420 0.610 0.500 0.500 10,000 5,000 0.5000 0.500 0.420 0.610 0.500 0.500 10,000 0.5000 0.00%
2022-09-19 0 0.500 0.460 0.500 0.500 0.500 10,000 5,000 0.5000 0.500 0.460 0.500 0.500 0.500 10,000 0.5000 -3.85%
2022-09-16 0 0.520 0.420 0.590 - - 0 0 - 0.520 0.420 0.590 - - 0 - 0.00%
2022-09-15 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - 0.00%
2022-09-14 0 0.520 0.470 0.550 - - 0 0 - 0.520 0.470 0.550 - - 0 - 0.00%
2022-09-13 0 0.520 0.470 0.550 - - 0 0 - 0.520 0.470 0.550 - - 0 - 0.00%
2022-09-09 0 0.520 0.425 0.550 - - 0 0 - 0.520 0.425 0.550 - - 0 - 0.00%
2022-09-08 0 0.520 0.455 0.520 - - 0 0 - 0.520 0.455 0.520 - - 0 - 0.00%
2022-09-07 0 0.520 0.455 0.520 - - 0 0 - 0.520 0.455 0.520 - - 0 - 0.00%
2022-09-06 0 0.520 0.520 0.540 0.510 0.510 22,000 11,220 0.5100 0.520 0.520 0.540 0.510 0.510 22,000 0.5100 1.96%
2022-09-05 0 0.510 0.455 0.540 - - 0 0 - 0.510 0.455 0.540 - - 0 - 0.00%
2022-09-02 0 0.510 0.510 0.540 0.495 0.510 4,000 2,010 0.5025 0.510 0.510 0.540 0.495 0.510 4,000 0.5025 2.00%
2022-09-01 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - -9.09%
2022-08-31 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2022-08-30 0 0.550 0.530 0.580 0.550 0.550 18,000 9,900 0.5500 0.550 0.530 0.580 0.550 0.550 18,000 0.5500 0.00%
2022-08-29 0 0.550 0.450 0.550 0.540 0.550 34,000 18,560 0.5459 0.550 0.450 0.550 0.540 0.550 34,000 0.5459 0.00%
2022-08-26 0 0.550 0.550 0.590 - - 0 0 - 0.550 0.550 0.590 - - 0 - 10.00%
2022-08-25 0 0.500 0.450 0.580 - - 0 0 - 0.500 0.450 0.580 - - 0 - 0.00%
2022-08-24 0 0.500 0.500 0.580 0.500 0.500 4,000 2,000 0.5000 0.500 0.500 0.580 0.500 0.500 4,000 0.5000 -7.41%
2022-08-23 0 0.540 0.490 0.580 0.540 0.540 10,000 5,400 0.5400 0.540 0.490 0.580 0.540 0.540 10,000 0.5400 0.00%
2022-08-22 0 0.540 0.490 0.580 - - 0 0 - 0.540 0.490 0.580 - - 0 - 0.00%
2022-08-19 0 0.540 0.490 0.610 - - 0 0 - 0.540 0.490 0.610 - - 0 - 0.00%
2022-08-18 0 0.540 0.510 0.610 0.540 0.540 50,000 27,000 0.5400 0.540 0.510 0.610 0.540 0.540 50,000 0.5400 -1.82%
2022-08-17 0 0.550 0.500 0.590 - - 0 0 - 0.550 0.500 0.590 - - 0 - 0.00%
2022-08-16 0 0.550 0.500 0.610 - - 0 0 - 0.550 0.500 0.610 - - 0 - 0.00%
2022-08-15 0 0.550 0.500 0.610 - - 0 0 - 0.550 0.500 0.610 - - 0 - 0.00%
2022-08-12 0 0.550 0.500 0.630 0.550 0.550 2,000 1,100 0.5500 0.550 0.500 0.630 0.550 0.550 2,000 0.5500 0.00%
2022-08-11 0 0.550 0.550 0.610 - - 0 0 - 0.550 0.550 0.610 - - 0 - 0.00%
2022-08-10 0 0.550 0.550 0.630 - - 0 0 - 0.550 0.550 0.630 - - 0 - 0.00%
2022-08-09 0 0.550 0.550 0.650 0.550 0.550 2,000 1,100 0.5500 0.550 0.550 0.650 0.550 0.550 2,000 0.5500 -5.17%
2022-08-08 0 0.580 0.540 0.650 0.580 0.580 10,000 5,800 0.5800 0.580 0.540 0.650 0.580 0.580 10,000 0.5800 0.00%
2022-08-05 0 0.580 0.530 0.650 - - 0 0 - 0.580 0.530 0.650 - - 0 - 0.00%
2022-08-04 0 0.580 0.560 0.650 - - 0 0 - 0.580 0.560 0.650 - - 0 - 0.00%
2022-08-03 0 0.580 0.560 0.650 0.580 0.580 10,000 5,800 0.5800 0.580 0.560 0.650 0.580 0.580 10,000 0.5800 -4.92%
2022-08-02 0 0.610 0.580 0.610 0.600 0.610 20,000 12,100 0.6050 0.610 0.580 0.610 0.600 0.610 20,000 0.6050 0.00%
2022-08-01 0 0.610 0.580 0.650 - - 0 0 - 0.610 0.580 0.650 - - 0 - 0.00%
2022-07-29 0 0.610 0.580 0.650 - - 0 0 - 0.610 0.580 0.650 - - 0 - 0.00%
2022-07-28 0 0.610 0.580 0.650 - - 0 0 - 0.610 0.580 0.650 - - 0 - 0.00%
2022-07-27 0 0.610 0.590 0.650 - - 0 0 - 0.610 0.590 0.650 - - 0 - 0.00%
2022-07-26 0 0.610 0.610 0.650 - - 0 0 - 0.610 0.610 0.650 - - 0 - 0.00%
2022-07-25 0 0.610 0.590 0.650 - - 0 0 - 0.610 0.590 0.650 - - 0 - 0.00%
2022-07-22 0 0.610 0.600 0.620 0.610 0.630 74,000 45,760 0.6184 0.610 0.600 0.620 0.610 0.630 74,000 0.6184 -3.17%
2022-07-21 0 0.630 0.630 0.660 0.630 0.630 26,000 16,380 0.6300 0.630 0.630 0.660 0.630 0.630 26,000 0.6300 0.00%
2022-07-20 0 0.630 0.620 0.630 - - 0 0 - 0.630 0.620 0.630 - - 0 - 0.00%
2022-07-19 0 0.630 0.630 0.670 0.620 0.650 12,000 7,740 0.6450 0.630 0.630 0.670 0.620 0.650 12,000 0.6450 -3.08%
2022-07-18 0 0.650 0.650 0.800 - - 0 0 - 0.650 0.650 0.800 - - 0 - 0.00%
2022-07-15 0 0.650 0.650 0.710 - - 0 0 - 0.650 0.650 0.710 - - 0 - 0.00%
2022-07-14 0 0.650 0.650 0.710 - - 0 0 - 0.650 0.650 0.710 - - 0 - 0.00%
2022-07-13 0 0.650 0.650 0.710 - - 0 0 - 0.650 0.650 0.710 - - 0 - 0.00%
2022-07-12 0 0.650 0.650 0.730 - - 0 0 - 0.650 0.650 0.730 - - 0 - 0.00%
2022-07-11 0 0.650 0.640 0.700 0.650 0.650 20,000 13,000 0.6500 0.650 0.640 0.700 0.650 0.650 20,000 0.6500 -5.80%
2022-07-08 0 0.690 0.670 0.720 - - 0 0 - 0.690 0.670 0.720 - - 0 - 0.00%
2022-07-07 0 0.690 0.670 0.720 - - 0 0 - 0.690 0.670 0.720 - - 0 - 0.00%
2022-07-06 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2022-07-05 0 0.690 0.670 0.700 0.690 0.690 74,000 51,060 0.6900 0.690 0.670 0.700 0.690 0.690 74,000 0.6900 0.00%
2022-07-04 0 0.690 0.660 0.690 - - 20,000 13,200 0.6600 0.690 0.660 0.690 - - 20,000 0.6600 0.00%
2022-06-30 0 0.690 0.610 0.720 - - 0 0 - 0.690 0.610 0.720 - - 0 - 0.00%
2022-06-29 0 0.690 0.630 0.720 - - 0 0 - 0.690 0.630 0.720 - - 0 - 0.00%
2022-06-28 0 0.690 0.680 0.700 0.690 0.700 8,000 5,540 0.6925 0.690 0.680 0.700 0.690 0.700 8,000 0.6925 1.47%
2022-06-27 0 0.680 0.660 0.700 0.680 0.680 2,000 1,360 0.6800 0.680 0.660 0.700 0.680 0.680 2,000 0.6800 3.03%
2022-06-24 0 0.660 0.660 0.680 0.660 0.660 12,000 7,920 0.6600 0.660 0.660 0.680 0.660 0.660 12,000 0.6600 1.54%
2022-06-23 0 0.650 0.650 0.670 0.600 0.650 82,000 50,600 0.6171 0.650 0.650 0.670 0.600 0.650 82,000 0.6171 3.17%
2022-06-22 0 0.630 0.630 0.700 0.580 0.650 26,000 16,720 0.6431 0.630 0.630 0.700 0.580 0.650 26,000 0.6431 -5.97%
2022-06-21 0 0.670 0.650 0.700 - - 44,000 29,040 0.6600 0.670 0.650 0.700 - - 44,000 0.6600 0.00%
2022-06-20 0 0.670 0.620 0.700 - - 0 0 - 0.670 0.620 0.700 - - 0 - 0.00%
2022-06-17 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 0.00%
2022-06-16 0 0.670 0.670 0.700 0.670 0.670 56,000 37,520 0.6700 0.670 0.670 0.700 0.670 0.670 56,000 0.6700 -1.47%
2022-06-15 0 0.680 0.670 0.680 0.670 0.700 54,000 36,840 0.6822 0.680 0.670 0.680 0.670 0.700 54,000 0.6822 -1.45%
2022-06-14 0 0.690 0.690 0.700 0.670 0.690 14,000 9,460 0.6757 0.690 0.690 0.700 0.670 0.690 14,000 0.6757 -4.17%
2022-06-13 0 0.720 0.680 0.780 - - 0 0 - 0.720 0.680 0.780 - - 0 - 0.00%
2022-06-10 0 0.720 0.700 0.720 0.670 0.720 268,000 189,000 0.7052 0.720 0.700 0.720 0.670 0.720 268,000 0.7052 1.41%
2022-06-09 0 0.710 0.660 0.710 0.670 0.710 8,000 5,520 0.6900 0.710 0.660 0.710 0.670 0.710 8,000 0.6900 5.97%
2022-06-08 0 0.670 0.660 0.710 - - 0 0 - 0.670 0.660 0.710 - - 0 - 0.00%
2022-06-07 0 0.670 0.660 0.680 0.670 0.670 584,000 393,880 0.6745 0.670 0.660 0.680 0.670 0.670 584,000 0.6745 -2.90%
2022-06-06 0 0.690 0.670 0.720 0.690 0.690 78,000 53,820 0.6900 0.690 0.670 0.720 0.690 0.690 78,000 0.6900 0.00%
2022-06-02 0 0.690 0.670 0.710 0.690 0.690 14,000 9,660 0.6900 0.690 0.670 0.710 0.690 0.690 14,000 0.6900 0.00%
2022-06-01 0 0.690 0.670 0.690 0.680 0.720 24,000 16,660 0.6942 0.690 0.670 0.690 0.680 0.720 24,000 0.6942 -1.43%
2022-05-31 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2022-05-30 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2022-05-27 0 0.700 0.660 0.710 0.700 0.700 242,000 169,400 0.7000 0.700 0.660 0.710 0.700 0.700 242,000 0.7000 6.06%
2022-05-26 0 0.660 0.660 0.720 0.660 0.660 4,000 2,640 0.6600 0.660 0.660 0.720 0.660 0.660 4,000 0.6600 -1.49%
2022-05-25 0 0.670 0.630 0.720 - - 0 0 - 0.670 0.630 0.720 - - 0 - 0.00%
2022-05-24 0 0.670 0.660 0.720 0.670 0.700 72,000 48,600 0.6750 0.670 0.660 0.720 0.670 0.700 72,000 0.6750 1.52%
2022-05-23 0 0.660 0.650 0.710 0.660 0.700 28,000 19,120 0.6829 0.660 0.650 0.710 0.660 0.700 28,000 0.6829 0.00%
2022-05-20 0 0.660 0.660 0.710 0.660 0.660 4,000 2,640 0.6600 0.660 0.660 0.710 0.660 0.660 4,000 0.6600 -2.94%
2022-05-19 0 0.680 0.650 0.700 - - 0 0 - 0.680 0.650 0.700 - - 0 - 0.00%
2022-05-18 0 0.680 0.660 0.700 - - 0 0 - 0.680 0.660 0.700 - - 0 - 0.00%
2022-05-17 0 0.680 0.680 0.720 - - 0 0 - 0.680 0.680 0.720 - - 0 - 1.49%
2022-05-16 0 0.670 0.690 0.710 0.670 0.670 4,000 2,680 0.6700 0.670 0.690 0.710 0.670 0.670 4,000 0.6700 -2.90%
2022-05-13 0 0.690 0.660 0.710 0.690 0.690 20,000 13,800 0.6900 0.690 0.660 0.710 0.690 0.690 20,000 0.6900 0.00%
2022-05-12 0 0.690 0.670 0.700 0.660 0.700 70,000 47,500 0.6786 0.690 0.670 0.700 0.660 0.700 70,000 0.6786 2.99%
2022-05-11 0 0.670 0.660 0.700 0.670 0.670 2,000 1,340 0.6700 0.670 0.660 0.700 0.670 0.670 2,000 0.6700 -4.29%
2022-05-10 0 0.700 0.670 0.720 - - 0 0 - 0.700 0.670 0.720 - - 0 - 0.00%
2022-05-06 0 0.700 0.660 0.720 0.630 0.700 322,000 220,140 0.6837 0.700 0.660 0.720 0.630 0.700 322,000 0.6837 1.45%
2022-05-05 0 0.690 0.670 0.720 - - 0 0 - 0.690 0.670 0.720 - - 0 - 0.00%
2022-05-04 0 0.690 0.670 0.740 - - 0 0 - 0.690 0.670 0.740 - - 0 - 0.00%
2022-05-03 0 0.690 0.670 0.720 - - 0 0 - 0.690 0.670 0.720 - - 0 - 0.00%
2022-04-29 0 0.690 0.670 0.700 0.680 0.700 106,000 73,360 0.6921 0.690 0.670 0.700 0.680 0.700 106,000 0.6921 4.55%
2022-04-28 0 0.660 0.660 0.700 0.620 0.700 206,000 134,580 0.6533 0.660 0.660 0.700 0.620 0.700 206,000 0.6533 -5.71%
2022-04-27 0 0.700 0.680 0.710 - - 0 0 - 0.700 0.680 0.710 - - 0 - -1.41%
2022-04-26 0 0.710 0.680 0.740 - - 0 0 - 0.710 0.680 0.740 - - 0 - 0.00%
2022-04-25 0 0.710 0.680 0.730 0.670 0.740 222,000 157,520 0.7095 0.710 0.680 0.730 0.670 0.740 222,000 0.7095 -2.74%
2022-04-22 0 0.730 0.670 0.740 0.670 0.730 296,000 205,240 0.6934 0.730 0.670 0.740 0.670 0.730 296,000 0.6934 5.80%
2022-04-21 0 0.690 0.660 0.710 0.700 0.710 54,000 37,820 0.7004 0.690 0.660 0.710 0.700 0.710 54,000 0.7004 -2.82%
2022-04-20 0 0.710 0.710 0.730 0.710 0.730 44,000 31,340 0.7123 0.710 0.710 0.730 0.710 0.730 44,000 0.7123 -2.74%
2022-04-19 0 0.730 0.710 0.740 0.690 0.750 450,000 323,320 0.7185 0.730 0.710 0.740 0.690 0.750 450,000 0.7185 1.39%
2022-04-14 0 0.720 0.690 0.720 0.680 0.780 118,000 86,140 0.7300 0.720 0.690 0.720 0.680 0.780 118,000 0.7300 7.46%
2022-04-13 0 0.670 0.660 0.710 0.640 0.710 362,000 244,220 0.6746 0.670 0.660 0.710 0.640 0.710 362,000 0.6746 3.08%
2022-04-12 0 0.650 0.620 0.700 - - 0 0 - 0.650 0.620 0.700 - - 0 - 0.00%
2022-04-11 0 0.650 0.630 0.680 0.630 0.690 430,000 282,360 0.6567 0.650 0.630 0.680 0.630 0.690 430,000 0.6567 -5.80%
2022-04-08 0 0.690 0.650 0.720 0.670 0.720 30,000 21,260 0.7087 0.690 0.650 0.720 0.670 0.720 30,000 0.7087 -5.48%
2022-04-07 0 0.730 0.680 0.730 0.700 0.750 286,000 200,360 0.7006 0.730 0.680 0.730 0.700 0.750 286,000 0.7006 0.00%
2022-04-06 0 0.730 0.710 0.740 0.710 0.780 140,000 102,400 0.7314 0.730 0.710 0.740 0.710 0.780 140,000 0.7314 -1.35%
2022-04-04 0 0.740 0.710 0.740 0.690 0.750 346,000 249,560 0.7213 0.740 0.710 0.740 0.690 0.750 346,000 0.7213 4.23%
2022-04-01 0 0.710 0.660 0.720 - - 0 0 - 0.710 0.660 0.720 - - 0 - 0.00%
2022-03-31 0 0.710 0.660 0.720 0.650 0.710 660,000 457,200 0.6927 0.710 0.660 0.720 0.650 0.710 660,000 0.6927 7.58%
2022-03-30 0 0.660 0.630 0.670 0.660 0.660 24,000 15,840 0.6600 0.660 0.630 0.670 0.660 0.660 24,000 0.6600 -1.49%
2022-03-29 0 0.670 0.640 0.690 0.670 0.680 160,000 108,180 0.6761 0.670 0.640 0.690 0.670 0.680 160,000 0.6761 -1.47%
2022-03-28 0 0.680 0.660 0.690 0.690 0.690 22,000 14,780 0.6718 0.680 0.660 0.690 0.690 0.690 22,000 0.6718 -2.86%
2022-03-25 0 0.700 0.650 0.690 0.680 0.750 440,000 314,000 0.7136 0.700 0.650 0.690 0.680 0.750 440,000 0.7136 1.45%
2022-03-24 0 0.690 0.680 0.730 0.690 0.720 36,000 25,160 0.6989 0.690 0.680 0.730 0.690 0.720 36,000 0.6989 -6.76%
2022-03-23 0 0.740 0.730 0.750 0.720 0.770 182,000 133,820 0.7353 0.740 0.730 0.750 0.720 0.770 182,000 0.7353 1.37%
2022-03-22 0 0.730 0.720 0.750 0.680 0.780 524,000 388,260 0.7410 0.730 0.720 0.750 0.680 0.780 524,000 0.7410 0.00%
2022-03-21 0 0.730 0.690 0.730 0.660 0.770 498,000 358,480 0.7198 0.730 0.690 0.730 0.660 0.770 498,000 0.7198 7.35%
2022-03-18 0 0.680 0.650 0.690 0.620 0.690 322,000 209,520 0.6507 0.680 0.650 0.690 0.620 0.690 322,000 0.6507 13.33%
2022-03-17 0 0.600 0.600 0.640 0.570 0.650 1,072,000 655,380 0.6114 0.600 0.600 0.640 0.570 0.650 1,072,000 0.6114 5.26%
2022-03-16 0 0.570 0.510 0.570 0.480 0.580 704,000 359,580 0.5108 0.570 0.510 0.570 0.480 0.580 704,000 0.5108 0.00%
2022-03-15 0 0.570 0.500 0.580 0.570 0.590 24,000 13,740 0.5725 0.570 0.500 0.580 0.570 0.590 24,000 0.5725 1.79%
2022-03-14 0 0.560 0.550 0.610 0.550 0.640 334,000 200,240 0.5995 0.560 0.550 0.610 0.550 0.640 334,000 0.5995 -13.85%
2022-03-11 0 0.650 0.580 0.650 0.610 0.670 210,000 132,740 0.6321 0.650 0.580 0.650 0.610 0.670 210,000 0.6321 4.84%
2022-03-10 0 0.620 0.580 0.620 0.550 0.650 500,000 296,620 0.5932 0.620 0.580 0.620 0.550 0.650 500,000 0.5932 14.81%
2022-03-09 0 0.540 0.530 0.600 0.510 0.600 280,000 156,580 0.5592 0.540 0.530 0.600 0.510 0.600 280,000 0.5592 -8.47%
2022-03-08 0 0.590 0.580 0.600 0.580 0.630 232,000 140,700 0.6065 0.590 0.580 0.600 0.580 0.630 232,000 0.6065 -10.61%
2022-03-07 0 0.660 0.630 0.660 0.610 0.670 408,000 261,700 0.6414 0.660 0.630 0.660 0.610 0.670 408,000 0.6414 -1.49%
2022-03-04 0 0.670 0.650 0.680 0.640 0.680 12,000 7,840 0.6533 0.670 0.650 0.680 0.640 0.680 12,000 0.6533 1.52%
2022-03-03 0 0.660 0.650 0.670 0.660 0.660 20,000 13,200 0.6600 0.660 0.650 0.670 0.660 0.660 20,000 0.6600 -1.49%
2022-03-02 0 0.670 0.650 0.680 0.660 0.710 230,000 156,740 0.6815 0.670 0.650 0.680 0.660 0.710 230,000 0.6815 1.52%
2022-03-01 0 0.660 0.660 0.690 0.640 0.720 468,000 315,740 0.6747 0.660 0.660 0.690 0.640 0.720 468,000 0.6747 -4.35%
2022-02-28 0 0.690 0.680 0.720 0.690 0.730 54,000 38,560 0.7141 0.690 0.680 0.720 0.690 0.730 54,000 0.7141 1.47%
2022-02-25 0 0.680 0.670 0.700 0.670 0.730 432,000 302,540 0.7003 0.680 0.670 0.700 0.670 0.730 432,000 0.7003 -4.23%
2022-02-24 0 0.710 0.680 0.730 - - 0 0 - 0.710 0.680 0.730 - - 0 - 0.00%
2022-02-23 0 0.710 0.680 0.730 - - 0 0 - 0.710 0.680 0.730 - - 0 - 0.00%
2022-02-22 0 0.710 0.680 0.710 0.650 0.730 406,000 284,860 0.7016 0.710 0.680 0.710 0.650 0.730 406,000 0.7016 5.97%
2022-02-21 0 0.670 0.660 0.690 0.670 0.720 40,000 27,660 0.6915 0.670 0.660 0.690 0.670 0.720 40,000 0.6915 -2.90%
2022-02-18 0 0.690 0.680 0.710 0.660 0.760 564,000 399,340 0.7080 0.690 0.680 0.710 0.660 0.760 564,000 0.7080 -5.48%
2022-02-17 0 0.730 0.720 0.730 0.710 0.730 90,000 64,740 0.7193 0.730 0.720 0.730 0.710 0.730 90,000 0.7193 -3.95%
2022-02-16 0 0.760 0.730 0.780 0.760 0.780 98,000 76,000 0.7755 0.760 0.730 0.780 0.760 0.780 98,000 0.7755 5.56%
2022-02-15 0 0.720 0.670 0.740 0.720 0.720 4,000 2,880 0.7200 0.720 0.670 0.740 0.720 0.720 4,000 0.7200 -4.00%
2022-02-14 0 0.750 0.720 0.770 - - 0 0 - 0.750 0.720 0.770 - - 0 - 0.00%
2022-02-11 0 0.750 0.750 0.770 0.750 0.770 20,000 15,080 0.7540 0.750 0.750 0.770 0.750 0.770 20,000 0.7540 2.74%
2022-02-10 0 0.730 0.730 0.740 0.730 0.780 474,000 356,420 0.7519 0.730 0.730 0.740 0.730 0.780 474,000 0.7519 -2.67%
2022-02-09 0 0.750 0.730 0.770 0.710 0.780 236,000 174,200 0.7381 0.750 0.730 0.770 0.710 0.780 236,000 0.7381 -1.32%
2022-02-08 0 0.760 0.720 0.790 - - 0 0 - 0.760 0.720 0.790 - - 0 - 0.00%
2022-02-07 0 0.760 0.710 0.760 0.700 0.770 570,000 421,120 0.7388 0.760 0.710 0.760 0.700 0.770 570,000 0.7388 5.56%
2022-02-04 0 0.720 0.700 0.720 0.720 0.740 30,000 22,040 0.7347 0.720 0.700 0.720 0.720 0.740 30,000 0.7347 -6.49%
2022-01-31 0 0.770 0.720 0.770 0.700 0.770 190,000 139,060 0.7319 0.770 0.720 0.770 0.700 0.770 190,000 0.7319 8.45%
2022-01-28 0 0.710 0.690 0.720 0.670 0.740 508,000 358,980 0.7067 0.710 0.690 0.720 0.670 0.740 508,000 0.7067 0.00%
2022-01-27 0 0.710 0.710 0.730 0.700 0.740 98,000 71,120 0.7257 0.710 0.710 0.730 0.700 0.740 98,000 0.7257 -5.33%
2022-01-26 0 0.750 0.740 0.770 0.730 0.810 362,000 277,880 0.7676 0.750 0.740 0.770 0.730 0.810 362,000 0.7676 2.74%
2022-01-25 0 0.730 0.720 0.760 0.720 0.790 520,000 393,920 0.7575 0.730 0.720 0.760 0.720 0.790 520,000 0.7575 -8.75%
2022-01-24 0 0.800 0.760 0.800 0.740 0.820 378,000 296,200 0.7836 0.800 0.760 0.800 0.740 0.820 378,000 0.7836 2.56%
2022-01-21 0 0.780 0.730 0.790 0.720 0.780 362,000 271,120 0.7490 0.780 0.730 0.790 0.720 0.780 362,000 0.7490 -1.27%
2022-01-20 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - 0.00%
2022-01-19 0 0.790 0.760 0.790 0.740 0.810 284,000 220,220 0.7754 0.790 0.760 0.790 0.740 0.810 284,000 0.7754 3.95%
2022-01-18 0 0.760 0.740 0.770 0.760 0.840 402,000 321,200 0.7990 0.760 0.740 0.770 0.760 0.840 402,000 0.7990 0.00%
2022-01-17 0 0.760 0.710 0.790 0.710 0.760 504,000 371,040 0.7362 0.760 0.710 0.790 0.710 0.760 504,000 0.7362 2.70%
2022-01-14 0 0.740 0.730 0.780 0.730 0.740 94,000 69,320 0.7374 0.740 0.730 0.780 0.730 0.740 94,000 0.7374 -2.63%
2022-01-13 0 0.760 0.730 0.760 - - 0 0 - 0.760 0.730 0.760 - - 0 - 0.00%
2022-01-12 0 0.760 0.740 0.790 0.730 0.800 570,000 434,580 0.7624 0.760 0.740 0.790 0.730 0.800 570,000 0.7624 -5.00%
2022-01-11 0 0.800 0.770 0.810 0.800 0.810 10,000 8,060 0.8060 0.800 0.770 0.810 0.800 0.810 10,000 0.8060 -2.44%
2022-01-10 0 0.820 0.780 0.830 0.770 0.830 138,000 110,220 0.7987 0.820 0.780 0.830 0.770 0.830 138,000 0.7987 -2.38%
2022-01-07 0 0.840 0.810 0.840 - - 0 0 - 0.840 0.810 0.840 - - 0 - 0.00%
2022-01-06 0 0.840 0.810 0.850 0.780 0.860 512,000 418,500 0.8174 0.840 0.810 0.850 0.780 0.860 512,000 0.8174 2.44%
2022-01-05 0 0.820 0.800 0.850 0.820 0.820 42,000 34,440 0.8200 0.820 0.800 0.850 0.820 0.820 42,000 0.8200 -4.65%
2022-01-04 0 0.860 0.820 0.860 0.810 0.870 158,000 132,000 0.8354 0.860 0.820 0.860 0.810 0.870 158,000 0.8354 3.61%
2022-01-03 0 0.830 0.830 0.860 0.800 0.870 546,000 456,380 0.8359 0.830 0.830 0.860 0.800 0.870 546,000 0.8359 -2.35%
2021-12-31 0 0.850 0.760 0.860 0.820 0.850 44,000 36,660 0.8332 0.850 0.760 0.860 0.820 0.850 44,000 0.8332 6.25%
2021-12-30 0 0.800 0.750 0.800 0.740 0.830 212,000 166,080 0.7834 0.800 0.750 0.800 0.740 0.830 212,000 0.7834 2.56%
2021-12-29 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - 0.00%
2021-12-28 0 0.780 0.730 0.790 - - 0 0 - 0.780 0.730 0.790 - - 0 - 0.00%
2021-12-24 0 0.780 0.750 0.780 0.710 0.790 438,000 329,700 0.7527 0.780 0.750 0.780 0.710 0.790 438,000 0.7527 2.63%
2021-12-23 0 0.760 0.760 0.800 0.760 0.810 170,000 131,580 0.7740 0.760 0.760 0.800 0.760 0.810 170,000 0.7740 -6.17%
2021-12-22 0 0.810 0.770 0.810 0.750 0.810 60,000 47,280 0.7880 0.810 0.770 0.810 0.750 0.810 60,000 0.7880 12.50%
2021-12-21 0 0.720 0.720 0.780 0.720 0.720 2,000 1,440 0.7200 0.720 0.720 0.780 0.720 0.720 2,000 0.7200 0.00%
2021-12-20 0 0.720 0.720 0.740 0.720 0.980 882,000 751,300 0.8518 0.720 0.720 0.740 0.720 0.980 882,000 0.8518 -22.58%
2021-12-17 0 0.930 0.880 0.930 0.890 0.980 410,000 378,660 0.9236 0.930 0.880 0.930 0.890 0.980 410,000 0.9236 2.20%
2021-12-16 0 0.910 0.900 0.940 0.870 0.960 534,000 491,200 0.9199 0.910 0.900 0.940 0.870 0.960 534,000 0.9199 1.11%
2021-12-15 0 0.900 0.890 0.920 0.900 0.950 154,000 141,460 0.9186 0.900 0.890 0.920 0.900 0.950 154,000 0.9186 -6.25%
2021-12-14 0 0.960 0.950 0.960 0.920 0.970 436,000 412,000 0.9450 0.960 0.950 0.960 0.920 0.970 436,000 0.9450 0.00%
2021-12-13 0 0.960 0.920 0.960 0.900 0.980 618,000 587,000 0.9498 0.960 0.920 0.960 0.900 0.980 618,000 0.9498 3.23%
2021-12-10 0 0.930 0.940 0.980 0.900 1.000 1,241,000 1,180,970 0.9516 0.930 0.940 0.980 0.900 1.000 1,241,000 0.9516 3.33%
2021-12-09 0 0.900 0.900 0.910 0.880 0.910 144,000 129,760 0.9011 0.900 0.900 0.910 0.880 0.910 144,000 0.9011 -1.10%
2021-12-08 0 0.910 0.890 0.910 0.820 0.930 1,208,000 1,061,520 0.8787 0.910 0.890 0.910 0.820 0.930 1,208,000 0.8787 13.75%
2021-12-07 0 0.800 0.790 0.840 0.780 0.800 104,000 83,120 0.7992 0.800 0.790 0.840 0.780 0.800 104,000 0.7992 0.00%
2021-12-06 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2021-12-03 0 0.800 0.800 0.820 0.770 0.840 514,000 413,720 0.8049 0.800 0.800 0.820 0.770 0.840 514,000 0.8049 -3.61%
2021-12-02 0 0.830 0.800 0.830 0.770 0.850 736,000 595,800 0.8095 0.830 0.800 0.830 0.770 0.850 736,000 0.8095 6.41%
2021-12-01 0 0.780 0.770 0.810 0.780 0.780 20,000 15,600 0.7800 0.780 0.770 0.810 0.780 0.780 20,000 0.7800 0.00%
2021-11-30 0 0.780 0.770 0.810 0.780 0.810 30,000 23,760 0.7920 0.780 0.770 0.810 0.780 0.810 30,000 0.7920 -1.27%
2021-11-29 0 0.790 0.790 0.840 0.760 0.840 932,000 753,240 0.8082 0.790 0.790 0.840 0.760 0.840 932,000 0.8082 1.28%
2021-11-26 0 0.780 0.780 0.810 0.770 0.780 8,000 6,280 0.7850 0.780 0.780 0.810 0.770 0.780 8,000 0.7850 -3.70%
2021-11-25 0 0.810 0.780 0.810 0.760 0.820 650,000 517,040 0.7954 0.810 0.780 0.810 0.760 0.820 650,000 0.7954 3.85%
2021-11-24 0 0.780 0.750 0.780 0.760 0.790 6,000 4,660 0.7767 0.780 0.750 0.780 0.760 0.790 6,000 0.7767 2.63%
2021-11-23 0 0.760 0.750 0.760 0.740 0.820 652,000 506,240 0.7764 0.760 0.750 0.760 0.740 0.820 652,000 0.7764 -1.30%
2021-11-22 0 0.770 0.760 0.770 0.740 0.820 712,000 553,000 0.7767 0.770 0.760 0.770 0.740 0.820 712,000 0.7767 10.00%
2021-11-19 0 0.700 0.700 0.730 0.680 0.740 298,000 213,040 0.7149 0.700 0.700 0.730 0.680 0.740 298,000 0.7149 0.00%
2021-11-18 0 0.700 0.700 0.720 0.700 0.700 80,000 56,020 0.7003 0.700 0.700 0.720 0.700 0.700 80,000 0.7003 0.00%
2021-11-17 0 0.700 0.700 0.710 0.700 0.710 328,000 230,400 0.7024 0.700 0.700 0.710 0.700 0.710 328,000 0.7024 -2.78%
2021-11-16 0 0.720 0.700 0.720 0.690 0.740 638,000 455,200 0.7135 0.720 0.700 0.720 0.690 0.740 638,000 0.7135 2.86%
2021-11-15 0 0.700 0.700 0.720 0.680 0.740 390,000 277,120 0.7106 0.700 0.700 0.720 0.680 0.740 390,000 0.7106 0.00%
2021-11-12 0 0.700 0.660 0.700 0.630 0.730 420,000 289,300 0.6888 0.700 0.660 0.700 0.630 0.730 420,000 0.6888 4.48%
2021-11-11 0 0.670 0.660 0.710 0.610 0.730 502,000 346,020 0.6893 0.670 0.660 0.710 0.610 0.730 502,000 0.6893 0.00%
2021-11-10 0 0.670 0.660 0.670 0.670 0.670 2,000 1,340 0.6700 0.670 0.660 0.670 0.670 0.670 2,000 0.6700 0.00%
2021-11-09 0 0.670 0.670 0.700 0.670 0.700 20,000 13,520 0.6760 0.670 0.670 0.700 0.670 0.700 20,000 0.6760 -5.63%
2021-11-08 0 0.710 0.660 0.710 0.650 0.720 272,000 185,560 0.6822 0.710 0.660 0.710 0.650 0.720 272,000 0.6822 2.90%
2021-11-05 0 0.690 0.660 0.690 0.640 0.720 636,000 440,940 0.6933 0.690 0.660 0.690 0.640 0.720 636,000 0.6933 7.81%
2021-11-04 0 0.640 0.640 0.690 0.650 0.690 410,000 271,320 0.6618 0.640 0.640 0.690 0.650 0.690 410,000 0.6618 -3.03%
2021-11-03 0 0.660 0.650 0.700 0.610 0.710 680,000 444,400 0.6535 0.660 0.650 0.700 0.610 0.710 680,000 0.6535 1.54%
2021-11-02 0 0.650 0.650 0.670 0.600 0.680 76,000 48,940 0.6439 0.650 0.650 0.670 0.600 0.680 76,000 0.6439 -5.80%
2021-11-01 0 0.690 0.690 0.730 0.690 0.740 144,000 102,400 0.7111 0.690 0.690 0.730 0.690 0.740 144,000 0.7111 -2.82%
2021-10-29 0 0.710 0.670 0.710 0.670 0.720 406,000 283,540 0.6984 0.710 0.670 0.710 0.670 0.720 406,000 0.6984 0.00%
2021-10-28 0 0.710 0.670 0.710 0.660 0.710 316,000 216,320 0.6846 0.710 0.670 0.710 0.660 0.710 316,000 0.6846 1.43%
2021-10-27 0 0.700 0.660 0.700 0.640 0.720 248,000 171,380 0.6910 0.700 0.660 0.700 0.640 0.720 248,000 0.6910 12.90%
2021-10-26 0 0.620 0.620 0.640 0.600 0.700 382,000 247,560 0.6481 0.620 0.620 0.640 0.600 0.700 382,000 0.6481 1.64%
2021-10-25 0 0.610 0.590 0.630 - - 0 0 - 0.610 0.590 0.630 - - 0 - 0.00%
2021-10-22 0 0.610 0.600 0.630 0.580 0.650 486,000 294,640 0.6063 0.610 0.600 0.630 0.580 0.650 486,000 0.6063 -3.17%
2021-10-21 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2021-10-20 0 0.630 0.600 0.630 0.560 0.640 514,000 308,820 0.6008 0.630 0.600 0.630 0.560 0.640 514,000 0.6008 5.00%
2021-10-19 0 0.600 0.600 0.630 0.600 0.600 12,000 7,200 0.6000 0.600 0.600 0.630 0.600 0.600 12,000 0.6000 -4.76%
2021-10-18 0 0.630 0.600 0.630 0.600 0.660 610,000 387,200 0.6348 0.630 0.600 0.630 0.600 0.660 610,000 0.6348 -3.08%
2021-10-15 0 0.650 0.620 0.650 0.590 0.660 534,000 334,180 0.6258 0.650 0.620 0.650 0.590 0.660 534,000 0.6258 6.56%
2021-10-12 0 0.610 0.610 0.660 0.600 0.710 300,000 194,800 0.6493 0.610 0.610 0.660 0.600 0.710 300,000 0.6493 -4.69%
2021-10-11 0 0.640 0.590 0.640 0.590 0.640 258,000 156,420 0.6063 0.640 0.590 0.640 0.590 0.640 258,000 0.6063 10.34%
2021-10-08 0 0.580 0.580 0.630 0.580 0.690 154,000 96,460 0.6264 0.580 0.580 0.630 0.580 0.690 154,000 0.6264 -10.77%
2021-10-07 0 0.650 0.600 0.650 0.610 0.720 340,000 226,080 0.6649 0.650 0.600 0.650 0.610 0.720 340,000 0.6649 10.17%
2021-10-06 0 0.590 0.540 0.590 0.590 0.590 16,000 9,440 0.5900 0.590 0.540 0.590 0.590 0.590 16,000 0.5900 0.00%
2021-10-05 0 0.590 0.540 0.590 0.530 0.590 256,000 143,320 0.5598 0.590 0.540 0.590 0.530 0.590 256,000 0.5598 -1.67%
2021-10-04 0 0.600 0.540 0.600 0.530 0.620 262,000 151,160 0.5769 0.600 0.540 0.600 0.530 0.620 262,000 0.5769 15.38%
2021-09-30 0 0.520 0.510 0.590 0.510 0.630 758,000 415,160 0.5477 0.520 0.510 0.590 0.510 0.630 758,000 0.5477 -20.00%
2021-09-29 0 0.650 0.640 0.650 0.640 0.730 134,000 90,940 0.6787 0.650 0.640 0.650 0.640 0.730 134,000 0.6787 -4.41%
2021-09-28 0 0.680 0.680 0.750 0.670 0.680 114,000 76,860 0.6742 0.680 0.680 0.750 0.670 0.680 114,000 0.6742 1.49%
2021-09-27 0 0.670 0.630 0.670 0.610 0.680 204,000 130,700 0.6407 0.670 0.630 0.670 0.610 0.680 204,000 0.6407 1.52%
2021-09-24 0 0.660 0.620 0.670 0.660 0.660 40,000 26,400 0.6600 0.660 0.620 0.670 0.660 0.660 40,000 0.6600 0.00%
2021-09-23 0 0.660 0.630 0.680 0.610 0.690 368,000 240,900 0.6546 0.660 0.630 0.680 0.610 0.690 368,000 0.6546 8.20%
2021-09-21 0 0.610 0.610 0.680 0.590 0.600 6,000 3,560 0.5933 0.610 0.610 0.680 0.590 0.600 6,000 0.5933 0.00%
2021-09-20 0 0.610 0.610 0.650 0.610 0.740 388,000 265,020 0.6830 0.610 0.610 0.650 0.610 0.740 388,000 0.6830 0.00%
2021-09-17 0 0.610 0.610 0.720 0.610 0.610 4,000 2,440 0.6100 0.610 0.610 0.720 0.610 0.610 4,000 0.6100 -6.15%
2021-09-16 0 0.650 0.630 0.660 0.630 0.780 244,000 173,960 0.7130 0.650 0.630 0.660 0.630 0.780 244,000 0.7130 -10.96%
2021-09-15 0 0.730 0.690 0.730 0.690 0.740 58,000 42,320 0.7297 0.730 0.690 0.730 0.690 0.740 58,000 0.7297 -1.35%
2021-09-14 0 0.740 0.710 0.740 0.710 0.750 72,000 52,580 0.7303 0.740 0.710 0.740 0.710 0.750 72,000 0.7303 -1.33%
2021-09-13 0 0.750 0.650 0.750 0.680 0.750 94,000 66,100 0.7032 0.750 0.650 0.750 0.680 0.750 94,000 0.7032 8.70%
2021-09-10 0 0.690 0.690 0.720 0.690 0.740 278,000 200,200 0.7201 0.690 0.690 0.720 0.690 0.740 278,000 0.7201 -5.48%
2021-09-09 0 0.730 0.640 0.730 0.630 0.740 372,000 254,340 0.6837 0.730 0.640 0.730 0.630 0.740 372,000 0.6837 15.87%
2021-09-08 0 0.630 0.590 0.630 0.610 0.640 70,000 43,420 0.6203 0.630 0.590 0.630 0.610 0.640 70,000 0.6203 3.28%
2021-09-07 0 0.610 0.600 0.640 0.570 0.670 502,000 308,900 0.6153 0.610 0.600 0.640 0.570 0.670 502,000 0.6153 -18.67%
2021-09-06 0 0.750 0.670 0.750 - - 0 0 - 0.750 0.670 0.750 - - 0 - -1.32%
2021-09-03 0 0.760 0.660 0.790 - - 0 0 - 0.760 0.660 0.790 - - 0 - 0.00%
2021-09-02 0 0.760 0.700 0.770 0.700 0.760 80,000 56,140 0.7018 0.760 0.700 0.770 0.700 0.760 80,000 0.7018 5.56%
2021-09-01 0 0.720 0.610 0.790 - - 0 0 - 0.720 0.610 0.790 - - 0 - 0.00%
2021-08-31 0 0.720 0.640 0.740 0.720 0.720 70,000 50,400 0.7200 0.720 0.640 0.740 0.720 0.720 70,000 0.7200 0.00%
2021-08-30 0 0.720 0.600 0.720 - - 0 0 - 0.720 0.600 0.720 - - 0 - -5.26%
2021-08-27 0 0.760 0.590 0.760 - - 0 0 - 0.760 0.590 0.760 - - 0 - 0.00%
2021-08-26 0 0.760 0.700 0.760 0.700 0.830 230,000 178,740 0.7771 0.760 0.700 0.760 0.700 0.830 230,000 0.7771 13.43%
2021-08-25 0 0.670 0.670 0.690 0.660 0.710 30,000 20,680 0.6893 0.670 0.670 0.690 0.660 0.710 30,000 0.6893 -5.63%
2021-08-24 0 0.710 0.650 0.790 0.700 0.710 26,000 18,440 0.7092 0.710 0.650 0.790 0.700 0.710 26,000 0.7092 0.00%
2021-08-23 0 0.710 0.630 0.710 0.730 0.730 66,000 48,180 0.7300 0.710 0.630 0.710 0.730 0.730 66,000 0.7300 -5.33%
2021-08-20 0 0.750 0.670 0.750 - - 0 0 - 0.750 0.670 0.750 - - 0 - 0.00%
2021-08-19 0 0.750 0.690 0.750 - - 0 0 - 0.750 0.690 0.750 - - 0 - 0.00%
2021-08-18 0 0.750 0.750 0.780 - - 0 0 - 0.750 0.750 0.780 - - 0 - 0.00%
2021-08-17 0 0.750 0.750 0.780 0.750 0.800 34,000 26,500 0.7794 0.750 0.750 0.780 0.750 0.800 34,000 0.7794 -5.06%
2021-08-16 0 0.790 0.740 0.790 0.830 0.850 100,000 84,900 0.8490 0.790 0.740 0.790 0.830 0.850 100,000 0.8490 8.22%
2021-08-13 0 0.730 0.730 0.750 0.730 0.780 132,000 100,140 0.7586 0.730 0.730 0.750 0.730 0.780 132,000 0.7586 -7.59%
2021-08-12 0 0.790 0.790 0.810 0.770 0.830 56,000 44,600 0.7964 0.790 0.790 0.810 0.770 0.830 56,000 0.7964 -4.82%
2021-08-11 0 0.830 0.790 0.830 0.750 0.830 302,000 239,260 0.7923 0.830 0.790 0.830 0.750 0.830 302,000 0.7923 -1.19%
2021-08-10 0 0.840 0.750 0.840 0.840 0.860 32,000 26,920 0.8413 0.840 0.750 0.840 0.840 0.860 32,000 0.8413 0.00%
2021-08-09 0 0.840 0.810 0.830 0.750 0.840 624,000 491,780 0.7881 0.840 0.810 0.830 0.750 0.840 624,000 0.7881 15.07%
2021-08-06 0 0.730 0.660 0.730 - - 0 0 - 0.730 0.660 0.730 - - 0 - 0.00%
2021-08-05 0 0.730 0.660 0.730 - - 0 0 - 0.730 0.660 0.730 - - 0 - -1.35%
2021-08-04 0 0.740 0.660 0.740 0.700 0.740 26,000 18,360 0.7062 0.740 0.660 0.740 0.700 0.740 26,000 0.7062 5.71%
2021-08-03 0 0.700 0.640 0.700 0.630 0.710 268,000 179,520 0.6699 0.700 0.640 0.700 0.630 0.710 268,000 0.6699 4.48%
2021-08-02 0 0.670 0.660 0.720 - - 0 0 - 0.670 0.660 0.720 - - 0 - 0.00%
2021-07-30 0 0.670 0.670 0.730 0.670 0.670 2,000 1,340 0.6700 0.670 0.670 0.730 0.670 0.670 2,000 0.6700 1.52%
2021-07-29 0 0.660 0.660 0.670 0.660 0.760 202,000 151,480 0.7499 0.660 0.660 0.670 0.660 0.760 202,000 0.7499 -5.71%
2021-07-28 0 0.700 0.650 0.700 0.690 0.740 92,000 66,520 0.7230 0.700 0.650 0.700 0.690 0.740 92,000 0.7230 9.38%
