Sam Woo Construction Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03822  2014-10-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-28 0 1.100 1.100 1.250 1.100 1.110 48,000 52,880 1.1017 1.100 1.100 1.250 1.100 1.110 48,000 1.1017 -2.65%
2026-01-27 0 1.130 1.130 1.250 - - 0 0 - 1.130 1.130 1.250 - - 0 - 0.00%
2026-01-26 0 1.130 1.130 1.200 - - 0 0 - 1.130 1.130 1.200 - - 0 - 0.00%
2026-01-23 0 1.130 1.130 1.240 - - 0 0 - 1.130 1.130 1.240 - - 0 - 0.00%
2026-01-22 0 1.130 1.130 1.250 - - 0 0 - 1.130 1.130 1.250 - - 0 - 0.00%
2026-01-21 0 1.130 1.130 1.260 1.130 1.130 12,000 13,560 1.1300 1.130 1.130 1.260 1.130 1.130 12,000 1.1300 -0.88%
2026-01-20 0 1.140 1.140 1.180 1.140 1.180 108,000 127,280 1.1785 1.140 1.140 1.180 1.140 1.180 108,000 1.1785 0.88%
2026-01-19 0 1.130 1.130 1.180 1.120 1.200 84,000 100,480 1.1962 1.130 1.130 1.180 1.120 1.200 84,000 1.1962 3.67%
2026-01-16 0 1.090 1.040 1.160 - - 0 0 - 1.090 1.040 1.160 - - 0 - 0.00%
2026-01-15 0 1.090 1.040 1.200 - - 2,800 2,912 1.0400 1.090 1.040 1.200 - - 2,800 1.0400 0.00%
2026-01-14 0 1.090 1.030 1.090 1.060 1.090 84,000 91,320 1.0871 1.090 1.030 1.090 1.060 1.090 84,000 1.0871 1.87%
2026-01-13 0 1.070 1.060 1.190 1.070 1.070 20,000 21,400 1.0700 1.070 1.060 1.190 1.070 1.070 20,000 1.0700 -10.08%
2026-01-12 0 1.190 1.190 1.280 1.190 1.190 19,000 22,520 1.1853 1.190 1.190 1.280 1.190 1.190 19,000 1.1853 0.00%
2026-01-09 0 1.190 1.080 1.250 1.190 1.190 4,000 4,760 1.1900 1.190 1.080 1.250 1.190 1.190 4,000 1.1900 9.17%
2026-01-08 0 1.090 1.090 1.250 1.070 1.070 4,000 4,280 1.0700 1.090 1.090 1.250 1.070 1.070 4,000 1.0700 -9.17%
2026-01-07 0 1.200 1.070 1.200 - - 0 0 - 1.200 1.070 1.200 - - 0 - 0.00%
2026-01-06 0 1.200 1.080 1.200 - - 0 0 - 1.200 1.080 1.200 - - 0 - 0.00%
2026-01-05 0 1.200 1.060 1.200 - - 2,000 2,120 1.0600 1.200 1.060 1.200 - - 2,000 1.0600 0.00%
2026-01-02 0 1.200 1.060 1.200 - - 0 0 - 1.200 1.060 1.200 - - 0 - 0.00%
2025-12-31 0 1.200 1.070 1.200 - - 0 0 - 1.200 1.070 1.200 - - 0 - 0.00%
2025-12-30 0 1.200 1.090 1.250 - - 0 0 - 1.200 1.090 1.250 - - 0 - 0.00%
2025-12-29 0 1.200 1.080 1.240 1.200 1.210 96,000 115,800 1.2063 1.200 1.080 1.240 1.200 1.210 96,000 1.2063 0.00%
2025-12-24 0 1.200 1.080 1.250 1.200 1.200 32,000 38,400 1.2000 1.200 1.080 1.250 1.200 1.200 32,000 1.2000 1.69%
2025-12-23 0 1.180 1.100 1.190 1.120 1.180 16,000 18,600 1.1625 1.180 1.100 1.190 1.120 1.180 16,000 1.1625 8.26%
2025-12-22 0 1.090 1.080 1.180 1.090 1.100 52,000 56,920 1.0946 1.090 1.080 1.180 1.090 1.100 52,000 1.0946 -2.68%
2025-12-19 0 1.120 1.120 1.150 1.100 1.100 16,000 17,600 1.1000 1.120 1.120 1.150 1.100 1.100 16,000 1.1000 1.82%
2025-12-18 0 1.100 1.100 1.150 1.100 1.110 34,000 37,460 1.1018 1.100 1.100 1.150 1.100 1.110 34,000 1.1018 -1.79%
2025-12-17 0 1.120 1.110 1.160 - - 0 0 - 1.120 1.110 1.160 - - 0 - 0.00%
2025-12-16 0 1.120 1.110 1.240 - - 0 0 - 1.120 1.110 1.240 - - 0 - 0.00%
2025-12-15 0 1.120 1.120 1.240 1.110 1.120 28,000 31,160 1.1129 1.120 1.120 1.240 1.110 1.120 28,000 1.1129 -3.45%
2025-12-12 0 1.160 1.150 1.200 1.150 1.160 26,000 29,860 1.1485 1.160 1.150 1.200 1.150 1.160 26,000 1.1485 -4.13%
2025-12-11 0 1.210 1.120 1.240 1.210 1.210 5,600 6,568 1.1729 1.210 1.120 1.240 1.210 1.210 5,600 1.1729 4.31%
2025-12-10 0 1.160 1.160 1.240 1.160 1.240 140,000 165,720 1.1837 1.160 1.160 1.240 1.160 1.240 140,000 1.1837 -9.38%
2025-12-09 0 1.400 1.370 1.400 1.370 1.450 91,000 126,920 1.3947 1.280 1.253 1.280 1.253 1.326 99,531 1.2752 0.00%
2025-12-08 0 1.400 1.330 1.460 1.400 1.460 48,800 70,360 1.4418 1.280 1.216 1.335 1.280 1.335 53,375 1.3182 -0.71%
2025-12-05 0 1.410 1.350 1.420 1.350 1.400 70,000 94,900 1.3557 1.289 1.234 1.298 1.234 1.280 76,563 1.2395 0.00%
2025-12-04 0 1.410 1.350 1.470 1.410 1.410 20,000 28,200 1.4100 1.289 1.234 1.344 1.289 1.289 21,875 1.2891 0.71%
2025-12-03 0 1.400 1.340 1.410 1.380 1.410 140,000 194,060 1.3861 1.280 1.225 1.289 1.262 1.289 153,125 1.2673 -1.41%
2025-12-02 0 1.420 1.350 1.420 1.420 1.420 4,000 5,680 1.4200 1.298 1.234 1.298 1.298 1.298 4,375 1.2983 0.00%
2025-12-01 0 1.420 1.380 1.480 1.330 1.440 126,200 170,522 1.3512 1.298 1.262 1.353 1.216 1.317 138,031 1.2354 -0.70%
2025-11-28 0 1.430 1.400 1.430 1.230 1.550 559,800 797,490 1.4246 1.307 1.280 1.307 1.125 1.417 612,281 1.3025 16.26%
2025-11-27 0 1.230 1.010 1.230 - - 0 0 - 1.125 0.923 1.125 - - 0 - -0.81%
2025-11-26 0 1.240 1.130 1.240 1.250 1.250 4,000 5,000 1.2500 1.134 1.033 1.134 1.143 1.143 4,375 1.1429 -1.59%
2025-11-25 0 1.260 1.160 1.260 1.260 1.260 24,000 30,240 1.2600 1.152 1.061 1.152 1.152 1.152 26,250 1.1520 0.00%
2025-11-24 0 1.260 0.920 1.280 1.260 1.260 328,000 413,280 1.2600 1.152 0.841 1.170 1.152 1.152 358,750 1.1520 0.00%
2025-11-21 0 1.260 1.210 1.260 1.210 1.260 80,000 97,200 1.2150 1.152 1.106 1.152 1.106 1.152 87,500 1.1109 4.13%
2025-11-20 0 1.210 1.090 1.250 - - 4,000 4,600 1.1500 1.106 0.997 1.143 - - 4,375 1.0514 0.00%
2025-11-19 0 1.210 1.160 1.210 1.160 1.210 27,200 32,338 1.1889 1.106 1.061 1.106 1.061 1.106 29,750 1.0870 -0.82%
2025-11-18 0 1.220 1.150 1.220 1.150 1.300 52,000 62,200 1.1962 1.115 1.051 1.115 1.051 1.189 56,875 1.0936 1.67%
2025-11-17 0 1.200 1.130 1.200 1.200 1.220 60,000 72,600 1.2100 1.097 1.033 1.097 1.097 1.115 65,625 1.1063 -1.64%
2025-11-14 0 1.220 1.200 1.230 1.200 1.230 296,000 357,880 1.2091 1.115 1.097 1.125 1.097 1.125 323,750 1.1054 1.67%
2025-11-13 0 1.200 1.200 1.260 1.040 1.200 116,000 128,800 1.1103 1.097 1.097 1.152 0.951 1.097 126,875 1.0152 10.09%
2025-11-12 0 1.090 1.060 1.110 1.020 1.150 258,000 275,880 1.0693 0.997 0.969 1.015 0.933 1.051 282,188 0.9776 -6.84%
2025-11-11 0 1.170 1.170 1.190 1.100 1.210 296,800 341,120 1.1493 1.070 1.070 1.088 1.006 1.106 324,625 1.0508 -3.31%
2025-11-10 0 1.210 1.180 1.230 1.120 1.310 766,000 934,960 1.2206 1.106 1.079 1.125 1.024 1.198 837,813 1.1160 8.04%
2025-11-07 0 1.120 1.110 1.120 0.890 1.720 5,219,600 7,085,110 1.3574 1.024 1.015 1.024 0.814 1.573 5,708,938 1.2411 43.59%
2025-11-06 0 0.780 0.760 0.870 0.780 0.780 16,000 12,480 0.7800 0.713 0.695 0.795 0.713 0.713 17,500 0.7131 -3.70%
2025-11-05 0 0.810 0.760 0.870 - - 0 0 - 0.741 0.695 0.795 - - 0 - 0.00%
2025-11-04 0 0.810 0.770 0.830 0.710 0.810 66,000 48,260 0.7312 0.741 0.704 0.759 0.649 0.741 72,188 0.6685 -1.22%
2025-11-03 0 0.820 0.780 0.870 0.710 0.820 32,000 23,160 0.7238 0.750 0.713 0.795 0.649 0.750 35,000 0.6617 0.00%
2025-10-31 0 0.820 0.740 0.850 - - 0 0 - 0.750 0.677 0.777 - - 0 - 0.00%
2025-10-30 0 0.820 0.720 0.920 0.820 0.820 8,000 6,560 0.8200 0.750 0.658 0.841 0.750 0.750 8,750 0.7497 1.23%
2025-10-28 0 0.810 0.780 0.820 0.750 0.750 14,000 10,460 0.7471 0.741 0.713 0.750 0.686 0.686 15,313 0.6831 -5.81%
2025-10-27 0 0.860 0.800 0.890 0.790 0.860 36,000 28,920 0.8033 0.786 0.731 0.814 0.722 0.786 39,375 0.7345 2.38%
2025-10-24 0 0.840 0.840 0.900 0.840 0.850 43,200 36,280 0.8398 0.768 0.768 0.823 0.768 0.777 47,250 0.7678 -9.68%
2025-10-23 0 0.930 0.800 0.930 - - 1,600 1,232 0.7700 0.850 0.731 0.850 - - 1,750 0.7040 -1.06%
2025-10-22 0 0.940 0.820 1.000 0.870 0.870 12,000 10,440 0.8700 0.859 0.750 0.914 0.795 0.795 13,125 0.7954 8.05%
2025-10-21 0 0.870 0.790 0.990 - - 0 0 - 0.795 0.722 0.905 - - 0 - 0.00%
2025-10-20 0 0.870 0.790 0.990 0.780 0.840 68,000 55,400 0.8147 0.795 0.722 0.905 0.713 0.768 74,375 0.7449 2.35%
2025-10-17 0 0.850 0.850 0.950 0.850 0.850 7,000 5,740 0.8200 0.777 0.777 0.869 0.777 0.777 7,656 0.7497 -10.53%
2025-10-16 0 0.950 0.860 0.950 - - 0 0 - 0.869 0.786 0.869 - - 0 - 0.00%
2025-10-15 0 0.950 0.860 1.000 - - 0 0 - 0.869 0.786 0.914 - - 0 - 0.00%
2025-10-14 0 0.950 0.850 0.990 0.840 0.990 15,000 13,120 0.8747 0.869 0.777 0.905 0.768 0.905 16,406 0.7997 5.56%
2025-10-13 0 0.900 0.830 1.000 - - 0 0 - 0.823 0.759 0.914 - - 0 - 0.00%
2025-10-10 0 0.900 0.900 1.000 - - 0 0 - 0.823 0.823 0.914 - - 0 - 0.00%
2025-10-09 0 0.900 0.820 0.900 - - 800 632 0.7900 0.823 0.750 0.823 - - 875 0.7223 -1.10%
2025-10-08 0 0.910 0.810 0.910 - - 0 0 - 0.832 0.741 0.832 - - 0 - 0.00%
2025-10-06 0 0.910 0.870 0.950 0.910 0.910 8,000 7,280 0.9100 0.832 0.795 0.869 0.832 0.832 8,750 0.8320 -3.19%
2025-10-03 0 0.940 0.860 0.940 - - 0 0 - 0.859 0.786 0.859 - - 0 - -2.08%
2025-10-02 0 0.960 0.870 0.960 1.040 1.040 9,000 9,320 1.0356 0.878 0.795 0.878 0.951 0.951 9,844 0.9468 -3.03%
2025-09-30 0 0.990 0.860 1.000 0.860 0.990 10,200 9,160 0.8980 0.905 0.786 0.914 0.786 0.905 11,156 0.8211 -1.00%
2025-09-29 0 1.000 - 1.000 1.000 1.000 28,000 28,000 1.0000 0.914 - 0.914 0.914 0.914 30,625 0.9143 0.00%
2025-09-26 0 1.000 - 1.000 - - 2,600 1,950 0.7500 0.914 - 0.914 - - 2,844 0.6857 0.00%
2025-09-25 0 1.000 - 1.100 - - 0 0 - 0.914 - 1.006 - - 0 - 0.00%
2025-09-24 0 1.000 - 1.000 - - 2,000 1,900 0.9500 0.914 - 0.914 - - 2,188 0.8686 0.00%
2025-09-23 0 1.000 0.860 1.000 - - 0 0 - 0.914 0.786 0.914 - - 0 - 0.00%
2025-09-22 0 1.000 0.860 1.000 - - 0 0 - 0.914 0.786 0.914 - - 0 - 0.00%
2025-09-19 0 1.000 0.860 1.100 - - 0 0 - 0.914 0.786 1.006 - - 0 - 0.00%
2025-09-18 0 1.000 0.880 1.000 - - 0 0 - 0.914 0.805 0.914 - - 0 - 0.00%
2025-09-17 0 1.000 0.860 1.000 - - 0 0 - 0.914 0.786 0.914 - - 0 - 0.00%
2025-09-16 0 1.000 0.840 1.000 - - 0 0 - 0.914 0.768 0.914 - - 0 - -2.91%
2025-09-15 0 1.030 0.840 1.120 - - 0 0 - 0.942 0.768 1.024 - - 0 - 0.00%
2025-09-12 0 1.030 0.910 1.030 - - 0 0 - 0.942 0.832 0.942 - - 0 - 0.00%
2025-09-11 0 1.030 0.920 1.030 - - 0 0 - 0.942 0.841 0.942 - - 0 - -0.96%
2025-09-10 0 1.040 0.870 1.040 - - 0 0 - 0.951 0.795 0.951 - - 0 - 0.00%
2025-09-09 0 1.040 1.040 1.080 0.960 1.040 13,600 13,176 0.9688 0.951 0.951 0.987 0.878 0.951 14,875 0.8858 0.97%
2025-09-08 0 1.030 0.830 1.030 1.020 1.030 40,000 40,960 1.0240 0.942 0.759 0.942 0.933 0.942 43,750 0.9362 -0.96%
2025-09-05 0 1.040 1.040 1.050 0.990 0.990 16,800 16,576 0.9867 0.951 0.951 0.960 0.905 0.905 18,375 0.9021 -3.70%
2025-09-04 0 1.080 1.000 1.090 1.010 1.080 28,800 29,504 1.0244 0.987 0.914 0.997 0.923 0.987 31,500 0.9366 0.00%
2025-09-03 0 1.080 1.080 1.090 0.990 1.190 335,600 368,468 1.0979 0.987 0.987 0.997 0.905 1.088 367,063 1.0038 0.00%
2025-09-02 0 1.080 1.010 1.090 0.700 1.090 969,000 879,666 0.9078 0.987 0.923 0.997 0.640 0.997 1,059,844 0.8300 38.46%
2025-09-01 0 0.780 0.640 0.780 0.780 0.780 8,000 6,240 0.7800 0.713 0.585 0.713 0.713 0.713 8,750 0.7131 20.00%
2025-08-29 0 0.650 0.640 0.740 - - 0 0 - 0.594 0.585 0.677 - - 0 - 0.00%
2025-08-28 0 0.650 0.640 0.740 - - 0 0 - 0.594 0.585 0.677 - - 0 - 0.00%
2025-08-27 0 0.650 0.640 0.720 - - 0 0 - 0.594 0.585 0.658 - - 0 - 0.00%
2025-08-26 0 0.650 0.640 0.740 0.650 0.650 13,000 8,100 0.6231 0.594 0.585 0.677 0.594 0.594 14,219 0.5697 0.00%
2025-08-25 0 0.650 0.650 0.740 0.650 0.650 14,000 9,030 0.6450 0.594 0.594 0.677 0.594 0.594 15,313 0.5897 0.00%
2025-08-22 0 0.650 0.650 0.740 - - 0 0 - 0.594 0.594 0.677 - - 0 - 0.00%
2025-08-21 0 0.650 0.650 0.750 - - 0 0 - 0.594 0.594 0.686 - - 0 - 0.00%
2025-08-20 0 0.650 0.650 0.760 - - 0 0 - 0.594 0.594 0.695 - - 0 - 0.00%
2025-08-19 0 0.650 0.650 0.750 0.650 0.650 26,000 16,800 0.6462 0.594 0.594 0.686 0.594 0.594 28,438 0.5908 -2.99%
2025-08-18 0 0.670 0.650 0.780 - - 0 0 - 0.613 0.594 0.713 - - 0 - 0.00%
2025-08-15 0 0.670 0.660 0.770 - - 0 0 - 0.613 0.603 0.704 - - 0 - 0.00%
2025-08-14 0 0.670 0.650 0.760 - - 0 0 - 0.613 0.594 0.695 - - 0 - 0.00%
2025-08-13 0 0.670 0.670 0.760 0.650 0.660 40,000 26,200 0.6550 0.613 0.613 0.695 0.594 0.603 43,750 0.5989 -1.47%
2025-08-12 0 0.680 0.650 0.790 0.680 0.680 8,000 5,440 0.6800 0.622 0.594 0.722 0.622 0.622 8,750 0.6217 0.00%
2025-08-11 0 0.680 0.650 0.780 - - 0 0 - 0.622 0.594 0.713 - - 0 - 0.00%
2025-08-08 0 0.680 0.670 0.760 - - 0 0 - 0.622 0.613 0.695 - - 0 - 0.00%
2025-08-07 0 0.680 0.650 0.760 - - 0 0 - 0.622 0.594 0.695 - - 0 - 0.00%
2025-08-06 0 0.680 0.650 0.680 - - 0 0 - 0.622 0.594 0.622 - - 0 - 0.00%
2025-08-05 0 0.680 0.650 0.760 - - 0 0 - 0.622 0.594 0.695 - - 0 - 0.00%
2025-08-04 0 0.680 0.650 0.760 - - 0 0 - 0.622 0.594 0.695 - - 0 - 0.00%
2025-08-01 0 0.680 0.650 0.760 - - 0 0 - 0.622 0.594 0.695 - - 0 - 0.00%
2025-07-31 0 0.680 0.670 0.790 - - 0 0 - 0.622 0.613 0.722 - - 0 - 0.00%
2025-07-30 0 0.680 0.650 0.740 - - 2,000 1,260 0.6300 0.622 0.594 0.677 - - 2,188 0.5760 0.00%
2025-07-29 0 0.680 0.670 0.750 - - 0 0 - 0.622 0.613 0.686 - - 0 - 0.00%
2025-07-28 0 0.680 0.670 0.750 - - 1,200 768 0.6400 0.622 0.613 0.686 - - 1,313 0.5851 0.00%
2025-07-25 0 0.680 0.680 0.730 0.680 0.680 11,000 7,390 0.6718 0.622 0.622 0.667 0.622 0.622 12,031 0.6142 -6.85%
2025-07-24 0 0.730 0.670 0.750 0.720 0.730 16,000 11,560 0.7225 0.667 0.613 0.686 0.658 0.667 17,500 0.6606 1.39%
2025-07-23 0 0.720 0.670 0.720 0.720 0.720 40,000 28,800 0.7200 0.658 0.613 0.658 0.658 0.658 43,750 0.6583 -1.37%
2025-07-22 0 0.730 0.610 0.730 - - 600 372 0.6200 0.667 0.558 0.667 - - 656 0.5669 0.00%
2025-07-21 0 0.730 0.650 0.730 0.630 0.730 24,800 17,544 0.7074 0.667 0.594 0.667 0.576 0.667 27,125 0.6468 0.00%
2025-07-18 0 0.730 0.620 0.730 0.610 0.730 22,400 15,464 0.6904 0.667 0.567 0.667 0.558 0.667 24,500 0.6312 12.31%
2025-07-17 0 0.650 0.610 0.740 - - 0 0 - 0.594 0.558 0.677 - - 0 - 0.00%
2025-07-16 0 0.650 0.650 0.740 0.600 0.620 13,000 7,900 0.6077 0.594 0.594 0.677 0.549 0.567 14,219 0.5556 -8.45%
2025-07-15 0 0.710 0.590 0.750 - - 0 0 - 0.649 0.539 0.686 - - 0 - 0.00%
2025-07-14 0 0.710 0.600 0.750 0.590 0.710 34,000 23,040 0.6776 0.649 0.549 0.686 0.539 0.649 37,188 0.6196 18.33%
2025-07-11 0 0.600 0.590 0.630 0.600 0.610 41,200 24,772 0.6013 0.549 0.539 0.576 0.549 0.558 45,063 0.5497 -1.64%
2025-07-10 0 0.610 0.590 0.640 - - 0 0 - 0.558 0.539 0.585 - - 0 - 0.00%
2025-07-09 0 0.610 0.590 0.640 - - 0 0 - 0.558 0.539 0.585 - - 0 - 0.00%
2025-07-08 0 0.610 0.590 0.640 - - 0 0 - 0.558 0.539 0.585 - - 0 - 0.00%
2025-07-07 0 0.610 0.610 0.640 - - 0 0 - 0.558 0.558 0.585 - - 0 - 3.39%
2025-07-04 0 0.590 0.590 0.640 - - 0 0 - 0.539 0.539 0.585 - - 0 - 0.00%
2025-07-03 0 0.590 0.590 0.640 0.580 0.590 37,000 21,560 0.5827 0.539 0.539 0.585 0.530 0.539 40,469 0.5328 -4.84%
2025-07-02 0 0.620 0.590 0.620 0.620 0.620 10,000 6,080 0.6080 0.567 0.539 0.567 0.567 0.567 10,938 0.5559 5.08%
2025-06-30 0 0.590 0.590 0.640 0.590 0.590 6,000 3,480 0.5800 0.539 0.539 0.585 0.539 0.539 6,563 0.5303 -4.84%
2025-06-27 0 0.620 0.590 0.800 - - 0 0 - 0.567 0.539 0.731 - - 0 - 0.00%
2025-06-26 0 0.620 0.620 0.790 0.580 0.650 444,000 266,410 0.6000 0.567 0.567 0.722 0.530 0.594 485,625 0.5486 -4.62%
2025-06-25 0 0.650 0.600 0.800 - - 0 0 - 0.594 0.549 0.731 - - 0 - 0.00%
2025-06-24 0 0.650 0.650 0.800 - - 0 0 - 0.594 0.594 0.731 - - 0 - 0.00%
2025-06-23 0 0.650 0.600 0.800 - - 0 0 - 0.594 0.549 0.731 - - 0 - 0.00%
2025-06-20 0 0.650 0.650 0.750 - - 0 0 - 0.594 0.594 0.686 - - 0 - 3.17%
2025-06-19 0 0.630 0.600 0.750 - - 0 0 - 0.576 0.549 0.686 - - 0 - 0.00%
2025-06-18 0 0.630 0.600 0.750 - - 0 0 - 0.576 0.549 0.686 - - 0 - 0.00%
2025-06-17 0 0.630 0.620 0.750 - - 0 0 - 0.576 0.567 0.686 - - 0 - 0.00%
2025-06-16 0 0.630 0.620 0.750 - - 0 0 - 0.576 0.567 0.686 - - 0 - 0.00%
2025-06-13 0 0.630 0.630 0.670 0.630 0.630 80,000 50,400 0.6300 0.576 0.576 0.613 0.576 0.576 87,500 0.5760 -4.55%
2025-06-12 0 0.660 0.640 0.800 - - 0 0 - 0.603 0.585 0.731 - - 0 - 0.00%
2025-06-11 0 0.660 0.640 0.800 - - 0 0 - 0.603 0.585 0.731 - - 0 - 0.00%
2025-06-10 0 0.660 0.660 0.800 0.630 0.630 12,000 7,560 0.6300 0.603 0.603 0.731 0.576 0.576 13,125 0.5760 -5.71%
2025-06-09 0 0.700 0.630 0.800 - - 0 0 - 0.640 0.576 0.731 - - 0 - 0.00%
2025-06-06 0 0.700 0.650 0.840 - - 0 0 - 0.640 0.594 0.768 - - 0 - 0.00%
2025-06-05 0 0.700 0.650 0.840 - - 0 0 - 0.640 0.594 0.768 - - 0 - 0.00%
2025-06-04 0 0.700 0.700 0.840 - - 0 0 - 0.640 0.640 0.768 - - 0 - 4.48%
2025-06-03 0 0.670 0.630 0.840 - - 0 0 - 0.613 0.576 0.768 - - 0 - 0.00%
2025-06-02 0 0.670 0.620 0.780 - - 0 0 - 0.613 0.567 0.713 - - 0 - 0.00%
2025-05-30 0 0.670 0.660 0.840 0.670 0.670 11,600 7,664 0.6607 0.613 0.603 0.768 0.613 0.613 12,688 0.6041 0.00%
2025-05-29 0 0.670 0.660 0.800 - - 0 0 - 0.613 0.603 0.731 - - 0 - 0.00%
2025-05-28 0 0.670 0.660 0.840 0.670 0.670 4,000 2,680 0.6700 0.613 0.603 0.768 0.613 0.613 4,375 0.6126 -10.67%
2025-05-27 0 0.750 0.650 0.870 - - 600 420 0.7000 0.686 0.594 0.795 - - 656 0.6400 0.00%
2025-05-26 0 0.750 0.670 0.880 - - 0 0 - 0.686 0.613 0.805 - - 0 - 0.00%
2025-05-23 0 0.750 0.650 0.750 - - 0 0 - 0.686 0.594 0.686 - - 0 - 0.00%
2025-05-22 0 0.750 0.690 0.750 0.690 0.750 60,000 42,600 0.7100 0.686 0.631 0.686 0.631 0.686 65,625 0.6491 0.00%
2025-05-21 0 0.750 0.690 0.900 - - 0 0 - 0.686 0.631 0.823 - - 0 - 0.00%
2025-05-20 0 0.750 0.690 0.750 0.750 0.750 8,000 6,000 0.7500 0.686 0.631 0.686 0.686 0.686 8,750 0.6857 -1.32%
2025-05-19 0 0.760 0.760 0.940 - - 0 0 - 0.695 0.695 0.859 - - 0 - 8.57%
2025-05-16 0 0.700 0.650 - - - 0 0 - 0.640 0.594 - - - 0 - 0.00%
2025-05-15 0 0.700 0.680 0.850 0.700 0.700 20,000 14,000 0.7000 0.640 0.622 0.777 0.640 0.640 21,875 0.6400 0.00%
2025-05-14 0 0.700 0.650 0.880 - - 0 0 - 0.640 0.594 0.805 - - 0 - 0.00%
2025-05-13 0 0.700 0.650 0.870 - - 0 0 - 0.640 0.594 0.795 - - 0 - 0.00%
2025-05-12 0 0.700 0.650 0.700 0.700 0.700 18,200 12,560 0.6901 0.640 0.594 0.640 0.640 0.640 19,906 0.6310 0.00%
2025-05-09 0 0.700 0.650 0.890 - - 0 0 - 0.640 0.594 0.814 - - 0 - 0.00%
2025-05-08 0 0.700 0.650 0.890 - - 0 0 - 0.640 0.594 0.814 - - 0 - 0.00%
2025-05-07 0 0.700 0.650 0.890 - - 0 0 - 0.640 0.594 0.814 - - 0 - 0.00%
2025-05-06 0 0.700 0.650 0.890 - - 0 0 - 0.640 0.594 0.814 - - 0 - 0.00%
2025-05-02 0 0.700 0.660 0.890 - - 0 0 - 0.640 0.603 0.814 - - 0 - 0.00%
2025-04-30 0 0.700 0.680 0.890 - - 0 0 - 0.640 0.622 0.814 - - 0 - 0.00%
2025-04-29 0 0.700 0.700 0.820 0.700 0.750 62,000 45,540 0.7345 0.640 0.640 0.750 0.640 0.686 67,813 0.6716 -4.11%
2025-04-28 0 0.730 0.700 0.760 - - 0 0 - 0.667 0.640 0.695 - - 0 - 0.00%
2025-04-25 0 0.730 0.720 0.780 - - 0 0 - 0.667 0.658 0.713 - - 0 - 0.00%
2025-04-24 0 0.730 0.730 0.800 0.710 0.730 17,400 12,266 0.7049 0.667 0.667 0.731 0.649 0.667 19,031 0.6445 2.82%
2025-04-23 0 0.710 0.710 0.740 0.700 0.720 128,000 90,400 0.7063 0.649 0.649 0.677 0.640 0.658 140,000 0.6457 -21.98%
2025-04-22 0 0.910 0.670 0.910 0.770 0.920 120,000 102,200 0.8517 0.832 0.613 0.832 0.704 0.841 131,250 0.7787 18.18%
2025-04-17 0 0.770 0.590 0.770 - - 0 0 - 0.704 0.539 0.704 - - 0 - 0.00%
2025-04-16 0 0.770 0.580 0.770 - - 0 0 - 0.704 0.530 0.704 - - 0 - 0.00%
2025-04-15 0 0.770 0.580 0.770 - - 0 0 - 0.704 0.530 0.704 - - 0 - 0.00%
2025-04-14 0 0.770 0.580 0.770 - - 0 0 - 0.704 0.530 0.704 - - 0 - 0.00%
2025-04-11 0 0.770 0.580 0.770 0.770 0.770 8,000 6,160 0.7700 0.704 0.530 0.704 0.704 0.704 8,750 0.7040 6.94%
2025-04-10 0 0.720 0.600 0.720 - - 1,200 804 0.6700 0.658 0.549 0.658 - - 1,313 0.6126 0.00%
2025-04-09 0 0.720 0.580 0.720 - - 0 0 - 0.658 0.530 0.658 - - 0 - 0.00%
2025-04-08 0 0.720 0.580 0.720 0.720 0.720 12,000 8,640 0.7200 0.658 0.530 0.658 0.658 0.658 13,125 0.6583 0.00%
2025-04-07 0 0.720 0.580 0.720 0.580 0.720 88,000 61,600 0.7000 0.658 0.530 0.658 0.530 0.658 96,250 0.6400 -1.37%
2025-04-03 0 0.730 0.630 0.730 0.730 0.730 8,000 5,840 0.7300 0.667 0.576 0.667 0.667 0.667 8,750 0.6674 2.82%
2025-04-02 0 0.710 0.630 0.730 0.710 0.710 12,000 8,520 0.7100 0.649 0.576 0.667 0.649 0.649 13,125 0.6491 -2.74%
2025-04-01 0 0.730 0.640 0.730 0.700 0.730 20,000 14,480 0.7240 0.667 0.585 0.667 0.640 0.667 21,875 0.6619 12.31%
2025-03-31 0 0.650 0.630 0.700 - - 0 0 - 0.594 0.576 0.640 - - 0 - 0.00%
2025-03-28 0 0.650 0.630 0.700 - - 0 0 - 0.594 0.576 0.640 - - 0 - 0.00%
2025-03-27 0 0.650 0.630 0.700 - - 0 0 - 0.594 0.576 0.640 - - 0 - 0.00%
2025-03-26 0 0.650 0.630 0.700 - - 0 0 - 0.594 0.576 0.640 - - 0 - 0.00%
2025-03-25 0 0.650 0.630 0.730 0.650 0.650 4,000 2,600 0.6500 0.594 0.576 0.667 0.594 0.594 4,375 0.5943 -5.80%
2025-03-24 0 0.690 0.630 0.700 0.630 0.690 299,400 192,780 0.6439 0.631 0.576 0.640 0.576 0.631 327,469 0.5887 2.99%
2025-03-21 0 0.670 0.640 0.770 - - 0 0 - 0.613 0.585 0.704 - - 0 - 0.00%
2025-03-20 0 0.670 0.650 0.770 - - 0 0 - 0.613 0.594 0.704 - - 0 - 0.00%
2025-03-19 0 0.670 0.670 0.770 - - 0 0 - 0.613 0.613 0.704 - - 0 - 3.08%
2025-03-18 0 0.650 0.650 0.770 0.650 0.670 60,400 40,032 0.6628 0.594 0.594 0.704 0.594 0.613 66,063 0.6060 -4.41%
2025-03-17 0 0.680 0.680 0.770 0.670 0.730 90,000 63,020 0.7002 0.622 0.622 0.704 0.613 0.667 98,438 0.6402 -6.85%
2025-03-14 0 0.730 0.730 0.790 - - 0 0 - 0.667 0.667 0.722 - - 0 - 0.00%
2025-03-13 0 0.730 0.720 0.870 - - 0 0 - 0.667 0.658 0.795 - - 0 - 0.00%
2025-03-12 0 0.730 0.720 0.880 0.730 0.730 4,000 2,920 0.7300 0.667 0.658 0.805 0.667 0.667 4,375 0.6674 0.00%
2025-03-11 0 0.730 0.720 0.850 - - 0 0 - 0.667 0.658 0.777 - - 0 - 0.00%
2025-03-10 0 0.730 0.730 0.850 0.730 0.730 28,000 20,440 0.7300 0.667 0.667 0.777 0.667 0.667 30,625 0.6674 1.39%
2025-03-07 0 0.720 0.720 0.790 - - 2,600 1,828 0.7031 0.658 0.658 0.722 - - 2,844 0.6428 0.00%
2025-03-06 0 0.720 0.720 0.850 0.720 0.870 51,000 42,580 0.8349 0.658 0.658 0.777 0.658 0.795 55,781 0.7633 4.35%
2025-03-05 0 0.690 0.690 0.870 - - 1,400 924 0.6600 0.631 0.631 0.795 - - 1,531 0.6034 1.47%
2025-03-04 0 0.680 0.680 0.840 0.610 0.610 25,600 15,538 0.6070 0.622 0.622 0.768 0.558 0.558 28,000 0.5549 -2.86%
2025-03-03 0 0.700 0.700 0.780 0.700 0.720 64,000 45,600 0.7125 0.640 0.640 0.713 0.640 0.658 70,000 0.6514 -5.41%
2025-02-28 0 0.740 0.720 0.790 0.740 0.790 40,600 31,008 0.7637 0.677 0.658 0.722 0.677 0.722 44,406 0.6983 -7.50%
2025-02-27 0 0.800 0.800 0.840 0.790 0.790 12,000 9,480 0.7900 0.731 0.731 0.768 0.722 0.722 13,125 0.7223 0.00%
2025-02-26 0 0.800 0.750 0.830 - - 0 0 - 0.731 0.686 0.759 - - 0 - 0.00%
2025-02-25 0 0.800 0.750 0.840 - - 0 0 - 0.731 0.686 0.768 - - 0 - 0.00%
2025-02-24 0 0.800 0.760 0.840 0.800 0.800 13,000 10,400 0.8000 0.731 0.695 0.768 0.731 0.731 14,219 0.7314 0.00%
2025-02-21 0 0.800 0.760 0.840 0.800 0.800 47,000 37,600 0.8000 0.731 0.695 0.768 0.731 0.731 51,406 0.7314 0.00%
2025-02-20 0 0.800 0.760 0.800 0.750 0.800 42,800 34,130 0.7974 0.731 0.695 0.731 0.686 0.731 46,813 0.7291 -4.76%
2025-02-19 0 0.840 0.800 0.850 0.840 0.840 19,800 16,632 0.8400 0.768 0.731 0.777 0.768 0.768 21,656 0.7680 -4.55%
2025-02-18 0 0.880 0.840 0.880 - - 0 0 - 0.805 0.768 0.805 - - 0 - 0.00%
2025-02-17 0 0.880 0.880 1.060 - - 0 0 - 0.805 0.805 0.969 - - 0 - 4.76%
2025-02-14 0 0.840 0.800 1.060 - - 0 0 - 0.768 0.731 0.969 - - 0 - -0.00%
2025-02-13 0 0.042 0.042 0.045 0.042 0.042 240,000 10,080 0.0420 0.768 0.768 0.823 0.768 0.768 13,125 0.7680 2.44%
2025-02-12 0 0.041 0.041 0.044 0.041 0.041 220,000 9,020 0.0410 0.750 0.750 0.805 0.750 0.750 12,031 0.7497 0.00%
2025-02-11 0 0.041 0.041 0.044 0.041 0.041 52,000 2,132 0.0410 0.750 0.750 0.805 0.750 0.750 2,844 0.7497 0.00%
2025-02-10 0 0.041 0.041 0.044 0.041 0.041 208,000 8,528 0.0410 0.750 0.750 0.805 0.750 0.750 11,375 0.7497 -2.38%
2025-02-07 0 0.042 0.042 0.044 0.039 0.043 2,352,000 96,400 0.0410 0.768 0.768 0.805 0.713 0.786 128,625 0.7495 -2.33%
2025-02-06 0 0.043 0.042 0.045 0.041 0.044 968,000 41,268 0.0426 0.786 0.768 0.823 0.750 0.805 52,938 0.7796 -8.51%
2025-02-05 0 0.047 0.043 0.047 0.043 0.047 524,000 23,988 0.0458 0.859 0.786 0.859 0.786 0.859 28,656 0.8371 11.90%
2025-02-04 0 0.042 0.042 0.044 0.040 0.044 1,464,000 61,624 0.0421 0.768 0.768 0.805 0.731 0.805 80,063 0.7697 -8.70%
2025-02-03 0 0.046 0.043 0.047 0.046 0.046 300,000 13,800 0.0460 0.841 0.786 0.859 0.841 0.841 16,406 0.8411 -8.00%
2025-01-28 0 0.050 0.044 0.050 - - 0 0 - 0.914 0.805 0.914 - - 0 - 0.00%
2025-01-27 0 0.050 0.043 0.050 - - 0 0 - 0.914 0.786 0.914 - - 0 - 0.00%
2025-01-24 0 0.050 0.043 0.050 - - 0 0 - 0.914 0.786 0.914 - - 0 - 0.00%
2025-01-23 0 0.050 0.044 0.050 - - 0 0 - 0.914 0.805 0.914 - - 0 - 0.00%
2025-01-22 0 0.050 0.043 0.053 0.043 0.050 2,208,000 101,588 0.0460 0.914 0.786 0.969 0.786 0.914 120,750 0.8413 6.38%
2025-01-21 0 0.047 0.043 0.047 0.048 0.048 60,000 2,880 0.0480 0.859 0.786 0.859 0.878 0.878 3,281 0.8777 2.17%
2025-01-20 0 0.046 0.044 0.048 0.046 0.050 1,484,000 71,096 0.0479 0.841 0.805 0.878 0.841 0.914 81,156 0.8760 -17.86%
2025-01-17 0 0.056 0.051 0.057 - - 0 0 - 1.024 0.933 1.042 - - 0 - 0.00%
2025-01-16 0 0.056 0.051 0.056 - - 0 0 - 1.024 0.933 1.024 - - 0 - -3.45%
2025-01-15 0 0.058 0.051 0.065 - - 0 0 - 1.061 0.933 1.189 - - 0 - 0.00%
2025-01-14 0 0.058 0.050 0.058 0.059 0.059 200,000 11,800 0.0590 1.061 0.914 1.061 1.079 1.079 10,938 1.0789 -1.69%
2025-01-13 0 0.059 0.047 0.062 0.058 0.059 560,000 32,588 0.0582 1.079 0.859 1.134 1.061 1.079 30,625 1.0641 13.46%
2025-01-10 0 0.052 0.044 0.058 - - 0 0 - 0.951 0.805 1.061 - - 0 - 0.00%
2025-01-09 0 0.052 0.044 0.052 0.052 0.054 320,000 17,140 0.0536 0.951 0.805 0.951 0.951 0.987 17,500 0.9794 0.00%
2025-01-08 0 0.052 0.044 0.053 - - 0 0 - 0.951 0.805 0.969 - - 0 - 0.00%
2025-01-07 0 0.052 0.043 0.052 0.053 0.053 4,000 212 0.0530 0.951 0.786 0.951 0.969 0.969 219 0.9691 18.18%
2025-01-06 0 0.044 0.043 0.054 - - 0 0 - 0.805 0.786 0.987 - - 0 - 0.00%
2025-01-03 0 0.044 0.044 0.055 - - 0 0 - 0.805 0.805 1.006 - - 0 - 0.00%
2025-01-02 0 0.044 0.044 0.054 - - 0 0 - 0.805 0.805 0.987 - - 0 - 0.00%
2024-12-31 0 0.044 0.042 0.053 - - 0 0 - 0.805 0.768 0.969 - - 0 - 0.00%
2024-12-30 0 0.044 0.044 0.050 0.044 0.044 92,000 4,048 0.0440 0.805 0.805 0.914 0.805 0.805 5,031 0.8046 -2.22%
2024-12-27 0 0.045 0.043 0.050 - - 0 0 - 0.823 0.786 0.914 - - 0 - 0.00%
2024-12-24 0 0.045 0.043 0.054 - - 0 0 - 0.823 0.786 0.987 - - 0 - 0.00%
2024-12-23 0 0.045 0.044 0.054 - - 0 0 - 0.823 0.805 0.987 - - 0 - 0.00%
2024-12-20 0 0.045 0.043 0.055 - - 0 0 - 0.823 0.786 1.006 - - 0 - 0.00%
2024-12-19 0 0.045 0.043 0.053 - - 0 0 - 0.823 0.786 0.969 - - 0 - 0.00%
2024-12-18 0 0.045 0.045 0.053 - - 0 0 - 0.823 0.823 0.969 - - 0 - 4.65%
2024-12-17 0 0.043 0.043 0.054 - - 0 0 - 0.786 0.786 0.987 - - 0 - 0.00%
2024-12-16 0 0.043 0.043 0.045 0.042 0.046 124,000 5,672 0.0457 0.786 0.786 0.823 0.768 0.841 6,781 0.8364 -6.52%
2024-12-13 0 0.046 0.046 0.050 - - 0 0 - 0.841 0.841 0.914 - - 0 - 0.00%
2024-12-12 0 0.046 0.046 0.050 0.046 0.046 300,000 13,800 0.0460 0.841 0.841 0.914 0.841 0.841 16,406 0.8411 -4.17%
2024-12-11 0 0.048 0.047 0.050 - - 0 0 - 0.878 0.859 0.914 - - 0 - 0.00%
2024-12-10 0 0.048 0.046 0.050 - - 0 0 - 0.878 0.841 0.914 - - 0 - 0.00%
2024-12-09 0 0.048 0.046 0.050 0.048 0.048 256,000 12,288 0.0480 0.878 0.841 0.914 0.878 0.878 14,000 0.8777 2.13%
2024-12-06 0 0.047 0.046 0.056 - - 0 0 - 0.859 0.841 1.024 - - 0 - 0.00%
2024-12-05 0 0.047 0.046 0.053 0.047 0.047 28,000 1,316 0.0470 0.859 0.841 0.969 0.859 0.859 1,531 0.8594 2.17%
2024-12-04 0 0.046 0.046 0.055 - - 0 0 - 0.841 0.841 1.006 - - 0 - 0.00%
2024-12-03 0 0.046 0.046 0.055 - - 0 0 - 0.841 0.841 1.006 - - 0 - 0.00%
2024-12-02 0 0.046 0.045 0.056 - - 0 0 - 0.841 0.823 1.024 - - 0 - 0.00%
2024-11-29 0 0.046 0.046 0.055 - - 0 0 - 0.841 0.841 1.006 - - 0 - 2.22%
2024-11-28 0 0.045 0.045 0.055 - - 0 0 - 0.823 0.823 1.006 - - 0 - 0.00%
2024-11-27 0 0.045 0.045 0.055 - - 0 0 - 0.823 0.823 1.006 - - 0 - 0.00%
2024-11-26 0 0.045 0.045 0.055 - - 0 0 - 0.823 0.823 1.006 - - 0 - 0.00%
2024-11-25 0 0.045 0.045 0.054 - - 0 0 - 0.823 0.823 0.987 - - 0 - 0.00%
2024-11-22 0 0.045 0.045 0.051 0.045 0.045 80,000 3,600 0.0450 0.823 0.823 0.933 0.823 0.823 4,375 0.8229 -4.26%
2024-11-21 0 0.047 0.046 0.057 - - 0 0 - 0.859 0.841 1.042 - - 0 - 0.00%
2024-11-20 0 0.047 0.046 0.054 - - 0 0 - 0.859 0.841 0.987 - - 0 - 0.00%
2024-11-19 0 0.047 0.046 0.055 - - 0 0 - 0.859 0.841 1.006 - - 0 - 0.00%
2024-11-18 0 0.047 0.045 0.047 - - 0 0 - 0.859 0.823 0.859 - - 0 - 0.00%
2024-11-15 0 0.047 0.045 0.055 - - 0 0 - 0.859 0.823 1.006 - - 0 - 0.00%
2024-11-14 0 0.047 0.047 0.056 - - 0 0 - 0.859 0.859 1.024 - - 0 - 2.17%
2024-11-13 0 0.046 0.046 0.054 0.045 0.045 40,000 1,800 0.0450 0.841 0.841 0.987 0.823 0.823 2,188 0.8229 -6.12%
2024-11-12 0 0.049 0.046 0.056 - - 0 0 - 0.896 0.841 1.024 - - 0 - 0.00%
2024-11-11 0 0.049 0.046 0.057 - - 0 0 - 0.896 0.841 1.042 - - 0 - 0.00%
2024-11-08 0 0.049 0.046 0.057 - - 0 0 - 0.896 0.841 1.042 - - 0 - 0.00%
2024-11-07 0 0.049 0.049 0.057 0.049 0.049 548,000 27,232 0.0497 0.896 0.896 1.042 0.896 0.896 29,969 0.9087 -3.92%
2024-11-06 0 0.051 0.049 0.061 - - 0 0 - 0.933 0.896 1.115 - - 0 - 0.00%
2024-11-05 0 0.051 0.049 0.060 - - 0 0 - 0.933 0.896 1.097 - - 0 - 0.00%
2024-11-04 0 0.051 0.051 0.057 0.049 0.051 144,000 7,256 0.0504 0.933 0.933 1.042 0.896 0.933 7,875 0.9214 0.00%
2024-11-01 0 0.051 0.049 0.060 - - 0 0 - 0.933 0.896 1.097 - - 0 - 0.00%
2024-10-31 0 0.051 0.049 0.055 - - 0 0 - 0.933 0.896 1.006 - - 0 - 0.00%
2024-10-30 0 0.051 0.049 0.060 - - 0 0 - 0.933 0.896 1.097 - - 0 - 0.00%
2024-10-29 0 0.051 0.049 0.051 - - 0 0 - 0.933 0.896 0.933 - - 0 - 0.00%
2024-10-28 0 0.051 0.049 0.059 - - 0 0 - 0.933 0.896 1.079 - - 0 - 0.00%
2024-10-25 0 0.051 0.051 0.055 0.051 0.051 52,000 2,652 0.0510 0.933 0.933 1.006 0.933 0.933 2,844 0.9326 2.00%
2024-10-24 0 0.050 0.049 0.050 0.050 0.050 20,000 1,000 0.0500 0.914 0.896 0.914 0.914 0.914 1,094 0.9143 0.00%
2024-10-23 0 0.050 0.049 0.056 0.050 0.050 192,000 9,600 0.0500 0.914 0.896 1.024 0.914 0.914 10,500 0.9143 0.00%
2024-10-22 0 0.050 0.050 0.054 0.050 0.050 128,000 6,400 0.0500 0.914 0.914 0.987 0.914 0.914 7,000 0.9143 2.04%
2024-10-21 0 0.049 0.049 0.053 0.047 0.054 32,000 1,620 0.0506 0.896 0.896 0.969 0.859 0.987 1,750 0.9257 -10.91%
2024-10-18 0 0.055 0.049 0.058 - - 0 0 - 1.006 0.896 1.061 - - 0 - 0.00%
2024-10-17 0 0.055 0.055 0.058 0.055 0.055 84,000 4,620 0.0550 1.006 1.006 1.061 1.006 1.006 4,594 1.0057 3.77%
2024-10-16 0 0.053 0.049 0.057 0.053 0.053 20,000 1,060 0.0530 0.969 0.896 1.042 0.969 0.969 1,094 0.9691 -10.17%
2024-10-15 0 0.059 0.055 0.059 0.055 0.064 304,000 17,568 0.0578 1.079 1.006 1.079 1.006 1.170 16,625 1.0567 18.00%
2024-10-14 0 0.050 0.046 - - - 0 0 - 0.914 0.841 - - - 0 - 0.00%
2024-10-10 0 0.050 0.048 0.059 - - 0 0 - 0.914 0.878 1.079 - - 0 - 0.00%
2024-10-09 0 0.050 0.048 0.060 - - 0 0 - 0.914 0.878 1.097 - - 0 - 0.00%
2024-10-08 0 0.050 0.050 0.057 0.050 0.050 104,000 5,200 0.0500 0.914 0.914 1.042 0.914 0.914 5,688 0.9143 -13.79%
2024-10-07 0 0.058 0.056 0.058 0.056 0.060 276,000 15,612 0.0566 1.061 1.024 1.061 1.024 1.097 15,094 1.0343 28.89%
2024-10-04 0 0.045 0.045 0.053 0.045 0.045 116,000 5,220 0.0450 0.823 0.823 0.969 0.823 0.823 6,344 0.8229 -10.00%
2024-10-03 0 0.050 0.045 0.050 - - 0 0 - 0.914 0.823 0.914 - - 0 - 0.00%
2024-10-02 0 0.050 0.047 0.050 0.055 0.055 4,000 220 0.0550 0.914 0.859 0.914 1.006 1.006 219 1.0057 4.17%
2024-09-30 0 0.048 0.047 0.055 0.043 0.055 308,000 15,740 0.0511 0.878 0.859 1.006 0.786 1.006 16,844 0.9345 4.35%
2024-09-27 0 0.046 0.046 0.057 0.046 0.048 152,000 7,240 0.0476 0.841 0.841 1.042 0.841 0.878 8,313 0.8710 -4.17%
2024-09-26 0 0.048 0.048 0.051 - - 0 0 - 0.878 0.878 0.933 - - 0 - 0.00%
2024-09-25 0 0.048 0.048 0.051 0.048 0.048 20,000 960 0.0480 0.878 0.878 0.933 0.878 0.878 1,094 0.8777 0.00%
2024-09-24 0 0.048 0.048 0.050 0.048 0.048 8,000 384 0.0480 0.878 0.878 0.914 0.878 0.878 438 0.8777 0.00%
2024-09-23 0 0.048 0.048 0.051 - - 0 0 - 0.878 0.878 0.933 - - 0 - 0.00%
2024-09-20 0 0.048 0.048 0.051 - - 0 0 - 0.878 0.878 0.933 - - 0 - 0.00%
2024-09-19 0 0.048 0.048 0.053 0.048 0.048 40,000 1,920 0.0480 0.878 0.878 0.969 0.878 0.878 2,188 0.8777 0.00%
2024-09-17 0 0.048 0.048 0.058 - - 0 0 - 0.878 0.878 1.061 - - 0 - 0.00%
2024-09-16 0 0.048 0.048 0.058 - - 0 0 - 0.878 0.878 1.061 - - 0 - 0.00%
2024-09-13 0 0.048 0.048 0.051 - - 0 0 - 0.878 0.878 0.933 - - 0 - 0.00%
2024-09-12 0 0.048 0.048 0.055 - - 0 0 - 0.878 0.878 1.006 - - 0 - 0.00%
2024-09-11 0 0.048 0.048 0.054 - - 0 0 - 0.878 0.878 0.987 - - 0 - 0.00%
2024-09-10 0 0.048 0.048 0.058 - - 0 0 - 0.878 0.878 1.061 - - 0 - 0.00%
2024-09-09 0 0.048 0.048 0.057 0.048 0.048 12,000 576 0.0480 0.878 0.878 1.042 0.878 0.878 656 0.8777 0.00%
2024-09-05 0 0.048 0.048 0.057 - - 0 0 - 0.878 0.878 1.042 - - 0 - 0.00%
2024-09-04 0 0.048 0.048 0.057 - - 0 0 - 0.878 0.878 1.042 - - 0 - 0.00%
2024-09-03 0 0.048 0.048 0.056 - - 0 0 - 0.878 0.878 1.024 - - 0 - 0.00%
2024-09-02 0 0.048 0.048 0.057 - - 0 0 - 0.878 0.878 1.042 - - 0 - 0.00%
2024-08-30 0 0.048 0.048 0.052 - - 0 0 - 0.878 0.878 0.951 - - 0 - 0.00%
2024-08-29 0 0.048 0.048 0.053 - - 0 0 - 0.878 0.878 0.969 - - 0 - 0.00%
2024-08-28 0 0.048 0.048 0.052 - - 0 0 - 0.878 0.878 0.951 - - 0 - 0.00%
2024-08-27 0 0.048 0.048 0.053 - - 0 0 - 0.878 0.878 0.969 - - 0 - 0.00%
2024-08-26 0 0.048 0.048 0.052 - - 0 0 - 0.878 0.878 0.951 - - 0 - 0.00%
2024-08-23 0 0.048 0.048 0.053 - - 0 0 - 0.878 0.878 0.969 - - 0 - 0.00%
2024-08-22 0 0.048 0.048 0.049 0.048 0.048 32,000 1,536 0.0480 0.878 0.878 0.896 0.878 0.878 1,750 0.8777 0.00%
2024-08-21 0 0.048 0.048 0.051 0.048 0.048 100,000 4,800 0.0480 0.878 0.878 0.933 0.878 0.878 5,469 0.8777 0.00%
2024-08-20 0 0.048 0.048 0.049 0.047 0.048 244,000 11,708 0.0480 0.878 0.878 0.896 0.859 0.878 13,344 0.8774 0.00%
2024-08-19 0 0.048 0.048 0.053 0.048 0.048 4,000 192 0.0480 0.878 0.878 0.969 0.878 0.878 219 0.8777 0.00%
2024-08-16 0 0.048 0.048 0.052 - - 0 0 - 0.878 0.878 0.951 - - 0 - 0.00%
2024-08-15 0 0.048 0.048 0.051 - - 0 0 - 0.878 0.878 0.933 - - 0 - 0.00%
2024-08-14 0 0.048 0.048 0.052 0.048 0.048 24,000 1,152 0.0480 0.878 0.878 0.951 0.878 0.878 1,313 0.8777 0.00%
2024-08-13 0 0.048 0.048 0.051 - - 0 0 - 0.878 0.878 0.933 - - 0 - 0.00%
2024-08-12 0 0.048 0.048 0.051 - - 0 0 - 0.878 0.878 0.933 - - 0 - 0.00%
2024-08-09 0 0.048 0.048 0.052 0.048 0.048 124,000 5,952 0.0480 0.878 0.878 0.951 0.878 0.878 6,781 0.8777 0.00%
2024-08-08 0 0.048 0.048 0.052 - - 0 0 - 0.878 0.878 0.951 - - 0 - 0.00%
2024-08-07 0 0.048 0.048 0.052 - - 0 0 - 0.878 0.878 0.951 - - 0 - 0.00%
2024-08-06 0 0.048 0.048 0.050 0.048 0.048 80,000 3,840 0.0480 0.878 0.878 0.914 0.878 0.878 4,375 0.8777 -4.00%
2024-08-05 0 0.050 0.048 0.052 - - 0 0 - 0.914 0.878 0.951 - - 0 - 0.00%
2024-08-02 0 0.050 0.048 0.053 - - 0 0 - 0.914 0.878 0.969 - - 0 - 0.00%
2024-08-01 0 0.050 0.050 0.054 - - 0 0 - 0.914 0.914 0.987 - - 0 - 0.00%
2024-07-31 0 0.050 0.050 0.056 - - 0 0 - 0.914 0.914 1.024 - - 0 - 0.00%
2024-07-30 0 0.050 0.048 0.054 - - 0 0 - 0.914 0.878 0.987 - - 0 - 0.00%
2024-07-29 0 0.050 0.048 0.050 0.050 0.050 620,000 31,000 0.0500 0.914 0.878 0.914 0.914 0.914 33,906 0.9143 2.04%
2024-07-26 0 0.049 0.048 0.054 0.049 0.049 140,000 6,860 0.0490 0.896 0.878 0.987 0.896 0.896 7,656 0.8960 0.00%
2024-07-25 0 0.049 0.048 0.054 0.049 0.049 40,000 1,960 0.0490 0.896 0.878 0.987 0.896 0.896 2,188 0.8960 -2.00%
2024-07-24 0 0.050 0.050 0.056 - - 0 0 - 0.914 0.914 1.024 - - 0 - 0.00%
2024-07-23 0 0.050 0.050 0.054 0.050 0.051 80,000 4,016 0.0502 0.914 0.914 0.987 0.914 0.933 4,375 0.9179 -7.41%
2024-07-22 0 0.054 0.050 0.056 - - 0 0 - 0.987 0.914 1.024 - - 0 - 0.00%
2024-07-19 0 0.054 0.048 0.055 - - 0 0 - 0.987 0.878 1.006 - - 0 - 0.00%
2024-07-18 0 0.054 0.054 0.056 0.054 0.054 164,000 8,856 0.0540 0.987 0.987 1.024 0.987 0.987 8,969 0.9874 3.85%
2024-07-17 0 0.052 0.050 0.056 - - 0 0 - 0.951 0.914 1.024 - - 0 - 0.00%
2024-07-16 0 0.052 0.052 0.056 - - 0 0 - 0.951 0.951 1.024 - - 0 - 4.00%
2024-07-15 0 0.050 0.050 0.057 0.049 0.049 24,000 1,176 0.0490 0.914 0.914 1.042 0.896 0.896 1,313 0.8960 -7.41%
2024-07-12 0 0.054 0.054 0.058 - - 0 0 - 0.987 0.987 1.061 - - 0 - 3.85%
2024-07-11 0 0.052 0.052 0.056 - - 0 0 - 0.951 0.951 1.024 - - 0 - 1.96%
2024-07-10 0 0.051 0.049 0.056 - - 0 0 - 0.933 0.896 1.024 - - 0 - 0.00%
2024-07-09 0 0.051 0.051 0.054 - - 0 0 - 0.933 0.933 0.987 - - 0 - 2.00%
2024-07-08 0 0.050 0.048 0.055 - - 0 0 - 0.914 0.878 1.006 - - 0 - 0.00%
2024-07-05 0 0.050 0.049 0.055 - - 0 0 - 0.914 0.896 1.006 - - 0 - 0.00%
2024-07-04 0 0.050 0.050 0.052 0.050 0.050 396,000 19,800 0.0500 0.914 0.914 0.951 0.914 0.914 21,656 0.9143 4.17%
2024-07-03 0 0.048 0.048 0.050 - - 0 0 - 0.878 0.878 0.914 - - 0 - 0.00%
2024-07-02 0 0.048 0.048 0.051 - - 0 0 - 0.878 0.878 0.933 - - 0 - 0.00%
2024-06-28 0 0.048 0.048 0.052 0.048 0.048 600,000 28,800 0.0480 0.878 0.878 0.951 0.878 0.878 32,813 0.8777 0.00%
2024-06-27 0 0.048 0.048 0.052 0.048 0.048 100,000 4,800 0.0480 0.878 0.878 0.951 0.878 0.878 5,469 0.8777 -7.69%
2024-06-26 0 0.052 0.048 0.056 - - 0 0 - 0.951 0.878 1.024 - - 0 - 0.00%
2024-06-25 0 0.052 0.048 0.055 - - 0 0 - 0.951 0.878 1.006 - - 0 - 0.00%
2024-06-24 0 0.052 0.045 0.056 - - 0 0 - 0.951 0.823 1.024 - - 0 - 0.00%
2024-06-21 0 0.052 0.046 0.054 - - 0 0 - 0.951 0.841 0.987 - - 0 - 0.00%
2024-06-20 0 0.052 0.048 0.056 - - 0 0 - 0.951 0.878 1.024 - - 0 - 0.00%
2024-06-19 0 0.052 0.048 0.055 0.052 0.052 440,000 22,880 0.0520 0.951 0.878 1.006 0.951 0.951 24,063 0.9509 0.00%
2024-06-18 0 0.052 0.052 0.057 - - 0 0 - 0.951 0.951 1.042 - - 0 - 0.00%
2024-06-17 0 0.052 0.052 0.059 0.052 0.053 600,000 31,340 0.0522 0.951 0.951 1.079 0.951 0.969 32,813 0.9551 0.00%
2024-06-14 0 0.052 0.052 0.059 - - 0 0 - 0.951 0.951 1.079 - - 0 - 0.00%
2024-06-13 0 0.052 0.052 0.058 0.052 0.052 40,000 2,080 0.0520 0.951 0.951 1.061 0.951 0.951 2,188 0.9509 0.00%
2024-06-12 0 0.052 0.052 0.061 0.052 0.053 68,000 3,556 0.0523 0.951 0.951 1.115 0.951 0.969 3,719 0.9562 -13.33%
2024-06-11 0 0.060 0.052 0.060 0.061 0.061 60,000 3,660 0.0610 1.097 0.951 1.097 1.115 1.115 3,281 1.1154 3.45%
2024-06-07 0 0.058 0.054 0.058 0.041 0.058 2,180,000 108,596 0.0498 1.061 0.987 1.061 0.750 1.061 119,219 0.9109 1.75%
2024-06-06 0 0.057 0.049 0.058 - - 0 0 - 1.042 0.896 1.061 - - 0 - 0.00%
2024-06-05 0 0.057 0.049 0.062 - - 0 0 - 1.042 0.896 1.134 - - 0 - 0.00%
2024-06-04 0 0.057 0.048 0.057 0.057 0.060 268,000 15,636 0.0583 1.042 0.878 1.042 1.042 1.097 14,656 1.0668 -5.00%
2024-06-03 0 0.060 0.060 0.070 - - 0 0 - 1.097 1.097 1.280 - - 0 - 0.00%
2024-05-31 0 0.060 0.060 0.068 0.060 0.060 24,000 1,440 0.0600 1.097 1.097 1.243 1.097 1.097 1,313 1.0971 -1.64%
2024-05-30 0 0.061 0.060 0.068 - - 0 0 - 1.115 1.097 1.243 - - 0 - 0.00%
2024-05-29 0 0.061 0.060 0.068 - - 0 0 - 1.115 1.097 1.243 - - 0 - 0.00%
2024-05-28 0 0.061 0.060 0.066 - - 0 0 - 1.115 1.097 1.207 - - 0 - 0.00%
2024-05-27 0 0.061 0.060 0.069 - - 0 0 - 1.115 1.097 1.262 - - 0 - 0.00%
2024-05-24 0 0.061 0.060 0.069 - - 0 0 - 1.115 1.097 1.262 - - 0 - 0.00%
2024-05-23 0 0.061 0.060 0.068 - - 0 0 - 1.115 1.097 1.243 - - 0 - 0.00%
2024-05-22 0 0.061 0.061 0.067 0.060 0.062 908,000 54,684 0.0602 1.115 1.115 1.225 1.097 1.134 49,656 1.1013 1.67%
2024-05-21 0 0.060 0.060 0.070 0.060 0.062 128,000 7,728 0.0604 1.097 1.097 1.280 1.097 1.134 7,000 1.1040 -9.09%
2024-05-20 0 0.066 0.060 0.071 - - 0 0 - 1.207 1.097 1.298 - - 0 - 0.00%
2024-05-17 0 0.066 0.060 0.071 - - 0 0 - 1.207 1.097 1.298 - - 0 - 0.00%
2024-05-16 0 0.066 0.060 0.071 - - 0 0 - 1.207 1.097 1.298 - - 0 - 0.00%
2024-05-14 0 0.066 0.066 0.068 0.062 0.064 440,000 27,760 0.0631 1.207 1.207 1.243 1.134 1.170 24,063 1.1537 -7.04%
2024-05-13 0 0.071 0.062 0.071 - - 0 0 - 1.298 1.134 1.298 - - 0 - 0.00%
2024-05-10 0 0.071 0.060 0.071 - - 0 0 - 1.298 1.097 1.298 - - 0 - 0.00%
2024-05-09 0 0.071 0.060 0.071 - - 0 0 - 1.298 1.097 1.298 - - 0 - 0.00%
2024-05-08 0 0.071 0.060 0.071 - - 0 0 - 1.298 1.097 1.298 - - 0 - 0.00%
2024-05-07 0 0.071 0.065 0.071 - - 0 0 - 1.298 1.189 1.298 - - 0 - 0.00%
2024-05-06 0 0.071 0.067 0.076 0.065 0.071 1,196,000 82,864 0.0693 1.298 1.225 1.390 1.189 1.298 65,406 1.2669 1.43%
2024-05-03 0 0.070 0.060 0.070 - - 0 0 - 1.280 1.097 1.280 - - 0 - 0.00%
2024-05-02 0 0.070 0.060 0.071 - - 0 0 - 1.280 1.097 1.298 - - 0 - 0.00%
2024-04-30 0 0.070 0.060 0.070 - - 0 0 - 1.280 1.097 1.280 - - 0 - 0.00%
2024-04-29 0 0.070 0.060 0.072 0.070 0.070 8,000 560 0.0700 1.280 1.097 1.317 1.280 1.280 438 1.2800 4.48%
2024-04-26 0 0.067 0.062 0.069 - - 0 0 - 1.225 1.134 1.262 - - 0 - 0.00%
2024-04-25 0 0.067 0.061 0.067 0.067 0.067 1,000,000 67,000 0.0670 1.225 1.115 1.225 1.225 1.225 54,688 1.2251 0.00%
2024-04-24 0 0.067 0.063 0.067 0.056 0.067 372,000 22,216 0.0597 1.225 1.152 1.225 1.024 1.225 20,344 1.0920 19.64%
2024-04-23 0 0.056 0.056 0.058 0.056 0.056 84,000 4,704 0.0560 1.024 1.024 1.061 1.024 1.024 4,594 1.0240 0.00%
2024-04-22 0 0.056 0.054 0.057 0.054 0.056 484,000 26,364 0.0545 1.024 0.987 1.042 0.987 1.024 26,469 0.9960 7.69%
2024-04-19 0 0.052 0.048 0.052 0.045 0.052 1,648,000 80,888 0.0491 0.951 0.878 0.951 0.823 0.951 90,125 0.8975 13.04%
2024-04-18 0 0.046 0.041 0.047 0.037 0.046 564,000 23,064 0.0409 0.841 0.750 0.859 0.677 0.841 30,844 0.7478 2.22%
2024-04-17 0 0.045 0.042 0.045 0.042 0.045 1,052,000 44,980 0.0428 0.823 0.768 0.823 0.768 0.823 57,531 0.7818 7.14%
2024-04-16 0 0.042 0.037 0.042 0.038 0.042 200,000 7,960 0.0398 0.768 0.677 0.768 0.695 0.768 10,938 0.7278 10.53%
2024-04-15 0 0.038 0.036 0.038 0.034 0.040 2,856,000 104,568 0.0366 0.695 0.658 0.695 0.622 0.731 156,188 0.6695 22.58%
2024-04-12 0 0.031 0.029 0.033 - - 0 0 - 0.567 0.530 0.603 - - 0 - 0.00%
2024-04-11 0 0.031 0.028 0.033 - - 0 0 - 0.567 0.512 0.603 - - 0 - 0.00%
2024-04-10 0 0.031 0.031 0.032 0.027 0.031 1,184,000 34,516 0.0292 0.567 0.567 0.585 0.494 0.567 64,750 0.5331 -3.13%
2024-04-09 0 0.032 0.028 0.034 0.032 0.032 360,000 11,520 0.0320 0.585 0.512 0.622 0.585 0.585 19,688 0.5851 0.00%
2024-04-08 0 0.032 0.030 0.032 0.027 0.032 1,240,000 35,196 0.0284 0.585 0.549 0.585 0.494 0.585 67,813 0.5190 -5.88%
2024-04-05 0 0.034 0.030 0.035 - - 0 0 - 0.622 0.549 0.640 - - 0 - 0.00%
2024-04-03 0 0.034 0.030 0.039 - - 0 0 - 0.622 0.549 0.713 - - 0 - 0.00%
2024-04-02 0 0.034 0.030 0.036 - - 0 0 - 0.622 0.549 0.658 - - 0 - 0.00%
2024-03-28 0 0.034 0.030 0.034 - - 0 0 - 0.622 0.549 0.622 - - 0 - 0.00%
2024-03-27 0 0.034 0.030 0.039 - - 0 0 - 0.622 0.549 0.713 - - 0 - 0.00%
2024-03-26 0 0.034 0.030 0.039 - - 0 0 - 0.622 0.549 0.713 - - 0 - 0.00%
2024-03-25 0 0.034 0.034 0.038 - - 0 0 - 0.622 0.622 0.695 - - 0 - 6.25%
2024-03-22 0 0.032 0.030 0.039 - - 0 0 - 0.585 0.549 0.713 - - 0 - 0.00%
2024-03-21 0 0.032 0.032 0.039 0.032 0.032 80,000 2,560 0.0320 0.585 0.585 0.713 0.585 0.585 4,375 0.5851 -15.79%
2024-03-20 0 0.038 0.032 0.038 - - 0 0 - 0.695 0.585 0.695 - - 0 - 0.00%
2024-03-19 0 0.038 0.032 0.038 0.038 0.038 20,000 760 0.0380 0.695 0.585 0.695 0.695 0.695 1,094 0.6949 5.56%
2024-03-18 0 0.036 0.034 0.038 - - 0 0 - 0.658 0.622 0.695 - - 0 - 0.00%
2024-03-15 0 0.036 0.034 0.040 - - 0 0 - 0.658 0.622 0.731 - - 0 - 0.00%
2024-03-14 0 0.036 0.036 0.038 - - 0 0 - 0.658 0.658 0.695 - - 0 - 0.00%
2024-03-13 0 0.036 0.035 0.036 - - 0 0 - 0.658 0.640 0.658 - - 0 - -2.70%
2024-03-12 0 0.037 0.034 0.037 0.036 0.039 68,000 2,640 0.0388 0.677 0.622 0.677 0.658 0.713 3,719 0.7099 12.12%
2024-03-11 0 0.033 0.032 0.033 - - 0 0 - 0.603 0.585 0.603 - - 0 - -2.94%
2024-03-08 0 0.034 0.032 0.036 - - 0 0 - 0.622 0.585 0.658 - - 0 - 0.00%
2024-03-07 0 0.034 0.030 0.036 - - 0 0 - 0.622 0.549 0.658 - - 0 - 0.00%
2024-03-06 0 0.034 0.030 0.036 - - 0 0 - 0.622 0.549 0.658 - - 0 - 0.00%
2024-03-05 0 0.034 0.031 0.036 - - 0 0 - 0.622 0.567 0.658 - - 0 - 0.00%
2024-03-04 0 0.034 0.031 0.036 - - 0 0 - 0.622 0.567 0.658 - - 0 - 0.00%
2024-03-01 0 0.034 0.032 0.036 - - 0 0 - 0.622 0.585 0.658 - - 0 - 0.00%
2024-02-29 0 0.034 0.033 0.036 - - 0 0 - 0.622 0.603 0.658 - - 0 - 0.00%
2024-02-28 0 0.034 0.033 0.036 - - 0 0 - 0.622 0.603 0.658 - - 0 - 0.00%
2024-02-27 0 0.034 0.033 0.036 - - 0 0 - 0.622 0.603 0.658 - - 0 - 0.00%
2024-02-26 0 0.034 0.033 0.036 - - 0 0 - 0.622 0.603 0.658 - - 0 - 0.00%
2024-02-23 0 0.034 0.033 0.036 - - 0 0 - 0.622 0.603 0.658 - - 0 - 0.00%
2024-02-22 0 0.034 0.033 0.036 - - 0 0 - 0.622 0.603 0.658 - - 0 - 0.00%
2024-02-21 0 0.034 0.032 0.036 - - 0 0 - 0.622 0.585 0.658 - - 0 - 0.00%
2024-02-20 0 0.034 0.033 0.036 0.034 0.034 316,000 10,744 0.0340 0.622 0.603 0.658 0.622 0.622 17,281 0.6217 6.25%
2024-02-19 0 0.032 0.032 0.036 - - 0 0 - 0.585 0.585 0.658 - - 0 - 3.23%
2024-02-16 0 0.031 0.031 0.036 - - 0 0 - 0.567 0.567 0.658 - - 0 - 0.00%
2024-02-15 0 0.031 0.031 0.036 - - 0 0 - 0.567 0.567 0.658 - - 0 - 0.00%
2024-02-14 0 0.031 0.031 0.035 - - 0 0 - 0.567 0.567 0.640 - - 0 - 0.00%
2024-02-09 0 0.031 0.031 0.034 - - 0 0 - 0.567 0.567 0.622 - - 0 - 0.00%
2024-02-08 0 0.031 0.031 0.034 - - 0 0 - 0.567 0.567 0.622 - - 0 - 0.00%
2024-02-07 0 0.031 0.031 0.034 0.031 0.034 44,000 1,376 0.0313 0.567 0.567 0.622 0.567 0.622 2,406 0.5718 -3.13%
2024-02-06 0 0.032 0.031 0.034 - - 0 0 - 0.585 0.567 0.622 - - 0 - 0.00%
2024-02-05 0 0.032 0.031 0.034 0.032 0.035 5,080,000 170,088 0.0335 0.585 0.567 0.622 0.585 0.640 277,813 0.6122 -11.11%
2024-02-02 0 0.036 0.034 0.040 - - 0 0 - 0.658 0.622 0.731 - - 0 - 0.00%
2024-02-01 0 0.036 0.033 0.040 - - 0 0 - 0.658 0.603 0.731 - - 0 - 0.00%
2024-01-31 0 0.036 0.033 0.040 0.033 0.036 736,000 25,824 0.0351 0.658 0.603 0.731 0.603 0.658 40,250 0.6416 0.00%
2024-01-30 0 0.036 0.033 0.036 - - 0 0 - 0.658 0.603 0.658 - - 0 - 0.00%
2024-01-29 0 0.036 0.033 0.038 - - 0 0 - 0.658 0.603 0.695 - - 0 - 0.00%
2024-01-26 0 0.036 0.036 0.040 0.036 0.040 100,000 3,776 0.0378 0.658 0.658 0.731 0.658 0.731 5,469 0.6905 -10.00%
2024-01-25 0 0.040 0.037 0.040 - - 0 0 - 0.731 0.677 0.731 - - 0 - -2.44%
2024-01-24 0 0.041 0.037 0.043 - - 0 0 - 0.750 0.677 0.786 - - 0 - 0.00%
2024-01-23 0 0.041 0.037 0.044 0.036 0.041 1,768,000 63,688 0.0360 0.750 0.677 0.805 0.658 0.750 96,688 0.6587 -6.82%
2024-01-22 0 0.044 0.036 0.044 - - 0 0 - 0.805 0.658 0.805 - - 0 - 0.00%
2024-01-19 0 0.044 0.036 0.046 - - 0 0 - 0.805 0.658 0.841 - - 0 - 0.00%
2024-01-18 0 0.044 0.036 0.046 - - 0 0 - 0.805 0.658 0.841 - - 0 - 0.00%
2024-01-17 0 0.044 0.036 0.046 - - 0 0 - 0.805 0.658 0.841 - - 0 - 0.00%
2024-01-16 0 0.044 0.036 0.046 - - 0 0 - 0.805 0.658 0.841 - - 0 - 0.00%
2024-01-15 0 0.044 0.038 0.046 - - 0 0 - 0.805 0.695 0.841 - - 0 - 0.00%
2024-01-12 0 0.044 0.039 0.049 - - 0 0 - 0.805 0.713 0.896 - - 0 - 0.00%
2024-01-11 0 0.044 0.038 0.044 - - 0 0 - 0.805 0.695 0.805 - - 0 - 0.00%
2024-01-10 0 0.044 0.044 0.046 0.043 0.044 1,652,000 72,632 0.0440 0.805 0.805 0.841 0.786 0.805 90,344 0.8040 2.33%
2024-01-09 0 0.043 0.037 0.043 - - 0 0 - 0.786 0.677 0.786 - - 0 - 0.00%
2024-01-08 0 0.043 0.037 0.043 - - 0 0 - 0.786 0.677 0.786 - - 0 - 0.00%
2024-01-05 0 0.043 0.035 0.043 - - 0 0 - 0.786 0.640 0.786 - - 0 - 0.00%
2024-01-04 0 0.043 0.036 0.043 - - 0 0 - 0.786 0.658 0.786 - - 0 - 0.00%
2024-01-03 0 0.043 0.036 0.045 - - 0 0 - 0.786 0.658 0.823 - - 0 - 0.00%
2024-01-02 0 0.043 0.037 0.044 0.036 0.043 2,028,000 74,348 0.0367 0.786 0.677 0.805 0.658 0.786 110,906 0.6704 19.44%
2023-12-29 0 0.036 0.036 0.041 0.036 0.037 992,000 36,260 0.0366 0.658 0.658 0.750 0.658 0.677 54,250 0.6684 -2.70%
2023-12-28 0 0.037 0.035 0.043 - - 0 0 - 0.677 0.640 0.786 - - 0 - 0.00%
2023-12-27 0 0.037 0.036 0.037 0.035 0.037 44,000 1,548 0.0352 0.677 0.658 0.677 0.640 0.677 2,406 0.6433 -2.63%
2023-12-22 0 0.038 0.036 0.043 - - 0 0 - 0.695 0.658 0.786 - - 0 - 0.00%
2023-12-21 0 0.038 0.036 0.047 - - 0 0 - 0.695 0.658 0.859 - - 0 - 0.00%
2023-12-20 0 0.038 0.038 0.043 0.036 0.037 280,000 10,240 0.0366 0.695 0.695 0.786 0.658 0.677 15,313 0.6687 11.76%
2023-12-19 0 0.034 0.033 0.050 0.031 0.038 3,440,000 119,540 0.0348 0.622 0.603 0.914 0.567 0.695 188,125 0.6354 -19.05%
2023-12-18 0 0.042 0.042 0.046 0.041 0.041 20,000 820 0.0410 0.768 0.768 0.841 0.750 0.750 1,094 0.7497 2.44%
2023-12-15 0 0.041 0.041 0.046 0.040 0.041 260,000 10,460 0.0402 0.750 0.750 0.841 0.731 0.750 14,219 0.7356 0.00%
2023-12-14 0 0.041 0.039 0.050 - - 0 0 - 0.750 0.713 0.914 - - 0 - 0.00%
2023-12-13 0 0.041 0.038 0.050 - - 0 0 - 0.750 0.695 0.914 - - 0 - 0.00%
2023-12-12 0 0.041 0.038 0.050 0.041 0.041 8,000 328 0.0410 0.750 0.695 0.914 0.750 0.750 438 0.7497 0.00%
2023-12-11 0 0.041 0.037 0.041 - - 0 0 - 0.750 0.677 0.750 - - 0 - 0.00%
2023-12-08 0 0.041 0.037 0.041 0.038 0.041 16,000 620 0.0388 0.750 0.677 0.750 0.695 0.750 875 0.7086 -2.38%
2023-12-07 0 0.042 0.041 0.044 0.040 0.048 2,088,000 89,324 0.0428 0.768 0.750 0.805 0.731 0.878 114,188 0.7823 -12.50%
2023-12-06 0 0.048 0.048 0.053 - - 0 0 - 0.878 0.878 0.969 - - 0 - 0.00%
2023-12-05 0 0.048 0.048 0.052 0.048 0.048 24,000 1,152 0.0480 0.878 0.878 0.951 0.878 0.878 1,313 0.8777 0.00%
2023-12-04 0 0.048 0.048 0.053 - - 0 0 - 0.878 0.878 0.969 - - 0 - 0.00%
2023-12-01 0 0.048 0.048 0.053 - - 0 0 - 0.878 0.878 0.969 - - 0 - 0.00%
2023-11-30 0 0.048 0.048 0.053 - - 0 0 - 0.878 0.878 0.969 - - 0 - 0.00%
2023-11-29 0 0.048 0.048 0.053 - - 0 0 - 0.878 0.878 0.969 - - 0 - 0.00%
2023-11-28 0 0.048 0.048 0.053 - - 0 0 - 0.878 0.878 0.969 - - 0 - 0.00%
2023-11-27 0 0.048 0.048 0.053 - - 0 0 - 0.878 0.878 0.969 - - 0 - 0.00%
2023-11-24 0 0.048 0.048 0.050 - - 0 0 - 0.878 0.878 0.914 - - 0 - 0.00%
2023-11-23 0 0.048 0.048 0.053 - - 0 0 - 0.878 0.878 0.969 - - 0 - 0.00%
2023-11-22 0 0.048 0.048 0.053 - - 0 0 - 0.878 0.878 0.969 - - 0 - 0.00%
2023-11-21 0 0.048 0.048 0.054 0.048 0.049 232,000 11,152 0.0481 0.878 0.878 0.987 0.878 0.896 12,688 0.8790 -2.04%
2023-11-20 0 0.049 0.048 0.049 - - 0 0 - 0.896 0.878 0.896 - - 0 - 0.00%
2023-11-17 0 0.049 0.049 0.054 0.048 0.054 732,000 35,368 0.0483 0.896 0.896 0.987 0.878 0.987 40,031 0.8835 2.08%
2023-11-16 0 0.048 0.048 0.053 - - 0 0 - 0.878 0.878 0.969 - - 0 - 0.00%
2023-11-15 0 0.048 0.048 0.054 - - 0 0 - 0.878 0.878 0.987 - - 0 - 0.00%
2023-11-14 0 0.048 0.048 0.054 - - 0 0 - 0.878 0.878 0.987 - - 0 - 0.00%
2023-11-13 0 0.048 0.048 0.054 - - 0 0 - 0.878 0.878 0.987 - - 0 - 0.00%
2023-11-10 0 0.048 0.048 0.054 0.048 0.048 48,000 2,304 0.0480 0.878 0.878 0.987 0.878 0.878 2,625 0.8777 0.00%
2023-11-09 0 0.048 0.048 0.054 - - 0 0 - 0.878 0.878 0.987 - - 0 - 0.00%
2023-11-08 0 0.048 0.048 0.054 - - 0 0 - 0.878 0.878 0.987 - - 0 - 0.00%
2023-11-07 0 0.048 0.048 0.054 0.048 0.048 300,000 14,400 0.0480 0.878 0.878 0.987 0.878 0.878 16,406 0.8777 -2.04%
2023-11-06 0 0.049 0.048 0.054 0.049 0.049 20,000 980 0.0490 0.896 0.878 0.987 0.896 0.896 1,094 0.8960 0.00%
2023-11-03 0 0.049 0.048 0.052 0.049 0.049 100,000 4,900 0.0490 0.896 0.878 0.951 0.896 0.896 5,469 0.8960 0.00%
2023-11-02 0 0.049 0.048 0.054 0.049 0.049 204,000 9,996 0.0490 0.896 0.878 0.987 0.896 0.896 11,156 0.8960 2.08%
2023-11-01 0 0.048 0.048 0.052 - - 0 0 - 0.878 0.878 0.951 - - 0 - 0.00%
2023-10-31 0 0.048 0.048 0.050 0.048 0.048 504,000 24,192 0.0480 0.878 0.878 0.914 0.878 0.878 27,563 0.8777 0.00%
2023-10-30 0 0.048 0.048 0.054 0.048 0.048 288,000 13,824 0.0480 0.878 0.878 0.987 0.878 0.878 15,750 0.8777 0.00%
2023-10-27 0 0.048 0.048 0.055 - - 0 0 - 0.878 0.878 1.006 - - 0 - 0.00%
2023-10-26 0 0.048 0.048 0.055 - - 0 0 - 0.878 0.878 1.006 - - 0 - 0.00%
2023-10-25 0 0.048 0.048 0.053 0.048 0.048 104,000 4,992 0.0480 0.878 0.878 0.969 0.878 0.878 5,688 0.8777 0.00%
2023-10-24 0 0.048 0.048 0.055 - - 0 0 - 0.878 0.878 1.006 - - 0 - 0.00%
2023-10-20 0 0.048 0.048 0.055 - - 0 0 - 0.878 0.878 1.006 - - 0 - 0.00%
2023-10-19 0 0.048 0.048 0.055 - - 0 0 - 0.878 0.878 1.006 - - 0 - 0.00%
2023-10-18 0 0.048 0.048 0.055 - - 0 0 - 0.878 0.878 1.006 - - 0 - 0.00%
2023-10-17 0 0.048 0.048 0.055 - - 0 0 - 0.878 0.878 1.006 - - 0 - 0.00%
2023-10-16 0 0.048 0.048 0.055 - - 0 0 - 0.878 0.878 1.006 - - 0 - 0.00%
2023-10-13 0 0.048 0.048 0.055 0.048 0.048 8,000 384 0.0480 0.878 0.878 1.006 0.878 0.878 438 0.8777 0.00%
2023-10-12 0 0.048 0.048 0.055 - - 0 0 - 0.878 0.878 1.006 - - 0 - 0.00%
2023-10-11 0 0.048 0.048 0.053 0.048 0.049 56,000 2,700 0.0482 0.878 0.878 0.969 0.878 0.896 3,063 0.8816 -2.04%
2023-10-10 0 0.049 0.049 0.054 0.049 0.052 288,000 14,340 0.0498 0.896 0.896 0.987 0.896 0.951 15,750 0.9105 -7.55%
2023-10-09 0 0.053 0.048 0.052 - - 0 0 - 0.969 0.878 0.951 - - 0 - 0.00%
2023-10-06 0 0.053 0.048 0.051 - - 0 0 - 0.969 0.878 0.933 - - 0 - 0.00%
2023-10-05 0 0.053 0.048 0.055 - - 0 0 - 0.969 0.878 1.006 - - 0 - 0.00%
2023-10-04 0 0.053 0.048 0.053 - - 0 0 - 0.969 0.878 0.969 - - 0 - 0.00%
2023-10-03 0 0.053 0.045 0.053 - - 0 0 - 0.969 0.823 0.969 - - 0 - -1.85%
2023-09-29 0 0.054 0.045 0.054 - - 0 0 - 0.987 0.823 0.987 - - 0 - 0.00%
2023-09-28 0 0.054 0.049 0.054 0.045 0.054 476,000 23,724 0.0498 0.987 0.896 0.987 0.823 0.987 26,031 0.9114 17.39%
2023-09-27 0 0.046 0.045 0.055 - - 0 0 - 0.841 0.823 1.006 - - 0 - 0.00%
2023-09-26 0 0.046 0.045 0.048 - - 0 0 - 0.841 0.823 0.878 - - 0 - 0.00%
2023-09-25 0 0.046 0.045 0.048 - - 0 0 - 0.841 0.823 0.878 - - 0 - 0.00%
2023-09-22 0 0.046 0.045 0.048 - - 0 0 - 0.841 0.823 0.878 - - 0 - 0.00%
2023-09-21 0 0.046 0.045 0.048 - - 0 0 - 0.841 0.823 0.878 - - 0 - 0.00%
2023-09-20 0 0.046 0.046 0.048 0.046 0.046 124,000 5,704 0.0460 0.841 0.841 0.878 0.841 0.841 6,781 0.8411 2.22%
2023-09-19 0 0.045 0.045 0.057 - - 0 0 - 0.823 0.823 1.042 - - 0 - 0.00%
2023-09-18 0 0.045 0.045 0.056 - - 0 0 - 0.823 0.823 1.024 - - 0 - 0.00%
2023-09-15 0 0.045 0.045 0.057 - - 0 0 - 0.823 0.823 1.042 - - 0 - 0.00%
2023-09-14 0 0.045 0.045 0.057 0.045 0.045 8,000 360 0.0450 0.823 0.823 1.042 0.823 0.823 438 0.8229 0.00%
2023-09-13 0 0.045 0.045 0.057 - - 0 0 - 0.823 0.823 1.042 - - 0 - 0.00%
2023-09-12 0 0.045 0.045 0.057 - - 0 0 - 0.823 0.823 1.042 - - 0 - 0.00%
2023-09-11 0 0.045 0.045 0.059 - - 0 0 - 0.823 0.823 1.079 - - 0 - 0.00%
2023-09-07 0 0.045 0.045 0.057 0.045 0.045 24,000 1,080 0.0450 0.823 0.823 1.042 0.823 0.823 1,313 0.8229 0.00%
2023-09-06 0 0.045 0.045 0.057 0.045 0.046 12,000 548 0.0457 0.823 0.823 1.042 0.823 0.841 656 0.8350 -10.00%
2023-09-05 0 0.050 0.045 0.060 - - 0 0 - 0.914 0.823 1.097 - - 0 - 0.00%
2023-09-04 0 0.050 0.045 0.059 - - 0 0 - 0.914 0.823 1.079 - - 0 - 0.00%
2023-08-31 0 0.050 0.045 0.060 - - 0 0 - 0.914 0.823 1.097 - - 0 - 0.00%
2023-08-30 0 0.050 0.045 0.060 - - 0 0 - 0.914 0.823 1.097 - - 0 - 0.00%
2023-08-29 0 0.050 0.045 0.050 - - 0 0 - 0.914 0.823 0.914 - - 0 - 0.00%
2023-08-28 0 0.050 0.045 0.060 - - 0 0 - 0.914 0.823 1.097 - - 0 - 0.00%
2023-08-25 0 0.050 0.046 0.056 0.050 0.050 12,000 600 0.0500 0.914 0.841 1.024 0.914 0.914 656 0.9143 11.11%
2023-08-24 0 0.045 0.045 0.050 0.044 0.047 71,710 3,244 0.0452 0.823 0.823 0.914 0.805 0.859 3,922 0.8272 -10.00%
2023-08-23 0 0.050 0.045 0.052 - - 0 0 - 0.914 0.823 0.951 - - 0 - 0.00%
2023-08-22 0 0.050 0.045 0.050 0.050 0.052 604,000 31,168 0.0516 0.914 0.823 0.914 0.914 0.951 33,031 0.9436 -1.96%
2023-08-21 0 0.051 0.051 0.052 0.051 0.051 40,000 2,040 0.0510 0.933 0.933 0.951 0.933 0.933 2,188 0.9326 -1.92%
2023-08-18 0 0.052 0.051 0.059 - - 0 0 - 0.951 0.933 1.079 - - 0 - 0.00%
2023-08-17 0 0.052 0.051 0.058 - - 0 0 - 0.951 0.933 1.061 - - 0 - 0.00%
2023-08-16 0 0.052 0.051 0.058 - - 0 0 - 0.951 0.933 1.061 - - 0 - 0.00%
2023-08-15 0 0.052 0.051 0.058 - - 0 0 - 0.951 0.933 1.061 - - 0 - 0.00%
2023-08-14 0 0.052 0.051 0.058 - - 0 0 - 0.951 0.933 1.061 - - 0 - 0.00%
2023-08-11 0 0.052 0.050 0.058 - - 0 0 - 0.951 0.914 1.061 - - 0 - 0.00%
2023-08-10 0 0.052 0.050 0.058 - - 0 0 - 0.951 0.914 1.061 - - 0 - 0.00%
2023-08-09 0 0.052 0.050 0.058 - - 0 0 - 0.951 0.914 1.061 - - 0 - 0.00%
2023-08-08 0 0.052 0.050 0.058 - - 0 0 - 0.951 0.914 1.061 - - 0 - 0.00%
2023-08-07 0 0.052 0.050 0.058 - - 0 0 - 0.951 0.914 1.061 - - 0 - 0.00%
2023-08-04 0 0.052 0.051 0.056 0.051 0.053 1,116,000 57,536 0.0516 0.951 0.933 1.024 0.933 0.969 61,031 0.9427 -14.75%
2023-08-03 0 0.061 0.052 0.064 - - 0 0 - 1.115 0.951 1.170 - - 0 - 0.00%
2023-08-02 0 0.061 0.052 0.064 - - 0 0 - 1.115 0.951 1.170 - - 0 - 0.00%
2023-08-01 0 0.061 0.052 0.064 - - 0 0 - 1.115 0.951 1.170 - - 0 - 0.00%
2023-07-31 0 0.061 0.052 0.064 - - 0 0 - 1.115 0.951 1.170 - - 0 - 0.00%
2023-07-28 0 0.061 0.052 0.061 - - 0 0 - 1.115 0.951 1.115 - - 0 - 0.00%
2023-07-27 0 0.061 0.056 0.062 0.061 0.061 80,000 4,880 0.0610 1.115 1.024 1.134 1.115 1.115 4,375 1.1154 10.91%
2023-07-26 0 0.055 0.055 0.062 - - 0 0 - 1.006 1.006 1.134 - - 0 - 0.00%
2023-07-25 0 0.055 0.055 0.062 0.055 0.055 12,000 660 0.0550 1.006 1.006 1.134 1.006 1.006 656 1.0057 0.00%
2023-07-24 0 0.055 0.055 0.059 0.055 0.055 32,000 1,760 0.0550 1.006 1.006 1.079 1.006 1.006 1,750 1.0057 3.77%
2023-07-21 0 0.053 0.052 0.053 0.053 0.053 436,000 23,108 0.0530 0.969 0.951 0.969 0.969 0.969 23,844 0.9691 1.92%
2023-07-20 0 0.052 0.052 0.059 - - 0 0 - 0.951 0.951 1.079 - - 0 - 0.00%
2023-07-19 0 0.052 0.052 0.064 0.051 0.051 40,000 2,040 0.0510 0.951 0.951 1.170 0.933 0.933 2,188 0.9326 -3.70%
2023-07-18 0 0.054 0.050 0.064 - - 0 0 - 0.987 0.914 1.170 - - 0 - 0.00%
2023-07-14 0 0.054 0.053 0.065 0.054 0.055 896,000 49,260 0.0550 0.987 0.969 1.189 0.987 1.006 49,000 1.0053 -1.82%
2023-07-13 0 0.055 0.055 0.064 0.054 0.055 160,000 8,648 0.0541 1.006 1.006 1.170 0.987 1.006 8,750 0.9883 5.77%
2023-07-12 0 0.052 0.050 0.062 - - 0 0 - 0.951 0.914 1.134 - - 0 - 0.00%
2023-07-11 0 0.052 0.050 0.063 - - 0 0 - 0.951 0.914 1.152 - - 0 - 0.00%
2023-07-10 0 0.052 0.050 0.063 - - 0 0 - 0.951 0.914 1.152 - - 0 - 0.00%
2023-07-07 0 0.052 0.050 0.063 - - 0 0 - 0.951 0.914 1.152 - - 0 - 0.00%
2023-07-06 0 0.052 0.050 0.063 - - 0 0 - 0.951 0.914 1.152 - - 0 - 0.00%
2023-07-05 0 0.052 0.050 0.052 - - 0 0 - 0.951 0.914 0.951 - - 0 - 0.00%
2023-07-04 0 0.052 0.052 0.063 - - 0 0 - 0.951 0.951 1.152 - - 0 - 0.00%
2023-07-03 0 0.052 0.052 0.063 - - 0 0 - 0.951 0.951 1.152 - - 0 - 0.00%
2023-06-30 0 0.052 0.052 0.063 - - 0 0 - 0.951 0.951 1.152 - - 0 - 0.00%
2023-06-29 0 0.052 0.052 0.063 - - 0 0 - 0.951 0.951 1.152 - - 0 - 0.00%
2023-06-28 0 0.052 0.050 0.063 - - 0 0 - 0.951 0.914 1.152 - - 0 - 0.00%
2023-06-27 0 0.052 0.052 0.063 0.052 0.052 548,000 28,496 0.0520 0.951 0.951 1.152 0.951 0.951 29,969 0.9509 -1.89%
2023-06-26 0 0.053 0.053 0.060 - - 0 0 - 0.969 0.969 1.097 - - 0 - 1.92%
2023-06-23 0 0.052 0.050 0.064 - - 0 0 - 0.951 0.914 1.170 - - 0 - 0.00%
2023-06-21 0 0.052 0.052 0.060 0.052 0.052 48,000 2,496 0.0520 0.951 0.951 1.097 0.951 0.951 2,625 0.9509 -5.45%
2023-06-20 0 0.055 0.050 0.060 - - 0 0 - 1.006 0.914 1.097 - - 0 - 0.00%
2023-06-19 0 0.055 0.050 0.060 - - 0 0 - 1.006 0.914 1.097 - - 0 - 0.00%
2023-06-16 0 0.055 0.053 0.055 0.051 0.055 1,164,000 60,388 0.0519 1.006 0.969 1.006 0.933 1.006 63,656 0.9487 3.77%
2023-06-15 0 0.053 0.052 0.060 - - 0 0 - 0.969 0.951 1.097 - - 0 - 0.00%
2023-06-14 0 0.053 0.052 0.060 - - 0 0 - 0.969 0.951 1.097 - - 0 - 0.00%
2023-06-13 0 0.053 0.053 0.060 - - 0 0 - 0.969 0.969 1.097 - - 0 - 0.00%
2023-06-12 0 0.053 0.053 0.060 0.052 0.052 20,000 1,040 0.0520 0.969 0.969 1.097 0.951 0.951 1,094 0.9509 0.00%
2023-06-09 0 0.053 0.052 0.060 - - 0 0 - 0.969 0.951 1.097 - - 0 - 0.00%
2023-06-08 0 0.053 0.053 0.062 - - 0 0 - 0.969 0.969 1.134 - - 0 - 0.00%
2023-06-07 0 0.053 0.053 0.063 0.052 0.055 116,000 6,184 0.0533 0.969 0.969 1.152 0.951 1.006 6,344 0.9748 -3.64%
2023-06-06 0 0.055 0.052 0.063 - - 0 0 - 1.006 0.951 1.152 - - 0 - 0.00%
2023-06-05 0 0.055 0.052 0.063 - - 0 0 - 1.006 0.951 1.152 - - 0 - 0.00%
2023-06-02 0 0.055 0.052 0.063 - - 0 0 - 1.006 0.951 1.152 - - 0 - 0.00%
2023-06-01 0 0.055 0.052 0.063 - - 0 0 - 1.006 0.951 1.152 - - 0 - 0.00%
2023-05-31 0 0.055 0.052 0.063 - - 0 0 - 1.006 0.951 1.152 - - 0 - 0.00%
2023-05-30 0 0.055 0.053 0.063 - - 0 0 - 1.006 0.969 1.152 - - 0 - 0.00%
2023-05-29 0 0.055 0.055 0.064 0.053 0.055 92,000 4,980 0.0541 1.006 1.006 1.170 0.969 1.006 5,031 0.9898 0.00%
2023-05-25 0 0.055 0.055 0.064 - - 0 0 - 1.006 1.006 1.170 - - 0 - 0.00%
2023-05-24 0 0.055 0.055 0.064 - - 0 0 - 1.006 1.006 1.170 - - 0 - 0.00%
2023-05-23 0 0.055 0.055 0.058 0.055 0.055 128,000 7,040 0.0550 1.006 1.006 1.061 1.006 1.006 7,000 1.0057 0.00%
2023-05-22 0 0.055 0.055 0.063 0.055 0.056 208,000 11,516 0.0554 1.006 1.006 1.152 1.006 1.024 11,375 1.0124 -1.79%
2023-05-19 0 0.056 0.056 0.065 - - 0 0 - 1.024 1.024 1.189 - - 0 - 0.00%
2023-05-18 0 0.056 0.056 0.065 - - 0 0 - 1.024 1.024 1.189 - - 0 - 0.00%
2023-05-17 0 0.056 0.056 0.065 - - 0 0 - 1.024 1.024 1.189 - - 0 - 0.00%
2023-05-16 0 0.056 0.056 0.065 - - 0 0 - 1.024 1.024 1.189 - - 0 - 0.00%
2023-05-15 0 0.056 0.056 0.066 0.056 0.057 104,000 5,924 0.0570 1.024 1.024 1.207 1.024 1.042 5,688 1.0416 -3.45%
2023-05-12 0 0.058 0.056 0.066 - - 0 0 - 1.061 1.024 1.207 - - 0 - 0.00%
2023-05-11 0 0.058 0.058 0.066 - - 0 0 - 1.061 1.061 1.207 - - 0 - 0.00%
2023-05-10 0 0.058 0.056 0.066 - - 0 0 - 1.061 1.024 1.207 - - 0 - 0.00%
2023-05-09 0 0.058 0.056 0.066 - - 0 0 - 1.061 1.024 1.207 - - 0 - 0.00%
2023-05-08 0 0.058 0.058 0.066 0.058 0.058 16,000 928 0.0580 1.061 1.061 1.207 1.061 1.061 875 1.0606 -9.38%
2023-05-05 0 0.064 0.056 0.066 - - 0 0 - 1.170 1.024 1.207 - - 0 - 0.00%
2023-05-04 0 0.064 0.058 0.064 0.057 0.066 232,000 14,252 0.0614 1.170 1.061 1.170 1.042 1.207 12,688 1.1233 10.34%
2023-05-03 0 0.058 0.058 0.064 - - 0 0 - 1.061 1.061 1.170 - - 0 - 0.00%
2023-05-02 0 0.058 0.057 0.064 - - 0 0 - 1.061 1.042 1.170 - - 0 - 0.00%
2023-04-28 0 0.058 0.058 0.064 0.058 0.058 4,000 232 0.0580 1.061 1.061 1.170 1.061 1.061 219 1.0606 0.00%
2023-04-27 0 0.058 0.058 0.062 0.055 0.063 1,048,000 61,944 0.0591 1.061 1.061 1.134 1.006 1.152 57,313 1.0808 -10.77%
2023-04-26 0 0.065 0.056 0.066 0.057 0.066 212,000 12,208 0.0576 1.189 1.024 1.207 1.042 1.207 11,594 1.0530 -1.52%
2023-04-25 0 0.066 0.060 0.067 - - 0 0 - 1.207 1.097 1.225 - - 0 - 0.00%
2023-04-24 0 0.066 0.058 0.067 - - 0 0 - 1.207 1.061 1.225 - - 0 - 0.00%
2023-04-21 0 0.066 0.061 0.067 - - 0 0 - 1.207 1.115 1.225 - - 0 - 0.00%
2023-04-20 0 0.066 0.058 0.066 - - 0 0 - 1.207 1.061 1.207 - - 0 - 0.00%
2023-04-19 0 0.066 0.058 0.066 - - 0 0 - 1.207 1.061 1.207 - - 0 - 0.00%
2023-04-18 0 0.066 0.058 0.066 - - 0 0 - 1.207 1.061 1.207 - - 0 - 0.00%
2023-04-17 0 0.066 0.058 0.066 - - 0 0 - 1.207 1.061 1.207 - - 0 - 0.00%
2023-04-14 0 0.066 0.058 0.066 - - 0 0 - 1.207 1.061 1.207 - - 0 - 0.00%
2023-04-13 0 0.066 0.060 0.066 0.059 0.066 292,000 17,560 0.0601 1.207 1.097 1.207 1.079 1.207 15,969 1.0996 1.54%
2023-04-12 0 0.065 0.058 0.065 - - 0 0 - 1.189 1.061 1.189 - - 0 - -2.99%
2023-04-11 0 0.067 0.058 0.067 0.057 0.067 348,000 20,928 0.0601 1.225 1.061 1.225 1.042 1.225 19,031 1.0997 0.00%
2023-04-06 0 0.067 0.062 0.064 0.061 0.067 120,000 7,496 0.0625 1.225 1.134 1.170 1.115 1.225 6,563 1.1422 -4.29%
2023-04-04 0 0.070 0.063 0.070 - - 0 0 - 1.280 1.152 1.280 - - 0 - -1.41%
2023-04-03 0 0.071 0.063 0.072 0.071 0.071 4,000 284 0.0710 1.298 1.152 1.317 1.298 1.298 219 1.2983 7.58%
2023-03-31 0 0.066 0.064 0.066 0.067 0.077 8,000 576 0.0720 1.207 1.170 1.207 1.225 1.408 438 1.3166 0.00%
2023-03-30 0 0.066 0.062 0.066 0.066 0.066 4,000 264 0.0660 1.207 1.134 1.207 1.207 1.207 219 1.2069 3.12%
2023-03-29 0 0.064 0.064 0.067 0.062 0.074 280,000 17,540 0.0626 1.170 1.170 1.225 1.134 1.353 15,313 1.1455 -7.25%
2023-03-28 0 0.069 0.062 0.070 0.064 0.074 448,000 29,756 0.0664 1.262 1.134 1.280 1.170 1.353 24,500 1.2145 1.47%
2023-03-27 0 0.068 0.063 0.068 0.064 0.069 32,000 2,176 0.0680 1.243 1.152 1.243 1.170 1.262 1,750 1.2434 -1.45%
2023-03-24 0 0.069 0.062 0.069 0.062 0.073 44,000 2,772 0.0630 1.262 1.134 1.262 1.134 1.335 2,406 1.1520 -1.43%
2023-03-23 0 0.070 0.066 0.070 0.068 0.084 80,000 5,520 0.0690 1.280 1.207 1.280 1.243 1.536 4,375 1.2617 1.45%
2023-03-22 0 0.069 0.060 0.069 0.060 0.074 212,000 13,204 0.0623 1.262 1.097 1.262 1.097 1.353 11,594 1.1389 1.47%
2023-03-21 0 0.068 0.062 0.069 0.058 0.088 5,004,000 354,316 0.0708 1.243 1.134 1.262 1.061 1.609 273,656 1.2947 17.24%
2023-03-20 0 0.058 0.055 0.062 - - 0 0 - 1.061 1.006 1.134 - - 0 - 0.00%
2023-03-17 0 0.058 0.056 0.062 - - 0 0 - 1.061 1.024 1.134 - - 0 - 0.00%
2023-03-16 0 0.058 0.058 0.062 0.058 0.058 16,000 928 0.0580 1.061 1.061 1.134 1.061 1.061 875 1.0606 0.00%
2023-03-15 0 0.058 0.055 0.058 - - 0 0 - 1.061 1.006 1.061 - - 0 - 0.00%
2023-03-14 0 0.058 0.055 0.058 0.052 0.058 180,000 10,048 0.0558 1.061 1.006 1.061 0.951 1.061 9,844 1.0207 1.75%
2023-03-13 0 0.057 0.054 0.057 0.057 0.057 188,000 10,716 0.0570 1.042 0.987 1.042 1.042 1.042 10,281 1.0423 -1.72%
2023-03-10 0 0.058 0.056 0.062 - - 0 0 - 1.061 1.024 1.134 - - 0 - 0.00%
2023-03-09 0 0.058 0.058 0.062 0.055 0.055 84,000 4,620 0.0550 1.061 1.061 1.134 1.006 1.006 4,594 1.0057 0.00%
2023-03-08 0 0.058 0.056 0.063 - - 0 0 - 1.061 1.024 1.152 - - 0 - 0.00%
2023-03-07 0 0.058 0.058 0.063 0.056 0.057 100,000 5,612 0.0561 1.061 1.061 1.152 1.024 1.042 5,469 1.0262 -3.33%
2023-03-06 0 0.060 0.058 0.063 - - 0 0 - 1.097 1.061 1.152 - - 0 - 0.00%
2023-03-03 0 0.060 0.056 0.062 0.055 0.060 112,000 6,240 0.0557 1.097 1.024 1.134 1.006 1.097 6,125 1.0188 3.45%
2023-03-02 0 0.058 0.057 0.063 - - 0 0 - 1.061 1.042 1.152 - - 0 - 0.00%
2023-03-01 0 0.058 0.058 0.062 0.058 0.058 40,000 2,320 0.0580 1.061 1.061 1.134 1.061 1.061 2,188 1.0606 0.00%
2023-02-28 0 0.058 0.058 0.062 0.058 0.061 372,000 22,440 0.0603 1.061 1.061 1.134 1.061 1.115 20,344 1.1030 -9.38%
2023-02-27 0 0.064 0.061 0.064 - - 0 0 - 1.170 1.115 1.170 - - 0 - -1.54%
2023-02-24 0 0.065 0.062 0.067 0.065 0.067 404,000 26,668 0.0660 1.189 1.134 1.225 1.189 1.225 22,094 1.2070 -4.41%
2023-02-23 0 0.068 0.065 0.068 0.060 0.070 2,116,000 129,444 0.0612 1.243 1.189 1.243 1.097 1.280 115,719 1.1186 17.24%
2023-02-22 0 0.058 0.058 0.060 - - 0 0 - 1.061 1.061 1.097 - - 0 - 0.00%
2023-02-21 0 0.058 0.058 0.060 - - 0 0 - 1.061 1.061 1.097 - - 0 - 0.00%
2023-02-20 0 0.058 0.058 0.060 0.058 0.059 40,000 2,332 0.0583 1.061 1.061 1.097 1.061 1.079 2,188 1.0661 -3.33%
2023-02-17 0 0.060 0.058 0.060 0.060 0.060 112,000 6,720 0.0600 1.097 1.061 1.097 1.097 1.097 6,125 1.0971 -1.64%
2023-02-16 0 0.061 0.058 0.065 - - 0 0 - 1.115 1.061 1.189 - - 0 - 0.00%
2023-02-15 0 0.061 0.061 0.065 0.061 0.061 224,000 13,664 0.0610 1.115 1.115 1.189 1.115 1.115 12,250 1.1154 -1.61%
2023-02-14 0 0.062 0.059 0.065 - - 0 0 - 1.134 1.079 1.189 - - 0 - 0.00%
2023-02-13 0 0.062 0.059 0.065 - - 0 0 - 1.134 1.079 1.189 - - 0 - 0.00%
2023-02-10 0 0.062 0.059 0.065 - - 0 0 - 1.134 1.079 1.189 - - 0 - 0.00%
2023-02-09 0 0.062 0.062 0.067 0.059 0.060 24,000 1,420 0.0592 1.134 1.134 1.225 1.079 1.097 1,313 1.0819 -6.06%
2023-02-08 0 0.066 0.060 0.066 - - 0 0 - 1.207 1.097 1.207 - - 0 - 0.00%
2023-02-07 0 0.066 0.063 0.067 0.062 0.066 776,000 49,160 0.0634 1.207 1.152 1.225 1.134 1.207 42,438 1.1584 6.45%
2023-02-06 0 0.062 0.059 0.062 0.058 0.062 1,892,000 114,664 0.0606 1.134 1.079 1.134 1.061 1.134 103,469 1.1082 -11.43%
2023-02-03 0 0.070 0.064 0.070 0.069 0.070 128,000 8,952 0.0699 1.280 1.170 1.280 1.262 1.280 7,000 1.2789 12.90%
2023-02-02 0 0.062 0.062 0.067 0.062 0.066 1,008,000 66,308 0.0658 1.134 1.134 1.225 1.134 1.207 55,125 1.2029 -6.06%
2023-02-01 0 0.066 0.066 0.070 - - 0 0 - 1.207 1.207 1.280 - - 0 - 6.45%
2023-01-31 0 0.062 0.062 0.068 0.062 0.062 1,400,000 86,800 0.0620 1.134 1.134 1.243 1.134 1.134 76,563 1.1337 0.00%
2023-01-30 0 0.062 0.062 0.070 0.062 0.063 188,000 11,776 0.0626 1.134 1.134 1.280 1.134 1.152 10,281 1.1454 -7.46%
2023-01-27 0 0.067 0.062 0.068 - - 0 0 - 1.225 1.134 1.243 - - 0 - 0.00%
2023-01-26 0 0.067 0.062 0.068 - - 0 0 - 1.225 1.134 1.243 - - 0 - 0.00%
2023-01-20 0 0.067 0.064 0.070 - - 0 0 - 1.225 1.170 1.280 - - 0 - 0.00%
2023-01-19 0 0.067 0.067 0.070 0.066 0.067 228,000 15,072 0.0661 1.225 1.225 1.280 1.207 1.225 12,469 1.2088 0.00%
2023-01-18 0 0.067 0.066 0.070 - - 0 0 - 1.225 1.207 1.280 - - 0 - 0.00%
2023-01-17 0 0.067 0.066 0.070 - - 0 0 - 1.225 1.207 1.280 - - 0 - 0.00%
2023-01-16 0 0.067 0.066 0.077 - - 0 0 - 1.225 1.207 1.408 - - 0 - 0.00%
2023-01-13 0 0.067 0.066 0.070 - - 0 0 - 1.225 1.207 1.280 - - 0 - 0.00%
2023-01-12 0 0.067 0.066 0.070 - - 0 0 - 1.225 1.207 1.280 - - 0 - 0.00%
2023-01-11 0 0.067 0.067 0.078 0.067 0.067 80,000 5,360 0.0670 1.225 1.225 1.426 1.225 1.225 4,375 1.2251 0.00%
2023-01-10 0 0.067 0.066 0.070 - - 0 0 - 1.225 1.207 1.280 - - 0 - 0.00%
2023-01-09 0 0.067 0.066 0.070 - - 0 0 - 1.225 1.207 1.280 - - 0 - 0.00%
2023-01-06 0 0.067 0.065 0.070 - - 0 0 - 1.225 1.189 1.280 - - 0 - 0.00%
2023-01-05 0 0.067 0.067 0.070 0.067 0.067 8,000 536 0.0670 1.225 1.225 1.280 1.225 1.225 438 1.2251 3.08%
2023-01-04 0 0.065 0.062 0.070 - - 0 0 - 1.189 1.134 1.280 - - 0 - 0.00%
2023-01-03 0 0.065 0.060 0.070 - - 0 0 - 1.189 1.097 1.280 - - 0 - 0.00%
2022-12-30 0 0.065 0.062 0.070 - - 0 0 - 1.189 1.134 1.280 - - 0 - 0.00%
2022-12-29 0 0.065 0.060 0.070 - - 0 0 - 1.189 1.097 1.280 - - 0 - 0.00%
2022-12-28 0 0.065 0.060 0.070 - - 0 0 - 1.189 1.097 1.280 - - 0 - 0.00%
2022-12-23 0 0.065 0.065 0.070 0.063 0.065 104,000 6,752 0.0649 1.189 1.189 1.280 1.152 1.189 5,688 1.1872 0.00%
2022-12-22 0 0.065 0.065 0.070 0.064 0.064 124,000 7,940 0.0640 1.189 1.189 1.280 1.170 1.170 6,781 1.1709 1.56%
2022-12-21 0 0.064 0.064 0.070 0.064 0.067 20,000 1,292 0.0646 1.170 1.170 1.280 1.170 1.225 1,094 1.1813 -7.25%
2022-12-20 0 0.069 0.069 0.070 - - 0 0 - 1.262 1.262 1.280 - - 0 - 0.00%
2022-12-19 0 0.069 0.068 0.070 0.069 0.069 876,000 60,444 0.0690 1.262 1.243 1.280 1.262 1.262 47,906 1.2617 0.00%
2022-12-16 0 0.069 0.068 0.070 - - 0 0 - 1.262 1.243 1.280 - - 0 - 0.00%
2022-12-15 0 0.069 0.068 0.069 - - 0 0 - 1.262 1.243 1.262 - - 0 - 0.00%
2022-12-14 0 0.069 0.067 0.070 - - 0 0 - 1.262 1.225 1.280 - - 0 - 0.00%
2022-12-13 0 0.069 0.067 0.070 - - 0 0 - 1.262 1.225 1.280 - - 0 - 0.00%
2022-12-12 0 0.069 0.069 0.070 0.069 0.069 100,000 6,900 0.0690 1.262 1.262 1.280 1.262 1.262 5,469 1.2617 0.00%
2022-12-09 0 0.069 0.069 0.075 0.069 0.070 1,684,000 117,472 0.0698 1.262 1.262 1.371 1.262 1.280 92,094 1.2756 2.99%
2022-12-08 0 0.067 0.067 0.083 - - 0 0 - 1.225 1.225 1.518 - - 0 - 0.00%
2022-12-07 0 0.067 0.067 0.083 - - 0 0 - 1.225 1.225 1.518 - - 0 - 0.00%
2022-12-06 0 0.067 0.067 0.078 0.067 0.067 4,000 268 0.0670 1.225 1.225 1.426 1.225 1.225 219 1.2251 0.00%
2022-12-05 0 0.067 0.067 0.076 0.067 0.067 100,000 6,700 0.0670 1.225 1.225 1.390 1.225 1.225 5,469 1.2251 1.52%