2021-07-27 0 0.640 0.630 0.640 0.640 0.650 34,000 21,800 0.6412 0.640 0.630 0.640 0.640 0.650 34,000 0.6412 -8.57%
2021-07-26 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - -4.11%
2021-07-23 0 0.730 0.730 0.740 0.730 0.740 578,000 423,860 0.7333 0.730 0.730 0.740 0.730 0.740 578,000 0.7333 2.82%
2021-07-22 0 0.710 0.670 0.710 0.610 0.730 516,000 358,860 0.6955 0.710 0.670 0.710 0.610 0.730 516,000 0.6955 7.58%
2021-07-21 0 0.660 0.660 0.700 0.650 0.740 68,000 47,600 0.7000 0.660 0.660 0.700 0.650 0.740 68,000 0.7000 -2.94%
2021-07-20 0 0.680 0.640 0.680 0.630 0.690 244,000 155,760 0.6384 0.680 0.640 0.680 0.630 0.690 244,000 0.6384 -2.86%
2021-07-19 0 0.700 0.660 0.700 0.700 0.700 2,000 1,400 0.7000 0.700 0.660 0.700 0.700 0.700 2,000 0.7000 -1.41%
2021-07-16 0 0.710 0.680 0.710 0.680 0.730 232,000 166,340 0.7170 0.710 0.680 0.710 0.680 0.730 232,000 0.7170 4.41%
2021-07-15 0 0.680 0.660 0.680 0.640 0.720 170,000 114,440 0.6732 0.680 0.660 0.680 0.640 0.720 170,000 0.6732 -1.45%
2021-07-14 0 0.690 0.660 0.700 0.620 0.700 100,000 66,840 0.6684 0.690 0.660 0.700 0.620 0.700 100,000 0.6684 0.00%
2021-07-13 0 0.690 0.690 0.700 0.660 0.770 548,000 398,380 0.7270 0.690 0.690 0.700 0.660 0.770 548,000 0.7270 -4.17%
2021-07-12 0 0.720 0.700 0.720 0.620 0.770 1,336,000 934,820 0.6997 0.720 0.700 0.720 0.620 0.770 1,336,000 0.6997 22.03%
2021-07-09 0 0.590 0.590 0.610 0.550 0.630 534,000 326,140 0.6107 0.590 0.590 0.610 0.550 0.630 534,000 0.6107 5.36%
2021-07-08 0 0.560 0.550 0.560 0.570 0.570 36,000 20,520 0.5700 0.560 0.550 0.560 0.570 0.570 36,000 0.5700 -1.75%
2021-07-07 0 0.570 0.570 0.610 0.570 0.570 14,000 7,980 0.5700 0.570 0.570 0.610 0.570 0.570 14,000 0.5700 0.00%
2021-07-06 0 0.570 0.560 0.590 0.550 0.620 294,000 171,300 0.5827 0.570 0.560 0.590 0.550 0.620 294,000 0.5827 1.79%
2021-07-05 0 0.560 0.540 0.590 0.560 0.620 104,000 58,560 0.5631 0.560 0.540 0.590 0.560 0.620 104,000 0.5631 1.82%
2021-07-02 0 0.550 0.550 0.570 0.550 0.620 280,000 164,140 0.5862 0.550 0.550 0.570 0.550 0.620 280,000 0.5862 0.00%
2021-06-30 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2021-06-29 0 0.550 0.510 0.550 0.550 0.550 22,000 12,100 0.5500 0.550 0.510 0.550 0.550 0.550 22,000 0.5500 0.00%
2021-06-28 0 0.550 0.520 0.550 0.540 0.600 374,000 205,600 0.5497 0.550 0.520 0.550 0.540 0.600 374,000 0.5497 12.24%
2021-06-25 0 0.490 0.490 0.550 0.470 0.560 162,000 87,280 0.5388 0.490 0.490 0.550 0.470 0.560 162,000 0.5388 -5.77%
2021-06-24 0 0.520 0.510 0.540 0.480 0.550 442,000 236,410 0.5349 0.520 0.510 0.540 0.480 0.550 442,000 0.5349 5.05%
2021-06-23 0 0.495 0.490 0.540 0.425 0.550 906,000 456,040 0.5034 0.495 0.490 0.540 0.425 0.550 906,000 0.5034 15.12%
2021-06-22 0 0.430 0.430 0.500 0.430 0.430 6,000 2,580 0.4300 0.430 0.430 0.500 0.430 0.430 6,000 0.4300 -4.44%
2021-06-21 0 0.450 0.450 0.480 0.430 0.455 20,000 8,700 0.4350 0.450 0.450 0.480 0.430 0.455 20,000 0.4350 -2.17%
2021-06-18 0 0.460 0.430 0.480 - - 0 0 - 0.460 0.430 0.480 - - 0 - 0.00%
2021-06-17 0 0.460 0.455 0.475 0.455 0.475 16,000 7,370 0.4606 0.460 0.455 0.475 0.455 0.475 16,000 0.4606 -1.08%
2021-06-16 0 0.465 0.435 0.470 0.425 0.475 330,000 148,510 0.4500 0.465 0.435 0.470 0.425 0.475 330,000 0.4500 -3.12%
2021-06-15 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2021-06-11 0 0.480 0.440 0.480 - - 0 0 - 0.480 0.440 0.480 - - 0 - 0.00%
2021-06-10 0 0.480 0.460 0.480 0.480 0.490 36,000 17,320 0.4811 0.480 0.460 0.480 0.480 0.490 36,000 0.4811 3.23%
2021-06-09 0 0.465 0.465 0.500 0.465 0.480 160,000 76,070 0.4754 0.465 0.465 0.500 0.465 0.480 160,000 0.4754 -8.82%
2021-06-08 0 0.510 0.495 0.510 0.490 0.510 176,000 88,180 0.5010 0.510 0.495 0.510 0.490 0.510 176,000 0.5010 -1.92%
2021-06-07 0 0.520 0.510 0.520 0.490 0.560 1,194,000 612,320 0.5128 0.520 0.510 0.520 0.490 0.560 1,194,000 0.5128 7.22%
2021-06-04 0 0.485 0.480 0.495 0.485 0.510 304,000 151,030 0.4968 0.485 0.480 0.495 0.485 0.510 304,000 0.4968 3.19%
2021-06-03 0 0.470 0.460 0.480 0.445 0.480 438,000 205,630 0.4695 0.470 0.460 0.480 0.445 0.480 438,000 0.4695 -2.08%
2021-06-02 0 0.480 0.480 0.490 0.450 0.570 1,106,000 547,600 0.4951 0.480 0.480 0.490 0.450 0.570 1,106,000 0.4951 17.07%
2021-06-01 0 0.410 0.405 0.440 0.410 0.470 90,000 41,700 0.4633 0.410 0.405 0.440 0.410 0.470 90,000 0.4633 -12.77%
2021-05-31 0 0.470 0.395 0.470 0.395 0.485 156,000 64,780 0.4153 0.470 0.395 0.470 0.395 0.485 156,000 0.4153 22.08%
2021-05-28 0 0.385 0.370 0.415 0.360 0.430 568,000 226,390 0.3986 0.385 0.370 0.415 0.360 0.430 568,000 0.3986 6.94%
2021-05-27 0 0.360 0.330 0.365 0.360 0.360 20,000 7,200 0.3600 0.360 0.330 0.365 0.360 0.360 20,000 0.3600 4.35%
2021-05-26 0 0.345 0.330 0.370 - - 0 0 - 0.345 0.330 0.370 - - 0 - 0.00%
2021-05-25 0 0.345 0.345 0.375 0.340 0.350 70,000 24,260 0.3466 0.345 0.345 0.375 0.340 0.350 70,000 0.3466 -9.21%
2021-05-24 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2021-05-21 0 0.380 0.345 0.390 - - 0 0 - 0.380 0.345 0.390 - - 0 - 0.00%
2021-05-20 0 0.380 0.345 0.400 - - 0 0 - 0.380 0.345 0.400 - - 0 - 0.00%
2021-05-18 0 0.380 0.355 0.400 - - 0 0 - 0.380 0.355 0.400 - - 0 - 0.00%
2021-05-17 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2021-05-14 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2021-05-13 0 0.380 0.350 0.380 0.340 0.385 326,000 118,160 0.3625 0.380 0.350 0.380 0.340 0.385 326,000 0.3625 5.56%
2021-05-12 0 0.360 0.340 0.360 0.345 0.360 10,000 3,480 0.3480 0.360 0.340 0.360 0.345 0.360 10,000 0.3480 2.86%
2021-05-11 0 0.350 0.330 0.380 - - 0 0 - 0.350 0.330 0.380 - - 0 - 0.00%
2021-05-10 0 0.350 0.345 0.350 - - 0 0 - 0.350 0.345 0.350 - - 0 - -1.41%
2021-05-07 0 0.355 0.340 0.380 - - 0 0 - 0.355 0.340 0.380 - - 0 - 0.00%
2021-05-06 0 0.355 0.350 0.385 0.355 0.360 10,000 3,560 0.3560 0.355 0.350 0.385 0.355 0.360 10,000 0.3560 -4.05%
2021-05-05 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - -1.33%
2021-05-04 0 0.375 0.355 0.380 0.330 0.395 284,000 103,330 0.3638 0.375 0.355 0.380 0.330 0.395 284,000 0.3638 4.17%
2021-05-03 0 0.360 0.350 0.365 - - 0 0 - 0.360 0.350 0.365 - - 0 - -2.70%
2021-04-30 0 0.370 0.340 0.380 - - 0 0 - 0.370 0.340 0.380 - - 0 - 0.00%
2021-04-29 0 0.370 0.360 0.380 - - 0 0 - 0.370 0.360 0.380 - - 0 - 0.00%
2021-04-28 0 0.370 0.370 0.435 0.350 0.395 594,000 215,600 0.3630 0.370 0.370 0.435 0.350 0.395 594,000 0.3630 -7.50%
2021-04-27 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2021-04-26 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2021-04-23 0 0.400 0.360 0.400 0.400 0.400 10,000 4,000 0.4000 0.400 0.360 0.400 0.400 0.400 10,000 0.4000 0.00%
2021-04-22 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2021-04-21 0 0.400 0.335 0.400 0.350 0.400 248,000 93,680 0.3777 0.400 0.335 0.400 0.350 0.400 248,000 0.3777 15.94%
2021-04-20 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - 0.00%
2021-04-19 0 0.345 0.330 0.345 0.300 0.350 1,852,000 581,730 0.3141 0.345 0.330 0.345 0.300 0.350 1,852,000 0.3141 -6.76%
2021-04-16 0 0.370 0.340 0.380 - - 0 0 - 0.370 0.340 0.380 - - 0 - -1.33%
2021-04-15 0 0.375 0.340 0.385 0.385 0.385 2,000 770 0.3850 0.375 0.340 0.385 0.385 0.385 2,000 0.3850 -1.32%
2021-04-14 0 0.380 0.350 0.385 0.380 0.390 22,000 8,480 0.3855 0.380 0.350 0.385 0.380 0.390 22,000 0.3855 8.57%
2021-04-13 0 0.350 0.335 0.380 - - 0 0 - 0.350 0.335 0.380 - - 0 - 0.00%
2021-04-12 0 0.350 0.345 0.370 0.330 0.370 292,000 98,560 0.3375 0.350 0.345 0.370 0.330 0.370 292,000 0.3375 -7.89%
2021-04-09 0 0.380 0.350 0.395 - - 0 0 - 0.380 0.350 0.395 - - 0 - 0.00%
2021-04-08 0 0.380 0.330 0.395 0.370 0.390 12,000 4,480 0.3733 0.380 0.330 0.395 0.370 0.390 12,000 0.3733 2.70%
2021-04-07 0 0.370 0.370 0.395 - - 0 0 - 0.370 0.370 0.395 - - 0 - 0.00%
2021-04-01 0 0.370 0.370 0.380 - - 0 0 - 0.370 0.370 0.380 - - 0 - 0.00%
2021-03-31 0 0.370 0.330 0.405 - - 0 0 - 0.370 0.330 0.405 - - 0 - 0.00%
2021-03-30 0 0.370 0.330 0.405 - - 0 0 - 0.370 0.330 0.405 - - 0 - 0.00%
2021-03-29 0 0.370 0.380 0.405 - - 0 0 - 0.370 0.380 0.405 - - 0 - 2.78%
2021-03-26 0 0.360 0.330 0.405 - - 0 0 - 0.360 0.330 0.405 - - 0 - 0.00%
2021-03-25 0 0.360 0.360 0.400 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2021-03-24 0 0.360 0.360 0.425 0.360 0.365 30,000 10,820 0.3607 0.360 0.360 0.425 0.360 0.365 30,000 0.3607 -5.26%
2021-03-23 0 0.380 0.360 0.425 - - 0 0 - 0.380 0.360 0.425 - - 0 - 0.00%
2021-03-22 0 0.380 0.370 0.420 0.380 0.380 20,000 7,600 0.3800 0.380 0.370 0.420 0.380 0.380 20,000 0.3800 0.00%
2021-03-19 0 0.380 0.360 0.410 - - 0 0 - 0.380 0.360 0.410 - - 0 - 0.00%
2021-03-18 0 0.380 0.360 0.410 - - 0 0 - 0.380 0.360 0.410 - - 0 - 0.00%
2021-03-17 0 0.380 0.370 0.415 - - 0 0 - 0.380 0.370 0.415 - - 0 - 0.00%
2021-03-16 0 0.380 0.375 0.410 0.380 0.380 14,000 5,320 0.3800 0.380 0.375 0.410 0.380 0.380 14,000 0.3800 0.00%
2021-03-15 0 0.380 0.380 0.390 0.380 0.450 22,000 8,860 0.4027 0.380 0.380 0.390 0.380 0.450 22,000 0.4027 -3.80%
2021-03-12 0 0.395 0.380 0.415 0.390 0.395 346,000 135,040 0.3903 0.395 0.380 0.415 0.390 0.395 346,000 0.3903 0.00%
2021-03-11 0 0.395 0.370 0.400 - - 0 0 - 0.395 0.370 0.400 - - 0 - -1.25%
2021-03-10 0 0.400 0.375 0.405 - - 0 0 - 0.400 0.375 0.405 - - 0 - -2.44%
2021-03-09 0 0.410 0.380 0.420 0.380 0.415 10,000 3,930 0.3930 0.410 0.380 0.420 0.380 0.415 10,000 0.3930 -2.38%
2021-03-08 0 0.420 0.400 0.455 - - 0 0 - 0.420 0.400 0.455 - - 0 - 0.00%
2021-03-05 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2021-03-04 0 0.420 0.400 0.470 - - 0 0 - 0.420 0.400 0.470 - - 0 - 0.00%
2021-03-03 0 0.420 0.405 0.425 0.395 0.460 390,000 163,360 0.4189 0.420 0.405 0.425 0.395 0.460 390,000 0.4189 6.33%
2021-03-02 0 0.395 0.375 0.400 - - 0 0 - 0.395 0.375 0.400 - - 0 - -1.25%
2021-03-01 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2021-02-26 0 0.400 0.365 0.410 - - 0 0 - 0.400 0.365 0.410 - - 0 - -2.44%
2021-02-25 0 0.410 0.410 0.430 - - 0 0 - 0.410 0.410 0.430 - - 0 - 2.50%
2021-02-24 0 0.400 0.400 0.430 0.390 0.485 108,000 43,520 0.4030 0.400 0.400 0.430 0.390 0.485 108,000 0.4030 -6.98%
2021-02-23 0 0.430 0.395 0.430 0.430 0.430 6,100 2,552 0.4184 0.430 0.395 0.430 0.430 0.430 6,100 0.4184 7.50%
2021-02-22 0 0.400 0.395 0.400 0.400 0.440 486,000 201,200 0.4140 0.400 0.395 0.400 0.400 0.440 486,000 0.4140 0.00%
2021-02-19 0 0.400 0.390 0.415 0.390 0.400 64,000 25,480 0.3981 0.400 0.390 0.415 0.390 0.400 64,000 0.3981 1.27%
2021-02-18 0 0.395 0.380 0.395 - - 20,000 8,000 0.4000 0.395 0.380 0.395 - - 20,000 0.4000 0.00%
2021-02-17 0 0.395 0.385 0.400 0.390 0.395 294,000 116,090 0.3949 0.395 0.385 0.400 0.390 0.395 294,000 0.3949 -1.25%
2021-02-16 0 0.400 0.390 0.440 - - 0 0 - 0.400 0.390 0.440 - - 0 - 0.00%
2021-02-11 0 0.400 0.365 0.405 - - 0 0 - 0.400 0.365 0.405 - - 0 - 0.00%
2021-02-10 0 0.400 0.375 0.405 - - 0 0 - 0.400 0.375 0.405 - - 0 - -1.23%
2021-02-09 0 0.405 0.405 0.460 0.405 0.415 244,000 99,630 0.4083 0.405 0.405 0.460 0.405 0.415 244,000 0.4083 -13.83%
2021-02-08 0 0.470 0.395 0.470 0.475 0.475 2,000 950 0.4750 0.470 0.395 0.470 0.475 0.475 2,000 0.4750 9.30%
2021-02-05 0 0.430 0.390 0.440 0.370 0.430 440,000 174,820 0.3973 0.430 0.390 0.440 0.370 0.430 440,000 0.3973 7.50%
2021-02-04 0 0.400 0.385 0.400 0.390 0.400 8,000 3,160 0.3950 0.400 0.385 0.400 0.390 0.400 8,000 0.3950 -3.61%
2021-02-03 0 0.415 0.400 0.415 0.410 0.415 18,000 7,400 0.4111 0.415 0.400 0.415 0.410 0.415 18,000 0.4111 1.22%
2021-02-02 0 0.410 0.390 0.415 - - 0 0 - 0.410 0.390 0.415 - - 0 - -1.20%
2021-02-01 0 0.415 0.400 0.420 0.410 0.420 60,000 24,620 0.4103 0.415 0.400 0.420 0.410 0.420 60,000 0.4103 3.75%
2021-01-29 0 0.400 0.390 0.400 0.385 0.410 188,000 73,510 0.3910 0.400 0.390 0.400 0.385 0.410 188,000 0.3910 -2.44%
2021-01-28 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2021-01-27 0 0.410 0.400 0.430 - - 0 0 - 0.410 0.400 0.430 - - 0 - 0.00%
2021-01-26 0 0.410 0.400 0.445 0.410 0.410 68,000 27,880 0.4100 0.410 0.400 0.445 0.410 0.410 68,000 0.4100 2.50%
2021-01-25 0 0.400 0.385 0.425 0.400 0.425 22,000 9,040 0.4109 0.400 0.385 0.425 0.400 0.425 22,000 0.4109 -5.88%
2021-01-22 0 0.425 0.370 0.425 - - 0 0 - 0.425 0.370 0.425 - - 0 - 0.00%
2021-01-21 0 0.425 0.410 0.430 0.425 0.430 26,000 11,080 0.4262 0.425 0.410 0.430 0.425 0.430 26,000 0.4262 -2.30%
2021-01-20 0 0.435 0.435 0.450 0.430 0.445 64,000 28,090 0.4389 0.435 0.435 0.450 0.430 0.445 64,000 0.4389 -3.33%
2021-01-19 0 0.450 0.450 0.480 0.430 0.430 6,000 2,580 0.4300 0.450 0.450 0.480 0.430 0.430 6,000 0.4300 -5.26%
2021-01-18 0 0.475 0.435 0.475 0.475 0.485 24,000 11,440 0.4767 0.475 0.435 0.475 0.475 0.485 24,000 0.4767 -2.06%
2021-01-15 0 0.485 0.450 0.485 0.405 0.490 90,000 41,220 0.4580 0.485 0.450 0.485 0.405 0.490 90,000 0.4580 8.99%
2021-01-14 0 0.445 0.425 0.450 0.415 0.450 62,000 26,690 0.4305 0.445 0.425 0.450 0.415 0.450 62,000 0.4305 7.23%
2021-01-13 0 0.415 0.415 0.460 0.410 0.415 42,000 17,390 0.4140 0.415 0.415 0.460 0.410 0.415 42,000 0.4140 0.00%
2021-01-12 0 0.415 0.370 0.410 0.415 0.415 30,000 12,450 0.4150 0.415 0.370 0.410 0.415 0.415 30,000 0.4150 7.79%
2021-01-11 0 0.385 0.375 0.445 0.385 0.425 12,000 4,830 0.4025 0.385 0.375 0.445 0.385 0.425 12,000 0.4025 -8.33%
2021-01-08 0 0.420 0.415 0.420 0.420 0.420 2,000 840 0.4200 0.420 0.415 0.420 0.420 0.420 2,000 0.4200 1.20%
2021-01-07 0 0.415 0.400 0.420 0.400 0.415 28,000 11,530 0.4118 0.415 0.400 0.420 0.400 0.415 28,000 0.4118 2.47%
2021-01-06 0 0.405 0.400 0.425 - - 0 0 - 0.405 0.400 0.425 - - 0 - 0.00%
2021-01-05 0 0.405 0.405 0.425 0.390 0.410 66,000 26,470 0.4011 0.405 0.405 0.425 0.390 0.410 66,000 0.4011 -1.22%
2021-01-04 0 0.410 0.410 0.425 0.410 0.410 8,000 3,280 0.4100 0.410 0.410 0.425 0.410 0.410 8,000 0.4100 -3.53%
2020-12-31 0 0.425 0.400 0.450 0.425 0.425 2,000 850 0.4250 0.425 0.400 0.450 0.425 0.425 2,000 0.4250 1.19%
2020-12-30 0 0.420 0.370 0.445 - - 0 0 - 0.420 0.370 0.445 - - 0 - 0.00%
2020-12-29 0 0.420 0.420 0.440 0.405 0.415 4,000 1,640 0.4100 0.420 0.420 0.440 0.405 0.415 4,000 0.4100 -4.55%
2020-12-28 0 0.440 0.420 0.445 - - 0 0 - 0.440 0.420 0.445 - - 0 - -1.12%
2020-12-24 0 0.445 0.425 0.445 - - 0 0 - 0.445 0.425 0.445 - - 0 - -2.20%
2020-12-23 0 0.455 0.430 0.460 0.425 0.460 184,000 79,850 0.4340 0.455 0.430 0.460 0.425 0.460 184,000 0.4340 -3.19%
2020-12-22 0 0.470 0.445 0.480 - - 0 0 - 0.470 0.445 0.480 - - 0 - 0.00%
2020-12-21 0 0.470 0.440 0.470 0.420 0.470 62,000 28,670 0.4624 0.470 0.440 0.470 0.420 0.470 62,000 0.4624 3.30%
2020-12-18 0 0.455 0.455 0.475 0.450 0.540 336,000 154,000 0.4583 0.455 0.455 0.475 0.450 0.540 336,000 0.4583 -12.50%
2020-12-17 0 0.520 0.510 0.520 0.460 0.530 348,000 179,650 0.5162 0.520 0.510 0.520 0.460 0.530 348,000 0.5162 4.00%
2020-12-16 0 0.500 0.495 0.540 0.500 0.570 30,000 15,700 0.5233 0.500 0.495 0.540 0.500 0.570 30,000 0.5233 -3.85%
2020-12-15 0 0.520 0.490 0.520 0.500 0.550 204,000 107,600 0.5275 0.520 0.490 0.520 0.500 0.550 204,000 0.5275 6.12%
2020-12-14 0 0.490 0.490 0.540 0.490 0.550 282,000 149,400 0.5298 0.490 0.490 0.540 0.490 0.550 282,000 0.5298 -2.00%
2020-12-11 0 0.500 0.520 0.540 0.440 0.550 218,000 102,140 0.4685 0.500 0.520 0.540 0.440 0.550 218,000 0.4685 13.64%
2020-12-10 0 0.440 0.420 0.480 0.440 0.500 102,000 47,700 0.4676 0.440 0.420 0.480 0.440 0.500 102,000 0.4676 -10.20%
2020-12-09 0 0.490 0.470 0.490 0.460 0.550 1,022,000 514,350 0.5033 0.490 0.470 0.490 0.460 0.550 1,022,000 0.5033 -3.92%
2020-12-08 0 0.510 0.500 0.520 0.500 0.570 772,000 401,700 0.5203 0.510 0.500 0.520 0.500 0.570 772,000 0.5203 -7.27%
2020-12-07 0 0.550 0.500 0.550 0.410 0.570 1,780,000 848,410 0.4766 0.550 0.500 0.550 0.410 0.570 1,780,000 0.4766 34.15%
2020-12-04 0 0.410 0.380 0.410 0.370 0.410 44,000 17,840 0.4055 0.410 0.380 0.410 0.370 0.410 44,000 0.4055 13.89%
2020-12-03 0 0.360 0.310 0.410 0.360 0.360 20,000 7,200 0.3600 0.360 0.310 0.410 0.360 0.360 20,000 0.3600 0.00%
2020-12-02 0 0.360 0.330 0.410 - - 0 0 - 0.360 0.330 0.410 - - 0 - 0.00%
2020-12-01 0 0.360 0.310 0.410 - - 0 0 - 0.360 0.310 0.410 - - 0 - 0.00%
2020-11-30 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - 0.00%
2020-11-27 0 0.360 0.335 0.400 0.360 0.360 64,000 23,040 0.3600 0.360 0.335 0.400 0.360 0.360 64,000 0.3600 1.41%
2020-11-26 0 0.355 0.335 0.380 0.320 0.355 62,000 20,550 0.3315 0.355 0.335 0.380 0.320 0.355 62,000 0.3315 5.97%
2020-11-25 0 0.335 0.335 0.435 - - 0 0 - 0.335 0.335 0.435 - - 0 - 1.52%
2020-11-24 0 0.330 0.330 0.395 0.330 0.330 2,000 660 0.3300 0.330 0.330 0.395 0.330 0.330 2,000 0.3300 -7.04%
2020-11-23 0 0.355 0.335 0.395 - - 0 0 - 0.355 0.335 0.395 - - 0 - 0.00%
2020-11-20 0 0.355 0.355 0.400 0.355 0.370 4,000 1,450 0.3625 0.355 0.355 0.400 0.355 0.370 4,000 0.3625 -11.25%
2020-11-19 0 0.400 0.340 0.400 0.360 0.410 92,000 33,740 0.3667 0.400 0.340 0.400 0.360 0.410 92,000 0.3667 11.11%
2020-11-18 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2020-11-17 0 0.360 0.330 0.400 0.360 0.360 128,000 45,790 0.3577 0.360 0.330 0.400 0.360 0.360 128,000 0.3577 2.86%
2020-11-16 0 0.350 0.330 0.380 0.340 0.350 148,000 51,690 0.3493 0.350 0.330 0.380 0.340 0.350 148,000 0.3493 9.38%
2020-11-13 0 0.320 0.310 0.345 0.320 0.355 158,000 53,200 0.3367 0.320 0.310 0.345 0.320 0.355 158,000 0.3367 -8.57%
2020-11-12 0 0.350 0.350 0.370 0.320 0.350 220,000 74,670 0.3394 0.350 0.350 0.370 0.320 0.350 220,000 0.3394 -10.26%
2020-11-11 0 0.390 0.360 0.395 0.355 0.400 64,000 22,820 0.3566 0.390 0.360 0.395 0.355 0.400 64,000 0.3566 2.63%
2020-11-10 0 0.380 0.345 0.400 - - 0 0 - 0.380 0.345 0.400 - - 0 - 0.00%
2020-11-09 0 0.380 0.340 0.395 - - 0 0 - 0.380 0.340 0.395 - - 0 - 0.00%
2020-11-06 0 0.380 0.330 0.430 - - 0 0 - 0.380 0.330 0.430 - - 0 - 0.00%
2020-11-05 0 0.380 0.330 0.430 - - 0 0 - 0.380 0.330 0.430 - - 0 - 0.00%
2020-11-04 0 0.380 0.370 0.380 0.370 0.380 22,000 8,160 0.3709 0.380 0.370 0.380 0.370 0.380 22,000 0.3709 0.00%
2020-11-03 0 0.380 0.340 0.390 - - 0 0 - 0.380 0.340 0.390 - - 0 - 0.00%
2020-11-02 0 0.380 0.380 0.390 0.355 0.380 56,000 20,570 0.3673 0.380 0.380 0.390 0.355 0.380 56,000 0.3673 11.76%
2020-10-30 0 0.340 0.300 0.340 0.320 0.340 32,000 10,610 0.3316 0.340 0.300 0.340 0.320 0.340 32,000 0.3316 -6.85%
2020-10-29 0 0.365 0.360 0.385 0.355 0.410 68,000 24,140 0.3550 0.365 0.360 0.385 0.355 0.410 68,000 0.3550 0.00%
2020-10-28 0 0.365 0.360 0.390 0.340 0.370 466,000 167,730 0.3599 0.365 0.360 0.390 0.340 0.370 466,000 0.3599 -6.41%
2020-10-27 0 0.390 0.370 0.400 0.355 0.390 120,000 45,880 0.3823 0.390 0.370 0.400 0.355 0.390 120,000 0.3823 0.00%
2020-10-23 0 0.390 0.360 0.440 - - 0 0 - 0.390 0.360 0.440 - - 0 - 0.00%
2020-10-22 0 0.390 0.360 0.440 - - 0 0 - 0.390 0.360 0.440 - - 0 - 0.00%
2020-10-21 0 0.390 0.360 0.440 - - 0 0 - 0.390 0.360 0.440 - - 0 - 0.00%
2020-10-20 0 0.390 0.360 0.435 - - 0 0 - 0.390 0.360 0.435 - - 0 - 0.00%
2020-10-19 0 0.390 0.360 0.440 - - 0 0 - 0.390 0.360 0.440 - - 0 - 0.00%
2020-10-16 0 0.390 0.360 0.395 0.390 0.390 42,000 16,380 0.3900 0.390 0.360 0.395 0.390 0.390 42,000 0.3900 -1.27%
2020-10-15 0 0.395 0.365 0.440 - - 0 0 - 0.395 0.365 0.440 - - 0 - 0.00%
2020-10-14 0 0.395 0.390 0.415 0.390 0.395 162,000 63,780 0.3937 0.395 0.390 0.415 0.390 0.395 162,000 0.3937 1.28%
2020-10-12 0 0.390 0.365 0.435 - - 0 0 - 0.390 0.365 0.435 - - 0 - 0.00%
2020-10-09 0 0.390 0.365 0.435 - - 0 0 - 0.390 0.365 0.435 - - 0 - 0.00%
2020-10-08 0 0.390 0.365 0.430 - - 0 0 - 0.390 0.365 0.430 - - 0 - 0.00%
2020-10-07 0 0.390 0.370 0.425 - - 0 0 - 0.390 0.370 0.425 - - 0 - 0.00%
2020-10-06 0 0.390 0.385 0.425 - - 0 0 - 0.390 0.385 0.425 - - 0 - 0.00%
2020-10-05 0 0.390 0.390 0.440 0.360 0.390 74,000 27,490 0.3715 0.390 0.390 0.440 0.360 0.390 74,000 0.3715 4.00%
2020-09-30 0 0.375 0.370 0.430 0.365 0.375 8,000 2,980 0.3725 0.375 0.370 0.430 0.365 0.375 8,000 0.3725 -6.25%
2020-09-29 0 0.400 0.400 0.410 0.380 0.400 76,000 30,360 0.3995 0.400 0.400 0.410 0.380 0.400 76,000 0.3995 0.00%
2020-09-28 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2020-09-25 0 0.400 0.315 0.440 - - 0 0 - 0.400 0.315 0.440 - - 0 - 0.00%
2020-09-24 0 0.400 0.315 0.440 - - 0 0 - 0.400 0.315 0.440 - - 0 - 0.00%
2020-09-23 0 0.400 0.325 0.445 - - 0 0 - 0.400 0.325 0.445 - - 0 - 0.00%
2020-09-22 0 0.400 0.335 0.440 - - 0 0 - 0.400 0.335 0.440 - - 0 - 0.00%
2020-09-21 0 0.400 0.330 0.430 - - 0 0 - 0.400 0.330 0.430 - - 0 - 0.00%
2020-09-18 0 0.400 0.310 0.425 - - 140,000 56,000 0.4000 0.400 0.310 0.425 - - 140,000 0.4000 0.00%
2020-09-17 0 0.400 0.330 0.400 0.350 0.400 110,000 42,110 0.3828 0.400 0.330 0.400 0.350 0.400 110,000 0.3828 8.11%
2020-09-16 0 0.370 0.300 0.395 - - 0 0 - 0.370 0.300 0.395 - - 0 - 0.00%
2020-09-15 0 0.370 0.320 0.400 - - 0 0 - 0.370 0.320 0.400 - - 0 - 0.00%
2020-09-14 0 0.370 0.300 0.400 0.370 0.370 4,000 1,480 0.3700 0.370 0.300 0.400 0.370 0.370 4,000 0.3700 -1.33%
2020-09-11 0 0.375 0.370 0.405 - - 0 0 - 0.375 0.370 0.405 - - 0 - 0.00%
2020-09-10 0 0.375 0.375 0.385 - - 0 0 - 0.375 0.375 0.385 - - 0 - 0.00%
2020-09-09 0 0.375 0.355 0.375 0.375 0.375 2,000 750 0.3750 0.375 0.355 0.375 0.375 0.375 2,000 0.3750 -6.25%
2020-09-08 0 0.400 0.355 0.410 0.395 0.400 104,000 41,590 0.3999 0.400 0.355 0.410 0.395 0.400 104,000 0.3999 3.90%
2020-09-07 0 0.385 0.350 0.410 - - 0 0 - 0.385 0.350 0.410 - - 0 - 0.00%
2020-09-04 0 0.385 0.300 0.425 - - 0 0 - 0.385 0.300 0.425 - - 0 - 0.00%
2020-09-03 0 0.385 0.310 0.425 0.385 0.390 66,000 25,420 0.3852 0.385 0.310 0.425 0.385 0.390 66,000 0.3852 -2.53%
2020-09-02 0 0.395 0.385 0.425 - - 0 0 - 0.395 0.385 0.425 - - 0 - 0.00%
2020-09-01 0 0.395 0.385 0.425 - - 0 0 - 0.395 0.385 0.425 - - 0 - 0.00%
2020-08-31 0 0.395 0.385 0.400 0.385 0.435 80,000 31,780 0.3973 0.395 0.385 0.400 0.385 0.435 80,000 0.3973 -1.25%
2020-08-28 0 0.400 0.390 0.430 - - 100,000 40,000 0.4000 0.400 0.390 0.430 - - 100,000 0.4000 0.00%
2020-08-27 0 0.400 0.395 0.425 - - 0 0 - 0.400 0.395 0.425 - - 0 - 0.00%
2020-08-26 0 0.400 0.390 0.425 - - 0 0 - 0.400 0.390 0.425 - - 0 - 0.00%
2020-08-25 0 0.400 0.390 0.420 0.400 0.405 16,000 6,410 0.4006 0.400 0.390 0.420 0.400 0.405 16,000 0.4006 -6.98%
2020-08-24 0 0.430 0.400 0.430 0.400 0.455 24,000 9,770 0.4071 0.430 0.400 0.430 0.400 0.455 24,000 0.4071 4.88%
2020-08-21 0 0.410 0.390 0.500 - - 0 0 - 0.410 0.390 0.500 - - 0 - 0.00%
2020-08-20 0 0.410 0.390 0.455 - - 0 0 - 0.410 0.390 0.455 - - 0 - 0.00%
2020-08-19 0 0.410 0.410 0.440 - - 0 0 - 0.410 0.410 0.440 - - 0 - 0.00%
2020-08-18 0 0.410 0.390 0.430 - - 0 0 - 0.410 0.390 0.430 - - 0 - 0.00%
2020-08-17 0 0.410 0.410 0.455 - - 0 0 - 0.410 0.410 0.455 - - 0 - 2.50%
2020-08-14 0 0.400 0.390 0.440 0.400 0.400 30,000 12,000 0.4000 0.400 0.390 0.440 0.400 0.400 30,000 0.4000 1.27%
2020-08-13 0 0.395 0.390 0.450 0.395 0.400 40,000 15,840 0.3960 0.395 0.390 0.450 0.395 0.400 40,000 0.3960 -1.25%
2020-08-12 0 0.400 0.390 0.430 0.400 0.400 84,000 33,600 0.4000 0.400 0.390 0.430 0.400 0.400 84,000 0.4000 0.00%
2020-08-11 0 0.400 0.385 0.400 0.385 0.400 88,000 34,660 0.3939 0.400 0.385 0.400 0.385 0.400 88,000 0.3939 2.56%
2020-08-10 0 0.390 0.385 0.415 - - 0 0 - 0.390 0.385 0.415 - - 0 - 0.00%
2020-08-07 0 0.390 0.385 0.415 0.390 0.390 60,000 23,400 0.3900 0.390 0.385 0.415 0.390 0.390 60,000 0.3900 0.00%
2020-08-06 0 0.390 0.390 0.420 - - 0 0 - 0.390 0.390 0.420 - - 0 - 0.00%
2020-08-05 0 0.390 0.390 0.420 0.385 0.385 12,000 4,720 0.3933 0.390 0.390 0.420 0.385 0.385 12,000 0.3933 -2.50%
2020-08-04 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - -1.23%
2020-08-03 0 0.405 0.390 0.405 0.410 0.410 2,000 820 0.4100 0.405 0.390 0.405 0.410 0.410 2,000 0.4100 3.85%
2020-07-31 0 0.390 0.385 0.420 0.385 0.420 98,000 40,680 0.4151 0.390 0.385 0.420 0.385 0.420 98,000 0.4151 -7.14%
2020-07-30 0 0.420 0.390 0.420 0.435 0.435 8,000 3,480 0.4350 0.420 0.390 0.420 0.435 0.435 8,000 0.4350 -2.33%
2020-07-29 0 0.430 0.380 0.430 0.440 0.440 2,000 880 0.4400 0.430 0.380 0.430 0.440 0.440 2,000 0.4400 7.50%
2020-07-28 0 0.400 0.400 0.480 0.400 0.420 38,000 15,560 0.4095 0.400 0.400 0.480 0.400 0.420 38,000 0.4095 -4.76%
2020-07-27 0 0.420 0.400 0.470 - - 0 0 - 0.420 0.400 0.470 - - 0 - 0.00%
2020-07-24 0 0.420 0.390 0.430 - - 0 0 - 0.420 0.390 0.430 - - 0 - 0.00%
2020-07-23 0 0.420 0.385 0.425 - - 0 0 - 0.420 0.385 0.425 - - 0 - 0.00%
2020-07-22 0 0.420 0.395 0.420 - - 0 0 - 0.420 0.395 0.420 - - 0 - -2.33%
2020-07-21 0 0.430 0.395 0.430 0.430 0.430 2,000 860 0.4300 0.430 0.395 0.430 0.430 0.430 2,000 0.4300 2.38%
2020-07-20 0 0.420 0.385 0.420 0.410 0.420 54,000 22,410 0.4150 0.420 0.385 0.420 0.410 0.420 54,000 0.4150 2.44%
2020-07-17 0 0.410 0.390 0.415 0.410 0.410 34,000 14,090 0.4144 0.410 0.390 0.415 0.410 0.410 34,000 0.4144 -1.20%
2020-07-16 0 0.415 0.390 0.420 0.415 0.420 24,000 10,060 0.4192 0.415 0.390 0.420 0.415 0.420 24,000 0.4192 1.22%
2020-07-15 0 0.410 0.390 0.435 - - 0 0 - 0.410 0.390 0.435 - - 0 - 0.00%
2020-07-14 0 0.410 0.385 0.410 - - 0 0 - 0.410 0.385 0.410 - - 0 - 0.00%
2020-07-13 0 0.410 0.390 0.410 0.380 0.420 56,000 21,480 0.3836 0.410 0.390 0.410 0.380 0.420 56,000 0.3836 5.13%
2020-07-10 0 0.390 0.390 0.410 0.370 0.390 10,000 3,800 0.3800 0.390 0.390 0.410 0.370 0.390 10,000 0.3800 -8.24%
2020-07-09 0 0.425 0.390 0.425 - - 0 0 - 0.425 0.390 0.425 - - 0 - 0.00%
2020-07-08 0 0.425 0.390 0.430 0.425 0.425 6,000 2,550 0.4250 0.425 0.390 0.430 0.425 0.425 6,000 0.4250 7.59%
2020-07-07 0 0.395 0.395 0.450 0.390 0.450 122,000 49,470 0.4055 0.395 0.395 0.450 0.390 0.450 122,000 0.4055 0.00%
2020-07-06 0 0.395 0.375 0.400 0.395 0.400 20,000 7,980 0.3990 0.395 0.375 0.400 0.395 0.400 20,000 0.3990 3.95%
2020-07-03 0 0.380 0.380 0.410 0.380 0.400 76,000 29,770 0.3917 0.380 0.380 0.410 0.380 0.400 76,000 0.3917 -5.00%
2020-07-02 0 0.400 0.385 0.405 0.370 0.410 390,000 152,040 0.3898 0.400 0.385 0.405 0.370 0.410 390,000 0.3898 -2.44%
2020-06-30 0 0.410 0.400 0.410 0.410 0.410 80,000 32,800 0.4100 0.410 0.400 0.410 0.410 0.410 80,000 0.4100 0.00%
2020-06-29 0 0.410 0.395 0.410 0.375 0.410 150,000 59,190 0.3946 0.410 0.395 0.410 0.375 0.410 150,000 0.3946 -3.53%
2020-06-26 0 0.425 0.405 0.425 0.405 0.425 48,000 19,630 0.4090 0.425 0.405 0.425 0.405 0.425 48,000 0.4090 3.66%
2020-06-24 0 0.410 0.410 0.420 0.410 0.410 90,000 36,900 0.4100 0.410 0.410 0.420 0.410 0.410 90,000 0.4100 0.00%
2020-06-23 0 0.410 0.405 0.415 0.410 0.430 72,000 29,980 0.4164 0.410 0.405 0.415 0.410 0.430 72,000 0.4164 1.23%
2020-06-22 0 0.405 0.405 0.415 0.405 0.410 44,000 18,020 0.4095 0.405 0.405 0.415 0.405 0.410 44,000 0.4095 -3.57%
2020-06-19 0 0.420 0.410 0.420 0.410 0.430 104,000 42,700 0.4106 0.420 0.410 0.420 0.410 0.430 104,000 0.4106 1.20%
2020-06-18 0 0.415 0.405 0.415 0.415 0.435 26,000 10,860 0.4177 0.415 0.405 0.415 0.415 0.435 26,000 0.4177 0.00%
2020-06-17 0 0.415 0.415 0.430 0.415 0.460 254,000 110,100 0.4335 0.415 0.415 0.430 0.415 0.460 254,000 0.4335 3.75%
2020-06-16 0 0.400 0.400 0.415 0.400 0.410 150,000 60,120 0.4008 0.400 0.400 0.415 0.400 0.410 150,000 0.4008 -12.09%
2020-06-15 0 0.455 0.390 0.455 0.445 0.460 6,000 2,710 0.4517 0.455 0.390 0.455 0.445 0.460 6,000 0.4517 8.33%
2020-06-12 0 0.420 0.400 0.440 0.420 0.420 14,000 5,880 0.4200 0.420 0.400 0.440 0.420 0.420 14,000 0.4200 0.00%
2020-06-11 0 0.420 0.405 0.420 0.410 0.420 10,000 4,180 0.4180 0.420 0.405 0.420 0.410 0.420 10,000 0.4180 -1.18%
2020-06-10 0 0.425 0.410 0.430 0.420 0.435 46,000 19,610 0.4263 0.425 0.410 0.430 0.420 0.435 46,000 0.4263 -3.41%
2020-06-09 0 0.440 0.410 0.440 0.400 0.440 534,000 218,980 0.4101 0.440 0.410 0.440 0.400 0.440 534,000 0.4101 -2.22%
2020-06-08 0 0.450 0.420 0.470 0.430 0.450 14,000 6,060 0.4329 0.450 0.420 0.470 0.430 0.450 14,000 0.4329 7.14%
2020-06-05 0 0.420 0.410 0.420 0.405 0.430 324,000 133,860 0.4131 0.420 0.410 0.420 0.405 0.430 324,000 0.4131 -4.55%
2020-06-04 0 0.440 0.440 0.510 0.440 0.440 12,000 5,400 0.4500 0.440 0.440 0.510 0.440 0.440 12,000 0.4500 -5.38%
2020-06-03 0 0.465 0.460 0.510 0.460 0.460 22,000 10,120 0.4600 0.465 0.460 0.510 0.460 0.460 22,000 0.4600 -10.58%
2020-06-02 0 0.520 0.440 0.520 0.520 0.520 34,000 17,680 0.5200 0.520 0.440 0.520 0.520 0.520 34,000 0.5200 -3.70%
2020-06-01 0 0.540 0.430 0.520 0.445 0.540 22,000 9,980 0.4536 0.540 0.430 0.520 0.445 0.540 22,000 0.4536 21.35%
2020-05-29 0 0.445 0.420 0.450 0.445 0.445 10,000 4,450 0.4450 0.445 0.420 0.450 0.445 0.445 10,000 0.4450 0.00%
2020-05-28 0 0.445 0.430 0.450 - - 0 0 - 0.445 0.430 0.450 - - 0 - 0.00%
2020-05-27 0 0.445 0.430 0.450 0.435 0.445 38,000 16,810 0.4424 0.445 0.430 0.450 0.435 0.445 38,000 0.4424 2.30%
2020-05-26 0 0.435 0.400 0.445 - - 0 0 - 0.435 0.400 0.445 - - 0 - 0.00%
2020-05-25 0 0.435 0.400 0.445 - - 0 0 - 0.435 0.400 0.445 - - 0 - 0.00%
2020-05-22 0 0.435 0.420 0.435 0.435 0.435 4,000 1,740 0.4350 0.435 0.420 0.435 0.435 0.435 4,000 0.4350 -3.33%
2020-05-21 0 0.450 0.450 0.500 0.430 0.430 2,000 860 0.4300 0.450 0.450 0.500 0.430 0.430 2,000 0.4300 -6.25%
2020-05-20 0 0.480 0.430 0.490 - - 0 0 - 0.480 0.430 0.490 - - 0 - 0.00%
2020-05-19 0 0.480 0.455 0.480 0.480 0.510 18,000 8,700 0.4833 0.480 0.455 0.480 0.480 0.510 18,000 0.4833 2.13%
2020-05-18 0 0.470 0.400 0.510 0.470 0.470 2,000 940 0.4700 0.470 0.400 0.510 0.470 0.470 2,000 0.4700 0.00%
2020-05-15 0 0.470 0.440 0.470 0.470 0.470 16,000 7,520 0.4700 0.470 0.440 0.470 0.470 0.470 16,000 0.4700 0.00%
2020-05-14 0 0.470 0.415 0.520 - - 0 0 - 0.470 0.415 0.520 - - 0 - 0.00%
2020-05-13 0 0.470 0.470 0.500 0.470 0.470 14,000 6,580 0.4700 0.470 0.470 0.500 0.470 0.470 14,000 0.4700 1.08%