2022-12-02 0 0.066 0.066 0.070 0.066 0.069 124,000 8,484 0.0684 1.207 1.207 1.280 1.207 1.262 6,781 1.2511 -1.49%
2022-12-01 0 0.067 0.066 0.069 - - 0 0 - 1.225 1.207 1.262 - - 0 - 0.00%
2022-11-30 0 0.067 0.067 0.070 0.067 0.070 1,300,000 90,988 0.0700 1.225 1.225 1.280 1.225 1.280 71,094 1.2798 0.00%
2022-11-29 0 0.067 0.067 0.069 0.067 0.067 144,000 9,648 0.0670 1.225 1.225 1.262 1.225 1.225 7,875 1.2251 -1.47%
2022-11-28 0 0.068 0.067 0.068 0.068 0.068 60,000 4,080 0.0680 1.243 1.225 1.243 1.243 1.243 3,281 1.2434 -1.45%
2022-11-25 0 0.069 0.067 0.069 - - 0 0 - 1.262 1.225 1.262 - - 0 - 0.00%
2022-11-24 0 0.069 0.067 0.069 - - 0 0 - 1.262 1.225 1.262 - - 0 - -1.43%
2022-11-23 0 0.070 0.067 0.070 0.067 0.070 244,000 16,540 0.0678 1.280 1.225 1.280 1.225 1.280 13,344 1.2395 4.48%
2022-11-22 0 0.067 0.067 0.070 0.067 0.070 164,000 11,408 0.0696 1.225 1.225 1.280 1.225 1.280 8,969 1.2720 -1.47%
2022-11-21 0 0.068 0.066 0.069 - - 0 0 - 1.243 1.207 1.262 - - 0 - 0.00%
2022-11-18 0 0.068 0.066 0.068 - - 0 0 - 1.243 1.207 1.243 - - 0 - 0.00%
2022-11-17 0 0.068 0.066 0.069 - - 0 0 - 1.243 1.207 1.262 - - 0 - 0.00%
2022-11-16 0 0.068 0.068 0.069 0.068 0.068 24,000 1,632 0.0680 1.243 1.243 1.262 1.243 1.243 1,313 1.2434 0.00%
2022-11-15 0 0.068 0.066 0.069 - - 0 0 - 1.243 1.207 1.262 - - 0 - 0.00%
2022-11-14 0 0.068 0.066 0.068 - - 0 0 - 1.243 1.207 1.243 - - 0 - 0.00%
2022-11-11 0 0.068 0.066 0.069 0.068 0.069 80,000 5,480 0.0685 1.243 1.207 1.262 1.243 1.262 4,375 1.2526 0.00%
2022-11-10 0 0.068 0.066 0.069 - - 0 0 - 1.243 1.207 1.262 - - 0 - 0.00%
2022-11-09 0 0.068 0.066 0.069 - - 0 0 - 1.243 1.207 1.262 - - 0 - 0.00%
2022-11-08 0 0.068 0.066 0.069 0.068 0.068 4,000 272 0.0680 1.243 1.207 1.262 1.243 1.243 219 1.2434 -4.23%
2022-11-07 0 0.071 0.071 0.072 0.065 0.071 1,408,000 98,660 0.0701 1.298 1.298 1.317 1.189 1.298 77,000 1.2813 12.70%
2022-11-04 0 0.063 0.063 0.068 0.063 0.066 136,000 8,692 0.0639 1.152 1.152 1.243 1.152 1.207 7,438 1.1687 -8.70%
2022-11-03 0 0.069 0.063 0.069 - - 0 0 - 1.262 1.152 1.262 - - 0 - -1.43%
2022-11-02 0 0.070 0.063 0.078 - - 0 0 - 1.280 1.152 1.426 - - 0 - 0.00%
2022-11-01 0 0.070 0.063 0.078 - - 0 0 - 1.280 1.152 1.426 - - 0 - 0.00%
2022-10-31 0 0.070 0.067 0.078 - - 0 0 - 1.280 1.225 1.426 - - 0 - 0.00%
2022-10-28 0 0.070 0.067 0.076 - - 0 0 - 1.280 1.225 1.390 - - 0 - 0.00%
2022-10-27 0 0.070 0.070 0.075 - - 0 0 - 1.280 1.280 1.371 - - 0 - 0.00%
2022-10-26 0 0.070 0.070 0.075 - - 0 0 - 1.280 1.280 1.371 - - 0 - 0.00%
2022-10-25 0 0.070 0.067 0.070 0.068 0.070 900,000 62,660 0.0696 1.280 1.225 1.280 1.243 1.280 49,219 1.2731 1.45%
2022-10-24 0 0.069 0.069 0.074 0.069 0.069 20,000 1,380 0.0690 1.262 1.262 1.353 1.262 1.262 1,094 1.2617 -6.76%
2022-10-21 0 0.074 0.071 0.076 - - 0 0 - 1.353 1.298 1.390 - - 0 - 0.00%
2022-10-20 0 0.074 0.071 0.076 - - 0 0 - 1.353 1.298 1.390 - - 0 - 0.00%
2022-10-19 0 0.074 0.071 0.076 - - 0 0 - 1.353 1.298 1.390 - - 0 - 0.00%
2022-10-18 0 0.074 0.071 0.074 - - 0 0 - 1.353 1.298 1.353 - - 0 - 0.00%
2022-10-17 0 0.074 0.071 0.076 - - 0 0 - 1.353 1.298 1.390 - - 0 - 0.00%
2022-10-14 0 0.074 0.071 0.076 - - 0 0 - 1.353 1.298 1.390 - - 0 - 0.00%
2022-10-13 0 0.074 0.071 0.074 0.074 0.074 40,000 2,960 0.0740 1.353 1.298 1.353 1.353 1.353 2,188 1.3531 -2.63%
2022-10-12 0 0.076 0.074 0.076 - - 0 0 - 1.390 1.353 1.390 - - 0 - 0.00%
2022-10-11 0 0.076 0.074 0.076 - - 0 0 - 1.390 1.353 1.390 - - 0 - 0.00%
2022-10-10 0 0.076 0.074 0.076 0.074 0.076 200,000 15,168 0.0758 1.390 1.353 1.390 1.353 1.390 10,938 1.3868 0.00%
2022-10-07 0 0.076 0.074 0.076 0.076 0.076 4,000 304 0.0760 1.390 1.353 1.390 1.390 1.390 219 1.3897 1.33%
2022-10-06 0 0.075 0.074 0.075 - - 0 0 - 1.371 1.353 1.371 - - 0 - 0.00%
2022-10-05 0 0.075 0.074 0.076 0.074 0.075 224,000 16,584 0.0740 1.371 1.353 1.390 1.353 1.371 12,250 1.3538 1.35%
2022-10-03 0 0.074 0.074 0.076 0.074 0.074 40,000 2,960 0.0740 1.353 1.353 1.390 1.353 1.353 2,188 1.3531 -2.63%
2022-09-30 0 0.076 0.074 0.076 - - 0 0 - 1.390 1.353 1.390 - - 0 - 0.00%
2022-09-29 0 0.076 0.075 0.083 0.075 0.076 1,492,000 111,956 0.0750 1.390 1.371 1.518 1.371 1.390 81,594 1.3721 1.33%
2022-09-28 0 0.075 0.075 0.077 0.075 0.077 516,000 38,988 0.0756 1.371 1.371 1.408 1.371 1.408 28,219 1.3816 -2.60%
2022-09-27 0 0.077 0.077 0.082 - - 0 0 - 1.408 1.408 1.499 - - 0 - 0.00%
2022-09-26 0 0.077 0.077 0.082 0.077 0.077 16,000 1,232 0.0770 1.408 1.408 1.499 1.408 1.408 875 1.4080 0.00%
2022-09-23 0 0.077 0.077 0.082 0.077 0.077 12,000 924 0.0770 1.408 1.408 1.499 1.408 1.408 656 1.4080 0.00%
2022-09-22 0 0.077 0.077 0.082 - - 0 0 - 1.408 1.408 1.499 - - 0 - 0.00%
2022-09-21 0 0.077 0.077 0.082 - - 0 0 - 1.408 1.408 1.499 - - 0 - 0.00%
2022-09-20 0 0.077 0.077 0.082 0.077 0.077 100,000 7,700 0.0770 1.408 1.408 1.499 1.408 1.408 5,469 1.4080 0.00%
2022-09-19 0 0.077 0.077 0.085 0.077 0.077 64,000 4,928 0.0770 1.408 1.408 1.554 1.408 1.408 3,500 1.4080 -6.10%
2022-09-16 0 0.082 0.080 0.085 - - 0 0 - 1.499 1.463 1.554 - - 0 - 0.00%
2022-09-15 0 0.082 0.082 0.084 0.082 0.086 1,012,000 85,864 0.0848 1.499 1.499 1.536 1.499 1.573 55,344 1.5515 -1.20%
2022-09-14 0 0.083 0.075 0.083 - - 0 0 - 1.518 1.371 1.518 - - 0 - 0.00%
2022-09-13 0 0.083 0.074 0.083 0.073 0.083 1,632,000 128,236 0.0786 1.518 1.353 1.518 1.335 1.518 89,250 1.4368 12.16%
2022-09-09 0 0.074 0.074 0.079 0.074 0.082 12,000 952 0.0793 1.353 1.353 1.445 1.353 1.499 656 1.4507 -1.33%
2022-09-08 0 0.075 0.074 0.080 - - 0 0 - 1.371 1.353 1.463 - - 0 - 0.00%
2022-09-07 0 0.075 0.074 0.085 - - 0 0 - 1.371 1.353 1.554 - - 0 - 0.00%
2022-09-06 0 0.075 0.075 0.085 0.075 0.076 400,000 30,200 0.0755 1.371 1.371 1.554 1.371 1.390 21,875 1.3806 -2.60%
2022-09-05 0 0.077 0.076 0.077 - - 0 0 - 1.408 1.390 1.408 - - 0 - 0.00%
2022-09-02 0 0.077 0.076 0.086 0.077 0.077 684,000 52,668 0.0770 1.408 1.390 1.573 1.408 1.408 37,406 1.4080 0.00%
2022-09-01 0 0.077 0.077 0.086 - - 0 0 - 1.408 1.408 1.573 - - 0 - 0.00%
2022-08-31 0 0.077 0.076 0.077 0.077 0.077 360,000 27,720 0.0770 1.408 1.390 1.408 1.408 1.408 19,688 1.4080 -3.75%
2022-08-30 0 0.080 0.077 0.080 - - 0 0 - 1.463 1.408 1.463 - - 0 - 0.00%
2022-08-29 0 0.080 0.077 0.080 - - 0 0 - 1.463 1.408 1.463 - - 0 - 0.00%
2022-08-26 0 0.080 0.077 0.086 0.080 0.080 68,000 5,440 0.0800 1.463 1.408 1.573 1.463 1.463 3,719 1.4629 0.00%
2022-08-25 0 0.080 0.078 0.080 - - 0 0 - 1.463 1.426 1.463 - - 0 - 0.00%
2022-08-24 0 0.080 0.080 0.086 0.080 0.086 104,000 8,344 0.0802 1.463 1.463 1.573 1.463 1.573 5,688 1.4671 0.00%
2022-08-23 0 0.080 0.080 0.086 0.080 0.086 1,568,000 134,800 0.0860 1.463 1.463 1.573 1.463 1.573 85,750 1.5720 -4.76%
2022-08-22 0 0.084 0.080 0.084 0.083 0.084 152,000 12,684 0.0834 1.536 1.463 1.536 1.518 1.536 8,313 1.5259 0.00%
2022-08-19 0 0.084 0.080 0.086 0.084 0.084 120,000 10,080 0.0840 1.536 1.463 1.573 1.536 1.536 6,563 1.5360 -2.33%
2022-08-18 0 0.086 0.086 0.087 0.085 0.086 268,000 22,800 0.0851 1.573 1.573 1.591 1.554 1.573 14,656 1.5557 4.88%
2022-08-17 0 0.082 0.086 0.090 0.082 0.082 24,000 1,968 0.0820 1.499 1.573 1.646 1.499 1.499 1,313 1.4994 5.13%
2022-08-16 0 0.078 0.076 0.080 - - 0 0 - 1.426 1.390 1.463 - - 0 - 0.00%
2022-08-15 0 0.078 0.077 0.088 0.076 0.078 168,000 13,064 0.0778 1.426 1.408 1.609 1.390 1.426 9,188 1.4219 2.63%
2022-08-12 0 0.076 0.076 0.095 - - 0 0 - 1.390 1.390 1.737 - - 0 - 0.00%
2022-08-11 0 0.076 0.076 0.097 0.072 0.076 248,000 17,968 0.0725 1.390 1.390 1.774 1.317 1.390 13,563 1.3248 2.70%
2022-08-10 0 0.074 0.074 0.079 0.073 0.073 4,000 292 0.0730 1.353 1.353 1.445 1.335 1.335 219 1.3349 -6.33%
2022-08-09 0 0.079 0.079 0.091 0.079 0.079 20,000 1,580 0.0790 1.445 1.445 1.664 1.445 1.445 1,094 1.4446 0.00%
2022-08-08 0 0.079 0.071 0.098 - - 0 0 - 1.445 1.298 1.792 - - 0 - 0.00%
2022-08-05 0 0.079 0.074 0.098 - - 0 0 - 1.445 1.353 1.792 - - 0 - 0.00%
2022-08-04 0 0.079 0.079 0.099 0.076 0.076 8,000 608 0.0760 1.445 1.445 1.810 1.390 1.390 438 1.3897 -9.20%
2022-08-03 0 0.087 0.075 0.087 - - 0 0 - 1.591 1.371 1.591 - - 0 - 0.00%
2022-08-02 0 0.087 0.081 0.087 0.088 0.088 212,000 18,656 0.0880 1.591 1.481 1.591 1.609 1.609 11,594 1.6091 -3.33%
2022-08-01 0 0.090 0.081 0.090 0.079 0.096 2,036,000 180,608 0.0887 1.646 1.481 1.646 1.445 1.755 111,344 1.6221 28.57%
2022-07-29 0 0.070 0.065 0.088 - - 0 0 - 1.280 1.189 1.609 - - 0 - 0.00%
2022-07-28 0 0.070 0.070 0.087 0.067 0.070 140,000 9,500 0.0679 1.280 1.280 1.591 1.225 1.280 7,656 1.2408 0.00%
2022-07-27 0 0.070 0.067 0.080 - - 0 0 - 1.280 1.225 1.463 - - 0 - 0.00%
2022-07-26 0 0.070 0.063 0.070 - - 0 0 - 1.280 1.152 1.280 - - 0 - 0.00%
2022-07-25 0 0.070 0.061 0.070 0.070 0.070 100,000 7,000 0.0700 1.280 1.115 1.280 1.280 1.280 5,469 1.2800 0.00%
2022-07-22 0 0.070 0.061 0.080 - - 0 0 - 1.280 1.115 1.463 - - 0 - 0.00%
2022-07-21 0 0.070 0.065 0.070 0.070 0.070 68,000 4,760 0.0700 1.280 1.189 1.280 1.280 1.280 3,719 1.2800 0.00%
2022-07-20 0 0.070 0.069 0.070 0.066 0.070 112,000 7,596 0.0678 1.280 1.262 1.280 1.207 1.280 6,125 1.2402 0.00%
2022-07-19 0 0.070 0.068 0.079 0.066 0.070 40,000 2,736 0.0684 1.280 1.243 1.445 1.207 1.280 2,188 1.2507 0.00%
2022-07-18 0 0.070 0.065 0.080 0.070 0.070 20,000 1,400 0.0700 1.280 1.189 1.463 1.280 1.280 1,094 1.2800 0.00%
2022-07-15 0 0.070 0.070 0.089 0.070 0.070 60,000 4,208 0.0701 1.280 1.280 1.627 1.280 1.280 3,281 1.2824 -1.41%
2022-07-14 0 0.071 0.071 0.080 - - 0 0 - 1.298 1.298 1.463 - - 0 - 0.00%
2022-07-13 0 0.071 0.071 0.075 0.071 0.072 272,000 19,344 0.0711 1.298 1.298 1.371 1.298 1.317 14,875 1.3004 -2.74%
2022-07-12 0 0.073 0.073 0.081 0.071 0.089 952,000 77,148 0.0810 1.335 1.335 1.481 1.298 1.627 52,063 1.4818 -14.12%
2022-07-11 0 0.085 0.075 0.089 - - 0 0 - 1.554 1.371 1.627 - - 0 - 0.00%
2022-07-08 0 0.085 0.071 0.085 - - 0 0 - 1.554 1.298 1.554 - - 0 - 0.00%
2022-07-07 0 0.085 0.075 0.085 - - 0 0 - 1.554 1.371 1.554 - - 0 - 0.00%
2022-07-06 0 0.085 0.075 0.085 0.085 0.085 320,000 27,200 0.0850 1.554 1.371 1.554 1.554 1.554 17,500 1.5543 0.00%
2022-07-05 0 0.085 0.075 0.085 - - 0 0 - 1.554 1.371 1.554 - - 0 - 0.00%
2022-07-04 0 0.085 0.077 0.085 0.085 0.087 336,000 29,216 0.0870 1.554 1.408 1.554 1.554 1.591 18,375 1.5900 0.00%
2022-06-30 0 0.085 0.075 0.085 0.085 0.089 152,000 13,396 0.0881 1.554 1.371 1.554 1.554 1.627 8,313 1.6115 18.06%
2022-06-29 0 0.072 0.072 0.074 0.069 0.072 196,000 13,916 0.0710 1.317 1.317 1.353 1.262 1.317 10,719 1.2983 0.00%
2022-06-28 0 0.072 0.070 0.074 0.069 0.074 2,244,000 159,624 0.0711 1.317 1.280 1.353 1.262 1.353 122,719 1.3007 -2.70%
2022-06-27 0 0.074 0.074 0.082 0.073 0.073 24,000 1,752 0.0730 1.353 1.353 1.499 1.335 1.335 1,313 1.3349 -5.13%
2022-06-24 0 0.078 0.078 0.085 0.074 0.090 4,880,000 381,992 0.0783 1.426 1.426 1.554 1.353 1.646 266,875 1.4314 -13.33%
2022-06-23 0 0.090 0.090 0.095 0.079 0.196 19,632,000 2,324,536 0.1184 1.646 1.646 1.737 1.445 3.584 1,073,625 2.1651 30.43%
2022-06-22 0 0.069 0.069 0.070 0.069 0.070 40,000 2,768 0.0692 1.262 1.262 1.280 1.262 1.280 2,188 1.2654 -1.43%
2022-06-21 0 0.070 0.069 0.078 - - 0 0 - 1.280 1.262 1.426 - - 0 - 0.00%
2022-06-20 0 0.070 0.069 0.078 - - 0 0 - 1.280 1.262 1.426 - - 0 - 0.00%
2022-06-17 0 0.070 0.069 0.081 - - 0 0 - 1.280 1.262 1.481 - - 0 - 0.00%
2022-06-16 0 0.070 0.069 0.077 0.069 0.070 340,000 23,520 0.0692 1.280 1.262 1.408 1.262 1.280 18,594 1.2649 -5.41%
2022-06-15 0 0.074 0.070 0.077 0.071 0.074 28,000 2,012 0.0719 1.353 1.280 1.408 1.298 1.353 1,531 1.3140 5.71%
2022-06-14 0 0.070 0.070 0.075 0.070 0.071 40,000 2,808 0.0702 1.280 1.280 1.371 1.280 1.298 2,188 1.2837 -10.26%
2022-06-13 0 0.078 0.071 0.080 - - 0 0 - 1.426 1.298 1.463 - - 0 - 0.00%
2022-06-10 0 0.078 0.073 0.078 - - 0 0 - 1.426 1.335 1.426 - - 0 - -2.50%
2022-06-09 0 0.080 0.070 0.080 0.081 0.081 60,000 4,860 0.0810 1.463 1.280 1.463 1.481 1.481 3,281 1.4811 0.00%
2022-06-08 0 0.080 0.070 0.080 - - 0 0 - 1.463 1.280 1.463 - - 0 - 0.00%
2022-06-07 0 0.080 0.069 0.081 - - 0 0 - 1.463 1.262 1.481 - - 0 - 0.00%
2022-06-06 0 0.080 0.069 0.081 - - 0 0 - 1.463 1.262 1.481 - - 0 - 0.00%
2022-06-02 0 0.080 0.069 0.081 - - 0 0 - 1.463 1.262 1.481 - - 0 - 0.00%
2022-06-01 0 0.080 0.073 0.081 - - 0 0 - 1.463 1.335 1.481 - - 0 - 0.00%
2022-05-31 0 0.080 0.069 0.080 - - 0 0 - 1.463 1.262 1.463 - - 0 - 0.00%
2022-05-30 0 0.080 0.075 0.080 - - 0 0 - 1.463 1.371 1.463 - - 0 - -1.23%
2022-05-27 0 0.081 0.072 0.081 0.072 0.081 20,000 1,548 0.0774 1.481 1.317 1.481 1.317 1.481 1,094 1.4153 1.25%
2022-05-26 0 0.080 0.076 0.081 0.080 0.080 4,000 320 0.0800 1.463 1.390 1.481 1.463 1.463 219 1.4629 -1.23%
2022-05-25 0 0.081 0.072 0.081 0.070 0.083 1,012,000 71,928 0.0711 1.481 1.317 1.481 1.280 1.518 55,344 1.2997 17.39%
2022-05-24 0 0.069 0.069 0.074 0.069 0.072 92,000 6,512 0.0708 1.262 1.262 1.353 1.262 1.317 5,031 1.2943 -4.17%
2022-05-23 0 0.072 0.072 0.077 - - 0 0 - 1.317 1.317 1.408 - - 0 - 0.00%
2022-05-20 0 0.072 0.071 0.077 - - 0 0 - 1.317 1.298 1.408 - - 0 - 0.00%
2022-05-19 0 0.072 0.071 0.075 0.070 0.075 1,944,000 138,080 0.0710 1.317 1.298 1.371 1.280 1.371 106,313 1.2988 -4.00%
2022-05-18 0 0.075 0.075 0.085 - - 0 0 - 1.371 1.371 1.554 - - 0 - 0.00%
2022-05-17 0 0.075 0.075 0.085 - - 0 0 - 1.371 1.371 1.554 - - 0 - 0.00%
2022-05-16 0 0.075 0.075 0.085 0.075 0.075 300,000 22,500 0.0750 1.371 1.371 1.554 1.371 1.371 16,406 1.3714 -6.25%
2022-05-13 0 0.080 0.075 0.085 - - 0 0 - 1.463 1.371 1.554 - - 0 - 0.00%
2022-05-12 0 0.080 0.075 0.085 - - 0 0 - 1.463 1.371 1.554 - - 0 - 0.00%
2022-05-11 0 0.080 0.075 0.085 - - 0 0 - 1.463 1.371 1.554 - - 0 - 0.00%
2022-05-10 0 0.080 0.075 0.085 0.080 0.080 644,000 51,520 0.0800 1.463 1.371 1.554 1.463 1.463 35,219 1.4629 0.00%
2022-05-06 0 0.080 0.080 0.085 - - 0 0 - 1.463 1.463 1.554 - - 0 - 0.00%
2022-05-05 0 0.080 0.080 0.085 - - 0 0 - 1.463 1.463 1.554 - - 0 - 0.00%
2022-05-04 0 0.080 0.080 0.082 - - 0 0 - 1.463 1.463 1.499 - - 0 - 0.00%
2022-05-03 0 0.080 0.080 0.085 - - 0 0 - 1.463 1.463 1.554 - - 0 - 0.00%
2022-04-29 0 0.080 0.080 0.085 - - 0 0 - 1.463 1.463 1.554 - - 0 - 0.00%
2022-04-28 0 0.080 0.080 0.085 - - 0 0 - 1.463 1.463 1.554 - - 0 - 0.00%
2022-04-27 0 0.080 0.080 0.085 - - 0 0 - 1.463 1.463 1.554 - - 0 - 0.00%
2022-04-26 0 0.080 0.080 0.083 0.080 0.080 12,000 960 0.0800 1.463 1.463 1.518 1.463 1.463 656 1.4629 -1.23%
2022-04-25 0 0.081 0.080 0.083 - - 0 0 - 1.481 1.463 1.518 - - 0 - 0.00%
2022-04-22 0 0.081 0.080 0.083 0.081 0.081 124,000 10,044 0.0810 1.481 1.463 1.518 1.481 1.481 6,781 1.4811 1.25%
2022-04-21 0 0.080 0.080 0.083 - - 0 0 - 1.463 1.463 1.518 - - 0 - 0.00%
2022-04-20 0 0.080 0.080 0.083 0.080 0.080 40,000 3,200 0.0800 1.463 1.463 1.518 1.463 1.463 2,188 1.4629 0.00%
2022-04-19 0 0.080 0.080 0.082 - - 0 0 - 1.463 1.463 1.499 - - 0 - 0.00%
2022-04-14 0 0.080 0.080 0.083 0.080 0.080 212,000 16,960 0.0800 1.463 1.463 1.518 1.463 1.463 11,594 1.4629 0.00%
2022-04-13 0 0.080 0.080 0.089 0.080 0.080 20,000 1,600 0.0800 1.463 1.463 1.627 1.463 1.463 1,094 1.4629 0.00%
2022-04-12 0 0.080 0.080 0.089 - - 0 0 - 1.463 1.463 1.627 - - 0 - 0.00%
2022-04-11 0 0.080 0.080 0.089 0.080 0.080 68,000 5,440 0.0800 1.463 1.463 1.627 1.463 1.463 3,719 1.4629 -4.76%
2022-04-08 0 0.084 0.084 0.088 - - 0 0 - 1.536 1.536 1.609 - - 0 - 0.00%
2022-04-07 0 0.084 0.080 0.088 - - 0 0 - 1.536 1.463 1.609 - - 0 - 0.00%
2022-04-06 0 0.084 0.080 0.089 - - 0 0 - 1.536 1.463 1.627 - - 0 - 0.00%
2022-04-04 0 0.084 0.080 0.088 - - 0 0 - 1.536 1.463 1.609 - - 0 - 0.00%
2022-04-01 0 0.084 0.080 0.089 - - 0 0 - 1.536 1.463 1.627 - - 0 - 0.00%
2022-03-31 0 0.084 0.080 0.089 0.084 0.084 204,000 17,136 0.0840 1.536 1.463 1.627 1.536 1.536 11,156 1.5360 0.00%
2022-03-30 0 0.084 0.084 0.089 0.084 0.084 156,000 13,104 0.0840 1.536 1.536 1.627 1.536 1.536 8,531 1.5360 0.00%
2022-03-29 0 0.084 0.084 0.089 0.080 0.084 292,000 23,860 0.0817 1.536 1.536 1.627 1.463 1.536 15,969 1.4942 0.00%
2022-03-28 0 0.084 0.080 0.090 0.084 0.084 92,000 7,728 0.0840 1.536 1.463 1.646 1.536 1.536 5,031 1.5360 0.00%
2022-03-25 0 0.084 0.084 0.086 0.083 0.084 584,000 49,872 0.0854 1.536 1.536 1.573 1.518 1.536 31,938 1.5615 1.20%
2022-03-24 0 0.083 0.083 0.089 0.083 0.083 100,000 8,300 0.0830 1.518 1.518 1.627 1.518 1.518 5,469 1.5177 0.00%
2022-03-23 0 0.083 0.083 0.089 - - 68,000 5,644 0.0830 1.518 1.518 1.627 - - 3,719 1.5177 1.22%
2022-03-22 0 0.082 0.080 0.089 0.082 0.085 60,000 5,040 0.0840 1.499 1.463 1.627 1.499 1.554 3,281 1.5360 -6.82%
2022-03-21 0 0.088 0.080 0.089 - - 0 0 - 1.609 1.463 1.627 - - 0 - 0.00%
2022-03-18 0 0.088 0.088 0.089 0.085 0.088 1,116,000 95,532 0.0856 1.609 1.609 1.627 1.554 1.609 61,031 1.5653 1.15%
2022-03-17 0 0.087 0.082 0.088 0.077 0.087 256,000 20,868 0.0815 1.591 1.499 1.609 1.408 1.591 14,000 1.4906 1.16%
2022-03-16 0 0.086 0.070 0.086 0.086 0.086 12,000 1,032 0.0860 1.573 1.280 1.573 1.573 1.573 656 1.5726 0.00%
2022-03-15 0 0.086 0.070 0.086 0.086 0.086 312,000 26,832 0.0860 1.573 1.280 1.573 1.573 1.573 17,063 1.5726 0.00%
2022-03-14 0 0.086 0.086 0.088 0.086 0.086 200,000 17,200 0.0860 1.573 1.573 1.609 1.573 1.573 10,938 1.5726 2.38%
2022-03-11 0 0.084 0.084 0.088 0.084 0.084 4,000 336 0.0840 1.536 1.536 1.609 1.536 1.536 219 1.5360 2.44%
2022-03-10 0 0.082 0.082 0.088 0.082 0.084 68,000 5,672 0.0834 1.499 1.499 1.609 1.499 1.536 3,719 1.5252 -4.65%
2022-03-09 0 0.086 0.083 0.086 - - 0 0 - 1.573 1.518 1.573 - - 0 - 0.00%
2022-03-08 0 0.086 0.085 0.090 0.085 0.086 76,000 6,492 0.0854 1.573 1.554 1.646 1.554 1.573 4,156 1.5620 0.00%
2022-03-07 0 0.086 0.083 0.086 0.085 0.086 308,000 26,472 0.0859 1.573 1.518 1.573 1.554 1.573 16,844 1.5716 3.61%
2022-03-04 0 0.083 0.079 0.083 0.079 0.083 324,000 25,992 0.0802 1.518 1.445 1.518 1.445 1.518 17,719 1.4669 0.00%
2022-03-03 0 0.083 0.081 0.084 0.083 0.083 4,000 332 0.0830 1.518 1.481 1.536 1.518 1.518 219 1.5177 -1.19%
2022-03-02 0 0.084 0.080 0.084 0.079 0.084 332,000 26,724 0.0805 1.536 1.463 1.536 1.445 1.536 18,156 1.4719 1.20%
2022-03-01 0 0.083 0.081 0.087 0.080 0.083 240,000 19,820 0.0826 1.518 1.481 1.591 1.463 1.518 13,125 1.5101 -4.60%
2022-02-28 0 0.087 0.082 0.087 0.085 0.090 36,000 3,140 0.0872 1.591 1.499 1.591 1.554 1.646 1,969 1.5949 -3.33%
2022-02-25 0 0.090 0.083 0.093 - - 0 0 - 1.646 1.518 1.701 - - 0 - 0.00%
2022-02-24 0 0.090 0.082 0.093 0.082 0.090 40,000 3,436 0.0859 1.646 1.499 1.701 1.499 1.646 2,188 1.5707 0.00%
2022-02-23 0 0.090 0.088 0.095 0.090 0.090 168,000 15,120 0.0900 1.646 1.609 1.737 1.646 1.646 9,188 1.6457 0.00%
2022-02-22 0 0.090 0.085 0.090 - - 0 0 - 1.646 1.554 1.646 - - 0 - 0.00%
2022-02-21 0 0.090 0.078 0.090 0.088 0.090 24,000 2,136 0.0890 1.646 1.426 1.646 1.609 1.646 1,313 1.6274 2.27%
2022-02-18 0 0.088 0.075 0.089 0.086 0.089 36,000 3,152 0.0876 1.609 1.371 1.627 1.573 1.627 1,969 1.6010 -2.22%
2022-02-17 0 0.090 0.089 0.090 - - 0 0 - 1.646 1.627 1.646 - - 0 - 0.00%
2022-02-16 0 0.090 0.078 0.090 0.090 0.090 4,000 360 0.0900 1.646 1.426 1.646 1.646 1.646 219 1.6457 3.45%
2022-02-15 0 0.087 0.075 0.087 0.087 0.087 20,000 1,740 0.0870 1.591 1.371 1.591 1.591 1.591 1,094 1.5909 2.35%
2022-02-14 0 0.085 0.078 0.092 - - 0 0 - 1.554 1.426 1.682 - - 0 - 0.00%
2022-02-11 0 0.085 0.078 0.092 - - 0 0 - 1.554 1.426 1.682 - - 0 - 0.00%
2022-02-10 0 0.085 0.078 0.089 - - 0 0 - 1.554 1.426 1.627 - - 0 - 0.00%
2022-02-09 0 0.085 0.078 0.089 - - 0 0 - 1.554 1.426 1.627 - - 0 - 0.00%
2022-02-08 0 0.085 0.081 0.090 0.073 0.085 1,216,000 96,600 0.0794 1.554 1.481 1.646 1.335 1.554 66,500 1.4526 0.00%
2022-02-07 0 0.085 0.085 0.095 0.082 0.085 80,000 6,744 0.0843 1.554 1.554 1.737 1.499 1.554 4,375 1.5415 0.00%
2022-02-04 0 0.085 0.085 0.098 0.085 0.086 100,000 8,504 0.0850 1.554 1.554 1.792 1.554 1.573 5,469 1.5550 -1.16%
2022-01-31 0 0.086 0.086 0.095 - - 0 0 - 1.573 1.573 1.737 - - 0 - 0.00%
2022-01-28 0 0.086 0.086 0.093 - - 0 0 - 1.573 1.573 1.701 - - 0 - 0.00%
2022-01-27 0 0.086 0.086 0.095 - - 0 0 - 1.573 1.573 1.737 - - 0 - 0.00%
2022-01-26 0 0.086 0.086 0.095 0.086 0.086 332,000 28,552 0.0860 1.573 1.573 1.737 1.573 1.573 18,156 1.5726 0.00%
2022-01-25 0 0.086 0.086 0.098 0.086 0.086 4,000 344 0.0860 1.573 1.573 1.792 1.573 1.573 219 1.5726 -4.44%
2022-01-24 0 0.090 0.090 0.098 - - 0 0 - 1.646 1.646 1.792 - - 0 - 0.00%
2022-01-21 0 0.090 0.090 0.095 - - 0 0 - 1.646 1.646 1.737 - - 0 - 0.00%
2022-01-20 0 0.090 0.090 0.095 - - 0 0 - 1.646 1.646 1.737 - - 0 - 0.00%
2022-01-19 0 0.090 0.090 0.098 0.090 0.092 400,000 36,560 0.0914 1.646 1.646 1.792 1.646 1.682 21,875 1.6713 0.00%
2022-01-18 0 0.090 0.090 0.092 0.090 0.090 68,000 6,120 0.0900 1.646 1.646 1.682 1.646 1.646 3,719 1.6457 -2.17%
2022-01-17 0 0.092 0.090 0.092 0.090 0.092 412,000 37,528 0.0911 1.682 1.646 1.682 1.646 1.682 22,531 1.6656 6.98%
2022-01-14 0 0.086 0.086 0.092 - - 0 0 - 1.573 1.573 1.682 - - 0 - 1.18%
2022-01-13 0 0.085 0.085 0.091 0.083 0.083 28,000 2,324 0.0830 1.554 1.554 1.664 1.518 1.518 1,531 1.5177 2.41%
2022-01-12 0 0.083 0.083 0.090 - - 0 0 - 1.518 1.518 1.646 - - 0 - 0.00%
2022-01-11 0 0.083 0.083 0.089 0.083 0.083 196,000 16,268 0.0830 1.518 1.518 1.627 1.518 1.518 10,719 1.5177 0.00%
2022-01-10 0 0.083 0.083 0.088 0.083 0.089 148,000 12,432 0.0840 1.518 1.518 1.609 1.518 1.627 8,094 1.5360 -7.78%
2022-01-07 0 0.090 0.083 0.090 - - 0 0 - 1.646 1.518 1.646 - - 0 - 0.00%
2022-01-06 0 0.090 0.084 0.090 - - 0 0 - 1.646 1.536 1.646 - - 0 - 0.00%
2022-01-05 0 0.090 0.083 0.090 - - 0 0 - 1.646 1.518 1.646 - - 0 - 0.00%
2022-01-04 0 0.090 0.083 0.090 - - 0 0 - 1.646 1.518 1.646 - - 0 - 0.00%
2022-01-03 0 0.090 0.083 0.090 - - 0 0 - 1.646 1.518 1.646 - - 0 - 0.00%
2021-12-31 0 0.090 0.083 0.090 - - 0 0 - 1.646 1.518 1.646 - - 0 - 0.00%
2021-12-30 0 0.090 0.083 0.090 - - 0 0 - 1.646 1.518 1.646 - - 0 - -2.17%
2021-12-29 0 0.092 0.083 0.092 0.092 0.092 4,000 368 0.0920 1.682 1.518 1.682 1.682 1.682 219 1.6823 3.37%
2021-12-28 0 0.089 0.083 0.092 - - 0 0 - 1.627 1.518 1.682 - - 0 - 0.00%
2021-12-24 0 0.089 0.084 0.089 - - 0 0 - 1.627 1.536 1.627 - - 0 - 0.00%
2021-12-23 0 0.089 0.084 0.090 0.084 0.091 280,000 23,992 0.0857 1.627 1.536 1.646 1.536 1.664 15,313 1.5668 4.71%
2021-12-22 0 0.085 0.084 0.094 0.085 0.090 324,000 28,960 0.0894 1.554 1.536 1.719 1.554 1.646 17,719 1.6344 -5.56%
2021-12-21 0 0.090 0.090 0.095 - - 0 0 - 1.646 1.646 1.737 - - 0 - 0.00%
2021-12-20 0 0.090 0.090 0.095 - - 0 0 - 1.646 1.646 1.737 - - 0 - 0.00%
2021-12-17 0 0.090 0.090 0.095 0.090 0.090 40,000 3,600 0.0900 1.646 1.646 1.737 1.646 1.646 2,188 1.6457 -5.26%
2021-12-16 0 0.095 0.090 0.096 0.095 0.095 8,000 760 0.0950 1.737 1.646 1.755 1.737 1.737 438 1.7371 5.56%
2021-12-15 0 0.090 0.090 0.095 0.090 0.092 80,000 7,236 0.0905 1.646 1.646 1.737 1.646 1.682 4,375 1.6539 -7.22%
2021-12-14 0 0.097 0.092 0.097 - - 0 0 - 1.774 1.682 1.774 - - 0 - 0.00%
2021-12-13 0 0.097 0.092 0.097 - - 0 0 - 1.774 1.682 1.774 - - 0 - 0.00%
2021-12-10 0 0.097 0.092 0.098 - - 0 0 - 1.774 1.682 1.792 - - 0 - 0.00%
2021-12-09 0 0.097 0.092 0.098 - - 0 0 - 1.774 1.682 1.792 - - 0 - 0.00%
2021-12-08 0 0.097 0.097 0.100 - - 0 0 - 1.774 1.774 1.829 - - 0 - 0.00%
2021-12-07 0 0.097 0.095 0.098 0.097 0.097 32,000 3,104 0.0970 1.774 1.737 1.792 1.774 1.774 1,750 1.7737 5.43%
2021-12-06 0 0.092 0.090 0.096 - - 0 0 - 1.682 1.646 1.755 - - 0 - 0.00%
2021-12-03 0 0.092 0.090 0.098 - - 0 0 - 1.682 1.646 1.792 - - 0 - 0.00%
2021-12-02 0 0.092 0.090 0.095 0.092 0.092 16,000 1,472 0.0920 1.682 1.646 1.737 1.682 1.682 875 1.6823 0.00%
2021-12-01 0 0.092 0.090 0.099 - - 0 0 - 1.682 1.646 1.810 - - 0 - 0.00%
2021-11-30 0 0.092 0.092 0.100 0.092 0.092 336,000 30,912 0.0920 1.682 1.682 1.829 1.682 1.682 18,375 1.6823 -3.16%
2021-11-29 0 0.095 0.090 0.100 - - 0 0 - 1.737 1.646 1.829 - - 0 - 0.00%
2021-11-26 0 0.095 0.095 0.100 - - 0 0 - 1.737 1.737 1.829 - - 0 - 0.00%
2021-11-25 0 0.095 0.091 0.099 0.095 0.095 172,000 16,340 0.0950 1.737 1.664 1.810 1.737 1.737 9,406 1.7371 0.00%
2021-11-24 0 0.095 0.092 0.095 - - 0 0 - 1.737 1.682 1.737 - - 0 - 0.00%
2021-11-23 0 0.095 0.095 0.098 0.095 0.095 64,000 6,080 0.0950 1.737 1.737 1.792 1.737 1.737 3,500 1.7371 -5.00%
2021-11-22 0 0.100 0.094 0.102 0.095 0.102 412,000 39,504 0.0959 1.829 1.719 1.865 1.737 1.865 22,531 1.7533 3.09%
2021-11-19 0 0.097 0.097 0.102 - - 0 0 - 1.774 1.774 1.865 - - 0 - 1.04%
2021-11-18 0 0.096 0.095 0.096 0.096 0.096 8,000 768 0.0960 1.755 1.737 1.755 1.755 1.755 438 1.7554 -1.03%
2021-11-17 0 0.097 0.096 0.099 0.097 0.097 96,000 9,312 0.0970 1.774 1.755 1.810 1.774 1.774 5,250 1.7737 -2.02%
2021-11-16 0 0.099 0.098 0.099 0.099 0.099 8,000 792 0.0990 1.810 1.792 1.810 1.810 1.810 438 1.8103 0.00%
2021-11-15 0 0.099 0.096 0.099 0.099 0.099 64,000 6,336 0.0990 1.810 1.755 1.810 1.810 1.810 3,500 1.8103 0.00%
2021-11-12 0 0.099 0.098 0.099 0.099 0.099 112,000 11,088 0.0990 1.810 1.792 1.810 1.810 1.810 6,125 1.8103 0.00%
2021-11-11 0 0.099 0.097 0.099 0.099 0.099 16,000 1,584 0.0990 1.810 1.774 1.810 1.810 1.810 875 1.8103 1.02%
2021-11-10 0 0.098 0.093 0.098 - - 0 0 - 1.792 1.701 1.792 - - 0 - 0.00%
2021-11-09 0 0.098 0.093 0.098 - - 32,000 3,136 0.0980 1.792 1.701 1.792 - - 1,750 1.7920 -1.01%
2021-11-08 0 0.099 0.096 0.099 - - 0 0 - 1.810 1.755 1.810 - - 0 - 0.00%
2021-11-05 0 0.099 0.095 0.099 - - 0 0 - 1.810 1.737 1.810 - - 0 - 0.00%
2021-11-04 0 0.099 0.097 0.099 - - 0 0 - 1.810 1.774 1.810 - - 0 - 0.00%
2021-11-03 0 0.099 0.097 0.099 - - 0 0 - 1.810 1.774 1.810 - - 0 - 0.00%
2021-11-02 0 0.099 0.095 0.099 - - 0 0 - 1.810 1.737 1.810 - - 0 - 0.00%
2021-11-01 0 0.099 0.095 0.099 - - 0 0 - 1.810 1.737 1.810 - - 0 - 0.00%
2021-10-29 0 0.099 0.096 0.103 - - 0 0 - 1.810 1.755 1.883 - - 0 - 0.00%
2021-10-28 0 0.099 0.099 0.103 0.098 0.099 44,000 4,316 0.0981 1.810 1.810 1.883 1.792 1.810 2,406 1.7937 -1.00%
2021-10-27 0 0.100 0.100 0.103 0.100 0.101 372,000 37,328 0.1003 1.829 1.829 1.883 1.829 1.847 20,344 1.8349 0.00%
2021-10-26 0 0.100 0.100 0.109 - - 0 0 - 1.829 1.829 1.993 - - 0 - 0.00%
2021-10-25 0 0.100 0.100 0.108 0.100 0.100 88,000 8,800 0.1000 1.829 1.829 1.975 1.829 1.829 4,813 1.8286 -0.99%
2021-10-22 0 0.101 0.101 0.108 0.101 0.101 140,000 14,140 0.1010 1.847 1.847 1.975 1.847 1.847 7,656 1.8469 -0.98%
2021-10-21 0 0.102 0.100 0.106 0.102 0.102 100,000 10,200 0.1020 1.865 1.829 1.938 1.865 1.865 5,469 1.8651 2.00%
2021-10-20 0 0.100 0.100 0.107 - - 0 0 - 1.829 1.829 1.957 - - 0 - 0.00%
2021-10-19 0 0.100 0.100 0.105 0.100 0.100 64,000 6,400 0.1000 1.829 1.829 1.920 1.829 1.829 3,500 1.8286 -3.85%
2021-10-18 0 0.104 0.098 0.107 0.100 0.105 76,000 7,864 0.1035 1.902 1.792 1.957 1.829 1.920 4,156 1.8921 1.96%
2021-10-15 0 0.102 0.097 0.102 0.102 0.102 4,000 408 0.1020 1.865 1.774 1.865 1.865 1.865 219 1.8651 -1.92%
2021-10-12 0 0.104 0.099 0.104 - - 0 0 - 1.902 1.810 1.902 - - 0 - 0.00%
2021-10-11 0 0.104 0.098 0.104 - - 0 0 - 1.902 1.792 1.902 - - 0 - 0.00%
2021-10-08 0 0.104 0.098 0.104 0.104 0.104 76,000 7,904 0.1040 1.902 1.792 1.902 1.902 1.902 4,156 1.9017 7.22%
2021-10-07 0 0.097 0.097 0.102 0.097 0.101 704,000 70,888 0.1007 1.774 1.774 1.865 1.774 1.847 38,500 1.8412 -4.90%
2021-10-06 0 0.102 0.097 0.102 0.096 0.109 248,000 24,696 0.0996 1.865 1.774 1.865 1.755 1.993 13,563 1.8209 0.00%
2021-10-05 0 0.102 0.098 0.102 0.095 0.102 304,000 30,280 0.0996 1.865 1.792 1.865 1.737 1.865 16,625 1.8214 6.25%
2021-10-04 0 0.096 0.095 0.100 0.094 0.105 788,000 74,476 0.0945 1.755 1.737 1.829 1.719 1.920 43,094 1.7282 -6.80%
2021-09-30 0 0.103 0.097 0.103 - - 0 0 - 1.883 1.774 1.883 - - 0 - 0.00%
2021-09-29 0 0.103 0.097 0.103 - - 0 0 - 1.883 1.774 1.883 - - 0 - 0.00%
2021-09-28 0 0.103 0.097 0.103 - - 0 0 - 1.883 1.774 1.883 - - 0 - -1.90%
2021-09-27 0 0.105 0.097 0.106 - - 0 0 - 1.920 1.774 1.938 - - 0 - 0.00%
2021-09-24 0 0.105 0.096 0.107 0.109 0.109 4,000 436 0.1090 1.920 1.755 1.957 1.993 1.993 219 1.9931 -2.78%
2021-09-23 0 0.108 0.096 0.108 0.100 0.110 56,000 5,876 0.1049 1.975 1.755 1.975 1.829 2.011 3,063 1.9187 8.00%
2021-09-21 0 0.100 0.095 0.103 - - 0 0 - 1.829 1.737 1.883 - - 0 - 0.00%
2021-09-20 0 0.100 0.095 0.100 0.094 0.105 488,000 47,296 0.0969 1.829 1.737 1.829 1.719 1.920 26,688 1.7722 3.09%
2021-09-17 0 0.097 0.097 0.104 0.096 0.103 340,000 33,132 0.0974 1.774 1.774 1.902 1.755 1.883 18,594 1.7819 -7.62%
2021-09-16 0 0.105 0.100 0.105 0.095 0.105 5,808,000 582,796 0.1003 1.920 1.829 1.920 1.737 1.920 317,625 1.8349 8.25%
2021-09-15 0 0.097 0.097 0.104 0.096 0.097 204,000 19,684 0.0965 1.774 1.774 1.902 1.755 1.774 11,156 1.7644 -1.02%
2021-09-14 0 0.098 0.098 0.106 0.097 0.098 56,000 5,436 0.0971 1.792 1.792 1.938 1.774 1.792 3,063 1.7750 -7.55%
2021-09-13 0 0.106 0.097 0.106 - - 0 0 - 1.938 1.774 1.938 - - 0 - 0.00%
2021-09-10 0 0.106 0.106 0.110 0.100 0.106 384,000 39,704 0.1034 1.938 1.938 2.011 1.829 1.938 21,000 1.8907 0.00%
2021-09-09 0 0.106 0.100 0.106 - - 0 0 - 1.938 1.829 1.938 - - 0 - 0.00%
2021-09-08 0 0.106 0.100 0.106 0.103 0.113 456,000 48,604 0.1066 1.938 1.829 1.938 1.883 2.066 24,938 1.9490 -3.64%
2021-09-07 0 0.110 0.100 0.110 0.103 0.111 388,000 40,964 0.1056 2.011 1.829 2.011 1.883 2.030 21,219 1.9306 1.85%
2021-09-06 0 0.108 0.100 0.108 0.100 0.108 44,000 4,432 0.1007 1.975 1.829 1.975 1.829 1.975 2,406 1.8419 -0.92%
2021-09-03 0 0.109 0.096 0.109 0.109 0.109 208,000 22,768 0.1095 1.993 1.755 1.993 1.993 1.993 11,375 2.0016 0.00%
2021-09-02 0 0.109 0.096 0.109 - - 0 0 - 1.993 1.755 1.993 - - 0 - 0.00%
2021-09-01 0 0.109 0.096 0.109 - - 0 0 - 1.993 1.755 1.993 - - 0 - -0.91%
2021-08-31 0 0.110 0.096 0.110 0.100 0.112 24,000 2,536 0.1057 2.011 1.755 2.011 1.829 2.048 1,313 1.9322 0.00%
2021-08-30 0 0.110 0.093 0.110 0.100 0.112 1,084,000 108,448 0.1000 2.011 1.701 2.011 1.829 2.048 59,281 1.8294 10.00%
2021-08-27 0 0.100 0.095 0.100 - - 0 0 - 1.829 1.737 1.829 - - 0 - 0.00%
2021-08-26 0 0.100 0.093 0.100 - - 0 0 - 1.829 1.701 1.829 - - 0 - 0.00%
2021-08-25 0 0.100 0.093 0.100 0.100 0.100 208,000 20,800 0.1000 1.829 1.701 1.829 1.829 1.829 11,375 1.8286 0.00%
2021-08-24 0 0.100 0.100 0.101 0.091 0.100 196,000 19,160 0.0978 1.829 1.829 1.847 1.664 1.829 10,719 1.7875 5.26%
2021-08-23 0 0.095 0.091 0.095 0.098 0.105 68,000 6,740 0.0991 1.737 1.664 1.737 1.792 1.920 3,719 1.8124 -2.06%
2021-08-20 0 0.097 0.097 0.099 0.097 0.099 1,168,000 115,460 0.0989 1.774 1.774 1.810 1.774 1.810 63,875 1.8076 -7.62%
2021-08-19 0 0.105 0.101 0.106 - - 0 0 - 1.920 1.847 1.938 - - 0 - -0.94%
2021-08-18 0 0.106 0.101 0.107 - - 0 0 - 1.938 1.847 1.957 - - 0 - -0.93%
2021-08-17 0 0.107 0.101 0.108 - - 0 0 - 1.957 1.847 1.975 - - 0 - 0.00%
2021-08-16 0 0.107 0.101 0.109 - - 0 0 - 1.957 1.847 1.993 - - 0 - 0.00%
2021-08-13 0 0.107 0.101 0.108 - - 0 0 - 1.957 1.847 1.975 - - 0 - -0.93%
2021-08-12 0 0.108 0.102 0.109 0.108 0.109 8,000 868 0.1085 1.975 1.865 1.993 1.975 1.993 438 1.9840 2.86%
2021-08-11 0 0.105 0.102 0.107 0.101 0.108 1,472,000 149,800 0.1018 1.920 1.865 1.957 1.847 1.975 80,500 1.8609 -1.87%
2021-08-10 0 0.107 0.099 0.109 - - 0 0 - 1.957 1.810 1.993 - - 0 - 0.00%
2021-08-09 0 0.107 0.101 0.109 - - 0 0 - 1.957 1.847 1.993 - - 0 - 0.00%
2021-08-06 0 0.107 0.101 0.109 - - 0 0 - 1.957 1.847 1.993 - - 0 - 0.00%
2021-08-05 0 0.107 0.101 0.109 - - 0 0 - 1.957 1.847 1.993 - - 0 - 0.00%
2021-08-04 0 0.107 0.101 0.108 - - 0 0 - 1.957 1.847 1.975 - - 0 - -0.93%
2021-08-03 0 0.108 0.102 0.110 0.110 0.110 4,000 440 0.1100 1.975 1.865 2.011 2.011 2.011 219 2.0114 0.00%
2021-08-02 0 0.108 0.102 0.110 - - 0 0 - 1.975 1.865 2.011 - - 0 - -1.82%
2021-07-30 0 0.110 0.102 0.112 - - 0 0 - 2.011 1.865 2.048 - - 0 - -2.65%
2021-07-29 0 0.113 0.101 0.116 0.115 0.115 4,000 460 0.1150 2.066 1.847 2.121 2.103 2.103 219 2.1029 0.00%
2021-07-28 0 0.113 0.101 0.116 0.101 0.115 348,000 35,588 0.1023 2.066 1.847 2.121 1.847 2.103 19,031 1.8700 13.00%
2021-07-27 0 0.100 0.100 0.103 0.096 0.105 548,000 54,528 0.0995 1.829 1.829 1.883 1.755 1.920 29,969 1.8195 -3.85%
2021-07-26 0 0.104 0.103 0.106 - - 0 0 - 1.902 1.883 1.938 - - 0 - 0.00%
2021-07-23 0 0.104 0.100 0.105 - - 0 0 - 1.902 1.829 1.920 - - 0 - -0.95%
2021-07-22 0 0.105 0.100 0.106 - - 0 0 - 1.920 1.829 1.938 - - 0 - 0.00%
2021-07-21 0 0.105 0.101 0.106 0.107 0.107 4,000 428 0.1070 1.920 1.847 1.938 1.957 1.957 219 1.9566 1.94%
2021-07-20 0 0.103 0.100 0.103 0.103 0.103 28,000 2,884 0.1030 1.883 1.829 1.883 1.883 1.883 1,531 1.8834 0.00%
2021-07-19 0 0.103 0.103 0.106 - - 0 0 - 1.883 1.883 1.938 - - 0 - 0.00%
2021-07-16 0 0.103 0.101 0.106 - - 0 0 - 1.883 1.847 1.938 - - 0 - 0.00%
2021-07-15 0 0.103 0.101 0.106 - - 0 0 - 1.883 1.847 1.938 - - 0 - 0.00%
2021-07-14 0 0.103 0.103 0.105 0.102 0.102 80,000 8,160 0.1020 1.883 1.883 1.920 1.865 1.865 4,375 1.8651 -1.90%
2021-07-13 0 0.105 0.104 0.105 0.113 0.113 12,000 1,300 0.1083 1.920 1.902 1.920 2.066 2.066 656 1.9810 0.00%
2021-07-12 0 0.105 0.102 0.106 0.105 0.105 4,000 420 0.1050 1.920 1.865 1.938 1.920 1.920 219 1.9200 2.94%
2021-07-09 0 0.102 0.101 0.102 0.102 0.102 220,000 22,440 0.1020 1.865 1.847 1.865 1.865 1.865 12,031 1.8651 0.00%
2021-07-08 0 0.102 0.102 0.106 0.102 0.104 308,000 31,760 0.1031 1.865 1.865 1.938 1.865 1.902 16,844 1.8856 -2.86%
2021-07-07 0 0.105 0.105 0.108 0.103 0.104 132,000 13,608 0.1031 1.920 1.920 1.975 1.883 1.902 7,219 1.8851 -0.94%
2021-07-06 0 0.106 0.103 0.107 - - 0 0 - 1.938 1.883 1.957 - - 0 - -2.75%
2021-07-05 0 0.109 0.103 0.110 0.110 0.110 1,000,000 110,000 0.1100 1.993 1.883 2.011 2.011 2.011 54,688 2.0114 -0.91%
2021-07-02 0 0.110 0.102 0.110 0.108 0.110 8,000 872 0.1090 2.011 1.865 2.011 1.975 2.011 438 1.9931 1.85%
2021-06-30 0 0.108 0.102 0.110 - - 0 0 - 1.975 1.865 2.011 - - 0 - -0.92%
2021-06-29 0 0.109 0.105 0.110 - - 0 0 - 1.993 1.920 2.011 - - 0 - 0.00%
2021-06-28 0 0.109 0.105 0.111 0.105 0.110 120,000 12,740 0.1062 1.993 1.920 2.030 1.920 2.011 6,563 1.9413 -0.91%
2021-06-25 0 0.110 0.106 0.112 0.105 0.112 136,000 14,460 0.1063 2.011 1.938 2.048 1.920 2.048 7,438 1.9442 -2.65%
2021-06-24 0 0.113 0.106 0.113 0.105 0.114 152,000 16,408 0.1079 2.066 1.938 2.066 1.920 2.085 8,313 1.9739 0.89%
2021-06-23 0 0.112 0.112 0.113 0.104 0.112 644,000 72,096 0.1120 2.048 2.048 2.066 1.902 2.048 35,219 2.0471 -0.88%
2021-06-22 0 0.113 0.108 0.115 0.108 0.114 208,000 23,660 0.1138 2.066 1.975 2.103 1.975 2.085 11,375 2.0800 4.63%
2021-06-21 0 0.108 0.108 0.110 0.108 0.108 180,000 19,440 0.1080 1.975 1.975 2.011 1.975 1.975 9,844 1.9749 0.00%
2021-06-18 0 0.108 0.103 0.110 0.106 0.108 196,000 21,024 0.1073 1.975 1.883 2.011 1.938 1.975 10,719 1.9614 6.93%
2021-06-17 0 0.101 0.101 0.108 0.100 0.106 780,000 78,600 0.1008 1.847 1.847 1.975 1.829 1.938 42,656 1.8426 -8.18%
2021-06-16 0 0.110 0.108 0.114 0.110 0.114 224,000 24,896 0.1111 2.011 1.975 2.085 2.011 2.085 12,250 2.0323 -3.51%
2021-06-15 0 0.114 0.110 0.115 0.110 0.115 80,000 8,820 0.1103 2.085 2.011 2.103 2.011 2.103 4,375 2.0160 3.64%