2020-05-12 0 0.465 0.440 0.470 0.445 0.520 90,000 42,780 0.4753 0.465 0.440 0.470 0.445 0.520 90,000 0.4753 8.14%
2020-05-11 0 0.430 0.440 0.520 0.420 0.420 156,000 65,520 0.4200 0.430 0.440 0.520 0.420 0.420 156,000 0.4200 -8.51%
2020-05-08 0 0.470 0.440 0.470 0.450 0.475 44,000 20,150 0.4580 0.470 0.440 0.470 0.450 0.475 44,000 0.4580 8.05%
2020-05-07 0 0.435 0.430 0.475 - - 0 0 - 0.435 0.430 0.475 - - 0 - 0.00%
2020-05-06 0 0.435 0.430 0.470 - - 0 0 - 0.435 0.430 0.470 - - 0 - 0.00%
2020-05-05 0 0.435 0.435 0.455 0.430 0.455 29,900 12,958 0.4334 0.435 0.435 0.455 0.430 0.455 29,900 0.4334 -5.43%
2020-05-04 0 0.460 0.420 0.480 0.460 0.460 12,000 5,520 0.4600 0.460 0.420 0.480 0.460 0.460 12,000 0.4600 0.00%
2020-04-29 0 0.460 0.450 0.470 0.450 0.460 6,000 2,750 0.4583 0.460 0.450 0.470 0.450 0.460 6,000 0.4583 2.22%
2020-04-28 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2020-04-27 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2020-04-24 0 0.450 0.415 0.480 - - 0 0 - 0.450 0.415 0.480 - - 0 - 0.00%
2020-04-23 0 0.450 0.415 0.465 0.405 0.480 294,000 130,050 0.4423 0.450 0.415 0.465 0.405 0.480 294,000 0.4423 5.88%
2020-04-22 0 0.425 0.420 0.425 0.425 0.425 146,000 62,050 0.4250 0.425 0.420 0.425 0.425 0.425 146,000 0.4250 0.00%
2020-04-21 0 0.425 0.425 0.445 - - 0 0 - 0.425 0.425 0.445 - - 0 - 2.41%
2020-04-20 0 0.415 0.415 0.460 0.415 0.435 94,000 40,400 0.4298 0.415 0.415 0.460 0.415 0.435 94,000 0.4298 -7.78%
2020-04-17 0 0.450 0.430 0.450 0.450 0.450 134,000 60,300 0.4500 0.450 0.430 0.450 0.450 0.450 134,000 0.4500 -2.17%
2020-04-16 0 0.460 0.440 0.465 - - 0 0 - 0.460 0.440 0.465 - - 0 - 0.00%
2020-04-15 0 0.460 0.430 0.475 0.460 0.460 4,000 1,840 0.4600 0.460 0.430 0.475 0.460 0.460 4,000 0.4600 3.37%
2020-04-14 0 0.445 0.430 0.445 0.445 0.445 200,000 89,000 0.4450 0.445 0.430 0.445 0.445 0.445 200,000 0.4450 0.00%
2020-04-09 0 0.445 0.445 0.520 0.440 0.460 110,000 49,990 0.4545 0.445 0.445 0.520 0.440 0.460 110,000 0.4545 -3.26%
2020-04-08 0 0.460 0.440 0.460 0.460 0.460 10,000 4,600 0.4600 0.460 0.440 0.460 0.460 0.460 10,000 0.4600 0.00%
2020-04-07 0 0.460 0.430 0.470 - - 0 0 - 0.460 0.430 0.470 - - 0 - 0.00%
2020-04-06 0 0.460 0.430 0.470 0.430 0.460 8,000 3,560 0.4450 0.460 0.430 0.470 0.430 0.460 8,000 0.4450 0.00%
2020-04-03 0 0.460 0.435 0.460 0.465 0.465 24,000 11,160 0.4650 0.460 0.435 0.460 0.465 0.465 24,000 0.4650 2.22%
2020-04-02 0 0.450 0.425 0.465 0.405 0.450 150,000 63,310 0.4221 0.450 0.425 0.465 0.405 0.450 150,000 0.4221 -4.26%
2020-04-01 0 0.470 0.430 0.510 - - 0 0 - 0.470 0.430 0.510 - - 0 - 0.00%
2020-03-31 0 0.470 0.430 0.495 - - 240,000 116,400 0.4850 0.470 0.430 0.495 - - 240,000 0.4850 0.00%
2020-03-30 0 0.470 0.435 0.490 0.465 0.470 54,000 25,190 0.4665 0.470 0.435 0.490 0.465 0.470 54,000 0.4665 0.00%
2020-03-27 0 0.470 0.445 0.470 0.425 0.480 236,000 110,910 0.4700 0.470 0.445 0.470 0.425 0.480 236,000 0.4700 3.30%
2020-03-26 0 0.455 0.425 0.470 0.400 0.470 386,000 164,380 0.4259 0.455 0.425 0.470 0.400 0.470 386,000 0.4259 -7.14%
2020-03-25 0 0.490 0.380 0.490 - - 0 0 - 0.490 0.380 0.490 - - 0 - -1.01%
2020-03-24 0 0.495 0.455 0.500 0.495 0.520 124,000 62,000 0.5000 0.495 0.455 0.500 0.495 0.520 124,000 0.5000 10.00%
2020-03-23 0 0.450 0.450 0.485 0.430 0.430 88,000 37,840 0.4300 0.450 0.450 0.485 0.430 0.430 88,000 0.4300 -10.00%
2020-03-20 0 0.500 0.430 0.500 0.500 0.500 2,000 1,000 0.5000 0.500 0.430 0.500 0.500 0.500 2,000 0.5000 6.38%
2020-03-19 0 0.470 0.420 0.475 0.465 0.470 18,000 8,450 0.4694 0.470 0.420 0.475 0.465 0.470 18,000 0.4694 -1.05%
2020-03-18 0 0.475 0.435 0.475 0.430 0.475 20,000 8,810 0.4405 0.475 0.435 0.475 0.430 0.475 20,000 0.4405 4.40%
2020-03-17 0 0.455 0.455 0.485 0.440 0.470 226,000 103,730 0.4590 0.455 0.455 0.485 0.440 0.470 226,000 0.4590 -8.08%
2020-03-16 0 0.495 0.450 0.540 0.450 0.540 298,000 138,780 0.4657 0.495 0.450 0.540 0.450 0.540 298,000 0.4657 -2.94%
2020-03-13 0 0.510 0.460 0.520 0.510 0.510 20,000 10,200 0.5100 0.510 0.460 0.520 0.510 0.510 20,000 0.5100 0.00%
2020-03-12 0 0.510 0.510 0.540 0.490 0.530 202,000 101,900 0.5045 0.510 0.510 0.540 0.490 0.530 202,000 0.5045 -10.53%
2020-03-11 0 0.570 0.530 0.590 0.530 0.570 30,000 16,860 0.5620 0.570 0.530 0.590 0.530 0.570 30,000 0.5620 7.55%
2020-03-10 0 0.530 0.520 0.570 - - 0 0 - 0.530 0.520 0.570 - - 0 - 0.00%
2020-03-09 0 0.530 0.520 0.570 0.520 0.580 58,000 30,940 0.5334 0.530 0.520 0.570 0.520 0.580 58,000 0.5334 -13.11%
2020-03-06 0 0.610 0.540 0.610 0.610 0.640 98,000 62,340 0.6361 0.610 0.540 0.610 0.610 0.640 98,000 0.6361 5.17%
2020-03-05 0 0.580 0.520 0.580 0.520 0.580 106,000 60,280 0.5687 0.580 0.520 0.580 0.520 0.580 106,000 0.5687 11.54%
2020-03-04 0 0.520 0.520 0.600 0.520 0.620 210,000 118,020 0.5620 0.520 0.520 0.600 0.520 0.620 210,000 0.5620 0.00%
2020-03-03 0 0.520 0.520 0.630 0.520 0.550 86,000 44,840 0.5214 0.520 0.520 0.630 0.520 0.550 86,000 0.5214 -7.14%
2020-03-02 0 0.560 0.550 0.650 0.560 0.580 8,000 4,580 0.5725 0.560 0.550 0.650 0.560 0.580 8,000 0.5725 -13.85%
2020-02-28 0 0.650 0.540 0.650 - - 0 0 - 0.650 0.540 0.650 - - 0 - -1.52%
2020-02-27 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - -1.49%
2020-02-26 0 0.670 0.600 0.670 0.680 0.700 26,000 17,400 0.6692 0.670 0.600 0.670 0.680 0.700 26,000 0.6692 1.52%
2020-02-25 0 0.660 0.600 0.660 0.610 0.690 176,000 112,700 0.6403 0.660 0.600 0.660 0.610 0.690 176,000 0.6403 6.45%
2020-02-24 0 0.620 0.550 0.620 0.530 0.640 612,000 366,540 0.5989 0.620 0.550 0.620 0.530 0.640 612,000 0.5989 19.23%
2020-02-21 0 0.520 0.510 0.540 0.520 0.550 24,000 12,540 0.5225 0.520 0.510 0.540 0.520 0.550 24,000 0.5225 -1.89%
2020-02-20 0 0.530 0.490 0.560 0.490 0.530 194,000 100,400 0.5175 0.530 0.490 0.560 0.490 0.530 194,000 0.5175 6.00%
2020-02-19 0 0.500 0.495 0.550 0.500 0.550 116,000 58,420 0.5036 0.500 0.495 0.550 0.500 0.550 116,000 0.5036 -9.09%
2020-02-18 0 0.550 0.550 0.590 0.540 0.610 78,000 44,420 0.5695 0.550 0.550 0.590 0.540 0.610 78,000 0.5695 10.00%
2020-02-17 0 0.500 0.490 0.530 0.500 0.570 76,000 41,160 0.5416 0.500 0.490 0.530 0.500 0.570 76,000 0.5416 -1.96%
2020-02-14 0 0.510 0.510 0.600 0.495 0.510 4,000 2,010 0.5025 0.510 0.510 0.600 0.495 0.510 4,000 0.5025 -5.56%
2020-02-13 0 0.540 0.500 0.530 0.470 0.600 500,000 265,420 0.5308 0.540 0.500 0.530 0.470 0.600 500,000 0.5308 5.88%
2020-02-12 0 0.510 0.490 0.540 - - 0 0 - 0.510 0.490 0.540 - - 0 - 0.00%
2020-02-11 0 0.510 0.480 0.540 0.510 0.510 22,000 11,220 0.5100 0.510 0.480 0.540 0.510 0.510 22,000 0.5100 0.00%
2020-02-10 0 0.510 0.500 0.530 0.485 0.500 150,000 74,140 0.4943 0.510 0.500 0.530 0.485 0.500 150,000 0.4943 8.51%
2020-02-07 0 0.470 0.470 0.540 0.470 0.470 12,000 5,640 0.4700 0.470 0.470 0.540 0.470 0.470 12,000 0.4700 -2.08%
2020-02-06 0 0.480 0.480 0.540 0.460 0.465 48,000 22,110 0.4606 0.480 0.480 0.540 0.460 0.465 48,000 0.4606 -9.43%
2020-02-05 0 0.530 0.470 0.540 0.520 0.530 88,000 46,520 0.5286 0.530 0.470 0.540 0.520 0.530 88,000 0.5286 13.98%
2020-02-04 0 0.465 0.465 0.530 0.460 0.460 76,000 34,960 0.4600 0.465 0.465 0.530 0.460 0.460 76,000 0.4600 -8.82%
2020-02-03 0 0.510 0.455 0.560 0.455 0.510 304,000 145,370 0.4782 0.510 0.455 0.560 0.455 0.510 304,000 0.4782 2.00%
2020-01-31 0 0.500 0.460 0.520 - - 0 0 - 0.500 0.460 0.520 - - 0 - 0.00%
2020-01-30 0 0.500 0.455 0.560 0.490 0.500 120,000 59,940 0.4995 0.500 0.455 0.560 0.490 0.500 120,000 0.4995 0.00%
2020-01-29 0 0.500 0.450 0.560 - - 0 0 - 0.500 0.450 0.560 - - 0 - 0.00%
2020-01-24 0 0.500 0.460 0.570 - - 0 0 - 0.500 0.460 0.570 - - 0 - 0.00%
2020-01-23 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2020-01-22 0 0.500 0.495 0.540 0.500 0.500 6,000 3,000 0.5000 0.500 0.495 0.540 0.500 0.500 6,000 0.5000 0.00%
2020-01-21 0 0.500 0.495 0.560 - - 0 0 - 0.500 0.495 0.560 - - 0 - 0.00%
2020-01-20 0 0.500 0.495 0.510 - - 0 0 - 0.500 0.495 0.510 - - 0 - 0.00%
2020-01-17 0 0.500 0.500 0.570 - - 0 0 - 0.500 0.500 0.570 - - 0 - 0.00%
2020-01-16 0 0.500 0.500 0.520 0.500 0.500 44,000 22,000 0.5000 0.500 0.500 0.520 0.500 0.500 44,000 0.5000 1.01%
2020-01-15 0 0.495 0.490 0.500 0.495 0.495 40,000 19,800 0.4950 0.495 0.490 0.500 0.495 0.495 40,000 0.4950 -1.00%
2020-01-14 0 0.500 0.500 0.550 0.500 0.500 2,000 1,000 0.5000 0.500 0.500 0.550 0.500 0.500 2,000 0.5000 0.00%
2020-01-13 0 0.500 0.500 0.560 - - 0 0 - 0.500 0.500 0.560 - - 0 - 1.01%
2020-01-10 0 0.495 0.495 0.520 0.495 0.500 40,000 19,980 0.4995 0.495 0.495 0.520 0.495 0.500 40,000 0.4995 -4.81%
2020-01-09 0 0.520 0.500 0.520 0.540 0.550 18,000 9,840 0.5467 0.520 0.500 0.520 0.540 0.550 18,000 0.5467 7.22%
2020-01-08 0 0.485 0.485 0.520 0.485 0.485 22,000 10,670 0.4850 0.485 0.485 0.520 0.485 0.485 22,000 0.4850 -4.90%
2020-01-07 0 0.510 0.480 0.520 0.510 0.520 62,000 31,680 0.5110 0.510 0.480 0.520 0.510 0.520 62,000 0.5110 0.00%
2020-01-06 0 0.510 0.485 0.510 - - 0 0 - 0.510 0.485 0.510 - - 0 - 0.00%
2020-01-03 0 0.510 0.490 0.520 - - 0 0 - 0.510 0.490 0.520 - - 0 - 0.00%
2020-01-02 0 0.510 0.490 0.520 - - 0 0 - 0.510 0.490 0.520 - - 0 - 0.00%
2019-12-31 0 0.510 0.480 0.540 0.480 0.560 54,000 27,860 0.5159 0.510 0.480 0.540 0.480 0.560 54,000 0.5159 6.25%
2019-12-30 0 0.480 0.475 0.560 0.480 0.480 30,000 14,380 0.4793 0.480 0.475 0.560 0.480 0.480 30,000 0.4793 -2.04%
2019-12-27 0 0.490 0.480 0.520 0.480 0.490 64,000 31,140 0.4866 0.490 0.480 0.520 0.480 0.490 64,000 0.4866 1.03%
2019-12-24 0 0.485 0.485 0.520 0.485 0.485 12,000 5,820 0.4850 0.485 0.485 0.520 0.485 0.485 12,000 0.4850 -4.90%
2019-12-23 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - -1.92%
2019-12-20 0 0.520 0.475 0.550 0.475 0.520 62,000 29,840 0.4813 0.520 0.475 0.550 0.475 0.520 62,000 0.4813 6.12%
2019-12-19 0 0.490 0.485 0.530 0.490 0.490 50,000 24,500 0.4900 0.490 0.485 0.530 0.490 0.490 50,000 0.4900 -1.01%
2019-12-18 0 0.495 0.480 0.495 0.495 0.495 10,000 4,950 0.4950 0.495 0.480 0.495 0.495 0.495 10,000 0.4950 -1.00%
2019-12-17 0 0.500 0.480 0.500 0.500 0.500 56,000 28,000 0.5000 0.500 0.480 0.500 0.500 0.500 56,000 0.5000 0.00%
2019-12-16 0 0.500 0.480 0.510 0.480 0.500 172,000 83,960 0.4881 0.500 0.480 0.510 0.480 0.500 172,000 0.4881 2.04%
2019-12-13 0 0.490 0.490 0.510 0.475 0.490 80,000 38,960 0.4870 0.490 0.490 0.510 0.475 0.490 80,000 0.4870 2.08%
2019-12-12 0 0.480 0.460 0.510 0.480 0.485 22,000 10,630 0.4832 0.480 0.460 0.510 0.480 0.485 22,000 0.4832 -3.03%
2019-12-11 0 0.495 0.460 0.500 0.495 0.495 6,000 2,970 0.4950 0.495 0.460 0.500 0.495 0.495 6,000 0.4950 -1.00%
2019-12-10 0 0.500 0.465 0.530 0.460 0.500 32,000 14,850 0.4641 0.500 0.465 0.530 0.460 0.500 32,000 0.4641 6.38%
2019-12-09 0 0.470 0.455 0.520 0.470 0.520 82,000 42,360 0.5166 0.470 0.455 0.520 0.470 0.520 82,000 0.5166 1.08%
2019-12-06 0 0.465 0.460 0.520 - - 0 0 - 0.465 0.460 0.520 - - 0 - 0.00%
2019-12-05 0 0.465 0.465 0.500 0.465 0.480 98,000 45,930 0.4687 0.465 0.465 0.500 0.465 0.480 98,000 0.4687 -4.12%
2019-12-04 0 0.485 0.460 0.510 0.460 0.485 42,000 19,440 0.4629 0.485 0.460 0.510 0.460 0.485 42,000 0.4629 4.30%
2019-12-03 0 0.465 0.465 0.500 0.455 0.460 72,000 33,100 0.4597 0.465 0.465 0.500 0.455 0.460 72,000 0.4597 -7.00%
2019-12-02 0 0.500 0.465 0.520 0.500 0.500 2,000 1,000 0.5000 0.500 0.465 0.520 0.500 0.500 2,000 0.5000 0.00%
2019-11-29 0 0.500 0.490 0.500 0.460 0.560 160,000 79,410 0.4963 0.500 0.490 0.500 0.460 0.560 160,000 0.4963 9.89%
2019-11-28 0 0.455 0.455 0.485 0.450 0.490 84,000 40,850 0.4863 0.455 0.455 0.485 0.450 0.490 84,000 0.4863 -6.19%
2019-11-27 0 0.485 0.450 0.485 0.485 0.490 92,000 44,810 0.4871 0.485 0.450 0.485 0.485 0.490 92,000 0.4871 0.00%
2019-11-26 0 0.485 0.460 0.520 0.460 0.495 170,000 80,810 0.4754 0.485 0.460 0.520 0.460 0.495 170,000 0.4754 -1.02%
2019-11-25 0 0.490 0.485 0.500 0.490 0.520 470,000 236,170 0.5025 0.490 0.485 0.500 0.490 0.520 470,000 0.5025 -9.26%
2019-11-22 0 0.540 0.530 0.560 0.530 0.550 102,000 54,460 0.5339 0.540 0.530 0.560 0.530 0.550 102,000 0.5339 -5.26%
2019-11-21 0 0.570 0.570 0.600 0.510 0.640 472,000 269,320 0.5706 0.570 0.570 0.600 0.510 0.640 472,000 0.5706 3.64%
2019-11-20 0 0.550 0.570 0.580 0.550 0.590 426,000 240,600 0.5648 0.550 0.570 0.580 0.550 0.590 426,000 0.5648 -11.29%
2019-11-19 0 0.620 0.600 0.630 0.490 0.900 5,660,000 4,135,220 0.7306 0.620 0.600 0.630 0.490 0.900 5,660,000 0.7306 37.78%
2019-11-18 0 0.450 0.440 0.450 0.430 0.450 96,000 41,910 0.4366 0.450 0.440 0.450 0.430 0.450 96,000 0.4366 4.65%
2019-11-15 0 0.430 0.420 0.500 0.430 0.470 348,000 152,140 0.4372 0.430 0.420 0.500 0.430 0.470 348,000 0.4372 -8.51%
2019-11-14 0 0.470 0.445 0.470 - - 0 0 - 0.470 0.445 0.470 - - 0 - -3.09%
2019-11-13 0 0.485 0.450 0.520 - - 0 0 - 0.485 0.450 0.520 - - 0 - 0.00%
2019-11-12 0 0.485 0.485 0.550 0.485 0.490 12,000 5,860 0.4883 0.485 0.485 0.550 0.485 0.490 12,000 0.4883 0.00%
2019-11-11 0 0.485 0.485 0.530 0.485 0.485 2,000 970 0.4850 0.485 0.485 0.530 0.485 0.485 2,000 0.4850 1.04%
2019-11-08 0 0.480 0.480 0.550 - - 0 0 - 0.480 0.480 0.550 - - 0 - 0.00%
2019-11-07 0 0.480 0.480 0.580 0.465 0.510 4,000 1,950 0.4875 0.480 0.480 0.580 0.465 0.510 4,000 0.4875 -5.88%
2019-11-06 0 0.510 0.460 0.580 - - 0 0 - 0.510 0.460 0.580 - - 0 - 0.00%
2019-11-05 0 0.510 0.500 0.580 - - 0 0 - 0.510 0.500 0.580 - - 0 - 0.00%
2019-11-04 0 0.510 0.470 0.570 - - 0 0 - 0.510 0.470 0.570 - - 0 - 0.00%
2019-11-01 0 0.510 0.490 0.580 0.510 0.510 80,000 40,800 0.5100 0.510 0.490 0.580 0.510 0.510 80,000 0.5100 -1.92%
2019-10-31 0 0.520 0.510 0.580 - - 0 0 - 0.520 0.510 0.580 - - 0 - 0.00%
2019-10-30 0 0.520 0.520 0.600 0.510 0.510 50,000 25,500 0.5100 0.520 0.520 0.600 0.510 0.510 50,000 0.5100 0.00%
2019-10-29 0 0.520 0.520 0.580 0.520 0.530 162,000 84,260 0.5201 0.520 0.520 0.580 0.520 0.530 162,000 0.5201 -10.34%
2019-10-28 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2019-10-25 0 0.580 0.520 0.580 0.520 0.580 64,000 33,480 0.5231 0.580 0.520 0.580 0.520 0.580 64,000 0.5231 13.73%
2019-10-24 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - -3.77%
2019-10-23 0 0.530 0.455 0.530 0.540 0.540 38,000 20,520 0.5400 0.530 0.455 0.530 0.540 0.540 38,000 0.5400 -1.85%
2019-10-22 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2019-10-21 0 0.540 0.480 0.570 0.510 0.540 42,000 21,480 0.5114 0.540 0.480 0.570 0.510 0.540 42,000 0.5114 5.88%
2019-10-18 0 0.510 0.510 0.580 0.510 0.520 16,000 8,240 0.5150 0.510 0.510 0.580 0.510 0.520 16,000 0.5150 -3.77%
2019-10-17 0 0.530 0.520 0.550 - - 4,000 2,120 0.5300 0.530 0.520 0.550 - - 4,000 0.5300 -7.02%
2019-10-16 0 0.570 0.520 0.570 0.510 0.600 16,000 8,820 0.5513 0.570 0.520 0.570 0.510 0.600 16,000 0.5513 5.56%
2019-10-15 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - -1.82%
2019-10-14 0 0.550 0.510 0.580 - - 0 0 - 0.550 0.510 0.580 - - 0 - 0.00%
2019-10-11 0 0.550 0.530 0.560 - - 0 0 - 0.550 0.530 0.560 - - 0 - 0.00%
2019-10-10 0 0.550 0.550 0.570 0.530 0.530 36,000 19,080 0.5300 0.550 0.550 0.570 0.530 0.530 36,000 0.5300 -3.51%
2019-10-09 0 0.570 0.540 0.590 - - 0 0 - 0.570 0.540 0.590 - - 0 - 0.00%
2019-10-08 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2019-10-04 0 0.570 0.560 0.640 0.540 0.570 58,000 32,800 0.5655 0.570 0.560 0.640 0.540 0.570 58,000 0.5655 -9.52%
2019-10-03 0 0.630 0.530 0.630 - - 0 0 - 0.630 0.530 0.630 - - 0 - 0.00%
2019-10-02 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2019-09-30 0 0.630 0.540 0.630 0.600 0.630 32,000 19,380 0.6056 0.630 0.540 0.630 0.600 0.630 32,000 0.6056 0.00%
2019-09-27 0 0.630 0.530 0.630 0.530 0.630 122,000 70,040 0.5741 0.630 0.530 0.630 0.530 0.630 122,000 0.5741 8.62%
2019-09-26 0 0.580 0.520 0.580 0.610 0.620 6,000 3,680 0.6133 0.580 0.520 0.580 0.610 0.620 6,000 0.6133 7.41%
2019-09-25 0 0.540 0.510 0.600 0.495 0.540 388,000 197,640 0.5094 0.540 0.510 0.600 0.495 0.540 388,000 0.5094 0.00%
2019-09-24 0 0.540 0.540 0.550 0.540 0.550 342,000 184,880 0.5406 0.540 0.540 0.550 0.540 0.550 342,000 0.5406 -5.26%
2019-09-23 0 0.570 0.530 0.570 0.540 0.580 180,000 101,560 0.5642 0.570 0.530 0.570 0.540 0.580 180,000 0.5642 0.00%
2019-09-20 0 0.570 0.540 0.570 0.560 0.570 104,000 58,280 0.5604 0.570 0.540 0.570 0.560 0.570 104,000 0.5604 1.79%
2019-09-19 0 0.560 0.560 0.590 0.540 0.560 124,000 68,100 0.5492 0.560 0.560 0.590 0.540 0.560 124,000 0.5492 -5.08%
2019-09-18 0 0.590 0.550 0.600 0.590 0.590 24,000 14,160 0.5900 0.590 0.550 0.600 0.590 0.590 24,000 0.5900 7.27%
2019-09-17 0 0.550 0.550 0.600 0.550 0.570 194,000 107,860 0.5560 0.550 0.550 0.600 0.550 0.570 194,000 0.5560 -11.29%
2019-09-16 0 0.620 0.550 0.620 0.560 0.620 46,000 27,800 0.6043 0.620 0.550 0.620 0.560 0.620 46,000 0.6043 10.71%
2019-09-13 0 0.560 0.540 0.650 - - 0 0 - 0.560 0.540 0.650 - - 0 - 0.00%
2019-09-12 0 0.560 0.560 0.590 0.550 0.560 752,000 420,660 0.5594 0.560 0.560 0.590 0.550 0.560 752,000 0.5594 1.82%
2019-09-11 0 0.550 0.550 0.620 - - 0 0 - 0.550 0.550 0.620 - - 0 - 0.00%
2019-09-10 0 0.550 0.550 0.610 0.550 0.650 154,000 87,820 0.5703 0.550 0.550 0.610 0.550 0.650 154,000 0.5703 -1.79%
2019-09-09 0 0.560 0.550 0.560 0.590 0.650 106,000 62,660 0.5911 0.560 0.550 0.560 0.590 0.650 106,000 0.5911 0.00%
2019-09-06 0 0.560 0.540 0.580 0.540 0.590 414,000 231,140 0.5583 0.560 0.540 0.580 0.540 0.590 414,000 0.5583 -8.20%
2019-09-05 0 0.610 0.660 0.670 0.540 0.540 50,000 27,000 0.5400 0.610 0.660 0.670 0.540 0.540 50,000 0.5400 -8.96%
2019-09-04 0 0.670 0.530 0.670 - - 0 0 - 0.670 0.530 0.670 - - 0 - -1.47%
2019-09-03 0 0.680 0.550 0.690 - - 0 0 - 0.680 0.550 0.690 - - 0 - 0.00%
2019-09-02 0 0.680 0.610 0.680 - - 0 0 - 0.680 0.610 0.680 - - 0 - -2.86%
2019-08-30 0 0.700 0.570 0.700 0.670 0.730 626,000 427,180 0.6824 0.700 0.570 0.700 0.670 0.730 626,000 0.6824 4.48%
2019-08-29 0 0.670 0.550 0.670 - - 0 0 - 0.670 0.550 0.670 - - 0 - -1.47%
2019-08-28 0 0.680 0.560 0.680 0.560 0.700 46,000 26,040 0.5661 0.680 0.560 0.680 0.560 0.700 46,000 0.5661 0.00%
2019-08-27 0 0.680 0.560 0.700 0.680 0.690 6,000 4,100 0.6833 0.680 0.560 0.700 0.680 0.690 6,000 0.6833 3.03%
2019-08-26 0 0.660 0.530 0.670 0.660 0.660 2,000 1,320 0.6600 0.660 0.530 0.670 0.660 0.660 2,000 0.6600 10.00%
2019-08-23 0 0.600 0.520 0.600 0.570 0.660 66,000 38,140 0.5779 0.600 0.520 0.600 0.570 0.660 66,000 0.5779 1.69%
2019-08-22 0 0.590 0.500 0.590 - - 0 0 - 0.590 0.500 0.590 - - 0 - 0.00%
2019-08-21 0 0.590 0.510 0.600 0.590 0.590 2,000 1,180 0.5900 0.590 0.510 0.600 0.590 0.590 2,000 0.5900 3.51%
2019-08-20 0 0.570 0.485 0.580 0.500 0.570 4,000 2,140 0.5350 0.570 0.485 0.580 0.500 0.570 4,000 0.5350 9.62%
2019-08-19 0 0.520 0.510 0.580 0.510 0.590 148,000 78,700 0.5318 0.520 0.510 0.580 0.510 0.590 148,000 0.5318 6.12%
2019-08-16 0 0.490 0.485 0.500 0.485 0.510 168,000 83,310 0.4959 0.490 0.485 0.500 0.485 0.510 168,000 0.4959 -2.00%
2019-08-15 0 0.500 0.500 0.520 0.500 0.580 580,000 300,740 0.5185 0.500 0.500 0.520 0.500 0.580 580,000 0.5185 -13.79%
2019-08-14 0 0.580 0.580 0.650 - - 2,000 1,160 0.5800 0.580 0.580 0.650 - - 2,000 0.5800 1.75%
2019-08-13 0 0.570 0.560 0.580 0.570 0.610 24,000 13,760 0.5733 0.570 0.560 0.580 0.570 0.610 24,000 0.5733 -5.00%
2019-08-12 0 0.600 0.560 0.690 0.600 0.600 100,000 60,000 0.6000 0.600 0.560 0.690 0.600 0.600 100,000 0.6000 0.00%
2019-08-09 0 0.600 0.590 0.670 0.600 0.600 6,000 3,600 0.6000 0.600 0.590 0.670 0.600 0.600 6,000 0.6000 1.69%
2019-08-08 0 0.590 0.590 0.710 - - 0 0 - 0.590 0.590 0.710 - - 0 - 0.00%
2019-08-07 0 0.590 0.530 0.600 0.590 0.590 4,000 2,360 0.5900 0.590 0.530 0.600 0.590 0.590 4,000 0.5900 0.00%
2019-08-06 0 0.590 0.560 0.600 0.590 0.600 44,000 26,220 0.5959 0.590 0.560 0.600 0.590 0.600 44,000 0.5959 -4.84%
2019-08-05 0 0.620 0.600 0.620 0.620 0.620 6,000 3,720 0.6200 0.620 0.600 0.620 0.620 0.620 6,000 0.6200 -7.46%
2019-08-02 0 0.670 0.660 0.680 0.660 0.680 22,000 14,740 0.6700 0.670 0.660 0.680 0.660 0.680 22,000 0.6700 -4.29%
2019-08-01 0 0.700 0.600 0.700 - - 0 0 - 0.700 0.600 0.700 - - 0 - -1.41%
2019-07-31 0 0.710 0.560 0.720 - - 0 0 - 0.710 0.560 0.720 - - 0 - 0.00%
2019-07-30 0 0.710 0.600 0.720 0.710 0.720 102,000 72,440 0.7102 0.710 0.600 0.720 0.710 0.720 102,000 0.7102 5.97%
2019-07-29 0 0.670 0.530 0.700 - - 0 0 - 0.670 0.530 0.700 - - 0 - 0.00%
2019-07-26 0 0.670 0.600 0.710 - - 0 0 - 0.670 0.600 0.710 - - 0 - 0.00%
2019-07-25 0 0.670 0.620 0.700 0.600 0.670 170,000 105,760 0.6221 0.670 0.620 0.700 0.600 0.670 170,000 0.6221 0.00%
2019-07-24 0 0.670 0.570 0.670 0.670 0.670 14,000 9,380 0.6700 0.670 0.570 0.670 0.670 0.670 14,000 0.6700 3.08%
2019-07-23 0 0.650 0.650 0.670 0.640 0.650 40,000 25,720 0.6430 0.650 0.650 0.670 0.640 0.650 40,000 0.6430 -2.99%
2019-07-22 0 0.670 0.670 0.700 0.670 0.670 4,000 2,680 0.6700 0.670 0.670 0.700 0.670 0.670 4,000 0.6700 0.00%
2019-07-19 0 0.670 0.670 0.700 0.670 0.670 6,000 4,020 0.6700 0.670 0.670 0.700 0.670 0.670 6,000 0.6700 0.00%
2019-07-18 0 0.670 0.670 0.710 - - 0 0 - 0.670 0.670 0.710 - - 0 - 0.00%
2019-07-17 0 0.670 0.670 0.710 0.670 0.670 26,000 17,420 0.6700 0.670 0.670 0.710 0.670 0.670 26,000 0.6700 -5.63%
2019-07-16 0 0.710 0.670 0.710 0.670 0.710 56,000 38,960 0.6957 0.710 0.670 0.710 0.670 0.710 56,000 0.6957 0.00%
2019-07-15 0 0.710 0.680 0.710 0.660 0.710 32,000 21,220 0.6631 0.710 0.680 0.710 0.660 0.710 32,000 0.6631 4.41%
2019-07-12 0 0.680 0.680 0.720 0.680 0.680 20,000 13,600 0.6800 0.680 0.680 0.720 0.680 0.680 20,000 0.6800 -5.56%
2019-07-11 0 0.720 0.690 0.720 0.690 0.730 186,000 131,660 0.7078 0.720 0.690 0.720 0.690 0.730 186,000 0.7078 10.77%
2019-07-10 0 0.650 0.600 0.690 - - 0 0 - 0.650 0.600 0.690 - - 0 - 0.00%
2019-07-09 0 0.650 0.640 0.670 0.640 0.650 68,000 44,060 0.6479 0.650 0.640 0.670 0.640 0.650 68,000 0.6479 -1.52%
2019-07-08 0 0.660 0.660 0.690 0.660 0.660 10,000 6,600 0.6600 0.660 0.660 0.690 0.660 0.660 10,000 0.6600 0.00%
2019-07-05 0 0.660 0.660 0.690 0.660 0.750 362,000 252,420 0.6973 0.660 0.660 0.690 0.660 0.750 362,000 0.6973 0.00%
2019-07-04 0 0.660 0.650 0.700 0.660 0.700 130,000 89,640 0.6895 0.660 0.650 0.700 0.660 0.700 130,000 0.6895 -2.94%
2019-07-03 0 0.680 0.660 0.690 0.670 0.700 264,000 178,720 0.6770 0.680 0.660 0.690 0.670 0.700 264,000 0.6770 -1.45%
2019-07-02 0 0.690 0.690 0.750 0.690 0.740 464,000 339,040 0.7307 0.690 0.690 0.750 0.690 0.740 464,000 0.7307 1.47%
2019-06-28 0 0.680 0.670 0.690 0.670 0.740 314,000 225,680 0.7187 0.680 0.670 0.690 0.670 0.740 314,000 0.7187 -2.86%
2019-06-27 0 0.700 0.670 0.700 0.670 0.750 924,000 642,760 0.6956 0.700 0.670 0.700 0.670 0.750 924,000 0.6956 -4.11%
2019-06-26 0 0.730 0.710 0.770 - - 0 0 - 0.730 0.710 0.770 - - 0 - 0.00%
2019-06-25 0 0.730 0.720 0.760 0.710 0.770 724,000 532,940 0.7361 0.730 0.720 0.760 0.710 0.770 724,000 0.7361 0.00%
2019-06-24 0 0.730 0.720 0.750 0.720 0.770 502,000 381,660 0.7603 0.730 0.720 0.750 0.720 0.770 502,000 0.7603 0.00%
2019-06-21 0 0.730 0.700 0.740 0.700 0.730 70,000 49,840 0.7120 0.730 0.700 0.740 0.700 0.730 70,000 0.7120 1.39%
2019-06-20 0 0.720 0.720 0.740 0.700 0.750 376,000 271,700 0.7226 0.720 0.720 0.740 0.700 0.750 376,000 0.7226 0.00%
2019-06-19 0 0.720 0.710 0.730 0.720 0.800 462,000 339,200 0.7342 0.720 0.710 0.730 0.720 0.800 462,000 0.7342 0.00%
2019-06-18 0 0.720 0.700 0.740 0.670 0.780 946,000 695,100 0.7348 0.720 0.700 0.740 0.670 0.780 946,000 0.7348 1.41%
2019-06-17 0 0.710 0.680 0.760 0.710 0.710 36,000 25,560 0.7100 0.710 0.680 0.760 0.710 0.710 36,000 0.7100 -1.39%
2019-06-14 0 0.720 0.700 0.780 0.670 0.770 1,004,000 711,000 0.7082 0.720 0.700 0.780 0.670 0.770 1,004,000 0.7082 5.88%
2019-06-13 0 0.680 0.660 0.680 0.650 0.720 714,000 488,920 0.6848 0.680 0.660 0.680 0.650 0.720 714,000 0.6848 3.03%
2019-06-12 0 0.660 0.670 0.680 0.600 0.680 214,000 138,900 0.6491 0.660 0.670 0.680 0.600 0.680 214,000 0.6491 -10.81%
2019-06-11 0 0.740 0.740 0.760 0.720 0.760 162,000 119,300 0.7364 0.740 0.740 0.760 0.720 0.760 162,000 0.7364 0.00%
2019-06-10 0 0.740 0.740 0.790 0.740 0.800 238,000 183,340 0.7703 0.740 0.740 0.790 0.740 0.800 238,000 0.7703 -7.50%
2019-06-06 0 0.800 0.780 0.800 0.770 0.810 176,000 139,440 0.7923 0.800 0.780 0.800 0.770 0.810 176,000 0.7923 -1.23%
2019-06-05 0 0.810 0.760 0.810 0.740 0.810 508,000 393,120 0.7739 0.810 0.760 0.810 0.740 0.810 508,000 0.7739 1.25%
2019-06-04 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - -2.44%
2019-06-03 0 0.820 0.750 0.840 0.740 0.820 554,000 432,760 0.7812 0.820 0.750 0.840 0.740 0.820 554,000 0.7812 3.80%
2019-05-31 0 0.790 0.760 0.790 0.770 0.810 32,000 24,780 0.7744 0.790 0.760 0.790 0.770 0.810 32,000 0.7744 1.28%
2019-05-30 0 0.780 0.760 0.790 0.780 0.790 46,000 35,980 0.7822 0.780 0.760 0.790 0.780 0.790 46,000 0.7822 -3.70%
2019-05-29 0 0.810 0.790 0.810 0.790 0.820 44,000 35,520 0.8073 0.810 0.790 0.810 0.790 0.820 44,000 0.8073 -2.41%
2019-05-28 0 0.830 0.800 0.830 0.800 0.830 30,000 24,260 0.8087 0.830 0.800 0.830 0.800 0.830 30,000 0.8087 0.00%
2019-05-27 0 0.830 0.830 0.860 0.820 0.900 286,000 246,100 0.8605 0.830 0.830 0.860 0.820 0.900 286,000 0.8605 -5.68%
2019-05-24 0 0.880 0.860 0.890 0.830 0.920 484,000 421,820 0.8715 0.880 0.860 0.890 0.830 0.920 484,000 0.8715 3.53%
2019-05-23 0 0.850 0.810 0.850 0.760 0.890 746,000 615,020 0.8244 0.850 0.810 0.850 0.760 0.890 746,000 0.8244 2.41%
2019-05-22 0 0.830 0.800 0.830 0.790 0.830 270,000 216,280 0.8010 0.830 0.800 0.830 0.790 0.830 270,000 0.8010 1.22%
2019-05-21 0 0.820 0.810 0.840 0.780 0.850 162,000 134,000 0.8272 0.820 0.810 0.840 0.780 0.850 162,000 0.8272 2.50%
2019-05-20 0 0.800 0.780 0.810 0.800 0.840 160,000 130,260 0.8141 0.800 0.780 0.810 0.800 0.840 160,000 0.8141 -8.05%
2019-05-17 0 0.870 0.830 0.910 - - 0 0 - 0.870 0.830 0.910 - - 0 - 0.00%
2019-05-16 0 0.870 0.870 0.900 0.870 0.980 586,000 546,520 0.9326 0.870 0.870 0.900 0.870 0.980 586,000 0.9326 -4.40%
2019-05-15 0 0.910 0.910 0.920 0.910 1.010 1,026,000 976,840 0.9521 0.910 0.910 0.920 0.910 1.010 1,026,000 0.9521 -4.21%
2019-05-14 0 0.950 0.940 0.980 0.940 1.060 416,000 398,600 0.9582 0.950 0.940 0.980 0.940 1.060 416,000 0.9582 -1.04%
2019-05-10 0 0.960 0.960 0.990 0.920 0.990 384,000 367,820 0.9579 0.960 0.960 0.990 0.920 0.990 384,000 0.9579 1.05%
2019-05-09 0 0.950 0.950 1.000 0.950 1.000 282,000 276,580 0.9808 0.950 0.950 1.000 0.950 1.000 282,000 0.9808 -5.00%
2019-05-08 0 1.000 1.000 1.030 0.980 1.030 806,000 804,880 0.9986 1.000 1.000 1.030 0.980 1.030 806,000 0.9986 0.00%
2019-05-07 0 1.000 0.990 1.010 0.880 1.020 504,000 492,060 0.9763 1.000 0.990 1.010 0.880 1.020 504,000 0.9763 4.17%
2019-05-06 0 0.960 0.960 1.020 0.950 0.970 126,000 121,040 0.9606 0.960 0.960 1.020 0.950 0.970 126,000 0.9606 -8.57%
2019-05-03 0 1.050 1.040 1.050 1.030 1.120 1,116,000 1,195,640 1.0714 1.050 1.040 1.050 1.030 1.120 1,116,000 1.0714 0.96%
2019-05-02 0 1.040 1.040 1.090 0.980 1.190 1,260,000 1,303,060 1.0342 1.040 1.040 1.090 0.980 1.190 1,260,000 1.0342 1.96%
2019-04-30 0 1.020 1.000 1.030 0.990 1.040 608,000 618,340 1.0170 1.020 1.000 1.030 0.990 1.040 608,000 1.0170 -2.86%
2019-04-29 0 1.050 1.000 1.050 0.860 1.090 1,836,000 1,773,520 0.9660 1.050 1.000 1.050 0.860 1.090 1,836,000 0.9660 12.90%
2019-04-26 0 0.930 0.920 0.960 0.880 0.970 2,084,000 1,934,860 0.9284 0.930 0.920 0.960 0.880 0.970 2,084,000 0.9284 5.68%
2019-04-25 0 0.880 0.860 0.890 0.780 0.910 2,024,000 1,688,600 0.8343 0.880 0.860 0.890 0.780 0.910 2,024,000 0.8343 11.39%
2019-04-24 0 0.790 0.770 0.800 0.750 0.830 1,080,000 838,100 0.7760 0.790 0.770 0.800 0.750 0.830 1,080,000 0.7760 3.95%
2019-04-23 0 0.760 0.750 0.770 0.730 0.780 1,204,000 908,980 0.7550 0.760 0.750 0.770 0.730 0.780 1,204,000 0.7550 -1.30%
2019-04-18 0 0.770 0.740 0.770 0.710 0.790 1,484,000 1,101,100 0.7420 0.770 0.740 0.770 0.710 0.790 1,484,000 0.7420 2.67%
2019-04-17 0 0.750 0.710 0.750 0.680 0.750 1,142,000 808,480 0.7080 0.750 0.710 0.750 0.680 0.750 1,142,000 0.7080 4.17%
2019-04-16 0 0.720 0.700 0.720 0.700 0.740 602,000 432,240 0.7180 0.720 0.700 0.720 0.700 0.740 602,000 0.7180 2.86%
2019-04-15 0 0.700 0.700 0.720 0.680 0.730 928,000 654,820 0.7056 0.700 0.700 0.720 0.680 0.730 928,000 0.7056 1.45%
2019-04-12 0 0.690 0.670 0.700 0.660 0.690 586,000 396,420 0.6765 0.690 0.670 0.700 0.660 0.690 586,000 0.6765 -1.43%
2019-04-11 0 0.700 0.660 0.700 0.650 0.720 648,000 445,740 0.6879 0.700 0.660 0.700 0.650 0.720 648,000 0.6879 2.94%
2019-04-10 0 0.680 0.670 0.720 0.680 0.720 98,000 67,200 0.6857 0.680 0.670 0.720 0.680 0.720 98,000 0.6857 -2.86%
2019-04-09 0 0.700 0.700 0.710 0.700 0.770 912,000 656,580 0.7199 0.700 0.700 0.710 0.700 0.770 912,000 0.7199 0.00%
2019-04-08 0 0.700 0.700 0.730 0.700 0.800 770,000 570,980 0.7415 0.700 0.700 0.730 0.700 0.800 770,000 0.7415 -6.67%
2019-04-04 0 0.750 0.750 0.790 0.720 0.800 766,000 583,360 0.7616 0.750 0.750 0.790 0.720 0.800 766,000 0.7616 0.00%
2019-04-03 0 0.750 0.720 0.750 0.650 0.750 448,000 309,160 0.6901 0.750 0.720 0.750 0.650 0.750 448,000 0.6901 15.38%
2019-04-02 0 0.650 0.580 0.650 0.570 0.650 356,000 218,840 0.6147 0.650 0.580 0.650 0.570 0.650 356,000 0.6147 14.04%
2019-04-01 0 0.570 0.570 0.600 0.570 0.630 188,000 110,260 0.5865 0.570 0.570 0.600 0.570 0.630 188,000 0.5865 -3.39%
2019-03-29 0 0.590 0.560 0.590 0.570 0.600 14,000 8,260 0.5900 0.590 0.560 0.590 0.570 0.600 14,000 0.5900 3.51%
2019-03-28 0 0.570 0.560 0.580 0.560 0.590 276,000 158,060 0.5727 0.570 0.560 0.580 0.560 0.590 276,000 0.5727 3.64%
2019-03-27 0 0.550 0.550 0.570 0.550 0.610 904,000 518,700 0.5738 0.550 0.550 0.570 0.550 0.610 904,000 0.5738 -8.33%
2019-03-26 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2019-03-25 0 0.600 0.570 0.600 0.540 0.600 290,000 170,760 0.5888 0.600 0.570 0.600 0.540 0.600 290,000 0.5888 9.09%
2019-03-22 0 0.550 0.550 0.570 0.550 0.650 542,000 319,560 0.5896 0.550 0.550 0.570 0.550 0.650 542,000 0.5896 -5.17%
2019-03-21 0 0.580 0.550 0.590 0.540 0.590 230,000 128,420 0.5583 0.580 0.550 0.590 0.540 0.590 230,000 0.5583 0.00%
2019-03-20 0 0.580 0.550 0.580 0.550 0.590 212,000 121,740 0.5742 0.580 0.550 0.580 0.550 0.590 212,000 0.5742 3.57%
2019-03-19 0 0.560 0.550 0.580 0.550 0.580 498,000 284,020 0.5703 0.560 0.550 0.580 0.550 0.580 498,000 0.5703 0.00%
2019-03-18 0 0.560 0.560 0.600 0.560 0.630 442,000 261,420 0.5914 0.560 0.560 0.600 0.560 0.630 442,000 0.5914 -9.68%
2019-03-15 0 0.620 0.620 0.650 0.620 0.700 466,000 298,040 0.6396 0.620 0.620 0.650 0.620 0.700 466,000 0.6396 -4.62%
2019-03-14 0 0.650 0.630 0.660 0.640 0.660 36,000 23,460 0.6517 0.650 0.630 0.660 0.640 0.660 36,000 0.6517 -1.52%
2019-03-13 0 0.660 0.610 0.670 0.620 0.690 602,000 393,920 0.6544 0.660 0.610 0.670 0.620 0.690 602,000 0.6544 1.54%
2019-03-12 0 0.650 0.630 0.650 0.610 0.650 44,000 28,140 0.6395 0.650 0.630 0.650 0.610 0.650 44,000 0.6395 0.00%
2019-03-11 0 0.650 0.610 0.660 - - 0 0 - 0.650 0.610 0.660 - - 0 - 0.00%
2019-03-08 0 0.650 0.620 0.650 0.610 0.670 642,000 409,880 0.6384 0.650 0.620 0.650 0.610 0.670 642,000 0.6384 1.56%
2019-03-07 0 0.640 0.640 0.660 0.640 0.680 230,000 148,520 0.6457 0.640 0.640 0.660 0.640 0.680 230,000 0.6457 -3.03%
2019-03-06 0 0.660 0.650 0.670 0.650 0.740 814,000 559,040 0.6868 0.660 0.650 0.670 0.650 0.740 814,000 0.6868 -1.49%
2019-03-05 0 0.670 0.640 0.680 0.630 0.690 448,000 295,440 0.6595 0.670 0.640 0.680 0.630 0.690 448,000 0.6595 0.00%
2019-03-04 0 0.670 0.600 0.670 - - 0 0 - 0.670 0.600 0.670 - - 0 - 0.00%
2019-03-01 0 0.670 0.650 0.690 - - 0 0 - 0.670 0.650 0.690 - - 0 - 0.00%
2019-02-28 0 0.670 0.670 0.690 0.660 0.700 58,000 38,900 0.6707 0.670 0.670 0.690 0.660 0.700 58,000 0.6707 -2.90%
2019-02-27 0 0.690 0.670 0.690 0.630 0.700 696,000 470,660 0.6762 0.690 0.670 0.690 0.630 0.700 696,000 0.6762 0.00%
2019-02-26 0 0.690 0.660 0.710 0.670 0.700 84,000 57,100 0.6798 0.690 0.660 0.710 0.670 0.700 84,000 0.6798 2.99%
2019-02-25 0 0.670 0.670 0.720 0.670 0.680 34,000 22,880 0.6729 0.670 0.670 0.720 0.670 0.680 34,000 0.6729 0.00%
2019-02-22 0 0.670 0.670 0.710 0.670 0.700 114,000 77,500 0.6798 0.670 0.670 0.710 0.670 0.700 114,000 0.6798 -6.94%
2019-02-21 0 0.720 0.680 0.730 0.720 0.720 50,000 35,480 0.7096 0.720 0.680 0.730 0.720 0.720 50,000 0.7096 0.00%
2019-02-20 0 0.720 0.700 0.720 - - 0 0 - 0.720 0.700 0.720 - - 0 - -2.70%
2019-02-19 0 0.740 0.690 0.740 0.700 0.790 480,000 358,940 0.7478 0.740 0.690 0.740 0.700 0.790 480,000 0.7478 7.25%
2019-02-18 0 0.690 0.660 0.690 0.670 0.690 280,000 191,320 0.6833 0.690 0.660 0.690 0.670 0.690 280,000 0.6833 -1.43%
2019-02-15 0 0.700 0.680 0.700 0.700 0.700 6,000 4,180 0.6967 0.700 0.680 0.700 0.700 0.700 6,000 0.6967 -2.78%
2019-02-14 0 0.720 0.690 0.720 0.690 0.720 12,000 8,340 0.6950 0.720 0.690 0.720 0.690 0.720 12,000 0.6950 0.00%
2019-02-13 0 0.720 0.700 0.730 0.690 0.720 156,000 108,940 0.6983 0.720 0.700 0.730 0.690 0.720 156,000 0.6983 -4.00%
2019-02-12 0 0.750 0.700 0.750 0.690 0.750 472,000 337,660 0.7154 0.750 0.700 0.750 0.690 0.750 472,000 0.7154 2.74%
2019-02-11 0 0.730 0.670 0.730 - - 0 0 - 0.730 0.670 0.730 - - 0 - -2.67%
2019-02-08 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2019-02-04 0 0.750 0.720 0.750 0.740 0.750 10,000 7,480 0.7480 0.750 0.720 0.750 0.740 0.750 10,000 0.7480 5.63%
2019-02-01 0 0.710 0.710 0.730 0.670 0.770 598,000 432,660 0.7235 0.710 0.710 0.730 0.670 0.770 598,000 0.7235 -2.74%
2019-01-31 0 0.730 0.700 0.730 0.730 0.730 2,000 1,460 0.7300 0.730 0.700 0.730 0.730 0.730 2,000 0.7300 5.80%
2019-01-30 0 0.690 0.680 0.730 0.680 0.700 76,000 52,600 0.6921 0.690 0.680 0.730 0.680 0.700 76,000 0.6921 -8.00%
2019-01-29 0 0.750 0.700 0.770 0.650 0.750 722,000 514,500 0.7126 0.750 0.700 0.770 0.650 0.750 722,000 0.7126 5.63%
2019-01-28 0 0.710 0.680 0.720 0.680 0.710 10,000 6,860 0.6860 0.710 0.680 0.720 0.680 0.710 10,000 0.6860 4.41%
2019-01-25 0 0.680 0.680 0.720 - - 0 0 - 0.680 0.680 0.720 - - 0 - 0.00%
2019-01-24 0 0.680 0.680 0.720 0.680 0.680 2,000 1,360 0.6800 0.680 0.680 0.720 0.680 0.680 2,000 0.6800 -2.86%
2019-01-23 0 0.700 0.680 0.700 0.690 0.700 10,000 6,920 0.6920 0.700 0.680 0.700 0.690 0.700 10,000 0.6920 2.94%
2019-01-22 0 0.680 0.680 0.700 0.670 0.750 534,000 379,500 0.7107 0.680 0.680 0.700 0.670 0.750 534,000 0.7107 -1.45%
2019-01-21 0 0.690 0.680 0.690 0.690 0.690 4,000 2,760 0.6900 0.690 0.680 0.690 0.690 0.690 4,000 0.6900 -4.17%
2019-01-18 0 0.720 0.690 0.720 0.710 0.720 20,000 14,260 0.7130 0.720 0.690 0.720 0.710 0.720 20,000 0.7130 4.35%
2019-01-17 0 0.690 0.690 0.700 0.690 0.710 16,000 11,220 0.7013 0.690 0.690 0.700 0.690 0.710 16,000 0.7013 0.00%
2019-01-16 0 0.690 0.690 0.700 0.690 0.760 796,000 575,460 0.7229 0.690 0.690 0.700 0.690 0.760 796,000 0.7229 -1.43%
2019-01-15 0 0.700 0.700 0.710 0.670 0.780 1,290,000 945,940 0.7333 0.700 0.700 0.710 0.670 0.780 1,290,000 0.7333 -1.41%
2019-01-14 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - -1.39%
2019-01-11 0 0.720 0.700 0.730 0.690 0.730 764,000 539,640 0.7063 0.720 0.700 0.730 0.690 0.730 764,000 0.7063 -2.70%
2019-01-10 0 0.740 0.700 0.740 0.700 0.740 10,000 7,220 0.7220 0.740 0.700 0.740 0.700 0.740 10,000 0.7220 1.37%
2019-01-09 0 0.730 0.710 0.740 0.680 0.730 410,000 289,840 0.7069 0.730 0.710 0.740 0.680 0.730 410,000 0.7069 -2.67%
2019-01-08 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - -1.32%
2019-01-07 0 0.760 0.730 0.760 0.710 0.770 376,000 278,560 0.7409 0.760 0.730 0.760 0.710 0.770 376,000 0.7409 -1.30%
2019-01-04 0 0.770 0.700 0.770 0.690 0.770 168,000 123,320 0.7340 0.770 0.700 0.770 0.690 0.770 168,000 0.7340 1.32%
2019-01-03 0 0.760 0.700 0.760 0.680 0.770 404,000 293,300 0.7260 0.760 0.700 0.760 0.680 0.770 404,000 0.7260 -2.56%
2019-01-02 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2018-12-31 0 0.780 0.700 0.780 0.760 0.790 76,000 57,940 0.7624 0.780 0.700 0.780 0.760 0.790 76,000 0.7624 2.63%
2018-12-28 0 0.760 0.700 0.780 0.730 0.760 12,000 8,900 0.7417 0.760 0.700 0.780 0.730 0.760 12,000 0.7417 1.33%
2018-12-27 0 0.750 0.690 0.750 0.700 0.750 12,000 8,500 0.7083 0.750 0.690 0.750 0.700 0.750 12,000 0.7083 -2.60%
2018-12-24 0 0.770 0.600 0.780 - - 0 0 - 0.770 0.600 0.780 - - 0 - 0.00%
2018-12-21 0 0.770 0.710 0.770 0.780 0.800 178,000 142,160 0.7987 0.770 0.710 0.770 0.780 0.800 178,000 0.7987 2.67%
2018-12-20 0 0.750 0.710 0.760 - - 0 0 - 0.750 0.710 0.760 - - 0 - 0.00%
2018-12-19 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2018-12-18 0 0.750 0.700 0.790 - - 0 0 - 0.750 0.700 0.790 - - 0 - 0.00%
2018-12-17 0 0.750 0.710 0.770 0.700 0.750 140,000 103,840 0.7417 0.750 0.710 0.770 0.700 0.750 140,000 0.7417 7.14%
2018-12-14 0 0.700 0.680 0.730 0.700 0.770 144,000 108,560 0.7539 0.700 0.680 0.730 0.700 0.770 144,000 0.7539 -5.41%
2018-12-13 0 0.740 0.660 0.740 0.660 0.740 10,000 6,760 0.6760 0.740 0.660 0.740 0.660 0.740 10,000 0.6760 2.78%
2018-12-12 0 0.720 0.660 0.740 - - 0 0 - 0.720 0.660 0.740 - - 0 - 0.00%
2018-12-11 0 0.720 0.670 0.740 - - 0 0 - 0.720 0.670 0.740 - - 0 - 0.00%
2018-12-10 0 0.720 0.670 0.720 - - 0 0 - 0.720 0.670 0.720 - - 0 - 0.00%
2018-12-07 0 0.720 0.680 0.720 0.680 0.720 22,000 15,540 0.7064 0.720 0.680 0.720 0.680 0.720 22,000 0.7064 1.41%
2018-12-06 0 0.710 0.710 0.720 0.680 0.720 100,000 69,900 0.6990 0.710 0.710 0.720 0.680 0.720 100,000 0.6990 -4.05%
2018-12-05 0 0.740 0.670 0.740 - - 0 0 - 0.740 0.670 0.740 - - 0 - 0.00%
2018-12-04 0 0.740 0.650 0.740 - - 0 0 - 0.740 0.650 0.740 - - 0 - -1.33%
2018-12-03 0 0.750 0.700 0.750 0.690 0.760 994,000 707,060 0.7113 0.750 0.700 0.750 0.690 0.760 994,000 0.7113 -1.32%
2018-11-30 0 0.760 0.740 0.760 0.730 0.760 62,000 45,500 0.7339 0.760 0.740 0.760 0.730 0.760 62,000 0.7339 -1.30%
2018-11-29 0 0.770 0.760 0.790 0.760 0.800 62,000 48,800 0.7871 0.770 0.760 0.790 0.760 0.800 62,000 0.7871 -4.94%
2018-11-28 0 0.810 0.750 0.810 0.730 0.810 234,000 176,900 0.7560 0.810 0.750 0.810 0.730 0.810 234,000 0.7560 2.53%
2018-11-27 0 0.790 0.750 0.790 0.770 0.830 92,000 71,640 0.7787 0.790 0.750 0.790 0.770 0.830 92,000 0.7787 0.00%
2018-11-26 0 0.790 0.740 0.790 0.760 0.790 206,000 156,620 0.7603 0.790 0.740 0.790 0.760 0.790 206,000 0.7603 1.28%
2018-11-23 0 0.780 0.760 0.790 0.760 0.790 292,000 224,180 0.7677 0.780 0.760 0.790 0.760 0.790 292,000 0.7677 -4.88%
2018-11-22 0 0.820 0.730 0.820 0.750 0.830 80,000 61,240 0.7655 0.820 0.730 0.820 0.750 0.830 80,000 0.7655 5.13%
2018-11-21 0 0.780 0.760 0.780 0.760 0.780 130,000 100,120 0.7702 0.780 0.760 0.780 0.760 0.780 130,000 0.7702 2.63%
2018-11-20 0 0.760 0.740 0.760 0.740 0.760 70,000 52,300 0.7471 0.760 0.740 0.760 0.740 0.760 70,000 0.7471 1.33%
2018-11-19 0 0.750 0.730 0.750 0.730 0.860 658,000 520,940 0.7917 0.750 0.730 0.750 0.730 0.860 658,000 0.7917 -9.64%
2018-11-16 0 0.830 0.810 0.840 0.800 0.950 2,244,000 1,946,740 0.8675 0.830 0.810 0.840 0.800 0.950 2,244,000 0.8675 2.47%
2018-11-15 0 0.810 0.800 0.820 0.440 1.080 14,036,100 9,562,589 0.6813 0.810 0.800 0.820 0.440 1.080 14,036,100 0.6813 -33.06%
2018-11-14 0 1.210 1.170 1.210 1.180 1.240 80,000 95,340 1.1918 1.210 1.170 1.210 1.180 1.240 80,000 1.1918 -0.82%
2018-11-13 0 1.220 1.010 1.220 - - 0 0 - 1.220 1.010 1.220 - - 0 - -0.81%
2018-11-12 0 1.230 1.010 1.230 - - 0 0 - 1.230 1.010 1.230 - - 0 - -0.81%
2018-11-09 0 1.240 1.100 1.240 1.240 1.240 2,000 2,480 1.2400 1.240 1.100 1.240 1.240 1.240 2,000 1.2400 5.08%
2018-11-08 0 1.180 1.010 1.180 - - 0 0 - 1.180 1.010 1.180 - - 0 - -1.67%
2018-11-07 0 1.200 1.020 1.200 1.200 1.200 2,000 2,400 1.2000 1.200 1.020 1.200 1.200 1.200 2,000 1.2000 4.35%
2018-11-06 0 1.150 1.010 1.150 1.110 1.180 188,000 209,180 1.1127 1.150 1.010 1.150 1.110 1.180 188,000 1.1127 2.68%
2018-11-05 0 1.120 1.010 1.120 1.110 1.120 152,000 168,940 1.1114 1.120 1.010 1.120 1.110 1.120 152,000 1.1114 0.00%
2018-11-02 0 1.120 1.100 1.120 - - 0 0 - 1.120 1.100 1.120 - - 0 - 0.00%
2018-11-01 0 1.120 1.080 1.120 1.080 1.190 522,000 576,360 1.1041 1.120 1.080 1.120 1.080 1.190 522,000 1.1041 -2.61%
2018-10-31 0 1.150 1.120 1.150 1.120 1.160 4,000 4,560 1.1400 1.150 1.120 1.150 1.120 1.160 4,000 1.1400 -2.54%
2018-10-30 0 1.180 1.120 1.180 1.140 1.180 60,000 68,700 1.1450 1.180 1.120 1.180 1.140 1.180 60,000 1.1450 0.85%
2018-10-29 0 1.170 1.120 1.170 1.160 1.180 4,000 4,680 1.1700 1.170 1.120 1.170 1.160 1.180 4,000 1.1700 0.86%
2018-10-26 0 1.160 1.140 1.160 1.140 1.190 12,000 14,040 1.1700 1.160 1.140 1.160 1.140 1.190 12,000 1.1700 -0.85%
2018-10-25 0 1.170 1.130 1.170 1.210 1.210 2,000 2,420 1.2100 1.170 1.130 1.170 1.210 1.210 2,000 1.2100 0.86%
2018-10-24 0 1.160 1.160 1.180 1.160 1.270 582,000 709,540 1.2191 1.160 1.160 1.180 1.160 1.270 582,000 1.2191 -6.45%
2018-10-23 0 1.240 1.180 1.250 1.220 1.240 16,000 19,640 1.2275 1.240 1.180 1.250 1.220 1.240 16,000 1.2275 2.48%
2018-10-22 0 1.210 1.190 1.210 1.180 1.270 942,000 1,131,300 1.2010 1.210 1.190 1.210 1.180 1.270 942,000 1.2010 0.00%
2018-10-19 0 1.210 1.200 1.260 1.210 1.290 840,000 1,074,460 1.2791 1.210 1.200 1.260 1.210 1.290 840,000 1.2791 -3.97%
2018-10-18 0 1.260 1.200 1.260 1.180 1.270 440,000 535,100 1.2161 1.260 1.200 1.260 1.180 1.270 440,000 1.2161 0.80%
2018-10-16 0 1.250 1.220 1.260 1.220 1.250 38,000 46,480 1.2232 1.250 1.220 1.260 1.220 1.250 38,000 1.2232 2.46%
2018-10-15 0 1.220 1.210 1.220 1.210 1.330 1,038,000 1,348,680 1.2993 1.220 1.210 1.220 1.210 1.330 1,038,000 1.2993 -4.69%
2018-10-12 0 1.280 1.190 1.280 - - 0 0 - 1.280 1.190 1.280 - - 0 - 0.00%
2018-10-11 0 1.280 1.200 1.280 - - 0 0 - 1.280 1.200 1.280 - - 0 - -0.78%
2018-10-10 0 1.290 1.250 1.290 - - 0 0 - 1.290 1.250 1.290 - - 0 - 0.00%
2018-10-09 0 1.290 1.250 1.290 1.240 1.300 206,000 259,840 1.2614 1.290 1.250 1.290 1.240 1.300 206,000 1.2614 0.00%
2018-10-08 0 1.290 1.220 1.290 1.220 1.310 430,000 544,700 1.2667 1.290 1.220 1.290 1.220 1.310 430,000 1.2667 4.88%
2018-10-05 0 1.230 1.190 1.230 1.220 1.230 4,000 4,900 1.2250 1.230 1.190 1.230 1.220 1.230 4,000 1.2250 0.00%
2018-10-04 0 1.230 1.200 1.230 1.190 1.230 52,000 62,800 1.2077 1.230 1.200 1.230 1.190 1.230 52,000 1.2077 2.50%
2018-10-03 0 1.200 1.190 1.210 1.200 1.250 212,000 257,220 1.2133 1.200 1.190 1.210 1.200 1.250 212,000 1.2133 -3.23%
2018-10-02 0 1.240 1.200 1.240 1.250 1.250 20,000 25,000 1.2500 1.240 1.200 1.240 1.250 1.250 20,000 1.2500 -0.80%
2018-09-28 0 1.250 1.190 1.250 1.250 1.270 20,000 25,120 1.2560 1.250 1.190 1.250 1.250 1.270 20,000 1.2560 2.46%
2018-09-27 0 1.220 1.160 1.230 1.190 1.220 40,000 48,200 1.2050 1.220 1.160 1.230 1.190 1.220 40,000 1.2050 1.67%
2018-09-26 0 1.200 1.190 1.200 1.200 1.240 84,000 101,500 1.2083 1.200 1.190 1.200 1.200 1.240 84,000 1.2083 -3.23%
2018-09-24 0 1.240 1.180 1.240 1.180 1.250 60,000 72,360 1.2060 1.240 1.180 1.240 1.180 1.250 60,000 1.2060 -3.12%
2018-09-21 0 1.280 1.180 1.290 1.150 1.290 332,000 406,420 1.2242 1.280 1.180 1.290 1.150 1.290 332,000 1.2242 6.67%
2018-09-20 0 1.200 1.120 1.220 1.200 1.200 26,000 31,200 1.2000 1.200 1.120 1.220 1.200 1.200 26,000 1.2000 0.00%
2018-09-19 0 1.200 1.120 1.200 - - 0 0 - 1.200 1.120 1.200 - - 0 - 0.00%
2018-09-18 0 1.200 1.160 1.200 - - 0 0 - 1.200 1.160 1.200 - - 0 - -0.83%
2018-09-17 0 1.210 1.160 1.210 - - 0 0 - 1.210 1.160 1.210 - - 0 - 0.00%
2018-09-14 0 1.210 1.160 1.210 1.160 1.230 124,000 146,500 1.1815 1.210 1.160 1.210 1.160 1.230 124,000 1.1815 0.83%
2018-09-13 0 1.200 1.160 1.200 1.160 1.200 148,000 172,760 1.1673 1.200 1.160 1.200 1.160 1.200 148,000 1.1673 1.69%
2018-09-12 0 1.180 1.150 1.180 1.160 1.190 76,000 89,100 1.1724 1.180 1.150 1.180 1.160 1.190 76,000 1.1724 -0.84%
2018-09-11 0 1.190 1.170 1.190 1.170 1.210 350,000 418,820 1.1966 1.190 1.170 1.190 1.170 1.210 350,000 1.1966 -2.46%
2018-09-10 0 1.220 1.200 1.220 1.200 1.260 116,000 140,600 1.2121 1.220 1.200 1.220 1.200 1.260 116,000 1.2121 -0.81%
2018-09-07 0 1.230 1.200 1.230 1.200 1.230 38,000 46,340 1.2195 1.230 1.200 1.230 1.200 1.230 38,000 1.2195 0.00%
2018-09-06 0 1.230 1.200 1.230 1.200 1.230 68,000 82,960 1.2200 1.230 1.200 1.230 1.200 1.230 68,000 1.2200 0.82%
2018-09-05 0 1.220 1.180 1.220 1.200 1.260 58,000 69,840 1.2041 1.220 1.180 1.220 1.200 1.260 58,000 1.2041 -1.61%
2018-09-04 0 1.240 1.200 1.240 1.200 1.240 136,000 165,860 1.2196 1.240 1.200 1.240 1.200 1.240 136,000 1.2196 4.20%
2018-09-03 0 1.190 1.170 1.210 1.170 1.330 200,000 243,640 1.2182 1.190 1.170 1.210 1.170 1.330 200,000 1.2182 -6.30%
2018-08-31 0 1.270 1.210 1.280 1.180 1.270 68,000 84,440 1.2418 1.270 1.210 1.280 1.180 1.270 68,000 1.2418 2.42%
2018-08-30 0 1.240 1.200 1.250 1.220 1.240 26,000 32,000 1.2308 1.240 1.200 1.250 1.220 1.240 26,000 1.2308 1.64%
2018-08-29 0 1.220 1.180 1.230 1.200 1.230 28,000 33,860 1.2093 1.220 1.180 1.230 1.200 1.230 28,000 1.2093 1.67%
2018-08-28 0 1.200 1.190 1.230 1.200 1.310 534,000 680,140 1.2737 1.200 1.190 1.230 1.200 1.310 534,000 1.2737 -3.23%
2018-08-27 0 1.240 1.220 1.240 1.220 1.240 16,000 19,640 1.2275 1.240 1.220 1.240 1.220 1.240 16,000 1.2275 0.00%
2018-08-24 0 1.240 1.210 1.240 1.220 1.250 60,000 73,460 1.2243 1.240 1.210 1.240 1.220 1.250 60,000 1.2243 2.48%
2018-08-23 0 1.210 1.210 1.240 1.210 1.250 360,000 441,320 1.2259 1.210 1.210 1.240 1.210 1.250 360,000 1.2259 -1.63%
2018-08-22 0 1.230 1.220 1.260 1.230 1.270 32,000 39,920 1.2475 1.230 1.220 1.260 1.230 1.270 32,000 1.2475 -3.15%
2018-08-21 0 1.270 1.230 1.270 1.220 1.340 296,000 378,020 1.2771 1.270 1.230 1.270 1.220 1.340 296,000 1.2771 3.25%
2018-08-20 0 1.230 1.200 1.230 1.200 1.270 140,000 170,660 1.2190 1.230 1.200 1.230 1.200 1.270 140,000 1.2190 0.00%
2018-08-17 0 1.230 1.200 1.240 1.220 1.290 392,000 486,760 1.2417 1.230 1.200 1.240 1.220 1.290 392,000 1.2417 0.82%
2018-08-16 0 1.220 1.210 1.220 1.220 1.300 16,000 19,800 1.2375 1.220 1.210 1.220 1.220 1.300 16,000 1.2375 -3.17%
2018-08-15 0 1.260 1.210 1.260 1.210 1.270 4,000 4,960 1.2400 1.260 1.210 1.260 1.210 1.270 4,000 1.2400 -1.56%
2018-08-14 0 1.280 1.210 1.290 1.280 1.280 12,000 15,360 1.2800 1.280 1.210 1.290 1.280 1.280 12,000 1.2800 0.00%
2018-08-13 0 1.280 1.260 1.320 1.270 1.320 82,000 104,840 1.2785 1.280 1.260 1.320 1.270 1.320 82,000 1.2785 -1.54%
2018-08-10 0 1.300 1.300 1.330 - - 0 0 - 1.300 1.300 1.330 - - 0 - 0.00%
2018-08-09 0 1.300 1.300 1.320 1.290 1.300 28,000 36,300 1.2964 1.300 1.300 1.320 1.290 1.300 28,000 1.2964 0.00%
2018-08-08 0 1.300 1.280 1.310 - - 0 0 - 1.300 1.280 1.310 - - 0 - 0.00%
2018-08-07 0 1.300 1.290 1.310 1.290 1.320 112,000 146,800 1.3107 1.300 1.290 1.310 1.290 1.320 112,000 1.3107 -0.76%
2018-08-06 0 1.310 1.300 1.330 1.280 1.370 1,126,000 1,503,300 1.3351 1.310 1.300 1.330 1.280 1.370 1,126,000 1.3351 2.34%
2018-08-03 0 1.280 1.280 1.300 1.260 1.370 1,750,000 2,302,440 1.3157 1.280 1.280 1.300 1.260 1.370 1,750,000 1.3157 -1.54%
2018-08-02 0 1.300 1.280 1.300 1.280 1.320 288,000 373,840 1.2981 1.300 1.280 1.300 1.280 1.320 288,000 1.2981 0.00%
2018-08-01 0 1.300 1.300 1.310 1.290 1.410 1,548,000 2,056,060 1.3282 1.300 1.300 1.310 1.290 1.410 1,548,000 1.3282 0.78%
2018-07-31 0 1.290 1.290 1.310 1.290 1.320 88,000 114,520 1.3014 1.290 1.290 1.310 1.290 1.320 88,000 1.3014 -0.77%
2018-07-30 0 1.300 1.300 1.320 1.300 1.350 1,206,000 1,597,040 1.3242 1.300 1.300 1.320 1.300 1.350 1,206,000 1.3242 -1.52%
2018-07-27 0 1.320 1.320 1.340 1.320 1.370 426,000 578,180 1.3572 1.320 1.320 1.340 1.320 1.370 426,000 1.3572 -1.49%
2018-07-26 0 1.340 1.340 1.350 1.340 1.420 1,574,000 2,181,660 1.3861 1.340 1.340 1.350 1.340 1.420 1,574,000 1.3861 -1.47%
2018-07-25 0 1.360 1.360 1.390 1.360 1.410 790,000 1,093,600 1.3843 1.360 1.360 1.390 1.360 1.410 790,000 1.3843 -1.45%
2018-07-24 0 1.380 1.360 1.390 1.350 1.420 1,534,000 2,114,340 1.3783 1.380 1.360 1.390 1.350 1.420 1,534,000 1.3783 -2.13%
2018-07-23 0 1.410 1.360 1.410 1.350 1.450 1,502,000 2,081,560 1.3859 1.410 1.360 1.410 1.350 1.450 1,502,000 1.3859 2.17%
2018-07-20 0 1.380 1.320 1.380 1.290 1.380 1,684,000 2,239,980 1.3302 1.380 1.320 1.380 1.290 1.380 1,684,000 1.3302 4.55%
2018-07-19 0 1.320 1.300 1.320 1.280 1.340 1,042,000 1,373,140 1.3178 1.320 1.300 1.320 1.280 1.340 1,042,000 1.3178 -0.75%
2018-07-18 0 1.330 1.310 1.330 1.310 1.370 1,706,000 2,286,640 1.3404 1.330 1.310 1.330 1.310 1.370 1,706,000 1.3404 1.53%
2018-07-17 0 1.310 1.310 1.330 1.300 1.410 1,442,000 1,969,040 1.3655 1.310 1.310 1.330 1.300 1.410 1,442,000 1.3655 -0.76%
2018-07-16 0 1.320 1.310 1.340 1.300 1.380 762,000 1,020,820 1.3397 1.320 1.310 1.340 1.300 1.380 762,000 1.3397 -1.49%
2018-07-13 0 1.340 1.310 1.340 1.290 1.360 1,170,000 1,549,540 1.3244 1.340 1.310 1.340 1.290 1.360 1,170,000 1.3244 3.08%
2018-07-12 0 1.300 1.290 1.300 1.290 1.380 930,000 1,238,500 1.3317 1.300 1.290 1.300 1.290 1.380 930,000 1.3317 0.78%
2018-07-11 0 1.290 1.280 1.310 1.290 1.350 114,000 147,580 1.2946 1.290 1.280 1.310 1.290 1.350 114,000 1.2946 -3.01%
2018-07-10 0 1.330 1.320 1.350 1.310 1.390 1,378,000 1,854,380 1.3457 1.330 1.320 1.350 1.310 1.390 1,378,000 1.3457 -6.34%
2018-07-09 0 1.420 1.390 1.420 1.380 1.420 716,000 999,380 1.3958 1.420 1.390 1.420 1.380 1.420 716,000 1.3958 0.00%
2018-07-06 0 1.420 1.400 1.420 1.370 1.440 574,000 804,480 1.4015 1.420 1.400 1.420 1.370 1.440 574,000 1.4015 3.65%
2018-07-05 0 1.370 1.360 1.370 1.360 1.400 1,250,000 1,722,300 1.3778 1.370 1.360 1.370 1.360 1.400 1,250,000 1.3778 -1.44%
2018-07-04 0 1.390 1.380 1.400 1.380 1.440 1,186,000 1,675,740 1.4129 1.390 1.380 1.400 1.380 1.440 1,186,000 1.4129 0.72%
2018-07-03 0 1.380 1.370 1.410 1.350 1.420 772,000 1,072,340 1.3890 1.380 1.370 1.410 1.350 1.420 772,000 1.3890 -2.13%
2018-06-29 0 1.410 1.380 1.410 1.350 1.420 470,000 650,200 1.3834 1.410 1.380 1.410 1.350 1.420 470,000 1.3834 2.92%
2018-06-28 0 1.370 1.330 1.370 1.330 1.380 646,000 875,960 1.3560 1.370 1.330 1.370 1.330 1.380 646,000 1.3560 0.74%
2018-06-27 0 1.360 1.320 1.360 1.310 1.370 570,000 769,300 1.3496 1.360 1.320 1.360 1.310 1.370 570,000 1.3496 -0.73%
2018-06-26 0 1.370 1.370 1.380 1.350 1.390 1,380,000 1,890,960 1.3703 1.370 1.370 1.380 1.350 1.390 1,380,000 1.3703 -1.44%
2018-06-25 0 1.390 1.380 1.390 1.360 1.430 1,282,000 1,794,160 1.3995 1.390 1.380 1.390 1.360 1.430 1,282,000 1.3995 0.00%
2018-06-22 0 1.390 1.360 1.380 1.380 1.410 96,000 134,140 1.3973 1.390 1.360 1.380 1.380 1.410 96,000 1.3973 -1.42%
2018-06-21 0 1.410 1.390 1.410 1.380 1.430 868,000 1,229,320 1.4163 1.410 1.390 1.410 1.380 1.430 868,000 1.4163 0.00%
2018-06-20 0 1.410 1.370 1.390 1.370 1.440 1,008,000 1,423,800 1.4125 1.410 1.370 1.390 1.370 1.440 1,008,000 1.4125 1.44%
2018-06-19 0 1.390 1.350 1.390 1.320 1.400 1,508,000 2,079,580 1.3790 1.390 1.350 1.390 1.320 1.400 1,508,000 1.3790 0.00%
2018-06-15 0 1.390 1.370 1.380 1.360 1.520 3,496,000 5,080,440 1.4532 1.390 1.370 1.380 1.360 1.520 3,496,000 1.4532 -1.42%
2018-06-14 0 1.410 1.400 1.410 1.400 1.440 1,244,000 1,770,000 1.4228 1.410 1.400 1.410 1.400 1.440 1,244,000 1.4228 -0.70%
2018-06-13 0 1.420 1.400 1.420 1.300 1.460 2,324,000 3,303,060 1.4213 1.420 1.400 1.420 1.300 1.460 2,324,000 1.4213 1.43%
2018-06-12 0 1.400 1.380 1.400 1.380 1.420 734,000 1,031,500 1.4053 1.400 1.380 1.400 1.380 1.420 734,000 1.4053 -1.41%
2018-06-11 0 1.420 1.400 1.420 1.400 1.460 2,090,000 2,972,100 1.4221 1.420 1.400 1.420 1.400 1.460 2,090,000 1.4221 0.00%
2018-06-08 0 1.420 1.390 1.420 1.390 1.440 738,000 1,048,900 1.4213 1.420 1.390 1.420 1.390 1.440 738,000 1.4213 0.00%
2018-06-07 0 1.420 1.400 1.420 1.390 1.470 3,398,000 4,827,880 1.4208 1.420 1.400 1.420 1.390 1.470 3,398,000 1.4208 -0.70%
2018-06-06 0 1.430 1.400 1.420 1.370 1.460 2,064,000 2,924,920 1.4171 1.430 1.400 1.420 1.370 1.460 2,064,000 1.4171 2.14%
2018-06-05 0 1.400 1.400 1.420 1.400 1.490 2,092,000 3,006,100 1.4370 1.400 1.400 1.420 1.400 1.490 2,092,000 1.4370 -4.11%
2018-06-04 0 1.460 1.410 1.460 1.400 1.480 1,086,000 1,559,680 1.4362 1.460 1.410 1.460 1.400 1.480 1,086,000 1.4362 2.10%
2018-06-01 0 1.430 1.400 1.430 1.400 1.500 1,618,000 2,341,920 1.4474 1.430 1.400 1.430 1.400 1.500 1,618,000 1.4474 -2.05%
2018-05-31 0 1.460 1.420 1.470 1.370 1.460 890,000 1,253,840 1.4088 1.460 1.420 1.470 1.370 1.460 890,000 1.4088 4.29%
2018-05-30 0 1.400 1.340 1.400 1.320 1.400 816,000 1,105,180 1.3544 1.400 1.340 1.400 1.320 1.400 816,000 1.3544 3.70%
2018-05-29 0 1.350 1.350 1.360 1.310 1.450 2,600,000 3,532,340 1.3586 1.350 1.350 1.360 1.310 1.450 2,600,000 1.3586 -1.46%
2018-05-28 0 1.370 1.340 1.370 1.350 1.390 414,000 567,720 1.3713 1.370 1.340 1.370 1.350 1.390 414,000 1.3713 0.00%
2018-05-25 0 1.370 1.390 1.400 1.360 1.430 704,000 988,800 1.4045 1.370 1.390 1.400 1.360 1.430 704,000 1.4045 -3.52%
2018-05-24 0 1.420 1.390 1.420 1.390 1.440 1,388,000 1,951,360 1.4059 1.420 1.390 1.420 1.390 1.440 1,388,000 1.4059 0.00%
2018-05-23 0 1.420 1.390 1.420 1.370 1.480 1,918,000 2,729,940 1.4233 1.420 1.390 1.420 1.370 1.480 1,918,000 1.4233 0.71%
2018-05-21 0 1.410 1.410 1.420 1.410 1.520 1,878,000 2,762,200 1.4708 1.410 1.410 1.420 1.410 1.520 1,878,000 1.4708 -2.08%
2018-05-18 0 1.440 1.420 1.440 1.420 1.510 1,618,000 2,348,480 1.4515 1.440 1.420 1.440 1.420 1.510 1,618,000 1.4515 1.41%
2018-05-17 0 1.420 1.400 1.420 1.400 1.470 974,000 1,385,400 1.4224 1.420 1.400 1.420 1.400 1.470 974,000 1.4224 0.00%
2018-05-16 0 1.420 1.390 1.420 1.390 1.450 770,000 1,092,060 1.4183 1.420 1.390 1.420 1.390 1.450 770,000 1.4183 -1.39%
2018-05-15 0 1.440 1.390 1.430 1.400 1.470 754,000 1,084,300 1.4381 1.440 1.390 1.430 1.400 1.470 754,000 1.4381 -2.04%
2018-05-14 0 1.470 1.420 1.470 1.410 1.550 1,256,000 1,855,140 1.4770 1.470 1.420 1.470 1.410 1.550 1,256,000 1.4770 0.00%
2018-05-11 0 1.470 1.410 1.440 1.400 1.480 1,206,000 1,726,100 1.4313 1.470 1.410 1.440 1.400 1.480 1,206,000 1.4313 2.08%
2018-05-10 0 1.440 1.410 1.440 1.380 1.460 942,000 1,341,020 1.4236 1.440 1.410 1.440 1.380 1.460 942,000 1.4236 4.35%
2018-05-09 0 1.380 1.370 1.410 1.370 1.430 714,000 998,980 1.3991 1.380 1.370 1.410 1.370 1.430 714,000 1.3991 -2.13%
2018-05-08 0 1.410 1.390 1.420 1.410 1.410 6,000 8,460 1.4100 1.410 1.390 1.420 1.410 1.410 6,000 1.4100 0.00%
2018-05-07 0 1.410 1.390 1.410 1.390 1.450 278,000 393,500 1.4155 1.410 1.390 1.410 1.390 1.450 278,000 1.4155 0.00%
2018-05-04 0 1.410 1.380 1.410 1.340 1.460 1,060,000 1,481,600 1.3977 1.410 1.380 1.410 1.340 1.460 1,060,000 1.3977 2.17%
2018-05-03 0 1.380 1.370 1.380 1.370 1.470 1,392,000 1,962,760 1.4100 1.380 1.370 1.380 1.370 1.470 1,392,000 1.4100 -2.82%
2018-05-02 0 1.420 1.390 1.420 1.370 1.430 346,000 482,560 1.3947 1.420 1.390 1.420 1.370 1.430 346,000 1.3947 1.43%
2018-04-30 0 1.400 1.400 1.410 1.390 1.440 788,000 1,113,000 1.4124 1.400 1.400 1.410 1.390 1.440 788,000 1.4124 -0.71%
2018-04-27 0 1.410 1.390 1.410 1.400 1.470 660,000 950,600 1.4403 1.410 1.390 1.410 1.400 1.470 660,000 1.4403 0.71%
2018-04-26 0 1.400 1.380 1.400 1.390 1.490 1,014,000 1,459,880 1.4397 1.400 1.380 1.400 1.390 1.490 1,014,000 1.4397 -2.78%
2018-04-25 0 1.440 1.430 1.450 1.420 1.500 1,254,000 1,830,240 1.4595 1.440 1.430 1.450 1.420 1.500 1,254,000 1.4595 -0.69%
2018-04-24 0 1.450 1.440 1.450 1.430 1.520 786,000 1,156,920 1.4719 1.450 1.440 1.450 1.430 1.520 786,000 1.4719 -2.03%
2018-04-23 0 1.480 1.440 1.450 1.430 1.540 318,000 464,720 1.4614 1.480 1.440 1.450 1.430 1.540 318,000 1.4614 0.68%
2018-04-20 0 1.470 1.460 1.470 1.360 1.600 3,438,000 5,222,260 1.5190 1.470 1.460 1.470 1.360 1.600 3,438,000 1.5190 -5.16%
2018-04-19 0 1.550 1.540 1.600 1.490 1.630 4,664,000 7,147,360 1.5325 1.550 1.540 1.600 1.490 1.630 4,664,000 1.5325 4.03%
2018-04-18 0 1.490 1.470 1.510 1.460 1.620 5,456,000 8,337,160 1.5281 1.490 1.470 1.510 1.460 1.620 5,456,000 1.5281 -1.97%
2018-04-17 0 1.520 1.500 1.520 1.500 1.590 3,194,000 4,970,000 1.5560 1.520 1.500 1.520 1.500 1.590 3,194,000 1.5560 -4.40%
2018-04-16 0 1.590 1.580 1.610 1.580 1.690 5,322,000 8,753,040 1.6447 1.590 1.580 1.610 1.580 1.690 5,322,000 1.6447 -3.64%
2018-04-13 0 1.650 1.640 1.650 1.610 1.720 3,872,000 6,502,000 1.6792 1.650 1.640 1.650 1.610 1.720 3,872,000 1.6792 0.00%
2018-04-12 0 1.650 1.640 1.660 1.620 1.730 4,974,000 8,399,040 1.6886 1.650 1.640 1.660 1.620 1.730 4,974,000 1.6886 -0.60%
2018-04-11 0 1.660 1.640 1.660 1.560 1.720 6,612,000 10,606,220 1.6041 1.660 1.640 1.660 1.560 1.720 6,612,000 1.6041 5.06%
2018-04-10 0 1.580 1.580 1.590 1.580 1.670 5,718,000 9,291,380 1.6249 1.580 1.580 1.590 1.580 1.670 5,718,000 1.6249 0.00%
2018-04-09 0 1.580 1.530 1.580 1.490 1.620 3,662,000 5,746,340 1.5692 1.580 1.530 1.580 1.490 1.620 3,662,000 1.5692 0.00%
2018-04-06 0 1.580 1.560 1.580 1.540 1.660 4,176,000 6,664,700 1.5960 1.580 1.560 1.580 1.540 1.660 4,176,000 1.5960 -3.66%
2018-04-04 0 1.640 1.600 1.640 1.600 1.680 4,002,000 6,604,560 1.6503 1.640 1.600 1.640 1.600 1.680 4,002,000 1.6503 -1.20%
2018-04-03 0 1.660 1.660 1.680 1.650 1.730 3,402,000 5,738,780 1.6869 1.660 1.660 1.680 1.650 1.730 3,402,000 1.6869 -1.78%
2018-03-29 0 1.690 1.660 1.690 1.650 1.720 5,320,000 8,897,700 1.6725 1.690 1.660 1.690 1.650 1.720 5,320,000 1.6725 0.60%
2018-03-28 0 1.680 1.650 1.690 1.640 1.850 2,452,000 4,381,020 1.7867 1.680 1.650 1.690 1.640 1.850 2,452,000 1.7867 -8.20%
2018-03-27 0 1.830 1.820 1.840 1.830 1.890 3,038,000 5,608,420 1.8461 1.830 1.820 1.840 1.830 1.890 3,038,000 1.8461 -1.08%
2018-03-26 0 1.850 1.800 1.850 1.780 1.850 4,512,000 8,184,980 1.8140 1.850 1.800 1.850 1.780 1.850 4,512,000 1.8140 1.65%
2018-03-23 0 1.820 1.770 1.820 1.750 1.840 3,356,000 6,047,960 1.8021 1.820 1.770 1.820 1.750 1.840 3,356,000 1.8021 -0.55%
2018-03-22 0 1.830 1.790 1.830 1.810 1.890 3,448,000 6,419,580 1.8618 1.830 1.790 1.830 1.810 1.890 3,448,000 1.8618 -2.66%
2018-03-21 0 1.880 1.830 1.880 1.820 1.900 5,236,000 9,747,760 1.8617 1.880 1.830 1.880 1.820 1.900 5,236,000 1.8617 1.08%
2018-03-20 0 1.860 1.810 1.860 1.790 1.880 5,356,000 9,826,240 1.8346 1.860 1.810 1.860 1.790 1.880 5,356,000 1.8346 0.54%
2018-03-19 0 1.850 1.830 1.850 1.580 1.850 4,178,000 7,492,120 1.7932 1.850 1.830 1.850 1.580 1.850 4,178,000 1.7932 5.11%
2018-03-16 0 1.760 1.740 1.780 1.750 1.900 3,744,000 6,908,160 1.8451 1.760 1.740 1.780 1.750 1.900 3,744,000 1.8451 -5.38%
2018-03-15 0 1.860 1.830 1.860 1.790 1.900 3,904,000 7,187,300 1.8410 1.860 1.830 1.860 1.790 1.900 3,904,000 1.8410 1.09%
2018-03-14 0 1.840 1.810 1.840 1.780 1.840 2,698,000 4,877,620 1.8079 1.840 1.810 1.840 1.780 1.840 2,698,000 1.8079 0.55%
2018-03-13 0 1.830 1.800 1.820 1.730 1.850 1,344,000 2,418,960 1.7998 1.830 1.800 1.820 1.730 1.850 1,344,000 1.7998 2.81%
2018-03-12 0 1.780 1.750 1.780 1.740 1.800 1,432,000 2,550,240 1.7809 1.780 1.750 1.780 1.740 1.800 1,432,000 1.7809 4.71%
2018-03-09 0 1.700 1.690 1.750 1.650 1.780 1,006,000 1,728,020 1.7177 1.700 1.690 1.750 1.650 1.780 1,006,000 1.7177 1.80%
2018-03-08 0 1.670 1.610 1.690 1.570 1.690 206,000 338,140 1.6415 1.670 1.610 1.690 1.570 1.690 206,000 1.6415 4.37%
2018-03-07 0 1.600 1.560 1.600 1.590 1.600 12,000 19,100 1.5917 1.600 1.560 1.600 1.590 1.600 12,000 1.5917 0.63%
2018-03-06 0 1.590 1.550 1.590 1.540 1.590 122,000 191,660 1.5710 1.590 1.550 1.590 1.540 1.590 122,000 1.5710 2.58%