2021-06-11 0 0.110 0.110 0.115 - - 0 0 - 2.011 2.011 2.103 - - 0 - 0.00%
2021-06-10 0 0.110 0.110 0.115 - - 0 0 - 2.011 2.011 2.103 - - 0 - 0.00%
2021-06-09 0 0.110 0.110 0.115 0.110 0.111 344,000 37,940 0.1103 2.011 2.011 2.103 2.011 2.030 18,813 2.0167 -0.90%
2021-06-08 0 0.111 0.111 0.115 - - 0 0 - 2.030 2.030 2.103 - - 0 - 0.00%
2021-06-07 0 0.111 0.111 0.115 0.110 0.114 204,000 23,240 0.1139 2.030 2.030 2.103 2.011 2.085 11,156 2.0831 -2.63%
2021-06-04 0 0.114 0.112 0.115 - - 0 0 - 2.085 2.048 2.103 - - 0 - 0.00%
2021-06-03 0 0.114 0.112 0.114 - - 0 0 - 2.085 2.048 2.085 - - 0 - 0.00%
2021-06-02 0 0.114 0.112 0.117 0.113 0.114 168,000 18,996 0.1131 2.085 2.048 2.139 2.066 2.085 9,188 2.0676 -5.00%
2021-06-01 0 0.120 0.114 0.120 - - 0 0 - 2.194 2.085 2.194 - - 0 - 0.00%
2021-05-31 0 0.120 0.113 0.120 - - 0 0 - 2.194 2.066 2.194 - - 0 - 0.00%
2021-05-28 0 0.120 0.113 0.120 - - 0 0 - 2.194 2.066 2.194 - - 0 - 0.00%
2021-05-27 0 0.120 0.113 0.122 0.111 0.120 256,000 30,504 0.1192 2.194 2.066 2.231 2.030 2.194 14,000 2.1789 1.69%
2021-05-26 0 0.118 0.111 0.120 0.114 0.120 216,000 25,380 0.1175 2.158 2.030 2.194 2.085 2.194 11,813 2.1486 3.51%
2021-05-25 0 0.114 0.112 0.117 - - 0 0 - 2.085 2.048 2.139 - - 0 - 0.00%
2021-05-24 0 0.114 0.112 0.117 0.113 0.114 176,000 19,984 0.1135 2.085 2.048 2.139 2.066 2.085 9,625 2.0763 0.00%
2021-05-21 0 0.114 0.112 0.114 0.114 0.114 144,000 16,416 0.1140 2.085 2.048 2.085 2.085 2.085 7,875 2.0846 0.00%
2021-05-20 0 0.114 0.114 0.117 - - 0 0 - 2.085 2.085 2.139 - - 0 - 0.00%
2021-05-18 0 0.114 0.114 0.118 - - 0 0 - 2.085 2.085 2.158 - - 0 - 0.00%
2021-05-17 0 0.114 0.114 0.120 0.114 0.121 260,000 30,140 0.1159 2.085 2.085 2.194 2.085 2.213 14,219 2.1197 -2.56%
2021-05-14 0 0.117 0.117 0.121 0.116 0.117 20,000 2,328 0.1164 2.139 2.139 2.213 2.121 2.139 1,094 2.1285 -3.31%
2021-05-13 0 0.121 0.118 0.121 - - 0 0 - 2.213 2.158 2.213 - - 0 - -0.82%
2021-05-12 0 0.122 0.118 0.122 - - 0 0 - 2.231 2.158 2.231 - - 0 - 0.00%
2021-05-11 0 0.122 0.118 0.122 - - 0 0 - 2.231 2.158 2.231 - - 0 - 0.00%
2021-05-10 0 0.122 0.120 0.122 - - 0 0 - 2.231 2.194 2.231 - - 0 - 0.00%
2021-05-07 0 0.122 0.118 0.123 0.122 0.122 320,000 39,040 0.1220 2.231 2.158 2.249 2.231 2.231 17,500 2.2309 -1.61%
2021-05-06 0 0.124 0.121 0.124 0.119 0.125 324,000 38,884 0.1200 2.267 2.213 2.267 2.176 2.286 17,719 2.1945 3.33%
2021-05-05 0 0.120 0.120 0.125 0.120 0.121 124,000 14,900 0.1202 2.194 2.194 2.286 2.194 2.213 6,781 2.1972 -3.23%
2021-05-04 0 0.124 0.120 0.124 0.120 0.129 1,088,000 133,020 0.1223 2.267 2.194 2.267 2.194 2.359 59,500 2.2356 5.98%
2021-05-03 0 0.117 0.117 0.121 0.116 0.120 28,000 3,312 0.1183 2.139 2.139 2.213 2.121 2.194 1,531 2.1629 -2.50%
2021-04-30 0 0.120 0.115 0.121 0.119 0.121 564,000 67,612 0.1199 2.194 2.103 2.213 2.176 2.213 30,844 2.1921 3.45%
2021-04-29 0 0.116 0.116 0.121 0.115 0.118 488,000 56,684 0.1162 2.121 2.121 2.213 2.103 2.158 26,688 2.1240 -1.69%
2021-04-28 0 0.118 0.118 0.123 - - 0 0 - 2.158 2.158 2.249 - - 0 - 0.85%
2021-04-27 0 0.117 0.117 0.123 0.117 0.117 80,000 9,360 0.1170 2.139 2.139 2.249 2.139 2.139 4,375 2.1394 -4.88%
2021-04-26 0 0.123 0.120 0.123 - - 0 0 - 2.249 2.194 2.249 - - 0 - -0.81%
2021-04-23 0 0.124 0.119 0.124 - - 0 0 - 2.267 2.176 2.267 - - 0 - -0.80%
2021-04-22 0 0.125 0.119 0.125 0.122 0.126 104,000 12,704 0.1222 2.286 2.176 2.286 2.231 2.304 5,688 2.2337 -1.57%
2021-04-21 0 0.127 0.121 0.127 0.117 0.127 508,000 62,900 0.1238 2.322 2.213 2.322 2.139 2.322 27,781 2.2641 2.42%
2021-04-20 0 0.124 0.116 0.124 0.120 0.125 392,000 47,076 0.1201 2.267 2.121 2.267 2.194 2.286 21,438 2.1960 3.33%
2021-04-19 0 0.120 0.120 0.126 0.120 0.120 80,000 9,600 0.1200 2.194 2.194 2.304 2.194 2.194 4,375 2.1943 -3.23%
2021-04-16 0 0.124 0.117 0.124 0.115 0.125 884,000 107,804 0.1220 2.267 2.139 2.267 2.103 2.286 48,344 2.2299 0.81%
2021-04-15 0 0.123 0.115 0.123 0.124 0.124 4,000 496 0.1240 2.249 2.103 2.249 2.267 2.267 219 2.2674 -0.81%
2021-04-14 0 0.124 0.114 0.124 0.123 0.125 500,000 62,260 0.1245 2.267 2.085 2.267 2.249 2.286 27,344 2.2769 5.08%
2021-04-13 0 0.118 0.114 0.124 - - 0 0 - 2.158 2.085 2.267 - - 0 - 0.00%
2021-04-12 0 0.118 0.112 0.118 0.112 0.118 436,000 50,696 0.1163 2.158 2.048 2.158 2.048 2.158 23,844 2.1262 3.51%
2021-04-09 0 0.114 0.110 0.115 0.111 0.115 404,000 45,608 0.1129 2.085 2.011 2.103 2.030 2.103 22,094 2.0643 -3.39%
2021-04-08 0 0.118 0.115 0.119 - - 0 0 - 2.158 2.103 2.176 - - 0 - 0.00%
2021-04-07 0 0.118 0.117 0.119 - - 0 0 - 2.158 2.139 2.176 - - 0 - 0.00%
2021-04-01 0 0.118 0.118 0.120 0.115 0.116 280,000 32,248 0.1152 2.158 2.158 2.194 2.103 2.121 15,313 2.1060 1.72%
2021-03-31 0 0.116 0.116 0.120 0.115 0.125 596,000 73,108 0.1227 2.121 2.121 2.194 2.103 2.286 32,594 2.2430 -3.33%
2021-03-30 0 0.120 0.115 0.120 0.117 0.120 504,000 60,348 0.1197 2.194 2.103 2.194 2.139 2.194 27,563 2.1895 2.56%
2021-03-29 0 0.117 0.114 0.117 - - 0 0 - 2.139 2.085 2.139 - - 0 - -0.85%
2021-03-26 0 0.118 0.114 0.118 0.114 0.120 2,144,000 251,036 0.1171 2.158 2.085 2.158 2.085 2.194 117,250 2.1410 3.51%
2021-03-25 0 0.114 0.114 0.119 0.114 0.129 556,000 65,700 0.1182 2.085 2.085 2.176 2.085 2.359 30,406 2.1607 -1.72%
2021-03-24 0 0.116 0.113 0.123 0.114 0.124 636,000 75,032 0.1180 2.121 2.066 2.249 2.085 2.267 34,781 2.1573 -2.52%
2021-03-23 0 0.119 0.111 0.121 0.111 0.121 252,000 28,612 0.1135 2.176 2.030 2.213 2.030 2.213 13,781 2.0762 4.39%
2021-03-22 0 0.114 0.113 0.123 0.114 0.125 700,000 81,612 0.1166 2.085 2.066 2.249 2.085 2.286 38,281 2.1319 -0.87%
2021-03-19 0 0.115 0.113 0.119 0.114 0.126 220,000 26,716 0.1214 2.103 2.066 2.176 2.085 2.304 12,031 2.2206 -0.86%
2021-03-18 0 0.116 0.116 0.124 0.116 0.126 360,000 43,592 0.1211 2.121 2.121 2.267 2.121 2.304 19,688 2.2142 -0.85%
2021-03-17 0 0.117 0.116 0.126 0.117 0.126 268,000 32,092 0.1197 2.139 2.121 2.304 2.139 2.304 14,656 2.1896 -1.68%
2021-03-16 0 0.119 0.119 0.136 0.117 0.137 776,000 102,112 0.1316 2.176 2.176 2.487 2.139 2.505 42,438 2.4062 -7.03%
2021-03-15 0 0.128 0.116 0.128 0.125 0.130 528,000 67,004 0.1269 2.341 2.121 2.341 2.286 2.377 28,875 2.3205 3.23%
2021-03-12 0 0.124 0.113 0.124 0.123 0.124 200,000 24,628 0.1231 2.267 2.066 2.267 2.249 2.267 10,938 2.2517 6.90%
2021-03-11 0 0.116 0.116 0.123 0.116 0.124 276,000 33,588 0.1217 2.121 2.121 2.249 2.121 2.267 15,094 2.2253 -3.33%
2021-03-10 0 0.120 0.113 0.120 0.110 0.125 3,368,000 408,016 0.1211 2.194 2.066 2.194 2.011 2.286 184,188 2.2152 12.15%
2021-03-09 0 0.107 0.107 0.113 0.107 0.107 156,000 16,692 0.1070 1.957 1.957 2.066 1.957 1.957 8,531 1.9566 0.00%
2021-03-08 0 0.107 0.107 0.108 0.107 0.108 36,000 3,884 0.1079 1.957 1.957 1.975 1.957 1.975 1,969 1.9728 -0.93%
2021-03-05 0 0.108 0.105 0.108 0.105 0.109 608,000 65,668 0.1080 1.975 1.920 1.975 1.920 1.993 33,250 1.9750 0.00%
2021-03-04 0 0.108 0.106 0.108 0.104 0.110 580,000 62,412 0.1076 1.975 1.938 1.975 1.902 2.011 31,719 1.9677 -8.47%
2021-03-03 0 0.118 0.109 0.118 0.118 0.118 20,000 2,360 0.1180 2.158 1.993 2.158 2.158 2.158 1,094 2.1577 0.00%
2021-03-02 0 0.118 0.107 0.118 0.102 0.118 1,344,000 149,264 0.1111 2.158 1.957 2.158 1.865 2.158 73,500 2.0308 8.26%
2021-03-01 0 0.109 0.105 0.109 0.107 0.110 520,000 56,932 0.1095 1.993 1.920 1.993 1.957 2.011 28,438 2.0020 4.81%
2021-02-26 0 0.104 0.102 0.104 0.104 0.123 292,000 30,828 0.1056 1.902 1.865 1.902 1.902 2.249 15,969 1.9305 -4.59%
2021-02-25 0 0.109 0.105 0.110 0.112 0.113 64,000 7,228 0.1129 1.993 1.920 2.011 2.048 2.066 3,500 2.0651 -2.68%
2021-02-24 0 0.112 0.108 0.113 0.105 0.115 180,000 19,880 0.1104 2.048 1.975 2.066 1.920 2.103 9,844 2.0196 -2.61%
2021-02-23 0 0.115 0.115 0.117 0.102 0.115 1,448,000 159,556 0.1102 2.103 2.103 2.139 1.865 2.103 79,188 2.0149 7.48%
2021-02-22 0 0.107 0.108 0.109 0.105 0.107 300,000 31,760 0.1059 1.957 1.975 1.993 1.920 1.957 16,406 1.9358 3.88%
2021-02-19 0 0.103 0.100 0.103 - - 0 0 - 1.883 1.829 1.883 - - 0 - 0.00%
2021-02-18 0 0.103 0.101 0.108 0.100 0.103 572,000 58,320 0.1020 1.883 1.847 1.975 1.829 1.883 31,281 1.8644 4.04%
2021-02-17 0 0.099 0.099 0.103 0.099 0.100 800,000 79,284 0.0991 1.810 1.810 1.883 1.810 1.829 43,750 1.8122 -1.98%
2021-02-16 0 0.101 0.100 0.109 0.101 0.101 324,000 32,724 0.1010 1.847 1.829 1.993 1.847 1.847 17,719 1.8469 1.00%
2021-02-11 0 0.100 0.100 0.109 - - 0 0 - 1.829 1.829 1.993 - - 0 - 0.00%
2021-02-10 0 0.100 0.100 0.109 0.100 0.100 40,000 4,000 0.1000 1.829 1.829 1.993 1.829 1.829 2,188 1.8286 0.00%
2021-02-09 0 0.100 0.099 0.109 0.098 0.103 264,000 26,072 0.0988 1.829 1.810 1.993 1.792 1.883 14,438 1.8059 -0.99%
2021-02-08 0 0.101 0.101 0.103 0.100 0.100 28,000 2,800 0.1000 1.847 1.847 1.883 1.829 1.829 1,531 1.8286 -1.94%
2021-02-05 0 0.103 0.102 0.108 0.100 0.103 904,000 90,668 0.1003 1.883 1.865 1.975 1.829 1.883 49,438 1.8340 0.00%
2021-02-04 0 0.103 0.101 0.109 0.103 0.103 216,000 22,248 0.1030 1.883 1.847 1.993 1.883 1.883 11,813 1.8834 0.00%
2021-02-03 0 0.103 0.100 0.108 0.103 0.103 200,000 20,600 0.1030 1.883 1.829 1.975 1.883 1.883 10,938 1.8834 0.00%
2021-02-02 0 0.103 0.101 0.106 0.103 0.103 16,000 1,648 0.1030 1.883 1.847 1.938 1.883 1.883 875 1.8834 3.00%
2021-02-01 0 0.100 0.096 0.103 - - 0 0 - 1.829 1.755 1.883 - - 0 - 0.00%
2021-01-29 0 0.100 0.099 0.100 - - 0 0 - 1.829 1.810 1.829 - - 0 - 0.00%
2021-01-28 0 0.100 0.100 0.103 0.100 0.100 492,000 49,200 0.1000 1.829 1.829 1.883 1.829 1.829 26,906 1.8286 0.00%
2021-01-27 0 0.100 0.100 0.103 0.100 0.100 16,000 1,600 0.1000 1.829 1.829 1.883 1.829 1.829 875 1.8286 -0.99%
2021-01-26 0 0.101 0.100 0.107 0.101 0.101 92,000 9,292 0.1010 1.847 1.829 1.957 1.847 1.847 5,031 1.8469 1.00%
2021-01-25 0 0.100 0.100 0.109 0.100 0.102 572,000 57,384 0.1003 1.829 1.829 1.993 1.829 1.865 31,281 1.8345 0.00%
2021-01-22 0 0.100 0.099 0.100 0.100 0.103 632,000 64,328 0.1018 1.829 1.810 1.829 1.829 1.883 34,563 1.8612 1.01%
2021-01-21 0 0.099 0.103 0.108 0.099 0.103 124,000 12,684 0.1023 1.810 1.883 1.975 1.810 1.883 6,781 1.8705 -3.88%
2021-01-20 0 0.103 0.099 0.104 0.098 0.103 920,000 93,400 0.1015 1.883 1.810 1.902 1.792 1.883 50,313 1.8564 -2.83%
2021-01-19 0 0.106 0.099 0.108 0.104 0.106 396,000 41,660 0.1052 1.938 1.810 1.975 1.902 1.938 21,656 1.9237 8.16%
2021-01-18 0 0.098 0.098 0.104 0.098 0.098 16,000 1,568 0.0980 1.792 1.792 1.902 1.792 1.792 875 1.7920 0.00%
2021-01-15 0 0.098 0.097 0.104 0.098 0.098 104,000 10,192 0.0980 1.792 1.774 1.902 1.792 1.792 5,688 1.7920 0.00%
2021-01-14 0 0.098 0.098 0.104 0.097 0.105 1,348,000 135,876 0.1008 1.792 1.792 1.902 1.774 1.920 73,719 1.8432 -2.00%
2021-01-13 0 0.100 0.099 0.100 0.097 0.101 728,000 72,684 0.0998 1.829 1.810 1.829 1.774 1.847 39,813 1.8257 0.00%
2021-01-12 0 0.100 0.098 0.106 0.100 0.100 20,000 2,000 0.1000 1.829 1.792 1.938 1.829 1.829 1,094 1.8286 -5.66%
2021-01-11 0 0.106 0.098 0.106 - - 0 0 - 1.938 1.792 1.938 - - 0 - 0.00%
2021-01-08 0 0.106 0.096 0.109 0.096 0.106 964,000 96,240 0.0998 1.938 1.755 1.993 1.755 1.938 52,719 1.8255 8.16%
2021-01-07 0 0.098 0.098 0.099 0.096 0.098 72,000 6,992 0.0971 1.792 1.792 1.810 1.755 1.792 3,938 1.7757 -2.97%
2021-01-06 0 0.101 0.097 0.108 0.096 0.101 360,000 34,860 0.0968 1.847 1.774 1.975 1.755 1.847 19,688 1.7707 0.00%
2021-01-05 0 0.101 0.097 0.106 - - 0 0 - 1.847 1.774 1.938 - - 0 - 0.00%
2021-01-04 0 0.101 0.097 0.106 0.101 0.101 120,000 12,120 0.1010 1.847 1.774 1.938 1.847 1.847 6,563 1.8469 0.00%
2020-12-31 0 0.101 0.100 0.112 - - 0 0 - 1.847 1.829 2.048 - - 0 - 0.00%
2020-12-30 0 0.101 0.101 0.111 0.100 0.102 300,000 30,168 0.1006 1.847 1.847 2.030 1.829 1.865 16,406 1.8388 -0.98%
2020-12-29 0 0.102 0.102 0.114 0.102 0.102 4,000 408 0.1020 1.865 1.865 2.085 1.865 1.865 219 1.8651 0.00%
2020-12-28 0 0.102 0.099 0.102 0.100 0.102 40,000 4,032 0.1008 1.865 1.810 1.865 1.829 1.865 2,188 1.8432 -4.67%
2020-12-24 0 0.107 0.097 0.107 - - 0 0 - 1.957 1.774 1.957 - - 0 - -1.83%
2020-12-23 0 0.109 0.097 0.109 0.109 0.109 8,000 872 0.1090 1.993 1.774 1.993 1.993 1.993 438 1.9931 0.00%
2020-12-22 0 0.109 0.100 0.109 0.109 0.109 4,000 436 0.1090 1.993 1.829 1.993 1.993 1.993 219 1.9931 -0.91%
2020-12-21 0 0.110 0.102 0.110 0.110 0.110 8,000 880 0.1100 2.011 1.865 2.011 2.011 2.011 438 2.0114 7.84%
2020-12-18 0 0.102 0.102 0.110 0.100 0.101 160,000 16,060 0.1004 1.865 1.865 2.011 1.829 1.847 8,750 1.8354 -1.92%
2020-12-17 0 0.104 0.104 0.115 0.104 0.104 4,000 416 0.1040 1.902 1.902 2.103 1.902 1.902 219 1.9017 0.00%
2020-12-16 0 0.104 0.104 0.110 0.104 0.104 8,000 832 0.1040 1.902 1.902 2.011 1.902 1.902 438 1.9017 0.00%
2020-12-15 0 0.104 0.104 0.108 0.104 0.111 1,244,000 135,464 0.1089 1.902 1.902 1.975 1.902 2.030 68,031 1.9912 5.05%
2020-12-14 0 0.099 0.099 0.114 0.096 0.102 1,176,000 118,236 0.1005 1.810 1.810 2.085 1.755 1.865 64,313 1.8385 2.06%
2020-12-11 0 0.097 0.097 0.102 - - 0 0 - 1.774 1.774 1.865 - - 0 - 0.00%
2020-12-10 0 0.097 0.097 0.102 0.097 0.100 376,000 37,520 0.0998 1.774 1.774 1.865 1.774 1.829 20,563 1.8247 -3.00%
2020-12-09 0 0.100 0.100 0.102 0.100 0.102 88,000 8,864 0.1007 1.829 1.829 1.865 1.829 1.865 4,813 1.8419 0.00%
2020-12-08 0 0.100 0.100 0.103 - - 0 0 - 1.829 1.829 1.883 - - 0 - 0.00%
2020-12-07 0 0.100 0.099 0.100 - - 0 0 - 1.829 1.810 1.829 - - 0 - 0.00%
2020-12-04 0 0.100 0.099 0.100 0.100 0.102 164,000 16,728 0.1020 1.829 1.810 1.829 1.829 1.865 8,969 1.8651 -5.66%
2020-12-03 0 0.106 0.101 0.106 0.101 0.106 472,000 48,264 0.1023 1.938 1.847 1.938 1.847 1.938 25,813 1.8698 3.92%
2020-12-02 0 0.102 0.100 0.102 0.098 0.104 1,000,000 99,620 0.0996 1.865 1.829 1.865 1.792 1.902 54,688 1.8216 2.00%
2020-12-01 0 0.100 0.096 0.100 0.099 0.100 800,000 79,952 0.0999 1.829 1.755 1.829 1.810 1.829 43,750 1.8275 0.00%
2020-11-30 0 0.100 0.099 0.100 0.099 0.100 220,000 21,980 0.0999 1.829 1.810 1.829 1.810 1.829 12,031 1.8269 1.01%
2020-11-27 0 0.099 0.099 0.100 0.096 0.101 1,396,000 136,976 0.0981 1.810 1.810 1.829 1.755 1.847 76,344 1.7942 -4.81%
2020-11-26 0 0.104 0.101 0.104 0.101 0.104 596,000 60,616 0.1017 1.902 1.847 1.902 1.847 1.902 32,594 1.8597 0.00%
2020-11-25 0 0.104 0.104 0.109 0.104 0.104 16,000 1,664 0.1040 1.902 1.902 1.993 1.902 1.902 875 1.9017 -0.95%
2020-11-24 0 0.105 0.105 0.114 0.103 0.103 8,000 824 0.1030 1.920 1.920 2.085 1.883 1.883 438 1.8834 -1.87%
2020-11-23 0 0.107 0.107 0.113 0.103 0.104 120,000 12,420 0.1035 1.957 1.957 2.066 1.883 1.902 6,563 1.8926 -5.31%
2020-11-20 0 0.113 0.105 0.114 - - 0 0 - 2.066 1.920 2.085 - - 0 - 0.00%
2020-11-19 0 0.113 0.105 0.113 0.114 0.114 4,000 456 0.1140 2.066 1.920 2.066 2.085 2.085 219 2.0846 -0.88%
2020-11-18 0 0.114 0.104 0.114 - - 0 0 - 2.085 1.902 2.085 - - 0 - 0.00%
2020-11-17 0 0.114 0.107 0.117 - - 0 0 - 2.085 1.957 2.139 - - 0 - 0.00%
2020-11-16 0 0.114 0.111 0.115 0.113 0.116 272,000 31,084 0.1143 2.085 2.030 2.103 2.066 2.121 14,875 2.0897 -0.87%
2020-11-13 0 0.115 0.114 0.116 0.107 0.117 1,036,000 117,468 0.1134 2.103 2.085 2.121 1.957 2.139 56,656 2.0733 0.00%
2020-11-12 0 0.115 0.112 0.115 0.110 0.118 492,000 55,068 0.1119 2.103 2.048 2.103 2.011 2.158 26,906 2.0467 4.55%
2020-11-11 0 0.110 0.110 0.111 0.099 0.111 1,604,000 165,604 0.1032 2.011 2.011 2.030 1.810 2.030 87,719 1.8879 15.79%
2020-11-10 0 0.095 0.092 0.100 - - 0 0 - 1.737 1.682 1.829 - - 0 - 0.00%
2020-11-09 0 0.095 0.095 0.099 - - 4,000 364 0.0910 1.737 1.737 1.810 - - 219 1.6640 4.40%
2020-11-06 0 0.091 0.091 0.098 0.088 0.091 64,000 5,644 0.0882 1.664 1.664 1.792 1.609 1.664 3,500 1.6126 -6.19%
2020-11-05 0 0.097 0.089 0.097 - - 0 0 - 1.774 1.627 1.774 - - 0 - -1.02%
2020-11-04 0 0.098 0.098 0.100 0.098 0.098 388,000 38,024 0.0980 1.792 1.792 1.829 1.792 1.792 21,219 1.7920 0.00%
2020-11-03 0 0.098 0.078 0.098 - - 0 0 - 1.792 1.426 1.792 - - 0 - 0.00%
2020-11-02 0 0.098 0.082 0.098 - - 0 0 - 1.792 1.499 1.792 - - 0 - 0.00%
2020-10-30 0 0.098 0.087 0.098 0.099 0.099 28,000 2,772 0.0990 1.792 1.591 1.792 1.810 1.810 1,531 1.8103 5.38%
2020-10-29 0 0.093 0.093 0.095 0.091 0.095 1,116,000 102,260 0.0916 1.701 1.701 1.737 1.664 1.737 61,031 1.6755 -7.00%
2020-10-28 0 0.100 0.095 0.100 0.100 0.100 100,000 10,000 0.1000 1.829 1.737 1.829 1.829 1.829 5,469 1.8286 0.00%
2020-10-27 0 0.100 0.100 0.116 0.100 0.103 356,000 35,860 0.1007 1.829 1.829 2.121 1.829 1.883 19,469 1.8419 -2.91%
2020-10-23 0 0.103 0.103 0.120 - - 0 0 - 1.883 1.883 2.194 - - 0 - 0.00%
2020-10-22 0 0.103 0.103 0.120 0.102 0.103 16,000 1,636 0.1023 1.883 1.883 2.194 1.865 1.883 875 1.8697 -2.83%
2020-10-21 0 0.106 0.103 0.106 - - 0 0 - 1.938 1.883 1.938 - - 0 - -0.93%
2020-10-20 0 0.107 0.103 0.107 - - 0 0 - 1.957 1.883 1.957 - - 0 - 0.00%
2020-10-19 0 0.107 0.103 0.120 - - 0 0 - 1.957 1.883 2.194 - - 0 - 0.00%
2020-10-16 0 0.107 0.104 0.115 - - 0 0 - 1.957 1.902 2.103 - - 0 - 0.00%
2020-10-15 0 0.107 0.104 0.121 - - 0 0 - 1.957 1.902 2.213 - - 0 - 0.00%
2020-10-14 0 0.107 0.107 0.120 0.107 0.107 140,000 14,980 0.1070 1.957 1.957 2.194 1.957 1.957 7,656 1.9566 -4.46%
2020-10-12 0 0.112 0.111 0.121 0.111 0.116 1,164,000 130,668 0.1123 2.048 2.030 2.213 2.030 2.121 63,656 2.0527 -3.45%
2020-10-09 0 0.116 0.108 0.116 - - 0 0 - 2.121 1.975 2.121 - - 0 - 0.00%
2020-10-08 0 0.116 0.110 0.116 0.108 0.118 404,000 47,392 0.1173 2.121 2.011 2.121 1.975 2.158 22,094 2.1450 -1.69%
2020-10-07 0 0.118 0.103 0.118 0.101 0.118 1,000,000 113,168 0.1132 2.158 1.883 2.158 1.847 2.158 54,688 2.0694 21.65%
2020-10-06 0 0.097 0.094 0.102 0.097 0.097 440,000 42,680 0.0970 1.774 1.719 1.865 1.774 1.774 24,063 1.7737 0.00%
2020-10-05 0 0.097 0.097 0.098 0.097 0.099 392,000 38,468 0.0981 1.774 1.774 1.792 1.774 1.810 21,438 1.7944 -3.00%
2020-09-30 0 0.100 0.100 0.106 0.098 0.100 24,000 2,360 0.0983 1.829 1.829 1.938 1.792 1.829 1,313 1.7981 -2.91%
2020-09-29 0 0.103 0.099 0.108 - - 0 0 - 1.883 1.810 1.975 - - 0 - 0.00%
2020-09-28 0 0.103 0.100 0.107 - - 0 0 - 1.883 1.829 1.957 - - 0 - 0.00%
2020-09-25 0 0.103 0.102 0.108 0.103 0.104 284,000 29,332 0.1033 1.883 1.865 1.975 1.883 1.902 15,531 1.8886 -5.50%
2020-09-24 0 0.109 0.104 0.109 - - 0 0 - 1.993 1.902 1.993 - - 0 - -0.91%
2020-09-23 0 0.110 0.104 0.111 - - 0 0 - 2.011 1.902 2.030 - - 0 - 0.00%
2020-09-22 0 0.110 0.105 0.111 - - 0 0 - 2.011 1.920 2.030 - - 0 - 0.00%
2020-09-21 0 0.110 0.106 0.110 - - 0 0 - 2.011 1.938 2.011 - - 0 - 0.00%
2020-09-18 0 0.110 0.103 0.110 - - 0 0 - 2.011 1.883 2.011 - - 0 - 0.00%
2020-09-17 0 0.110 0.105 0.110 0.110 0.110 12,000 1,320 0.1100 2.011 1.920 2.011 2.011 2.011 656 2.0114 0.00%
2020-09-16 0 0.110 0.105 0.110 0.109 0.110 280,000 30,712 0.1097 2.011 1.920 2.011 1.993 2.011 15,313 2.0057 6.80%
2020-09-15 0 0.103 0.103 0.109 0.102 0.104 884,000 91,104 0.1031 1.883 1.883 1.993 1.865 1.902 48,344 1.8845 -4.63%
2020-09-14 0 0.108 0.102 0.108 - - 0 0 - 1.975 1.865 1.975 - - 0 - 0.00%
2020-09-11 0 0.108 0.106 0.110 - - 0 0 - 1.975 1.938 2.011 - - 0 - 0.00%
2020-09-10 0 0.108 0.108 0.112 0.108 0.113 1,376,000 153,264 0.1114 1.975 1.975 2.048 1.975 2.066 75,250 2.0367 -1.82%
2020-09-09 0 0.130 0.130 0.135 0.130 0.138 812,000 109,800 0.1352 2.011 2.011 2.089 2.011 2.135 52,480 2.0922 -0.76%
2020-09-08 0 0.131 0.131 0.134 0.128 0.130 384,000 49,912 0.1300 2.027 2.027 2.073 1.980 2.011 24,818 2.0111 -1.50%
2020-09-07 0 0.133 0.133 0.136 0.133 0.136 100,000 13,444 0.1344 2.058 2.058 2.104 2.058 2.104 6,463 2.0801 0.00%
2020-09-04 0 0.133 0.127 0.135 0.126 0.133 124,000 16,244 0.1310 2.058 1.965 2.089 1.950 2.058 8,014 2.0269 1.53%
2020-09-03 0 0.131 0.130 0.137 0.131 0.131 16,000 2,096 0.1310 2.027 2.011 2.120 2.027 2.027 1,034 2.0269 -0.76%
2020-09-02 0 0.132 0.132 0.135 0.129 0.135 592,000 78,392 0.1324 2.042 2.042 2.089 1.996 2.089 38,261 2.0489 2.33%
2020-09-01 0 0.129 0.129 0.135 0.128 0.129 44,000 5,640 0.1282 1.996 1.996 2.089 1.980 1.996 2,844 1.9833 -0.77%
2020-08-31 0 0.130 0.130 0.133 0.129 0.136 2,320,000 303,144 0.1307 2.011 2.011 2.058 1.996 2.104 149,943 2.0217 -5.80%
2020-08-28 0 0.138 0.132 0.138 - - 0 0 - 2.135 2.042 2.135 - - 0 - -0.72%
2020-08-27 0 0.139 0.133 0.139 0.134 0.140 112,000 15,596 0.1393 2.151 2.058 2.151 2.073 2.166 7,239 2.1545 4.51%
2020-08-26 0 0.133 0.133 0.140 0.132 0.136 968,000 129,596 0.1339 2.058 2.058 2.166 2.042 2.104 62,562 2.0715 0.76%
2020-08-25 0 0.132 0.132 0.138 0.130 0.135 104,000 14,020 0.1348 2.042 2.042 2.135 2.011 2.089 6,722 2.0858 -2.22%
2020-08-24 0 0.135 0.135 0.137 - - 0 0 - 2.089 2.089 2.120 - - 0 - 0.75%
2020-08-21 0 0.134 0.134 0.139 0.134 0.140 328,000 44,284 0.1350 2.073 2.073 2.151 2.073 2.166 21,199 2.0890 0.00%
2020-08-20 0 0.134 0.134 0.138 0.134 0.134 256,000 34,304 0.1340 2.073 2.073 2.135 2.073 2.073 16,545 2.0733 -1.47%
2020-08-19 0 0.136 0.136 0.139 0.136 0.140 216,000 29,600 0.1370 2.104 2.104 2.151 2.104 2.166 13,960 2.1203 -2.86%
2020-08-18 0 0.140 0.133 0.141 0.129 0.140 788,000 108,052 0.1371 2.166 2.058 2.182 1.996 2.166 50,929 2.1216 5.26%
2020-08-17 0 0.133 0.132 0.136 0.133 0.138 588,000 79,756 0.1356 2.058 2.042 2.104 2.058 2.135 38,003 2.0987 2.31%
2020-08-14 0 0.130 0.130 0.134 0.130 0.140 2,520,000 344,364 0.1367 2.011 2.011 2.073 2.011 2.166 162,869 2.1144 -6.47%
2020-08-13 0 0.139 0.138 0.139 0.130 0.139 3,860,000 517,212 0.1340 2.151 2.135 2.151 2.011 2.151 249,474 2.0732 11.20%
2020-08-12 0 0.125 0.125 0.128 0.125 0.128 824,000 103,900 0.1261 1.934 1.934 1.980 1.934 1.980 53,256 1.9510 -3.85%
2020-08-11 0 0.130 0.128 0.130 0.123 0.130 1,532,000 194,728 0.1271 2.011 1.980 2.011 1.903 2.011 99,014 1.9667 5.69%
2020-08-10 0 0.123 0.121 0.127 - - 0 0 - 1.903 1.872 1.965 - - 0 - 0.00%
2020-08-07 0 0.123 0.123 0.127 0.119 0.128 200,000 24,740 0.1237 1.903 1.903 1.965 1.841 1.980 12,926 1.9140 3.36%
2020-08-06 0 0.119 0.118 0.121 0.118 0.119 156,000 18,432 0.1182 1.841 1.826 1.872 1.826 1.841 10,082 1.8281 -1.65%
2020-08-05 0 0.121 0.118 0.122 0.118 0.123 924,000 111,404 0.1206 1.872 1.826 1.888 1.826 1.903 59,719 1.8655 0.83%
2020-08-04 0 0.120 0.120 0.123 0.116 0.123 980,000 119,168 0.1216 1.857 1.857 1.903 1.795 1.903 63,338 1.8815 -0.83%
2020-08-03 0 0.121 0.121 0.122 0.119 0.122 136,000 16,364 0.1203 1.872 1.872 1.888 1.841 1.888 8,790 1.8617 3.42%
2020-07-31 0 0.117 0.117 0.121 0.117 0.117 36,000 4,212 0.1170 1.810 1.810 1.872 1.810 1.810 2,327 1.8103 0.00%
2020-07-30 0 0.117 0.117 0.123 0.117 0.117 48,000 5,616 0.1170 1.810 1.810 1.903 1.810 1.810 3,102 1.8103 -4.88%
2020-07-29 0 0.123 0.118 0.123 0.120 0.123 108,000 13,144 0.1217 1.903 1.826 1.903 1.857 1.903 6,980 1.8831 6.03%
2020-07-28 0 0.116 0.116 0.120 0.115 0.116 24,000 2,768 0.1153 1.795 1.795 1.857 1.779 1.795 1,551 1.7845 0.00%
2020-07-27 0 0.116 0.116 0.123 0.115 0.117 624,000 71,908 0.1152 1.795 1.795 1.903 1.779 1.810 40,330 1.7830 0.87%
2020-07-24 0 0.115 0.115 0.120 0.114 0.120 420,000 49,344 0.1175 1.779 1.779 1.857 1.764 1.857 27,145 1.8178 0.00%
2020-07-23 0 0.115 0.115 0.120 0.115 0.120 100,000 11,820 0.1182 1.779 1.779 1.857 1.779 1.857 6,463 1.8289 -4.17%
2020-07-22 0 0.120 0.115 0.120 0.114 0.120 512,000 60,064 0.1173 1.857 1.779 1.857 1.764 1.857 33,091 1.8151 4.35%
2020-07-21 0 0.115 0.115 0.120 0.115 0.120 576,000 68,232 0.1185 1.779 1.779 1.857 1.779 1.857 37,227 1.8328 -4.96%
2020-07-20 0 0.121 0.114 0.121 - - 0 0 - 1.872 1.764 1.872 - - 0 - 0.00%
2020-07-17 0 0.121 0.115 0.121 - - 0 0 - 1.872 1.779 1.872 - - 0 - -0.82%
2020-07-16 0 0.122 0.115 0.122 - - 0 0 - 1.888 1.779 1.888 - - 0 - -2.40%
2020-07-15 0 0.125 0.117 0.126 0.120 0.126 140,000 17,368 0.1241 1.934 1.810 1.950 1.857 1.950 9,048 1.9195 4.17%
2020-07-14 0 0.120 0.116 0.120 0.114 0.122 2,800,000 331,032 0.1182 1.857 1.795 1.857 1.764 1.888 180,966 1.8293 6.19%
2020-07-13 0 0.113 0.113 0.119 0.112 0.115 196,000 22,052 0.1125 1.748 1.748 1.841 1.733 1.779 12,668 1.7408 -5.83%
2020-07-10 0 0.120 0.115 0.120 0.115 0.120 76,000 8,760 0.1153 1.857 1.779 1.857 1.779 1.857 4,912 1.7834 4.35%
2020-07-09 0 0.115 0.115 0.118 0.115 0.115 264,000 30,360 0.1150 1.779 1.779 1.826 1.779 1.779 17,062 1.7793 -0.86%
2020-07-08 0 0.116 0.112 0.116 0.107 0.116 1,424,000 159,256 0.1118 1.795 1.733 1.795 1.656 1.795 92,034 1.7304 -1.69%
2020-07-07 0 0.118 0.120 0.122 0.116 0.121 428,000 50,860 0.1188 1.826 1.857 1.888 1.795 1.872 27,662 1.8386 0.00%
2020-07-06 0 0.118 0.115 0.118 0.113 0.118 1,088,000 125,700 0.1155 1.826 1.779 1.826 1.748 1.826 70,318 1.7876 0.00%
2020-07-03 0 0.118 0.116 0.118 0.113 0.118 564,000 64,788 0.1149 1.826 1.795 1.826 1.748 1.826 36,452 1.7774 0.00%
2020-07-02 0 0.118 0.114 0.118 0.110 0.122 2,036,000 239,244 0.1175 1.826 1.764 1.826 1.702 1.888 131,588 1.8181 -2.48%
2020-06-30 0 0.121 0.121 0.124 0.121 0.125 1,600,000 195,120 0.1220 1.872 1.872 1.919 1.872 1.934 103,409 1.8869 -3.97%
2020-06-29 0 0.126 0.122 0.126 0.120 0.128 1,100,000 134,696 0.1225 1.950 1.888 1.950 1.857 1.980 71,094 1.8946 -1.56%
2020-06-26 0 0.128 0.128 0.130 0.120 0.130 7,000,000 883,228 0.1262 1.980 1.980 2.011 1.857 2.011 452,415 1.9523 -1.54%
2020-06-24 0 0.130 0.127 0.130 0.123 0.158 30,720,000 4,215,820 0.1372 2.011 1.965 2.011 1.903 2.445 1,985,455 2.1234 30.00%
2020-06-23 0 0.100 0.097 0.114 - - 0 0 - 1.547 1.501 1.764 - - 0 - 0.00%
2020-06-22 0 0.100 0.100 0.101 0.096 0.101 996,000 97,092 0.0975 1.547 1.547 1.563 1.485 1.563 64,372 1.5083 4.17%
2020-06-19 0 0.096 0.096 0.100 0.096 0.096 16,000 1,536 0.0960 1.485 1.485 1.547 1.485 1.485 1,034 1.4854 -1.03%
2020-06-18 0 0.097 0.097 0.100 0.097 0.098 120,000 11,688 0.0974 1.501 1.501 1.547 1.501 1.516 7,756 1.5070 -3.00%
2020-06-17 0 0.100 0.098 0.108 - - 0 0 - 1.547 1.516 1.671 - - 0 - 0.00%
2020-06-16 0 0.100 0.097 0.101 0.100 0.100 160,000 16,000 0.1000 1.547 1.501 1.563 1.547 1.547 10,341 1.5473 0.00%
2020-06-15 0 0.100 0.097 0.100 - - 0 0 - 1.547 1.501 1.547 - - 0 - 0.00%
2020-06-12 0 0.100 0.097 0.104 - - 0 0 - 1.547 1.501 1.609 - - 0 - 0.00%
2020-06-11 0 0.100 0.100 0.108 0.100 0.101 244,000 24,564 0.1007 1.547 1.547 1.671 1.547 1.563 15,770 1.5577 2.04%
2020-06-10 0 0.098 0.098 0.109 0.097 0.098 40,000 3,888 0.0972 1.516 1.516 1.687 1.501 1.516 2,585 1.5039 -2.00%
2020-06-09 0 0.100 0.099 0.109 0.093 0.100 848,000 85,564 0.1009 1.547 1.532 1.687 1.439 1.547 54,807 1.5612 2.04%
2020-06-08 0 0.098 0.098 0.108 - - 0 0 - 1.516 1.516 1.671 - - 0 - 0.00%
2020-06-05 0 0.098 0.096 0.107 - - 0 0 - 1.516 1.485 1.656 - - 0 - 0.00%
2020-06-04 0 0.098 0.098 0.104 0.095 0.105 776,000 76,312 0.0983 1.516 1.516 1.609 1.470 1.625 50,153 1.5216 -6.67%
2020-06-03 0 0.105 0.097 0.107 0.096 0.105 28,000 2,868 0.1024 1.625 1.501 1.656 1.485 1.625 1,810 1.5848 5.00%
2020-06-02 0 0.100 0.095 0.108 0.093 0.100 312,000 30,412 0.0975 1.547 1.470 1.671 1.439 1.547 20,165 1.5082 0.00%
2020-06-01 0 0.100 0.100 0.108 0.093 0.100 184,000 17,580 0.0955 1.547 1.547 1.671 1.439 1.547 11,892 1.4783 0.00%
2020-05-29 0 0.100 0.097 0.110 - - 0 0 - 1.547 1.501 1.702 - - 0 - 0.00%
2020-05-28 0 0.100 0.097 0.100 0.100 0.100 152,000 15,200 0.1000 1.547 1.501 1.547 1.547 1.547 9,824 1.5473 0.00%
2020-05-27 0 0.100 0.097 0.107 - - 0 0 - 1.547 1.501 1.656 - - 0 - 0.00%
2020-05-26 0 0.100 0.098 0.100 - - 0 0 - 1.547 1.516 1.547 - - 0 - 0.00%
2020-05-25 0 0.100 0.098 0.102 0.100 0.103 396,000 40,372 0.1019 1.547 1.516 1.578 1.547 1.594 25,594 1.5774 -1.96%
2020-05-22 0 0.102 0.102 0.108 0.101 0.103 800,000 81,184 0.1015 1.578 1.578 1.671 1.563 1.594 51,705 1.5702 -7.27%
2020-05-21 0 0.110 0.110 0.118 - - 0 0 - 1.702 1.702 1.826 - - 0 - 0.92%
2020-05-20 0 0.109 0.107 0.118 0.109 0.111 296,000 32,404 0.1095 1.687 1.656 1.826 1.687 1.717 19,131 1.6938 -7.63%
2020-05-19 0 0.118 0.102 0.118 - - 0 0 - 1.826 1.578 1.826 - - 0 - 0.00%
2020-05-18 0 0.118 0.110 0.118 0.118 0.118 732,000 86,376 0.1180 1.826 1.702 1.826 1.826 1.826 47,310 1.8258 8.26%
2020-05-15 0 0.109 0.108 0.117 0.108 0.109 76,000 8,248 0.1085 1.687 1.671 1.810 1.671 1.687 4,912 1.6792 0.93%
2020-05-14 0 0.108 0.109 0.118 0.104 0.122 1,228,000 134,616 0.1096 1.671 1.687 1.826 1.609 1.888 79,366 1.6961 10.20%
2020-05-13 0 0.098 0.097 0.098 0.098 0.098 20,000 1,960 0.0980 1.516 1.501 1.516 1.516 1.516 1,293 1.5163 0.00%
2020-05-12 0 0.098 0.097 0.106 0.098 0.107 144,000 15,180 0.1054 1.516 1.501 1.640 1.516 1.656 9,307 1.6311 -7.55%
2020-05-11 0 0.106 0.098 0.106 0.101 0.106 320,000 33,820 0.1057 1.640 1.516 1.640 1.563 1.640 20,682 1.6353 10.42%
2020-05-08 0 0.096 0.096 0.101 0.095 0.095 20,000 1,900 0.0950 1.485 1.485 1.563 1.470 1.470 1,293 1.4699 -7.69%
2020-05-07 0 0.104 0.096 0.104 - - 0 0 - 1.609 1.485 1.609 - - 0 - 0.00%
2020-05-06 0 0.104 0.096 0.104 0.106 0.106 100,000 10,600 0.1060 1.609 1.485 1.609 1.640 1.640 6,463 1.6401 1.96%
2020-05-05 0 0.102 0.097 0.107 - - 0 0 - 1.578 1.501 1.656 - - 0 - 0.00%
2020-05-04 0 0.102 0.097 0.105 0.094 0.102 84,000 8,036 0.0957 1.578 1.501 1.625 1.454 1.578 5,429 1.4802 4.08%
2020-04-29 0 0.098 0.095 0.098 0.097 0.098 360,000 35,220 0.0978 1.516 1.470 1.516 1.501 1.516 23,267 1.5137 0.00%
2020-04-28 0 0.098 0.098 0.106 0.098 0.098 40,000 3,920 0.0980 1.516 1.516 1.640 1.516 1.516 2,585 1.5163 -7.55%
2020-04-27 0 0.106 0.098 0.107 - - 0 0 - 1.640 1.516 1.656 - - 0 - 0.00%
2020-04-24 0 0.106 0.099 0.106 - - 0 0 - 1.640 1.532 1.640 - - 0 - -0.93%
2020-04-23 0 0.107 0.099 0.108 0.107 0.107 32,000 3,424 0.1070 1.656 1.532 1.671 1.656 1.656 2,068 1.6556 0.94%
2020-04-22 0 0.106 0.098 0.106 0.107 0.109 660,000 71,300 0.1080 1.640 1.516 1.640 1.656 1.687 42,656 1.6715 8.16%
2020-04-21 0 0.098 0.098 0.105 0.098 0.098 380,000 37,240 0.0980 1.516 1.516 1.625 1.516 1.516 24,560 1.5163 0.00%
2020-04-20 0 0.098 0.098 0.103 0.098 0.098 40,000 3,920 0.0980 1.516 1.516 1.594 1.516 1.516 2,585 1.5163 -6.67%
2020-04-17 0 0.105 0.098 0.107 - - 0 0 - 1.625 1.516 1.656 - - 0 - 0.00%
2020-04-16 0 0.105 0.098 0.105 0.098 0.105 156,000 15,396 0.0987 1.625 1.516 1.625 1.516 1.625 10,082 1.5270 0.96%
2020-04-15 0 0.104 0.098 0.106 - - 0 0 - 1.609 1.516 1.640 - - 0 - 0.00%
2020-04-14 0 0.104 0.093 0.105 0.093 0.104 296,000 28,280 0.0955 1.609 1.439 1.625 1.439 1.609 19,131 1.4783 6.12%
2020-04-09 0 0.098 0.098 0.105 0.098 0.100 468,000 46,504 0.0994 1.516 1.516 1.625 1.516 1.547 30,247 1.5375 -2.00%
2020-04-08 0 0.100 0.098 0.100 0.100 0.105 400,000 41,724 0.1043 1.547 1.516 1.547 1.547 1.625 25,852 1.6139 8.70%
2020-04-07 0 0.092 0.092 0.106 0.092 0.092 36,000 3,312 0.0920 1.423 1.423 1.640 1.423 1.423 2,327 1.4235 -8.00%
2020-04-06 0 0.100 0.091 0.104 0.091 0.100 100,000 9,280 0.0928 1.547 1.408 1.609 1.408 1.547 6,463 1.4359 -2.91%
2020-04-03 0 0.103 0.092 0.104 - - 0 0 - 1.594 1.423 1.609 - - 0 - 0.00%
2020-04-02 0 0.103 0.090 0.103 - - 0 0 - 1.594 1.393 1.594 - - 0 - -0.96%
2020-04-01 0 0.104 0.096 0.104 0.099 0.105 48,000 4,800 0.1000 1.609 1.485 1.609 1.532 1.625 3,102 1.5473 4.00%
2020-03-31 0 0.100 0.097 0.100 0.100 0.105 320,000 32,040 0.1001 1.547 1.501 1.547 1.547 1.625 20,682 1.5492 0.00%
2020-03-30 0 0.100 0.092 0.100 0.094 0.108 988,000 100,348 0.1016 1.547 1.423 1.547 1.454 1.671 63,855 1.5715 -7.41%
2020-03-27 0 0.108 0.092 0.103 0.086 0.108 2,916,000 272,816 0.0936 1.671 1.423 1.594 1.331 1.671 188,463 1.4476 3.85%
2020-03-26 0 0.104 0.088 0.113 - - 0 0 - 1.609 1.362 1.748 - - 0 - 0.00%
2020-03-25 0 0.104 0.086 0.108 0.094 0.104 200,000 20,328 0.1016 1.609 1.331 1.671 1.454 1.609 12,926 1.5726 10.64%
2020-03-24 0 0.094 0.090 0.094 - - 0 0 - 1.454 1.393 1.454 - - 0 - -1.05%
2020-03-23 0 0.095 0.088 0.099 - - 0 0 - 1.470 1.362 1.532 - - 0 - 0.00%
2020-03-20 0 0.095 0.085 0.095 0.095 0.095 148,000 14,060 0.0950 1.470 1.315 1.470 1.470 1.470 9,565 1.4699 14.46%
2020-03-19 0 0.083 0.087 0.092 0.080 0.103 492,000 42,980 0.0874 1.284 1.346 1.423 1.238 1.594 31,798 1.3516 -20.19%
2020-03-18 0 0.104 0.092 0.104 - - 0 0 - 1.609 1.423 1.609 - - 0 - -4.59%
2020-03-17 0 0.109 0.094 0.109 - - 0 0 - 1.687 1.454 1.687 - - 0 - 0.00%
2020-03-16 0 0.109 0.096 0.109 0.097 0.110 120,000 12,160 0.1013 1.687 1.485 1.687 1.501 1.702 7,756 1.5679 4.81%
2020-03-13 0 0.104 0.097 0.110 0.093 0.104 616,000 62,468 0.1014 1.609 1.501 1.702 1.439 1.609 39,812 1.5691 0.00%
2020-03-12 0 0.104 0.094 0.104 0.103 0.107 76,000 7,920 0.1042 1.609 1.454 1.609 1.594 1.656 4,912 1.6124 5.05%
2020-03-11 0 0.099 0.097 0.103 0.095 0.106 656,000 66,132 0.1008 1.532 1.501 1.594 1.470 1.640 42,398 1.5598 -8.33%
2020-03-10 0 0.108 0.108 0.113 - - 0 0 - 1.671 1.671 1.748 - - 0 - 0.00%
2020-03-09 0 0.108 0.107 0.116 0.108 0.113 200,000 22,100 0.1105 1.671 1.656 1.795 1.671 1.748 12,926 1.7097 -6.09%
2020-03-06 0 0.115 0.109 0.118 - - 0 0 - 1.779 1.687 1.826 - - 0 - 0.00%
2020-03-05 0 0.115 0.108 0.118 0.107 0.115 300,000 32,352 0.1078 1.779 1.671 1.826 1.656 1.779 19,389 1.6686 3.60%
2020-03-04 0 0.111 0.108 0.118 0.111 0.111 12,000 1,332 0.1110 1.717 1.671 1.826 1.717 1.717 776 1.7175 0.00%
2020-03-03 0 0.111 0.111 0.119 - - 0 0 - 1.717 1.717 1.841 - - 0 - 0.00%
2020-03-02 0 0.111 0.111 0.119 - - 0 0 - 1.717 1.717 1.841 - - 0 - 0.00%
2020-02-28 0 0.111 0.111 0.116 0.111 0.115 208,000 23,888 0.1148 1.717 1.717 1.795 1.717 1.779 13,443 1.7770 -3.48%
2020-02-27 0 0.115 0.110 0.120 0.110 0.116 120,000 13,640 0.1137 1.779 1.702 1.857 1.702 1.795 7,756 1.7587 -7.26%
2020-02-26 0 0.124 0.115 0.128 0.112 0.124 104,000 12,224 0.1175 1.919 1.779 1.980 1.733 1.919 6,722 1.8186 8.77%
2020-02-25 0 0.114 0.113 0.132 - - 0 0 - 1.764 1.748 2.042 - - 0 - 0.00%
2020-02-24 0 0.114 0.114 0.125 0.113 0.121 280,000 33,164 0.1184 1.764 1.764 1.934 1.748 1.872 18,097 1.8326 -5.79%
2020-02-21 0 0.121 0.121 0.128 0.121 0.121 148,000 17,908 0.1210 1.872 1.872 1.980 1.872 1.872 9,565 1.8722 0.00%
2020-02-20 0 0.121 0.121 0.129 0.119 0.140 3,204,000 407,688 0.1272 1.872 1.872 1.996 1.841 2.166 207,077 1.9688 8.04%
2020-02-19 0 0.112 0.112 0.119 0.112 0.119 124,000 14,440 0.1165 1.733 1.733 1.841 1.733 1.841 8,014 1.8018 3.70%
2020-02-18 0 0.108 0.108 0.116 0.106 0.125 952,000 108,308 0.1138 1.671 1.671 1.795 1.640 1.934 61,528 1.7603 -7.69%
2020-02-17 0 0.117 0.112 0.120 0.117 0.120 508,000 59,840 0.1178 1.810 1.733 1.857 1.810 1.857 32,832 1.8226 -1.68%
2020-02-14 0 0.119 0.113 0.119 - - 0 0 - 1.841 1.748 1.841 - - 0 - -0.83%
2020-02-13 0 0.120 0.113 0.120 0.112 0.120 204,000 24,160 0.1184 1.857 1.748 1.857 1.733 1.857 13,185 1.8324 8.11%
2020-02-12 0 0.111 0.111 0.120 0.111 0.111 48,000 5,328 0.1110 1.717 1.717 1.857 1.717 1.717 3,102 1.7175 -2.63%
2020-02-11 0 0.114 0.112 0.120 - - 0 0 - 1.764 1.733 1.857 - - 0 - 0.00%
2020-02-10 0 0.114 0.113 0.126 0.114 0.114 600,000 68,400 0.1140 1.764 1.748 1.950 1.764 1.764 38,778 1.7639 0.00%
2020-02-07 0 0.114 0.113 0.135 - - 0 0 - 1.764 1.748 2.089 - - 0 - 0.00%
2020-02-06 0 0.114 0.114 0.136 0.110 0.119 220,000 25,548 0.1161 1.764 1.764 2.104 1.702 1.841 14,219 1.7968 -4.20%
2020-02-05 0 0.119 0.119 0.125 0.114 0.120 700,000 82,108 0.1173 1.841 1.841 1.934 1.764 1.857 45,241 1.8149 2.59%
2020-02-04 0 0.116 0.116 0.125 0.115 0.116 516,000 59,756 0.1158 1.795 1.795 1.934 1.779 1.795 33,349 1.7918 0.00%