2018-03-05 0 1.550 1.510 1.550 1.480 1.580 540,000 823,560 1.5251 1.550 1.510 1.550 1.480 1.580 540,000 1.5251 4.03%
2018-03-02 0 1.490 1.460 1.490 1.420 1.520 5,108,000 7,434,100 1.4554 1.490 1.460 1.490 1.420 1.520 5,108,000 1.4554 -3.25%
2018-03-01 0 1.540 1.520 1.530 1.520 1.570 196,000 301,940 1.5405 1.540 1.520 1.530 1.520 1.570 196,000 1.5405 -0.65%
2018-02-28 0 1.550 1.550 1.590 1.530 1.700 6,268,000 10,129,000 1.6160 1.550 1.550 1.590 1.530 1.700 6,268,000 1.6160 -7.19%
2018-02-27 0 1.670 1.630 1.670 1.600 1.690 4,960,000 8,070,180 1.6271 1.670 1.630 1.670 1.600 1.690 4,960,000 1.6271 0.00%
2018-02-26 0 1.670 1.620 1.670 1.630 1.680 70,000 116,140 1.6591 1.670 1.620 1.670 1.630 1.680 70,000 1.6591 -0.60%
2018-02-23 0 1.680 1.620 1.680 1.650 1.690 74,000 123,900 1.6743 1.680 1.620 1.680 1.650 1.690 74,000 1.6743 1.20%
2018-02-22 0 1.660 1.650 1.680 1.650 1.750 954,000 1,618,260 1.6963 1.660 1.650 1.680 1.650 1.750 954,000 1.6963 -5.14%
2018-02-21 0 1.750 1.700 1.750 1.660 1.830 544,000 933,360 1.7157 1.750 1.700 1.750 1.660 1.830 544,000 1.7157 1.74%
2018-02-20 0 1.720 1.690 1.720 1.670 1.770 196,000 335,060 1.7095 1.720 1.690 1.720 1.670 1.770 196,000 1.7095 0.58%
2018-02-15 0 1.710 1.650 1.760 1.600 1.760 964,000 1,593,640 1.6532 1.710 1.650 1.760 1.600 1.760 964,000 1.6532 -3.39%
2018-02-14 0 1.770 1.670 1.770 1.660 1.770 60,000 101,120 1.6853 1.770 1.670 1.770 1.660 1.770 60,000 1.6853 1.14%
2018-02-13 0 1.750 1.700 1.750 1.550 1.750 102,000 170,500 1.6716 1.750 1.700 1.750 1.550 1.750 102,000 1.6716 0.00%
2018-02-12 0 1.750 1.680 1.750 1.650 1.770 100,000 172,040 1.7204 1.750 1.680 1.750 1.650 1.770 100,000 1.7204 3.55%
2018-02-09 0 1.690 1.650 1.700 1.610 1.790 458,000 761,980 1.6637 1.690 1.650 1.700 1.610 1.790 458,000 1.6637 -6.63%
2018-02-08 0 1.810 1.750 1.810 1.790 1.840 42,000 75,760 1.8038 1.810 1.750 1.810 1.790 1.840 42,000 1.8038 0.56%
2018-02-07 0 1.800 1.680 1.790 1.650 1.860 406,000 723,240 1.7814 1.800 1.680 1.790 1.650 1.860 406,000 1.7814 -0.55%
2018-02-06 0 1.810 1.700 1.810 1.700 1.810 194,000 345,280 1.7798 1.810 1.700 1.810 1.700 1.810 194,000 1.7798 0.00%
2018-02-05 0 1.810 1.780 1.810 1.800 1.920 252,000 464,880 1.8448 1.810 1.780 1.810 1.800 1.920 252,000 1.8448 -5.24%
2018-02-02 0 1.910 1.860 1.910 1.840 1.910 396,000 744,260 1.8794 1.910 1.860 1.910 1.840 1.910 396,000 1.8794 0.00%
2018-02-01 0 1.910 1.860 1.910 - - 0 0 - 1.910 1.860 1.910 - - 0 - 0.00%
2018-01-31 0 1.910 1.870 1.910 1.850 1.920 750,000 1,413,960 1.8853 1.910 1.870 1.910 1.850 1.920 750,000 1.8853 0.53%
2018-01-30 0 1.900 1.870 1.900 1.860 1.920 368,000 696,760 1.8934 1.900 1.870 1.900 1.860 1.920 368,000 1.8934 -0.52%
2018-01-29 0 1.910 1.860 1.910 1.830 1.920 1,022,000 1,900,040 1.8591 1.910 1.860 1.910 1.830 1.920 1,022,000 1.8591 0.00%
2018-01-26 0 1.910 1.870 1.910 1.840 1.920 232,000 440,360 1.8981 1.910 1.870 1.910 1.840 1.920 232,000 1.8981 -0.52%
2018-01-25 0 1.920 1.840 1.920 1.900 1.920 16,000 30,480 1.9050 1.920 1.840 1.920 1.900 1.920 16,000 1.9050 0.00%
2018-01-24 0 1.920 1.800 1.920 1.780 1.930 876,000 1,602,620 1.8295 1.920 1.800 1.920 1.780 1.930 876,000 1.8295 2.67%
2018-01-23 0 1.870 1.850 1.900 1.840 1.950 520,000 973,100 1.8713 1.870 1.850 1.900 1.840 1.950 520,000 1.8713 -5.56%
2018-01-22 0 1.980 1.890 1.990 1.920 1.990 40,000 77,060 1.9265 1.980 1.890 1.990 1.920 1.990 40,000 1.9265 3.13%
2018-01-19 0 1.920 1.920 1.940 1.920 2.140 746,000 1,521,280 2.0392 1.920 1.920 1.940 1.920 2.140 746,000 2.0392 -0.52%
2018-01-18 0 1.930 1.870 1.930 1.860 1.990 180,000 341,200 1.8956 1.930 1.870 1.930 1.860 1.990 180,000 1.8956 0.52%
2018-01-17 0 1.920 1.860 1.920 1.880 1.950 264,000 498,260 1.8873 1.920 1.860 1.920 1.880 1.950 264,000 1.8873 0.00%
2018-01-16 0 1.920 1.860 1.950 1.860 2.030 530,000 1,028,780 1.9411 1.920 1.860 1.950 1.860 2.030 530,000 1.9411 -4.00%
2018-01-15 0 2.000 1.920 2.000 1.920 2.030 222,000 435,300 1.9608 2.000 1.920 2.000 1.920 2.030 222,000 1.9608 0.00%
2018-01-12 0 2.000 1.920 2.000 1.960 2.020 48,000 95,260 1.9846 2.000 1.920 2.000 1.960 2.020 48,000 1.9846 0.00%
2018-01-11 0 2.000 1.960 2.000 1.960 2.060 434,000 874,480 2.0149 2.000 1.960 2.000 1.960 2.060 434,000 2.0149 1.52%
2018-01-10 0 1.970 1.910 1.970 1.900 2.030 144,000 280,960 1.9511 1.970 1.910 1.970 1.900 2.030 144,000 1.9511 3.68%
2018-01-09 0 1.900 1.850 1.900 1.870 2.040 360,000 695,380 1.9316 1.900 1.850 1.900 1.870 2.040 360,000 1.9316 -1.04%
2018-01-08 0 1.920 1.920 1.980 1.900 2.030 312,000 601,920 1.9292 1.920 1.920 1.980 1.900 2.030 312,000 1.9292 -4.00%
2018-01-05 0 2.000 1.930 2.000 1.960 2.040 76,000 149,720 1.9700 2.000 1.930 2.000 1.960 2.040 76,000 1.9700 -0.50%
2018-01-04 0 2.010 1.960 2.010 1.980 2.030 86,000 171,820 1.9979 2.010 1.960 2.010 1.980 2.030 86,000 1.9979 -2.90%
2018-01-03 0 2.070 2.010 2.070 2.000 2.100 218,000 446,240 2.0470 2.070 2.010 2.070 2.000 2.100 218,000 2.0470 0.98%
2018-01-02 0 2.050 2.000 2.050 1.970 2.080 122,000 244,780 2.0064 2.050 2.000 2.050 1.970 2.080 122,000 2.0064 2.50%
2017-12-29 0 2.000 1.950 2.000 1.840 2.090 1,474,000 2,895,280 1.9642 2.000 1.950 2.000 1.840 2.090 1,474,000 1.9642 8.70%
2017-12-28 0 1.840 1.800 1.840 1.800 1.850 982,000 1,767,920 1.8003 1.840 1.800 1.840 1.800 1.850 982,000 1.8003 2.22%
2017-12-27 0 1.800 1.760 1.800 1.770 1.850 218,000 390,100 1.7894 1.800 1.760 1.800 1.770 1.850 218,000 1.7894 1.69%
2017-12-22 0 1.770 1.740 1.780 1.750 1.830 354,000 627,420 1.7724 1.770 1.740 1.780 1.750 1.830 354,000 1.7724 -0.56%
2017-12-21 0 1.780 1.750 1.780 1.730 1.840 156,000 278,400 1.7846 1.780 1.750 1.780 1.730 1.840 156,000 1.7846 2.89%
2017-12-20 0 1.730 1.690 1.730 1.680 1.740 86,000 147,540 1.7156 1.730 1.690 1.730 1.680 1.740 86,000 1.7156 0.00%
2017-12-19 0 1.730 1.680 1.730 1.680 1.750 30,000 51,560 1.7187 1.730 1.680 1.730 1.680 1.750 30,000 1.7187 1.76%
2017-12-18 0 1.700 1.660 1.700 1.650 1.750 294,000 491,620 1.6722 1.700 1.660 1.700 1.650 1.750 294,000 1.6722 0.00%
2017-12-15 0 1.700 1.660 1.700 1.650 1.750 280,000 469,760 1.6777 1.700 1.660 1.700 1.650 1.750 280,000 1.6777 -1.16%
2017-12-14 0 1.720 1.650 1.700 1.640 1.750 174,000 295,900 1.7006 1.720 1.650 1.700 1.640 1.750 174,000 1.7006 -1.71%
2017-12-13 0 1.750 1.700 1.740 1.600 1.770 816,000 1,359,760 1.6664 1.750 1.700 1.740 1.600 1.770 816,000 1.6664 2.34%
2017-12-12 0 1.710 1.630 1.710 1.600 1.770 220,000 362,680 1.6485 1.710 1.630 1.710 1.600 1.770 220,000 1.6485 -1.16%
2017-12-11 0 1.730 1.700 1.730 1.730 1.770 128,000 225,120 1.7588 1.730 1.700 1.730 1.730 1.770 128,000 1.7588 0.58%
2017-12-08 0 1.720 1.700 1.720 1.700 1.760 156,000 269,960 1.7305 1.720 1.700 1.720 1.700 1.760 156,000 1.7305 -1.71%
2017-12-07 0 1.750 1.700 1.750 1.730 1.770 208,000 361,060 1.7359 1.750 1.700 1.750 1.730 1.770 208,000 1.7359 1.16%
2017-12-06 0 1.730 1.680 1.730 1.600 1.760 408,000 675,060 1.6546 1.730 1.680 1.730 1.600 1.760 408,000 1.6546 -3.35%
2017-12-05 0 1.790 1.750 1.800 1.750 1.810 110,000 195,820 1.7802 1.790 1.750 1.800 1.750 1.810 110,000 1.7802 -1.65%
2017-12-04 0 1.820 1.760 1.820 1.750 1.820 142,000 249,800 1.7592 1.820 1.760 1.820 1.750 1.820 142,000 1.7592 4.00%
2017-12-01 0 1.750 1.750 1.810 1.750 1.900 294,000 531,860 1.8090 1.750 1.750 1.810 1.750 1.900 294,000 1.8090 -5.41%
2017-11-30 0 1.850 1.800 1.850 1.750 1.900 198,000 358,220 1.8092 1.850 1.800 1.850 1.750 1.900 198,000 1.8092 2.21%
2017-11-29 0 1.810 1.790 1.810 1.780 1.910 386,000 702,240 1.8193 1.810 1.790 1.810 1.780 1.910 386,000 1.8193 -1.09%
2017-11-28 0 1.830 1.800 1.830 1.740 1.830 214,000 381,460 1.7825 1.830 1.800 1.830 1.740 1.830 214,000 1.7825 1.67%
2017-11-27 0 1.800 1.800 1.830 1.790 1.890 238,000 430,840 1.8103 1.800 1.800 1.830 1.790 1.890 238,000 1.8103 -3.23%
2017-11-24 0 1.860 1.820 1.860 1.790 1.890 574,000 1,041,020 1.8136 1.860 1.820 1.860 1.790 1.890 574,000 1.8136 3.33%
2017-11-23 0 1.800 1.760 1.800 1.790 1.850 38,000 68,580 1.8047 1.800 1.760 1.800 1.790 1.850 38,000 1.8047 0.00%
2017-11-22 0 1.800 1.750 1.800 1.710 1.820 480,000 843,540 1.7574 1.800 1.750 1.800 1.710 1.820 480,000 1.7574 0.00%
2017-11-21 0 1.800 1.760 1.800 1.680 1.870 756,000 1,323,520 1.7507 1.800 1.760 1.800 1.680 1.870 756,000 1.7507 4.65%
2017-11-20 0 1.720 1.670 1.720 1.600 1.970 3,202,000 5,399,440 1.6863 1.720 1.670 1.720 1.600 1.970 3,202,000 1.6863 -7.03%
2017-11-17 0 1.850 1.820 1.870 1.770 1.960 1,266,000 2,304,280 1.8201 1.850 1.820 1.870 1.770 1.960 1,266,000 1.8201 -4.64%
2017-11-16 0 1.940 1.850 1.940 1.800 1.990 882,000 1,633,600 1.8522 1.940 1.850 1.940 1.800 1.990 882,000 1.8522 1.57%
2017-11-15 0 1.910 1.830 1.910 1.800 1.980 1,222,000 2,313,440 1.8932 1.910 1.830 1.910 1.800 1.980 1,222,000 1.8932 -4.50%
2017-11-14 0 2.000 1.950 2.000 1.920 2.090 434,000 856,520 1.9735 2.000 1.950 2.000 1.920 2.090 434,000 1.9735 -1.96%
2017-11-13 0 2.040 2.000 2.040 2.000 2.110 192,000 387,320 2.0173 2.040 2.000 2.040 2.000 2.110 192,000 2.0173 0.49%
2017-11-10 0 2.030 1.980 2.030 1.980 2.100 328,000 658,740 2.0084 2.030 1.980 2.030 1.980 2.100 328,000 2.0084 0.50%
2017-11-09 0 2.020 1.980 2.020 1.900 2.060 162,000 319,720 1.9736 2.020 1.980 2.020 1.900 2.060 162,000 1.9736 0.00%
2017-11-08 0 2.020 1.970 2.020 1.950 2.100 492,000 996,520 2.0254 2.020 1.970 2.020 1.950 2.100 492,000 2.0254 0.50%
2017-11-07 0 2.010 1.990 2.010 1.980 2.130 270,000 544,540 2.0168 2.010 1.990 2.010 1.980 2.130 270,000 2.0168 -3.37%
2017-11-06 0 2.080 2.010 2.080 2.000 2.130 68,000 138,280 2.0335 2.080 2.010 2.080 2.000 2.130 68,000 2.0335 0.00%
2017-11-03 0 2.080 2.010 2.080 2.000 2.080 84,000 171,400 2.0405 2.080 2.010 2.080 2.000 2.080 84,000 2.0405 -0.95%
2017-11-02 0 2.100 2.050 2.100 1.910 2.190 2,068,000 4,085,820 1.9757 2.100 2.050 2.100 1.910 2.190 2,068,000 1.9757 -2.33%
2017-11-01 0 2.150 2.100 2.150 2.090 2.300 164,000 354,460 2.1613 2.150 2.100 2.150 2.090 2.300 164,000 2.1613 -6.52%
2017-10-31 0 2.300 2.110 2.290 1.800 2.370 1,710,000 3,283,720 1.9203 2.300 2.110 2.290 1.800 2.370 1,710,000 1.9203 15.00%
2017-10-30 0 2.000 1.940 2.000 1.900 2.100 220,000 440,140 2.0006 2.000 1.940 2.000 1.900 2.100 220,000 2.0006 -1.48%
2017-10-27 0 2.030 2.030 2.100 2.000 2.140 312,000 637,060 2.0419 2.030 2.030 2.100 2.000 2.140 312,000 2.0419 -0.98%
2017-10-26 0 2.050 2.020 2.050 1.990 2.160 890,000 1,819,000 2.0438 2.050 2.020 2.050 1.990 2.160 890,000 2.0438 -3.30%
2017-10-25 0 2.120 2.090 2.120 2.080 2.180 352,000 748,820 2.1273 2.120 2.090 2.120 2.080 2.180 352,000 2.1273 -3.20%
2017-10-24 0 2.190 2.150 2.190 2.150 2.190 430,000 933,540 2.1710 2.190 2.150 2.190 2.150 2.190 430,000 2.1710 0.00%
2017-10-23 0 2.190 2.160 2.190 2.150 2.280 244,000 532,980 2.1843 2.190 2.160 2.190 2.150 2.280 244,000 2.1843 -2.67%
2017-10-20 0 2.250 2.210 2.250 2.190 2.290 286,000 640,160 2.2383 2.250 2.210 2.250 2.190 2.290 286,000 2.2383 0.00%
2017-10-19 0 2.250 2.190 2.250 2.200 2.260 142,000 317,720 2.2375 2.250 2.190 2.250 2.200 2.260 142,000 2.2375 0.45%
2017-10-18 0 2.240 2.160 2.240 2.130 2.260 556,000 1,219,680 2.1937 2.240 2.160 2.240 2.130 2.260 556,000 2.1937 -0.88%
2017-10-17 0 2.260 2.230 2.260 2.210 2.290 118,000 265,840 2.2529 2.260 2.230 2.260 2.210 2.290 118,000 2.2529 0.44%
2017-10-16 0 2.250 2.210 2.260 2.190 2.280 248,000 552,440 2.2276 2.250 2.210 2.260 2.190 2.280 248,000 2.2276 -1.32%
2017-10-13 0 2.280 2.230 2.290 2.200 2.380 640,000 1,458,800 2.2794 2.280 2.230 2.290 2.200 2.380 640,000 2.2794 1.33%
2017-10-12 0 2.250 2.220 2.260 2.140 2.280 300,000 661,820 2.2061 2.250 2.220 2.260 2.140 2.280 300,000 2.2061 -0.44%
2017-10-11 0 2.260 2.210 2.250 2.180 2.310 998,000 2,254,600 2.2591 2.260 2.210 2.250 2.180 2.310 998,000 2.2591 0.00%
2017-10-10 0 2.260 2.200 2.260 1.970 2.300 1,874,000 4,110,340 2.1934 2.260 2.200 2.260 1.970 2.300 1,874,000 2.1934 9.71%
2017-10-09 0 2.060 2.040 2.050 2.020 2.400 2,172,000 4,798,860 2.2094 2.060 2.040 2.050 2.020 2.400 2,172,000 2.2094 -13.45%
2017-10-06 0 2.380 2.350 2.400 2.330 2.450 898,000 2,156,420 2.4014 2.380 2.350 2.400 2.330 2.450 898,000 2.4014 -2.06%
2017-10-04 0 2.430 2.370 2.430 2.300 2.430 914,000 2,176,380 2.3812 2.430 2.370 2.430 2.300 2.430 914,000 2.3812 1.25%
2017-10-03 0 2.400 2.350 2.400 2.330 2.400 352,000 835,600 2.3739 2.400 2.350 2.400 2.330 2.400 352,000 2.3739 0.42%
2017-09-29 0 2.390 2.360 2.400 2.280 2.400 1,738,000 4,070,460 2.3420 2.390 2.360 2.400 2.280 2.400 1,738,000 2.3420 3.91%
2017-09-28 0 2.300 2.250 2.300 2.060 2.300 1,812,000 3,974,040 2.1932 2.300 2.250 2.300 2.060 2.300 1,812,000 2.1932 10.58%
2017-09-27 0 2.080 2.040 2.080 2.000 2.190 798,000 1,637,580 2.0521 2.080 2.040 2.080 2.000 2.190 798,000 2.0521 0.00%
2017-09-26 0 2.080 2.010 2.080 1.970 2.250 1,052,000 2,144,980 2.0390 2.080 2.010 2.080 1.970 2.250 1,052,000 2.0390 -4.15%
2017-09-25 0 2.170 2.140 2.210 2.100 2.240 474,000 1,038,580 2.1911 2.170 2.140 2.210 2.100 2.240 474,000 2.1911 -1.36%
2017-09-22 0 2.200 2.140 2.250 2.110 2.280 958,000 2,094,780 2.1866 2.200 2.140 2.250 2.110 2.280 958,000 2.1866 -3.51%
2017-09-21 0 2.280 2.250 2.280 2.220 2.320 466,000 1,059,600 2.2738 2.280 2.250 2.280 2.220 2.320 466,000 2.2738 -0.87%
2017-09-20 0 2.300 2.250 2.300 2.100 2.350 1,904,000 4,242,320 2.2281 2.300 2.250 2.300 2.100 2.350 1,904,000 2.2281 2.22%
2017-09-19 0 2.250 2.250 2.290 2.250 2.370 940,000 2,175,020 2.3139 2.250 2.250 2.290 2.250 2.370 940,000 2.3139 -3.43%
2017-09-18 0 2.330 2.290 2.330 2.170 2.390 2,090,000 4,750,280 2.2729 2.330 2.290 2.330 2.170 2.390 2,090,000 2.2729 1.30%
2017-09-15 0 2.300 2.280 2.300 2.250 2.440 2,244,000 5,210,360 2.3219 2.300 2.280 2.300 2.250 2.440 2,244,000 2.3219 2.22%
2017-09-14 0 2.250 2.210 2.250 2.140 2.270 1,358,000 3,002,140 2.2107 2.250 2.210 2.250 2.140 2.270 1,358,000 2.2107 5.14%
2017-09-13 0 2.140 2.100 2.140 1.920 2.150 1,982,000 4,063,200 2.0501 2.140 2.100 2.140 1.920 2.150 1,982,000 2.0501 8.63%
2017-09-12 0 1.970 1.930 1.980 1.820 2.000 786,000 1,533,980 1.9516 1.970 1.930 1.980 1.820 2.000 786,000 1.9516 3.14%
2017-09-11 0 1.910 1.910 1.930 1.890 1.990 1,252,000 2,430,840 1.9416 1.910 1.910 1.930 1.890 1.990 1,252,000 1.9416 1.60%
2017-09-08 0 1.880 1.880 1.900 1.780 1.900 1,256,000 2,311,520 1.8404 1.880 1.880 1.900 1.780 1.900 1,256,000 1.8404 6.82%
2017-09-07 0 1.760 1.710 1.780 1.690 1.790 532,000 923,320 1.7356 1.760 1.710 1.780 1.690 1.790 532,000 1.7356 2.33%
2017-09-06 0 1.720 1.720 1.730 1.690 1.840 1,186,000 2,093,600 1.7653 1.720 1.720 1.730 1.690 1.840 1,186,000 1.7653 1.78%
2017-09-05 0 1.690 1.680 1.700 1.390 1.730 3,620,000 5,771,600 1.5944 1.690 1.680 1.700 1.390 1.730 3,620,000 1.5944 21.58%
2017-09-04 0 1.390 1.350 1.380 1.370 1.450 1,032,000 1,440,340 1.3957 1.390 1.350 1.380 1.370 1.450 1,032,000 1.3957 -2.11%
2017-09-01 0 1.420 1.400 1.410 1.400 1.460 168,000 240,420 1.4311 1.420 1.400 1.410 1.400 1.460 168,000 1.4311 0.00%
2017-08-31 0 1.420 1.420 1.450 1.290 1.520 2,364,000 3,426,820 1.4496 1.420 1.420 1.450 1.290 1.520 2,364,000 1.4496 11.81%
2017-08-30 0 1.270 1.250 1.300 1.180 1.270 676,000 825,760 1.2215 1.270 1.250 1.300 1.180 1.270 676,000 1.2215 4.96%
2017-08-29 0 1.210 1.190 1.210 1.120 1.250 684,000 800,400 1.1702 1.210 1.190 1.210 1.120 1.250 684,000 1.1702 0.83%
2017-08-28 0 1.200 1.180 1.210 1.160 1.240 556,000 664,480 1.1951 1.200 1.180 1.210 1.160 1.240 556,000 1.1951 4.35%
2017-08-25 0 1.150 1.110 1.150 1.100 1.150 266,000 300,900 1.1312 1.150 1.110 1.150 1.100 1.150 266,000 1.1312 4.55%
2017-08-24 0 1.100 1.080 1.130 1.100 1.100 18,000 19,800 1.1000 1.100 1.080 1.130 1.100 1.100 18,000 1.1000 0.00%
2017-08-22 0 1.100 1.060 1.100 1.040 1.100 140,000 150,720 1.0766 1.100 1.060 1.100 1.040 1.100 140,000 1.0766 4.76%
2017-08-21 0 1.050 1.030 1.060 1.020 1.050 48,000 50,280 1.0475 1.050 1.030 1.060 1.020 1.050 48,000 1.0475 0.00%
2017-08-18 0 1.050 1.010 1.050 1.000 1.050 678,000 687,240 1.0136 1.050 1.010 1.050 1.000 1.050 678,000 1.0136 0.00%
2017-08-17 0 1.050 1.020 1.050 1.020 1.060 100,000 102,960 1.0296 1.050 1.020 1.050 1.020 1.060 100,000 1.0296 0.00%
2017-08-16 0 1.050 1.040 1.070 1.000 1.100 1,066,000 1,096,640 1.0287 1.050 1.040 1.070 1.000 1.100 1,066,000 1.0287 0.00%
2017-08-15 0 1.050 1.040 1.050 1.020 1.060 240,000 248,580 1.0358 1.050 1.040 1.050 1.020 1.060 240,000 1.0358 0.00%
2017-08-14 0 1.050 1.050 1.070 1.050 1.070 26,000 27,700 1.0654 1.050 1.050 1.070 1.050 1.070 26,000 1.0654 -1.87%
2017-08-11 0 1.070 1.040 1.070 1.030 1.080 314,000 329,980 1.0509 1.070 1.040 1.070 1.030 1.080 314,000 1.0509 -1.83%
2017-08-10 0 1.090 1.030 1.090 1.000 1.090 536,000 559,580 1.0440 1.090 1.030 1.090 1.000 1.090 536,000 1.0440 0.00%
2017-08-09 0 1.090 1.010 1.090 1.030 1.090 156,000 162,600 1.0423 1.090 1.010 1.090 1.030 1.090 156,000 1.0423 0.00%
2017-08-08 0 1.090 1.050 1.090 1.020 1.090 460,000 486,620 1.0579 1.090 1.050 1.090 1.020 1.090 460,000 1.0579 0.00%
2017-08-07 0 1.090 1.020 1.090 1.030 1.050 44,000 45,720 1.0391 1.090 1.020 1.090 1.030 1.050 44,000 1.0391 0.00%
2017-08-04 0 1.090 1.050 1.090 1.080 1.200 628,000 696,960 1.1098 1.090 1.050 1.090 1.080 1.200 628,000 1.1098 -2.68%
2017-08-03 0 1.120 1.080 1.120 1.100 1.120 14,000 15,480 1.1057 1.120 1.080 1.120 1.100 1.120 14,000 1.1057 -0.88%
2017-08-02 0 1.130 1.100 1.130 1.050 1.150 638,000 693,620 1.0872 1.130 1.100 1.130 1.050 1.150 638,000 1.0872 -1.74%
2017-08-01 0 1.150 1.110 1.150 1.080 1.150 432,000 477,700 1.1058 1.150 1.110 1.150 1.080 1.150 432,000 1.1058 0.00%
2017-07-31 0 1.150 1.110 1.150 1.110 1.150 164,000 185,600 1.1317 1.150 1.110 1.150 1.110 1.150 164,000 1.1317 -0.86%
2017-07-28 0 1.160 1.150 1.160 1.150 1.160 30,000 34,780 1.1593 1.160 1.150 1.160 1.150 1.160 30,000 1.1593 0.87%
2017-07-27 0 1.150 1.150 1.200 1.150 1.220 168,000 197,200 1.1738 1.150 1.150 1.200 1.150 1.220 168,000 1.1738 -4.17%
2017-07-26 0 1.200 1.180 1.200 1.140 1.210 82,000 98,200 1.1976 1.200 1.180 1.200 1.140 1.210 82,000 1.1976 6.19%
2017-07-25 0 1.130 1.130 1.190 1.130 1.130 4,000 4,520 1.1300 1.130 1.130 1.190 1.130 1.130 4,000 1.1300 -4.24%
2017-07-24 0 1.180 1.170 1.230 - - 0 0 - 1.180 1.170 1.230 - - 0 - 0.00%
2017-07-21 0 1.180 1.150 1.180 1.100 1.190 134,000 154,800 1.1552 1.180 1.150 1.180 1.100 1.190 134,000 1.1552 5.36%
2017-07-20 0 1.120 1.120 1.160 1.100 1.160 296,000 333,680 1.1273 1.120 1.120 1.160 1.100 1.160 296,000 1.1273 -0.88%
2017-07-19 0 1.130 1.130 1.170 1.100 1.180 158,000 178,620 1.1305 1.130 1.130 1.170 1.100 1.180 158,000 1.1305 -4.24%
2017-07-18 0 1.180 1.180 1.220 1.180 1.230 350,000 421,660 1.2047 1.180 1.180 1.220 1.180 1.230 350,000 1.2047 -4.84%
2017-07-17 0 1.240 1.240 1.280 1.220 1.280 78,000 97,240 1.2467 1.240 1.240 1.280 1.220 1.280 78,000 1.2467 -3.12%
2017-07-14 0 1.280 1.280 1.300 1.200 1.290 96,000 119,000 1.2396 1.280 1.280 1.300 1.200 1.290 96,000 1.2396 3.23%
2017-07-13 0 1.240 1.230 1.260 1.220 1.250 106,000 131,440 1.2400 1.240 1.230 1.260 1.220 1.250 106,000 1.2400 -3.12%
2017-07-12 0 1.280 1.280 1.290 1.200 1.350 484,000 615,000 1.2707 1.280 1.280 1.290 1.200 1.350 484,000 1.2707 -3.03%
2017-07-11 0 1.320 1.320 1.360 1.200 1.480 2,906,000 3,963,040 1.3637 1.320 1.320 1.360 1.200 1.480 2,906,000 1.3637 18.92%
2017-07-10 0 1.110 1.110 1.180 1.100 1.190 94,000 109,160 1.1613 1.110 1.110 1.180 1.100 1.190 94,000 1.1613 -1.77%
2017-07-07 0 1.130 1.130 1.170 1.110 1.140 118,000 133,680 1.1329 1.130 1.130 1.170 1.110 1.140 118,000 1.1329 0.00%
2017-07-06 0 1.130 1.130 1.180 1.120 1.160 172,000 196,360 1.1416 1.130 1.130 1.180 1.120 1.160 172,000 1.1416 -1.74%
2017-07-05 0 1.150 1.120 1.180 1.140 1.170 114,000 130,080 1.1411 1.150 1.120 1.180 1.140 1.170 114,000 1.1411 4.55%
2017-07-04 0 1.100 1.080 1.130 1.060 1.120 126,000 138,040 1.0956 1.100 1.080 1.130 1.060 1.120 126,000 1.0956 1.85%
2017-07-03 0 1.080 1.080 1.140 1.080 1.150 102,000 111,160 1.0898 1.080 1.080 1.140 1.080 1.150 102,000 1.0898 -6.09%
2017-06-30 0 1.150 1.150 1.200 1.130 1.160 78,000 89,100 1.1423 1.150 1.150 1.200 1.130 1.160 78,000 1.1423 0.00%
2017-06-29 0 1.150 1.150 1.200 1.150 1.200 34,000 39,200 1.1529 1.150 1.150 1.200 1.150 1.200 34,000 1.1529 0.00%
2017-06-28 0 1.150 1.150 1.200 1.150 1.260 148,000 179,460 1.2126 1.150 1.150 1.200 1.150 1.260 148,000 1.2126 -5.74%
2017-06-27 0 1.220 1.220 1.270 1.210 1.290 326,000 403,060 1.2364 1.220 1.220 1.270 1.210 1.290 326,000 1.2364 2.52%
2017-06-26 0 1.190 1.190 1.250 1.190 1.200 228,000 271,780 1.1920 1.190 1.190 1.250 1.190 1.200 228,000 1.1920 0.00%
2017-06-23 0 1.190 1.110 1.200 1.190 1.190 34,000 40,460 1.1900 1.190 1.110 1.200 1.190 1.190 34,000 1.1900 0.00%
2017-06-22 0 1.190 1.150 1.200 1.120 1.190 48,000 54,760 1.1408 1.190 1.150 1.200 1.120 1.190 48,000 1.1408 2.59%
2017-06-21 0 1.160 1.160 1.200 1.140 1.170 22,000 25,680 1.1673 1.160 1.160 1.200 1.140 1.170 22,000 1.1673 -3.33%
2017-06-20 0 1.200 1.200 1.220 1.150 1.200 250,000 292,220 1.1689 1.200 1.200 1.220 1.150 1.200 250,000 1.1689 2.56%
2017-06-19 0 1.170 1.110 1.170 1.120 1.170 276,000 313,620 1.1363 1.170 1.110 1.170 1.120 1.170 276,000 1.1363 3.54%
2017-06-16 0 1.130 1.080 1.130 1.060 1.130 88,000 96,640 1.0982 1.130 1.080 1.130 1.060 1.130 88,000 1.0982 5.61%
2017-06-15 0 1.070 1.070 1.100 1.050 1.070 36,000 38,180 1.0606 1.070 1.070 1.100 1.050 1.070 36,000 1.0606 0.00%
2017-06-14 0 1.070 1.070 1.100 0.980 1.130 354,000 373,940 1.0563 1.070 1.070 1.100 0.980 1.130 354,000 1.0563 0.00%
2017-06-13 0 1.070 1.060 1.080 1.060 1.100 158,000 168,600 1.0671 1.070 1.060 1.080 1.060 1.100 158,000 1.0671 -2.73%
2017-06-12 0 1.100 1.090 1.100 1.020 1.180 1,268,000 1,399,060 1.1034 1.100 1.090 1.100 1.020 1.180 1,268,000 1.1034 -6.78%
2017-06-09 0 1.180 1.160 1.190 1.170 1.220 156,000 187,040 1.1990 1.180 1.160 1.190 1.170 1.220 156,000 1.1990 -1.67%
2017-06-08 0 1.200 1.200 1.220 1.180 1.220 540,000 642,580 1.1900 1.200 1.200 1.220 1.180 1.220 540,000 1.1900 -4.00%
2017-06-07 0 1.250 1.200 1.250 1.190 1.250 30,000 36,780 1.2260 1.250 1.200 1.250 1.190 1.250 30,000 1.2260 0.81%
2017-06-06 0 1.240 1.200 1.240 1.190 1.240 268,000 323,400 1.2067 1.240 1.200 1.240 1.190 1.240 268,000 1.2067 3.33%
2017-06-05 0 1.200 1.200 1.250 1.200 1.250 244,000 298,420 1.2230 1.200 1.200 1.250 1.200 1.250 244,000 1.2230 -3.23%
2017-06-02 0 1.240 1.210 1.240 1.160 1.250 146,000 179,560 1.2299 1.240 1.210 1.240 1.160 1.250 146,000 1.2299 3.33%
2017-06-01 0 1.200 1.200 1.250 - - 0 0 - 1.200 1.200 1.250 - - 0 - 0.00%
2017-05-31 0 1.200 1.200 1.230 1.120 1.290 900,000 1,046,140 1.1624 1.200 1.200 1.230 1.120 1.290 900,000 1.1624 -0.83%
2017-05-29 0 1.210 1.210 1.240 1.120 1.230 306,000 364,080 1.1898 1.210 1.210 1.240 1.120 1.230 306,000 1.1898 -6.20%
2017-05-26 0 1.290 1.240 1.300 1.290 1.290 4,000 5,160 1.2900 1.290 1.240 1.300 1.290 1.290 4,000 1.2900 0.00%
2017-05-25 0 1.290 1.290 1.420 1.290 1.300 126,000 163,000 1.2937 1.290 1.290 1.420 1.290 1.300 126,000 1.2937 -0.77%
2017-05-24 0 1.300 1.230 1.400 - - 0 0 - 1.300 1.230 1.400 - - 0 - 0.00%
2017-05-23 0 1.300 1.230 1.300 1.300 1.300 44,000 57,000 1.2955 1.300 1.230 1.300 1.300 1.300 44,000 1.2955 0.00%
2017-05-22 0 1.300 1.200 1.300 - - 6,000 7,800 1.3000 1.300 1.200 1.300 - - 6,000 1.3000 0.00%
2017-05-19 0 1.300 1.200 1.300 1.290 1.300 18,000 23,360 1.2978 1.300 1.200 1.300 1.290 1.300 18,000 1.2978 0.00%
2017-05-18 0 1.300 1.240 1.330 - - 0 0 - 1.300 1.240 1.330 - - 0 - 0.00%
2017-05-17 0 1.300 1.270 1.300 1.290 1.310 72,000 93,560 1.2994 1.300 1.270 1.300 1.290 1.310 72,000 1.2994 -0.76%
2017-05-16 0 1.310 1.250 1.370 - - 0 0 - 1.310 1.250 1.370 - - 0 - 0.00%
2017-05-15 0 1.310 1.220 1.320 1.310 1.320 28,000 36,720 1.3114 1.310 1.220 1.320 1.310 1.320 28,000 1.3114 -0.76%
2017-05-12 0 1.320 1.250 1.370 1.280 1.320 22,000 28,720 1.3055 1.320 1.250 1.370 1.280 1.320 22,000 1.3055 1.54%
2017-05-11 0 1.300 1.280 1.380 - - 0 0 - 1.300 1.280 1.380 - - 0 - 0.00%
2017-05-10 0 1.300 1.280 1.300 1.300 1.320 126,000 164,480 1.3054 1.300 1.280 1.300 1.300 1.320 126,000 1.3054 -1.52%
2017-05-09 0 1.320 1.300 1.320 1.320 1.320 20,000 26,400 1.3200 1.320 1.300 1.320 1.320 1.320 20,000 1.3200 0.00%
2017-05-08 0 1.320 1.320 1.380 1.320 1.320 2,000 2,640 1.3200 1.320 1.320 1.380 1.320 1.320 2,000 1.3200 0.76%
2017-05-05 0 1.310 1.300 1.330 1.310 1.310 10,000 13,100 1.3100 1.310 1.300 1.330 1.310 1.310 10,000 1.3100 0.00%
2017-05-04 0 1.310 1.300 1.310 1.310 1.340 276,000 365,040 1.3226 1.310 1.300 1.310 1.310 1.340 276,000 1.3226 -2.96%
2017-05-02 0 1.350 1.320 1.400 1.350 1.350 32,000 43,480 1.3588 1.350 1.320 1.400 1.350 1.350 32,000 1.3588 0.00%
2017-04-28 0 1.350 1.340 1.380 1.330 1.400 362,000 488,680 1.3499 1.350 1.340 1.380 1.330 1.400 362,000 1.3499 -3.57%
2017-04-27 0 1.400 1.370 1.410 1.380 1.400 150,000 209,200 1.3947 1.400 1.370 1.410 1.380 1.400 150,000 1.3947 0.00%
2017-04-26 0 1.400 1.370 1.410 1.360 1.410 128,000 178,540 1.3948 1.400 1.370 1.410 1.360 1.410 128,000 1.3948 0.72%
2017-04-25 0 1.390 1.380 1.440 1.380 1.430 208,000 291,840 1.4031 1.390 1.380 1.440 1.380 1.430 208,000 1.4031 -2.80%
2017-04-24 0 1.430 1.430 1.460 1.400 1.450 134,000 190,300 1.4201 1.430 1.430 1.460 1.400 1.450 134,000 1.4201 2.14%
2017-04-21 0 1.400 1.400 1.440 1.390 1.430 142,000 198,740 1.3996 1.400 1.400 1.440 1.390 1.430 142,000 1.3996 -2.78%
2017-04-20 0 1.440 1.430 1.510 1.440 1.440 50,000 72,000 1.4400 1.440 1.430 1.510 1.440 1.440 50,000 1.4400 -0.69%
2017-04-19 0 1.450 1.430 1.460 1.440 1.450 68,000 98,300 1.4456 1.450 1.430 1.460 1.440 1.450 68,000 1.4456 -0.68%
2017-04-18 0 1.460 1.450 1.470 - - 0 0 - 1.460 1.450 1.470 - - 0 - 0.00%
2017-04-13 0 1.460 1.440 1.500 1.460 1.470 48,000 70,260 1.4638 1.460 1.440 1.500 1.460 1.470 48,000 1.4638 -1.35%
2017-04-12 0 1.480 1.470 1.500 1.470 1.550 392,000 595,100 1.5181 1.480 1.470 1.500 1.470 1.550 392,000 1.5181 0.68%
2017-04-11 0 1.470 1.470 1.520 1.470 1.520 216,000 321,840 1.4900 1.470 1.470 1.520 1.470 1.520 216,000 1.4900 -2.00%
2017-04-10 0 1.500 1.450 1.510 1.450 1.500 400,000 590,340 1.4759 1.500 1.450 1.510 1.450 1.500 400,000 1.4759 2.74%
2017-04-07 0 1.460 1.460 1.480 1.440 1.510 22,000 32,720 1.4873 1.460 1.460 1.480 1.440 1.510 22,000 1.4873 -2.67%
2017-04-06 0 1.500 1.450 1.520 1.440 1.500 40,000 59,380 1.4845 1.500 1.450 1.520 1.440 1.500 40,000 1.4845 2.04%
2017-04-05 0 1.470 1.440 1.490 1.460 1.510 244,000 362,040 1.4838 1.470 1.440 1.490 1.460 1.510 244,000 1.4838 -1.34%
2017-04-03 0 1.490 1.400 1.580 1.400 1.490 98,000 138,440 1.4127 1.490 1.400 1.580 1.400 1.490 98,000 1.4127 6.43%
2017-03-31 0 1.400 1.380 1.410 1.400 1.400 20,000 28,000 1.4000 1.400 1.380 1.410 1.400 1.400 20,000 1.4000 0.00%
2017-03-30 0 1.400 1.370 1.400 1.400 1.400 12,000 16,800 1.4000 1.400 1.370 1.400 1.400 1.400 12,000 1.4000 0.00%
2017-03-29 0 1.400 1.400 1.410 1.360 1.400 24,000 33,440 1.3933 1.400 1.400 1.410 1.360 1.400 24,000 1.3933 0.00%
2017-03-28 0 1.400 1.380 1.420 1.360 1.400 390,000 541,900 1.3895 1.400 1.380 1.420 1.360 1.400 390,000 1.3895 2.94%
2017-03-27 0 1.360 1.360 1.390 1.350 1.380 166,000 225,720 1.3598 1.360 1.360 1.390 1.350 1.380 166,000 1.3598 -2.86%
2017-03-24 0 1.400 1.390 1.420 1.400 1.400 20,000 28,000 1.4000 1.400 1.390 1.420 1.400 1.400 20,000 1.4000 0.00%
2017-03-23 0 1.400 1.390 1.400 1.370 1.400 88,000 122,780 1.3952 1.400 1.390 1.400 1.370 1.400 88,000 1.3952 2.19%
2017-03-22 0 1.370 1.350 1.390 1.350 1.440 98,000 135,800 1.3857 1.370 1.350 1.390 1.350 1.440 98,000 1.3857 1.48%
2017-03-21 0 1.350 1.350 1.400 1.300 1.430 628,000 839,880 1.3374 1.350 1.350 1.400 1.300 1.430 628,000 1.3374 -4.93%
2017-03-20 0 1.420 1.410 1.430 1.360 1.470 400,000 570,980 1.4275 1.420 1.410 1.430 1.360 1.470 400,000 1.4275 -4.05%
2017-03-17 0 1.480 1.450 1.480 1.440 1.490 306,000 448,280 1.4650 1.480 1.450 1.480 1.440 1.490 306,000 1.4650 -1.33%
2017-03-16 0 1.500 1.490 1.510 1.480 1.500 80,000 119,080 1.4885 1.500 1.490 1.510 1.480 1.500 80,000 1.4885 -0.66%
2017-03-15 0 1.510 1.460 1.520 1.510 1.520 28,000 42,480 1.5171 1.510 1.460 1.520 1.510 1.520 28,000 1.5171 -1.95%
2017-03-14 0 1.540 1.520 1.540 1.520 1.540 50,000 76,800 1.5360 1.540 1.520 1.540 1.520 1.540 50,000 1.5360 1.32%
2017-03-13 0 1.520 1.520 1.530 1.490 1.520 182,000 273,420 1.5023 1.520 1.520 1.530 1.490 1.520 182,000 1.5023 -0.65%
2017-03-10 0 1.530 1.530 1.540 1.510 1.560 226,000 344,220 1.5231 1.530 1.530 1.540 1.510 1.560 226,000 1.5231 -1.92%
2017-03-09 0 1.560 1.560 1.590 1.520 1.530 20,000 30,500 1.5250 1.560 1.560 1.590 1.520 1.530 20,000 1.5250 0.00%
2017-03-08 0 1.560 1.550 1.570 1.560 1.580 76,000 119,220 1.5687 1.560 1.550 1.570 1.560 1.580 76,000 1.5687 -1.27%
2017-03-07 0 1.580 1.550 1.580 1.560 1.600 90,000 142,220 1.5802 1.580 1.550 1.580 1.560 1.600 90,000 1.5802 0.00%
2017-03-06 0 1.580 1.560 1.590 - - 0 0 - 1.580 1.560 1.590 - - 0 - 0.00%
2017-03-03 0 1.580 1.530 1.580 1.580 1.580 56,000 88,480 1.5800 1.580 1.530 1.580 1.580 1.580 56,000 1.5800 1.28%
2017-03-02 0 1.560 1.550 1.590 - - 20,000 31,200 1.5600 1.560 1.550 1.590 - - 20,000 1.5600 0.00%
2017-03-01 0 1.560 1.540 1.580 - - 0 0 - 1.560 1.540 1.580 - - 0 - 0.00%
2017-02-28 0 1.560 1.560 1.580 1.550 1.560 24,000 37,220 1.5508 1.560 1.560 1.580 1.550 1.560 24,000 1.5508 0.00%
2017-02-27 0 1.560 1.560 1.570 1.560 1.560 12,000 18,720 1.5600 1.560 1.560 1.570 1.560 1.560 12,000 1.5600 -0.64%
2017-02-24 0 1.570 1.560 1.590 1.510 1.570 122,000 188,320 1.5436 1.570 1.560 1.590 1.510 1.570 122,000 1.5436 0.64%
2017-02-23 0 1.560 1.540 1.570 1.530 1.560 80,000 123,600 1.5450 1.560 1.540 1.570 1.530 1.560 80,000 1.5450 0.00%
2017-02-22 0 1.560 1.540 1.560 1.540 1.570 126,000 195,360 1.5505 1.560 1.540 1.560 1.540 1.570 126,000 1.5505 -0.64%
2017-02-21 0 1.570 1.560 1.570 1.570 1.570 2,000 3,140 1.5700 1.570 1.560 1.570 1.570 1.570 2,000 1.5700 0.00%
2017-02-20 0 1.570 1.560 1.600 1.560 1.580 130,000 204,460 1.5728 1.570 1.560 1.600 1.560 1.580 130,000 1.5728 -1.26%
2017-02-17 0 1.590 1.570 1.600 1.570 1.620 202,000 322,320 1.5956 1.590 1.570 1.600 1.570 1.620 202,000 1.5956 -0.62%
2017-02-16 0 1.600 1.600 1.630 1.600 1.600 12,000 19,200 1.6000 1.600 1.600 1.630 1.600 1.600 12,000 1.6000 0.63%
2017-02-15 0 1.590 1.590 1.610 1.570 1.640 59,000 94,890 1.6083 1.590 1.590 1.610 1.570 1.640 59,000 1.6083 -1.85%
2017-02-14 0 1.620 1.610 1.630 1.590 1.620 154,000 246,980 1.6038 1.620 1.610 1.630 1.590 1.620 154,000 1.6038 3.18%
2017-02-13 0 1.570 1.560 1.570 1.570 1.600 98,000 154,800 1.5796 1.570 1.560 1.570 1.570 1.600 98,000 1.5796 -2.48%
2017-02-10 0 1.610 1.610 1.620 1.600 1.610 30,000 48,140 1.6047 1.610 1.610 1.620 1.600 1.610 30,000 1.6047 -0.62%
2017-02-09 0 1.620 1.570 1.620 1.560 1.620 88,000 139,420 1.5843 1.620 1.570 1.620 1.560 1.620 88,000 1.5843 1.25%
2017-02-08 0 1.600 1.600 1.610 1.550 1.580 26,000 40,780 1.5685 1.600 1.600 1.610 1.550 1.580 26,000 1.5685 0.00%
2017-02-07 0 1.600 1.590 1.600 - - 0 0 - 1.600 1.590 1.600 - - 0 - 0.00%
2017-02-06 0 1.600 1.600 1.610 1.580 1.590 56,000 88,640 1.5829 1.600 1.600 1.610 1.580 1.590 56,000 1.5829 -1.23%
2017-02-03 0 1.620 1.570 1.620 1.610 1.620 70,000 112,920 1.6131 1.620 1.570 1.620 1.610 1.620 70,000 1.6131 0.62%
2017-02-02 0 1.610 1.600 1.610 1.570 1.630 138,599 220,386 1.5901 1.610 1.600 1.610 1.570 1.630 138,599 1.5901 0.62%
2017-02-01 0 1.600 1.550 1.600 1.540 1.600 28,000 44,180 1.5779 1.600 1.550 1.600 1.540 1.600 28,000 1.5779 2.56%
2017-01-27 0 1.560 1.510 1.600 - - 0 0 - 1.560 1.510 1.600 - - 0 - 0.00%
2017-01-26 0 1.560 1.550 1.590 - - 0 0 - 1.560 1.550 1.590 - - 0 - 0.00%
2017-01-25 0 1.560 1.560 1.590 1.540 1.540 20,000 30,940 1.5470 1.560 1.560 1.590 1.540 1.540 20,000 1.5470 0.00%
2017-01-24 0 1.560 1.560 1.590 1.550 1.610 104,000 163,200 1.5692 1.560 1.560 1.590 1.550 1.610 104,000 1.5692 -1.27%
2017-01-23 0 1.580 1.560 1.580 1.580 1.580 20,000 31,600 1.5800 1.580 1.560 1.580 1.580 1.580 20,000 1.5800 0.00%
2017-01-20 0 1.580 1.560 1.580 1.540 1.620 92,000 145,300 1.5793 1.580 1.560 1.580 1.540 1.620 92,000 1.5793 2.60%
2017-01-19 0 1.540 1.540 1.560 1.530 1.540 60,000 92,200 1.5367 1.540 1.540 1.560 1.530 1.540 60,000 1.5367 -0.65%
2017-01-18 0 1.550 1.520 1.550 1.520 1.560 96,000 147,060 1.5319 1.550 1.520 1.550 1.520 1.560 96,000 1.5319 2.65%
2017-01-17 0 1.510 1.510 1.530 - - 0 0 - 1.510 1.510 1.530 - - 0 - 0.67%
2017-01-16 0 1.500 1.500 1.530 1.480 1.500 18,000 26,920 1.4956 1.500 1.500 1.530 1.480 1.500 18,000 1.4956 0.00%
2017-01-13 0 1.500 1.480 1.510 1.470 1.500 396,000 588,340 1.4857 1.500 1.480 1.510 1.470 1.500 396,000 1.4857 -1.96%
2017-01-12 0 1.530 1.510 1.530 1.540 1.540 56,000 86,240 1.5400 1.530 1.510 1.530 1.540 1.540 56,000 1.5400 -0.65%
2017-01-11 0 1.540 1.520 1.550 1.500 1.550 116,000 177,360 1.5290 1.540 1.520 1.550 1.500 1.550 116,000 1.5290 1.32%
2017-01-10 0 1.520 1.520 1.530 1.490 1.530 94,000 142,180 1.5126 1.520 1.520 1.530 1.490 1.530 94,000 1.5126 -0.65%
2017-01-09 0 1.530 1.520 1.540 1.520 1.530 30,000 45,800 1.5267 1.530 1.520 1.540 1.520 1.530 30,000 1.5267 -0.65%
2017-01-06 0 1.540 1.530 1.560 1.540 1.560 40,000 62,000 1.5500 1.540 1.530 1.560 1.540 1.560 40,000 1.5500 -1.28%
2017-01-05 0 1.560 1.550 1.560 1.530 1.630 278,000 434,320 1.5623 1.560 1.550 1.560 1.530 1.630 278,000 1.5623 1.30%
2017-01-04 0 1.540 1.530 1.540 1.520 1.550 70,000 108,240 1.5463 1.540 1.530 1.540 1.520 1.550 70,000 1.5463 -1.28%
2017-01-03 0 1.560 1.530 1.560 1.510 1.580 330,000 504,860 1.5299 1.560 1.530 1.560 1.510 1.580 330,000 1.5299 0.65%
2016-12-30 0 1.550 1.550 1.570 1.540 1.600 152,000 236,020 1.5528 1.550 1.550 1.570 1.540 1.600 152,000 1.5528 0.00%
2016-12-29 0 1.550 1.530 1.550 1.550 1.560 22,000 34,140 1.5518 1.550 1.530 1.550 1.550 1.560 22,000 1.5518 0.65%
2016-12-28 0 1.540 1.530 1.560 1.520 1.540 84,000 128,400 1.5286 1.540 1.530 1.560 1.520 1.540 84,000 1.5286 -0.65%
2016-12-23 0 1.550 1.550 1.570 1.510 1.570 148,000 226,840 1.5327 1.550 1.550 1.570 1.510 1.570 148,000 1.5327 -1.90%
2016-12-22 0 1.580 1.550 1.580 1.550 1.590 36,000 55,960 1.5544 1.580 1.550 1.580 1.550 1.590 36,000 1.5544 1.94%
2016-12-21 0 1.550 1.530 1.550 1.550 1.560 70,000 108,740 1.5534 1.550 1.530 1.550 1.550 1.560 70,000 1.5534 -1.27%
2016-12-20 0 1.570 1.570 1.590 1.550 1.570 10,000 15,580 1.5580 1.570 1.570 1.590 1.550 1.570 10,000 1.5580 -1.26%
2016-12-19 0 1.590 1.560 1.590 1.590 1.640 48,000 76,440 1.5925 1.590 1.560 1.590 1.590 1.640 48,000 1.5925 0.63%
2016-12-16 0 1.580 1.580 1.590 1.540 1.650 270,000 425,840 1.5772 1.580 1.580 1.590 1.540 1.650 270,000 1.5772 1.94%
2016-12-15 0 1.550 1.550 1.560 1.480 1.580 256,000 394,900 1.5426 1.550 1.550 1.560 1.480 1.580 256,000 1.5426 -3.13%
2016-12-14 0 1.600 1.600 1.640 1.560 1.650 180,000 288,460 1.6026 1.600 1.600 1.640 1.560 1.650 180,000 1.6026 -0.62%
2016-12-13 0 1.610 1.610 1.640 1.610 1.650 96,000 155,040 1.6150 1.610 1.610 1.640 1.610 1.650 96,000 1.6150 -2.42%
2016-12-12 0 1.650 1.630 1.650 1.640 1.690 332,000 554,200 1.6693 1.650 1.630 1.650 1.640 1.690 332,000 1.6693 0.61%
2016-12-09 0 1.640 1.630 1.640 1.520 1.690 492,000 802,140 1.6304 1.640 1.630 1.640 1.520 1.690 492,000 1.6304 3.14%
2016-12-08 0 1.590 1.560 1.610 1.540 1.680 1,200,000 1,892,040 1.5767 1.590 1.560 1.610 1.540 1.680 1,200,000 1.5767 -3.64%
2016-12-07 0 1.650 1.620 1.650 1.580 1.680 850,000 1,368,480 1.6100 1.650 1.620 1.650 1.580 1.680 850,000 1.6100 -1.79%
2016-12-06 0 1.680 1.680 1.720 1.660 1.670 144,000 239,340 1.6621 1.680 1.680 1.720 1.660 1.670 144,000 1.6621 1.82%
2016-12-05 0 1.650 1.640 1.680 1.630 1.800 686,000 1,169,900 1.7054 1.650 1.640 1.680 1.630 1.800 686,000 1.7054 0.00%
2016-12-02 0 1.650 1.630 1.660 1.640 1.650 40,000 65,960 1.6490 1.650 1.630 1.660 1.640 1.650 40,000 1.6490 2.48%
2016-12-01 0 1.610 1.610 1.650 1.610 1.620 92,000 148,440 1.6135 1.610 1.610 1.650 1.610 1.620 92,000 1.6135 -1.83%
2016-11-30 0 1.640 1.620 1.660 - - 0 0 - 1.640 1.620 1.660 - - 0 - 0.00%
2016-11-29 0 1.640 1.620 1.650 1.620 1.640 8,000 13,080 1.6350 1.640 1.620 1.650 1.620 1.640 8,000 1.6350 -0.61%
2016-11-28 0 1.650 1.650 1.660 1.620 1.650 322,000 524,740 1.6296 1.650 1.650 1.660 1.620 1.650 322,000 1.6296 -1.79%
2016-11-25 0 1.680 1.580 1.680 1.580 1.700 372,000 610,800 1.6419 1.680 1.580 1.680 1.580 1.700 372,000 1.6419 1.82%
2016-11-24 0 1.650 1.630 1.660 1.630 1.710 248,000 408,540 1.6473 1.650 1.630 1.660 1.630 1.710 248,000 1.6473 -1.20%
2016-11-23 0 1.670 1.650 1.670 1.660 1.700 42,000 70,220 1.6719 1.670 1.650 1.670 1.660 1.700 42,000 1.6719 0.00%
2016-11-22 0 1.670 1.660 1.680 1.630 1.760 368,000 617,380 1.6777 1.670 1.660 1.680 1.630 1.760 368,000 1.6777 -5.11%
2016-11-21 0 1.760 1.720 1.760 1.760 1.810 70,000 124,140 1.7734 1.760 1.720 1.760 1.760 1.810 70,000 1.7734 1.73%
2016-11-18 0 1.730 1.690 1.730 1.620 1.750 272,000 455,320 1.6740 1.730 1.690 1.730 1.620 1.750 272,000 1.6740 0.58%
2016-11-17 0 1.720 1.720 1.780 1.720 1.740 88,000 152,140 1.7289 1.720 1.720 1.780 1.720 1.740 88,000 1.7289 -1.15%
2016-11-16 0 1.740 1.740 1.780 1.710 1.910 446,000 792,140 1.7761 1.740 1.740 1.780 1.710 1.910 446,000 1.7761 -2.25%
2016-11-15 0 1.780 1.770 1.790 1.700 1.880 1,394,000 2,431,660 1.7444 1.780 1.770 1.790 1.700 1.880 1,394,000 1.7444 -3.78%
2016-11-14 0 1.850 1.800 1.850 1.810 1.890 172,000 314,920 1.8309 1.850 1.800 1.850 1.810 1.890 172,000 1.8309 -1.60%
2016-11-11 0 1.880 1.840 1.890 1.810 1.940 800,000 1,519,340 1.8992 1.880 1.840 1.890 1.810 1.940 800,000 1.8992 -2.08%
2016-11-10 0 1.920 1.910 1.920 1.850 2.050 1,660,000 3,245,990 1.9554 1.920 1.910 1.920 1.850 2.050 1,660,000 1.9554 6.67%
2016-11-09 0 1.800 1.750 1.800 1.670 1.840 850,000 1,486,080 1.7483 1.800 1.750 1.800 1.670 1.840 850,000 1.7483 -2.17%
2016-11-08 0 1.840 1.830 1.850 1.590 2.060 5,090,000 9,660,300 1.8979 1.840 1.830 1.850 1.590 2.060 5,090,000 1.8979 17.95%
2016-11-07 0 1.560 1.530 1.560 - - 0 0 - 1.560 1.530 1.560 - - 0 - 0.00%
2016-11-04 0 1.560 1.530 1.560 1.530 1.590 76,000 118,060 1.5534 1.560 1.530 1.560 1.530 1.590 76,000 1.5534 0.65%
2016-11-03 0 1.550 1.550 1.600 1.530 1.560 134,000 206,900 1.5440 1.550 1.550 1.600 1.530 1.560 134,000 1.5440 -1.27%
2016-11-02 0 1.570 1.570 1.590 1.560 1.620 78,000 124,400 1.5949 1.570 1.570 1.590 1.560 1.620 78,000 1.5949 -3.09%
2016-11-01 0 1.620 1.590 1.630 1.520 1.620 38,000 59,900 1.5763 1.620 1.590 1.630 1.520 1.620 38,000 1.5763 3.85%
2016-10-31 0 1.560 1.560 1.600 1.560 1.570 46,000 71,860 1.5622 1.560 1.560 1.600 1.560 1.570 46,000 1.5622 -2.50%
2016-10-28 0 1.600 1.590 1.600 1.590 1.610 296,000 473,660 1.6002 1.600 1.590 1.600 1.590 1.610 296,000 1.6002 1.27%
2016-10-27 0 1.580 1.570 1.620 1.570 1.580 8,000 12,600 1.5750 1.580 1.570 1.620 1.570 1.580 8,000 1.5750 -1.25%
2016-10-26 0 1.600 1.600 1.660 1.580 1.600 62,000 98,800 1.5935 1.600 1.600 1.660 1.580 1.600 62,000 1.5935 -3.03%
2016-10-25 0 1.650 1.640 1.650 1.590 1.650 146,000 238,540 1.6338 1.650 1.640 1.650 1.590 1.650 146,000 1.6338 0.00%
2016-10-24 0 1.650 1.560 1.670 1.560 1.650 288,000 459,240 1.5946 1.650 1.560 1.670 1.560 1.650 288,000 1.5946 8.55%
2016-10-20 0 1.520 1.520 1.630 1.510 1.600 530,000 815,840 1.5393 1.520 1.520 1.630 1.510 1.600 530,000 1.5393 -3.80%
2016-10-19 0 1.580 1.580 1.630 1.580 1.580 46,000 72,680 1.5800 1.580 1.580 1.630 1.580 1.580 46,000 1.5800 0.00%
2016-10-18 0 1.580 1.580 1.630 1.560 1.620 152,000 241,940 1.5917 1.580 1.580 1.630 1.560 1.620 152,000 1.5917 -3.66%
2016-10-17 0 1.640 1.630 1.640 1.650 1.680 88,000 147,160 1.6723 1.640 1.630 1.640 1.650 1.680 88,000 1.6723 2.50%
2016-10-14 0 1.600 1.580 1.610 1.600 1.600 30,000 48,000 1.6000 1.600 1.580 1.610 1.600 1.600 30,000 1.6000 -1.23%
2016-10-13 0 1.620 1.620 1.650 1.570 1.570 42,000 65,940 1.5700 1.620 1.620 1.650 1.570 1.570 42,000 1.5700 1.89%
2016-10-12 0 1.590 1.550 1.600 1.550 1.600 180,000 286,320 1.5907 1.590 1.550 1.600 1.550 1.600 180,000 1.5907 3.92%
2016-10-11 0 1.530 1.530 1.560 1.530 1.650 100,000 157,060 1.5706 1.530 1.530 1.560 1.530 1.650 100,000 1.5706 0.00%
2016-10-07 0 1.530 1.500 1.550 1.510 1.550 88,000 135,200 1.5364 1.530 1.500 1.550 1.510 1.550 88,000 1.5364 -1.29%
2016-10-06 0 1.550 1.540 1.550 1.550 1.600 66,000 102,520 1.5533 1.550 1.540 1.550 1.550 1.600 66,000 1.5533 -1.27%
2016-10-05 0 1.570 1.550 1.580 1.530 1.570 50,000 77,700 1.5540 1.570 1.550 1.580 1.530 1.570 50,000 1.5540 0.64%
2016-10-04 0 1.560 1.530 1.570 1.560 1.560 12,000 18,720 1.5600 1.560 1.530 1.570 1.560 1.560 12,000 1.5600 0.00%
2016-10-03 0 1.560 1.540 1.580 1.560 1.570 120,000 187,300 1.5608 1.560 1.540 1.580 1.560 1.570 120,000 1.5608 0.00%
2016-09-30 0 1.560 1.560 1.580 1.560 1.580 62,000 97,120 1.5665 1.560 1.560 1.580 1.560 1.580 62,000 1.5665 -1.27%
2016-09-29 0 1.580 1.560 1.590 1.580 1.700 116,000 185,900 1.6026 1.580 1.560 1.590 1.580 1.700 116,000 1.6026 -0.63%
2016-09-28 0 1.590 1.570 1.590 1.590 1.700 96,000 153,260 1.5965 1.590 1.570 1.590 1.590 1.700 96,000 1.5965 -0.62%
2016-09-27 0 1.600 1.560 1.600 1.500 1.680 52,000 80,860 1.5550 1.600 1.560 1.600 1.500 1.680 52,000 1.5550 0.00%
2016-09-26 0 1.600 1.560 1.600 1.550 1.660 37,000 58,870 1.5911 1.600 1.560 1.600 1.550 1.660 37,000 1.5911 -1.23%
2016-09-23 0 1.620 1.590 1.620 1.560 1.620 160,000 253,780 1.5861 1.620 1.590 1.620 1.560 1.620 160,000 1.5861 -2.41%
2016-09-22 0 1.660 1.600 1.660 1.580 1.700 122,000 198,580 1.6277 1.660 1.600 1.660 1.580 1.700 122,000 1.6277 2.47%
2016-09-21 0 1.620 1.590 1.620 1.590 1.620 86,000 138,420 1.6095 1.620 1.590 1.620 1.590 1.620 86,000 1.6095 -0.61%
2016-09-20 0 1.630 1.580 1.630 1.650 1.650 4,000 6,600 1.6500 1.630 1.580 1.630 1.650 1.650 4,000 1.6500 -2.98%
2016-09-19 0 1.680 1.570 1.680 1.550 1.680 200,000 315,780 1.5789 1.680 1.570 1.680 1.550 1.680 200,000 1.5789 7.01%
2016-09-15 0 1.570 1.560 1.590 1.560 1.570 34,000 53,260 1.5665 1.570 1.560 1.590 1.560 1.570 34,000 1.5665 0.00%
2016-09-14 0 1.570 1.570 1.600 1.560 1.620 8,000 12,600 1.5750 1.570 1.570 1.600 1.560 1.620 8,000 1.5750 -1.87%
2016-09-13 0 1.600 1.600 1.610 1.600 1.630 54,000 86,720 1.6059 1.600 1.600 1.610 1.600 1.630 54,000 1.6059 -1.23%
2016-09-12 0 1.620 1.590 1.630 1.580 1.620 98,000 157,200 1.6041 1.620 1.590 1.630 1.580 1.620 98,000 1.6041 -1.82%
2016-09-09 0 1.650 1.640 1.650 1.620 1.650 80,000 130,840 1.6355 1.650 1.640 1.650 1.620 1.650 80,000 1.6355 -3.51%
2016-09-08 0 1.710 1.630 1.720 1.700 1.710 40,000 68,360 1.7090 1.710 1.630 1.720 1.700 1.710 40,000 1.7090 0.00%
2016-09-07 0 1.710 1.650 1.710 1.660 1.720 128,000 218,440 1.7066 1.710 1.650 1.710 1.660 1.720 128,000 1.7066 3.01%
2016-09-06 0 1.660 1.640 1.660 1.630 1.720 578,000 974,380 1.6858 1.660 1.640 1.660 1.630 1.720 578,000 1.6858 1.22%
2016-09-05 0 1.640 1.640 1.650 1.590 1.600 10,000 15,940 1.5940 1.640 1.640 1.650 1.590 1.600 10,000 1.5940 1.23%
2016-09-02 0 1.620 1.650 1.660 - - 0 0 - 1.620 1.650 1.660 - - 0 - 0.00%
2016-09-01 0 1.620 1.620 1.670 1.570 1.670 198,000 318,340 1.6078 1.620 1.620 1.670 1.570 1.670 198,000 1.6078 -1.82%
2016-08-31 0 1.650 1.550 1.650 1.640 1.740 128,000 211,640 1.6534 1.650 1.550 1.650 1.640 1.740 128,000 1.6534 1.85%
2016-08-30 0 1.620 1.560 1.630 1.550 1.700 14,000 22,140 1.5814 1.620 1.560 1.630 1.550 1.700 14,000 1.5814 5.19%
2016-08-29 0 1.540 1.540 1.630 1.540 1.630 96,000 149,820 1.5606 1.540 1.540 1.630 1.540 1.630 96,000 1.5606 -6.10%
2016-08-26 0 1.640 1.540 1.640 1.580 1.650 62,000 98,980 1.5965 1.640 1.540 1.640 1.580 1.650 62,000 1.5965 3.14%
2016-08-25 0 1.590 1.550 1.600 1.530 1.650 16,000 24,940 1.5588 1.590 1.550 1.600 1.530 1.650 16,000 1.5588 2.58%
2016-08-24 0 1.550 1.550 1.590 1.550 1.610 144,000 226,720 1.5744 1.550 1.550 1.590 1.550 1.610 144,000 1.5744 -5.49%
2016-08-23 0 1.640 1.580 1.640 - - 0 0 - 1.640 1.580 1.640 - - 0 - -1.20%
2016-08-22 0 1.660 1.580 1.660 - - 0 0 - 1.660 1.580 1.660 - - 0 - -1.19%
2016-08-19 0 1.680 1.600 1.680 - - 0 0 - 1.680 1.600 1.680 - - 0 - 0.00%
2016-08-18 0 1.680 1.600 1.680 1.600 1.690 50,000 80,180 1.6036 1.680 1.600 1.680 1.600 1.690 50,000 1.6036 1.82%
2016-08-17 0 1.650 1.610 1.650 1.600 1.650 104,000 167,100 1.6067 1.650 1.610 1.650 1.600 1.650 104,000 1.6067 -0.60%
2016-08-16 0 1.660 1.610 1.660 1.660 1.750 20,000 33,500 1.6750 1.660 1.610 1.660 1.660 1.750 20,000 1.6750 3.11%
2016-08-15 0 1.610 1.590 1.610 1.560 1.630 428,000 678,740 1.5858 1.610 1.590 1.610 1.560 1.630 428,000 1.5858 -3.59%
2016-08-12 0 1.670 1.600 1.680 1.600 1.670 130,000 208,140 1.6011 1.670 1.600 1.680 1.600 1.670 130,000 1.6011 2.45%
2016-08-11 0 1.630 1.600 1.640 1.630 1.640 8,000 13,080 1.6350 1.630 1.600 1.640 1.630 1.640 8,000 1.6350 -0.61%
2016-08-10 0 1.640 1.640 1.690 1.610 1.640 296,000 477,280 1.6124 1.640 1.640 1.690 1.610 1.640 296,000 1.6124 0.61%
2016-08-09 0 1.630 1.620 1.650 1.630 1.650 90,000 148,100 1.6456 1.630 1.620 1.650 1.630 1.650 90,000 1.6456 -1.21%
2016-08-08 0 1.650 1.650 1.680 1.650 1.660 20,000 33,100 1.6550 1.650 1.650 1.680 1.650 1.660 20,000 1.6550 -1.79%
2016-08-05 0 1.680 1.650 1.680 1.650 1.700 68,000 113,360 1.6671 1.680 1.650 1.680 1.650 1.700 68,000 1.6671 1.20%
2016-08-04 0 1.660 1.660 1.690 1.650 1.650 8,000 13,200 1.6500 1.660 1.660 1.690 1.650 1.650 8,000 1.6500 1.22%
2016-08-03 0 1.640 1.640 1.650 1.630 1.650 86,000 140,780 1.6370 1.640 1.640 1.650 1.630 1.650 86,000 1.6370 -2.96%
2016-08-01 0 1.690 1.690 1.700 1.600 1.770 44,000 73,280 1.6655 1.690 1.690 1.700 1.600 1.770 44,000 1.6655 4.97%
2016-07-29 0 1.610 1.610 1.800 1.610 1.610 10,000 16,100 1.6100 1.610 1.610 1.800 1.610 1.610 10,000 1.6100 -3.01%
2016-07-28 0 1.660 1.660 1.680 1.600 1.670 36,000 58,800 1.6333 1.660 1.660 1.680 1.600 1.670 36,000 1.6333 -1.19%
2016-07-27 0 1.680 1.650 1.750 - - 0 0 - 1.680 1.650 1.750 - - 0 - 0.00%
2016-07-26 0 1.680 1.680 1.720 - - 0 0 - 1.680 1.680 1.720 - - 0 - 0.00%
2016-07-25 0 1.680 1.670 1.720 1.660 1.680 70,000 117,260 1.6751 1.680 1.670 1.720 1.660 1.680 70,000 1.6751 -2.33%
2016-07-22 0 1.720 1.660 1.720 - - 0 0 - 1.720 1.660 1.720 - - 0 - 0.00%
2016-07-21 0 1.720 1.660 1.720 - - 0 0 - 1.720 1.660 1.720 - - 0 - 0.00%
2016-07-20 0 1.720 1.660 1.770 - - 0 0 - 1.720 1.660 1.770 - - 0 - 0.00%
2016-07-19 0 1.720 1.660 1.720 1.720 1.750 70,000 121,540 1.7363 1.720 1.660 1.720 1.720 1.750 70,000 1.7363 -3.91%
2016-07-18 0 1.790 1.700 1.790 - - 0 0 - 1.790 1.700 1.790 - - 0 - 0.00%
2016-07-15 0 1.790 1.710 1.790 1.780 1.790 68,000 121,340 1.7844 1.790 1.710 1.790 1.780 1.790 68,000 1.7844 5.29%
2016-07-14 0 1.700 1.690 1.740 1.690 1.750 75,000 128,150 1.7087 1.700 1.690 1.740 1.690 1.750 75,000 1.7087 2.41%
2016-07-13 0 1.660 1.650 1.700 1.620 1.660 158,000 258,580 1.6366 1.660 1.650 1.700 1.620 1.660 158,000 1.6366 3.11%
2016-07-12 0 1.610 1.610 1.650 1.560 1.610 120,000 188,400 1.5700 1.610 1.610 1.650 1.560 1.610 120,000 1.5700 -1.23%
2016-07-11 0 1.630 1.630 1.710 1.550 1.680 142,000 228,560 1.6096 1.630 1.630 1.710 1.550 1.680 142,000 1.6096 -2.98%
2016-07-08 0 1.680 1.680 1.790 1.660 1.680 100,000 168,800 1.6880 1.680 1.680 1.790 1.660 1.680 100,000 1.6880 -1.75%
2016-07-07 0 1.710 1.710 1.720 1.620 1.710 6,000 10,100 1.6833 1.710 1.710 1.720 1.620 1.710 6,000 1.6833 -0.58%
2016-07-06 0 1.720 1.690 1.800 1.720 1.720 28,000 48,160 1.7200 1.720 1.690 1.800 1.720 1.720 28,000 1.7200 0.00%
2016-07-05 0 1.720 1.720 1.750 1.720 1.750 116,000 202,100 1.7422 1.720 1.720 1.750 1.720 1.750 116,000 1.7422 -1.15%
2016-07-04 0 1.740 1.720 1.740 1.720 1.750 14,000 24,440 1.7457 1.740 1.720 1.740 1.720 1.750 14,000 1.7457 0.00%
2016-06-30 0 1.740 1.700 1.740 1.700 1.740 124,000 212,500 1.7137 1.740 1.700 1.740 1.700 1.740 124,000 1.7137 -2.25%
2016-06-29 0 1.780 1.700 1.780 1.780 1.790 28,000 49,960 1.7843 1.780 1.700 1.780 1.780 1.790 28,000 1.7843 1.71%
2016-06-28 0 1.750 1.650 1.750 - - 0 0 - 1.750 1.650 1.750 - - 0 - -2.78%
2016-06-27 0 1.800 1.800 1.830 - - 0 0 - 1.800 1.800 1.830 - - 0 - 5.88%
2016-06-24 0 1.700 1.700 1.830 1.700 1.720 56,000 95,860 1.7118 1.700 1.700 1.830 1.700 1.720 56,000 1.7118 -1.16%
2016-06-23 0 1.720 1.720 1.850 1.710 1.750 62,000 106,980 1.7255 1.720 1.720 1.850 1.710 1.750 62,000 1.7255 -1.71%
2016-06-22 0 1.750 1.610 1.830 1.750 1.750 10,000 17,500 1.7500 1.750 1.610 1.830 1.750 1.750 10,000 1.7500 -5.41%
2016-06-21 0 1.850 1.630 1.850 - - 0 0 - 1.850 1.630 1.850 - - 0 - 0.00%
2016-06-20 0 1.850 1.710 1.870 - - 0 0 - 1.850 1.710 1.870 - - 0 - 0.00%
2016-06-17 0 1.850 1.770 1.850 1.800 1.850 76,000 137,760 1.8126 1.850 1.770 1.850 1.800 1.850 76,000 1.8126 0.54%
2016-06-16 0 1.840 1.660 1.840 1.840 1.850 10,000 18,460 1.8460 1.840 1.660 1.840 1.840 1.850 10,000 1.8460 -1.60%
2016-06-15 0 1.870 1.620 1.880 - - 0 0 - 1.870 1.620 1.880 - - 0 - 0.00%
2016-06-14 0 1.870 1.700 1.870 1.870 1.870 66,000 123,420 1.8700 1.870 1.700 1.870 1.870 1.870 66,000 1.8700 -0.53%
2016-06-13 0 1.880 1.740 1.880 1.710 1.880 28,000 49,600 1.7714 1.880 1.740 1.880 1.710 1.880 28,000 1.7714 -0.53%
2016-06-10 0 1.890 1.760 1.890 1.910 1.910 4,000 7,640 1.9100 1.890 1.760 1.890 1.910 1.910 4,000 1.9100 2.16%
2016-06-08 0 1.850 1.770 1.910 - - 0 0 - 1.850 1.770 1.910 - - 0 - 0.00%
2016-06-07 0 1.850 1.710 1.870 - - 0 0 - 1.850 1.710 1.870 - - 0 - 0.00%
2016-06-06 0 1.850 1.650 1.850 1.860 1.860 32,000 59,520 1.8600 1.850 1.650 1.850 1.860 1.860 32,000 1.8600 -1.60%
2016-06-03 0 1.880 1.880 1.900 1.880 1.880 80,000 150,400 1.8800 1.880 1.880 1.900 1.880 1.880 80,000 1.8800 0.00%
2016-06-02 0 1.880 1.700 1.920 1.860 1.880 60,000 112,760 1.8793 1.880 1.700 1.920 1.860 1.880 60,000 1.8793 0.53%
2016-06-01 0 1.870 1.630 1.880 - - 10,000 18,700 1.8700 1.870 1.630 1.880 - - 10,000 1.8700 0.00%
2016-05-31 0 1.870 1.800 1.920 1.870 1.880 14,000 26,220 1.8729 1.870 1.800 1.920 1.870 1.880 14,000 1.8729 -0.53%
2016-05-30 0 1.880 1.860 1.880 - - 0 0 - 1.880 1.860 1.880 - - 0 - -0.53%
2016-05-27 0 1.890 1.820 1.910 - - 0 0 - 1.890 1.820 1.910 - - 0 - 0.00%
2016-05-26 0 1.890 1.790 1.920 - - 0 0 - 1.890 1.790 1.920 - - 0 - 0.00%
2016-05-25 0 1.890 1.800 1.890 - - 0 0 - 1.890 1.800 1.890 - - 0 - 0.00%
2016-05-24 0 1.890 1.800 1.930 1.890 1.890 6,000 11,340 1.8900 1.890 1.800 1.930 1.890 1.890 6,000 1.8900 -0.53%
2016-05-23 0 1.900 1.820 1.900 1.900 1.910 30,000 57,200 1.9067 1.900 1.820 1.900 1.900 1.910 30,000 1.9067 0.00%
2016-05-20 0 1.900 1.820 1.900 1.790 1.900 12,000 21,700 1.8083 1.900 1.820 1.900 1.790 1.900 12,000 1.8083 0.53%
2016-05-19 0 1.890 1.760 1.890 1.890 1.890 4,000 7,560 1.8900 1.890 1.760 1.890 1.890 1.890 4,000 1.8900 0.00%
2016-05-18 0 1.890 1.830 1.920 - - 0 0 - 1.890 1.830 1.920 - - 0 - 0.00%
2016-05-17 0 1.890 1.850 1.900 1.870 1.890 32,000 60,200 1.8813 1.890 1.850 1.900 1.870 1.890 32,000 1.8813 1.07%
2016-05-16 0 1.870 1.800 1.870 1.830 1.870 54,000 98,980 1.8330 1.870 1.800 1.870 1.830 1.870 54,000 1.8330 2.19%
2016-05-13 0 1.830 1.810 1.900 1.800 1.830 164,000 297,760 1.8156 1.830 1.810 1.900 1.800 1.830 164,000 1.8156 -2.14%
2016-05-12 0 1.870 1.800 1.920 - - 0 0 - 1.870 1.800 1.920 - - 0 - 0.00%
2016-05-11 0 1.870 1.800 1.900 - - 0 0 - 1.870 1.800 1.900 - - 0 - 0.00%
2016-05-10 0 1.870 1.800 1.920 1.860 1.870 14,000 26,100 1.8643 1.870 1.800 1.920 1.860 1.870 14,000 1.8643 0.00%
2016-05-09 0 1.870 1.900 1.920 1.800 1.830 26,000 47,240 1.8169 1.870 1.900 1.920 1.800 1.830 26,000 1.8169 -1.58%
2016-05-06 0 1.900 1.840 1.900 - - 0 0 - 1.900 1.840 1.900 - - 0 - -1.55%
2016-05-05 0 1.930 1.850 1.930 1.930 1.930 2,000 3,860 1.9300 1.930 1.850 1.930 1.930 1.930 2,000 1.9300 0.00%
2016-05-04 0 1.930 1.820 1.930 1.930 1.930 14,000 27,020 1.9300 1.930 1.820 1.930 1.930 1.930 14,000 1.9300 2.66%
2016-05-03 0 1.880 1.800 1.940 1.800 1.940 86,000 160,700 1.8686 1.880 1.800 1.940 1.800 1.940 86,000 1.8686 -2.59%
2016-04-29 0 1.930 1.900 1.980 1.900 1.950 46,000 88,100 1.9152 1.930 1.900 1.980 1.900 1.950 46,000 1.9152 -1.03%
2016-04-28 0 1.950 1.930 1.980 1.940 1.950 12,000 23,300 1.9417 1.950 1.930 1.980 1.940 1.950 12,000 1.9417 0.00%
2016-04-27 0 1.950 1.900 1.990 - - 0 0 - 1.950 1.900 1.990 - - 0 - 0.00%
2016-04-26 0 1.950 1.900 2.000 1.900 1.950 6,000 11,500 1.9167 1.950 1.900 2.000 1.900 1.950 6,000 1.9167 0.00%
2016-04-25 0 1.950 1.930 1.990 1.950 1.950 92,000 179,400 1.9500 1.950 1.930 1.990 1.950 1.950 92,000 1.9500 -1.02%
2016-04-22 0 1.970 1.920 1.980 1.950 1.970 36,000 70,640 1.9622 1.970 1.920 1.980 1.950 1.970 36,000 1.9622 0.51%
2016-04-21 0 1.960 1.930 1.960 1.900 1.970 272,000 525,140 1.9307 1.960 1.930 1.960 1.900 1.970 272,000 1.9307 0.51%
2016-04-20 0 1.950 1.910 1.980 1.910 2.190 1,284,000 2,552,640 1.9880 1.950 1.910 1.980 1.910 2.190 1,284,000 1.9880 -10.14%
2016-04-19 0 2.170 2.120 2.170 2.170 2.170 18,000 38,880 2.1600 2.170 2.120 2.170 2.170 2.170 18,000 2.1600 0.00%
2016-04-18 0 2.170 2.070 2.170 2.030 2.170 72,000 151,040 2.0978 2.170 2.070 2.170 2.030 2.170 72,000 2.0978 4.33%
2016-04-15 0 2.080 2.080 2.100 2.070 2.090 128,000 265,900 2.0773 2.080 2.080 2.100 2.070 2.090 128,000 2.0773 0.00%
2016-04-14 0 2.080 2.080 2.190 2.080 2.220 138,000 293,700 2.1283 2.080 2.080 2.190 2.080 2.220 138,000 2.1283 -0.95%
2016-04-13 0 2.100 2.100 2.180 2.100 2.250 76,000 164,500 2.1645 2.100 2.100 2.180 2.100 2.250 76,000 2.1645 -4.55%
2016-04-12 0 2.200 2.200 2.250 2.060 2.320 832,000 1,885,500 2.2662 2.200 2.200 2.250 2.060 2.320 832,000 2.2662 9.45%
2016-04-11 0 2.010 2.000 2.050 2.000 2.300 1,390,000 2,863,260 2.0599 2.010 2.000 2.050 2.000 2.300 1,390,000 2.0599 -8.64%
2016-04-08 0 2.200 2.120 2.200 2.040 2.220 220,000 465,700 2.1168 2.200 2.120 2.200 2.040 2.220 220,000 2.1168 0.92%
2016-04-07 0 2.180 2.130 2.180 2.040 2.200 16,000 34,520 2.1575 2.180 2.130 2.180 2.040 2.200 16,000 2.1575 -1.80%
2016-04-06 0 2.220 2.200 2.240 2.220 2.240 34,000 76,080 2.2376 2.220 2.200 2.240 2.220 2.240 34,000 2.2376 -1.33%
2016-04-05 0 2.250 2.250 2.260 2.170 2.270 32,000 71,880 2.2463 2.250 2.250 2.260 2.170 2.270 32,000 2.2463 -3.02%
2016-04-01 0 2.320 2.250 2.320 2.200 2.320 190,000 425,480 2.2394 2.320 2.250 2.320 2.200 2.320 190,000 2.2394 0.00%
2016-03-31 0 2.320 2.300 2.370 2.300 2.390 106,000 250,920 2.3672 2.320 2.300 2.370 2.300 2.390 106,000 2.3672 -3.33%
2016-03-30 0 2.400 2.280 2.400 2.350 2.400 10,000 23,800 2.3800 2.400 2.280 2.400 2.350 2.400 10,000 2.3800 0.00%
2016-03-29 0 2.400 2.350 2.400 2.350 2.420 146,000 349,200 2.3918 2.400 2.350 2.400 2.350 2.420 146,000 2.3918 0.84%
2016-03-24 0 2.380 2.300 2.380 2.220 2.450 52,000 120,960 2.3262 2.380 2.300 2.380 2.220 2.450 52,000 2.3262 3.48%
2016-03-23 0 2.300 2.280 2.350 2.180 2.430 694,000 1,579,140 2.2754 2.300 2.280 2.350 2.180 2.430 694,000 2.2754 -4.96%
2016-03-22 0 2.420 2.400 2.420 2.090 2.630 2,152,000 5,099,060 2.3695 2.420 2.400 2.420 2.090 2.630 2,152,000 2.3695 17.48%
2016-03-21 0 2.060 1.990 2.060 2.050 2.090 22,000 45,180 2.0536 2.060 1.990 2.060 2.050 2.090 22,000 2.0536 0.49%
2016-03-18 0 2.050 2.010 2.060 2.000 2.050 34,000 68,340 2.0100 2.050 2.010 2.060 2.000 2.050 34,000 2.0100 -0.49%
2016-03-17 0 2.060 2.060 2.100 1.960 2.120 166,000 344,540 2.0755 2.060 2.060 2.100 1.960 2.120 166,000 2.0755 0.98%
2016-03-16 0 2.040 1.880 2.040 2.000 2.050 526,000 1,065,620 2.0259 2.040 1.880 2.040 2.000 2.050 526,000 2.0259 2.00%
2016-03-15 0 2.000 1.900 2.000 1.970 2.010 1,246,000 2,461,500 1.9755 2.000 1.900 2.000 1.970 2.010 1,246,000 1.9755 1.52%
2016-03-14 0 1.970 1.960 1.970 1.890 2.020 1,028,000 2,044,160 1.9885 1.970 1.960 1.970 1.890 2.020 1,028,000 1.9885 3.68%
2016-03-11 0 1.900 1.900 1.920 1.900 1.930 62,000 117,920 1.9019 1.900 1.900 1.920 1.900 1.930 62,000 1.9019 1.06%
2016-03-10 0 1.880 1.850 1.920 1.850 1.920 50,000 94,720 1.8944 1.880 1.850 1.920 1.850 1.920 50,000 1.8944 0.00%
2016-03-09 0 1.880 1.880 1.920 1.880 1.920 28,000 53,200 1.9000 1.880 1.880 1.920 1.880 1.920 28,000 1.9000 -5.53%
2016-03-08 0 1.990 1.890 1.990 1.840 2.000 74,000 139,280 1.8822 1.990 1.890 1.990 1.840 2.000 74,000 1.8822 8.74%
2016-03-07 0 1.830 1.830 1.940 1.820 1.940 26,000 49,660 1.9100 1.830 1.830 1.940 1.820 1.940 26,000 1.9100 -5.18%
2016-03-04 0 1.930 1.920 1.980 1.900 1.940 90,000 173,040 1.9227 1.930 1.920 1.980 1.900 1.940 90,000 1.9227 -1.03%
2016-03-03 0 1.950 1.950 1.980 1.950 1.990 82,000 162,780 1.9851 1.950 1.950 1.980 1.950 1.990 82,000 1.9851 -2.01%
2016-03-02 0 1.990 1.960 1.990 1.910 1.990 214,000 416,960 1.9484 1.990 1.960 1.990 1.910 1.990 214,000 1.9484 2.58%
2016-03-01 0 1.940 1.880 1.940 1.800 1.950 198,000 375,680 1.8974 1.940 1.880 1.940 1.800 1.950 198,000 1.8974 4.30%
2016-02-29 0 1.860 1.850 1.920 1.850 1.860 68,000 124,840 1.8359 1.860 1.850 1.920 1.850 1.860 68,000 1.8359 0.00%
2016-02-26 0 1.860 1.800 1.920 - - 0 0 - 1.860 1.800 1.920 - - 0 - 0.00%
2016-02-25 0 1.860 1.790 1.860 - - 0 0 - 1.860 1.790 1.860 - - 0 - 0.00%
2016-02-24 0 1.860 1.850 1.900 1.800 2.000 446,000 855,320 1.9178 1.860 1.850 1.900 1.800 2.000 446,000 1.9178 5.68%
2016-02-23 0 1.760 1.760 1.820 1.700 1.830 146,000 264,080 1.8088 1.760 1.760 1.820 1.700 1.830 146,000 1.8088 -1.12%
2016-02-22 0 1.780 1.750 1.780 - - 0 0 - 1.780 1.750 1.780 - - 0 - 0.00%
2016-02-19 0 1.780 1.680 1.810 - - 0 0 - 1.780 1.680 1.810 - - 0 - 0.00%
2016-02-18 0 1.780 1.620 1.790 1.660 1.780 58,000 101,200 1.7448 1.780 1.620 1.790 1.660 1.780 58,000 1.7448 4.09%
2016-02-17 0 1.710 1.660 1.720 1.650 1.710 18,000 30,360 1.6867 1.710 1.660 1.720 1.650 1.710 18,000 1.6867 3.64%
2016-02-16 0 1.650 1.650 1.730 1.650 1.750 62,000 106,720 1.7213 1.650 1.650 1.730 1.650 1.750 62,000 1.7213 -1.79%
2016-02-15 0 1.680 1.680 1.710 1.680 1.680 8,000 13,440 1.6800 1.680 1.680 1.710 1.680 1.680 8,000 1.6800 2.44%
2016-02-12 0 1.640 1.560 1.690 - - 0 0 - 1.640 1.560 1.690 - - 0 - 0.00%
2016-02-11 0 1.640 1.540 1.640 1.640 1.640 4,000 6,560 1.6400 1.640 1.540 1.640 1.640 1.640 4,000 1.6400 0.61%
2016-02-05 0 1.630 1.630 1.800 1.610 1.630 24,000 38,920 1.6217 1.630 1.630 1.800 1.610 1.630 24,000 1.6217 0.00%
2016-02-04 0 1.630 1.610 1.640 - - 0 0 - 1.630 1.610 1.640 - - 0 - 0.00%
2016-02-03 0 1.630 1.610 1.680 1.600 1.650 36,000 58,320 1.6200 1.630 1.610 1.680 1.600 1.650 36,000 1.6200 -1.21%
2016-02-02 0 1.650 1.650 1.700 1.620 1.690 60,000 99,560 1.6593 1.650 1.650 1.700 1.620 1.690 60,000 1.6593 -1.79%
2016-02-01 0 1.680 1.620 1.700 - - 0 0 - 1.680 1.620 1.700 - - 0 - 0.00%
2016-01-29 0 1.680 1.650 1.700 1.650 1.860 436,000 735,300 1.6865 1.680 1.650 1.700 1.650 1.860 436,000 1.6865 0.00%
2016-01-28 0 1.680 1.680 1.700 1.680 1.720 154,000 263,160 1.7088 1.680 1.680 1.700 1.680 1.720 154,000 1.7088 -3.45%
2016-01-27 0 1.740 1.740 1.790 1.740 1.790 16,000 27,940 1.7463 1.740 1.740 1.790 1.740 1.790 16,000 1.7463 -2.79%
2016-01-26 0 1.790 1.790 1.800 1.540 1.800 2,136,000 3,722,280 1.7426 1.790 1.790 1.800 1.540 1.800 2,136,000 1.7426 11.18%
2016-01-25 0 1.610 1.580 1.610 1.600 1.630 144,000 231,480 1.6075 1.610 1.580 1.610 1.600 1.630 144,000 1.6075 0.00%
2016-01-22 0 1.610 1.600 1.670 1.570 1.690 294,000 479,520 1.6310 1.610 1.600 1.670 1.570 1.690 294,000 1.6310 6.62%
2016-01-21 0 1.510 1.510 1.570 1.510 1.800 334,000 536,760 1.6071 1.510 1.510 1.570 1.510 1.800 334,000 1.6071 -10.12%
2016-01-20 0 1.680 1.680 1.740 1.680 1.770 266,000 460,320 1.7305 1.680 1.680 1.740 1.680 1.770 266,000 1.7305 -5.62%