2020-02-03 0 0.116 0.116 0.124 0.107 0.116 52,000 5,908 0.1136 1.795 1.795 1.919 1.656 1.795 3,361 1.7579 -4.92%
2020-01-31 0 0.122 0.113 0.128 - - 0 0 - 1.888 1.748 1.980 - - 0 - 0.00%
2020-01-30 0 0.122 0.116 0.124 0.122 0.122 100,000 12,200 0.1220 1.888 1.795 1.919 1.888 1.888 6,463 1.8876 -2.40%
2020-01-29 0 0.125 0.120 0.129 0.125 0.125 8,000 1,000 0.1250 1.934 1.857 1.996 1.934 1.934 517 1.9341 -2.34%
2020-01-24 0 0.128 0.124 0.128 0.129 0.129 100,000 12,900 0.1290 1.980 1.919 1.980 1.996 1.996 6,463 1.9960 1.59%
2020-01-23 0 0.126 0.121 0.126 0.118 0.130 1,284,000 158,740 0.1236 1.950 1.872 1.950 1.826 2.011 82,986 1.9129 -3.08%
2020-01-22 0 0.130 0.127 0.130 0.131 0.132 108,000 14,152 0.1310 2.011 1.965 2.011 2.027 2.042 6,980 2.0275 0.00%
2020-01-21 0 0.130 0.124 0.132 0.130 0.132 112,000 14,760 0.1318 2.011 1.919 2.042 2.011 2.042 7,239 2.0391 -1.52%
2020-01-20 0 0.132 0.132 0.138 0.130 0.130 40,000 5,200 0.1300 2.042 2.042 2.135 2.011 2.011 2,585 2.0114 -4.35%
2020-01-17 0 0.138 0.129 0.144 0.138 0.144 448,000 62,032 0.1385 2.135 1.996 2.228 2.135 2.228 28,955 2.1424 0.00%
2020-01-16 0 0.138 0.128 0.139 0.138 0.138 560,000 77,280 0.1380 2.135 1.980 2.151 2.135 2.135 36,193 2.1352 -1.43%
2020-01-15 0 0.140 0.130 0.140 0.138 0.140 120,000 16,576 0.1381 2.166 2.011 2.166 2.135 2.166 7,756 2.1373 3.70%
2020-01-14 0 0.135 0.129 0.137 0.128 0.137 420,000 55,224 0.1315 2.089 1.996 2.120 1.980 2.120 27,145 2.0344 7.14%
2020-01-13 0 0.126 0.126 0.128 0.126 0.128 652,000 82,208 0.1261 1.950 1.950 1.980 1.950 1.980 42,139 1.9509 0.80%
2020-01-10 0 0.125 0.125 0.137 0.125 0.125 620,000 77,536 0.1251 1.934 1.934 2.120 1.934 1.934 40,071 1.9350 0.00%
2020-01-09 0 0.125 0.125 0.133 - - 0 0 - 1.934 1.934 2.058 - - 0 - 0.00%
2020-01-08 0 0.125 0.125 0.133 - - 0 0 - 1.934 1.934 2.058 - - 0 - 0.00%
2020-01-07 0 0.125 0.125 0.135 0.123 0.125 1,560,000 194,568 0.1247 1.934 1.934 2.089 1.903 1.934 100,824 1.9298 0.00%
2020-01-06 0 0.125 0.125 0.139 0.125 0.125 124,000 15,500 0.1250 1.934 1.934 2.151 1.934 1.934 8,014 1.9341 -4.58%
2020-01-03 0 0.131 0.128 0.131 0.131 0.133 224,000 29,492 0.1317 2.027 1.980 2.027 2.027 2.058 14,477 2.0371 0.00%
2020-01-02 0 0.131 0.131 0.142 0.131 0.131 40,000 5,240 0.1310 2.027 2.027 2.197 2.027 2.027 2,585 2.0269 0.00%
2019-12-31 0 0.131 0.127 0.142 - - 0 0 - 2.027 1.965 2.197 - - 0 - 0.00%
2019-12-30 0 0.131 0.131 0.133 0.129 0.129 28,000 3,612 0.1290 2.027 2.027 2.058 1.996 1.996 1,810 1.9960 -1.50%
2019-12-27 0 0.133 0.132 0.145 0.133 0.134 304,000 40,532 0.1333 2.058 2.042 2.244 2.058 2.073 19,648 2.0629 0.00%
2019-12-24 0 0.133 0.133 0.140 - - 0 0 - 2.058 2.058 2.166 - - 0 - 0.00%
2019-12-23 0 0.133 0.131 0.139 0.133 0.133 80,000 10,640 0.1330 2.058 2.027 2.151 2.058 2.058 5,170 2.0578 -4.32%
2019-12-20 0 0.139 0.139 0.146 0.138 0.147 220,000 30,924 0.1406 2.151 2.151 2.259 2.135 2.274 14,219 2.1749 -5.44%
2019-12-19 0 0.147 0.141 0.148 0.149 0.152 360,000 52,536 0.1459 2.274 2.182 2.290 2.305 2.352 23,267 2.2580 -0.68%
2019-12-18 0 0.148 0.135 0.149 0.135 0.148 236,000 32,464 0.1376 2.290 2.089 2.305 2.089 2.290 15,253 2.1284 5.71%
2019-12-17 0 0.140 0.140 0.149 0.130 0.158 4,776,000 687,888 0.1440 2.166 2.166 2.305 2.011 2.445 308,676 2.2285 5.26%
2019-12-16 0 0.133 0.123 0.133 - - 0 0 - 2.058 1.903 2.058 - - 0 - -0.75%
2019-12-13 0 0.134 0.122 0.135 0.121 0.134 220,000 27,932 0.1270 2.073 1.888 2.089 1.872 2.073 14,219 1.9644 8.94%
2019-12-12 0 0.123 0.123 0.136 0.123 0.124 248,000 30,588 0.1233 1.903 1.903 2.104 1.903 1.919 16,028 1.9084 0.82%
2019-12-11 0 0.122 0.122 0.132 0.122 0.132 316,000 40,452 0.1280 1.888 1.888 2.042 1.888 2.042 20,423 1.9807 -7.58%
2019-12-10 0 0.132 0.124 0.132 0.132 0.132 100,000 13,200 0.1320 2.042 1.919 2.042 2.042 2.042 6,463 2.0424 6.45%
2019-12-09 0 0.124 0.124 0.131 0.124 0.132 768,000 99,432 0.1295 1.919 1.919 2.027 1.919 2.042 49,636 2.0032 -4.62%
2019-12-06 0 0.130 0.126 0.130 - - 0 0 - 2.011 1.950 2.011 - - 0 - 0.00%
2019-12-05 0 0.130 0.128 0.136 - - 0 0 - 2.011 1.980 2.104 - - 0 - 0.00%
2019-12-04 0 0.130 0.126 0.130 0.127 0.132 324,000 41,948 0.1295 2.011 1.950 2.011 1.965 2.042 20,940 2.0032 -2.26%
2019-12-03 0 0.133 0.122 0.133 0.121 0.133 1,900,000 234,660 0.1235 2.058 1.888 2.058 1.872 2.058 122,798 1.9109 5.56%
2019-12-02 0 0.126 0.124 0.127 0.124 0.127 1,124,000 142,100 0.1264 1.950 1.919 1.965 1.919 1.965 72,645 1.9561 -2.33%
2019-11-29 0 0.129 0.129 0.134 0.122 0.140 2,768,000 372,660 0.1346 1.996 1.996 2.073 1.888 2.166 178,898 2.0831 3.20%
2019-11-28 0 0.125 0.125 0.129 0.122 0.123 160,000 19,620 0.1226 1.934 1.934 1.996 1.888 1.903 10,341 1.8973 0.00%
2019-11-27 0 0.125 0.125 0.130 0.122 0.123 76,000 9,332 0.1228 1.934 1.934 2.011 1.888 1.903 4,912 1.8999 0.00%
2019-11-26 0 0.125 0.125 0.132 0.122 0.122 100,000 12,200 0.1220 1.934 1.934 2.042 1.888 1.888 6,463 1.8876 -6.72%
2019-11-25 0 0.134 0.121 0.134 0.119 0.135 1,148,000 148,692 0.1295 2.073 1.872 2.073 1.841 2.089 74,196 2.0040 4.69%
2019-11-22 0 0.128 0.124 0.136 - - 0 0 - 1.980 1.919 2.104 - - 0 - 0.00%
2019-11-21 0 0.128 0.124 0.130 0.128 0.128 144,000 18,432 0.1280 1.980 1.919 2.011 1.980 1.980 9,307 1.9805 -1.54%
2019-11-20 0 0.130 0.124 0.138 0.130 0.130 500,000 65,000 0.1300 2.011 1.919 2.135 2.011 2.011 32,315 2.0114 1.56%
2019-11-19 0 0.128 0.124 0.131 0.128 0.128 100,000 12,800 0.1280 1.980 1.919 2.027 1.980 1.980 6,463 1.9805 0.00%
2019-11-18 0 0.128 0.128 0.137 0.128 0.128 220,000 28,160 0.1280 1.980 1.980 2.120 1.980 1.980 14,219 1.9805 -1.54%
2019-11-15 0 0.130 0.130 0.137 0.130 0.130 20,000 2,600 0.1300 2.011 2.011 2.120 2.011 2.011 1,293 2.0114 0.00%
2019-11-14 0 0.130 0.129 0.135 0.130 0.135 136,000 18,040 0.1326 2.011 1.996 2.089 2.011 2.089 8,790 2.0524 -2.26%
2019-11-13 0 0.133 0.130 0.145 0.131 0.133 48,000 6,368 0.1327 2.058 2.011 2.244 2.027 2.058 3,102 2.0527 -2.21%
2019-11-12 0 0.136 0.124 0.145 - - 0 0 - 2.104 1.919 2.244 - - 0 - 0.00%
2019-11-11 0 0.136 0.130 0.145 0.136 0.136 120,000 16,720 0.1393 2.104 2.011 2.244 2.104 2.104 7,756 2.1558 0.00%
2019-11-08 0 0.136 0.130 0.145 - - 0 0 - 2.104 2.011 2.244 - - 0 - 0.00%
2019-11-07 0 0.136 0.130 0.143 - - 0 0 - 2.104 2.011 2.213 - - 0 - 0.00%
2019-11-06 0 0.136 0.130 0.136 0.135 0.136 340,000 46,120 0.1356 2.104 2.011 2.104 2.089 2.104 21,974 2.0988 0.00%
2019-11-05 0 0.136 0.128 0.136 0.136 0.136 92,000 12,512 0.1360 2.104 1.980 2.104 2.104 2.104 5,946 2.1043 4.62%
2019-11-04 0 0.130 0.130 0.136 0.124 0.137 140,000 18,660 0.1333 2.011 2.011 2.104 1.919 2.120 9,048 2.0623 0.00%
2019-11-01 0 0.130 0.125 0.133 0.129 0.130 192,000 24,888 0.1296 2.011 1.934 2.058 1.996 2.011 12,409 2.0056 -4.41%
2019-10-31 0 0.136 0.123 0.135 0.130 0.136 160,000 21,192 0.1325 2.104 1.903 2.089 2.011 2.104 10,341 2.0493 8.80%
2019-10-30 0 0.125 0.125 0.135 0.122 0.127 128,000 15,752 0.1231 1.934 1.934 2.089 1.888 1.965 8,273 1.9041 -5.30%
2019-10-29 0 0.132 0.127 0.132 - - 4,000 548 0.1370 2.042 1.965 2.042 - - 259 2.1197 0.00%
2019-10-28 0 0.132 0.128 0.136 0.132 0.132 72,000 9,504 0.1320 2.042 1.980 2.104 2.042 2.042 4,653 2.0424 -3.65%
2019-10-25 0 0.137 0.130 0.137 0.137 0.138 276,000 37,864 0.1372 2.120 2.011 2.120 2.120 2.135 17,838 2.1227 5.38%
2019-10-24 0 0.130 0.130 0.138 - - 0 0 - 2.011 2.011 2.135 - - 0 - 1.56%
2019-10-23 0 0.128 0.128 0.138 - - 0 0 - 1.980 1.980 2.135 - - 0 - 0.00%
2019-10-22 0 0.128 0.128 0.150 0.125 0.128 20,000 2,548 0.1274 1.980 1.980 2.321 1.934 1.980 1,293 1.9712 -5.19%
2019-10-21 0 0.135 0.135 0.155 0.123 0.136 896,000 118,632 0.1324 2.089 2.089 2.398 1.903 2.104 57,909 2.0486 1.50%
2019-10-18 0 0.133 0.129 0.134 0.133 0.133 32,000 4,256 0.1330 2.058 1.996 2.073 2.058 2.058 2,068 2.0578 0.00%
2019-10-17 0 0.133 0.130 0.134 0.133 0.133 280,000 37,240 0.1330 2.058 2.011 2.073 2.058 2.058 18,097 2.0578 -1.48%
2019-10-16 0 0.135 0.132 0.141 0.135 0.135 604,000 81,540 0.1350 2.089 2.042 2.182 2.089 2.089 39,037 2.0888 -2.88%
2019-10-15 0 0.139 0.130 0.139 - - 0 0 - 2.151 2.011 2.151 - - 0 - -1.42%
2019-10-14 0 0.141 0.130 0.143 - - 0 0 - 2.182 2.011 2.213 - - 0 - 0.00%
2019-10-11 0 0.141 0.130 0.141 - - 0 0 - 2.182 2.011 2.182 - - 0 - 0.00%
2019-10-10 0 0.141 0.128 0.141 - - 0 0 - 2.182 1.980 2.182 - - 0 - -2.08%
2019-10-09 0 0.144 0.132 0.145 0.132 0.144 108,000 14,352 0.1329 2.228 2.042 2.244 2.042 2.228 6,980 2.0561 9.09%
2019-10-08 0 0.132 0.132 0.145 0.130 0.132 76,000 9,928 0.1306 2.042 2.042 2.244 2.011 2.042 4,912 2.0212 3.12%
2019-10-04 0 0.128 0.128 0.130 0.127 0.127 24,000 3,048 0.1270 1.980 1.980 2.011 1.965 1.965 1,551 1.9650 -2.29%
2019-10-03 0 0.131 0.126 0.131 - - 0 0 - 2.027 1.950 2.027 - - 0 - 0.00%
2019-10-02 0 0.131 0.131 0.140 0.128 0.132 328,000 43,176 0.1316 2.027 2.027 2.166 1.980 2.042 21,199 2.0367 0.00%
2019-09-30 0 0.131 0.131 0.135 0.131 0.131 32,000 4,192 0.1310 2.027 2.027 2.089 2.027 2.027 2,068 2.0269 -7.09%
2019-09-27 0 0.141 0.140 0.150 0.130 0.151 48,000 6,504 0.1355 2.182 2.166 2.321 2.011 2.336 3,102 2.0965 -6.00%
2019-09-26 0 0.150 0.140 0.150 - - 0 0 - 2.321 2.166 2.321 - - 0 - -1.32%
2019-09-25 0 0.152 0.141 0.152 - - 0 0 - 2.352 2.182 2.352 - - 0 - 0.00%
2019-09-24 0 0.152 0.142 0.153 0.134 0.153 1,304,000 192,784 0.1478 2.352 2.197 2.367 2.073 2.367 84,278 2.2875 -0.65%
2019-09-23 0 0.153 0.142 0.154 0.153 0.153 4,000 612 0.1530 2.367 2.197 2.383 2.367 2.367 259 2.3673 -1.29%
2019-09-20 0 0.155 0.155 0.158 0.152 0.154 168,000 25,816 0.1537 2.398 2.398 2.445 2.352 2.383 10,858 2.3776 0.65%
2019-09-19 0 0.154 0.145 0.155 0.152 0.154 124,000 18,896 0.1524 2.383 2.244 2.398 2.352 2.383 8,014 2.3578 -0.65%
2019-09-18 0 0.155 0.142 0.157 0.152 0.155 148,000 22,868 0.1545 2.398 2.197 2.429 2.352 2.398 9,565 2.3907 5.44%
2019-09-17 0 0.147 0.139 0.155 0.138 0.150 208,000 29,032 0.1396 2.274 2.151 2.398 2.135 2.321 13,443 2.1596 0.68%
2019-09-16 0 0.146 0.140 0.147 0.146 0.149 304,000 44,948 0.1479 2.259 2.166 2.274 2.259 2.305 19,648 2.2877 -2.01%
2019-09-13 0 0.149 0.146 0.149 0.147 0.160 448,000 67,060 0.1497 2.305 2.259 2.305 2.274 2.476 28,955 2.3160 -1.97%
2019-09-12 0 0.152 0.146 0.152 0.146 0.152 80,000 11,828 0.1479 2.352 2.259 2.352 2.259 2.352 5,170 2.2876 1.33%
2019-09-11 0 0.150 0.147 0.152 0.145 0.150 1,140,000 166,792 0.1463 2.321 2.274 2.352 2.244 2.321 73,679 2.2638 3.45%
2019-09-10 0 0.145 0.141 0.146 0.137 0.147 908,000 128,676 0.1417 2.244 2.182 2.259 2.120 2.274 58,685 2.1927 0.69%
2019-09-09 0 0.144 0.139 0.144 0.133 0.152 1,448,000 207,260 0.1431 2.228 2.151 2.228 2.058 2.352 93,585 2.2147 -5.26%
2019-09-06 0 0.152 0.150 0.152 0.121 0.154 22,940,010 3,271,253 0.1426 2.352 2.321 2.352 1.872 2.383 1,482,628 2.2064 21.60%
2019-09-05 0 0.125 0.110 0.144 0.123 0.138 156,000 20,980 0.1345 1.934 1.702 2.228 1.903 2.135 10,082 2.0809 -7.41%
2019-09-04 0 0.135 0.119 0.144 0.130 0.135 224,000 29,480 0.1316 2.089 1.841 2.228 2.011 2.089 14,477 2.0363 3.85%
2019-09-03 0 0.130 0.119 0.139 0.119 0.130 256,000 32,876 0.1284 2.011 1.841 2.151 1.841 2.011 16,545 1.9870 1.56%
2019-09-02 0 0.128 0.118 0.145 - - 0 0 - 1.980 1.826 2.244 - - 0 - 0.00%
2019-08-30 0 0.128 0.125 0.148 0.125 0.128 100,000 12,560 0.1256 1.980 1.934 2.290 1.934 1.980 6,463 1.9433 6.67%
2019-08-29 0 0.120 0.120 0.130 0.120 0.128 500,000 61,224 0.1224 1.857 1.857 2.011 1.857 1.980 32,315 1.8946 0.00%
2019-08-28 0 0.120 0.120 0.123 0.120 0.130 732,000 90,112 0.1231 1.857 1.857 1.903 1.857 2.011 47,310 1.9047 -9.09%
2019-08-27 0 0.132 0.125 0.134 0.132 0.134 328,000 43,800 0.1335 2.042 1.934 2.073 2.042 2.073 21,199 2.0661 -0.75%
2019-08-26 0 0.133 0.120 0.145 - - 0 0 - 2.058 1.857 2.244 - - 0 - 0.00%
2019-08-23 0 0.133 0.130 0.145 0.133 0.133 100,000 13,300 0.1330 2.058 2.011 2.244 2.058 2.058 6,463 2.0578 0.00%
2019-08-22 0 0.133 0.131 0.150 - - 0 0 - 2.058 2.027 2.321 - - 0 - 0.00%
2019-08-21 0 0.133 0.130 0.136 0.133 0.133 300,000 39,900 0.1330 2.058 2.011 2.104 2.058 2.058 19,389 2.0578 -6.34%
2019-08-20 0 0.142 0.132 0.142 0.140 0.149 380,000 54,064 0.1423 2.197 2.042 2.197 2.166 2.305 24,560 2.2013 0.71%
2019-08-19 0 0.141 0.132 0.145 0.141 0.150 212,000 31,372 0.1480 2.182 2.042 2.244 2.182 2.321 13,702 2.2896 3.68%
2019-08-16 0 0.136 0.130 0.160 0.130 0.136 68,000 8,888 0.1307 2.104 2.011 2.476 2.011 2.104 4,395 2.0224 0.00%
2019-08-15 0 0.136 0.136 0.155 0.130 0.130 52,000 6,760 0.1300 2.104 2.104 2.398 2.011 2.011 3,361 2.0114 -3.55%
2019-08-14 0 0.141 0.136 0.141 0.136 0.145 108,000 15,132 0.1401 2.182 2.104 2.182 2.104 2.244 6,980 2.1679 6.82%
2019-08-13 0 0.132 0.132 0.150 0.132 0.132 80,000 10,560 0.1320 2.042 2.042 2.321 2.042 2.042 5,170 2.0424 -14.84%
2019-08-12 0 0.155 0.130 0.155 0.140 0.159 68,000 10,248 0.1507 2.398 2.011 2.398 2.166 2.460 4,395 2.3318 3.33%
2019-08-09 0 0.150 0.132 0.150 - - 0 0 - 2.321 2.042 2.321 - - 0 - 0.00%
2019-08-08 0 0.150 0.150 0.160 0.148 0.150 208,000 31,016 0.1491 2.321 2.321 2.476 2.290 2.321 13,443 2.3072 2.04%
2019-08-07 0 0.147 0.143 0.151 0.144 0.156 224,000 33,676 0.1503 2.274 2.213 2.336 2.228 2.414 14,477 2.3261 -8.12%
2019-08-06 0 0.160 0.151 0.170 0.150 0.161 12,000 1,888 0.1573 2.476 2.336 2.630 2.321 2.491 776 2.4343 3.23%
2019-08-05 0 0.155 0.149 0.174 0.149 0.158 288,000 43,168 0.1499 2.398 2.305 2.692 2.305 2.445 18,614 2.3192 2.65%
2019-08-02 0 0.151 0.151 0.166 0.150 0.151 48,000 7,224 0.1505 2.336 2.336 2.568 2.321 2.336 3,102 2.3286 -10.65%
2019-08-01 0 0.169 0.166 0.169 0.166 0.169 192,000 31,896 0.1661 2.615 2.568 2.615 2.568 2.615 12,409 2.5704 -0.59%
2019-07-31 0 0.170 0.166 0.170 - - 0 0 - 2.630 2.568 2.630 - - 0 - 0.00%
2019-07-30 0 0.170 0.166 0.174 0.170 0.170 516,000 88,040 0.1706 2.630 2.568 2.692 2.630 2.630 33,349 2.6399 0.59%
2019-07-29 0 0.169 0.166 0.169 0.166 0.169 256,000 42,520 0.1661 2.615 2.568 2.615 2.568 2.615 16,545 2.5699 -1.17%
2019-07-26 0 0.171 0.160 0.171 0.161 0.171 140,000 22,620 0.1616 2.646 2.476 2.646 2.491 2.646 9,048 2.4999 6.88%
2019-07-25 0 0.160 0.155 0.160 0.160 0.167 792,000 131,552 0.1661 2.476 2.398 2.476 2.476 2.584 51,187 2.5700 -4.76%
2019-07-24 0 0.168 0.168 0.170 0.168 0.168 80,000 13,440 0.1680 2.599 2.599 2.630 2.599 2.599 5,170 2.5994 1.20%
2019-07-23 0 0.166 0.166 0.171 0.165 0.171 248,000 42,100 0.1698 2.568 2.568 2.646 2.553 2.646 16,028 2.6266 -0.60%
2019-07-22 0 0.167 0.165 0.175 - - 0 0 - 2.584 2.553 2.708 - - 0 - 0.00%
2019-07-19 0 0.167 0.167 0.173 0.166 0.169 3,884,000 650,632 0.1675 2.584 2.584 2.677 2.568 2.615 251,026 2.5919 -5.11%
2019-07-18 0 0.176 0.167 0.176 0.166 0.176 208,000 34,880 0.1677 2.723 2.584 2.723 2.568 2.723 13,443 2.5946 0.00%
2019-07-17 0 0.176 0.167 0.176 0.165 0.176 104,000 17,536 0.1686 2.723 2.584 2.723 2.553 2.723 6,722 2.6089 -0.56%
2019-07-16 0 0.177 0.169 0.177 0.172 0.177 172,000 30,284 0.1761 2.739 2.615 2.739 2.661 2.739 11,116 2.7242 0.00%
2019-07-15 0 0.177 0.169 0.179 0.162 0.177 64,000 10,584 0.1654 2.739 2.615 2.770 2.507 2.739 4,136 2.5588 -1.67%
2019-07-12 0 0.180 0.170 0.180 0.170 0.180 412,000 70,120 0.1702 2.785 2.630 2.785 2.630 2.785 26,628 2.6333 0.00%
2019-07-11 0 0.180 0.164 0.185 - - 0 0 - 2.785 2.537 2.862 - - 0 - 0.00%
2019-07-10 0 0.180 0.162 0.185 0.180 0.180 120,000 21,600 0.1800 2.785 2.507 2.862 2.785 2.785 7,756 2.7851 0.00%
2019-07-09 0 0.180 0.173 0.180 0.180 0.183 284,000 51,528 0.1814 2.785 2.677 2.785 2.785 2.831 18,355 2.8073 0.56%
2019-07-08 0 0.179 0.171 0.179 0.172 0.180 5,856,000 1,024,328 0.1749 2.770 2.646 2.770 2.661 2.785 378,477 2.7064 5.29%
2019-07-05 0 0.170 0.167 0.170 - - 64,000 10,688 0.1670 2.630 2.584 2.630 - - 4,136 2.5839 0.00%
2019-07-04 0 0.170 0.167 0.170 - - 0 0 - 2.630 2.584 2.630 - - 0 - -1.16%
2019-07-03 0 0.172 0.167 0.172 0.166 0.172 1,172,000 200,716 0.1713 2.661 2.584 2.661 2.568 2.661 75,747 2.6498 0.00%
2019-07-02 0 0.172 0.164 0.172 0.172 0.172 1,112,000 191,164 0.1719 2.661 2.537 2.661 2.661 2.661 71,869 2.6599 2.38%
2019-06-28 0 0.168 0.164 0.168 0.168 0.168 504,000 84,672 0.1680 2.599 2.537 2.599 2.599 2.599 32,574 2.5994 -3.45%
2019-06-27 0 0.174 0.169 0.174 0.170 0.174 48,000 8,192 0.1707 2.692 2.615 2.692 2.630 2.692 3,102 2.6406 -0.57%
2019-06-26 0 0.175 0.167 0.176 0.167 0.178 80,000 13,692 0.1712 2.708 2.584 2.723 2.584 2.754 5,170 2.6481 5.42%
2019-06-25 0 0.166 0.166 0.175 0.166 0.167 176,000 29,440 0.1673 2.568 2.568 2.708 2.568 2.584 11,375 2.5881 0.00%
2019-06-24 0 0.166 0.166 0.178 0.164 0.180 1,844,000 317,684 0.1723 2.568 2.568 2.754 2.537 2.785 119,179 2.6656 -6.74%
2019-06-21 0 0.178 0.176 0.180 0.156 0.182 9,660,000 1,592,448 0.1648 2.754 2.723 2.785 2.414 2.816 624,332 2.5506 14.84%
2019-06-20 0 0.155 0.155 0.164 0.150 0.150 40,000 6,000 0.1500 2.398 2.398 2.537 2.321 2.321 2,585 2.3209 -2.52%
2019-06-19 0 0.159 0.155 0.164 0.156 0.165 3,004,000 478,488 0.1593 2.460 2.398 2.537 2.414 2.553 194,151 2.4645 6.00%
2019-06-18 0 0.150 0.150 0.166 0.150 0.168 852,000 137,428 0.1613 2.321 2.321 2.568 2.321 2.599 55,065 2.4957 -1.32%
2019-06-17 0 0.152 0.150 0.167 0.150 0.156 32,000 4,864 0.1520 2.352 2.321 2.584 2.321 2.414 2,068 2.3518 -5.00%
2019-06-14 0 0.160 0.150 0.165 - - 0 0 - 2.476 2.321 2.553 - - 0 - 0.00%
2019-06-13 0 0.160 0.150 0.173 0.156 0.160 436,000 69,168 0.1586 2.476 2.321 2.677 2.414 2.476 28,179 2.4546 0.00%
2019-06-12 0 0.160 0.160 0.168 0.156 0.160 168,000 26,288 0.1565 2.476 2.476 2.599 2.414 2.476 10,858 2.4211 2.56%
2019-06-11 0 0.156 0.152 0.165 0.156 0.156 24,000 3,744 0.1560 2.414 2.352 2.553 2.414 2.414 1,551 2.4137 -5.45%
2019-06-10 0 0.165 0.151 0.165 - - 0 0 - 2.553 2.336 2.553 - - 0 - 0.00%
2019-06-06 0 0.165 0.151 0.170 - - 0 0 - 2.553 2.336 2.630 - - 0 - 0.00%
2019-06-05 0 0.165 0.150 0.165 0.159 0.165 56,000 8,992 0.1606 2.553 2.321 2.553 2.460 2.553 3,619 2.4844 0.00%
2019-06-04 0 0.165 0.159 0.165 - - 0 0 - 2.553 2.460 2.553 - - 0 - 0.00%
2019-06-03 0 0.165 0.160 0.165 0.165 0.165 20,000 3,300 0.1650 2.553 2.476 2.553 2.553 2.553 1,293 2.5530 0.00%
2019-05-31 0 0.165 0.164 0.165 0.165 0.165 104,000 16,960 0.1631 2.553 2.537 2.553 2.553 2.553 6,722 2.5232 1.23%
2019-05-30 0 0.163 0.159 0.163 0.162 0.164 48,000 7,816 0.1628 2.522 2.460 2.522 2.507 2.537 3,102 2.5194 0.62%
2019-05-29 0 0.162 0.159 0.165 0.162 0.162 112,000 18,144 0.1620 2.507 2.460 2.553 2.507 2.507 7,239 2.5065 -1.82%
2019-05-28 0 0.165 0.160 0.175 0.159 0.166 124,000 20,036 0.1616 2.553 2.476 2.708 2.460 2.568 8,014 2.5001 -0.60%
2019-05-27 0 0.166 0.164 0.174 0.161 0.174 256,000 41,660 0.1627 2.568 2.537 2.692 2.491 2.692 16,545 2.5179 -4.60%
2019-05-24 0 0.174 0.160 0.174 - - 0 0 - 2.692 2.476 2.692 - - 0 - -0.57%
2019-05-23 0 0.175 0.169 0.175 0.169 0.175 20,000 3,428 0.1714 2.708 2.615 2.708 2.615 2.708 1,293 2.6520 3.55%
2019-05-22 0 0.169 0.169 0.173 0.169 0.175 344,000 58,432 0.1699 2.615 2.615 2.677 2.615 2.708 22,233 2.6282 -2.31%
2019-05-21 0 0.173 0.162 0.173 0.161 0.176 948,000 157,932 0.1666 2.677 2.507 2.677 2.491 2.723 61,270 2.5776 7.45%
2019-05-20 0 0.161 0.161 0.168 0.160 0.168 560,000 91,352 0.1631 2.491 2.491 2.599 2.476 2.599 36,193 2.5240 -4.17%
2019-05-17 0 0.168 0.160 0.168 0.162 0.171 864,000 142,908 0.1654 2.599 2.476 2.599 2.507 2.646 55,841 2.5592 -1.75%
2019-05-16 0 0.171 0.171 0.178 0.169 0.180 76,000 13,532 0.1781 2.646 2.646 2.754 2.615 2.785 4,912 2.7549 -4.47%
2019-05-15 0 0.179 0.171 0.179 0.168 0.180 1,848,000 318,452 0.1723 2.770 2.646 2.770 2.599 2.785 119,437 2.6663 -2.72%
2019-05-14 0 0.184 0.176 0.184 0.186 0.188 104,000 19,504 0.1875 2.847 2.723 2.847 2.878 2.909 6,722 2.9017 -3.16%
2019-05-10 0 0.190 0.190 0.200 0.188 0.190 116,000 21,848 0.1883 2.940 2.940 3.095 2.909 2.940 7,497 2.9142 1.06%
2019-05-09 0 0.188 0.188 0.198 0.188 0.206 2,664,000 529,028 0.1986 2.909 2.909 3.064 2.909 3.187 172,176 3.0726 0.00%
2019-05-08 0 0.188 0.186 0.188 0.182 0.214 3,700,000 725,780 0.1962 2.909 2.878 2.909 2.816 3.311 239,134 3.0350 -11.32%
2019-05-07 0 0.212 0.210 0.213 0.151 0.285 24,540,000 5,518,680 0.2249 3.280 3.249 3.296 2.336 4.410 1,586,037 3.4795 30.06%
2019-05-06 0 0.163 0.151 0.163 0.163 0.164 332,000 54,168 0.1632 2.522 2.336 2.522 2.522 2.537 21,457 2.5244 -6.32%
2019-05-03 0 0.174 0.163 0.174 - - 0 0 - 2.692 2.522 2.692 - - 0 - -1.14%
2019-05-02 0 0.176 0.163 0.180 - - 0 0 - 2.723 2.522 2.785 - - 0 - 0.00%
2019-04-30 0 0.176 0.163 0.176 - - 0 0 - 2.723 2.522 2.723 - - 0 - 0.00%
2019-04-29 0 0.176 0.162 0.176 - - 0 0 - 2.723 2.507 2.723 - - 0 - 0.00%
2019-04-26 0 0.176 0.169 0.177 0.170 0.176 104,000 17,704 0.1702 2.723 2.615 2.739 2.630 2.723 6,722 2.6339 -0.56%
2019-04-25 0 0.177 0.170 0.178 0.170 0.177 184,000 31,308 0.1702 2.739 2.630 2.754 2.630 2.739 11,892 2.6327 2.31%
2019-04-24 0 0.173 0.170 0.175 0.170 0.173 64,000 10,900 0.1703 2.677 2.630 2.708 2.630 2.677 4,136 2.6352 1.17%
2019-04-23 0 0.171 0.170 0.176 0.170 0.177 348,000 59,252 0.1703 2.646 2.630 2.723 2.630 2.739 22,491 2.6344 -2.29%
2019-04-18 0 0.175 0.170 0.180 - - 0 0 - 2.708 2.630 2.785 - - 0 - 0.00%
2019-04-17 0 0.175 0.170 0.179 0.172 0.181 160,000 27,924 0.1745 2.708 2.630 2.770 2.661 2.801 10,341 2.7003 0.00%
2019-04-16 0 0.175 0.175 0.181 0.169 0.182 428,000 76,192 0.1780 2.708 2.708 2.801 2.615 2.816 27,662 2.7544 -1.69%
2019-04-15 0 0.178 0.170 0.178 0.170 0.178 172,000 29,336 0.1706 2.754 2.630 2.754 2.630 2.754 11,116 2.6390 -2.73%
2019-04-12 0 0.183 0.175 0.183 0.173 0.184 1,168,000 206,264 0.1766 2.831 2.708 2.831 2.677 2.847 75,489 2.7324 4.57%
2019-04-11 0 0.175 0.173 0.183 0.175 0.175 144,000 25,200 0.1750 2.708 2.677 2.831 2.708 2.708 9,307 2.7077 0.00%
2019-04-10 0 0.175 0.172 0.180 0.169 0.178 2,200,000 375,736 0.1708 2.708 2.661 2.785 2.615 2.754 142,187 2.6425 -3.85%
2019-04-09 0 0.182 0.170 0.182 - - 0 0 - 2.816 2.630 2.816 - - 0 - -1.09%
2019-04-08 0 0.184 0.162 0.185 - - 0 0 - 2.847 2.507 2.862 - - 0 - -0.54%
2019-04-04 0 0.185 0.180 0.185 0.180 0.185 112,000 20,220 0.1805 2.862 2.785 2.862 2.785 2.862 7,239 2.7933 -1.60%
2019-04-03 0 0.188 0.168 0.188 0.181 0.188 360,000 65,188 0.1811 2.909 2.599 2.909 2.801 2.909 23,267 2.8017 0.00%
2019-04-02 0 0.188 0.181 0.188 0.172 0.188 260,000 46,692 0.1796 2.909 2.801 2.909 2.661 2.909 16,804 2.7786 4.44%
2019-04-01 0 0.180 0.169 0.180 - - 0 0 - 2.785 2.615 2.785 - - 0 - 0.00%
2019-03-29 0 0.180 0.180 0.182 0.172 0.180 832,000 149,332 0.1795 2.785 2.785 2.816 2.661 2.785 53,773 2.7771 10.43%
2019-03-28 0 0.163 0.163 0.172 0.163 0.173 664,000 110,480 0.1664 2.522 2.522 2.661 2.522 2.677 42,915 2.5744 0.00%
2019-03-27 0 0.163 0.163 0.172 0.163 0.173 440,000 73,504 0.1671 2.522 2.522 2.661 2.522 2.677 28,437 2.5848 -7.39%
2019-03-26 0 0.176 0.173 0.176 - - 0 0 - 2.723 2.677 2.723 - - 0 - -0.56%
2019-03-25 0 0.177 0.173 0.178 0.173 0.184 1,572,000 284,120 0.1807 2.739 2.677 2.754 2.677 2.847 101,599 2.7965 -2.21%
2019-03-22 0 0.181 0.168 0.181 - - 0 0 - 2.801 2.599 2.801 - - 0 - -0.55%
2019-03-21 0 0.182 0.167 0.181 0.176 0.182 2,936,000 518,540 0.1766 2.816 2.584 2.801 2.723 2.816 189,756 2.7327 3.41%
2019-03-20 0 0.176 0.165 0.176 0.169 0.176 20,000 3,444 0.1722 2.723 2.553 2.723 2.615 2.723 1,293 2.6644 7.32%
2019-03-19 0 0.164 0.163 0.181 - - 0 0 - 2.537 2.522 2.801 - - 0 - 0.00%
2019-03-18 0 0.164 0.163 0.176 0.164 0.178 84,000 14,100 0.1679 2.537 2.522 2.723 2.537 2.754 5,429 2.5972 -4.09%
2019-03-15 0 0.171 0.164 0.178 0.165 0.171 80,000 13,504 0.1688 2.646 2.537 2.754 2.553 2.646 5,170 2.6118 3.64%
2019-03-14 0 0.165 0.165 0.175 0.163 0.175 456,000 75,796 0.1662 2.553 2.553 2.708 2.522 2.708 29,472 2.5718 -7.30%
2019-03-13 0 0.178 0.171 0.178 0.167 0.178 228,000 38,876 0.1705 2.754 2.646 2.754 2.584 2.754 14,736 2.6382 4.09%
2019-03-12 0 0.171 0.164 0.176 - - 0 0 - 2.646 2.537 2.723 - - 0 - 0.00%
2019-03-11 0 0.171 0.163 0.171 0.164 0.180 44,000 7,324 0.1665 2.646 2.522 2.646 2.537 2.785 2,844 2.5755 4.27%
2019-03-08 0 0.164 0.163 0.167 0.164 0.171 148,000 24,300 0.1642 2.537 2.522 2.584 2.537 2.646 9,565 2.5404 -4.09%
2019-03-07 0 0.171 0.166 0.173 0.159 0.180 2,140,000 348,920 0.1630 2.646 2.568 2.677 2.460 2.785 138,310 2.5227 -0.58%
2019-03-06 0 0.172 0.164 0.172 - - 0 0 - 2.661 2.537 2.661 - - 0 - -1.15%
2019-03-05 0 0.174 0.169 0.174 0.169 0.177 20,000 3,468 0.1734 2.692 2.615 2.692 2.615 2.739 1,293 2.6829 1.16%
2019-03-04 0 0.172 0.172 0.177 0.165 0.173 212,000 35,716 0.1685 2.661 2.661 2.739 2.553 2.677 13,702 2.6067 -0.58%
2019-03-01 0 0.173 0.167 0.181 0.167 0.173 1,044,000 179,164 0.1716 2.677 2.584 2.801 2.584 2.677 67,474 2.6553 3.59%
2019-02-28 0 0.167 0.163 0.167 - - 0 0 - 2.584 2.522 2.584 - - 0 - 0.00%
2019-02-27 0 0.167 0.167 0.172 0.167 0.172 368,000 61,476 0.1671 2.584 2.584 2.661 2.584 2.661 23,784 2.5848 1.21%
2019-02-26 0 0.165 0.156 0.165 0.162 0.165 424,000 69,116 0.1630 2.553 2.414 2.553 2.507 2.553 27,403 2.5222 0.61%
2019-02-25 0 0.164 0.163 0.175 0.164 0.164 60,000 9,840 0.1640 2.537 2.522 2.708 2.537 2.537 3,878 2.5375 -2.38%
2019-02-22 0 0.168 0.163 0.168 - - 0 0 - 2.599 2.522 2.599 - - 0 - 0.00%
2019-02-21 0 0.168 0.163 0.168 0.167 0.168 12,000 2,012 0.1677 2.599 2.522 2.599 2.584 2.599 776 2.5942 0.00%
2019-02-20 0 0.168 0.161 0.168 0.163 0.168 492,000 81,628 0.1659 2.599 2.491 2.599 2.522 2.599 31,798 2.5671 -1.18%
2019-02-19 0 0.170 0.163 0.170 0.156 0.170 72,000 11,788 0.1637 2.630 2.522 2.630 2.414 2.630 4,653 2.5332 0.00%
2019-02-18 0 0.170 0.163 0.170 - - 0 0 - 2.630 2.522 2.630 - - 0 - -1.73%
2019-02-15 0 0.173 0.166 0.173 - - 0 0 - 2.677 2.568 2.677 - - 0 - 0.00%
2019-02-14 0 0.173 0.166 0.173 0.173 0.173 168,000 29,064 0.1730 2.677 2.568 2.677 2.677 2.677 10,858 2.6767 0.00%
2019-02-13 0 0.173 0.165 0.173 - - 0 0 - 2.677 2.553 2.677 - - 0 - -0.57%
2019-02-12 0 0.174 0.167 0.174 - - 0 0 - 2.692 2.584 2.692 - - 0 - 0.00%
2019-02-11 0 0.174 0.166 0.174 0.164 0.174 168,000 28,632 0.1704 2.692 2.568 2.692 2.537 2.692 10,858 2.6370 2.96%
2019-02-08 0 0.169 0.163 0.175 - - 0 0 - 2.615 2.522 2.708 - - 0 - 0.00%
2019-02-04 0 0.169 0.165 0.172 - - 0 0 - 2.615 2.553 2.661 - - 0 - 0.00%
2019-02-01 0 0.169 0.163 0.169 0.169 0.169 56,000 9,464 0.1690 2.615 2.522 2.615 2.615 2.615 3,619 2.6149 0.00%
2019-01-31 0 0.169 0.163 0.169 0.169 0.171 16,000 2,716 0.1698 2.615 2.522 2.615 2.615 2.646 1,034 2.6265 1.20%
2019-01-30 0 0.167 0.167 0.175 0.167 0.168 1,600,000 267,212 0.1670 2.584 2.584 2.708 2.584 2.599 103,409 2.5840 0.60%
2019-01-29 0 0.166 0.166 0.171 0.163 0.171 192,000 32,108 0.1672 2.568 2.568 2.646 2.522 2.646 12,409 2.5875 -3.49%
2019-01-28 0 0.172 0.168 0.172 0.167 0.175 108,000 18,640 0.1726 2.661 2.599 2.661 2.584 2.708 6,980 2.6704 -3.91%
2019-01-25 0 0.179 0.172 0.179 0.170 0.180 252,000 44,780 0.1777 2.770 2.661 2.770 2.630 2.785 16,287 2.7494 1.70%
2019-01-24 0 0.176 0.168 0.176 0.175 0.176 64,000 11,220 0.1753 2.723 2.599 2.723 2.708 2.723 4,136 2.7125 0.00%
2019-01-23 0 0.176 0.168 0.177 - - 0 0 - 2.723 2.599 2.739 - - 0 - 0.00%
2019-01-22 0 0.176 0.168 0.179 0.174 0.180 288,000 50,128 0.1741 2.723 2.599 2.770 2.692 2.785 18,614 2.6931 1.15%
2019-01-21 0 0.174 0.163 0.174 0.174 0.175 120,000 20,900 0.1742 2.692 2.522 2.692 2.692 2.708 7,756 2.6948 -0.57%
2019-01-18 0 0.175 0.170 0.175 0.174 0.175 232,000 40,392 0.1741 2.708 2.630 2.708 2.692 2.708 14,994 2.6938 0.00%
2019-01-17 0 0.175 0.165 0.175 0.170 0.175 128,000 22,124 0.1728 2.708 2.553 2.708 2.630 2.708 8,273 2.6743 0.57%
2019-01-16 0 0.174 0.163 0.174 - - 0 0 - 2.692 2.522 2.692 - - 0 - 0.00%
2019-01-15 0 0.174 0.168 0.174 - - 0 0 - 2.692 2.599 2.692 - - 0 - 0.00%
2019-01-14 0 0.174 0.174 0.176 0.170 0.174 236,000 40,356 0.1710 2.692 2.692 2.723 2.630 2.692 15,253 2.6458 -1.14%
2019-01-11 0 0.176 0.166 0.176 0.166 0.177 436,000 75,008 0.1720 2.723 2.568 2.723 2.568 2.739 28,179 2.6618 0.00%
2019-01-10 0 0.176 0.167 0.177 0.165 0.176 260,000 44,520 0.1712 2.723 2.584 2.739 2.553 2.723 16,804 2.6494 -0.56%
2019-01-09 0 0.177 0.168 0.177 0.168 0.177 224,000 37,836 0.1689 2.739 2.599 2.739 2.599 2.739 14,477 2.6135 1.14%
2019-01-08 0 0.175 0.168 0.175 - - 0 0 - 2.708 2.599 2.708 - - 0 - -1.13%
2019-01-07 0 0.177 0.165 0.177 0.164 0.177 560,000 96,220 0.1718 2.739 2.553 2.739 2.537 2.739 36,193 2.6585 0.57%
2019-01-04 0 0.176 0.164 0.177 0.164 0.176 340,000 56,940 0.1675 2.723 2.537 2.739 2.537 2.723 21,974 2.5912 -1.12%
2019-01-03 0 0.178 0.164 0.179 0.163 0.178 240,000 41,448 0.1727 2.754 2.537 2.770 2.522 2.754 15,511 2.6721 4.71%
2019-01-02 0 0.170 0.163 0.170 0.161 0.171 404,000 65,880 0.1631 2.630 2.522 2.630 2.491 2.646 26,111 2.5231 -5.56%
2018-12-31 0 0.180 0.160 0.180 - - 0 0 - 2.785 2.476 2.785 - - 0 - 0.00%
2018-12-28 0 0.180 0.160 0.180 0.168 0.180 208,000 35,556 0.1709 2.785 2.476 2.785 2.599 2.785 13,443 2.6449 7.14%
2018-12-27 0 0.168 0.155 0.180 0.151 0.168 520,000 81,660 0.1570 2.599 2.398 2.785 2.336 2.599 33,608 2.4298 0.00%
2018-12-24 0 0.168 0.152 0.168 - - 0 0 - 2.599 2.352 2.599 - - 0 - -0.59%
2018-12-21 0 0.169 0.156 0.169 0.170 0.170 100,000 17,000 0.1700 2.615 2.414 2.615 2.630 2.630 6,463 2.6303 -2.87%
2018-12-20 0 0.174 0.159 0.174 - - 0 0 - 2.692 2.460 2.692 - - 0 - -2.79%
2018-12-19 0 0.179 0.159 0.179 - - 0 0 - 2.770 2.460 2.770 - - 0 - 0.00%
2018-12-18 0 0.179 0.157 0.179 - - 0 0 - 2.770 2.429 2.770 - - 0 - 0.00%
2018-12-17 0 0.179 0.156 0.179 0.151 0.180 208,000 31,540 0.1516 2.770 2.414 2.770 2.336 2.785 13,443 2.3462 0.56%
2018-12-14 0 0.178 0.152 0.178 0.178 0.178 12,000 2,136 0.1780 2.754 2.352 2.754 2.754 2.754 776 2.7541 0.00%
2018-12-13 0 0.178 0.153 0.178 - - 0 0 - 2.754 2.367 2.754 - - 0 - 0.00%
2018-12-12 0 0.178 0.166 0.180 - - 0 0 - 2.754 2.568 2.785 - - 0 - 0.00%
2018-12-11 0 0.178 0.166 0.181 - - 0 0 - 2.754 2.568 2.801 - - 0 - 0.00%
2018-12-10 0 0.178 0.167 0.180 0.170 0.178 200,000 34,064 0.1703 2.754 2.584 2.785 2.630 2.754 12,926 2.6353 -1.11%
2018-12-07 0 0.180 0.180 0.184 0.167 0.180 136,000 23,160 0.1703 2.785 2.785 2.847 2.584 2.785 8,790 2.6349 0.00%
2018-12-06 0 0.180 0.166 0.180 - - 0 0 - 2.785 2.568 2.785 - - 0 - 0.00%
2018-12-05 0 0.180 0.166 0.180 - - 0 0 - 2.785 2.568 2.785 - - 0 - 0.00%
2018-12-04 0 0.180 0.170 0.180 0.175 0.180 28,000 4,940 0.1764 2.785 2.630 2.785 2.708 2.785 1,810 2.7298 -1.10%
2018-12-03 0 0.182 0.166 0.182 0.180 0.186 756,000 137,828 0.1823 2.816 2.568 2.816 2.785 2.878 48,861 2.8208 5.20%
2018-11-30 0 0.173 0.173 0.187 - - 0 0 - 2.677 2.677 2.893 - - 0 - 0.00%
2018-11-29 0 0.173 0.172 0.173 0.173 0.198 248,000 45,904 0.1851 2.677 2.661 2.677 2.677 3.064 16,028 2.8639 -3.89%
2018-11-28 0 0.180 0.157 0.180 0.180 0.180 100,000 18,000 0.1800 2.785 2.429 2.785 2.785 2.785 6,463 2.7851 2.86%
2018-11-27 0 0.175 0.161 0.188 - - 0 0 - 2.708 2.491 2.909 - - 0 - 0.00%
2018-11-26 0 0.175 0.165 0.175 0.174 0.175 468,000 81,864 0.1749 2.708 2.553 2.708 2.692 2.708 30,247 2.7065 1.16%
2018-11-23 0 0.173 0.154 0.200 0.165 0.173 20,000 3,332 0.1666 2.677 2.383 3.095 2.553 2.677 1,293 2.5777 7.45%
2018-11-22 0 0.161 0.154 0.165 - - 0 0 - 2.491 2.383 2.553 - - 0 - 0.00%
2018-11-21 0 0.161 0.154 0.165 - - 0 0 - 2.491 2.383 2.553 - - 0 - 0.00%
2018-11-20 0 0.161 0.154 0.163 0.161 0.161 80,000 12,880 0.1610 2.491 2.383 2.522 2.491 2.491 5,170 2.4911 0.00%
2018-11-19 0 0.161 0.156 0.162 0.155 0.161 148,000 23,348 0.1578 2.491 2.414 2.507 2.398 2.491 9,565 2.4409 -0.62%
2018-11-16 0 0.162 0.154 0.162 - - 0 0 - 2.507 2.383 2.507 - - 0 - -0.61%
2018-11-15 0 0.163 0.154 0.163 - - 0 0 - 2.522 2.383 2.522 - - 0 - 0.00%
2018-11-14 0 0.163 0.154 0.163 - - 0 0 - 2.522 2.383 2.522 - - 0 - 0.00%
2018-11-13 0 0.163 0.155 0.163 - - 0 0 - 2.522 2.398 2.522 - - 0 - 0.00%
2018-11-12 0 0.163 0.158 0.163 0.163 0.163 16,000 2,608 0.1630 2.522 2.445 2.522 2.522 2.522 1,034 2.5220 0.00%
2018-11-09 0 0.163 0.155 0.163 0.163 0.165 208,000 34,068 0.1638 2.522 2.398 2.522 2.522 2.553 13,443 2.5342 0.00%
2018-11-08 0 0.163 0.154 0.164 0.163 0.163 4,000 652 0.1630 2.522 2.383 2.537 2.522 2.522 259 2.5220 0.00%
2018-11-07 0 0.163 0.157 0.163 0.156 0.163 364,000 59,192 0.1626 2.522 2.429 2.522 2.414 2.522 23,526 2.5161 4.49%
2018-11-06 0 0.156 0.156 0.164 0.156 0.160 256,000 40,176 0.1569 2.414 2.414 2.537 2.414 2.476 16,545 2.4282 0.00%
2018-11-05 0 0.156 0.156 0.163 0.156 0.156 168,000 26,208 0.1560 2.414 2.414 2.522 2.414 2.414 10,858 2.4137 -4.88%
2018-11-02 0 0.164 0.145 0.182 - - 0 0 - 2.537 2.244 2.816 - - 0 - 0.00%
2018-11-01 0 0.164 0.164 0.180 0.147 0.165 1,192,000 194,268 0.1630 2.537 2.537 2.785 2.274 2.553 77,040 2.5217 2.50%
2018-10-31 0 0.160 0.152 0.160 0.160 0.180 8,000 1,360 0.1700 2.476 2.352 2.476 2.476 2.785 517 2.6303 0.00%
2018-10-30 0 0.160 0.150 0.160 - - 0 0 - 2.476 2.321 2.476 - - 0 - 0.00%
2018-10-29 0 0.160 0.150 0.165 - - 0 0 - 2.476 2.321 2.553 - - 0 - 0.00%
2018-10-26 0 0.160 0.158 0.160 0.148 0.160 488,000 74,764 0.1532 2.476 2.445 2.476 2.290 2.476 31,540 2.3705 2.56%
2018-10-25 0 0.156 0.156 0.181 0.150 0.161 948,000 148,736 0.1569 2.414 2.414 2.801 2.321 2.491 61,270 2.4276 -3.11%
2018-10-24 0 0.161 0.147 0.168 0.161 0.161 80,000 12,880 0.1610 2.491 2.274 2.599 2.491 2.491 5,170 2.4911 -4.17%
2018-10-23 0 0.168 0.156 0.180 - - 0 0 - 2.599 2.414 2.785 - - 0 - 0.00%
2018-10-22 0 0.168 0.160 0.168 0.168 0.168 64,000 10,272 0.1605 2.599 2.476 2.599 2.599 2.599 4,136 2.4833 0.00%
2018-10-19 0 0.168 0.168 0.186 0.168 0.170 140,000 23,548 0.1682 2.599 2.599 2.878 2.599 2.630 9,048 2.6025 -0.59%
2018-10-18 0 0.169 0.185 0.195 - - 0 0 - 2.615 2.862 3.017 - - 0 - 0.60%
2018-10-16 0 0.168 0.168 0.180 0.168 0.169 520,000 87,528 0.1683 2.599 2.599 2.785 2.599 2.615 33,608 2.6044 -0.59%
2018-10-15 0 0.169 0.168 0.189 0.165 0.177 996,000 169,508 0.1702 2.615 2.599 2.924 2.553 2.739 64,372 2.6333 8.33%
2018-10-12 0 0.156 0.156 0.172 0.156 0.173 36,000 5,804 0.1612 2.414 2.414 2.661 2.414 2.677 2,327 2.4945 -3.11%
2018-10-11 0 0.161 0.160 0.175 0.161 0.177 724,000 122,344 0.1690 2.491 2.476 2.708 2.491 2.739 46,793 2.6146 -9.04%
2018-10-10 0 0.177 0.177 0.190 0.177 0.178 1,180,000 209,328 0.1774 2.739 2.739 2.940 2.739 2.754 76,264 2.7448 0.00%
2018-10-09 0 0.177 0.173 0.177 0.177 0.177 372,000 65,844 0.1770 2.739 2.677 2.739 2.739 2.739 24,043 2.7386 0.00%
2018-10-08 0 0.177 0.177 0.180 0.171 0.180 408,000 71,460 0.1751 2.739 2.739 2.785 2.646 2.785 26,369 2.7100 0.00%
2018-10-05 0 0.177 0.170 0.180 - - 0 0 - 2.739 2.630 2.785 - - 0 - 0.00%
2018-10-04 0 0.177 0.173 0.177 0.173 0.179 264,000 46,196 0.1750 2.739 2.677 2.739 2.677 2.770 17,062 2.7075 -0.56%
2018-10-03 0 0.178 0.174 0.178 0.178 0.178 24,000 4,272 0.1780 2.754 2.692 2.754 2.754 2.754 1,551 2.7541 -1.11%
2018-10-02 0 0.180 0.178 0.185 - - 0 0 - 2.785 2.754 2.862 - - 0 - 0.00%
2018-09-28 0 0.180 0.180 0.195 0.180 0.180 80,000 14,400 0.1800 2.785 2.785 3.017 2.785 2.785 5,170 2.7851 1.12%
2018-09-27 0 0.178 0.178 0.193 0.178 0.178 592,000 105,376 0.1780 2.754 2.754 2.986 2.754 2.754 38,261 2.7541 -3.78%
2018-09-26 0 0.185 0.178 0.196 - - 0 0 - 2.862 2.754 3.033 - - 0 - 0.00%