2016-01-19 0 1.780 1.720 1.780 1.720 1.800 144,000 253,340 1.7593 1.780 1.720 1.780 1.720 1.800 144,000 1.7593 -0.56%
2016-01-18 0 1.790 1.770 1.790 1.750 1.910 202,000 362,680 1.7954 1.790 1.770 1.790 1.750 1.910 202,000 1.7954 -1.10%
2016-01-15 0 1.810 1.700 1.820 1.770 1.810 232,000 414,860 1.7882 1.810 1.700 1.820 1.770 1.810 232,000 1.7882 -2.16%
2016-01-14 0 1.850 1.820 1.850 1.760 1.890 246,000 440,480 1.7906 1.850 1.820 1.850 1.760 1.890 246,000 1.7906 -1.07%
2016-01-13 0 1.870 1.850 1.870 1.850 1.920 282,000 529,920 1.8791 1.870 1.850 1.870 1.850 1.920 282,000 1.8791 1.63%
2016-01-12 0 1.840 1.840 1.890 1.820 1.940 128,000 237,100 1.8523 1.840 1.840 1.890 1.820 1.940 128,000 1.8523 -1.08%
2016-01-11 0 1.860 1.830 1.860 1.840 1.950 82,000 154,520 1.8844 1.860 1.830 1.860 1.840 1.950 82,000 1.8844 -8.82%
2016-01-08 0 2.040 2.020 2.080 - - 0 0 - 2.040 2.020 2.080 - - 0 - 0.00%
2016-01-07 0 2.040 1.960 2.050 1.960 2.100 974,000 1,965,640 2.0181 2.040 1.960 2.050 1.960 2.100 974,000 2.0181 -8.11%
2016-01-06 0 2.220 2.140 2.220 2.050 2.220 400,000 840,880 2.1022 2.220 2.140 2.220 2.050 2.220 400,000 2.1022 1.37%
2016-01-05 0 2.190 2.100 2.190 2.050 2.450 2,484,000 5,603,300 2.2558 2.190 2.100 2.190 2.050 2.450 2,484,000 2.2558 0.92%
2016-01-04 0 2.170 2.090 2.170 2.010 2.220 284,000 599,700 2.1116 2.170 2.090 2.170 2.010 2.220 284,000 2.1116 2.36%
2015-12-31 0 2.120 2.060 2.120 2.150 2.150 2,000 4,300 2.1500 2.120 2.060 2.120 2.150 2.150 2,000 2.1500 0.00%
2015-12-30 0 2.120 2.080 2.120 2.010 2.140 126,000 261,960 2.0790 2.120 2.080 2.120 2.010 2.140 126,000 2.0790 0.47%
2015-12-29 0 2.110 2.080 2.110 2.060 2.110 32,000 66,440 2.0763 2.110 2.080 2.110 2.060 2.110 32,000 2.0763 -0.47%
2015-12-28 0 2.120 2.070 2.120 2.050 2.130 52,000 108,100 2.0788 2.120 2.070 2.120 2.050 2.130 52,000 2.0788 2.42%
2015-12-24 0 2.070 2.050 2.080 2.050 2.070 28,000 57,560 2.0557 2.070 2.050 2.080 2.050 2.070 28,000 2.0557 1.97%
2015-12-23 0 2.030 2.030 2.040 2.010 2.060 166,000 339,300 2.0440 2.030 2.030 2.040 2.010 2.060 166,000 2.0440 0.00%
2015-12-22 0 2.030 2.030 2.050 2.010 2.050 176,000 356,020 2.0228 2.030 2.030 2.050 2.010 2.050 176,000 2.0228 1.00%
2015-12-21 0 2.010 2.010 2.050 2.010 2.110 124,000 257,580 2.0773 2.010 2.010 2.050 2.010 2.110 124,000 2.0773 -3.83%
2015-12-18 0 2.090 2.080 2.100 2.090 2.120 26,000 54,600 2.1000 2.090 2.080 2.100 2.090 2.120 26,000 2.1000 0.00%
2015-12-17 0 2.090 2.090 2.120 2.080 2.120 94,000 197,020 2.0960 2.090 2.090 2.120 2.080 2.120 94,000 2.0960 -3.24%
2015-12-16 0 2.160 2.080 2.160 2.070 2.160 386,000 808,180 2.0937 2.160 2.080 2.160 2.070 2.160 386,000 2.0937 0.93%
2015-12-15 0 2.140 2.080 2.140 2.080 2.200 188,000 401,680 2.1366 2.140 2.080 2.140 2.080 2.200 188,000 2.1366 -0.47%
2015-12-14 0 2.150 2.090 2.160 2.050 2.160 286,000 601,240 2.1022 2.150 2.090 2.160 2.050 2.160 286,000 2.1022 1.42%
2015-12-11 0 2.120 2.110 2.140 2.050 2.180 202,000 425,900 2.1084 2.120 2.110 2.140 2.050 2.180 202,000 2.1084 0.47%
2015-12-10 0 2.110 2.100 2.180 2.030 2.200 272,000 578,060 2.1252 2.110 2.100 2.180 2.030 2.200 272,000 2.1252 0.48%
2015-12-09 0 2.100 2.040 2.100 2.010 2.140 134,000 276,020 2.0599 2.100 2.040 2.100 2.010 2.140 134,000 2.0599 0.96%
2015-12-08 0 2.080 2.050 2.080 2.020 2.100 78,000 161,800 2.0744 2.080 2.050 2.080 2.020 2.100 78,000 2.0744 -0.95%
2015-12-07 0 2.100 2.080 2.150 2.070 2.280 502,000 1,076,460 2.1443 2.100 2.080 2.150 2.070 2.280 502,000 2.1443 -0.47%
2015-12-04 0 2.110 2.100 2.200 2.090 2.320 320,000 708,480 2.2140 2.110 2.100 2.200 2.090 2.320 320,000 2.2140 -4.09%
2015-12-03 0 2.200 2.180 2.230 2.160 2.200 210,000 458,900 2.1852 2.200 2.180 2.230 2.160 2.200 210,000 2.1852 -3.51%
2015-12-02 0 2.280 2.220 2.280 2.160 2.290 362,000 803,960 2.2209 2.280 2.220 2.280 2.160 2.290 362,000 2.2209 2.24%
2015-12-01 0 2.230 2.140 2.230 1.930 2.230 336,000 690,520 2.0551 2.230 2.140 2.230 1.930 2.230 336,000 2.0551 11.50%
2015-11-30 0 2.000 2.000 2.060 1.900 2.060 686,000 1,360,000 1.9825 2.000 2.000 2.060 1.900 2.060 686,000 1.9825 -3.85%
2015-11-27 0 2.080 2.080 2.120 2.070 2.340 684,000 1,458,720 2.1326 2.080 2.080 2.120 2.070 2.340 684,000 2.1326 -9.17%
2015-11-26 0 2.290 2.210 2.300 2.150 2.330 950,000 2,134,480 2.2468 2.290 2.210 2.300 2.150 2.330 950,000 2.2468 -2.55%
2015-11-25 0 2.350 2.320 2.360 2.300 2.450 1,134,000 2,688,900 2.3712 2.350 2.320 2.360 2.300 2.450 1,134,000 2.3712 -5.62%
2015-11-24 0 2.490 2.400 2.490 2.250 2.550 3,686,000 9,009,140 2.4442 2.490 2.400 2.490 2.250 2.550 3,686,000 2.4442 10.18%
2015-11-23 0 2.260 2.250 2.260 2.140 2.290 596,000 1,323,600 2.2208 2.260 2.250 2.260 2.140 2.290 596,000 2.2208 3.67%
2015-11-20 0 2.180 2.180 2.230 2.060 2.250 588,000 1,276,360 2.1707 2.180 2.180 2.230 2.060 2.250 588,000 2.1707 -0.46%
2015-11-19 0 2.190 2.090 2.190 2.080 2.250 712,000 1,542,500 2.1664 2.190 2.090 2.190 2.080 2.250 712,000 2.1664 2.34%
2015-11-18 0 2.140 2.140 2.190 2.080 2.320 836,000 1,792,460 2.1441 2.140 2.140 2.190 2.080 2.320 836,000 2.1441 -5.73%
2015-11-17 0 2.270 2.260 2.300 2.260 2.370 414,000 958,380 2.3149 2.270 2.260 2.300 2.260 2.370 414,000 2.3149 -2.99%
2015-11-16 0 2.340 2.320 2.340 2.030 2.350 1,336,000 3,015,480 2.2571 2.340 2.320 2.340 2.030 2.350 1,336,000 2.2571 8.33%
2015-11-13 0 2.160 2.140 2.150 1.770 2.190 1,464,000 2,962,300 2.0234 2.160 2.140 2.150 1.770 2.190 1,464,000 2.0234 16.13%
2015-11-12 0 1.860 1.840 1.860 1.760 1.920 894,000 1,671,920 1.8702 1.860 1.840 1.860 1.760 1.920 894,000 1.8702 2.20%
2015-11-11 0 1.820 1.810 1.820 1.610 1.870 1,530,000 2,719,960 1.7778 1.820 1.810 1.820 1.610 1.870 1,530,000 1.7778 12.35%
2015-11-10 0 1.620 1.610 1.660 1.610 1.670 140,000 227,800 1.6271 1.620 1.610 1.660 1.610 1.670 140,000 1.6271 -2.41%
2015-11-09 0 1.660 1.630 1.690 1.600 1.670 200,000 330,920 1.6546 1.660 1.630 1.690 1.600 1.670 200,000 1.6546 1.84%
2015-11-06 0 1.630 1.620 1.660 1.600 1.630 44,000 70,580 1.6041 1.630 1.620 1.660 1.600 1.630 44,000 1.6041 1.24%
2015-11-05 0 1.610 1.610 1.640 1.590 1.660 136,000 221,160 1.6262 1.610 1.610 1.640 1.590 1.660 136,000 1.6262 0.62%
2015-11-04 0 1.600 1.580 1.600 1.600 1.640 262,000 420,800 1.6061 1.600 1.580 1.600 1.600 1.640 262,000 1.6061 0.00%
2015-11-03 0 1.600 1.600 1.630 1.600 1.610 128,000 205,100 1.6023 1.600 1.600 1.630 1.600 1.610 128,000 1.6023 -1.23%
2015-11-02 0 1.620 1.590 1.620 1.580 1.620 24,000 38,360 1.5983 1.620 1.590 1.620 1.580 1.620 24,000 1.5983 0.00%
2015-10-30 0 1.620 1.620 1.640 1.580 1.660 128,000 205,620 1.6064 1.620 1.620 1.640 1.580 1.660 128,000 1.6064 2.53%
2015-10-29 0 1.580 1.580 1.620 1.570 1.600 120,000 190,400 1.5867 1.580 1.580 1.620 1.570 1.600 120,000 1.5867 -1.25%
2015-10-28 0 1.600 1.600 1.620 1.600 1.620 136,000 218,160 1.6041 1.600 1.600 1.620 1.600 1.620 136,000 1.6041 -1.23%
2015-10-27 0 1.620 1.610 1.650 1.610 1.620 130,000 209,700 1.6131 1.620 1.610 1.650 1.610 1.620 130,000 1.6131 -2.99%
2015-10-26 0 1.670 1.610 1.680 1.590 1.670 136,000 220,160 1.6188 1.670 1.610 1.680 1.590 1.670 136,000 1.6188 3.73%
2015-10-23 0 1.610 1.610 1.690 1.580 1.650 294,000 473,080 1.6091 1.610 1.610 1.690 1.580 1.650 294,000 1.6091 0.62%
2015-10-22 0 1.600 1.600 1.660 1.600 1.660 378,000 616,620 1.6313 1.600 1.600 1.660 1.600 1.660 378,000 1.6313 -3.61%
2015-10-20 0 1.660 1.660 1.700 1.630 1.740 160,000 264,440 1.6528 1.660 1.660 1.700 1.630 1.740 160,000 1.6528 0.00%
2015-10-19 0 1.660 1.660 1.720 1.660 1.680 136,000 227,300 1.6713 1.660 1.660 1.720 1.660 1.680 136,000 1.6713 0.61%
2015-10-16 0 1.650 1.650 1.660 1.650 1.720 220,000 367,280 1.6695 1.650 1.650 1.660 1.650 1.720 220,000 1.6695 -2.94%
2015-10-15 0 1.700 1.690 1.720 1.670 1.730 114,000 193,260 1.6953 1.700 1.690 1.720 1.670 1.730 114,000 1.6953 -2.86%
2015-10-14 0 1.750 1.730 1.750 1.700 1.820 356,000 631,880 1.7749 1.750 1.730 1.750 1.700 1.820 356,000 1.7749 2.94%
2015-10-13 0 1.700 1.700 1.720 1.650 1.700 222,000 371,760 1.6746 1.700 1.700 1.720 1.650 1.700 222,000 1.6746 -1.73%
2015-10-12 0 1.730 1.690 1.770 1.710 1.750 312,000 540,020 1.7308 1.730 1.690 1.770 1.710 1.750 312,000 1.7308 -1.14%
2015-10-09 0 1.750 1.680 1.750 1.630 1.750 268,000 452,580 1.6887 1.750 1.680 1.750 1.630 1.750 268,000 1.6887 6.06%
2015-10-08 0 1.650 1.640 1.650 1.610 1.670 40,000 65,700 1.6425 1.650 1.640 1.650 1.610 1.670 40,000 1.6425 -1.20%
2015-10-07 0 1.670 1.670 1.680 1.590 1.690 620,000 1,010,120 1.6292 1.670 1.670 1.680 1.590 1.690 620,000 1.6292 1.21%
2015-10-06 0 1.650 1.640 1.700 1.650 1.780 256,000 427,640 1.6705 1.650 1.640 1.700 1.650 1.780 256,000 1.6705 -2.94%
2015-10-05 0 1.700 1.700 1.750 1.700 1.780 32,000 55,200 1.7250 1.700 1.700 1.750 1.700 1.780 32,000 1.7250 -0.58%
2015-10-02 0 1.710 1.680 1.780 1.620 1.800 346,000 586,980 1.6965 1.710 1.680 1.780 1.620 1.800 346,000 1.6965 1.79%
2015-09-30 0 1.680 1.680 1.740 1.680 1.770 198,000 339,740 1.7159 1.680 1.680 1.740 1.680 1.770 198,000 1.7159 3.07%
2015-09-29 0 1.630 1.630 1.660 1.560 1.630 170,000 271,160 1.5951 1.630 1.630 1.660 1.560 1.630 170,000 1.5951 -1.21%
2015-09-25 0 1.650 1.650 1.700 1.640 1.710 304,000 512,200 1.6849 1.650 1.650 1.700 1.640 1.710 304,000 1.6849 2.48%
2015-09-24 0 1.610 1.610 1.630 1.600 1.610 128,000 205,380 1.6045 1.610 1.610 1.630 1.600 1.610 128,000 1.6045 1.26%
2015-09-23 0 1.590 1.560 1.590 1.540 1.740 118,000 185,060 1.5683 1.590 1.560 1.590 1.540 1.740 118,000 1.5683 -0.62%
2015-09-22 0 1.600 1.600 1.640 1.600 1.670 368,000 595,020 1.6169 1.600 1.600 1.640 1.600 1.670 368,000 1.6169 -2.44%
2015-09-21 0 1.640 1.640 1.710 1.640 1.770 210,000 345,960 1.6474 1.640 1.640 1.710 1.640 1.770 210,000 1.6474 1.86%
2015-09-18 0 1.610 1.610 1.640 1.610 1.620 98,000 157,900 1.6112 1.610 1.610 1.640 1.610 1.620 98,000 1.6112 0.00%
2015-09-17 0 1.610 1.570 1.620 1.570 1.670 474,000 759,440 1.6022 1.610 1.570 1.620 1.570 1.670 474,000 1.6022 -2.42%
2015-09-16 0 1.650 1.620 1.650 1.620 1.690 184,000 302,940 1.6464 1.650 1.620 1.650 1.620 1.690 184,000 1.6464 0.61%
2015-09-15 0 1.640 1.630 1.640 1.640 1.740 174,000 293,600 1.6874 1.640 1.630 1.640 1.640 1.740 174,000 1.6874 -5.75%
2015-09-14 0 1.740 1.720 1.740 1.720 1.790 340,000 597,980 1.7588 1.740 1.720 1.740 1.720 1.790 340,000 1.7588 -0.57%
2015-09-11 0 1.750 1.730 1.750 1.730 1.790 540,000 945,880 1.7516 1.750 1.730 1.750 1.730 1.790 540,000 1.7516 2.34%
2015-09-10 0 1.710 1.710 1.740 1.670 1.750 734,000 1,254,300 1.7089 1.710 1.710 1.740 1.670 1.750 734,000 1.7089 -5.52%
2015-09-09 0 1.810 1.750 1.810 1.620 1.830 1,286,000 2,229,860 1.7340 1.810 1.750 1.810 1.620 1.830 1,286,000 1.7340 11.73%
2015-09-08 0 1.620 1.600 1.620 1.550 1.640 514,000 820,000 1.5953 1.620 1.600 1.620 1.550 1.640 514,000 1.5953 3.85%
2015-09-07 0 1.560 1.550 1.580 1.460 1.630 812,000 1,266,460 1.5597 1.560 1.550 1.580 1.460 1.630 812,000 1.5597 8.33%
2015-09-04 0 1.440 1.420 1.480 1.440 1.520 316,000 464,440 1.4697 1.440 1.420 1.480 1.440 1.520 316,000 1.4697 0.00%
2015-09-02 0 1.440 1.440 1.470 1.440 1.570 922,000 1,377,740 1.4943 1.440 1.440 1.470 1.440 1.570 922,000 1.4943 -6.49%
2015-09-01 0 1.540 1.530 1.560 1.460 1.650 1,524,000 2,391,300 1.5691 1.540 1.530 1.560 1.460 1.650 1,524,000 1.5691 4.76%
2015-08-31 0 1.470 1.460 1.510 1.410 1.540 926,000 1,354,740 1.4630 1.470 1.460 1.510 1.410 1.540 926,000 1.4630 -2.00%
2015-08-28 0 1.500 1.500 1.520 1.490 1.650 2,564,000 3,955,500 1.5427 1.500 1.500 1.520 1.490 1.650 2,564,000 1.5427 -2.60%
2015-08-27 0 1.540 1.480 1.540 1.480 1.610 2,310,000 3,528,720 1.5276 1.540 1.480 1.540 1.480 1.610 2,310,000 1.5276 4.05%
2015-08-26 0 1.480 1.480 1.550 1.480 1.800 2,248,000 3,645,140 1.6215 1.480 1.480 1.550 1.480 1.800 2,248,000 1.6215 -8.64%
2015-08-25 0 1.620 1.580 1.620 1.480 1.790 1,604,000 2,527,700 1.5759 1.620 1.580 1.620 1.480 1.790 1,604,000 1.5759 -3.57%
2015-08-24 0 1.680 1.680 1.730 1.650 1.850 1,388,000 2,430,400 1.7510 1.680 1.680 1.730 1.650 1.850 1,388,000 1.7510 -12.50%
2015-08-21 0 1.920 1.920 1.950 1.880 2.050 1,146,000 2,196,960 1.9171 1.920 1.920 1.950 1.880 2.050 1,146,000 1.9171 -9.00%
2015-08-20 0 2.110 2.110 2.150 2.000 2.150 1,162,000 2,380,660 2.0488 2.110 2.110 2.150 2.000 2.150 1,162,000 2.0488 -1.40%
2015-08-19 0 2.140 2.140 2.220 2.100 2.460 1,964,000 4,443,980 2.2627 2.140 2.140 2.220 2.100 2.460 1,964,000 2.2627 -14.40%
2015-08-18 0 2.500 2.470 2.510 2.470 2.640 556,000 1,398,060 2.5145 2.500 2.470 2.510 2.470 2.640 556,000 2.5145 -1.96%
2015-08-17 0 2.550 2.550 2.600 2.540 2.610 250,000 640,900 2.5636 2.550 2.550 2.600 2.540 2.610 250,000 2.5636 -2.67%
2015-08-14 0 2.620 2.620 2.700 2.600 2.630 66,000 172,440 2.6127 2.620 2.620 2.700 2.600 2.630 66,000 2.6127 -0.76%
2015-08-13 0 2.640 2.640 2.660 2.610 2.700 142,000 376,760 2.6532 2.640 2.640 2.660 2.610 2.700 142,000 2.6532 -0.75%
2015-08-12 0 2.660 2.650 2.660 2.600 2.760 276,000 740,540 2.6831 2.660 2.650 2.660 2.600 2.760 276,000 2.6831 -4.32%
2015-08-11 0 2.780 2.750 2.780 2.710 2.800 160,000 440,080 2.7505 2.780 2.750 2.780 2.710 2.800 160,000 2.7505 1.09%
2015-08-10 0 2.750 2.670 2.750 2.630 2.750 530,000 1,422,220 2.6834 2.750 2.670 2.750 2.630 2.750 530,000 2.6834 -1.08%
2015-08-07 0 2.780 2.700 2.780 2.560 2.780 952,000 2,581,000 2.7111 2.780 2.700 2.780 2.560 2.780 952,000 2.7111 6.11%
2015-08-06 0 2.620 2.620 2.640 2.560 2.650 170,000 444,840 2.6167 2.620 2.620 2.640 2.560 2.650 170,000 2.6167 0.38%
2015-08-05 0 2.610 2.610 2.690 2.600 2.760 326,000 876,200 2.6877 2.610 2.610 2.690 2.600 2.760 326,000 2.6877 1.95%
2015-08-04 0 2.560 2.560 2.660 2.500 2.700 768,000 1,986,160 2.5861 2.560 2.560 2.660 2.500 2.700 768,000 2.5861 -4.83%
2015-08-03 0 2.690 2.690 2.700 2.690 2.860 574,000 1,581,060 2.7545 2.690 2.690 2.700 2.690 2.860 574,000 2.7545 -4.27%
2015-07-31 0 2.810 2.810 2.820 2.750 2.880 742,000 2,084,700 2.8096 2.810 2.810 2.820 2.750 2.880 742,000 2.8096 -3.10%
2015-07-30 0 2.900 2.740 2.900 2.650 2.920 922,000 2,618,480 2.8400 2.900 2.740 2.900 2.650 2.920 922,000 2.8400 0.69%
2015-07-29 0 2.880 2.880 2.940 2.850 2.960 188,000 545,980 2.9041 2.880 2.880 2.940 2.850 2.960 188,000 2.9041 0.00%
2015-07-28 0 2.880 2.880 2.890 2.790 2.950 1,104,000 3,151,080 2.8542 2.880 2.880 2.890 2.790 2.950 1,104,000 2.8542 -2.04%
2015-07-27 0 2.940 2.900 2.950 2.880 3.190 1,700,000 5,038,680 2.9639 2.940 2.900 2.950 2.880 3.190 1,700,000 2.9639 -7.84%
2015-07-24 0 3.190 3.150 3.190 3.000 3.280 2,364,000 7,381,180 3.1223 3.190 3.150 3.190 3.000 3.280 2,364,000 3.1223 6.33%
2015-07-23 0 3.000 2.990 3.000 2.880 3.000 1,442,000 4,301,700 2.9831 3.000 2.990 3.000 2.880 3.000 1,442,000 2.9831 4.17%
2015-07-22 0 2.880 2.870 2.880 2.820 2.880 1,236,000 3,528,920 2.8551 2.880 2.870 2.880 2.820 2.880 1,236,000 2.8551 1.77%
2015-07-21 0 2.830 2.810 2.830 2.750 2.880 530,000 1,499,740 2.8297 2.830 2.810 2.830 2.750 2.880 530,000 2.8297 0.35%
2015-07-20 0 2.820 2.800 2.820 2.750 2.820 188,000 522,580 2.7797 2.820 2.800 2.820 2.750 2.820 188,000 2.7797 1.44%
2015-07-17 0 2.780 2.760 2.810 2.750 2.870 438,000 1,226,840 2.8010 2.780 2.760 2.810 2.750 2.870 438,000 2.8010 1.09%
2015-07-16 0 2.750 2.680 2.790 2.750 2.790 262,000 724,620 2.7657 2.750 2.680 2.790 2.750 2.790 262,000 2.7657 -1.79%
2015-07-15 0 2.800 2.710 2.800 2.440 2.880 1,902,000 4,986,840 2.6219 2.800 2.710 2.800 2.440 2.880 1,902,000 2.6219 -2.78%
2015-07-14 0 2.880 2.850 2.890 2.760 2.880 862,000 2,449,380 2.8415 2.880 2.850 2.890 2.760 2.880 862,000 2.8415 2.49%
2015-07-13 0 2.810 2.810 2.840 2.520 2.850 1,976,000 5,355,020 2.7100 2.810 2.810 2.840 2.520 2.850 1,976,000 2.7100 6.04%
2015-07-10 0 2.650 2.620 2.670 1.960 2.880 3,956,000 9,998,820 2.5275 2.650 2.620 2.670 1.960 2.880 3,956,000 2.5275 42.47%
2015-07-09 0 1.860 1.850 1.860 1.350 1.860 3,158,000 5,378,540 1.7031 1.860 1.850 1.860 1.350 1.860 3,158,000 1.7031 41.98%
2015-07-08 0 1.310 1.300 1.310 1.190 1.600 4,042,000 5,616,300 1.3895 1.310 1.300 1.310 1.190 1.600 4,042,000 1.3895 -22.94%
2015-07-07 0 1.700 1.700 1.710 1.700 2.080 3,376,000 6,360,080 1.8839 1.700 1.700 1.710 1.700 2.080 3,376,000 1.8839 -15.00%
2015-07-06 0 2.000 1.980 2.020 1.900 2.650 4,542,000 9,702,320 2.1361 2.000 1.980 2.020 1.900 2.650 4,542,000 2.1361 -23.66%
2015-07-03 0 2.620 2.600 2.680 2.600 2.850 978,000 2,637,500 2.6968 2.620 2.600 2.680 2.600 2.850 978,000 2.6968 -8.07%
2015-07-02 0 2.850 2.850 2.890 2.840 2.970 1,002,000 2,890,980 2.8852 2.850 2.850 2.890 2.840 2.970 1,002,000 2.8852 -1.38%
2015-06-30 0 2.890 2.850 2.900 2.750 2.900 868,000 2,447,280 2.8194 2.890 2.850 2.900 2.750 2.900 868,000 2.8194 2.85%
2015-06-29 0 2.810 2.800 2.810 2.780 3.080 2,110,000 6,095,720 2.8890 2.810 2.800 2.810 2.780 3.080 2,110,000 2.8890 -8.17%
2015-06-26 0 3.060 3.030 3.060 3.040 3.130 1,078,000 3,318,560 3.0784 3.060 3.030 3.060 3.040 3.130 1,078,000 3.0784 -2.55%
2015-06-25 0 3.140 3.110 3.140 3.080 3.160 814,000 2,539,100 3.1193 3.140 3.110 3.140 3.080 3.160 814,000 3.1193 0.64%
2015-06-24 0 3.120 3.080 3.130 3.020 3.250 1,556,000 4,869,940 3.1298 3.120 3.080 3.130 3.020 3.250 1,556,000 3.1298 3.31%
2015-06-23 0 3.020 3.000 3.020 2.980 3.120 580,000 1,744,320 3.0074 3.020 3.000 3.020 2.980 3.120 580,000 3.0074 -0.66%
2015-06-22 0 3.040 3.010 3.040 2.960 3.190 1,528,000 4,628,860 3.0294 3.040 3.010 3.040 2.960 3.190 1,528,000 3.0294 -3.18%
2015-06-19 0 3.140 3.110 3.140 3.050 3.620 11,860,000 40,028,640 3.3751 3.140 3.110 3.140 3.050 3.620 11,860,000 3.3751 0.96%
2015-06-18 0 3.110 3.090 3.100 2.840 3.110 1,852,000 5,458,500 2.9474 3.110 3.090 3.100 2.840 3.110 1,852,000 2.9474 9.12%
2015-06-17 0 2.850 2.830 2.870 2.810 2.870 424,000 1,199,980 2.8301 2.850 2.830 2.870 2.810 2.870 424,000 2.8301 2.15%
2015-06-16 0 2.790 2.790 2.800 2.790 2.840 778,000 2,187,740 2.8120 2.790 2.790 2.800 2.790 2.840 778,000 2.8120 -1.76%
2015-06-15 0 2.840 2.820 2.840 2.810 2.880 664,000 1,896,720 2.8565 2.840 2.820 2.840 2.810 2.880 664,000 2.8565 0.71%
2015-06-12 0 2.820 2.820 2.880 2.780 3.000 1,718,000 4,940,180 2.8755 2.820 2.820 2.880 2.780 3.000 1,718,000 2.8755 3.68%
2015-06-11 0 2.720 2.730 2.760 2.700 2.910 1,828,000 5,121,940 2.8019 2.720 2.730 2.760 2.700 2.910 1,828,000 2.8019 -2.16%
2015-06-10 0 2.780 2.780 2.800 2.760 2.990 1,146,000 3,281,920 2.8638 2.780 2.780 2.800 2.760 2.990 1,146,000 2.8638 -3.14%
2015-06-09 0 2.870 2.850 2.880 2.800 3.020 2,124,000 6,134,700 2.8883 2.870 2.850 2.880 2.800 3.020 2,124,000 2.8883 -4.97%
2015-06-08 0 3.020 3.050 3.070 3.020 3.120 1,064,000 3,255,240 3.0594 3.020 3.050 3.070 3.020 3.120 1,064,000 3.0594 0.00%
2015-06-05 0 3.020 3.010 3.040 2.990 3.130 1,444,000 4,423,640 3.0635 3.020 3.010 3.040 2.990 3.130 1,444,000 3.0635 -0.66%
2015-06-04 0 3.040 3.020 3.040 2.960 3.170 1,444,000 4,362,300 3.0210 3.040 3.020 3.040 2.960 3.170 1,444,000 3.0210 -1.30%
2015-06-03 0 3.080 3.060 3.080 2.990 3.150 1,146,000 3,501,540 3.0554 3.080 3.060 3.080 2.990 3.150 1,146,000 3.0554 0.33%
2015-06-02 0 3.070 3.040 3.070 2.900 3.160 2,546,000 7,827,640 3.0745 3.070 3.040 3.070 2.900 3.160 2,546,000 3.0745 4.78%
2015-06-01 0 2.930 2.910 2.930 2.800 3.050 4,494,000 12,981,620 2.8887 2.930 2.910 2.930 2.800 3.050 4,494,000 2.8887 -3.93%
2015-05-29 0 3.050 3.040 3.050 2.940 3.240 4,932,000 15,127,660 3.0672 3.050 3.040 3.050 2.940 3.240 4,932,000 3.0672 -3.79%
2015-05-28 0 3.170 3.130 3.170 3.100 3.290 3,794,000 12,127,920 3.1966 3.170 3.130 3.170 3.100 3.290 3,794,000 3.1966 -2.16%
2015-05-27 0 3.240 3.230 3.240 3.190 3.310 1,576,000 5,106,600 3.2402 3.240 3.230 3.240 3.190 3.310 1,576,000 3.2402 0.93%
2015-05-26 0 3.210 3.220 3.260 3.140 3.360 3,578,000 11,618,100 3.2471 3.210 3.220 3.260 3.140 3.360 3,578,000 3.2471 0.00%
2015-05-22 0 3.210 3.210 3.240 3.180 3.300 1,128,000 3,626,460 3.2149 3.210 3.210 3.240 3.180 3.300 1,128,000 3.2149 -0.93%
2015-05-21 0 3.240 3.210 3.250 3.150 3.290 8,754,000 27,875,580 3.1843 3.240 3.210 3.250 3.150 3.290 8,754,000 3.1843 1.57%
2015-05-20 0 3.190 3.150 3.200 3.100 3.250 1,806,000 5,712,660 3.1632 3.190 3.150 3.200 3.100 3.250 1,806,000 3.1632 -2.15%
2015-05-19 0 3.260 3.240 3.260 3.160 3.380 1,624,000 5,279,920 3.2512 3.260 3.240 3.260 3.160 3.380 1,624,000 3.2512 2.52%
2015-05-18 0 3.180 3.160 3.180 3.050 3.640 11,520,000 38,693,100 3.3588 3.180 3.160 3.180 3.050 3.640 11,520,000 3.3588 1.60%
2015-05-15 0 3.130 3.120 3.130 3.040 3.170 2,086,000 6,442,840 3.0886 3.130 3.120 3.130 3.040 3.170 2,086,000 3.0886 0.97%
2015-05-14 0 3.100 3.030 3.100 3.010 3.180 3,236,000 10,065,520 3.1105 3.100 3.030 3.100 3.010 3.180 3,236,000 3.1105 3.33%
2015-05-13 0 3.000 2.990 3.000 2.930 3.080 1,662,000 4,970,640 2.9908 3.000 2.990 3.000 2.930 3.080 1,662,000 2.9908 -1.32%
2015-05-12 0 3.040 3.040 3.060 3.010 3.240 3,258,000 10,175,080 3.1231 3.040 3.040 3.060 3.010 3.240 3,258,000 3.1231 -4.70%
2015-05-11 0 3.190 3.180 3.200 2.930 3.200 5,990,000 18,518,760 3.0916 3.190 3.180 3.200 2.930 3.200 5,990,000 3.0916 8.14%
2015-05-08 0 2.950 2.940 2.950 2.870 3.000 1,642,000 4,826,800 2.9396 2.950 2.940 2.950 2.870 3.000 1,642,000 2.9396 2.79%
2015-05-07 0 2.870 2.870 2.880 2.860 2.950 1,168,000 3,374,440 2.8891 2.870 2.870 2.880 2.860 2.950 1,168,000 2.8891 -1.37%
2015-05-06 0 2.910 2.910 2.930 2.800 3.050 1,758,000 5,156,200 2.9330 2.910 2.910 2.930 2.800 3.050 1,758,000 2.9330 3.19%
2015-05-05 0 2.820 2.820 2.860 2.800 2.920 1,802,000 5,119,460 2.8410 2.820 2.820 2.860 2.800 2.920 1,802,000 2.8410 -1.40%
2015-05-04 0 2.860 2.850 2.860 2.830 2.950 1,148,000 3,309,000 2.8824 2.860 2.850 2.860 2.830 2.950 1,148,000 2.8824 -0.35%
2015-04-30 0 2.870 2.870 2.910 2.840 2.990 1,484,000 4,253,880 2.8665 2.870 2.870 2.910 2.840 2.990 1,484,000 2.8665 -2.71%
2015-04-29 0 2.950 2.900 2.950 2.870 3.000 1,804,000 5,266,740 2.9195 2.950 2.900 2.950 2.870 3.000 1,804,000 2.9195 1.72%
2015-04-28 0 2.900 2.900 2.910 2.880 3.000 3,340,000 9,788,780 2.9308 2.900 2.900 2.910 2.880 3.000 3,340,000 2.9308 -4.61%
2015-04-27 0 3.040 3.030 3.040 3.010 3.180 3,906,000 11,974,580 3.0657 3.040 3.030 3.040 3.010 3.180 3,906,000 3.0657 -0.65%
2015-04-24 0 3.060 3.050 3.060 2.780 3.320 15,736,000 49,183,820 3.1256 3.060 3.050 3.060 2.780 3.320 15,736,000 3.1256 7.37%
2015-04-23 0 2.850 2.820 2.850 2.750 2.900 1,704,000 4,788,740 2.8103 2.850 2.820 2.850 2.750 2.900 1,704,000 2.8103 1.06%
2015-04-22 0 2.820 2.780 2.820 2.760 2.880 1,238,000 3,469,100 2.8022 2.820 2.780 2.820 2.760 2.880 1,238,000 2.8022 -0.35%
2015-04-21 0 2.830 2.760 2.830 2.720 2.890 3,638,000 10,164,600 2.7940 2.830 2.760 2.830 2.720 2.890 3,638,000 2.7940 0.00%
2015-04-20 0 2.830 2.810 2.820 2.650 2.900 4,134,000 11,500,420 2.7819 2.830 2.810 2.820 2.650 2.900 4,134,000 2.7819 1.07%
2015-04-17 0 2.800 2.780 2.800 2.730 2.890 2,218,000 6,151,900 2.7736 2.800 2.780 2.800 2.730 2.890 2,218,000 2.7736 1.82%
2015-04-16 0 2.750 2.750 2.780 2.750 3.220 14,924,000 45,029,820 3.0173 2.750 2.750 2.780 2.750 3.220 14,924,000 3.0173 -5.82%
2015-04-15 0 2.920 2.910 2.920 2.490 2.930 9,714,000 26,375,460 2.7152 2.920 2.910 2.920 2.490 2.930 9,714,000 2.7152 15.87%
2015-04-14 0 2.520 2.510 2.540 2.500 2.600 2,398,000 6,115,440 2.5502 2.520 2.510 2.540 2.500 2.600 2,398,000 2.5502 -3.08%
2015-04-13 0 2.600 2.600 2.610 2.590 2.710 5,328,000 14,025,980 2.6325 2.600 2.600 2.610 2.590 2.710 5,328,000 2.6325 -1.89%
2015-04-10 0 2.650 2.610 2.650 2.420 2.740 8,014,000 20,701,520 2.5832 2.650 2.610 2.650 2.420 2.740 8,014,000 2.5832 4.33%
2015-04-09 0 2.540 2.540 2.570 2.370 2.650 6,288,000 15,757,080 2.5059 2.540 2.540 2.570 2.370 2.650 6,288,000 2.5059 -3.79%
2015-04-08 0 2.640 2.600 2.640 2.640 2.860 9,128,000 25,074,560 2.7470 2.640 2.600 2.640 2.640 2.860 9,128,000 2.7470 -4.00%
2015-04-02 0 2.750 2.740 2.750 2.710 2.850 6,142,000 16,960,600 2.7614 2.750 2.740 2.750 2.710 2.850 6,142,000 2.7614 0.00%
2015-04-01 0 2.750 2.740 2.750 2.680 2.930 14,134,000 39,792,220 2.8154 2.750 2.740 2.750 2.680 2.930 14,134,000 2.8154 1.85%
2015-03-31 0 2.700 2.700 2.710 2.640 2.840 5,324,000 14,566,240 2.7360 2.700 2.700 2.710 2.640 2.840 5,324,000 2.7360 -0.74%
2015-03-30 0 2.720 2.700 2.730 2.610 2.780 6,278,000 16,943,360 2.6988 2.720 2.700 2.730 2.610 2.780 6,278,000 2.6988 2.64%
2015-03-27 0 2.650 2.650 2.680 2.640 2.940 8,388,000 23,260,360 2.7731 2.650 2.650 2.680 2.640 2.940 8,388,000 2.7731 -6.36%
2015-03-26 0 2.830 2.800 2.830 2.520 2.910 17,022,000 47,252,020 2.7759 2.830 2.800 2.830 2.520 2.910 17,022,000 2.7759 5.99%
2015-03-25 0 2.670 2.620 2.670 2.610 2.830 7,040,000 19,124,360 2.7165 2.670 2.620 2.670 2.610 2.830 7,040,000 2.7165 -0.37%
2015-03-24 0 2.680 2.670 2.680 2.650 3.120 13,078,000 36,958,560 2.8260 2.680 2.670 2.680 2.650 3.120 13,078,000 2.8260 -12.70%
2015-03-23 0 3.070 3.080 3.090 2.720 3.300 41,422,000 125,997,370 3.0418 3.070 3.080 3.090 2.720 3.300 41,422,000 3.0418 10.43%
2015-03-20 0 2.780 2.760 2.770 2.070 2.830 52,900,000 130,955,160 2.4755 2.780 2.760 2.770 2.070 2.830 52,900,000 2.4755 34.30%
2015-03-19 0 2.070 2.060 2.070 1.910 2.190 50,126,000 103,796,340 2.0707 2.070 2.060 2.070 1.910 2.190 50,126,000 2.0707 16.95%
2015-03-18 1 - - - - - 0 0 - 1.770 - - - - 0 - 0.00%
2015-03-17 1 - - - - - 0 0 - 1.770 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 1.770 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 1.770 - - - - 0 - 0.00%
2015-03-12 0 1.770 1.760 1.780 1.700 1.780 1,472,000 2,577,060 1.7507 1.770 1.760 1.780 1.700 1.780 1,472,000 1.7507 2.91%
2015-03-11 0 1.720 1.720 1.730 1.700 1.800 1,036,000 1,783,920 1.7219 1.720 1.720 1.730 1.700 1.800 1,036,000 1.7219 -1.71%
2015-03-10 0 1.750 1.720 1.730 1.720 1.800 1,466,000 2,578,440 1.7588 1.750 1.720 1.730 1.720 1.800 1,466,000 1.7588 -2.78%
2015-03-09 0 1.800 1.790 1.800 1.670 1.830 4,168,000 7,331,500 1.7590 1.800 1.790 1.800 1.670 1.830 4,168,000 1.7590 3.45%
2015-03-06 0 1.740 1.710 1.750 1.640 1.800 2,726,000 4,688,160 1.7198 1.740 1.710 1.750 1.640 1.800 2,726,000 1.7198 2.96%
2015-03-05 0 1.690 1.670 1.690 1.610 1.730 5,572,000 9,280,360 1.6655 1.690 1.670 1.690 1.610 1.730 5,572,000 1.6655 -2.31%
2015-03-04 0 1.730 1.730 1.740 1.710 1.830 2,932,000 5,134,900 1.7513 1.730 1.730 1.740 1.710 1.830 2,932,000 1.7513 -3.89%
2015-03-03 0 1.800 1.790 1.800 1.750 1.860 3,228,000 5,816,520 1.8019 1.800 1.790 1.800 1.750 1.860 3,228,000 1.8019 -3.23%
2015-03-02 0 1.860 1.860 1.870 1.830 1.940 7,224,000 13,633,900 1.8873 1.860 1.860 1.870 1.830 1.940 7,224,000 1.8873 1.09%
2015-02-27 0 1.840 1.840 1.850 1.790 1.880 5,644,000 10,289,720 1.8231 1.840 1.840 1.850 1.790 1.880 5,644,000 1.8231 0.55%
2015-02-26 0 1.830 1.820 1.840 1.640 1.840 12,912,900 22,734,850 1.7606 1.830 1.820 1.840 1.640 1.840 12,912,900 1.7606 12.27%
2015-02-25 0 1.630 1.620 1.640 1.560 1.650 2,216,000 3,543,060 1.5989 1.630 1.620 1.640 1.560 1.650 2,216,000 1.5989 1.24%
2015-02-24 0 1.610 1.600 1.610 1.540 1.620 2,206,000 3,464,220 1.5704 1.610 1.600 1.610 1.540 1.620 2,206,000 1.5704 3.21%
2015-02-23 0 1.560 1.560 1.570 1.520 1.610 1,722,000 2,692,000 1.5633 1.560 1.560 1.570 1.520 1.610 1,722,000 1.5633 2.63%
2015-02-18 0 1.520 1.500 1.530 1.490 1.530 714,000 1,072,200 1.5017 1.520 1.500 1.530 1.490 1.530 714,000 1.5017 1.33%
2015-02-17 0 1.500 1.500 1.520 1.490 1.590 4,040,000 6,137,880 1.5193 1.500 1.500 1.520 1.490 1.590 4,040,000 1.5193 -3.85%
2015-02-16 0 1.560 1.550 1.570 1.530 1.630 3,336,000 5,273,140 1.5807 1.560 1.550 1.570 1.530 1.630 3,336,000 1.5807 1.30%
2015-02-13 0 1.540 1.530 1.540 1.470 1.580 5,572,000 8,457,000 1.5178 1.540 1.530 1.540 1.470 1.580 5,572,000 1.5178 1.32%
2015-02-12 0 1.520 1.520 1.530 1.470 1.770 28,284,000 46,190,580 1.6331 1.520 1.520 1.530 1.470 1.770 28,284,000 1.6331 3.40%
2015-02-11 0 1.470 1.450 1.470 1.390 1.490 2,584,000 3,741,680 1.4480 1.470 1.450 1.470 1.390 1.490 2,584,000 1.4480 1.38%
2015-02-10 0 1.450 1.420 1.450 1.380 1.450 820,000 1,166,120 1.4221 1.450 1.420 1.450 1.380 1.450 820,000 1.4221 1.40%
2015-02-09 0 1.430 1.430 1.460 1.400 1.470 1,564,000 2,250,440 1.4389 1.430 1.430 1.460 1.400 1.470 1,564,000 1.4389 1.42%
2015-02-06 0 1.410 1.400 1.420 1.370 1.520 3,184,000 4,530,080 1.4228 1.410 1.400 1.420 1.370 1.520 3,184,000 1.4228 -4.73%
2015-02-05 0 1.480 1.470 1.480 1.460 1.540 2,574,000 3,836,320 1.4904 1.480 1.470 1.480 1.460 1.540 2,574,000 1.4904 -1.33%
2015-02-04 0 1.500 1.490 1.500 1.450 1.620 6,824,000 10,337,860 1.5149 1.500 1.490 1.500 1.450 1.620 6,824,000 1.5149 -2.60%
2015-02-03 0 1.540 1.530 1.540 1.310 1.600 26,628,000 39,633,580 1.4884 1.540 1.530 1.540 1.310 1.600 26,628,000 1.4884 17.56%
2015-02-02 0 1.310 1.290 1.320 1.230 1.310 4,330,000 5,436,900 1.2556 1.310 1.290 1.320 1.230 1.310 4,330,000 1.2556 3.15%
2015-01-30 0 1.270 1.270 1.280 1.230 1.440 17,388,000 22,964,300 1.3207 1.270 1.270 1.280 1.230 1.440 17,388,000 1.3207 10.43%
2015-01-29 1 - - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2015-01-28 0 1.150 1.140 1.150 1.020 1.170 5,946,000 6,588,220 1.1080 1.150 1.140 1.150 1.020 1.170 5,946,000 1.1080 10.58%
2015-01-27 0 1.040 1.020 1.040 0.980 1.040 2,130,000 2,170,000 1.0188 1.040 1.020 1.040 0.980 1.040 2,130,000 1.0188 5.05%
2015-01-26 0 0.990 0.980 1.000 0.970 1.010 1,188,000 1,175,160 0.9892 0.990 0.980 1.000 0.970 1.010 1,188,000 0.9892 2.06%
2015-01-23 0 0.970 0.960 0.970 0.950 1.070 5,356,000 5,308,680 0.9912 0.970 0.960 0.970 0.950 1.070 5,356,000 0.9912 2.11%
2015-01-22 0 0.950 0.940 0.950 0.930 0.950 844,000 799,920 0.9478 0.950 0.940 0.950 0.930 0.950 844,000 0.9478 2.15%
2015-01-21 0 0.930 0.920 0.930 0.910 0.940 848,000 782,560 0.9228 0.930 0.920 0.930 0.910 0.940 848,000 0.9228 2.20%
2015-01-20 0 0.910 0.910 0.920 0.900 0.920 82,000 74,400 0.9073 0.910 0.910 0.920 0.900 0.920 82,000 0.9073 0.00%
2015-01-19 0 0.910 0.910 0.920 0.910 0.930 276,000 254,000 0.9203 0.910 0.910 0.920 0.910 0.930 276,000 0.9203 -1.09%
2015-01-16 0 0.920 0.920 0.930 0.900 0.920 188,000 172,880 0.9196 0.920 0.920 0.930 0.900 0.920 188,000 0.9196 0.00%
2015-01-15 0 0.920 0.920 0.930 0.920 0.930 226,000 207,960 0.9202 0.920 0.920 0.930 0.920 0.930 226,000 0.9202 0.00%
2015-01-14 0 0.920 0.920 0.930 0.890 0.930 1,036,000 949,300 0.9163 0.920 0.920 0.930 0.890 0.930 1,036,000 0.9163 0.00%
2015-01-13 0 0.920 0.900 0.920 0.890 0.920 338,000 303,920 0.8992 0.920 0.900 0.920 0.890 0.920 338,000 0.8992 2.22%
2015-01-12 0 0.900 0.890 0.900 0.900 0.910 284,000 256,220 0.9022 0.900 0.890 0.900 0.900 0.910 284,000 0.9022 -2.17%
2015-01-09 0 0.920 0.920 0.930 0.910 0.930 78,000 71,980 0.9228 0.920 0.920 0.930 0.910 0.930 78,000 0.9228 -1.08%
2015-01-08 0 0.930 0.920 0.930 0.900 0.930 196,000 180,380 0.9203 0.930 0.920 0.930 0.900 0.930 196,000 0.9203 2.20%
2015-01-07 0 0.910 0.900 0.920 0.880 0.960 1,090,000 1,000,600 0.9180 0.910 0.900 0.920 0.880 0.960 1,090,000 0.9180 -2.15%
2015-01-06 0 0.930 0.920 0.930 0.900 0.930 110,000 99,680 0.9062 0.930 0.920 0.930 0.900 0.930 110,000 0.9062 0.00%
2015-01-05 0 0.930 0.920 0.930 0.910 0.930 518,000 477,720 0.9222 0.930 0.920 0.930 0.910 0.930 518,000 0.9222 0.00%
2015-01-02 0 0.930 0.920 0.930 0.920 0.930 330,000 306,240 0.9280 0.930 0.920 0.930 0.920 0.930 330,000 0.9280 2.20%
2014-12-31 0 0.910 0.910 0.930 0.900 0.930 140,000 127,580 0.9113 0.910 0.910 0.930 0.900 0.930 140,000 0.9113 -2.15%
2014-12-30 0 0.930 0.930 0.940 0.880 0.930 554,000 500,200 0.9029 0.930 0.930 0.940 0.880 0.930 554,000 0.9029 2.20%
2014-12-29 0 0.910 0.900 0.910 0.910 0.930 848,000 776,580 0.9158 0.910 0.900 0.910 0.910 0.930 848,000 0.9158 -4.21%
2014-12-24 0 0.950 0.910 0.950 0.900 0.950 106,000 96,800 0.9132 0.950 0.910 0.950 0.900 0.950 106,000 0.9132 3.26%
2014-12-23 0 0.920 0.920 0.940 0.900 0.930 1,048,000 953,600 0.9099 0.920 0.920 0.940 0.900 0.930 1,048,000 0.9099 0.00%
2014-12-22 0 0.920 0.920 0.930 0.910 0.920 20,000 18,420 0.9210 0.920 0.920 0.930 0.910 0.920 20,000 0.9210 -3.16%
2014-12-19 0 0.950 0.940 0.950 0.900 0.960 462,000 425,700 0.9214 0.950 0.940 0.950 0.900 0.960 462,000 0.9214 1.06%
2014-12-18 0 0.940 0.930 0.940 0.930 0.940 24,000 22,360 0.9317 0.940 0.930 0.940 0.930 0.940 24,000 0.9317 1.08%
2014-12-17 0 0.930 0.920 0.930 0.920 0.930 168,000 154,700 0.9208 0.930 0.920 0.930 0.920 0.930 168,000 0.9208 1.09%
2014-12-16 0 0.920 0.920 0.940 0.920 0.940 548,000 510,160 0.9309 0.920 0.920 0.940 0.920 0.940 548,000 0.9309 -2.13%
2014-12-15 0 0.940 0.940 0.950 0.910 0.950 378,000 353,820 0.9360 0.940 0.940 0.950 0.910 0.950 378,000 0.9360 -1.05%
2014-12-12 0 0.950 0.950 0.960 0.930 0.950 100,000 94,220 0.9422 0.950 0.950 0.960 0.930 0.950 100,000 0.9422 1.06%
2014-12-11 0 0.940 0.940 0.950 0.920 0.950 198,000 184,200 0.9303 0.940 0.940 0.950 0.920 0.950 198,000 0.9303 -3.09%
2014-12-10 0 0.970 0.950 0.970 0.940 0.970 228,000 216,760 0.9507 0.970 0.950 0.970 0.940 0.970 228,000 0.9507 4.30%
2014-12-09 0 0.930 0.920 0.950 0.930 0.950 878,000 824,000 0.9385 0.930 0.920 0.950 0.930 0.950 878,000 0.9385 -3.12%
2014-12-08 0 0.960 0.940 0.960 0.930 0.980 858,000 823,340 0.9596 0.960 0.940 0.960 0.930 0.980 858,000 0.9596 -1.03%
2014-12-05 0 0.970 0.970 0.980 0.970 1.000 220,000 215,080 0.9776 0.970 0.970 0.980 0.970 1.000 220,000 0.9776 1.04%
2014-12-04 0 0.960 0.960 0.970 0.960 0.980 134,000 129,300 0.9649 0.960 0.960 0.970 0.960 0.980 134,000 0.9649 0.00%
2014-12-03 0 0.960 0.960 0.970 0.950 1.000 402,000 388,140 0.9655 0.960 0.960 0.970 0.950 1.000 402,000 0.9655 -3.03%
2014-12-02 0 0.990 0.980 0.990 0.960 1.000 278,000 273,400 0.9835 0.990 0.980 0.990 0.960 1.000 278,000 0.9835 2.06%
2014-12-01 0 0.970 0.970 0.980 0.950 0.980 618,000 597,660 0.9671 0.970 0.970 0.980 0.950 0.980 618,000 0.9671 -2.02%
2014-11-28 0 0.990 0.980 0.990 0.970 1.000 1,006,000 989,660 0.9838 0.990 0.980 0.990 0.970 1.000 1,006,000 0.9838 0.00%
2014-11-27 0 0.990 0.970 0.980 0.950 1.030 1,170,000 1,161,000 0.9923 0.990 0.970 0.980 0.950 1.030 1,170,000 0.9923 2.06%
2014-11-26 0 0.970 0.970 0.980 0.970 1.000 444,000 430,640 0.9699 0.970 0.970 0.980 0.970 1.000 444,000 0.9699 1.04%
2014-11-25 0 0.960 0.960 0.970 0.960 0.990 356,000 342,460 0.9620 0.960 0.960 0.970 0.960 0.990 356,000 0.9620 -2.04%
2014-11-24 0 0.980 0.980 0.990 0.970 1.000 236,000 231,580 0.9813 0.980 0.980 0.990 0.970 1.000 236,000 0.9813 0.00%
2014-11-21 0 0.980 0.980 0.990 0.960 1.030 788,000 779,900 0.9897 0.980 0.980 0.990 0.960 1.030 788,000 0.9897 -3.92%
2014-11-20 0 1.020 1.010 1.020 1.000 1.070 1,114,000 1,144,380 1.0273 1.020 1.010 1.020 1.000 1.070 1,114,000 1.0273 3.03%
2014-11-19 0 0.990 0.980 0.990 0.940 1.050 2,760,000 2,792,740 1.0119 0.990 0.980 0.990 0.940 1.050 2,760,000 1.0119 5.32%
2014-11-18 0 0.940 0.940 0.950 0.930 0.950 66,000 62,320 0.9442 0.940 0.940 0.950 0.930 0.950 66,000 0.9442 -1.05%
2014-11-17 0 0.950 0.940 0.950 0.920 0.950 286,000 269,540 0.9424 0.950 0.940 0.950 0.920 0.950 286,000 0.9424 0.00%
2014-11-14 0 0.950 0.940 0.950 0.920 0.950 246,000 231,140 0.9396 0.950 0.940 0.950 0.920 0.950 246,000 0.9396 0.00%
2014-11-13 0 0.950 0.940 0.960 0.930 0.960 868,000 824,380 0.9497 0.950 0.940 0.960 0.930 0.960 868,000 0.9497 0.00%
2014-11-12 0 0.950 0.940 0.950 0.900 0.970 1,426,000 1,358,500 0.9527 0.950 0.940 0.950 0.900 0.970 1,426,000 0.9527 5.56%
2014-11-11 0 0.900 0.900 0.920 0.900 0.920 114,000 103,440 0.9074 0.900 0.900 0.920 0.900 0.920 114,000 0.9074 0.00%
2014-11-10 0 0.900 0.890 0.910 0.890 0.900 1,256,000 1,130,360 0.9000 0.900 0.890 0.910 0.890 0.900 1,256,000 0.9000 0.00%
2014-11-07 0 0.900 0.890 0.900 0.870 0.910 136,000 121,720 0.8950 0.900 0.890 0.900 0.870 0.910 136,000 0.8950 -2.17%
2014-11-06 0 0.920 0.910 0.920 0.880 0.920 156,000 139,960 0.8972 0.920 0.910 0.920 0.880 0.920 156,000 0.8972 1.10%
2014-11-05 0 0.910 0.900 0.910 0.910 0.910 66,000 60,120 0.9109 0.910 0.900 0.910 0.910 0.910 66,000 0.9109 -1.09%
2014-11-04 0 0.920 0.920 0.940 0.920 0.940 272,000 252,020 0.9265 0.920 0.920 0.940 0.920 0.940 272,000 0.9265 0.00%
2014-11-03 0 0.920 0.920 0.930 0.900 0.930 196,000 180,200 0.9194 0.920 0.920 0.930 0.900 0.930 196,000 0.9194 0.00%
2014-10-31 0 0.920 0.910 0.920 0.910 0.920 114,000 104,460 0.9163 0.920 0.910 0.920 0.910 0.920 114,000 0.9163 -1.08%
2014-10-30 0 0.930 0.920 0.930 0.900 0.940 746,000 685,920 0.9195 0.930 0.920 0.930 0.900 0.940 746,000 0.9195 0.00%
2014-10-29 0 0.930 0.940 0.950 0.910 0.950 368,000 338,520 0.9199 0.930 0.940 0.950 0.910 0.950 368,000 0.9199 1.09%
2014-10-28 0 0.920 0.920 0.950 0.920 0.940 198,000 183,440 0.9265 0.920 0.920 0.950 0.920 0.940 198,000 0.9265 -1.08%
2014-10-27 0 0.930 0.920 0.940 0.920 0.930 14,000 12,900 0.9214 0.930 0.920 0.940 0.920 0.930 14,000 0.9214 -1.06%
2014-10-24 0 0.940 0.940 0.950 0.920 0.950 284,000 264,780 0.9323 0.940 0.940 0.950 0.920 0.950 284,000 0.9323 0.00%
2014-10-23 0 0.940 0.940 0.950 0.910 0.930 222,000 205,480 0.9256 0.940 0.940 0.950 0.910 0.930 222,000 0.9256 0.00%
2014-10-22 0 0.940 0.940 0.950 0.900 0.970 828,000 780,060 0.9421 0.940 0.940 0.950 0.900 0.970 828,000 0.9421 2.17%
2014-10-21 0 0.920 0.920 0.930 0.890 0.930 552,000 497,640 0.9015 0.920 0.920 0.930 0.890 0.930 552,000 0.9015 -1.08%
2014-10-20 0 0.930 0.930 0.940 0.930 0.930 8,000 7,440 0.9300 0.930 0.930 0.940 0.930 0.930 8,000 0.9300 2.20%
2014-10-17 0 0.910 0.910 0.940 0.900 0.930 122,000 111,940 0.9175 0.910 0.910 0.940 0.900 0.930 122,000 0.9175 -1.09%
2014-10-16 0 0.920 0.920 0.930 0.920 0.960 322,000 300,180 0.9322 0.920 0.920 0.930 0.920 0.960 322,000 0.9322 -3.16%
2014-10-15 0 0.950 0.940 0.950 0.900 0.980 334,000 311,840 0.9337 0.950 0.940 0.950 0.900 0.980 334,000 0.9337 2.15%
2014-10-14 0 0.930 0.910 0.930 0.900 0.930 68,000 61,560 0.9053 0.930 0.910 0.930 0.900 0.930 68,000 0.9053 1.09%
2014-10-13 0 0.920 0.920 0.930 0.890 0.920 32,000 29,120 0.9100 0.920 0.920 0.930 0.890 0.920 32,000 0.9100 -3.16%
2014-10-10 0 0.950 0.930 0.950 0.910 0.950 190,000 175,520 0.9238 0.950 0.930 0.950 0.910 0.950 190,000 0.9238 -1.04%
2014-10-09 0 0.960 0.950 0.960 0.940 0.960 372,000 353,240 0.9496 0.960 0.950 0.960 0.940 0.960 372,000 0.9496 2.13%
2014-10-08 0 0.940 0.930 0.960 0.940 0.980 364,000 343,240 0.9430 0.940 0.930 0.960 0.940 0.980 364,000 0.9430 0.00%
2014-10-07 0 0.940 0.930 0.940 0.940 0.940 30,000 28,200 0.9400 0.940 0.930 0.940 0.940 0.940 30,000 0.9400 0.00%
2014-10-06 0 0.940 0.940 0.960 0.930 0.960 238,000 226,540 0.9518 0.940 0.940 0.960 0.930 0.960 238,000 0.9518 1.08%
2014-10-03 0 0.930 0.930 0.940 0.880 0.940 190,000 176,180 0.9273 0.930 0.930 0.940 0.880 0.940 190,000 0.9273 1.09%
2014-09-30 0 0.920 0.910 0.920 0.900 0.930 678,000 613,640 0.9051 0.920 0.910 0.920 0.900 0.930 678,000 0.9051 -3.16%
2014-09-29 0 0.950 0.950 0.960 0.930 0.970 394,000 375,580 0.9532 0.950 0.950 0.960 0.930 0.970 394,000 0.9532 -4.04%
2014-09-26 0 0.990 0.990 1.000 0.980 1.000 174,000 173,640 0.9979 0.990 0.990 1.000 0.980 1.000 174,000 0.9979 -1.00%
2014-09-25 0 1.000 0.990 1.000 0.990 1.000 248,000 247,920 0.9997 1.000 0.990 1.000 0.990 1.000 248,000 0.9997 -2.91%
2014-09-24 0 1.030 1.010 1.030 0.980 1.040 828,000 846,500 1.0223 1.030 1.010 1.030 0.980 1.040 828,000 1.0223 3.00%
2014-09-23 0 1.000 1.000 1.020 0.990 1.000 130,000 129,160 0.9935 1.000 1.000 1.020 0.990 1.000 130,000 0.9935 0.00%
2014-09-22 0 1.000 0.990 1.020 0.990 1.020 84,000 85,040 1.0124 1.000 0.990 1.020 0.990 1.020 84,000 1.0124 -0.99%
2014-09-19 0 1.010 1.000 1.020 0.980 1.010 226,000 225,920 0.9996 1.010 1.000 1.020 0.980 1.010 226,000 0.9996 3.06%
2014-09-18 0 0.980 0.980 1.000 0.970 1.000 338,000 330,880 0.9789 0.980 0.980 1.000 0.970 1.000 338,000 0.9789 -2.00%
2014-09-17 0 1.000 0.990 1.010 0.990 1.000 314,000 311,460 0.9919 1.000 0.990 1.010 0.990 1.000 314,000 0.9919 0.00%
2014-09-16 0 1.000 0.990 1.010 0.980 1.000 282,000 281,120 0.9969 1.000 0.990 1.010 0.980 1.000 282,000 0.9969 -0.99%
2014-09-15 0 1.010 0.990 1.010 0.990 1.010 662,000 660,580 0.9979 1.010 0.990 1.010 0.990 1.010 662,000 0.9979 -0.98%
2014-09-12 0 1.020 1.010 1.020 1.000 1.030 306,000 311,180 1.0169 1.020 1.010 1.020 1.000 1.030 306,000 1.0169 0.00%
2014-09-11 0 1.020 1.010 1.020 1.000 1.020 492,000 497,900 1.0120 1.020 1.010 1.020 1.000 1.020 492,000 1.0120 2.00%
2014-09-10 0 1.000 1.000 1.010 0.990 1.040 946,000 948,000 1.0021 1.000 1.000 1.010 0.990 1.040 946,000 1.0021 -0.99%
2014-09-08 0 1.010 1.000 1.010 1.000 1.040 322,000 326,360 1.0135 1.010 1.000 1.010 1.000 1.040 322,000 1.0135 -0.98%
2014-09-05 0 1.020 1.010 1.020 0.990 1.060 408,000 412,620 1.0113 1.020 1.010 1.020 0.990 1.060 408,000 1.0113 0.00%
2014-09-04 0 1.020 1.020 1.030 1.020 1.040 58,000 59,920 1.0331 1.020 1.020 1.030 1.020 1.040 58,000 1.0331 -1.92%
2014-09-03 0 1.040 1.030 1.040 0.990 1.070 946,000 974,680 1.0303 1.040 1.030 1.040 0.990 1.070 946,000 1.0303 1.96%
2014-09-02 0 1.020 1.010 1.020 1.010 1.080 542,000 558,180 1.0299 1.020 1.010 1.020 1.010 1.080 542,000 1.0299 0.00%
2014-09-01 0 1.020 1.020 1.030 1.000 1.040 536,000 545,980 1.0186 1.020 1.020 1.030 1.000 1.040 536,000 1.0186 0.00%
2014-08-29 0 1.020 1.020 1.030 1.020 1.070 384,000 395,560 1.0301 1.020 1.020 1.030 1.020 1.070 384,000 1.0301 -4.67%
2014-08-28 0 1.070 1.020 1.070 1.000 1.100 2,358,000 2,423,120 1.0276 1.070 1.020 1.070 1.000 1.100 2,358,000 1.0276 -2.73%
2014-08-27 0 1.100 1.090 1.120 1.090 1.140 1,136,000 1,257,460 1.1069 1.100 1.090 1.120 1.090 1.140 1,136,000 1.1069 -3.51%
2014-08-26 0 1.140 1.130 1.140 1.120 1.140 612,000 688,100 1.1243 1.140 1.130 1.140 1.120 1.140 612,000 1.1243 0.00%
2014-08-25 0 1.140 1.140 1.150 1.130 1.190 148,000 168,280 1.1370 1.140 1.140 1.150 1.130 1.190 148,000 1.1370 -0.87%
2014-08-22 0 1.150 1.130 1.150 1.110 1.170 634,000 720,800 1.1369 1.150 1.130 1.150 1.110 1.170 634,000 1.1369 0.00%
2014-08-21 0 1.150 1.130 1.150 1.120 1.150 960,000 1,088,360 1.1337 1.150 1.130 1.150 1.120 1.150 960,000 1.1337 0.88%
2014-08-20 0 1.140 1.150 1.160 1.130 1.200 1,122,000 1,276,120 1.1374 1.140 1.150 1.160 1.130 1.200 1,122,000 1.1374 -1.72%
2014-08-19 0 1.160 1.150 1.170 1.130 1.180 1,356,000 1,567,540 1.1560 1.160 1.150 1.170 1.130 1.180 1,356,000 1.1560 -1.69%
2014-08-18 0 1.180 1.170 1.180 1.160 1.250 1,206,000 1,435,400 1.1902 1.180 1.170 1.180 1.160 1.250 1,206,000 1.1902 -4.07%
2014-08-15 0 1.230 1.230 1.240 1.210 1.250 1,002,000 1,236,260 1.2338 1.230 1.230 1.240 1.210 1.250 1,002,000 1.2338 1.65%
2014-08-14 0 1.210 1.210 1.240 1.160 1.270 2,188,000 2,699,440 1.2337 1.210 1.210 1.240 1.160 1.270 2,188,000 1.2337 0.83%
2014-08-13 0 1.200 1.190 1.200 1.180 1.220 1,114,000 1,341,040 1.2038 1.200 1.190 1.200 1.180 1.220 1,114,000 1.2038 -0.83%
2014-08-12 0 1.210 1.210 1.220 1.110 1.230 3,478,000 4,189,920 1.2047 1.210 1.210 1.220 1.110 1.230 3,478,000 1.2047 4.31%
2014-08-11 0 1.160 1.150 1.170 1.130 1.170 1,810,000 2,097,060 1.1586 1.160 1.150 1.170 1.130 1.170 1,810,000 1.1586 4.50%
2014-08-08 0 1.110 1.100 1.110 1.100 1.130 666,000 740,600 1.1120 1.110 1.100 1.110 1.100 1.130 666,000 1.1120 -1.77%
2014-08-07 0 1.130 1.130 1.150 1.130 1.190 1,508,000 1,749,500 1.1601 1.130 1.130 1.150 1.130 1.190 1,508,000 1.1601 0.00%
2014-08-06 0 1.130 1.110 1.130 1.100 1.130 384,000 427,400 1.1130 1.130 1.110 1.130 1.100 1.130 384,000 1.1130 0.89%
2014-08-05 0 1.120 1.110 1.120 1.090 1.140 1,118,000 1,244,520 1.1132 1.120 1.110 1.120 1.090 1.140 1,118,000 1.1132 0.90%
2014-08-04 0 1.110 1.110 1.120 1.100 1.150 474,000 528,280 1.1145 1.110 1.110 1.120 1.100 1.150 474,000 1.1145 0.00%
2014-08-01 0 1.110 1.110 1.130 1.100 1.140 972,000 1,080,580 1.1117 1.110 1.110 1.130 1.100 1.140 972,000 1.1117 -2.63%
2014-07-31 0 1.140 1.120 1.140 1.100 1.140 1,014,300 1,131,816 1.1159 1.140 1.120 1.140 1.100 1.140 1,014,300 1.1159 2.70%
2014-07-30 0 1.110 1.100 1.120 1.090 1.170 2,432,000 2,716,380 1.1169 1.110 1.100 1.120 1.090 1.170 2,432,000 1.1169 -3.48%
2014-07-29 0 1.150 1.150 1.160 1.140 1.170 472,000 544,840 1.1543 1.150 1.150 1.160 1.140 1.170 472,000 1.1543 0.00%
2014-07-28 0 1.150 1.150 1.170 1.140 1.190 1,874,000 2,159,500 1.1523 1.150 1.150 1.170 1.140 1.190 1,874,000 1.1523 -2.54%
2014-07-25 0 1.180 1.160 1.180 1.110 1.190 4,276,000 4,910,520 1.1484 1.180 1.160 1.180 1.110 1.190 4,276,000 1.1484 2.61%
2014-07-24 0 1.150 1.140 1.160 1.130 1.210 2,084,000 2,413,820 1.1583 1.150 1.140 1.160 1.130 1.210 2,084,000 1.1583 -2.54%
2014-07-23 0 1.180 1.160 1.180 1.140 1.200 4,698,000 5,436,580 1.1572 1.180 1.160 1.180 1.140 1.200 4,698,000 1.1572 -1.67%
2014-07-22 0 1.200 1.200 1.210 1.160 1.390 12,698,000 15,774,180 1.2423 1.200 1.200 1.210 1.160 1.390 12,698,000 1.2423 -6.25%
2014-07-21 0 1.280 1.270 1.300 1.040 1.330 30,538,000 37,415,980 1.2252 1.280 1.270 1.300 1.040 1.330 30,538,000 1.2252 24.27%
2014-07-18 0 1.030 1.020 1.030 0.930 1.060 4,934,000 5,066,360 1.0268 1.030 1.020 1.030 0.930 1.060 4,934,000 1.0268 8.42%
2014-07-17 0 0.950 0.950 0.970 0.950 0.970 276,000 265,900 0.9634 0.950 0.950 0.970 0.950 0.970 276,000 0.9634 -2.06%
2014-07-16 0 0.970 0.960 0.970 0.950 0.980 398,000 384,620 0.9664 0.970 0.960 0.970 0.950 0.980 398,000 0.9664 -2.02%
2014-07-15 0 0.990 0.980 0.990 0.980 1.010 1,098,000 1,094,060 0.9964 0.990 0.980 0.990 0.980 1.010 1,098,000 0.9964 0.00%
2014-07-14 0 0.990 0.990 1.000 0.990 1.040 1,424,000 1,439,840 1.0111 0.990 0.990 1.000 0.990 1.040 1,424,000 1.0111 -3.88%
2014-07-11 0 1.030 1.020 1.030 0.930 1.040 2,630,000 2,644,360 1.0055 1.030 1.020 1.030 0.930 1.040 2,630,000 1.0055 8.42%
2014-07-10 0 0.950 0.950 0.960 0.930 0.960 298,000 281,080 0.9432 0.950 0.950 0.960 0.930 0.960 298,000 0.9432 1.06%
2014-07-09 0 0.940 0.940 0.950 0.930 0.970 836,000 786,700 0.9410 0.940 0.940 0.950 0.930 0.970 836,000 0.9410 -2.08%
2014-07-08 0 0.960 0.950 0.970 0.950 1.000 956,000 930,820 0.9737 0.960 0.950 0.970 0.950 1.000 956,000 0.9737 -3.03%
2014-07-07 0 0.990 0.980 0.990 0.980 1.030 2,150,000 2,151,780 1.0008 0.990 0.980 0.990 0.980 1.030 2,150,000 1.0008 0.00%
2014-07-04 0 0.990 0.990 1.000 0.920 1.020 7,908,000 7,810,840 0.9877 0.990 0.990 1.000 0.920 1.020 7,908,000 0.9877 7.61%
2014-07-03 0 0.920 0.910 0.920 0.870 0.930 2,156,000 1,966,080 0.9119 0.920 0.910 0.920 0.870 0.930 2,156,000 0.9119 5.75%
2014-07-02 0 0.870 0.850 0.870 0.840 0.880 124,000 105,920 0.8542 0.870 0.850 0.870 0.840 0.880 124,000 0.8542 2.35%
2014-06-30 0 0.850 0.840 0.850 0.840 0.880 480,000 410,740 0.8557 0.850 0.840 0.850 0.840 0.880 480,000 0.8557 1.19%
2014-06-27 0 0.840 0.830 0.840 0.800 0.870 846,000 708,680 0.8377 0.840 0.830 0.840 0.800 0.870 846,000 0.8377 5.00%
2014-06-26 0 0.800 0.800 0.810 0.790 0.820 348,000 278,640 0.8007 0.800 0.800 0.810 0.790 0.820 348,000 0.8007 0.00%
2014-06-25 0 0.800 0.800 0.810 0.790 0.810 536,000 426,260 0.7953 0.800 0.800 0.810 0.790 0.810 536,000 0.7953 -1.23%
2014-06-24 0 0.810 0.810 0.820 0.800 0.820 250,000 201,620 0.8065 0.810 0.810 0.820 0.800 0.820 250,000 0.8065 -2.41%
2014-06-23 0 0.830 0.810 0.830 0.800 0.860 820,000 675,120 0.8233 0.830 0.810 0.830 0.800 0.860 820,000 0.8233 -5.68%
2014-06-20 0 0.880 0.870 0.880 0.840 0.890 226,000 197,800 0.8752 0.880 0.870 0.880 0.840 0.890 226,000 0.8752 1.15%
2014-06-19 0 0.870 0.860 0.870 0.860 0.880 282,000 244,000 0.8652 0.870 0.860 0.870 0.860 0.880 282,000 0.8652 -2.25%
2014-06-18 0 0.890 0.890 0.900 0.860 0.900 736,000 646,960 0.8790 0.890 0.890 0.900 0.860 0.900 736,000 0.8790 -1.11%
2014-06-17 0 0.900 0.890 0.900 0.870 0.910 858,000 755,800 0.8809 0.900 0.890 0.900 0.870 0.910 858,000 0.8809 -1.10%
2014-06-16 0 0.910 0.910 0.920 0.890 0.920 698,000 629,820 0.9023 0.910 0.910 0.920 0.890 0.920 698,000 0.9023 0.00%
2014-06-13 0 0.910 0.900 0.910 0.900 0.970 1,410,000 1,301,060 0.9227 0.910 0.900 0.910 0.900 0.970 1,410,000 0.9227 -5.21%
2014-06-12 0 0.960 0.950 0.960 0.900 0.970 3,142,000 2,941,660 0.9362 0.960 0.950 0.960 0.900 0.970 3,142,000 0.9362 1.05%
2014-06-11 0 0.950 0.940 0.950 0.770 1.000 11,642,000 11,006,400 0.9454 0.950 0.940 0.950 0.770 1.000 11,642,000 0.9454 20.25%
2014-06-10 0 0.790 0.790 0.800 0.780 0.790 32,000 25,240 0.7888 0.790 0.790 0.800 0.780 0.790 32,000 0.7888 0.00%
2014-06-09 0 0.790 0.790 0.800 0.780 0.800 282,000 224,080 0.7946 0.790 0.790 0.800 0.780 0.800 282,000 0.7946 -1.25%
2014-06-06 0 0.800 0.780 0.800 0.780 0.800 434,000 342,660 0.7895 0.800 0.780 0.800 0.780 0.800 434,000 0.7895 1.27%
2014-06-05 0 0.790 0.790 0.810 0.780 0.790 206,000 162,600 0.7893 0.790 0.790 0.810 0.780 0.790 206,000 0.7893 -3.66%
2014-06-04 0 0.820 0.790 0.820 - - 0 0 - 0.820 0.790 0.820 - - 0 - 0.00%
2014-06-03 0 0.820 0.790 0.820 0.790 0.820 230,000 183,520 0.7979 0.820 0.790 0.820 0.790 0.820 230,000 0.7979 1.23%
2014-05-30 0 0.810 0.810 0.820 0.800 0.820 56,000 45,540 0.8132 0.810 0.810 0.820 0.800 0.820 56,000 0.8132 -1.22%
2014-05-29 0 0.820 0.810 0.830 0.810 0.830 192,000 156,420 0.8147 0.820 0.810 0.830 0.810 0.830 192,000 0.8147 -1.20%
2014-05-28 0 0.830 0.820 0.830 0.810 0.830 42,000 34,760 0.8276 0.830 0.820 0.830 0.810 0.830 42,000 0.8276 2.47%
2014-05-27 0 0.810 0.800 0.830 0.800 0.830 124,000 101,480 0.8184 0.810 0.800 0.830 0.800 0.830 124,000 0.8184 -1.22%
2014-05-26 0 0.820 0.820 0.830 0.790 0.830 112,000 91,320 0.8154 0.820 0.820 0.830 0.790 0.830 112,000 0.8154 3.80%
2014-05-23 0 0.790 0.790 0.820 0.780 0.840 248,000 201,660 0.8131 0.790 0.790 0.820 0.780 0.840 248,000 0.8131 0.00%
2014-05-22 0 0.790 0.790 0.800 0.790 0.830 90,000 71,680 0.7964 0.790 0.790 0.800 0.790 0.830 90,000 0.7964 -1.25%
2014-05-21 0 0.800 0.800 0.810 0.780 0.800 244,000 192,600 0.7893 0.800 0.800 0.810 0.780 0.800 244,000 0.7893 -2.44%
2014-05-20 0 0.820 0.810 0.830 0.810 0.820 184,000 150,520 0.8180 0.820 0.810 0.830 0.810 0.820 184,000 0.8180 0.00%
2014-05-19 0 0.820 0.810 0.820 0.820 0.840 226,000 188,140 0.8325 0.820 0.810 0.820 0.820 0.840 226,000 0.8325 -2.38%
2014-05-16 0 0.840 0.820 0.840 0.820 0.850 372,000 309,240 0.8313 0.840 0.820 0.840 0.820 0.850 372,000 0.8313 0.00%
2014-05-15 0 0.840 0.830 0.840 0.810 0.850 586,000 490,900 0.8377 0.840 0.830 0.840 0.810 0.850 586,000 0.8377 2.44%
2014-05-14 0 0.820 0.810 0.820 0.800 0.830 320,000 262,340 0.8198 0.820 0.810 0.820 0.800 0.830 320,000 0.8198 2.50%
2014-05-13 0 0.800 0.790 0.800 0.800 0.850 612,000 496,720 0.8116 0.800 0.790 0.800 0.800 0.850 612,000 0.8116 -3.61%
2014-05-12 0 0.830 0.820 0.830 0.750 0.830 2,746,000 2,222,880 0.8095 0.830 0.820 0.830 0.750 0.830 2,746,000 0.8095 7.79%
2014-05-09 0 0.770 0.770 0.780 0.730 0.790 1,062,000 804,320 0.7574 0.770 0.770 0.780 0.730 0.790 1,062,000 0.7574 1.32%
2014-05-08 0 0.760 0.770 0.780 0.740 0.810 1,874,000 1,429,640 0.7629 0.760 0.770 0.780 0.740 0.810 1,874,000 0.7629 -6.17%
2014-05-07 0 0.810 0.800 0.820 0.790 0.850 1,406,000 1,135,960 0.8079 0.810 0.800 0.820 0.790 0.850 1,406,000 0.8079 -4.71%
2014-05-05 0 0.850 0.850 0.870 0.850 0.880 392,000 337,220 0.8603 0.850 0.850 0.870 0.850 0.880 392,000 0.8603 -3.41%
2014-05-02 0 0.880 0.870 0.880 0.860 0.890 604,000 523,480 0.8667 0.880 0.870 0.880 0.860 0.890 604,000 0.8667 -1.12%
2014-04-30 0 0.890 0.890 0.910 0.870 0.920 1,140,000 1,011,720 0.8875 0.890 0.890 0.910 0.870 0.920 1,140,000 0.8875 -4.30%
2014-04-29 0 0.930 0.930 0.940 0.900 0.980 1,610,000 1,491,020 0.9261 0.930 0.930 0.940 0.900 0.980 1,610,000 0.9261 -6.06%
2014-04-28 0 0.990 0.990 1.000 0.980 1.000 810,000 796,360 0.9832 0.990 0.990 1.000 0.980 1.000 810,000 0.9832 -1.00%
2014-04-25 0 1.000 1.000 1.010 1.000 1.020 802,000 806,820 1.0060 1.000 1.000 1.010 1.000 1.020 802,000 1.0060 -2.91%
2014-04-24 0 1.030 1.010 1.030 1.000 1.030 692,000 702,920 1.0158 1.030 1.010 1.030 1.000 1.030 692,000 1.0158 0.00%
2014-04-23 0 1.030 0.990 1.050 0.980 1.030 754,000 752,480 0.9980 1.030 0.990 1.050 0.980 1.030 754,000 0.9980 3.00%
2014-04-22 0 1.000 1.000 1.010 0.990 1.010 190,000 189,840 0.9992 1.000 1.000 1.010 0.990 1.010 190,000 0.9992 -0.99%
2014-04-17 0 1.010 1.000 1.020 1.000 1.010 610,000 613,640 1.0060 1.010 1.000 1.020 1.000 1.010 610,000 1.0060 0.00%
2014-04-16 0 1.010 1.010 1.020 1.000 1.020 478,000 481,840 1.0080 1.010 1.010 1.020 1.000 1.020 478,000 1.0080 -0.98%
2014-04-15 0 1.020 1.010 1.020 1.000 1.030 908,000 922,080 1.0155 1.020 1.010 1.020 1.000 1.030 908,000 1.0155 -0.97%
2014-04-14 0 1.030 1.010 1.030 1.000 1.030 806,000 819,060 1.0162 1.030 1.010 1.030 1.000 1.030 806,000 1.0162 1.98%
2014-04-11 0 1.010 1.010 1.020 1.000 1.020 720,000 725,020 1.0070 1.010 1.010 1.020 1.000 1.020 720,000 1.0070 0.00%
2014-04-10 0 1.010 1.010 1.020 1.000 1.020 1,974,000 1,989,740 1.0080 1.010 1.010 1.020 1.000 1.020 1,974,000 1.0080 -1.94%
2014-04-09 0 1.030 1.020 1.030 1.010 1.040 876,000 888,900 1.0147 1.030 1.020 1.030 1.010 1.040 876,000 1.0147 0.98%
2014-04-08 0 1.020 1.030 1.040 1.010 1.040 1,546,000 1,581,620 1.0230 1.020 1.030 1.040 1.010 1.040 1,546,000 1.0230 -0.97%
2014-04-07 0 1.030 1.030 1.040 1.030 1.090 1,157,700 1,207,260 1.0428 1.030 1.030 1.040 1.030 1.090 1,157,700 1.0428 -3.74%
2014-04-04 0 1.070 1.060 1.080 1.030 1.100 3,476,000 3,704,280 1.0657 1.070 1.060 1.080 1.030 1.100 3,476,000 1.0657 1.90%
2014-04-03 0 1.050 1.040 1.050 1.020 1.070 1,750,000 1,820,200 1.0401 1.050 1.040 1.050 1.020 1.070 1,750,000 1.0401 -2.78%
2014-04-02 0 1.080 1.070 1.080 0.990 1.110 6,054,000 6,423,560 1.0610 1.080 1.070 1.080 0.990 1.110 6,054,000 1.0610 5.88%
2014-04-01 0 1.020 1.010 1.020 0.980 1.030 2,648,000 2,663,040 1.0057 1.020 1.010 1.020 0.980 1.030 2,648,000 1.0057 -0.97%
2014-03-31 0 1.030 1.030 1.040 1.000 1.060 2,748,000 2,801,680 1.0195 1.030 1.030 1.040 1.000 1.060 2,748,000 1.0195 -1.90%
2014-03-28 0 1.050 1.040 1.050 0.990 1.090 3,116,000 3,275,240 1.0511 1.050 1.040 1.050 0.990 1.090 3,116,000 1.0511 2.94%
2014-03-27 0 1.020 1.010 1.020 1.010 1.120 8,900,000 9,128,520 1.0257 1.020 1.010 1.020 1.010 1.120 8,900,000 1.0257 -8.93%
2014-03-26 0 1.120 1.110 1.120 1.090 1.230 7,232,000 8,151,480 1.1271 1.120 1.110 1.120 1.090 1.230 7,232,000 1.1271 -8.20%
2014-03-25 0 1.220 1.210 1.230 1.210 1.400 9,996,000 12,608,780 1.2614 1.220 1.210 1.230 1.210 1.400 9,996,000 1.2614 -19.74%
2014-03-24 0 1.520 1.520 1.530 1.500 1.540 740,000 1,123,620 1.5184 1.520 1.520 1.530 1.500 1.540 740,000 1.5184 1.33%
2014-03-21 0 1.500 1.500 1.510 1.450 1.520 1,048,000 1,562,480 1.4909 1.500 1.500 1.510 1.450 1.520 1,048,000 1.4909 0.67%
2014-03-20 0 1.490 1.470 1.480 1.430 1.500 1,348,000 1,977,640 1.4671 1.490 1.470 1.480 1.430 1.500 1,348,000 1.4671 -2.61%
2014-03-19 0 1.530 1.530 1.540 1.410 1.530 1,686,000 2,475,780 1.4684 1.530 1.530 1.540 1.410 1.530 1,686,000 1.4684 2.68%
2014-03-18 0 1.490 1.490 1.510 1.490 1.540 928,000 1,406,720 1.5159 1.490 1.490 1.510 1.490 1.540 928,000 1.5159 0.00%
2014-03-17 0 1.490 1.490 1.500 1.480 1.600 2,778,000 4,206,520 1.5142 1.490 1.490 1.500 1.480 1.600 2,778,000 1.5142 -6.29%
2014-03-14 0 1.590 1.590 1.620 1.520 1.700 8,598,000 14,096,600 1.6395 1.590 1.590 1.620 1.520 1.700 8,598,000 1.6395 2.58%
2014-03-13 0 1.550 1.540 1.550 1.510 1.620 2,794,400 4,359,176 1.5600 1.550 1.540 1.550 1.510 1.620 2,794,400 1.5600 -4.91%
2014-03-12 0 1.630 1.640 1.650 1.620 1.720 3,018,000 4,969,000 1.6465 1.630 1.640 1.650 1.620 1.720 3,018,000 1.6465 -5.23%
2014-03-11 0 1.720 1.720 1.740 1.700 1.780 2,012,000 3,484,460 1.7318 1.720 1.720 1.740 1.700 1.780 2,012,000 1.7318 -3.37%
2014-03-10 0 1.780 1.760 1.780 1.710 1.860 1,870,000 3,343,320 1.7879 1.780 1.760 1.780 1.710 1.860 1,870,000 1.7879 -1.66%
2014-03-07 0 1.810 1.800 1.810 1.780 1.830 1,128,000 2,037,240 1.8061 1.810 1.800 1.810 1.780 1.830 1,128,000 1.8061 0.56%
2014-03-06 0 1.800 1.790 1.800 1.770 1.840 1,532,000 2,741,840 1.7897 1.800 1.790 1.800 1.770 1.840 1,532,000 1.7897 0.00%
2014-03-05 0 1.800 1.790 1.800 1.790 1.920 4,536,000 8,323,380 1.8350 1.800 1.790 1.800 1.790 1.920 4,536,000 1.8350 -1.64%
2014-03-04 0 1.830 1.830 1.840 1.820 1.920 4,622,000 8,511,340 1.8415 1.830 1.830 1.840 1.820 1.920 4,622,000 1.8415 -4.69%
2014-03-03 0 1.920 1.920 1.930 1.910 2.040 4,184,000 8,142,280 1.9461 1.920 1.920 1.930 1.910 2.040 4,184,000 1.9461 -5.88%
2014-02-28 0 2.040 2.020 2.030 2.010 2.060 1,100,000 2,228,960 2.0263 2.040 2.020 2.030 2.010 2.060 1,100,000 2.0263 0.99%
2014-02-27 0 2.020 2.020 2.030 2.010 2.070 1,700,000 3,452,980 2.0312 2.020 2.020 2.030 2.010 2.070 1,700,000 2.0312 -0.98%
2014-02-26 0 2.040 2.030 2.040 2.000 2.100 3,982,000 8,108,100 2.0362 2.040 2.030 2.040 2.000 2.100 3,982,000 2.0362 -2.86%
2014-02-25 0 2.100 2.100 2.110 2.090 2.150 1,732,000 3,658,120 2.1121 2.100 2.100 2.110 2.090 2.150 1,732,000 2.1121 -1.41%
2014-02-24 0 2.130 2.120 2.130 2.080 2.130 1,486,000 3,116,120 2.0970 2.130 2.120 2.130 2.080 2.130 1,486,000 2.0970 0.00%
2014-02-21 0 2.130 2.130 2.140 2.080 2.210 2,443,500 5,217,040 2.1351 2.130 2.130 2.140 2.080 2.210 2,443,500 2.1351 0.95%
2014-02-20 0 2.110 2.100 2.110 2.090 2.150 1,630,000 3,437,920 2.1092 2.110 2.100 2.110 2.090 2.150 1,630,000 2.1092 -2.31%
2014-02-19 0 2.160 2.130 2.150 2.100 2.210 2,352,000 5,033,160 2.1399 2.160 2.130 2.150 2.100 2.210 2,352,000 2.1399 -2.70%
2014-02-18 0 2.220 2.210 2.220 2.160 2.280 3,266,000 7,213,240 2.2086 2.220 2.210 2.220 2.160 2.280 3,266,000 2.2086 1.83%
2014-02-17 0 2.180 2.180 2.190 2.150 2.300 5,084,000 11,148,400 2.1928 2.180 2.180 2.190 2.150 2.300 5,084,000 2.1928 -2.24%
2014-02-14 0 2.230 2.230 2.240 2.220 2.300 2,456,000 5,496,660 2.2381 2.230 2.230 2.240 2.220 2.300 2,456,000 2.2381 -1.76%
2014-02-13 0 2.270 2.270 2.280 2.230 2.370 5,798,000 13,286,840 2.2916 2.270 2.270 2.280 2.230 2.370 5,798,000 2.2916 -1.30%
2014-02-12 0 2.300 2.290 2.300 2.030 2.310 11,110,001 24,321,942 2.1892 2.300 2.290 2.300 2.030 2.310 11,110,001 2.1892 12.75%
2014-02-11 0 2.040 2.040 2.050 2.030 2.160 4,666,200 9,632,722 2.0644 2.040 2.040 2.050 2.030 2.160 4,666,200 2.0644 -3.77%
2014-02-10 0 2.120 2.110 2.120 2.090 2.240 4,258,000 9,156,060 2.1503 2.120 2.110 2.120 2.090 2.240 4,258,000 2.1503 -5.36%
2014-02-07 0 2.240 2.230 2.240 2.200 2.290 2,738,000 6,130,220 2.2389 2.240 2.230 2.240 2.200 2.290 2,738,000 2.2389 0.00%
2014-02-06 0 2.240 2.230 2.240 2.210 2.310 2,646,000 5,939,920 2.2449 2.240 2.230 2.240 2.210 2.310 2,646,000 2.2449 -3.03%
2014-02-05 0 2.310 2.310 2.320 2.270 2.400 2,138,000 4,972,920 2.3260 2.310 2.310 2.320 2.270 2.400 2,138,000 2.3260 -2.94%
2014-02-04 0 2.380 2.370 2.380 2.250 2.430 3,512,000 8,272,760 2.3556 2.380 2.370 2.380 2.250 2.430 3,512,000 2.3556 1.28%
2014-01-30 0 2.350 2.340 2.350 2.200 2.400 2,760,000 6,429,940 2.3297 2.350 2.340 2.350 2.200 2.400 2,760,000 2.3297 2.17%
2014-01-29 0 2.300 2.290 2.300 2.260 2.460 5,800,000 13,472,940 2.3229 2.300 2.290 2.300 2.260 2.460 5,800,000 2.3229 -3.36%
2014-01-28 0 2.380 2.370 2.380 2.270 2.490 8,880,000 21,300,680 2.3987 2.380 2.370 2.380 2.270 2.490 8,880,000 2.3987 5.31%
2014-01-27 0 2.260 2.260 2.270 2.200 2.380 15,805,600 35,834,480 2.2672 2.260 2.260 2.270 2.200 2.380 15,805,600 2.2672 -8.87%
2014-01-24 0 2.480 2.460 2.480 2.440 2.800 40,758,000 105,121,160 2.5792 2.480 2.460 2.480 2.440 2.800 40,758,000 2.5792 -12.68%
2014-01-23 0 2.840 2.840 2.850 2.720 3.210 196,255,000 575,327,330 2.9315 2.840 2.840 2.850 2.720 3.210 196,255,000 2.9315

Copyright & disclaimer, Privacy policy

Back to top