2018-09-24 0 0.185 0.178 0.186 - - 0 0 - 2.862 2.754 2.878 - - 0 - 0.00%
2018-09-21 0 0.185 0.178 0.185 - - 0 0 - 2.862 2.754 2.862 - - 0 - -0.54%
2018-09-20 0 0.186 0.179 0.186 0.186 0.186 112,000 20,832 0.1860 2.878 2.770 2.878 2.878 2.878 7,239 2.8779 0.54%
2018-09-19 0 0.185 0.179 0.185 0.185 0.193 28,000 5,244 0.1873 2.862 2.770 2.862 2.862 2.986 1,810 2.8978 1.65%
2018-09-18 0 0.182 0.182 0.195 0.179 0.185 280,000 50,604 0.1807 2.816 2.816 3.017 2.770 2.862 18,097 2.7963 1.68%
2018-09-17 0 0.179 0.178 0.196 0.179 0.182 84,000 15,124 0.1800 2.770 2.754 3.033 2.770 2.816 5,429 2.7858 -1.65%
2018-09-14 0 0.182 0.182 0.189 0.179 0.182 92,000 16,532 0.1797 2.816 2.816 2.924 2.770 2.816 5,946 2.7803 1.11%
2018-09-13 0 0.180 0.180 0.182 0.178 0.182 344,000 61,488 0.1787 2.785 2.785 2.816 2.754 2.816 22,233 2.7656 1.12%
2018-09-12 0 0.178 0.178 0.182 0.178 0.182 720,000 129,456 0.1798 2.754 2.754 2.816 2.754 2.816 46,534 2.7820 -2.20%
2018-09-11 0 0.182 0.182 0.184 0.173 0.185 1,264,000 231,172 0.1829 2.816 2.816 2.847 2.677 2.862 81,693 2.8298 -1.09%
2018-09-10 0 0.184 0.176 0.184 0.185 0.190 640,000 118,464 0.1851 2.847 2.723 2.847 2.862 2.940 41,364 2.8640 -3.66%
2018-09-07 0 0.191 0.186 0.191 0.186 0.191 312,000 58,328 0.1869 2.955 2.878 2.955 2.878 2.955 20,165 2.8926 3.24%
2018-09-06 0 0.185 0.185 0.191 0.185 0.186 32,000 5,944 0.1858 2.862 2.862 2.955 2.862 2.878 2,068 2.8740 -0.54%
2018-09-05 0 0.186 0.185 0.191 0.186 0.191 28,000 5,228 0.1867 2.878 2.862 2.955 2.878 2.955 1,810 2.8889 0.00%
2018-09-04 0 0.186 0.185 0.191 0.185 0.187 240,000 44,500 0.1854 2.878 2.862 2.955 2.862 2.893 15,511 2.8689 -0.53%
2018-09-03 0 0.187 0.185 0.187 0.185 0.187 68,000 12,620 0.1856 2.893 2.862 2.893 2.862 2.893 4,395 2.8715 0.00%
2018-08-31 0 0.187 0.185 0.187 0.185 0.187 240,000 44,456 0.1852 2.893 2.862 2.893 2.862 2.893 15,511 2.8660 -0.53%
2018-08-30 0 0.188 0.187 0.188 0.187 0.188 60,000 11,232 0.1872 2.909 2.893 2.909 2.893 2.909 3,878 2.8965 0.53%
2018-08-29 0 0.187 0.187 0.188 0.187 0.188 88,000 16,472 0.1872 2.893 2.893 2.909 2.893 2.909 5,687 2.8962 0.00%
2018-08-28 0 0.187 0.187 0.189 0.187 0.190 712,000 134,820 0.1894 2.893 2.893 2.924 2.893 2.940 46,017 2.9298 0.00%
2018-08-27 0 0.187 0.187 0.190 0.186 0.191 340,000 63,508 0.1868 2.893 2.893 2.940 2.878 2.955 21,974 2.8901 0.00%
2018-08-24 0 0.187 0.187 0.191 0.187 0.191 112,000 20,976 0.1873 2.893 2.893 2.955 2.893 2.955 7,239 2.8978 -2.09%
2018-08-23 0 0.191 0.187 0.191 0.191 0.191 4,000 764 0.1910 2.955 2.893 2.955 2.955 2.955 259 2.9553 1.06%
2018-08-22 0 0.189 0.189 0.191 0.187 0.191 356,000 66,732 0.1874 2.924 2.924 2.955 2.893 2.955 23,009 2.9003 0.00%
2018-08-21 0 0.189 0.187 0.190 0.187 0.191 2,332,000 440,332 0.1888 2.924 2.893 2.940 2.893 2.955 150,719 2.9215 1.07%
2018-08-20 0 0.187 0.187 0.191 0.187 0.192 1,936,000 365,788 0.1889 2.893 2.893 2.955 2.893 2.971 125,125 2.9234 -1.06%
2018-08-17 0 0.189 0.183 0.189 0.188 0.197 1,708,000 325,116 0.1903 2.924 2.831 2.924 2.909 3.048 110,389 2.9452 -1.56%
2018-08-16 0 0.192 0.190 0.192 0.188 0.194 820,000 154,504 0.1884 2.971 2.940 2.971 2.909 3.002 52,997 2.9153 -1.54%
2018-08-15 0 0.195 0.194 0.198 0.189 0.196 3,628,000 695,744 0.1918 3.017 3.002 3.064 2.924 3.033 234,480 2.9672 3.17%
2018-08-14 0 0.189 0.189 0.190 0.188 0.191 292,000 55,244 0.1892 2.924 2.924 2.940 2.909 2.955 18,872 2.9273 -1.05%
2018-08-13 0 0.191 0.191 0.193 0.190 0.195 548,000 104,568 0.1908 2.955 2.955 2.986 2.940 3.017 35,418 2.9524 -1.04%
2018-08-10 0 0.193 0.191 0.193 0.191 0.193 588,000 112,848 0.1919 2.986 2.955 2.986 2.955 2.986 38,003 2.9695 1.05%
2018-08-09 0 0.191 0.190 0.191 0.188 0.192 588,000 111,680 0.1899 2.955 2.940 2.955 2.909 2.971 38,003 2.9387 0.00%
2018-08-08 0 0.191 0.190 0.191 0.190 0.193 320,000 60,924 0.1904 2.955 2.940 2.955 2.940 2.986 20,682 2.9458 -1.55%
2018-08-07 0 0.194 0.190 0.194 0.189 0.198 528,000 100,268 0.1899 3.002 2.940 3.002 2.924 3.064 34,125 2.9383 0.52%
2018-08-06 0 0.193 0.190 0.193 - - 0 0 - 2.986 2.940 2.986 - - 0 - -1.53%
2018-08-03 0 0.196 0.191 0.196 0.195 0.197 32,000 6,248 0.1953 3.033 2.955 3.033 3.017 3.048 2,068 3.0210 1.55%
2018-08-02 0 0.193 0.190 0.197 0.188 0.194 1,236,000 234,712 0.1899 2.986 2.940 3.048 2.909 3.002 79,884 2.9382 -2.53%
2018-08-01 0 0.198 0.190 0.200 0.190 0.200 836,000 159,172 0.1904 3.064 2.940 3.095 2.940 3.095 54,031 2.9459 3.12%
2018-07-31 0 0.192 0.190 0.194 0.192 0.194 828,000 159,844 0.1930 2.971 2.940 3.002 2.971 3.002 53,514 2.9869 -0.52%
2018-07-30 0 0.193 0.193 0.200 0.193 0.194 348,000 67,420 0.1937 2.986 2.986 3.095 2.986 3.002 22,491 2.9976 -2.03%
2018-07-27 0 0.197 0.192 0.197 0.190 0.198 380,000 72,380 0.1905 3.048 2.971 3.048 2.940 3.064 24,560 2.9471 3.68%
2018-07-26 0 0.190 0.190 0.196 0.189 0.194 1,204,000 228,808 0.1900 2.940 2.940 3.033 2.924 3.002 77,815 2.9404 -2.06%
2018-07-25 0 0.194 0.191 0.194 0.190 0.194 516,000 98,904 0.1917 3.002 2.955 3.002 2.940 3.002 33,349 2.9657 -1.02%
2018-07-24 0 0.196 0.190 0.196 - - 0 0 - 3.033 2.940 3.033 - - 0 - 0.00%
2018-07-23 0 0.196 0.190 0.196 0.188 0.196 720,000 136,776 0.1900 3.033 2.940 3.033 2.909 3.033 46,534 2.9393 0.00%
2018-07-20 0 0.196 0.191 0.199 0.191 0.196 356,000 69,552 0.1954 3.033 2.955 3.079 2.955 3.033 23,009 3.0229 -1.01%
2018-07-19 0 0.198 0.191 0.198 0.195 0.200 592,000 117,004 0.1976 3.064 2.955 3.064 3.017 3.095 38,261 3.0580 -1.98%
2018-07-18 0 0.202 0.190 0.245 0.182 0.202 2,988,000 566,444 0.1896 3.125 2.940 3.791 2.816 3.125 193,116 2.9332 6.32%
2018-07-17 0 0.190 0.190 0.193 0.186 0.196 356,000 67,028 0.1883 2.940 2.940 2.986 2.878 3.033 23,009 2.9132 -0.52%
2018-07-16 0 0.191 0.186 0.191 0.188 0.199 992,000 190,612 0.1921 2.955 2.878 2.955 2.909 3.079 64,114 2.9730 -4.02%
2018-07-13 0 0.199 0.192 0.199 0.189 0.199 56,000 10,876 0.1942 3.079 2.971 3.079 2.924 3.079 3,619 3.0050 -0.50%
2018-07-12 0 0.200 0.191 0.200 0.191 0.200 220,000 42,520 0.1933 3.095 2.955 3.095 2.955 3.095 14,219 2.9904 0.50%
2018-07-11 0 0.199 0.192 0.199 0.196 0.200 1,852,000 366,212 0.1977 3.079 2.971 3.079 3.033 3.095 119,696 3.0595 -0.50%
2018-07-10 0 0.200 0.191 0.200 0.190 0.203 700,000 136,072 0.1944 3.095 2.955 3.095 2.940 3.141 45,241 3.0077 -1.96%
2018-07-09 0 0.204 0.191 0.204 0.200 0.204 60,000 12,104 0.2017 3.156 2.955 3.156 3.095 3.156 3,878 3.1213 2.00%
2018-07-06 0 0.200 0.194 0.200 0.200 0.206 324,000 65,096 0.2009 3.095 3.002 3.095 3.095 3.187 20,940 3.1086 2.56%
2018-07-05 0 0.195 0.194 0.199 0.194 0.210 1,332,000 263,720 0.1980 3.017 3.002 3.079 3.002 3.249 86,088 3.0634 -8.45%
2018-07-04 0 0.213 0.204 0.213 0.202 0.213 704,000 144,492 0.2052 3.296 3.156 3.296 3.125 3.296 45,500 3.1756 0.95%
2018-07-03 0 0.211 0.203 0.211 0.202 0.211 664,000 135,836 0.2046 3.265 3.141 3.265 3.125 3.265 42,915 3.1653 0.00%
2018-06-29 0 0.211 0.205 0.211 - - 0 0 - 3.265 3.172 3.265 - - 0 - 0.00%
2018-06-28 0 0.211 0.203 0.211 0.204 0.212 332,000 68,076 0.2050 3.265 3.141 3.265 3.156 3.280 21,457 3.1726 -0.47%
2018-06-27 0 0.212 0.205 0.212 0.205 0.212 1,608,000 332,736 0.2069 3.280 3.172 3.280 3.172 3.280 103,926 3.2017 -3.20%
2018-06-26 0 0.219 0.211 0.220 - - 0 0 - 3.388 3.265 3.404 - - 0 - 0.00%
2018-06-25 0 0.219 0.208 0.219 0.205 0.220 252,000 52,696 0.2091 3.388 3.218 3.388 3.172 3.404 16,287 3.2355 1.86%
2018-06-22 0 0.215 0.212 0.215 0.211 0.215 1,156,000 244,600 0.2116 3.327 3.280 3.327 3.265 3.327 74,713 3.2739 1.42%
2018-06-21 0 0.212 0.211 0.220 0.212 0.212 72,000 15,264 0.2120 3.280 3.265 3.404 3.280 3.280 4,653 3.2802 -4.50%
2018-06-20 0 0.222 0.220 0.223 0.215 0.239 2,412,000 539,508 0.2237 3.435 3.404 3.450 3.327 3.698 155,889 3.4608 0.45%
2018-06-19 0 0.221 0.221 0.230 0.221 0.243 1,580,000 370,192 0.2343 3.419 3.419 3.559 3.419 3.760 102,116 3.6252 -9.05%
2018-06-15 0 0.243 0.242 0.243 0.240 0.244 500,000 120,388 0.2408 3.760 3.744 3.760 3.713 3.775 32,315 3.7254 -1.62%
2018-06-14 0 0.247 0.241 0.247 0.240 0.249 688,000 165,948 0.2412 3.822 3.729 3.822 3.713 3.853 44,466 3.7320 -0.40%
2018-06-13 0 0.248 0.242 0.248 0.241 0.250 1,388,000 340,040 0.2450 3.837 3.744 3.837 3.729 3.868 89,707 3.7905 -0.80%
2018-06-12 0 0.250 0.247 0.250 0.245 0.260 864,000 220,644 0.2554 3.868 3.822 3.868 3.791 4.023 55,841 3.9513 0.00%
2018-06-11 0 0.250 0.246 0.250 - - 0 0 - 3.868 3.806 3.868 - - 0 - -1.96%
2018-06-08 0 0.255 0.245 0.255 0.245 0.255 116,000 29,412 0.2536 3.945 3.791 3.945 3.791 3.945 7,497 3.9231 0.00%
2018-06-07 0 0.255 0.248 0.255 0.247 0.255 776,000 192,996 0.2487 3.945 3.837 3.945 3.822 3.945 50,153 3.8481 0.00%
2018-06-06 0 0.255 0.245 0.255 0.236 0.255 3,268,000 801,488 0.2453 3.945 3.791 3.945 3.652 3.945 211,213 3.7947 0.00%
2018-06-05 0 0.255 0.248 0.255 0.246 0.255 276,000 68,476 0.2481 3.945 3.837 3.945 3.806 3.945 17,838 3.8388 0.00%
2018-06-04 0 0.255 0.250 0.255 0.246 0.260 992,000 247,048 0.2490 3.945 3.868 3.945 3.806 4.023 64,114 3.8533 0.00%
2018-06-01 0 0.255 0.246 0.255 0.250 0.255 1,372,000 349,600 0.2548 3.945 3.806 3.945 3.868 3.945 88,673 3.9426 0.00%
2018-05-31 0 0.255 0.245 0.255 0.243 0.255 1,216,000 303,504 0.2496 3.945 3.791 3.945 3.760 3.945 78,591 3.8618 2.00%
2018-05-30 0 0.250 0.244 0.250 0.240 0.250 2,184,000 534,404 0.2447 3.868 3.775 3.868 3.713 3.868 141,153 3.7860 0.00%
2018-05-29 0 0.250 0.250 0.255 0.250 0.260 416,000 105,140 0.2527 3.868 3.868 3.945 3.868 4.023 26,886 3.9105 -5.66%
2018-05-28 0 0.265 0.255 0.265 0.255 0.265 1,316,000 341,940 0.2598 4.100 3.945 4.100 3.945 4.100 85,054 4.0203 1.92%
2018-05-25 0 0.260 0.255 0.260 0.249 0.260 1,328,000 338,920 0.2552 4.023 3.945 4.023 3.853 4.023 85,830 3.9488 1.96%
2018-05-24 0 0.255 0.255 0.260 0.250 0.260 2,004,000 509,800 0.2544 3.945 3.945 4.023 3.868 4.023 129,520 3.9361 0.00%
2018-05-23 0 0.255 0.255 0.260 0.255 0.275 5,780,000 1,532,140 0.2651 3.945 3.945 4.023 3.945 4.255 373,565 4.1014 -5.56%
2018-05-21 0 0.270 0.265 0.270 0.265 0.275 7,604,000 2,050,460 0.2697 4.178 4.100 4.178 4.100 4.255 491,452 4.1723 1.89%
2018-05-18 0 0.265 0.260 0.265 0.250 0.275 8,816,000 2,331,740 0.2645 4.100 4.023 4.100 3.868 4.255 569,784 4.0923 3.92%
2018-05-17 0 0.255 0.250 0.260 0.240 0.260 10,580,000 2,655,412 0.2510 3.945 3.868 4.023 3.713 4.023 683,793 3.8834 6.25%
2018-05-16 0 0.240 0.235 0.240 0.223 0.245 8,644,000 2,051,288 0.2373 3.713 3.636 3.713 3.450 3.791 558,668 3.6718 7.62%
2018-05-15 0 0.223 0.223 0.225 0.218 0.225 7,600,000 1,682,876 0.2214 3.450 3.450 3.481 3.373 3.481 491,193 3.4261 4.21%
2018-05-14 0 0.214 0.212 0.215 0.209 0.215 4,312,000 912,952 0.2117 3.311 3.280 3.327 3.234 3.327 278,687 3.2759 4.39%
2018-05-11 0 0.205 0.203 0.207 0.203 0.205 456,000 93,280 0.2046 3.172 3.141 3.203 3.141 3.172 29,472 3.1651 -0.97%
2018-05-10 0 0.207 0.203 0.208 0.202 0.207 1,032,000 211,480 0.2049 3.203 3.141 3.218 3.125 3.203 66,699 3.1707 0.49%
2018-05-09 0 0.206 0.204 0.209 0.206 0.209 288,000 59,812 0.2077 3.187 3.156 3.234 3.187 3.234 18,614 3.2133 0.00%
2018-05-08 0 0.206 0.204 0.208 0.206 0.209 940,000 193,680 0.2060 3.187 3.156 3.218 3.187 3.234 60,753 3.1880 0.00%
2018-05-07 0 0.206 0.202 0.206 0.201 0.206 1,104,000 223,424 0.2024 3.187 3.125 3.187 3.110 3.187 71,352 3.1313 0.49%
2018-05-04 0 0.205 0.205 0.207 0.204 0.208 1,508,000 309,680 0.2054 3.172 3.172 3.203 3.156 3.218 97,463 3.1774 -1.91%
2018-05-03 0 0.209 0.205 0.209 0.207 0.209 72,000 14,968 0.2079 3.234 3.172 3.234 3.203 3.234 4,653 3.2166 0.00%
2018-05-02 0 0.209 0.204 0.209 0.205 0.209 928,000 193,432 0.2084 3.234 3.156 3.234 3.172 3.234 59,977 3.2251 0.00%
2018-04-30 0 0.209 0.205 0.210 0.204 0.209 104,000 21,236 0.2042 3.234 3.172 3.249 3.156 3.234 6,722 3.1594 0.00%
2018-04-27 0 0.209 0.206 0.210 0.205 0.209 1,012,000 208,176 0.2057 3.234 3.187 3.249 3.172 3.234 65,406 3.1828 -0.48%
2018-04-26 0 0.210 0.207 0.210 0.206 0.210 1,568,000 325,148 0.2074 3.249 3.203 3.249 3.187 3.249 101,341 3.2085 -0.94%
2018-04-25 0 0.212 0.209 0.212 0.206 0.213 504,000 105,540 0.2094 3.280 3.234 3.280 3.187 3.296 32,574 3.2400 2.42%
2018-04-24 0 0.207 0.206 0.207 0.207 0.211 632,000 131,896 0.2087 3.203 3.187 3.203 3.203 3.265 40,847 3.2291 -1.43%
2018-04-23 0 0.210 0.208 0.210 0.208 0.211 480,000 100,592 0.2096 3.249 3.218 3.249 3.218 3.265 31,023 3.2425 1.94%
2018-04-20 0 0.206 0.205 0.210 0.205 0.212 3,164,000 662,164 0.2093 3.187 3.172 3.249 3.172 3.280 204,491 3.2381 -1.90%
2018-04-19 0 0.210 0.207 0.210 0.207 0.210 308,000 64,212 0.2085 3.249 3.203 3.249 3.203 3.249 19,906 3.2257 0.00%
2018-04-18 0 0.210 0.208 0.210 0.207 0.212 1,776,000 372,292 0.2096 3.249 3.218 3.249 3.203 3.280 114,784 3.2434 0.96%
2018-04-17 0 0.208 0.207 0.208 0.205 0.211 504,000 104,528 0.2074 3.218 3.203 3.218 3.172 3.265 32,574 3.2090 -0.48%
2018-04-16 0 0.209 0.206 0.209 0.203 0.209 380,000 78,288 0.2060 3.234 3.187 3.234 3.141 3.234 24,560 3.1877 0.00%
2018-04-13 0 0.209 0.204 0.209 0.202 0.209 1,964,000 404,000 0.2057 3.234 3.156 3.234 3.125 3.234 126,935 3.1827 1.46%
2018-04-12 0 0.206 0.204 0.206 0.202 0.206 120,000 24,384 0.2032 3.187 3.156 3.187 3.125 3.187 7,756 3.1440 0.00%
2018-04-11 0 0.206 0.201 0.206 0.201 0.208 160,000 32,568 0.2036 3.187 3.110 3.187 3.110 3.218 10,341 3.1494 -0.96%
2018-04-10 0 0.208 0.204 0.208 0.202 0.210 644,000 133,352 0.2071 3.218 3.156 3.218 3.125 3.249 41,622 3.2039 0.00%
2018-04-09 0 0.208 0.205 0.208 0.205 0.208 660,000 137,088 0.2077 3.218 3.172 3.218 3.172 3.218 42,656 3.2138 1.46%
2018-04-06 0 0.205 0.205 0.208 0.205 0.208 1,812,000 373,316 0.2060 3.172 3.172 3.218 3.172 3.218 117,111 3.1877 0.00%
2018-04-04 0 0.205 0.203 0.205 0.200 0.205 804,000 163,036 0.2028 3.172 3.141 3.172 3.095 3.172 51,963 3.1375 0.00%
2018-04-03 0 0.205 0.203 0.205 0.200 0.208 916,000 187,012 0.2042 3.172 3.141 3.172 3.095 3.218 59,202 3.1589 -2.38%
2018-03-29 0 0.210 0.207 0.210 0.204 0.210 88,000 18,360 0.2086 3.249 3.203 3.249 3.156 3.249 5,687 3.2281 -1.87%
2018-03-28 0 0.214 0.203 0.214 0.199 0.214 2,656,000 540,572 0.2035 3.311 3.141 3.311 3.079 3.311 171,659 3.1491 5.94%
2018-03-27 0 0.202 0.198 0.203 0.195 0.203 5,896,000 1,167,584 0.1980 3.125 3.064 3.141 3.017 3.141 381,062 3.0640 1.00%
2018-03-26 0 0.200 0.195 0.200 0.192 0.204 6,286,000 1,226,094 0.1951 3.095 3.017 3.095 2.971 3.156 406,268 3.0179 0.00%
2018-03-23 0 0.200 0.198 0.200 0.198 0.205 2,320,000 465,416 0.2006 3.095 3.064 3.095 3.064 3.172 149,943 3.1039 -2.44%
2018-03-22 0 0.205 0.202 0.206 0.201 0.209 1,496,000 306,152 0.2046 3.172 3.125 3.187 3.110 3.234 96,687 3.1664 -1.44%
2018-03-21 0 0.208 0.205 0.208 0.202 0.209 1,880,000 385,904 0.2053 3.218 3.172 3.218 3.125 3.234 121,506 3.1760 -0.95%
2018-03-20 0 0.210 0.205 0.210 0.203 0.211 2,052,000 421,588 0.2055 3.249 3.172 3.249 3.141 3.265 132,622 3.1789 -0.94%
2018-03-19 0 0.212 0.206 0.212 0.206 0.213 488,000 102,920 0.2109 3.280 3.187 3.280 3.187 3.296 31,540 3.2632 1.92%
2018-03-16 0 0.208 0.207 0.208 0.203 0.212 2,432,000 501,756 0.2063 3.218 3.203 3.218 3.141 3.280 157,182 3.1922 -0.95%
2018-03-15 0 0.210 0.209 0.210 0.209 0.225 2,548,000 538,696 0.2114 3.249 3.234 3.249 3.234 3.481 164,679 3.2712 -4.55%
2018-03-14 0 0.220 0.219 0.220 0.218 0.223 772,000 169,132 0.2191 3.404 3.388 3.404 3.373 3.450 49,895 3.3898 -0.45%
2018-03-13 0 0.221 0.219 0.221 0.219 0.223 1,016,000 224,084 0.2206 3.419 3.388 3.419 3.388 3.450 65,665 3.4125 1.38%
2018-03-12 0 0.218 0.214 0.218 0.211 0.219 1,032,000 222,608 0.2157 3.373 3.311 3.373 3.265 3.388 66,699 3.3375 0.00%
2018-03-09 0 0.218 0.214 0.218 0.218 0.218 8,000 1,744 0.2180 3.373 3.311 3.373 3.373 3.373 517 3.3730 1.40%
2018-03-08 0 0.215 0.214 0.215 0.215 0.217 164,000 35,404 0.2159 3.327 3.311 3.327 3.327 3.358 10,599 3.3402 0.00%
2018-03-07 0 0.215 0.212 0.215 0.208 0.217 744,000 157,544 0.2118 3.327 3.280 3.327 3.218 3.358 48,085 3.2763 -2.71%
2018-03-06 0 0.221 0.218 0.221 0.212 0.225 884,000 194,332 0.2198 3.419 3.373 3.419 3.280 3.481 57,134 3.4014 0.91%
2018-03-05 0 0.219 0.215 0.219 0.210 0.228 6,832,000 1,486,524 0.2176 3.388 3.327 3.388 3.249 3.528 441,557 3.3666 3.79%
2018-03-02 0 0.211 0.209 0.211 0.208 0.215 1,588,000 333,252 0.2099 3.265 3.234 3.265 3.218 3.327 102,634 3.2470 1.44%
2018-03-01 0 0.208 0.206 0.208 0.203 0.209 1,028,000 211,148 0.2054 3.218 3.187 3.218 3.141 3.234 66,440 3.1780 0.00%
2018-02-28 0 0.208 0.206 0.208 0.203 0.209 1,540,000 318,168 0.2066 3.218 3.187 3.218 3.141 3.234 99,531 3.1967 0.97%
2018-02-27 0 0.206 0.203 0.206 0.204 0.207 848,000 174,584 0.2059 3.187 3.141 3.187 3.156 3.203 54,807 3.1854 -0.48%
2018-02-26 0 0.207 0.205 0.207 0.203 0.207 692,000 141,824 0.2049 3.203 3.172 3.203 3.141 3.203 44,724 3.1711 1.97%
2018-02-23 0 0.203 0.202 0.203 0.200 0.208 2,940,000 597,976 0.2034 3.141 3.125 3.141 3.095 3.218 190,014 3.1470 -0.49%
2018-02-22 0 0.204 0.202 0.204 0.200 0.204 556,000 112,472 0.2023 3.156 3.125 3.156 3.095 3.156 35,935 3.1299 0.00%
2018-02-21 0 0.204 0.202 0.204 0.201 0.206 784,000 158,496 0.2022 3.156 3.125 3.156 3.110 3.187 50,670 3.1280 -1.45%
2018-02-20 0 0.207 0.204 0.207 0.205 0.207 116,000 23,808 0.2052 3.203 3.156 3.203 3.172 3.203 7,497 3.1756 0.00%
2018-02-15 0 0.207 0.201 0.207 0.200 0.207 152,000 30,728 0.2022 3.203 3.110 3.203 3.095 3.203 9,824 3.1279 1.47%
2018-02-14 0 0.204 0.200 0.204 0.198 0.209 932,000 188,432 0.2022 3.156 3.095 3.156 3.064 3.234 60,236 3.1282 0.99%
2018-02-13 0 0.202 0.198 0.202 0.198 0.202 244,000 48,676 0.1995 3.125 3.064 3.125 3.064 3.125 15,770 3.0866 0.00%
2018-02-12 0 0.202 0.200 0.202 - - 0 0 - 3.125 3.095 3.125 - - 0 - 0.00%
2018-02-09 0 0.202 0.198 0.202 0.192 0.203 4,340,000 851,420 0.1962 3.125 3.064 3.125 2.971 3.141 280,497 3.0354 -1.94%
2018-02-08 0 0.206 0.206 0.207 0.200 0.208 568,000 115,548 0.2034 3.187 3.187 3.203 3.095 3.218 36,710 3.1476 0.98%
2018-02-07 0 0.204 0.201 0.204 0.200 0.209 1,240,000 250,880 0.2023 3.156 3.110 3.156 3.095 3.234 80,142 3.1304 1.49%
2018-02-06 0 0.201 0.198 0.199 0.198 0.210 2,812,000 572,176 0.2035 3.110 3.064 3.079 3.064 3.249 181,741 3.1483 -2.90%
2018-02-05 0 0.207 0.204 0.207 0.200 0.207 360,000 73,268 0.2035 3.203 3.156 3.203 3.095 3.203 23,267 3.1490 -0.96%
2018-02-02 0 0.209 0.206 0.209 0.201 0.211 552,000 115,060 0.2084 3.234 3.187 3.234 3.110 3.265 35,676 3.2251 0.97%
2018-02-01 0 0.207 0.204 0.207 0.205 0.208 84,000 17,356 0.2066 3.203 3.156 3.203 3.172 3.218 5,429 3.1969 -0.48%
2018-01-31 0 0.208 0.207 0.208 - - 0 0 - 3.218 3.203 3.218 - - 0 - 0.00%
2018-01-30 0 0.208 0.202 0.208 0.201 0.215 960,000 199,052 0.2073 3.218 3.125 3.218 3.110 3.327 62,045 3.2082 0.00%
2018-01-29 0 0.208 0.206 0.208 0.207 0.215 488,000 101,664 0.2083 3.218 3.187 3.218 3.203 3.327 31,540 3.2234 0.00%
2018-01-26 0 0.208 0.206 0.208 0.208 0.212 2,552,000 531,584 0.2083 3.218 3.187 3.218 3.218 3.280 164,937 3.2229 0.00%
2018-01-25 0 0.208 0.207 0.208 0.204 0.209 1,188,000 243,332 0.2048 3.218 3.203 3.218 3.156 3.234 76,781 3.1692 0.48%
2018-01-24 0 0.207 0.203 0.207 0.202 0.209 1,172,000 242,024 0.2065 3.203 3.141 3.203 3.125 3.234 75,747 3.1952 0.98%
2018-01-23 0 0.205 0.203 0.205 0.200 0.206 476,000 96,600 0.2029 3.172 3.141 3.172 3.095 3.187 30,764 3.1400 -0.97%
2018-01-22 0 0.207 0.206 0.207 0.201 0.209 1,632,000 334,412 0.2049 3.203 3.187 3.203 3.110 3.234 105,477 3.1705 -0.48%
2018-01-19 0 0.208 0.205 0.208 0.205 0.208 208,000 42,776 0.2057 3.218 3.172 3.218 3.172 3.218 13,443 3.1820 0.00%
2018-01-18 0 0.208 0.205 0.208 0.205 0.208 428,000 87,920 0.2054 3.218 3.172 3.218 3.172 3.218 27,662 3.1784 0.97%
2018-01-17 0 0.206 0.204 0.206 0.203 0.207 416,000 85,348 0.2052 3.187 3.156 3.187 3.141 3.203 26,886 3.1744 0.00%
2018-01-16 0 0.206 0.204 0.206 0.201 0.206 1,080,000 217,536 0.2014 3.187 3.156 3.187 3.110 3.187 69,801 3.1165 0.00%
2018-01-15 0 0.206 0.204 0.206 0.201 0.206 436,000 89,176 0.2045 3.187 3.156 3.187 3.110 3.187 28,179 3.1646 -0.48%
2018-01-12 0 0.207 0.205 0.207 0.200 0.209 348,000 70,792 0.2034 3.203 3.172 3.203 3.095 3.234 22,491 3.1475 -0.96%
2018-01-11 0 0.209 0.207 0.209 0.196 0.213 1,724,000 355,132 0.2060 3.234 3.203 3.234 3.033 3.296 111,423 3.1872 -0.95%
2018-01-10 0 0.211 0.201 0.212 0.205 0.212 372,000 77,244 0.2076 3.265 3.110 3.280 3.172 3.280 24,043 3.2128 0.00%
2018-01-09 0 0.211 0.209 0.211 0.201 0.215 620,000 129,292 0.2085 3.265 3.234 3.265 3.110 3.327 40,071 3.2266 1.93%
2018-01-08 0 0.207 0.203 0.207 0.205 0.208 448,000 92,496 0.2065 3.203 3.141 3.203 3.172 3.218 28,955 3.1945 0.49%
2018-01-05 0 0.206 0.201 0.207 0.199 0.208 1,236,000 248,412 0.2010 3.187 3.110 3.203 3.079 3.218 79,884 3.1097 -1.44%
2018-01-04 0 0.209 0.205 0.209 0.207 0.213 304,000 63,216 0.2079 3.234 3.172 3.234 3.203 3.296 19,648 3.2175 -1.88%
2018-01-03 0 0.213 0.210 0.213 0.212 0.219 1,064,000 227,800 0.2141 3.296 3.249 3.296 3.280 3.388 68,767 3.3126 -0.47%
2018-01-02 0 0.214 0.210 0.214 0.213 0.214 112,000 23,820 0.2127 3.311 3.249 3.311 3.296 3.311 7,239 3.2907 0.00%
2017-12-29 0 0.214 0.211 0.214 0.212 0.214 272,000 58,008 0.2133 3.311 3.265 3.311 3.280 3.311 17,580 3.2997 1.42%
2017-12-28 0 0.211 0.207 0.211 0.203 0.212 1,248,000 259,708 0.2081 3.265 3.203 3.265 3.141 3.280 80,659 3.2198 3.94%
2017-12-27 0 0.203 0.201 0.203 0.203 0.204 148,000 30,176 0.2039 3.141 3.110 3.141 3.141 3.156 9,565 3.1547 -0.49%
2017-12-22 0 0.204 0.200 0.204 0.200 0.204 120,000 24,080 0.2007 3.156 3.095 3.156 3.095 3.156 7,756 3.1048 0.99%
2017-12-21 0 0.202 0.200 0.202 0.200 0.204 172,000 34,524 0.2007 3.125 3.095 3.125 3.095 3.156 11,116 3.1057 -0.49%
2017-12-20 0 0.203 0.197 0.203 0.198 0.203 1,352,000 270,324 0.1999 3.141 3.048 3.141 3.064 3.141 87,381 3.0936 1.50%
2017-12-19 0 0.200 0.197 0.200 0.196 0.200 2,312,000 457,316 0.1978 3.095 3.048 3.095 3.033 3.095 149,426 3.0605 1.01%
2017-12-18 0 0.198 0.196 0.198 0.197 0.204 928,000 184,432 0.1987 3.064 3.033 3.064 3.048 3.156 59,977 3.0750 -2.94%
2017-12-15 0 0.204 0.201 0.204 0.203 0.204 124,000 25,276 0.2038 3.156 3.110 3.156 3.141 3.156 8,014 3.1539 0.00%
2017-12-14 0 0.204 0.200 0.204 0.200 0.205 288,000 57,996 0.2014 3.156 3.095 3.156 3.095 3.172 18,614 3.1158 -0.49%
2017-12-13 0 0.205 0.202 0.205 0.199 0.205 1,226,700 245,467 0.2001 3.172 3.125 3.172 3.079 3.172 79,282 3.0961 0.49%
2017-12-12 0 0.204 0.201 0.204 0.200 0.205 336,300 67,666 0.2012 3.156 3.110 3.156 3.095 3.172 21,735 3.1132 -0.49%
2017-12-11 0 0.205 0.205 0.208 0.199 0.210 216,000 44,304 0.2051 3.172 3.172 3.218 3.079 3.249 13,960 3.1736 -2.38%
2017-12-08 0 0.210 0.206 0.210 0.206 0.210 108,000 22,324 0.2067 3.249 3.187 3.249 3.187 3.249 6,980 3.1982 1.45%
2017-12-07 0 0.207 0.206 0.207 0.206 0.209 368,000 76,356 0.2075 3.203 3.187 3.203 3.187 3.234 23,784 3.2104 -1.43%
2017-12-06 0 0.210 0.207 0.210 0.202 0.211 372,000 76,388 0.2053 3.249 3.203 3.249 3.125 3.265 24,043 3.1772 -0.47%
2017-12-05 0 0.211 0.207 0.211 0.203 0.213 508,000 106,096 0.2089 3.265 3.203 3.265 3.141 3.296 32,832 3.2314 0.96%
2017-12-04 0 0.209 0.205 0.209 0.208 0.213 428,000 89,944 0.2101 3.234 3.172 3.234 3.218 3.296 27,662 3.2515 -2.34%
2017-12-01 0 0.214 0.209 0.214 0.200 0.214 1,424,000 291,852 0.2050 3.311 3.234 3.311 3.095 3.311 92,034 3.1711 -0.47%
2017-11-30 0 0.215 0.211 0.215 0.215 0.217 408,000 88,156 0.2161 3.327 3.265 3.327 3.327 3.358 26,369 3.3431 0.00%
2017-11-29 0 0.215 0.211 0.215 0.208 0.217 840,000 178,928 0.2130 3.327 3.265 3.327 3.218 3.358 54,290 3.2958 3.37%
2017-11-28 0 0.208 0.203 0.208 0.208 0.213 868,000 182,584 0.2104 3.218 3.141 3.218 3.218 3.296 56,099 3.2546 -4.15%
2017-11-27 0 0.217 0.215 0.217 0.208 0.217 580,000 125,620 0.2166 3.358 3.327 3.358 3.218 3.358 37,486 3.3511 0.00%
2017-11-24 0 0.217 0.214 0.217 0.215 0.217 72,000 15,496 0.2152 3.358 3.311 3.358 3.327 3.358 4,653 3.3300 0.00%
2017-11-23 0 0.217 0.216 0.217 0.216 0.217 240,000 52,020 0.2168 3.358 3.342 3.358 3.342 3.358 15,511 3.3537 0.93%
2017-11-22 0 0.215 0.212 0.215 0.212 0.216 588,000 126,276 0.2148 3.327 3.280 3.327 3.280 3.342 38,003 3.3228 1.42%
2017-11-21 0 0.212 0.212 0.218 0.212 0.220 900,000 196,088 0.2179 3.280 3.280 3.373 3.280 3.404 58,168 3.3711 -3.64%
2017-11-20 0 0.220 0.217 0.222 0.217 0.225 328,000 71,692 0.2186 3.404 3.358 3.435 3.358 3.481 21,199 3.3819 -3.51%
2017-11-17 0 0.228 0.224 0.228 0.221 0.228 220,000 49,136 0.2233 3.528 3.466 3.528 3.419 3.528 14,219 3.4557 0.00%
2017-11-16 0 0.228 0.224 0.230 0.223 0.232 536,000 121,016 0.2258 3.528 3.466 3.559 3.450 3.590 34,642 3.4933 0.88%
2017-11-15 0 0.226 0.223 0.226 0.220 0.235 956,000 216,304 0.2263 3.497 3.450 3.497 3.404 3.636 61,787 3.5008 -3.83%
2017-11-14 0 0.235 0.229 0.235 0.227 0.235 252,000 57,900 0.2298 3.636 3.543 3.636 3.512 3.636 16,287 3.5550 0.86%
2017-11-13 0 0.233 0.227 0.233 0.227 0.233 1,060,000 241,656 0.2280 3.605 3.512 3.605 3.512 3.605 68,509 3.5274 0.87%
2017-11-10 0 0.231 0.229 0.231 - - 0 0 - 3.574 3.543 3.574 - - 0 - 0.00%
2017-11-09 0 0.231 0.230 0.231 0.229 0.233 1,600,000 368,148 0.2301 3.574 3.559 3.574 3.543 3.605 103,409 3.5601 -1.70%
2017-11-08 0 0.235 0.230 0.236 0.227 0.236 732,000 170,076 0.2323 3.636 3.559 3.652 3.512 3.652 47,310 3.5950 2.17%
2017-11-07 0 0.230 0.230 0.235 0.225 0.238 2,068,000 476,840 0.2306 3.559 3.559 3.636 3.481 3.682 133,656 3.5677 3.60%
2017-11-06 0 0.222 0.219 0.222 0.219 0.227 614,000 135,502 0.2207 3.435 3.388 3.435 3.388 3.512 39,683 3.4146 -0.45%
2017-11-03 0 0.223 0.217 0.223 0.215 0.224 912,000 200,384 0.2197 3.450 3.358 3.450 3.327 3.466 58,943 3.3996 1.36%
2017-11-02 0 0.220 0.217 0.220 0.218 0.222 290,000 63,588 0.2193 3.404 3.358 3.404 3.373 3.435 18,743 3.3926 -0.90%
2017-11-01 0 0.222 0.220 0.222 0.212 0.227 1,876,000 414,660 0.2210 3.435 3.404 3.435 3.280 3.512 121,247 3.4200 0.91%
2017-10-31 0 0.220 0.218 0.220 0.219 0.221 252,000 55,408 0.2199 3.404 3.373 3.404 3.388 3.419 16,287 3.4020 0.00%
2017-10-30 0 0.220 0.219 0.220 0.219 0.221 700,000 153,944 0.2199 3.404 3.388 3.404 3.388 3.419 45,241 3.4027 -0.90%
2017-10-27 0 0.222 0.218 0.222 0.219 0.223 264,000 58,280 0.2208 3.435 3.373 3.435 3.388 3.450 17,062 3.4157 -0.45%
2017-10-26 0 0.223 0.219 0.223 0.217 0.223 228,000 49,880 0.2188 3.450 3.388 3.450 3.358 3.450 14,736 3.3850 -0.45%
2017-10-25 0 0.224 0.216 0.224 0.216 0.224 292,000 63,196 0.2164 3.466 3.342 3.466 3.342 3.466 18,872 3.3486 2.28%
2017-10-24 0 0.219 0.217 0.219 0.219 0.223 348,000 76,584 0.2201 3.388 3.358 3.388 3.388 3.450 22,491 3.4050 -2.67%
2017-10-23 0 0.225 0.220 0.225 0.220 0.225 728,000 163,428 0.2245 3.481 3.404 3.481 3.404 3.481 47,051 3.4734 0.00%
2017-10-20 0 0.225 0.225 0.226 0.216 0.225 1,008,000 223,956 0.2222 3.481 3.481 3.497 3.342 3.481 65,148 3.4377 1.35%
2017-10-19 0 0.222 0.217 0.222 0.217 0.222 408,000 88,724 0.2175 3.435 3.358 3.435 3.358 3.435 26,369 3.3647 0.45%
2017-10-18 0 0.221 0.216 0.221 0.216 0.224 1,092,000 238,124 0.2181 3.419 3.342 3.419 3.342 3.466 70,577 3.3740 0.45%
2017-10-17 0 0.220 0.218 0.220 0.219 0.221 2,172,000 475,804 0.2191 3.404 3.373 3.404 3.388 3.419 140,378 3.3895 -0.90%
2017-10-16 0 0.222 0.219 0.222 0.216 0.223 2,184,000 479,780 0.2197 3.435 3.388 3.435 3.342 3.450 141,153 3.3990 0.91%
2017-10-13 0 0.220 0.218 0.220 0.214 0.222 1,464,000 318,144 0.2173 3.404 3.373 3.404 3.311 3.435 94,619 3.3624 1.85%
2017-10-12 0 0.216 0.213 0.217 0.210 0.217 844,000 181,100 0.2146 3.342 3.296 3.358 3.249 3.358 54,548 3.3200 1.41%
2017-10-11 0 0.213 0.209 0.213 0.209 0.224 8,792,000 1,875,216 0.2133 3.296 3.234 3.296 3.234 3.466 568,233 3.3001 -5.33%
2017-10-10 0 0.225 0.222 0.226 0.207 0.229 5,428,000 1,191,084 0.2194 3.481 3.435 3.497 3.203 3.543 350,815 3.3952 -3.85%
2017-10-09 0 0.234 0.231 0.235 0.231 0.235 272,000 63,228 0.2325 3.621 3.574 3.636 3.574 3.636 17,580 3.5967 0.86%
2017-10-06 0 0.232 0.228 0.233 0.227 0.233 552,000 126,316 0.2288 3.590 3.528 3.605 3.512 3.605 35,676 3.5406 -0.43%
2017-10-04 0 0.233 0.231 0.233 0.226 0.236 804,000 184,560 0.2296 3.605 3.574 3.605 3.497 3.652 51,963 3.5518 1.30%
2017-10-03 0 0.230 0.228 0.230 - - 0 0 - 3.559 3.528 3.559 - - 0 - 0.00%
2017-09-29 0 0.230 0.225 0.231 0.225 0.231 224,000 51,260 0.2288 3.559 3.481 3.574 3.481 3.574 14,477 3.5407 -2.54%
2017-09-28 0 0.236 0.232 0.236 - - 0 0 - 3.652 3.590 3.652 - - 0 - -0.84%
2017-09-27 0 0.238 0.231 0.240 0.231 0.240 860,000 203,744 0.2369 3.682 3.574 3.713 3.574 3.713 55,582 3.6656 1.71%
2017-09-26 0 0.234 0.229 0.234 0.224 0.234 44,000 9,896 0.2249 3.621 3.543 3.621 3.466 3.621 2,844 3.4799 5.41%
2017-09-25 0 0.222 0.220 0.222 0.223 0.235 348,000 78,540 0.2257 3.435 3.404 3.435 3.450 3.636 22,491 3.4920 -3.48%
2017-09-22 0 0.230 0.227 0.230 0.226 0.230 612,000 139,368 0.2277 3.559 3.512 3.559 3.497 3.559 39,554 3.5235 -0.86%
2017-09-21 0 0.232 0.228 0.232 0.228 0.235 736,000 169,804 0.2307 3.590 3.528 3.590 3.528 3.636 47,568 3.5697 1.75%
2017-09-20 0 0.228 0.226 0.228 0.226 0.230 644,000 146,984 0.2282 3.528 3.497 3.528 3.497 3.559 41,622 3.5314 -0.87%
2017-09-19 0 0.230 0.226 0.230 0.226 0.232 368,000 84,400 0.2293 3.559 3.497 3.559 3.497 3.590 23,784 3.5486 0.00%
2017-09-18 0 0.230 0.226 0.234 0.226 0.234 800,000 182,212 0.2278 3.559 3.497 3.621 3.497 3.621 51,705 3.5241 -2.54%
2017-09-15 0 0.236 0.234 0.235 0.235 0.240 396,000 94,064 0.2375 3.652 3.621 3.636 3.636 3.713 25,594 3.6753 -0.84%
2017-09-14 0 0.238 0.234 0.238 0.232 0.238 300,000 70,216 0.2341 3.682 3.621 3.682 3.590 3.682 19,389 3.6214 0.00%
2017-09-13 0 0.238 0.236 0.238 0.234 0.241 1,068,000 253,576 0.2374 3.682 3.652 3.682 3.621 3.729 69,026 3.6737 -2.86%
2017-09-12 0 0.245 0.241 0.247 0.240 0.248 567,000 138,259 0.2438 3.791 3.729 3.822 3.713 3.837 36,646 3.7729 2.08%
2017-09-11 0 0.250 0.248 0.250 0.247 0.250 1,244,000 309,664 0.2489 3.713 3.684 3.713 3.669 3.713 83,751 3.6975 0.40%
2017-09-08 0 0.249 0.245 0.249 0.245 0.250 736,000 181,328 0.2464 3.699 3.639 3.699 3.639 3.713 49,550 3.6595 0.00%
2017-09-07 0 0.249 0.247 0.249 0.246 0.255 916,000 227,148 0.2480 3.699 3.669 3.699 3.654 3.788 61,668 3.6834 0.00%
2017-09-06 0 0.249 0.246 0.249 0.245 0.255 3,724,000 926,988 0.2489 3.699 3.654 3.699 3.639 3.788 250,713 3.6974 -2.35%
2017-09-05 0 0.255 0.250 0.255 0.250 0.260 1,680,000 428,920 0.2553 3.788 3.713 3.788 3.713 3.862 113,104 3.7923 -1.92%
2017-09-04 0 0.260 0.255 0.260 0.250 0.275 7,060,000 1,847,940 0.2617 3.862 3.788 3.862 3.713 4.085 475,305 3.8879 -5.45%
2017-09-01 0 0.275 0.275 0.280 0.225 0.280 22,644,000 5,804,220 0.2563 4.085 4.085 4.159 3.342 4.159 1,524,476 3.8074 22.22%
2017-08-31 0 0.225 0.224 0.225 0.223 0.227 1,760,000 396,472 0.2253 3.342 3.327 3.342 3.312 3.372 118,490 3.3460 0.90%
2017-08-30 0 0.223 0.222 0.223 0.220 0.223 948,000 210,588 0.2221 3.312 3.298 3.312 3.268 3.312 63,823 3.2996 0.45%
2017-08-29 0 0.222 0.221 0.222 0.217 0.223 3,660,000 805,860 0.2202 3.298 3.283 3.298 3.223 3.312 246,404 3.2705 2.30%
2017-08-28 0 0.217 0.217 0.219 0.211 0.220 1,000,000 216,020 0.2160 3.223 3.223 3.253 3.134 3.268 67,324 3.2087 3.33%
2017-08-25 0 0.210 0.210 0.214 0.210 0.213 528,000 111,440 0.2111 3.119 3.119 3.179 3.119 3.164 35,547 3.1350 -0.47%
2017-08-24 0 0.211 0.211 0.217 0.211 0.213 320,000 67,884 0.2121 3.134 3.134 3.223 3.134 3.164 21,544 3.1510 -0.47%
2017-08-22 0 0.212 0.208 0.218 0.206 0.216 632,000 131,968 0.2088 3.149 3.090 3.238 3.060 3.208 42,549 3.1016 0.95%
2017-08-21 0 0.210 0.210 0.212 0.207 0.212 1,500,000 313,460 0.2090 3.119 3.119 3.149 3.075 3.149 100,985 3.1040 0.96%
2017-08-18 0 0.208 0.208 0.210 0.208 0.210 2,584,000 545,072 0.2109 3.090 3.090 3.119 3.090 3.119 173,964 3.1332 -1.89%
2017-08-17 0 0.212 0.212 0.218 0.212 0.215 100,000 21,340 0.2134 3.149 3.149 3.238 3.149 3.194 6,732 3.1698 -1.85%
2017-08-16 0 0.216 0.215 0.219 0.212 0.224 3,504,000 768,044 0.2192 3.208 3.194 3.253 3.149 3.327 235,902 3.2558 2.86%
2017-08-15 0 0.210 0.203 0.211 0.205 0.210 892,000 185,304 0.2077 3.119 3.015 3.134 3.045 3.119 60,053 3.0857 0.96%
2017-08-14 0 0.208 0.205 0.208 0.202 0.210 512,000 104,988 0.2051 3.090 3.045 3.090 3.000 3.119 34,470 3.0458 3.48%
2017-08-11 0 0.201 0.201 0.203 0.201 0.209 4,232,000 857,452 0.2026 2.986 2.986 3.015 2.986 3.104 284,914 3.0095 -3.83%
2017-08-10 0 0.209 0.209 0.213 0.209 0.210 328,000 68,580 0.2091 3.104 3.104 3.164 3.104 3.119 22,082 3.1057 0.00%
2017-08-09 0 0.209 0.209 0.212 0.209 0.210 924,000 193,604 0.2095 3.104 3.104 3.149 3.104 3.119 62,207 3.1123 -0.48%
2017-08-08 0 0.210 0.210 0.212 0.207 0.219 400,000 85,484 0.2137 3.119 3.119 3.149 3.075 3.253 26,929 3.1744 0.48%
2017-08-07 0 0.209 0.209 0.214 0.209 0.220 1,028,000 216,804 0.2109 3.104 3.104 3.179 3.104 3.268 69,209 3.1326 0.00%
2017-08-04 0 0.209 0.208 0.212 0.206 0.210 1,596,000 334,204 0.2094 3.104 3.090 3.149 3.060 3.119 107,449 3.1104 1.95%
2017-08-03 0 0.205 0.205 0.210 0.205 0.207 1,028,000 210,848 0.2051 3.045 3.045 3.119 3.045 3.075 69,209 3.0466 -0.97%
2017-08-02 0 0.207 0.207 0.208 0.206 0.208 556,000 115,128 0.2071 3.075 3.075 3.090 3.060 3.090 37,432 3.0757 -1.43%
2017-08-01 0 0.210 0.207 0.211 0.207 0.211 836,000 174,808 0.2091 3.119 3.075 3.134 3.075 3.134 56,283 3.1059 1.45%
2017-07-31 0 0.207 0.207 0.210 0.207 0.208 352,000 73,004 0.2074 3.075 3.075 3.119 3.075 3.090 23,698 3.0806 -2.82%
2017-07-28 0 0.213 0.210 0.213 0.206 0.213 696,000 144,628 0.2078 3.164 3.119 3.164 3.060 3.164 46,857 3.0866 1.43%
2017-07-27 0 0.210 0.207 0.210 0.204 0.210 684,000 141,128 0.2063 3.119 3.075 3.119 3.030 3.119 46,049 3.0647 0.00%
2017-07-26 0 0.210 0.208 0.211 0.208 0.210 1,008,000 211,528 0.2098 3.119 3.090 3.134 3.090 3.119 67,862 3.1170 0.00%
2017-07-25 0 0.210 0.207 0.210 0.206 0.210 850,000 176,866 0.2081 3.119 3.075 3.119 3.060 3.119 57,225 3.0907 1.94%
2017-07-24 0 0.206 0.205 0.206 0.206 0.209 748,000 154,828 0.2070 3.060 3.045 3.060 3.060 3.104 50,358 3.0745 -0.96%
2017-07-21 0 0.208 0.208 0.209 0.206 0.208 772,000 159,492 0.2066 3.090 3.090 3.104 3.060 3.090 51,974 3.0687 0.00%
2017-07-20 0 0.208 0.206 0.210 0.207 0.211 1,264,000 263,292 0.2083 3.090 3.060 3.119 3.075 3.134 85,097 3.0940 -0.95%
2017-07-19 0 0.210 0.210 0.211 0.205 0.212 4,460,000 927,332 0.2079 3.119 3.119 3.134 3.045 3.149 300,263 3.0884 -0.94%
2017-07-18 0 0.212 0.208 0.212 0.205 0.218 8,100,000 1,670,208 0.2062 3.149 3.090 3.149 3.045 3.238 545,321 3.0628 1.92%
2017-07-17 0 0.208 0.206 0.208 0.208 0.210 944,000 196,800 0.2085 3.090 3.060 3.090 3.090 3.119 63,554 3.0966 0.00%
2017-07-14 0 0.208 0.207 0.210 0.205 0.210 816,000 168,940 0.2070 3.090 3.075 3.119 3.045 3.119 54,936 3.0752 0.48%
2017-07-13 0 0.207 0.206 0.207 0.205 0.209 2,848,000 587,364 0.2062 3.075 3.060 3.075 3.045 3.104 191,738 3.0634 -0.96%
2017-07-12 0 0.209 0.205 0.209 0.205 0.212 1,632,000 338,868 0.2076 3.104 3.045 3.104 3.045 3.149 109,872 3.0842 1.46%
2017-07-11 0 0.206 0.206 0.208 0.206 0.210 940,000 195,640 0.2081 3.060 3.060 3.090 3.060 3.119 63,284 3.0915 0.98%
2017-07-10 0 0.204 0.204 0.210 0.203 0.215 564,000 118,360 0.2099 3.030 3.030 3.119 3.015 3.194 37,971 3.1172 -5.12%
2017-07-07 0 0.215 0.213 0.215 0.212 0.218 964,000 206,568 0.2143 3.194 3.164 3.194 3.149 3.238 64,900 3.1829 0.94%
2017-07-06 0 0.213 0.211 0.216 0.207 0.225 2,044,000 435,816 0.2132 3.164 3.134 3.208 3.075 3.342 137,609 3.1670 -3.62%
2017-07-05 0 0.221 0.214 0.222 0.203 0.222 6,944,000 1,460,328 0.2103 3.283 3.179 3.298 3.015 3.298 467,495 3.1237 5.24%
2017-07-04 0 0.210 0.208 0.210 0.206 0.219 4,192,000 884,048 0.2109 3.119 3.090 3.119 3.060 3.253 282,221 3.1325 -4.55%
2017-07-03 0 0.220 0.219 0.220 0.220 0.224 3,080,000 680,876 0.2211 3.268 3.253 3.268 3.268 3.327 207,357 3.2836 -2.22%
2017-06-30 0 0.225 0.222 0.225 0.222 0.225 1,472,000 330,396 0.2245 3.342 3.298 3.342 3.298 3.342 99,100 3.3340 0.90%
2017-06-29 0 0.223 0.222 0.223 0.222 0.226 2,436,000 545,844 0.2241 3.312 3.298 3.312 3.298 3.357 164,000 3.3283 -1.76%
2017-06-28 0 0.227 0.227 0.228 0.224 0.230 2,176,000 491,764 0.2260 3.372 3.372 3.387 3.327 3.416 146,496 3.3568 -2.99%
2017-06-27 0 0.234 0.229 0.234 0.224 0.240 2,912,000 682,488 0.2344 3.476 3.401 3.476 3.327 3.565 196,046 3.4813 -2.90%
2017-06-26 0 0.241 0.240 0.242 0.238 0.250 2,044,000 497,576 0.2434 3.580 3.565 3.595 3.535 3.713 137,609 3.6159 2.12%
2017-06-23 0 0.236 0.237 0.238 0.228 0.237 912,000 212,684 0.2332 3.505 3.520 3.535 3.387 3.520 61,399 3.4640 2.61%
2017-06-22 0 0.230 0.230 0.232 0.224 0.234 1,212,000 274,268 0.2263 3.416 3.416 3.446 3.327 3.476 81,596 3.3613 0.00%
2017-06-21 0 0.230 0.229 0.231 0.230 0.231 72,000 16,620 0.2308 3.416 3.401 3.431 3.416 3.431 4,847 3.4287 -0.43%
2017-06-20 0 0.231 0.230 0.234 0.227 0.231 128,000 29,292 0.2288 3.431 3.416 3.476 3.372 3.431 8,617 3.3992 -0.43%
2017-06-19 0 0.232 0.231 0.235 0.231 0.232 180,000 41,680 0.2316 3.446 3.431 3.491 3.431 3.446 12,118 3.4394 -1.28%
2017-06-16 0 0.235 0.235 0.238 0.231 0.235 56,000 13,128 0.2344 3.491 3.491 3.535 3.431 3.491 3,770 3.4821 2.17%
2017-06-15 0 0.230 0.230 0.237 0.230 0.232 416,000 95,928 0.2306 3.416 3.416 3.520 3.416 3.446 28,007 3.4252 -2.13%
2017-06-14 0 0.235 0.235 0.241 0.232 0.241 304,000 71,028 0.2336 3.491 3.491 3.580 3.446 3.580 20,466 3.4705 -2.49%
2017-06-13 0 0.241 0.240 0.241 0.240 0.243 312,000 75,120 0.2408 3.580 3.565 3.580 3.565 3.609 21,005 3.5763 0.84%
2017-06-12 0 0.239 0.236 0.239 0.233 0.243 1,372,000 325,996 0.2376 3.550 3.505 3.550 3.461 3.609 92,368 3.5293 0.42%
2017-06-09 0 0.238 0.238 0.244 0.237 0.244 748,000 179,412 0.2399 3.535 3.535 3.624 3.520 3.624 50,358 3.5627 -2.06%
2017-06-08 0 0.243 0.238 0.243 0.235 0.248 988,000 238,248 0.2411 3.609 3.535 3.609 3.491 3.684 66,516 3.5818 2.53%
2017-06-07 0 0.237 0.237 0.242 0.237 0.237 84,000 19,908 0.2370 3.520 3.520 3.595 3.520 3.520 5,655 3.5203 -2.87%
2017-06-06 0 0.244 0.242 0.245 0.244 0.245 680,000 166,296 0.2446 3.624 3.595 3.639 3.624 3.639 45,780 3.6325 -4.31%
2017-06-05 0 0.255 0.247 0.255 0.250 0.255 250,800 63,014 0.2513 3.788 3.669 3.788 3.713 3.788 16,885 3.7320 -1.92%
2017-06-02 0 0.260 0.260 0.265 0.240 0.260 3,388,000 863,364 0.2548 3.862 3.862 3.936 3.565 3.862 228,092 3.7851 6.12%
2017-06-01 0 0.245 0.245 0.255 0.237 0.260 384,000 93,224 0.2428 3.639 3.639 3.788 3.520 3.862 25,852 3.6060 2.08%
2017-05-31 0 0.240 0.240 0.243 0.236 0.242 448,000 107,800 0.2406 3.565 3.565 3.609 3.505 3.595 30,161 3.5742 2.13%
2017-05-29 0 0.235 0.235 0.240 0.233 0.236 424,000 99,324 0.2343 3.491 3.491 3.565 3.461 3.505 28,545 3.4795 -2.08%
2017-05-26 0 0.240 0.237 0.240 0.237 0.242 296,000 70,840 0.2393 3.565 3.520 3.565 3.520 3.595 19,928 3.5548 1.27%
2017-05-25 0 0.237 0.236 0.237 0.233 0.237 488,000 115,212 0.2361 3.520 3.505 3.520 3.461 3.520 32,854 3.5068 0.85%
2017-05-24 0 0.235 0.235 0.240 0.235 0.236 184,000 43,284 0.2352 3.491 3.491 3.565 3.491 3.505 12,388 3.4942 -0.42%
2017-05-23 0 0.236 0.235 0.240 0.235 0.240 340,000 80,628 0.2371 3.505 3.491 3.565 3.491 3.565 22,890 3.5224 -0.84%
2017-05-22 0 0.238 0.236 0.240 0.238 0.242 868,000 208,312 0.2400 3.535 3.505 3.565 3.535 3.595 58,437 3.5647 0.00%
2017-05-19 0 0.238 0.238 0.242 0.238 0.238 156,000 37,128 0.2380 3.535 3.535 3.595 3.535 3.535 10,502 3.5352 0.00%
2017-05-18 0 0.238 0.238 0.240 0.237 0.240 820,000 195,816 0.2388 3.535 3.535 3.565 3.520 3.565 55,205 3.5470 -1.65%
2017-05-17 0 0.242 0.240 0.242 0.229 0.246 3,536,000 837,772 0.2369 3.595 3.565 3.595 3.401 3.654 238,056 3.5192 5.68%
2017-05-16 0 0.229 0.229 0.230 0.226 0.230 1,188,000 271,692 0.2287 3.401 3.401 3.416 3.357 3.416 79,980 3.3970 -0.43%
2017-05-15 0 0.230 0.228 0.230 0.228 0.236 3,612,000 832,984 0.2306 3.416 3.387 3.416 3.387 3.505 243,173 3.4255 -3.36%
2017-05-12 0 0.238 0.238 0.240 0.235 0.240 2,464,000 581,024 0.2358 3.535 3.535 3.565 3.491 3.565 165,885 3.5026 0.00%
2017-05-11 0 0.238 0.238 0.240 0.238 0.249 1,524,000 365,372 0.2397 3.535 3.535 3.565 3.535 3.699 102,601 3.5611 -0.83%
2017-05-10 0 0.240 0.239 0.240 0.239 0.244 3,396,000 820,180 0.2415 3.565 3.550 3.565 3.550 3.624 228,631 3.5874 -1.23%
2017-05-09 0 0.243 0.245 0.246 0.240 0.255 4,308,000 1,061,208 0.2463 3.609 3.639 3.654 3.565 3.788 290,030 3.6590 -4.71%
2017-05-08 0 0.255 0.250 0.255 0.250 0.260 1,216,000 306,900 0.2524 3.788 3.713 3.788 3.713 3.862 81,866 3.7488 0.00%
2017-05-05 0 0.255 0.250 0.255 0.250 0.255 2,344,000 589,660 0.2516 3.788 3.713 3.788 3.713 3.788 157,807 3.7366 0.00%
2017-05-04 0 0.255 0.250 0.255 0.250 0.260 1,256,000 317,480 0.2528 3.788 3.713 3.788 3.713 3.862 84,558 3.7546 -1.92%
2017-05-02 0 0.260 0.255 0.260 0.255 0.260 620,000 159,120 0.2566 3.862 3.788 3.862 3.788 3.862 41,741 3.8121 1.96%
2017-04-28 0 0.255 0.255 0.265 0.255 0.265 924,000 239,880 0.2596 3.788 3.788 3.936 3.788 3.936 62,207 3.8562 -1.92%
2017-04-27 0 0.260 0.260 0.265 0.260 0.260 1,432,000 372,320 0.2600 3.862 3.862 3.936 3.862 3.862 96,407 3.8619 0.00%
2017-04-26 0 0.260 0.260 0.265 0.260 0.265 2,424,000 638,240 0.2633 3.862 3.862 3.936 3.862 3.936 163,192 3.9110 -3.70%
2017-04-25 0 0.270 0.265 0.270 0.270 0.275 1,044,000 282,100 0.2702 4.010 3.936 4.010 4.010 4.085 70,286 4.0136 1.89%
2017-04-24 0 0.265 0.265 0.270 0.265 0.265 340,000 90,100 0.2650 3.936 3.936 4.010 3.936 3.936 22,890 3.9362 0.00%
2017-04-21 0 0.265 0.265 0.270 0.265 0.270 1,928,000 512,180 0.2657 3.936 3.936 4.010 3.936 4.010 129,800 3.9459 -1.85%
2017-04-20 0 0.270 0.270 0.275 0.270 0.275 1,252,000 339,460 0.2711 4.010 4.010 4.085 4.010 4.085 84,289 4.0273 1.89%
2017-04-19 0 0.265 0.265 0.270 0.260 0.270 2,324,000 615,660 0.2649 3.936 3.936 4.010 3.862 4.010 156,460 3.9349 0.00%
2017-04-18 0 0.265 0.265 0.275 0.265 0.270 1,100,000 296,400 0.2695 3.936 3.936 4.085 3.936 4.010 74,056 4.0024 -1.85%
2017-04-13 0 0.270 0.265 0.270 0.265 0.270 868,000 233,600 0.2691 4.010 3.936 4.010 3.936 4.010 58,437 3.9975 0.00%
2017-04-12 0 0.270 0.270 0.275 0.270 0.270 408,000 110,160 0.2700 4.010 4.010 4.085 4.010 4.010 27,468 4.0105 0.00%
2017-04-11 0 0.270 0.270 0.275 0.270 0.275 1,076,000 291,580 0.2710 4.010 4.010 4.085 4.010 4.085 72,440 4.0251 -1.82%
2017-04-10 0 0.275 0.270 0.275 0.275 0.280 740,000 204,100 0.2758 4.085 4.010 4.085 4.085 4.159 49,819 4.0968 -1.79%
2017-04-07 0 0.280 0.275 0.280 0.270 0.280 2,848,000 785,380 0.2758 4.159 4.085 4.159 4.010 4.159 191,738 4.0961 0.00%
2017-04-06 0 0.280 0.275 0.280 0.270 0.280 1,180,000 324,540 0.2750 4.159 4.085 4.159 4.010 4.159 79,442 4.0853 1.82%
2017-04-05 0 0.275 0.275 0.280 0.275 0.285 1,568,000 435,960 0.2780 4.085 4.085 4.159 4.085 4.233 105,563 4.1298 -5.17%
2017-04-03 0 0.290 0.285 0.290 0.270 0.295 7,664,000 2,202,800 0.2874 4.308 4.233 4.308 4.010 4.382 515,968 4.2693 7.41%
2017-03-31 0 0.270 0.270 0.275 0.265 0.275 1,304,000 354,180 0.2716 4.010 4.010 4.085 3.936 4.085 87,790 4.0344 -1.82%
2017-03-30 0 0.275 0.275 0.280 0.265 0.280 5,736,000 1,579,460 0.2754 4.085 4.085 4.159 3.936 4.159 386,168 4.0901 -3.51%
2017-03-29 0 0.285 0.280 0.285 0.280 0.285 4,712,000 1,320,700 0.2803 4.233 4.159 4.233 4.159 4.233 317,229 4.1632 0.00%
2017-03-28 0 0.285 0.280 0.285 0.280 0.290 1,148,000 326,720 0.2846 4.233 4.159 4.233 4.159 4.308 77,288 4.2273 -1.72%
2017-03-27 0 0.290 0.285 0.290 0.285 0.290 740,000 213,220 0.2881 4.308 4.233 4.308 4.233 4.308 49,819 4.2799 1.75%
2017-03-24 0 0.285 0.285 0.290 0.280 0.290 2,192,000 623,080 0.2843 4.233 4.233 4.308 4.159 4.308 147,573 4.2222 -1.72%
2017-03-23 0 0.290 0.285 0.290 0.285 0.290 1,280,000 371,100 0.2899 4.308 4.233 4.308 4.233 4.308 86,174 4.3064 1.75%
2017-03-22 0 0.285 0.285 0.290 0.285 0.290 1,380,000 393,940 0.2855 4.233 4.233 4.308 4.233 4.308 92,907 4.2402 -1.72%
2017-03-21 0 0.290 0.285 0.290 0.285 0.290 1,216,000 351,300 0.2889 4.308 4.233 4.308 4.233 4.308 81,866 4.2912 0.00%
2017-03-20 0 0.290 0.285 0.290 0.285 0.290 1,536,000 442,980 0.2884 4.308 4.233 4.308 4.233 4.308 103,409 4.2838 0.00%
2017-03-17 0 0.290 0.290 0.295 0.285 0.295 3,392,000 983,940 0.2901 4.308 4.308 4.382 4.233 4.382 228,362 4.3087 -1.69%
2017-03-16 0 0.295 0.290 0.295 0.290 0.295 2,132,000 623,280 0.2923 4.382 4.308 4.382 4.308 4.382 143,534 4.3424 0.00%
2017-03-15 0 0.295 0.290 0.295 0.290 0.295 1,108,000 325,940 0.2942 4.382 4.308 4.382 4.308 4.382 74,595 4.3695 0.00%
2017-03-14 0 0.295 0.295 0.300 0.295 0.300 1,956,000 586,440 0.2998 4.382 4.382 4.456 4.382 4.456 131,685 4.4534 0.00%
2017-03-13 0 0.295 0.290 0.300 0.295 0.295 1,212,000 357,540 0.2950 4.382 4.308 4.456 4.382 4.382 81,596 4.3818 0.00%
2017-03-10 0 0.295 0.295 0.300 0.295 0.295 1,180,000 348,100 0.2950 4.382 4.382 4.456 4.382 4.382 79,442 4.3818 0.00%
2017-03-09 0 0.295 0.295 0.300 0.290 0.295 2,108,000 618,960 0.2936 4.382 4.382 4.456 4.308 4.382 141,918 4.3614 1.72%
2017-03-08 0 0.290 0.290 0.295 0.290 0.295 2,168,000 636,760 0.2937 4.308 4.308 4.382 4.308 4.382 145,958 4.3626 -1.69%
2017-03-07 0 0.295 0.295 0.300 0.295 0.295 1,008,000 297,360 0.2950 4.382 4.382 4.456 4.382 4.382 67,862 4.3818 -1.67%
2017-03-06 0 0.300 0.300 0.305 0.300 0.305 2,068,000 623,400 0.3015 4.456 4.456 4.530 4.456 4.530 139,225 4.4776 0.00%
2017-03-03 0 0.300 0.295 0.300 0.290 0.300 3,072,000 903,540 0.2941 4.456 4.382 4.456 4.308 4.456 206,818 4.3688 1.69%
2017-03-02 0 0.295 0.295 0.300 0.290 0.295 1,404,000 414,040 0.2949 4.382 4.382 4.456 4.308 4.382 94,522 4.3803 0.00%
2017-03-01 0 0.295 0.295 0.300 0.290 0.295 992,000 291,420 0.2938 4.382 4.382 4.456 4.308 4.382 66,785 4.3636 0.00%
2017-02-28 0 0.295 0.295 0.300 0.295 0.295 2,188,000 645,460 0.2950 4.382 4.382 4.456 4.382 4.382 147,304 4.3818 -1.67%
2017-02-27 0 0.300 0.295 0.300 0.295 0.305 2,100,000 628,900 0.2995 4.456 4.382 4.456 4.382 4.530 141,380 4.4483 1.69%
2017-02-24 0 0.295 0.295 0.300 0.295 0.300 2,408,000 717,700 0.2980 4.382 4.382 4.456 4.382 4.456 162,115 4.4271 -3.28%
2017-02-23 0 0.305 0.300 0.305 0.300 0.310 1,076,000 324,540 0.3016 4.530 4.456 4.530 4.456 4.605 72,440 4.4801 -1.61%
2017-02-22 0 0.310 0.305 0.310 0.305 0.310 3,604,000 1,110,700 0.3082 4.605 4.530 4.605 4.530 4.605 242,634 4.5777 1.64%
2017-02-21 0 0.305 0.300 0.305 0.300 0.305 1,988,000 600,740 0.3022 4.530 4.456 4.530 4.456 4.530 133,839 4.4885 0.00%
2017-02-20 0 0.305 0.295 0.305 0.295 0.305 1,698,000 506,960 0.2986 4.530 4.382 4.530 4.382 4.530 114,316 4.4347 1.67%
2017-02-17 0 0.300 0.295 0.300 0.295 0.305 1,216,000 362,640 0.2982 4.456 4.382 4.456 4.382 4.530 81,866 4.4297 -1.64%
2017-02-16 0 0.305 0.300 0.305 0.300 0.310 2,496,000 760,320 0.3046 4.530 4.456 4.530 4.456 4.605 168,040 4.5246 -1.61%
2017-02-15 0 0.310 0.305 0.310 0.305 0.310 1,028,000 314,960 0.3064 4.605 4.530 4.605 4.530 4.605 69,209 4.5509 0.00%
2017-02-14 0 0.310 0.305 0.310 0.305 0.315 2,024,000 625,920 0.3092 4.605 4.530 4.605 4.530 4.679 136,263 4.5935 -1.59%
2017-02-13 0 0.315 0.310 0.315 0.305 0.320 8,664,000 2,704,740 0.3122 4.679 4.605 4.679 4.530 4.753 583,292 4.6370 3.28%
2017-02-10 0 0.305 0.300 0.305 0.295 0.305 4,160,000 1,242,740 0.2987 4.530 4.456 4.530 4.382 4.530 280,066 4.4373 5.17%
2017-02-09 0 0.290 0.290 0.295 0.290 0.300 2,944,000 870,060 0.2955 4.308 4.308 4.382 4.308 4.456 198,201 4.3898 -1.69%
2017-02-08 0 0.295 0.295 0.300 0.295 0.300 1,968,000 581,060 0.2953 4.382 4.382 4.456 4.382 4.456 132,493 4.3856 -1.67%
2017-02-07 0 0.300 0.295 0.300 0.295 0.300 4,340,000 1,282,140 0.2954 4.456 4.382 4.456 4.382 4.456 292,185 4.3881 0.00%
2017-02-06 0 0.300 0.295 0.300 0.290 0.305 4,008,000 1,193,360 0.2977 4.456 4.382 4.456 4.308 4.530 269,833 4.4226 1.69%
2017-02-03 0 0.295 0.290 0.295 0.290 0.295 2,812,000 817,940 0.2909 4.382 4.308 4.382 4.308 4.382 189,314 4.3205 0.00%
2017-02-02 0 0.295 0.290 0.295 0.290 0.300 1,692,000 498,900 0.2949 4.382 4.308 4.382 4.308 4.456 113,912 4.3797 -1.67%
2017-02-01 0 0.300 0.295 0.300 0.290 0.300 2,032,000 601,360 0.2959 4.456 4.382 4.456 4.308 4.456 136,802 4.3959 1.69%
2017-01-27 0 0.295 0.295 0.300 0.290 0.300 368,000 108,360 0.2945 4.382 4.382 4.456 4.308 4.456 24,775 4.3737 1.72%
2017-01-26 0 0.290 0.285 0.290 0.285 0.295 3,980,000 1,145,380 0.2878 4.308 4.233 4.308 4.233 4.382 267,948 4.2746 0.00%
2017-01-25 0 0.290 0.290 0.295 0.290 0.300 1,560,000 455,080 0.2917 4.308 4.308 4.382 4.308 4.456 105,025 4.3331 1.75%
2017-01-24 0 0.285 0.285 0.290 0.285 0.290 3,336,000 966,560 0.2897 4.233 4.233 4.308 4.233 4.308 224,592 4.3036 -3.39%
2017-01-23 0 0.295 0.290 0.295 0.290 0.300 748,000 219,620 0.2936 4.382 4.308 4.382 4.308 4.456 50,358 4.3612 0.00%
2017-01-20 0 0.295 0.290 0.295 0.290 0.295 1,764,000 514,100 0.2914 4.382 4.308 4.382 4.308 4.382 118,759 4.3289 0.00%
2017-01-19 0 0.295 0.285 0.295 0.285 0.295 4,612,000 1,335,480 0.2896 4.382 4.233 4.382 4.233 4.382 310,497 4.3011 1.72%
2017-01-18 0 0.290 0.290 0.295 0.290 0.305 2,456,000 720,560 0.2934 4.308 4.308 4.382 4.308 4.530 165,347 4.3579 -1.69%
2017-01-17 0 0.295 0.290 0.300 0.290 0.300 2,304,000 677,240 0.2939 4.382 4.308 4.456 4.308 4.456 155,114 4.3661 0.00%
2017-01-16 0 0.295 0.290 0.295 0.290 0.300 1,488,000 439,140 0.2951 4.382 4.308 4.382 4.308 4.456 100,178 4.3836 -1.67%
2017-01-13 0 0.300 0.295 0.300 0.295 0.305 1,948,000 585,760 0.3007 4.456 4.382 4.456 4.382 4.530 131,146 4.4665 0.00%
2017-01-12 0 0.300 0.300 0.305 0.300 0.305 1,488,000 446,520 0.3001 4.456 4.456 4.530 4.456 4.530 100,178 4.4573 0.00%
2017-01-11 0 0.300 0.300 0.305 0.300 0.315 3,104,000 950,500 0.3062 4.456 4.456 4.530 4.456 4.679 208,973 4.5484 -3.23%
2017-01-10 0 0.310 0.305 0.310 0.300 0.310 1,548,000 471,860 0.3048 4.605 4.530 4.605 4.456 4.605 104,217 4.5277 1.64%
2017-01-09 0 0.305 0.300 0.310 0.305 0.315 2,946,645 905,339 0.3072 4.530 4.456 4.605 4.530 4.679 198,379 4.5637 -3.17%
2017-01-06 0 0.315 0.310 0.315 0.315 0.325 8,640,000 2,765,680 0.3201 4.679 4.605 4.679 4.679 4.827 581,676 4.7547 0.00%
2017-01-05 0 0.315 0.315 0.320 0.290 0.320 10,708,000 3,327,940 0.3108 4.679 4.679 4.753 4.308 4.753 720,901 4.6164 6.78%
2017-01-04 0 0.295 0.290 0.295 0.285 0.300 1,200,000 350,460 0.2921 4.382 4.308 4.382 4.233 4.456 80,788 4.3380 1.72%
2017-01-03 0 0.290 0.290 0.295 0.285 0.300 1,576,000 456,840 0.2899 4.308 4.308 4.382 4.233 4.456 106,102 4.3057 -1.69%
2016-12-30 0 0.295 0.290 0.295 0.285 0.300 2,472,000 722,460 0.2923 4.382 4.308 4.382 4.233 4.456 166,424 4.3411 1.72%
2016-12-29 0 0.290 0.290 0.295 0.285 0.295 948,000 276,960 0.2922 4.308 4.308 4.382 4.233 4.382 63,823 4.3395 -1.69%
2016-12-28 0 0.295 0.295 0.300 0.285 0.295 1,536,000 451,440 0.2939 4.382 4.382 4.456 4.233 4.382 103,409 4.3656 1.72%
2016-12-23 0 0.290 0.290 0.295 0.280 0.290 4,156,000 1,186,160 0.2854 4.308 4.308 4.382 4.159 4.308 279,797 4.2394 0.00%
2016-12-22 0 0.290 0.285 0.290 0.285 0.290 2,972,000 854,120 0.2874 4.308 4.233 4.308 4.233 4.308 200,086 4.2688 0.00%
2016-12-21 0 0.290 0.290 0.295 0.285 0.295 3,880,000 1,121,060 0.2889 4.308 4.308 4.382 4.233 4.382 261,216 4.2917 0.00%
2016-12-20 0 0.290 0.290 0.295 0.285 0.295 2,944,000 849,060 0.2884 4.308 4.308 4.382 4.233 4.382 198,201 4.2838 -1.69%
2016-12-19 0 0.295 0.290 0.295 0.280 0.300 11,616,000 3,371,320 0.2902 4.382 4.308 4.382 4.159 4.456 782,031 4.3110 -3.28%
2016-12-16 0 0.305 0.305 0.310 0.305 0.315 2,648,000 818,200 0.3090 4.530 4.530 4.605 4.530 4.679 178,273 4.5896 -3.17%
2016-12-15 0 0.315 0.310 0.315 0.305 0.320 6,536,000 2,034,000 0.3112 4.679 4.605 4.679 4.530 4.753 440,027 4.6224 1.61%
2016-12-14 0 0.310 0.310 0.315 0.310 0.325 7,468,000 2,361,100 0.3162 4.605 4.605 4.679 4.605 4.827 502,773 4.6962 -3.12%
2016-12-13 0 0.320 0.315 0.325 0.305 0.330 17,848,000 5,607,340 0.3142 4.753 4.679 4.827 4.530 4.902 1,201,592 4.6666 1.59%
2016-12-12 0 0.315 0.310 0.315 0.310 0.355 30,928,000 9,946,560 0.3216 4.679 4.605 4.679 4.605 5.273 2,082,185 4.7770 -8.70%
2016-12-09 0 0.345 0.345 0.350 0.345 0.360 39,872,000 14,047,640 0.3523 5.125 5.125 5.199 5.125 5.347 2,684,328 5.2332 1.47%
2016-12-08 0 0.345 0.345 0.350 0.340 0.370 221,892,000 79,026,440 0.3561 5.050 5.050 5.123 4.977 5.416 15,158,259 5.2134 1.47%
2016-12-07 0 0.340 0.335 0.340 0.325 0.355 43,453,355 14,836,973 0.3414 4.977 4.904 4.977 4.757 5.197 2,968,459 4.9982 3.03%
2016-12-06 0 0.330 0.325 0.335 0.300 0.350 31,344,000 10,273,340 0.3278 4.831 4.757 4.904 4.392 5.123 2,141,224 4.7979 11.86%
2016-12-05 0 0.295 0.295 0.300 0.295 0.305 2,848,000 847,840 0.2977 4.318 4.318 4.392 4.318 4.465 194,557 4.3578 1.72%
2016-12-02 0 0.290 0.290 0.295 0.290 0.300 1,368,000 404,660 0.2958 4.245 4.245 4.318 4.245 4.392 93,453 4.3301 -3.33%
2016-12-01 0 0.300 0.290 0.300 0.290 0.320 9,180,000 2,773,540 0.3021 4.392 4.245 4.392 4.245 4.684 627,120 4.4227 -4.76%
2016-11-30 0 0.315 0.310 0.315 0.285 0.345 54,016,000 17,356,740 0.3213 4.611 4.538 4.611 4.172 5.050 3,690,032 4.7037 10.53%
2016-11-29 0 0.285 0.280 0.285 0.285 0.285 2,912,000 829,920 0.2850 4.172 4.099 4.172 4.172 4.172 198,929 4.1719 0.00%
2016-11-28 0 0.285 0.285 0.290 0.285 0.295 1,896,000 541,900 0.2858 4.172 4.172 4.245 4.172 4.318 129,523 4.1838 -1.72%
2016-11-25 0 0.290 0.285 0.290 0.290 0.290 908,000 263,320 0.2900 4.245 4.172 4.245 4.245 4.245 62,029 4.2451 0.00%
2016-11-24 0 0.290 0.290 0.295 0.285 0.290 2,948,000 853,340 0.2895 4.245 4.245 4.318 4.172 4.245 201,389 4.2373 -1.69%
2016-11-23 0 0.295 0.290 0.295 0.290 0.300 1,868,000 546,380 0.2925 4.318 4.245 4.318 4.245 4.392 127,610 4.2816 0.00%
2016-11-22 0 0.295 0.295 0.300 0.295 0.305 2,740,000 809,900 0.2956 4.318 4.318 4.392 4.318 4.465 187,179 4.3269 -1.67%
2016-11-21 0 0.300 0.295 0.300 0.295 0.300 2,680,000 799,740 0.2984 4.392 4.318 4.392 4.318 4.392 183,081 4.3682 0.00%
2016-11-18 0 0.300 0.295 0.300 0.290 0.305 5,588,000 1,662,980 0.2976 4.392 4.318 4.392 4.245 4.465 381,737 4.3564 0.00%
2016-11-17 0 0.300 0.300 0.305 0.300 0.305 828,000 251,040 0.3032 4.392 4.392 4.465 4.392 4.465 56,564 4.4382 -1.64%
2016-11-16 0 0.305 0.300 0.305 0.300 0.310 2,220,000 675,540 0.3043 4.465 4.392 4.465 4.392 4.538 151,656 4.4544 0.00%
2016-11-15 0 0.305 0.305 0.310 0.305 0.310 2,604,000 802,340 0.3081 4.465 4.465 4.538 4.465 4.538 177,889 4.5103 1.67%
2016-11-14 0 0.300 0.300 0.305 0.300 0.325 3,624,000 1,126,140 0.3107 4.392 4.392 4.465 4.392 4.757 247,569 4.5488 -6.25%
2016-11-11 0 0.320 0.320 0.325 0.310 0.330 1,976,000 632,160 0.3199 4.684 4.684 4.757 4.538 4.831 134,988 4.6831 -3.03%
2016-11-10 0 0.330 0.330 0.335 0.325 0.340 956,000 319,420 0.3341 4.831 4.831 4.904 4.757 4.977 65,308 4.8910 1.54%
2016-11-09 0 0.325 0.320 0.325 0.310 0.340 4,356,000 1,409,060 0.3235 4.757 4.684 4.757 4.538 4.977 297,574 4.7352 -2.99%
2016-11-08 0 0.335 0.330 0.335 0.330 0.335 2,156,000 721,640 0.3347 4.904 4.831 4.904 4.831 4.904 147,284 4.8996 -1.47%
2016-11-07 0 0.340 0.335 0.340 0.330 0.340 368,000 123,060 0.3344 4.977 4.904 4.977 4.831 4.977 25,139 4.8951 3.03%
2016-11-04 0 0.330 0.330 0.335 0.330 0.340 1,528,000 510,200 0.3339 4.831 4.831 4.904 4.831 4.977 104,383 4.8878 -1.49%
2016-11-03 0 0.335 0.330 0.340 0.335 0.335 816,000 273,100 0.3347 4.904 4.831 4.977 4.904 4.904 55,744 4.8992 0.00%
2016-11-02 0 0.335 0.335 0.340 0.335 0.345 2,844,000 967,120 0.3401 4.904 4.904 4.977 4.904 5.050 194,284 4.9779 -4.29%
2016-11-01 0 0.350 0.345 0.355 0.350 0.360 1,948,000 687,840 0.3531 5.123 5.050 5.197 5.123 5.270 133,075 5.1688 -2.78%
2016-10-31 0 0.360 0.355 0.360 0.360 0.365 328,000 118,340 0.3608 5.270 5.197 5.270 5.270 5.343 22,407 5.2814 0.00%
2016-10-28 0 0.360 0.350 0.360 0.355 0.360 588,000 210,940 0.3587 5.270 5.123 5.270 5.197 5.270 40,168 5.2514 0.00%
2016-10-27 0 0.360 0.350 0.360 0.355 0.360 588,000 209,140 0.3557 5.270 5.123 5.270 5.197 5.270 40,168 5.2066 0.00%
2016-10-26 0 0.360 0.355 0.360 0.360 0.360 84,000 30,240 0.3600 5.270 5.197 5.270 5.270 5.270 5,738 5.2698 0.00%
2016-10-25 0 0.360 0.360 0.365 0.360 0.375 2,744,000 995,920 0.3629 5.270 5.270 5.343 5.270 5.489 187,453 5.3129 -2.70%
2016-10-24 0 0.370 0.370 0.375 0.365 0.380 1,900,000 705,720 0.3714 5.416 5.416 5.489 5.343 5.563 129,796 5.4371 0.00%
2016-10-20 0 0.370 0.365 0.370 0.365 0.375 6,140,000 2,270,960 0.3699 5.416 5.343 5.416 5.343 5.489 419,446 5.4142 0.00%
2016-10-19 0 0.370 0.370 0.375 0.370 0.370 136,000 50,320 0.3700 5.416 5.416 5.489 5.416 5.416 9,291 5.4162 -1.33%
2016-10-18 0 0.375 0.370 0.375 0.370 0.380 752,000 281,660 0.3745 5.489 5.416 5.489 5.416 5.563 51,372 5.4828 0.00%
2016-10-17 0 0.375 0.370 0.375 0.370 0.375 344,000 127,420 0.3704 5.489 5.416 5.489 5.416 5.489 23,500 5.4221 0.00%
2016-10-14 0 0.375 0.370 0.375 0.365 0.375 812,000 300,100 0.3696 5.489 5.416 5.489 5.343 5.489 55,471 5.4101 1.35%
2016-10-13 0 0.370 0.370 0.375 0.365 0.380 2,392,000 886,340 0.3705 5.416 5.416 5.489 5.343 5.563 163,406 5.4241 0.00%
2016-10-12 0 0.370 0.370 0.375 0.370 0.375 780,000 289,740 0.3715 5.416 5.416 5.489 5.416 5.489 53,285 5.4376 -1.33%
2016-10-11 0 0.375 0.370 0.375 0.370 0.390 3,044,000 1,145,400 0.3763 5.489 5.416 5.489 5.416 5.709 207,947 5.5081 -1.32%
2016-10-07 0 0.380 0.380 0.385 0.375 0.385 856,000 324,460 0.3790 5.563 5.563 5.636 5.489 5.636 58,477 5.5486 0.00%
2016-10-06 0 0.380 0.380 0.385 0.375 0.385 1,040,000 394,900 0.3797 5.563 5.563 5.636 5.489 5.636 71,046 5.5584 1.33%
2016-10-05 0 0.375 0.370 0.375 0.370 0.390 4,980,000 1,879,820 0.3775 5.489 5.416 5.489 5.416 5.709 340,202 5.5256 -2.60%
2016-10-04 0 0.385 0.385 0.390 0.380 0.390 1,088,000 418,420 0.3846 5.636 5.636 5.709 5.563 5.709 74,325 5.6296 -1.28%
2016-10-03 0 0.390 0.380 0.390 0.380 0.395 3,688,000 1,430,100 0.3878 5.709 5.563 5.709 5.563 5.782 251,941 5.6763 0.00%
2016-09-30 0 0.390 0.390 0.395 0.390 0.410 15,240,000 6,081,960 0.3991 5.709 5.709 5.782 5.709 6.002 1,041,100 5.8419 -1.27%
2016-09-29 0 0.395 0.390 0.395 0.370 0.410 24,900,000 9,856,180 0.3958 5.782 5.709 5.782 5.416 6.002 1,701,011 5.7943 9.72%
2016-09-28 0 0.360 0.355 0.360 0.330 0.380 5,232,000 1,856,980 0.3549 5.270 5.197 5.270 4.831 5.563 357,417 5.1956 -2.70%
2016-09-27 0 0.370 0.365 0.375 0.365 0.385 3,256,000 1,212,780 0.3725 5.416 5.343 5.489 5.343 5.636 222,429 5.4524 -2.63%
2016-09-26 0 0.380 0.380 0.390 0.375 0.390 2,848,000 1,091,600 0.3833 5.563 5.563 5.709 5.489 5.709 194,557 5.6107 -2.56%
2016-09-23 0 0.390 0.390 0.395 0.385 0.400 1,720,000 672,620 0.3911 5.709 5.709 5.782 5.636 5.855 117,500 5.7244 -1.27%
2016-09-22 0 0.395 0.390 0.395 0.390 0.400 1,936,000 761,700 0.3934 5.782 5.709 5.782 5.709 5.855 132,255 5.7593 -1.25%
2016-09-21 0 0.400 0.395 0.400 0.395 0.400 1,668,000 662,200 0.3970 5.855 5.782 5.855 5.782 5.855 113,947 5.8115 0.00%
2016-09-20 0 0.400 0.395 0.400 0.395 0.400 1,940,000 770,640 0.3972 5.855 5.782 5.855 5.782 5.855 132,529 5.8149 0.00%
2016-09-19 0 0.400 0.395 0.400 0.400 0.410 1,948,000 782,680 0.4018 5.855 5.782 5.855 5.855 6.002 133,075 5.8815 1.27%
2016-09-15 0 0.395 0.395 0.405 0.395 0.415 2,380,000 958,900 0.4029 5.782 5.782 5.929 5.782 6.075 162,587 5.8978 -1.25%
2016-09-14 0 0.400 0.400 0.405 0.400 0.415 1,156,000 466,040 0.4031 5.855 5.855 5.929 5.855 6.075 78,971 5.9014 -1.23%
2016-09-13 0 0.405 0.405 0.410 0.405 0.415 924,000 381,700 0.4131 5.929 5.929 6.002 5.929 6.075 63,122 6.0470 0.62%
2016-09-12 0 0.420 0.420 0.425 0.420 0.430 1,452,000 615,880 0.4242 5.892 5.892 5.962 5.892 6.032 103,504 5.9503 -2.33%
2016-09-09 0 0.430 0.425 0.430 0.425 0.435 1,084,000 465,220 0.4292 6.032 5.962 6.032 5.962 6.102 77,272 6.0206 1.18%
2016-09-08 0 0.425 0.415 0.425 0.415 0.425 3,308,000 1,379,800 0.4171 5.962 5.822 5.962 5.822 5.962 235,807 5.8514 1.19%
2016-09-07 0 0.420 0.420 0.425 0.420 0.430 2,790,000 1,186,780 0.4254 5.892 5.892 5.962 5.892 6.032 198,882 5.9673 -1.18%
2016-09-06 0 0.425 0.420 0.425 0.415 0.430 4,400,000 1,849,220 0.4203 5.962 5.892 5.962 5.822 6.032 313,649 5.8958 -1.16%
2016-09-05 0 0.430 0.430 0.435 0.430 0.445 896,000 391,840 0.4373 6.032 6.032 6.102 6.032 6.243 63,870 6.1349 -1.15%
2016-09-02 0 0.435 0.435 0.440 0.430 0.440 668,000 289,760 0.4338 6.102 6.102 6.173 6.032 6.173 47,618 6.0851 -1.14%
2016-09-01 0 0.440 0.430 0.440 0.430 0.440 428,000 184,880 0.4320 6.173 6.032 6.173 6.032 6.173 30,509 6.0598 0.00%
2016-08-31 0 0.440 0.430 0.440 0.420 0.450 2,716,000 1,196,000 0.4404 6.173 6.032 6.173 5.892 6.313 193,607 6.1775 2.33%
2016-08-30 0 0.430 0.420 0.430 0.420 0.435 1,164,000 497,240 0.4272 6.032 5.892 6.032 5.892 6.102 82,974 5.9927 0.00%
2016-08-29 0 0.430 0.425 0.430 0.425 0.435 1,980,000 851,320 0.4300 6.032 5.962 6.032 5.962 6.102 141,142 6.0317 -2.27%
2016-08-26 0 0.440 0.430 0.440 0.425 0.440 420,000 181,660 0.4325 6.173 6.032 6.173 5.962 6.173 29,939 6.0676 3.53%
2016-08-25 0 0.425 0.425 0.430 0.420 0.430 580,000 246,660 0.4253 5.962 5.962 6.032 5.892 6.032 41,345 5.9660 -1.16%
2016-08-24 0 0.430 0.430 0.435 0.425 0.440 208,000 88,980 0.4278 6.032 6.032 6.102 5.962 6.173 14,827 6.0012 0.00%
2016-08-23 0 0.430 0.430 0.435 0.430 0.450 408,000 178,040 0.4364 6.032 6.032 6.102 6.032 6.313 29,084 6.1216 -1.15%
2016-08-22 0 0.435 0.435 0.445 0.430 0.440 740,000 321,900 0.4350 6.102 6.102 6.243 6.032 6.173 52,750 6.1024 -1.14%
2016-08-19 0 0.440 0.435 0.445 0.435 0.445 372,000 163,740 0.4402 6.173 6.102 6.243 6.102 6.243 26,518 6.1748 0.00%
2016-08-18 0 0.440 0.440 0.445 0.435 0.455 1,308,000 582,320 0.4452 6.173 6.173 6.243 6.102 6.383 93,239 6.2454 0.00%
2016-08-17 0 0.440 0.435 0.445 0.430 0.450 1,456,000 645,900 0.4436 6.173 6.102 6.243 6.032 6.313 103,789 6.2232 2.33%
2016-08-16 0 0.430 0.430 0.440 0.425 0.450 1,480,000 643,380 0.4347 6.032 6.032 6.173 5.962 6.313 105,500 6.0984 -3.37%
2016-08-15 0 0.445 0.440 0.445 0.425 0.450 1,892,000 836,660 0.4422 6.243 6.173 6.243 5.962 6.313 134,869 6.2035 4.71%
2016-08-12 0 0.425 0.425 0.435 0.425 0.425 56,000 23,800 0.4250 5.962 5.962 6.102 5.962 5.962 3,992 5.9621 -1.16%
2016-08-11 0 0.430 0.430 0.435 0.420 0.435 612,000 261,760 0.4277 6.032 6.032 6.102 5.892 6.102 43,626 6.0001 0.00%
2016-08-10 0 0.430 0.425 0.430 0.415 0.430 172,000 72,100 0.4192 6.032 5.962 6.032 5.822 6.032 12,261 5.8805 2.38%
2016-08-09 0 0.420 0.420 0.430 0.410 0.425 1,316,000 550,060 0.4180 5.892 5.892 6.032 5.752 5.962 93,810 5.8636 -2.33%
2016-08-08 0 0.430 0.425 0.430 0.425 0.435 268,000 115,800 0.4321 6.032 5.962 6.032 5.962 6.102 19,104 6.0615 -1.15%
2016-08-05 0 0.435 0.430 0.435 0.425 0.435 592,000 254,620 0.4301 6.102 6.032 6.102 5.962 6.102 42,200 6.0336 0.00%
2016-08-04 0 0.435 0.430 0.435 0.425 0.440 1,944,000 843,040 0.4337 6.102 6.032 6.102 5.962 6.173 138,576 6.0836 1.16%
2016-08-03 0 0.430 0.420 0.430 0.415 0.430 1,144,000 481,420 0.4208 6.032 5.892 6.032 5.822 6.032 81,549 5.9035 2.38%
2016-08-01 0 0.420 0.420 0.430 0.400 0.425 5,468,000 2,298,460 0.4203 5.892 5.892 6.032 5.611 5.962 389,780 5.8968 3.70%
2016-07-29 0 0.405 0.400 0.405 0.400 0.410 1,056,000 424,440 0.4019 5.682 5.611 5.682 5.611 5.752 75,276 5.6385 0.00%
2016-07-28 0 0.405 0.405 0.410 0.400 0.410 1,716,000 688,180 0.4010 5.682 5.682 5.752 5.611 5.752 122,323 5.6259 -1.22%
2016-07-27 0 0.410 0.405 0.410 0.405 0.415 944,000 386,560 0.4095 5.752 5.682 5.752 5.682 5.822 67,292 5.7445 0.00%
2016-07-26 0 0.410 0.405 0.410 0.405 0.415 1,684,000 689,520 0.4095 5.752 5.682 5.752 5.682 5.822 120,042 5.7440 0.00%
2016-07-25 0 0.410 0.410 0.415 0.410 0.420 928,000 384,400 0.4142 5.752 5.752 5.822 5.752 5.892 66,151 5.8109 0.00%
2016-07-22 0 0.410 0.410 0.415 0.410 0.425 1,964,000 815,500 0.4152 5.752 5.752 5.822 5.752 5.962 140,001 5.8249 -2.38%
2016-07-21 0 0.420 0.415 0.420 0.415 0.420 760,000 318,940 0.4197 5.892 5.822 5.892 5.822 5.892 54,176 5.8871 -1.18%
2016-07-20 0 0.425 0.420 0.425 0.415 0.425 864,000 364,920 0.4224 5.962 5.892 5.962 5.822 5.962 61,589 5.9251 1.19%
2016-07-19 0 0.420 0.415 0.420 0.415 0.420 292,000 122,180 0.4184 5.892 5.822 5.892 5.822 5.892 20,815 5.8698 1.20%
2016-07-18 0 0.415 0.415 0.420 0.410 0.420 791,980 329,692 0.4163 5.822 5.822 5.892 5.752 5.892 56,455 5.8399 1.22%
2016-07-15 0 0.410 0.410 0.415 0.410 0.425 1,780,000 734,520 0.4127 5.752 5.752 5.822 5.752 5.962 126,885 5.7889 -2.38%
2016-07-14 0 0.420 0.415 0.425 0.410 0.420 676,000 282,780 0.4183 5.892 5.822 5.962 5.752 5.892 48,188 5.8683 0.00%
2016-07-13 0 0.420 0.420 0.430 0.420 0.430 392,000 166,260 0.4241 5.892 5.892 6.032 5.892 6.032 27,943 5.9499 -2.33%
2016-07-12 0 0.430 0.425 0.430 0.425 0.470 1,588,000 690,080 0.4346 6.032 5.962 6.032 5.962 6.593 113,199 6.0962 1.18%
2016-07-11 0 0.425 0.420 0.425 0.410 0.430 912,000 380,340 0.4170 5.962 5.892 5.962 5.752 6.032 65,011 5.8504 3.66%
2016-07-08 0 0.410 0.400 0.410 0.395 0.410 1,096,000 442,040 0.4033 5.752 5.611 5.752 5.541 5.752 78,127 5.6580 0.00%
2016-07-07 0 0.410 0.405 0.410 0.400 0.410 848,000 346,900 0.4091 5.752 5.682 5.752 5.611 5.752 60,449 5.7388 -1.20%
2016-07-06 0 0.415 0.410 0.415 0.405 0.420 656,000 269,620 0.4110 5.822 5.752 5.822 5.682 5.892 46,762 5.7658 -1.19%
2016-07-05 0 0.420 0.410 0.420 0.415 0.425 792,000 331,980 0.4192 5.892 5.752 5.892 5.822 5.962 56,457 5.8802 0.00%
2016-07-04 0 0.420 0.415 0.420 0.405 0.430 2,580,000 1,071,860 0.4154 5.892 5.822 5.892 5.682 6.032 183,912 5.8281 -1.18%
2016-06-30 0 0.425 0.425 0.430 0.420 0.450 1,004,000 431,060 0.4293 5.962 5.962 6.032 5.892 6.313 71,569 6.0230 -2.30%
2016-06-29 0 0.435 0.430 0.435 0.430 0.440 184,000 80,640 0.4383 6.102 6.032 6.102 6.032 6.173 13,116 6.1481 0.00%
2016-06-28 0 0.435 0.430 0.435 0.410 0.435 620,000 264,180 0.4261 6.102 6.032 6.102 5.752 6.102 44,196 5.9775 1.16%
2016-06-27 0 0.430 0.420 0.435 0.405 0.435 480,000 200,852 0.4184 6.032 5.892 6.102 5.682 6.102 34,216 5.8701 0.00%
2016-06-24 0 0.430 0.420 0.430 0.410 0.450 1,396,000 597,820 0.4282 6.032 5.892 6.032 5.752 6.313 99,512 6.0075 -4.44%
2016-06-23 0 0.450 0.440 0.450 0.440 0.455 1,840,000 812,920 0.4418 6.313 6.173 6.313 6.173 6.383 131,162 6.1978 -1.10%
2016-06-22 0 0.455 0.445 0.455 0.440 0.480 1,040,000 462,780 0.4450 6.383 6.243 6.383 6.173 6.734 74,135 6.2424 2.25%
2016-06-21 0 0.445 0.440 0.445 0.440 0.455 352,000 155,600 0.4420 6.243 6.173 6.243 6.173 6.383 25,092 6.2012 1.14%
2016-06-20 0 0.440 0.440 0.450 0.435 0.460 776,000 346,540 0.4466 6.173 6.173 6.313 6.102 6.453 55,316 6.2647 -2.22%
2016-06-17 0 0.450 0.440 0.450 0.440 0.460 1,120,800 501,580 0.4475 6.313 6.173 6.313 6.173 6.453 79,895 6.2780 1.12%
2016-06-16 0 0.445 0.440 0.445 0.440 0.480 519,200 230,484 0.4439 6.243 6.173 6.243 6.173 6.734 37,011 6.2275 1.14%
2016-06-15 0 0.440 0.440 0.445 0.435 0.445 1,480,000 651,260 0.4400 6.173 6.173 6.243 6.102 6.243 105,500 6.1731 -1.12%
2016-06-14 0 0.445 0.440 0.450 0.440 0.455 1,484,000 664,140 0.4475 6.243 6.173 6.313 6.173 6.383 105,785 6.2782 0.00%
2016-06-13 0 0.445 0.440 0.445 0.440 0.470 3,448,000 1,544,428 0.4479 6.243 6.173 6.243 6.173 6.593 245,787 6.2836 -4.30%
2016-06-10 0 0.465 0.465 0.470 0.465 0.485 1,328,000 626,920 0.4721 6.523 6.523 6.593 6.523 6.804 94,665 6.6225 -5.10%
2016-06-08 0 0.490 0.485 0.490 0.470 0.490 2,280,000 1,096,920 0.4811 6.874 6.804 6.874 6.593 6.874 162,527 6.7491 0.00%
2016-06-07 0 0.490 0.490 0.495 0.485 0.500 2,492,000 1,225,140 0.4916 6.874 6.874 6.944 6.804 7.014 177,639 6.8968 -1.01%
2016-06-06 0 0.495 0.490 0.495 0.480 0.500 3,744,000 1,833,740 0.4898 6.944 6.874 6.944 6.734 7.014 266,887 6.8709 -2.94%
2016-06-03 0 0.510 0.500 0.510 0.480 0.510 4,251,980 2,126,410 0.5001 7.154 7.014 7.154 6.734 7.154 303,097 7.0156 6.25%
2016-06-02 0 0.480 0.480 0.485 0.475 0.500 1,856,000 892,400 0.4808 6.734 6.734 6.804 6.664 7.014 132,303 6.7451 -2.04%
2016-06-01 0 0.490 0.490 0.495 0.485 0.510 2,612,000 1,307,940 0.5007 6.874 6.874 6.944 6.804 7.154 186,193 7.0246 0.00%
2016-05-31 0 0.490 0.485 0.495 0.480 0.510 1,684,000 827,320 0.4913 6.874 6.804 6.944 6.734 7.154 120,042 6.8919 0.00%
2016-05-30 0 0.490 0.490 0.495 0.485 0.520 2,592,000 1,292,300 0.4986 6.874 6.874 6.944 6.804 7.295 184,768 6.9942 -3.92%
2016-05-27 0 0.510 0.500 0.510 0.500 0.560 19,804,000 10,413,240 0.5258 7.154 7.014 7.154 7.014 7.856 1,411,705 7.3764 -1.92%
2016-05-26 0 0.520 0.510 0.520 0.475 0.540 21,612,000 11,174,480 0.5170 7.295 7.154 7.295 6.664 7.575 1,540,586 7.2534 13.04%
2016-05-25 0 0.460 0.460 0.470 0.460 0.475 1,168,000 544,980 0.4666 6.453 6.453 6.593 6.453 6.664 83,260 6.5456 -2.13%
2016-05-24 0 0.470 0.460 0.475 0.450 0.495 928,000 433,200 0.4668 6.593 6.453 6.664 6.313 6.944 66,151 6.5486 3.30%
2016-05-23 0 0.455 0.455 0.470 0.455 0.460 152,000 69,760 0.4589 6.383 6.383 6.593 6.383 6.453 10,835 6.4383 -1.09%
2016-05-20 0 0.460 0.450 0.465 0.445 0.465 732,000 335,520 0.4584 6.453 6.313 6.523 6.243 6.523 52,180 6.4301 1.10%
2016-05-19 0 0.455 0.450 0.455 0.445 0.455 140,000 62,660 0.4476 6.383 6.313 6.383 6.243 6.383 9,980 6.2787 -1.09%
2016-05-18 0 0.460 0.450 0.460 0.450 0.460 68,000 31,080 0.4571 6.453 6.313 6.453 6.313 6.453 4,847 6.4118 0.00%
2016-05-17 0 0.460 0.450 0.460 0.455 0.465 856,000 390,200 0.4558 6.453 6.313 6.453 6.383 6.523 61,019 6.3947 -1.08%
2016-05-16 0 0.465 0.460 0.465 0.455 0.465 184,000 84,580 0.4597 6.523 6.453 6.523 6.383 6.523 13,116 6.4485 -1.06%
2016-05-13 0 0.470 0.470 0.475 0.460 0.470 876,000 406,860 0.4645 6.593 6.593 6.664 6.453 6.593 62,445 6.5155 0.00%
2016-05-12 0 0.470 0.465 0.470 0.455 0.480 84,000 39,640 0.4719 6.593 6.523 6.593 6.383 6.734 5,988 6.6201 1.08%
2016-05-11 0 0.465 0.460 0.465 0.465 0.480 300,000 140,540 0.4685 6.523 6.453 6.523 6.523 6.734 21,385 6.5718 -1.06%
2016-05-10 0 0.470 0.465 0.470 0.450 0.470 516,000 240,640 0.4664 6.593 6.523 6.593 6.313 6.593 36,782 6.5422 1.08%
2016-05-09 0 0.465 0.460 0.465 0.455 0.470 368,000 169,660 0.4610 6.523 6.453 6.523 6.383 6.593 26,232 6.4676 -1.06%
2016-05-06 0 0.470 0.460 0.470 0.460 0.470 100,000 46,780 0.4678 6.593 6.453 6.593 6.453 6.593 7,128 6.5625 0.00%
2016-05-05 0 0.470 0.460 0.470 0.455 0.470 144,000 66,600 0.4625 6.593 6.453 6.593 6.383 6.593 10,265 6.4881 0.00%
2016-05-04 0 0.470 0.465 0.480 0.465 0.480 200,000 94,320 0.4716 6.593 6.523 6.734 6.523 6.734 14,257 6.6158 -2.08%
2016-05-03 0 0.480 0.480 0.485 0.475 0.480 548,000 262,240 0.4785 6.734 6.734 6.804 6.664 6.734 39,064 6.7132 0.00%
2016-04-29 0 0.480 0.480 0.490 0.465 0.490 412,000 198,380 0.4815 6.734 6.734 6.874 6.523 6.874 29,369 6.7548 -1.03%
2016-04-28 0 0.485 0.480 0.490 0.470 0.490 872,000 420,020 0.4817 6.804 6.734 6.874 6.593 6.874 62,160 6.7571 3.19%
2016-04-27 0 0.470 0.465 0.480 0.465 0.485 188,000 88,260 0.4695 6.593 6.523 6.734 6.523 6.804 13,401 6.5859 1.08%
2016-04-26 0 0.465 0.465 0.480 0.465 0.465 4,000 1,860 0.4650 6.523 6.523 6.734 6.523 6.523 285 6.5232 -3.12%
2016-04-25 0 0.480 0.470 0.480 0.460 0.480 196,000 91,640 0.4676 6.734 6.593 6.734 6.453 6.734 13,972 6.5590 1.05%
2016-04-22 0 0.475 0.475 0.485 0.465 0.495 196,000 93,940 0.4793 6.664 6.664 6.804 6.523 6.944 13,972 6.7236 -1.04%
2016-04-21 0 0.480 0.480 0.485 0.465 0.480 500,000 236,460 0.4729 6.734 6.734 6.804 6.523 6.734 35,642 6.6343 3.23%
2016-04-20 0 0.465 0.465 0.470 0.465 0.470 560,000 261,700 0.4673 6.523 6.523 6.593 6.523 6.593 39,919 6.5558 -2.11%
2016-04-19 0 0.475 0.465 0.480 0.465 0.475 256,000 120,180 0.4695 6.664 6.523 6.734 6.523 6.664 18,249 6.5857 -1.04%
2016-04-18 0 0.480 0.465 0.490 0.455 0.480 412,000 194,600 0.4723 6.734 6.523 6.874 6.383 6.734 29,369 6.6260 2.13%
2016-04-15 0 0.470 0.465 0.485 0.460 0.495 944,000 457,980 0.4851 6.593 6.523 6.804 6.453 6.944 67,292 6.8059 2.17%
2016-04-14 0 0.460 0.460 0.465 0.460 0.475 876,000 410,100 0.4682 6.453 6.453 6.523 6.453 6.664 62,445 6.5674 0.00%
2016-04-13 0 0.460 0.450 0.460 0.440 0.465 504,000 229,100 0.4546 6.453 6.313 6.453 6.173 6.523 35,927 6.3768 2.22%
2016-04-12 0 0.450 0.445 0.450 0.440 0.450 356,000 159,840 0.4490 6.313 6.243 6.313 6.173 6.313 25,377 6.2986 0.00%
2016-04-11 0 0.450 0.450 0.465 0.435 0.450 600,000 263,660 0.4394 6.313 6.313 6.523 6.102 6.313 42,770 6.1646 0.00%
2016-04-08 0 0.450 0.435 0.450 0.450 0.460 416,000 188,020 0.4520 6.313 6.102 6.313 6.313 6.453 29,654 6.3404 -1.10%
2016-04-07 0 0.455 0.450 0.455 0.440 0.490 364,000 164,340 0.4515 6.383 6.313 6.383 6.173 6.874 25,947 6.3336 3.41%
2016-04-06 0 0.440 0.435 0.445 0.440 0.460 624,000 281,740 0.4515 6.173 6.102 6.243 6.173 6.453 44,481 6.3339 -1.12%
2016-04-05 0 0.445 0.445 0.460 0.435 0.460 520,000 230,340 0.4430 6.243 6.243 6.453 6.102 6.453 37,068 6.2141 0.00%
2016-04-01 0 0.445 0.445 0.460 0.415 0.460 660,000 292,960 0.4439 6.243 6.243 6.453 5.822 6.453 47,047 6.2269 -4.30%
2016-03-31 0 0.465 0.460 0.490 0.455 0.465 24,000 11,100 0.4625 6.523 6.453 6.874 6.383 6.523 1,711 6.4881 0.00%
2016-03-30 0 0.465 0.465 0.475 0.455 0.475 364,000 170,580 0.4686 6.523 6.523 6.664 6.383 6.664 25,947 6.5741 -2.11%
2016-03-29 0 0.475 0.470 0.480 0.460 0.480 92,000 43,620 0.4741 6.664 6.593 6.734 6.453 6.734 6,558 6.6513 -2.06%
2016-03-24 0 0.485 0.480 0.485 0.485 0.495 100,000 48,900 0.4890 6.804 6.734 6.804 6.804 6.944 7,128 6.8599 -4.90%
2016-03-23 0 0.510 0.500 0.520 0.485 0.520 44,000 22,420 0.5095 7.154 7.014 7.295 6.804 7.295 3,136 7.1481 3.03%
2016-03-22 0 0.495 0.495 0.500 0.490 0.540 496,000 253,280 0.5106 6.944 6.944 7.014 6.874 7.575 35,357 7.1635 -2.94%
2016-03-21 0 0.510 0.500 0.510 0.465 0.510 400,000 197,340 0.4934 7.154 7.014 7.154 6.523 7.154 28,514 6.9209 4.08%
2016-03-18 0 0.490 0.485 0.500 0.485 0.500 160,000 78,220 0.4889 6.874 6.804 7.014 6.804 7.014 11,405 6.8581 -1.01%
2016-03-17 0 0.495 0.490 0.500 0.470 0.495 172,000 84,500 0.4913 6.944 6.874 7.014 6.593 6.944 12,261 6.8919 2.06%
2016-03-16 0 0.485 0.485 0.490 0.480 0.500 332,000 162,440 0.4893 6.804 6.804 6.874 6.734 7.014 23,666 6.8638 1.04%
2016-03-15 0 0.480 0.480 0.490 0.460 0.490 296,000 143,040 0.4832 6.734 6.734 6.874 6.453 6.874 21,100 6.7791 2.13%
2016-03-14 0 0.470 0.470 0.475 0.440 0.470 576,000 264,840 0.4598 6.593 6.593 6.664 6.173 6.593 41,059 6.4502 0.00%
2016-03-11 0 0.470 0.470 0.475 0.440 0.475 184,000 86,120 0.4680 6.593 6.593 6.664 6.173 6.664 13,116 6.5659 0.00%
2016-03-10 0 0.470 0.465 0.470 0.455 0.475 172,000 80,920 0.4705 6.593 6.523 6.593 6.383 6.664 12,261 6.5999 -2.08%
2016-03-09 0 0.480 0.480 0.490 0.470 0.485 640,000 307,480 0.4804 6.734 6.734 6.874 6.593 6.804 45,622 6.7398 -2.04%
2016-03-08 0 0.490 0.490 0.510 0.480 0.490 104,000 50,300 0.4837 6.874 6.874 7.154 6.734 6.874 7,414 6.7849 -1.01%
2016-03-07 0 0.495 0.495 0.510 0.485 0.520 672,000 334,220 0.4974 6.944 6.944 7.154 6.804 7.295 47,903 6.9771 -1.00%
2016-03-04 0 0.500 0.500 0.510 0.500 0.510 252,000 128,280 0.5090 7.014 7.014 7.154 7.014 7.154 17,964 7.1411 -1.96%
2016-03-03 0 0.510 0.510 0.530 0.490 0.560 1,300,000 688,200 0.5294 7.154 7.154 7.435 6.874 7.856 92,669 7.4264 4.08%
2016-03-02 0 0.490 0.490 0.500 0.455 0.500 1,228,000 604,480 0.4922 6.874 6.874 7.014 6.383 7.014 87,537 6.9055 2.08%
2016-03-01 0 0.480 0.475 0.480 0.470 0.500 556,000 268,280 0.4825 6.734 6.664 6.734 6.593 7.014 39,634 6.7690 -5.88%
2016-02-29 0 0.510 0.510 0.520 0.510 0.530 528,000 275,000 0.5208 7.154 7.154 7.295 7.154 7.435 37,638 7.3065 -5.56%
2016-02-26 0 0.540 0.540 0.550 0.530 0.550 1,028,000 556,200 0.5411 7.575 7.575 7.716 7.435 7.716 73,280 7.5901 -1.82%
2016-02-25 0 0.550 0.540 0.550 0.530 0.580 2,076,000 1,133,960 0.5462 7.716 7.575 7.716 7.435 8.136 147,985 7.6627 -1.79%
2016-02-24 0 0.560 0.560 0.570 0.510 0.570 6,124,000 3,358,400 0.5484 7.856 7.856 7.996 7.154 7.996 436,542 7.6932 9.80%
2016-02-23 0 0.510 0.510 0.520 0.420 0.530 3,156,000 1,525,220 0.4833 7.154 7.154 7.295 5.892 7.435 224,972 6.7796 21.43%
2016-02-22 0 0.420 0.420 0.440 0.405 0.435 744,000 314,560 0.4228 5.892 5.892 6.173 5.682 6.102 53,035 5.9312 -1.18%
2016-02-19 0 0.425 0.425 0.440 0.420 0.440 248,000 106,100 0.4278 5.962 5.962 6.173 5.892 6.173 17,678 6.0017 -1.16%
2016-02-18 0 0.430 0.430 0.450 0.420 0.450 852,000 379,940 0.4459 6.032 6.032 6.313 5.892 6.313 60,734 6.2558 2.38%
2016-02-17 0 0.420 0.420 0.435 0.420 0.445 216,000 92,920 0.4302 5.892 5.892 6.102 5.892 6.243 15,397 6.0348 0.00%
2016-02-16 0 0.420 0.420 0.435 0.400 0.430 532,000 227,080 0.4268 5.892 5.892 6.102 5.611 6.032 37,923 5.9879 -1.18%
2016-02-15 0 0.425 0.415 0.430 0.390 0.425 188,000 77,100 0.4101 5.962 5.822 6.032 5.471 5.962 13,401 5.7531 3.66%
2016-02-12 0 0.410 0.410 0.430 0.390 0.460 720,000 307,240 0.4267 5.752 5.752 6.032 5.471 6.453 51,324 5.9862 5.13%
2016-02-11 0 0.390 0.390 0.455 0.390 0.400 92,000 35,960 0.3909 5.471 5.471 6.383 5.471 5.611 6,558 5.4833 -7.14%
2016-02-05 0 0.420 0.420 0.445 0.420 0.455 216,000 91,340 0.4229 5.892 5.892 6.243 5.892 6.383 15,397 5.9322 0.00%
2016-02-04 0 0.420 0.420 0.425 0.420 0.430 524,000 222,460 0.4245 5.892 5.892 5.962 5.892 6.032 37,353 5.9557 -1.18%
2016-02-03 0 0.425 0.425 0.430 0.420 0.440 1,368,000 583,260 0.4264 5.962 5.962 6.032 5.892 6.173 97,516 5.9812 -3.41%
2016-02-02 0 0.440 0.440 0.455 0.425 0.440 596,000 260,380 0.4369 6.173 6.173 6.383 5.962 6.173 42,485 6.1287 0.00%
2016-02-01 0 0.440 0.440 0.445 0.425 0.450 1,252,000 549,400 0.4388 6.173 6.173 6.243 5.962 6.313 89,247 6.1559 -2.22%
2016-01-29 0 0.450 0.450 0.460 0.440 0.460 484,000 217,620 0.4496 6.313 6.313 6.453 6.173 6.453 34,501 6.3076 0.00%
2016-01-28 0 0.450 0.450 0.460 0.440 0.460 932,000 417,040 0.4475 6.313 6.313 6.453 6.173 6.453 66,437 6.2773 -2.17%
2016-01-27 0 0.460 0.460 0.485 0.445 0.480 1,120,000 521,640 0.4658 6.453 6.453 6.804 6.243 6.734 79,838 6.5337 -2.13%
2016-01-26 0 0.470 0.450 0.470 0.440 0.475 440,000 196,220 0.4460 6.593 6.313 6.593 6.173 6.664 31,365 6.2560 0.00%
2016-01-25 0 0.470 0.465 0.470 0.435 0.475 1,736,000 791,040 0.4557 6.593 6.523 6.593 6.102 6.664 123,749 6.3923 4.44%
2016-01-22 0 0.450 0.450 0.475 0.435 0.465 812,000 369,820 0.4554 6.313 6.313 6.664 6.102 6.523 57,882 6.3892 -1.10%
2016-01-21 0 0.455 0.450 0.455 0.425 0.465 2,716,000 1,219,860 0.4491 6.383 6.313 6.383 5.962 6.523 193,607 6.3007 -5.21%
2016-01-20 0 0.480 0.470 0.480 0.465 0.495 1,248,000 592,140 0.4745 6.734 6.593 6.734 6.523 6.944 88,962 6.6561 -1.03%
2016-01-19 0 0.485 0.480 0.495 0.470 0.500 1,116,000 541,760 0.4854 6.804 6.734 6.944 6.593 7.014 79,553 6.8101 3.19%
2016-01-18 0 0.470 0.470 0.485 0.450 0.500 2,844,000 1,342,900 0.4722 6.593 6.593 6.804 6.313 7.014 202,731 6.6240 -7.84%
2016-01-15 0 0.510 0.495 0.510 0.495 0.510 212,000 106,140 0.5007 7.154 6.944 7.154 6.944 7.154 15,112 7.0235 -3.77%
2016-01-14 0 0.530 0.510 0.540 0.500 0.540 308,000 157,400 0.5110 7.435 7.154 7.575 7.014 7.575 21,955 7.1691 -1.85%
2016-01-13 0 0.540 0.520 0.550 0.520 0.550 576,000 309,480 0.5373 7.575 7.295 7.716 7.295 7.716 41,059 7.5374 0.00%
2016-01-12 0 0.540 0.540 0.580 0.520 0.610 2,080,000 1,183,120 0.5688 7.575 7.575 8.136 7.295 8.557 148,270 7.9795 -10.00%
2016-01-11 0 0.600 0.600 0.610 0.600 0.620 504,000 303,840 0.6029 8.417 8.417 8.557 8.417 8.698 35,927 8.4571 -7.69%
2016-01-08 0 0.650 0.640 0.680 0.610 0.650 228,000 143,000 0.6272 9.118 8.978 9.539 8.557 9.118 16,253 8.7985 6.56%
2016-01-07 0 0.610 0.610 0.620 0.600 0.640 888,000 547,120 0.6161 8.557 8.557 8.698 8.417 8.978 63,300 8.6433 -4.69%
2016-01-06 0 0.640 0.640 0.650 0.610 0.650 272,000 171,840 0.6318 8.978 8.978 9.118 8.557 9.118 19,389 8.8627 -1.54%
2016-01-05 0 0.650 0.640 0.650 0.630 0.650 448,000 286,400 0.6393 9.118 8.978 9.118 8.838 9.118 31,935 8.9682 -1.52%
2016-01-04 0 0.660 0.640 0.650 0.610 0.670 1,752,000 1,124,240 0.6417 9.259 8.978 9.118 8.557 9.399 124,889 9.0019 -1.49%
2015-12-31 0 0.670 0.660 0.690 0.650 0.690 440,000 292,400 0.6645 9.399 9.259 9.680 9.118 9.680 31,365 9.3225 0.00%
2015-12-30 0 0.670 0.670 0.680 0.660 0.680 128,000 86,000 0.6719 9.399 9.399 9.539 9.259 9.539 9,124 9.4253 -2.90%
2015-12-29 0 0.690 0.690 0.700 0.660 0.690 1,392,000 925,440 0.6648 9.680 9.680 9.820 9.259 9.680 99,227 9.3265 -1.43%
2015-12-28 0 0.700 0.680 0.710 0.670 0.710 584,000 402,160 0.6886 9.820 9.539 9.960 9.399 9.960 41,630 9.6604 -1.41%
2015-12-24 0 0.710 0.710 0.740 0.700 0.710 48,000 34,000 0.7083 9.960 9.960 10.38 9.820 9.960 3,422 9.9368 0.00%
2015-12-23 0 0.710 0.690 0.760 0.660 0.710 168,000 116,720 0.6948 9.960 9.680 10.66 9.259 9.960 11,976 9.7464 -0.35%
2015-12-22 0 2.850 2.850 2.880 2.780 2.920 338,000 961,220 2.8438 9.995 9.995 10.10 9.750 10.24 96,376 9.9737 1.79%
2015-12-21 0 2.800 2.800 2.840 2.790 3.000 608,000 1,735,780 2.8549 9.820 9.820 9.960 9.785 10.52 173,362 10.012 1.45%
2015-12-18 0 2.760 2.750 2.790 2.750 2.780 120,000 330,900 2.7575 9.680 9.645 9.785 9.645 9.750 34,216 9.6708 1.47%
2015-12-17 0 2.720 2.720 2.750 2.710 2.780 214,000 585,740 2.7371 9.539 9.539 9.645 9.504 9.750 61,019 9.5993 -1.09%
2015-12-16 0 2.750 2.700 2.760 2.690 2.750 110,000 299,340 2.7213 9.645 9.469 9.680 9.434 9.645 31,365 9.5438 1.85%
2015-12-15 0 2.700 2.680 2.800 2.660 2.770 154,000 416,560 2.7049 9.469 9.399 9.820 9.329 9.715 43,911 9.4865 0.00%
2015-12-14 0 2.700 2.700 2.730 2.700 2.810 134,000 366,380 2.7342 9.469 9.469 9.574 9.469 9.855 38,208 9.5891 0.00%
2015-12-11 0 2.700 2.700 2.750 2.700 2.770 130,000 354,060 2.7235 9.469 9.469 9.645 9.469 9.715 37,068 9.5517 -1.82%
2015-12-10 0 2.750 2.720 2.750 2.680 2.780 470,000 1,292,920 2.7509 9.645 9.539 9.645 9.399 9.750 134,014 9.6477 0.00%
2015-12-09 0 2.750 2.700 2.760 2.700 2.780 598,000 1,646,580 2.7535 9.645 9.469 9.680 9.469 9.750 170,511 9.6567 0.73%
2015-12-08 0 2.780 2.780 2.920 2.760 2.820 176,000 491,540 2.7928 9.574 9.574 10.06 9.506 9.712 51,103 9.6186 -0.71%
2015-12-07 0 2.800 2.800 2.820 2.800 2.890 318,000 904,760 2.8452 9.643 9.643 9.712 9.643 9.953 92,334 9.7988 -2.44%
2015-12-04 0 2.870 2.810 2.880 2.750 2.890 424,000 1,202,780 2.8367 9.884 9.678 9.919 9.471 9.953 123,112 9.7698 4.36%
2015-12-03 0 2.750 2.750 2.790 2.710 2.860 918,000 2,553,200 2.7813 9.471 9.471 9.609 9.333 9.850 266,548 9.5788 -3.85%
2015-12-02 0 2.860 2.860 2.900 2.860 2.930 162,000 471,860 2.9127 9.850 9.850 9.988 9.850 10.09 47,038 10.031 -1.38%
2015-12-01 0 2.900 2.880 2.910 2.790 3.050 570,000 1,639,980 2.8772 9.988 9.919 10.02 9.609 10.50 165,504 9.9090 -0.34%
2015-11-30 0 2.910 2.900 2.930 2.750 3.110 1,610,000 4,820,080 2.9938 10.02 9.988 10.09 9.471 10.71 467,476 10.311 6.99%
2015-11-27 0 2.720 2.720 2.760 2.670 3.110 1,966,000 5,507,280 2.8013 9.368 9.368 9.506 9.196 10.71 570,843 9.6476 -13.10%
2015-11-26 0 3.130 3.120 3.150 2.890 3.500 1,800,000 5,781,600 3.2120 10.78 10.75 10.85 9.953 12.05 522,644 11.062 7.93%
2015-11-25 0 2.900 2.870 2.900 2.870 2.910 68,000 195,940 2.8815 9.988 9.884 9.988 9.884 10.02 19,744 9.9239 -1.69%
2015-11-24 0 2.950 2.920 2.960 2.930 2.990 116,000 342,000 2.9483 10.16 10.06 10.19 10.09 10.30 33,681 10.154 -0.67%
2015-11-23 0 2.970 2.950 2.970 2.960 3.000 98,000 291,360 2.9731 10.23 10.16 10.23 10.19 10.33 28,455 10.239 0.68%
2015-11-20 0 2.950 2.920 2.950 2.890 2.980 218,000 639,440 2.9332 10.16 10.06 10.16 9.953 10.26 63,298 10.102 1.72%
2015-11-19 0 2.900 2.900 2.950 2.880 2.940 40,000 116,340 2.9085 9.988 9.988 10.16 9.919 10.13 11,614 10.017 0.35%
2015-11-18 0 2.890 2.860 2.900 2.850 2.950 222,000 639,160 2.8791 9.953 9.850 9.988 9.815 10.16 64,459 9.9157 -2.03%
2015-11-17 0 2.950 2.930 2.970 2.920 2.970 104,000 305,820 2.9406 10.16 10.09 10.23 10.06 10.23 30,197 10.127 -0.34%
2015-11-16 0 2.960 2.940 2.970 2.910 2.970 204,000 597,880 2.9308 10.19 10.13 10.23 10.02 10.23 59,233 10.094 -0.34%
2015-11-13 0 2.970 2.950 2.980 2.920 2.980 248,000 733,580 2.9580 10.23 10.16 10.26 10.06 10.26 72,009 10.187 -0.34%
2015-11-12 0 2.980 2.970 2.990 2.970 3.000 86,000 257,240 2.9912 10.26 10.23 10.30 10.23 10.33 24,971 10.302 -0.67%
2015-11-11 0 3.000 2.970 3.000 2.970 3.010 210,000 628,820 2.9944 10.33 10.23 10.33 10.23 10.37 60,975 10.313 0.00%
2015-11-10 0 3.000 2.980 3.000 2.970 3.000 228,000 683,120 2.9961 10.33 10.26 10.33 10.23 10.33 66,202 10.319 0.33%
2015-11-09 0 2.990 2.960 3.000 2.960 3.000 441,000 1,318,750 2.9904 10.30 10.19 10.33 10.19 10.33 128,048 10.299 -0.66%
2015-11-06 0 3.010 3.000 3.010 2.940 3.010 192,000 572,400 2.9813 10.37 10.33 10.37 10.13 10.37 55,749 10.268 0.33%
2015-11-05 0 3.000 3.000 3.040 2.950 3.000 228,000 681,780 2.9903 10.33 10.33 10.47 10.16 10.33 66,202 10.299 0.00%
2015-11-04 0 3.000 3.000 3.030 2.980 3.050 270,000 809,580 2.9984 10.33 10.33 10.44 10.26 10.50 78,397 10.327 0.00%
2015-11-03 0 3.000 3.000 3.020 2.990 3.040 134,000 403,180 3.0088 10.33 10.33 10.40 10.30 10.47 38,908 10.362 0.33%
2015-11-02 0 2.990 2.950 3.000 2.950 3.050 522,000 1,565,240 2.9985 10.30 10.16 10.33 10.16 10.50 151,567 10.327 -0.33%
2015-10-30 0 3.000 3.000 3.010 2.960 3.010 184,000 551,260 2.9960 10.33 10.33 10.37 10.19 10.37 53,426 10.318 -0.99%
2015-10-29 0 3.030 3.010 3.030 3.010 3.060 276,000 840,520 3.0454 10.44 10.37 10.44 10.37 10.54 80,139 10.488 1.00%
2015-10-28 0 3.000 2.970 3.000 2.960 3.020 122,000 364,980 2.9916 10.33 10.23 10.33 10.19 10.40 35,424 10.303 0.00%
2015-10-27 0 3.000 3.000 3.020 2.970 3.000 262,000 781,940 2.9845 10.33 10.33 10.40 10.23 10.33 76,074 10.279 0.00%
2015-10-26 0 3.000 3.000 3.040 3.000 3.060 484,000 1,461,420 3.0195 10.33 10.33 10.47 10.33 10.54 140,533 10.399 -1.32%
2015-10-23 0 3.040 3.030 3.090 3.040 3.150 226,000 699,640 3.0958 10.47 10.44 10.64 10.47 10.85 65,621 10.662 -1.94%
2015-10-22 0 3.100 3.030 3.100 2.990 3.100 322,000 972,380 3.0198 10.68 10.44 10.68 10.30 10.68 93,495 10.400 0.98%
2015-10-20 0 3.070 3.030 3.070 3.030 3.110 170,000 519,480 3.0558 10.57 10.44 10.57 10.44 10.71 49,361 10.524 -1.60%
2015-10-19 0 3.120 3.070 3.120 3.040 3.150 286,000 887,060 3.1016 10.75 10.57 10.75 10.47 10.85 83,042 10.682 1.96%
2015-10-16 0 3.060 3.000 3.060 3.000 3.100 362,000 1,102,220 3.0448 10.54 10.33 10.54 10.33 10.68 105,109 10.486 1.32%
2015-10-15 0 3.020 2.990 3.020 2.960 3.100 414,000 1,252,540 3.0255 10.40 10.30 10.40 10.19 10.68 120,208 10.420 1.00%
2015-10-14 0 2.990 2.940 2.990 2.950 3.040 60,000 180,300 3.0050 10.30 10.13 10.30 10.16 10.47 17,421 10.349 -0.66%
2015-10-13 0 3.010 2.950 3.020 2.950 3.070 546,000 1,634,940 2.9944 10.37 10.16 10.40 10.16 10.57 158,535 10.313 -0.99%
2015-10-12 0 3.040 3.020 3.040 2.980 3.040 124,000 372,900 3.0073 10.47 10.40 10.47 10.26 10.47 36,004 10.357 1.00%
2015-10-09 0 3.010 3.010 3.040 3.000 3.090 178,000 537,980 3.0224 10.37 10.37 10.47 10.33 10.64 51,684 10.409 -1.31%
2015-10-08 0 3.050 3.050 3.090 3.020 3.120 198,000 604,920 3.0552 10.50 10.50 10.64 10.40 10.75 57,491 10.522 -3.17%
2015-10-07 0 3.150 3.080 3.150 2.980 3.160 1,268,000 3,735,360 2.9459 10.85 10.61 10.85 10.26 10.88 368,173 10.146 4.65%
2015-10-06 0 3.010 3.010 3.060 2.950 3.100 536,000 1,629,980 3.0410 10.37 10.37 10.54 10.16 10.68 155,632 10.473 2.38%
2015-10-05 0 2.940 2.930 2.940 2.930 3.050 364,000 1,082,560 2.9741 10.13 10.09 10.13 10.09 10.50 105,690 10.243 -0.68%
2015-10-02 0 2.960 2.920 2.960 2.890 3.100 410,000 1,225,740 2.9896 10.19 10.06 10.19 9.953 10.68 119,047 10.296 1.37%
2015-09-30 0 2.920 2.890 2.960 2.890 3.080 92,000 270,400 2.9391 10.06 9.953 10.19 9.953 10.61 26,713 10.122 0.69%
2015-09-29 0 2.900 2.890 2.900 2.840 3.000 544,000 1,575,980 2.8970 9.988 9.953 9.988 9.781 10.33 157,955 9.9774 -3.65%
2015-09-25 0 3.010 3.000 3.040 2.970 3.050 80,000 240,180 3.0023 10.37 10.33 10.47 10.23 10.50 23,229 10.340 0.00%
2015-09-24 0 3.010 3.000 3.060 2.970 3.030 466,000 1,405,840 3.0168 10.37 10.33 10.54 10.23 10.44 135,307 10.390 -0.66%
2015-09-23 0 3.030 3.030 3.080 3.000 3.090 434,000 1,313,980 3.0276 10.44 10.44 10.61 10.33 10.64 126,015 10.427 -2.88%
2015-09-22 0 3.120 3.100 3.140 3.090 3.170 132,000 411,300 3.1159 10.75 10.68 10.81 10.64 10.92 38,327 10.731 -0.95%
2015-09-21 0 3.150 3.150 3.160 3.110 3.150 194,000 608,540 3.1368 10.85 10.85 10.88 10.71 10.85 56,329 10.803 -1.56%
2015-09-18 0 3.200 3.200 3.210 3.180 3.230 198,000 631,800 3.1909 11.02 11.02 11.06 10.95 11.12 57,491 10.990 0.63%
2015-09-17 0 3.180 3.180 3.200 3.180 3.360 304,000 992,080 3.2634 10.95 10.95 11.02 10.95 11.57 88,269 11.239 -1.85%
2015-09-16 0 3.240 3.230 3.250 3.150 3.270 216,000 696,340 3.2238 11.16 11.12 11.19 10.85 11.26 62,717 11.103 2.86%
2015-09-15 0 3.150 3.150 3.180 3.030 3.180 240,000 750,420 3.1268 10.85 10.85 10.95 10.44 10.95 69,686 10.769 1.61%
2015-09-14 0 3.100 3.100 3.140 3.090 3.240 230,500 725,280 3.1466 10.68 10.68 10.81 10.64 11.16 66,927 10.837 -2.82%
2015-09-11 0 3.190 3.180 3.230 3.180 3.280 644,000 2,091,140 3.2471 10.99 10.95 11.12 10.95 11.30 186,990 11.183 -1.54%
2015-09-10 0 3.240 3.200 3.240 3.150 3.240 290,000 928,280 3.2010 11.16 11.02 11.16 10.85 11.16 84,204 11.024 -2.99%
2015-09-09 0 3.490 3.490 3.510 3.410 3.600 752,000 2,641,640 3.5128 11.50 11.50 11.57 11.24 11.87 228,155 11.578 3.56%
2015-09-08 0 3.370 3.330 3.370 3.170 3.400 512,060 1,693,679 3.3076 11.11 10.98 11.11 10.45 11.21 155,358 10.902 4.66%
2015-09-07 0 3.220 3.180 3.240 3.080 3.300 450,000 1,457,880 3.2397 10.61 10.48 10.68 10.15 10.88 136,529 10.678 2.88%
2015-09-04 0 3.130 3.130 3.160 3.090 3.210 252,000 789,940 3.1347 10.32 10.32 10.42 10.18 10.58 76,456 10.332 2.29%
2015-09-02 0 3.060 3.060 3.090 3.020 3.120 582,000 1,781,040 3.0602 10.09 10.09 10.18 9.954 10.28 176,577 10.086 -1.92%
2015-09-01 0 3.120 3.110 3.120 3.100 3.200 294,000 921,760 3.1352 10.28 10.25 10.28 10.22 10.55 89,199 10.334 -2.50%
2015-08-31 0 3.200 3.150 3.200 3.110 3.230 398,000 1,263,820 3.1754 10.55 10.38 10.55 10.25 10.65 120,752 10.466 -0.93%
2015-08-28 0 3.230 3.200 3.240 3.190 3.490 1,204,000 3,927,740 3.2622 10.65 10.55 10.68 10.51 11.50 365,291 10.752 -2.42%
2015-08-27 0 3.310 3.290 3.350 3.120 3.350 1,024,000 3,327,440 3.2495 10.91 10.84 11.04 10.28 11.04 310,679 10.710 5.08%
2015-08-26 0 3.150 3.140 3.210 3.100 3.250 712,000 2,240,100 3.1462 10.38 10.35 10.58 10.22 10.71 216,019 10.370 1.61%
2015-08-25 0 3.100 3.100 3.110 3.000 3.400 2,186,000 6,956,840 3.1825 10.22 10.22 10.25 9.888 11.21 663,227 10.489 -2.21%
2015-08-24 0 3.170 3.150 3.170 3.020 3.260 1,896,000 5,898,620 3.1111 10.45 10.38 10.45 9.954 10.74 575,242 10.254 -8.65%
2015-08-21 0 3.470 3.460 3.470 3.330 3.600 1,506,000 5,248,680 3.4852 11.44 11.40 11.44 10.98 11.87 456,917 11.487 -5.45%
2015-08-20 0 3.670 3.640 3.670 3.640 3.810 1,758,000 6,490,060 3.6917 12.10 12.00 12.10 12.00 12.56 533,373 12.168 -4.18%
2015-08-19 0 3.830 3.800 3.840 3.750 3.980 1,218,000 4,657,620 3.8240 12.62 12.52 12.66 12.36 13.12 369,538 12.604 -0.26%
2015-08-18 0 3.840 3.830 3.900 3.820 4.150 1,476,000 5,803,300 3.9318 12.66 12.62 12.85 12.59 13.68 447,815 12.959 -7.47%
2015-08-17 0 4.150 4.110 4.150 4.090 4.310 560,000 2,312,830 4.1301 13.68 13.55 13.68 13.48 14.21 169,903 13.613 -1.66%
2015-08-14 0 4.220 4.210 4.250 3.950 4.420 4,719,990 20,142,592 4.2675 13.91 13.88 14.01 13.02 14.57 1,432,034 14.066 7.93%
2015-08-13 0 3.910 3.900 3.910 3.740 3.910 830,000 3,183,940 3.8361 12.89 12.85 12.89 12.33 12.89 251,820 12.644 3.17%
2015-08-12 0 3.790 3.780 3.790 3.760 3.920 958,000 3,646,180 3.8060 12.49 12.46 12.49 12.39 12.92 290,655 12.545 -4.05%
2015-08-11 0 3.950 3.950 3.990 3.890 4.020 649,995 2,567,000 3.9493 13.02 13.02 13.15 12.82 13.25 197,207 13.017 0.77%
2015-08-10 0 3.920 3.930 3.950 3.870 4.000 630,000 2,482,820 3.9410 12.92 12.95 13.02 12.76 13.18 191,141 12.990 1.03%
2015-08-07 0 3.880 3.820 3.880 3.730 4.000 810,000 3,155,820 3.8961 12.79 12.59 12.79 12.29 13.18 245,752 12.841 2.92%
2015-08-06 0 3.770 3.770 3.810 3.700 3.870 902,000 3,411,940 3.7826 12.43 12.43 12.56 12.20 12.76 273,665 12.468 -1.31%
2015-08-05 0 3.820 3.820 3.840 3.810 3.930 402,000 1,570,960 3.9079 12.59 12.59 12.66 12.56 12.95 121,966 12.880 -3.05%
2015-08-04 0 3.940 3.900 3.930 3.670 3.950 1,808,000 6,911,060 3.8225 12.99 12.85 12.95 12.10 13.02 548,543 12.599 1.03%
2015-08-03 0 3.900 3.860 3.900 3.740 4.080 2,062,000 8,034,880 3.8966 12.85 12.72 12.85 12.33 13.45 625,606 12.843 -3.94%
2015-07-31 0 4.060 4.050 4.080 4.000 4.260 1,394,000 5,678,100 4.0732 13.38 13.35 13.45 13.18 14.04 422,936 13.425 -2.87%
2015-07-30 0 4.180 4.050 4.180 4.020 4.280 1,796,000 7,346,120 4.0903 13.78 13.35 13.78 13.25 14.11 544,902 13.482 1.46%
2015-07-29 0 4.120 4.100 4.110 4.080 4.380 912,000 3,765,660 4.1290 13.58 13.51 13.55 13.45 14.44 276,699 13.609 -1.90%
2015-07-28 0 4.200 4.120 4.200 3.980 4.300 3,108,000 12,832,960 4.1290 13.84 13.58 13.84 13.12 14.17 942,960 13.609 2.19%
2015-07-27 0 4.110 4.050 4.100 3.970 4.440 7,694,000 32,194,060 4.1843 13.55 13.35 13.51 13.09 14.63 2,334,341 13.791 -5.52%
2015-07-24 0 4.350 4.350 4.390 4.310 4.560 1,784,000 7,855,360 4.4032 14.34 14.34 14.47 14.21 15.03 541,261 14.513 -3.12%
2015-07-23 0 4.490 4.450 4.490 4.300 4.520 3,068,000 13,552,940 4.4175 14.80 14.67 14.80 14.17 14.90 930,824 14.560 0.67%
2015-07-22 0 4.460 4.440 4.460 4.330 4.600 3,404,000 15,265,940 4.4847 14.70 14.63 14.70 14.27 15.16 1,032,766 14.782 -0.22%
2015-07-21 0 4.470 4.450 4.470 4.250 4.680 7,694,000 34,528,300 4.4877 14.73 14.67 14.73 14.01 15.43 2,334,341 14.791 -3.46%
2015-07-20 0 4.630 4.610 4.630 4.450 4.810 16,524,000 76,901,280 4.6539 15.26 15.19 15.26 14.67 15.85 5,013,342 15.339 8.69%
2015-07-17 0 4.260 4.210 4.260 4.100 4.350 4,802,000 20,211,880 4.2091 14.04 13.88 14.04 13.51 14.34 1,456,915 13.873 1.43%
2015-07-16 0 4.200 4.150 4.160 3.880 4.530 9,184,000 39,103,120 4.2577 13.84 13.68 13.71 12.79 14.93 2,786,404 14.034 2.94%
2015-07-15 0 4.080 4.010 4.100 3.770 4.380 14,444,000 58,175,520 4.0277 13.45 13.22 13.51 12.43 14.44 4,382,275 13.275 -7.90%
2015-07-14 0 4.430 4.390 4.400 3.500 4.560 35,446,000 150,289,580 4.2400 14.60 14.47 14.50 11.54 15.03 10,754,233 13.975 24.44%
2015-07-13 0 3.560 3.500 3.560 3.300 3.660 4,330,000 15,230,380 3.5174 11.73 11.54 11.73 10.88 12.06 1,313,712 11.593 1.71%
2015-07-10 0 3.500 3.490 3.520 3.310 3.840 5,502,000 19,606,198 3.5635 11.54 11.50 11.60 10.91 12.66 1,669,294 11.745 -2.78%
2015-07-09 0 3.600 3.580 3.600 2.500 3.620 9,688,000 30,022,160 3.0989 11.87 11.80 11.87 8.240 11.93 2,939,316 10.214 45.16%
2015-07-08 0 2.480 2.410 2.470 2.350 3.000 5,896,000 15,352,660 2.6039 8.174 7.943 8.141 7.746 9.888 1,788,832 8.5825 -20.51%
2015-07-07 0 3.120 3.070 3.120 3.050 3.380 3,068,000 9,659,070 3.1483 10.28 10.12 10.28 10.05 11.14 930,824 10.377 -5.17%
2015-07-06 0 3.290 3.220 3.300 2.850 3.600 8,990,000 28,558,640 3.1767 10.84 10.61 10.88 9.394 11.87 2,727,545 10.470 -5.73%
2015-07-03 0 3.490 3.420 3.450 3.150 4.260 19,054,000 71,548,480 3.7550 11.50 11.27 11.37 10.38 14.04 5,780,939 12.377 -6.93%
2015-07-02 0 3.750 3.730 3.740 3.400 4.000 14,279,000 53,957,850 3.7788 12.36 12.29 12.33 11.21 13.18 4,332,215 12.455 10.95%
2015-06-30 0 3.380 3.360 3.380 3.050 3.450 6,972,000 22,599,500 3.2415 11.14 11.07 11.14 10.05 11.37 2,115,288 10.684 0.60%
2015-06-29 0 3.360 3.380 3.410 3.230 3.810 10,072,000 34,479,880 3.4233 11.07 11.14 11.24 10.65 12.56 3,055,821 11.283 -7.95%
2015-06-26 0 3.650 3.620 3.650 3.020 4.180 45,570,200 170,739,181 3.7467 12.03 11.93 12.03 9.954 13.78 13,825,891 12.349 15.51%
2015-06-25 0 3.160 3.160 3.180 2.190 3.190 71,214,000 199,453,560 2.8008 10.42 10.42 10.48 7.218 10.51 21,606,159 9.2313 56.44%
2015-06-24 0 2.020 2.010 2.040 1.920 2.050 3,612,000 7,170,600 1.9852 6.658 6.625 6.724 6.328 6.757 1,095,872 6.5433 0.00%
2015-06-23 0 2.020 2.020 2.030 1.960 2.030 1,394,000 2,771,940 1.9885 6.658 6.658 6.691 6.460 6.691 422,936 6.5540 3.06%
2015-06-22 0 1.960 1.960 2.070 1.900 2.050 2,556,000 4,992,960 1.9534 6.460 6.460 6.823 6.262 6.757 775,484 6.4385 -2.97%
2015-06-19 0 2.020 2.010 2.030 1.980 2.200 4,254,000 8,917,820 2.0963 6.658 6.625 6.691 6.526 7.251 1,290,654 6.9095 -2.88%
2015-06-18 0 2.080 2.060 2.080 1.940 2.200 9,492,000 20,006,580 2.1077 6.856 6.790 6.856 6.394 7.251 2,879,850 6.9471 8.33%
2015-06-17 0 1.920 1.900 1.920 1.850 1.950 3,476,000 6,550,480 1.8845 6.328 6.262 6.328 6.098 6.427 1,054,610 6.2113 -1.54%
2015-06-16 0 1.950 1.950 1.960 1.880 2.080 7,780,000 15,144,020 1.9465 6.427 6.427 6.460 6.196 6.856 2,360,434 6.4158 -4.41%
2015-06-15 0 2.040 2.040 2.050 1.820 2.080 26,218,000 51,902,180 1.9796 6.724 6.724 6.757 5.999 6.856 7,954,479 6.5249 16.57%
2015-06-12 0 1.750 1.750 1.760 1.700 1.800 6,448,000 11,278,580 1.7492 5.768 5.768 5.801 5.603 5.933 1,956,308 5.7652 8.02%
2015-06-11 0 1.620 1.620 1.640 1.600 1.670 1,648,000 2,679,080 1.6257 5.340 5.340 5.405 5.274 5.504 499,999 5.3582 1.89%
2015-06-10 0 1.590 1.590 1.620 1.570 1.710 2,034,000 3,284,520 1.6148 5.241 5.241 5.340 5.175 5.636 617,111 5.3224 -4.79%
2015-06-09 0 1.670 1.660 1.670 1.560 1.750 3,446,000 5,700,180 1.6541 5.504 5.471 5.504 5.142 5.768 1,045,508 5.4521 -4.02%
2015-06-08 0 1.740 1.720 1.750 1.650 1.800 4,932,000 8,604,600 1.7446 5.735 5.669 5.768 5.438 5.933 1,496,357 5.7504 5.45%
2015-06-05 0 1.650 1.630 1.650 1.600 1.660 526,000 851,380 1.6186 5.438 5.372 5.438 5.274 5.471 159,587 5.3349 2.48%
2015-06-04 0 1.610 1.610 1.640 1.600 1.670 1,812,000 2,937,360 1.6211 5.307 5.307 5.405 5.274 5.504 549,757 5.3430 -4.17%
2015-06-03 0 1.680 1.670 1.690 1.670 1.770 2,698,000 4,632,280 1.7169 5.537 5.504 5.570 5.504 5.834 818,567 5.6590 0.00%
2015-06-02 0 1.680 1.670 1.690 1.590 1.700 2,920,000 4,891,660 1.6752 5.537 5.504 5.570 5.241 5.603 885,921 5.5216 3.70%
2015-06-01 0 1.620 1.620 1.630 1.580 1.630 1,354,000 2,181,260 1.6110 5.340 5.340 5.372 5.208 5.372 410,800 5.3098 1.25%
2015-05-29 0 1.600 1.570 1.600 1.530 1.600 678,000 1,072,940 1.5825 5.274 5.175 5.274 5.043 5.274 205,704 5.2160 3.23%
2015-05-28 0 1.550 1.540 1.550 1.540 1.620 950,000 1,497,500 1.5763 5.109 5.076 5.109 5.076 5.340 288,228 5.1955 -3.13%
2015-05-27 0 1.600 1.600 1.620 1.550 1.630 1,534,000 2,441,640 1.5917 5.274 5.274 5.340 5.109 5.372 465,412 5.2462 1.27%
2015-05-26 0 1.580 1.570 1.580 1.500 1.600 1,834,000 2,847,100 1.5524 5.208 5.175 5.208 4.944 5.274 556,431 5.1167 1.94%
2015-05-22 0 1.550 1.530 1.550 1.500 1.550 1,812,000 2,751,200 1.5183 5.109 5.043 5.109 4.944 5.109 549,757 5.0044 -0.64%
2015-05-21 0 1.560 1.560 1.580 1.550 1.600 1,238,000 1,942,000 1.5687 5.142 5.142 5.208 5.109 5.274 375,606 5.1703 -3.70%
2015-05-20 0 1.620 1.600 1.620 1.580 1.650 2,104,000 3,385,080 1.6089 5.340 5.274 5.340 5.208 5.438 638,349 5.3029 -1.82%
2015-05-19 0 1.650 1.650 1.680 1.610 1.730 1,640,000 2,740,500 1.6710 5.438 5.438 5.537 5.307 5.702 497,572 5.5077 -1.79%
2015-05-18 0 1.680 1.680 1.690 1.660 1.710 1,672,000 2,836,940 1.6967 5.537 5.537 5.570 5.471 5.636 507,281 5.5924 0.00%
2015-05-15 0 1.680 1.660 1.680 1.650 1.730 1,650,000 2,779,600 1.6846 5.537 5.471 5.537 5.438 5.702 500,606 5.5525 2.44%
2015-05-14 0 1.640 1.630 1.660 1.620 1.660 660,000 1,087,060 1.6471 5.405 5.372 5.471 5.340 5.471 200,242 5.4287 -0.61%
2015-05-13 0 1.650 1.640 1.660 1.620 1.680 580,000 957,540 1.6509 5.438 5.405 5.471 5.340 5.537 175,971 5.4415 -0.60%
2015-05-12 0 1.660 1.660 1.680 1.660 1.750 1,376,000 2,338,000 1.6991 5.471 5.471 5.537 5.471 5.768 417,475 5.6003 -3.49%
2015-05-11 0 1.720 1.710 1.720 1.600 1.720 2,994,005 5,005,748 1.6719 5.669 5.636 5.669 5.274 5.669 908,374 5.5107 9.55%
2015-05-08 0 1.570 1.560 1.570 1.550 1.640 1,164,000 1,855,060 1.5937 5.175 5.142 5.175 5.109 5.405 353,155 5.2528 1.95%
2015-05-07 0 1.540 1.540 1.550 1.460 1.600 1,960,000 3,011,120 1.5363 5.076 5.076 5.109 4.812 5.274 594,659 5.0636 -4.35%
2015-05-06 0 1.610 1.600 1.630 1.570 1.670 1,958,000 3,148,920 1.6082 5.307 5.274 5.372 5.175 5.504 594,053 5.3007 -1.83%
2015-05-05 0 1.640 1.640 1.650 1.560 1.800 5,631,000 9,366,420 1.6634 5.405 5.405 5.438 5.142 5.933 1,708,432 5.4825 -6.29%
2015-05-04 0 1.750 1.750 1.760 1.680 1.840 8,496,000 14,981,920 1.7634 5.768 5.768 5.801 5.537 6.065 2,577,666 5.8122 11.46%
2015-04-30 0 1.570 1.560 1.570 1.450 1.640 7,784,000 11,999,340 1.5415 5.175 5.142 5.175 4.779 5.405 2,361,647 5.0809 11.35%
2015-04-29 0 1.410 1.410 1.420 1.400 1.420 962,000 1,354,300 1.4078 4.647 4.647 4.680 4.614 4.680 291,869 4.6401 0.71%
2015-04-28 0 1.400 1.400 1.410 1.400 1.500 1,728,000 2,480,980 1.4358 4.614 4.614 4.647 4.614 4.944 524,271 4.7322 -4.11%
2015-04-27 0 1.460 1.460 1.470 1.450 1.500 2,330,000 3,439,200 1.4761 4.812 4.812 4.845 4.779 4.944 706,916 4.8651 1.39%
2015-04-24 0 1.440 1.430 1.440 1.390 1.540 4,304,000 6,255,400 1.4534 4.746 4.713 4.746 4.581 5.076 1,305,823 4.7904 5.11%
2015-04-23 0 1.370 1.360 1.370 1.360 1.400 1,386,000 1,909,680 1.3778 4.516 4.483 4.516 4.483 4.614 420,509 4.5414 0.00%
2015-04-22 0 1.370 1.360 1.370 1.320 1.390 1,630,000 2,214,260 1.3584 4.516 4.483 4.516 4.351 4.581 494,538 4.4774 6.20%
2015-04-21 0 1.290 1.290 1.300 1.200 1.320 1,440,000 1,831,300 1.2717 4.252 4.252 4.285 3.955 4.351 436,893 4.1916 0.78%
2015-04-20 0 1.280 1.280 1.290 1.240 1.340 1,492,000 1,923,960 1.2895 4.219 4.219 4.252 4.087 4.417 452,669 4.2503 -5.88%
2015-04-17 0 1.360 1.360 1.370 1.350 1.410 2,288,000 3,152,520 1.3778 4.483 4.483 4.516 4.450 4.647 694,174 4.5414 -1.45%
2015-04-16 0 1.380 1.390 1.400 1.350 1.420 2,086,000 2,888,860 1.3849 4.548 4.581 4.614 4.450 4.680 632,887 4.5646 2.22%
2015-04-15 0 1.350 1.330 1.350 1.300 1.390 1,080,000 1,439,040 1.3324 4.450 4.384 4.450 4.285 4.581 327,669 4.3917 2.27%
2015-04-14 0 1.320 1.320 1.330 1.270 1.440 3,578,000 4,935,040 1.3793 4.351 4.351 4.384 4.186 4.746 1,085,557 4.5461 -5.04%
2015-04-13 0 1.390 1.380 1.410 1.310 1.460 6,828,000 9,662,220 1.4151 4.581 4.548 4.647 4.318 4.812 2,071,599 4.6641 6.11%
2015-04-10 0 1.310 1.290 1.310 1.150 1.330 4,104,000 5,166,260 1.2588 4.318 4.252 4.318 3.790 4.384 1,245,144 4.1491 11.97%
2015-04-09 0 1.170 1.170 1.180 1.130 1.240 2,858,000 3,400,780 1.1899 3.856 3.856 3.889 3.724 4.087 867,110 3.9220 -1.68%
2015-04-08 0 1.190 1.180 1.190 1.160 1.230 2,906,000 3,452,100 1.1879 3.922 3.889 3.922 3.823 4.054 881,674 3.9154 2.59%
2015-04-02 0 1.160 1.160 1.170 1.100 1.180 1,982,000 2,267,060 1.1438 3.823 3.823 3.856 3.626 3.889 601,334 3.7701 -1.69%
2015-04-01 0 1.180 1.180 1.200 1.180 1.210 956,000 1,143,080 1.1957 3.889 3.889 3.955 3.889 3.988 290,048 3.9410 0.00%
2015-03-31 0 1.180 1.180 1.190 1.140 1.240 2,010,000 2,394,840 1.1915 3.889 3.889 3.922 3.757 4.087 609,829 3.9271 4.42%
2015-03-30 0 1.130 1.130 1.140 1.090 1.140 478,000 532,720 1.1145 3.724 3.724 3.757 3.593 3.757 145,024 3.6733 1.80%
2015-03-27 0 1.110 1.100 1.120 1.100 1.120 396,000 438,020 1.1061 3.659 3.626 3.692 3.626 3.692 120,145 3.6457 -0.89%
2015-03-26 0 1.120 1.110 1.140 1.110 1.150 420,000 476,020 1.1334 3.692 3.659 3.757 3.659 3.790 127,427 3.7356 -1.75%
2015-03-25 0 1.140 1.120 1.140 1.090 1.160 1,868,000 2,072,980 1.1097 3.757 3.692 3.757 3.593 3.823 566,747 3.6577 2.70%
2015-03-24 0 1.110 1.110 1.120 1.090 1.120 408,000 448,060 1.0982 3.659 3.659 3.692 3.593 3.692 123,786 3.6196 -0.89%
2015-03-23 0 1.120 1.110 1.120 1.100 1.120 350,000 385,860 1.1025 3.692 3.659 3.692 3.626 3.692 106,189 3.6337 0.00%
2015-03-20 0 1.120 1.120 1.140 1.100 1.120 748,000 828,480 1.1076 3.692 3.692 3.757 3.626 3.692 226,941 3.6506 -0.88%
2015-03-19 0 1.130 1.130 1.140 1.110 1.160 248,000 278,900 1.1246 3.724 3.724 3.757 3.659 3.823 75,243 3.7067 0.00%
2015-03-18 0 1.130 1.130 1.140 1.100 1.140 240,000 269,440 1.1227 3.724 3.724 3.757 3.626 3.757 72,815 3.7003 1.80%
2015-03-17 0 1.110 1.110 1.120 1.100 1.130 552,000 612,520 1.1096 3.659 3.659 3.692 3.626 3.724 167,475 3.6574 -0.89%
2015-03-16 0 1.120 1.120 1.130 1.120 1.160 288,000 325,840 1.1314 3.692 3.692 3.724 3.692 3.823 87,379 3.7291 -3.45%
2015-03-13 0 1.160 1.140 1.160 1.110 1.160 448,000 505,300 1.1279 3.823 3.757 3.823 3.659 3.823 135,922 3.7176 0.00%
2015-03-12 0 1.160 1.130 1.160 1.130 1.160 208,000 239,580 1.1518 3.823 3.724 3.823 3.724 3.823 63,107 3.7964 1.75%
2015-03-11 0 1.140 1.130 1.150 1.120 1.150 394,000 444,620 1.1285 3.757 3.724 3.790 3.692 3.790 119,539 3.7195 0.00%
2015-03-10 0 1.140 1.140 1.170 1.130 1.150 480,000 546,000 1.1375 3.757 3.757 3.856 3.724 3.790 145,631 3.7492 -1.72%
2015-03-09 0 1.160 1.140 1.160 1.130 1.160 494,000 563,800 1.1413 3.823 3.757 3.823 3.724 3.823 149,878 3.7617 -0.85%
2015-03-06 0 1.170 1.170 1.180 1.140 1.170 508,000 585,560 1.1527 3.856 3.856 3.889 3.757 3.856 154,126 3.7992 1.74%
2015-03-05 0 1.150 1.150 1.160 1.150 1.180 602,000 695,580 1.1554 3.790 3.790 3.823 3.790 3.889 182,645 3.8084 -2.54%
2015-03-04 0 1.180 1.180 1.190 1.120 1.200 2,250,000 2,634,960 1.1711 3.889 3.889 3.922 3.692 3.955 682,645 3.8599 3.51%
2015-03-03 0 1.140 1.130 1.150 1.130 1.200 1,742,000 2,037,780 1.1698 3.757 3.724 3.790 3.724 3.955 528,519 3.8556 -6.56%
2015-03-02 0 1.220 1.210 1.220 1.190 1.230 610,000 734,780 1.2046 4.021 3.988 4.021 3.922 4.054 185,073 3.9702 -0.81%
2015-02-27 0 1.230 1.210 1.230 1.200 1.250 620,000 759,780 1.2255 4.054 3.988 4.054 3.955 4.120 188,107 4.0391 -0.81%
2015-02-26 0 1.240 1.240 1.250 1.190 1.280 920,000 1,126,480 1.2244 4.087 4.087 4.120 3.922 4.219 279,126 4.0357 -3.12%
2015-02-25 0 1.280 1.260 1.290 1.260 1.320 1,078,000 1,401,600 1.3002 4.219 4.153 4.252 4.153 4.351 327,063 4.2854 -0.78%
2015-02-24 0 1.290 1.280 1.300 1.200 1.300 1,992,000 2,545,300 1.2778 4.252 4.219 4.285 3.955 4.285 604,368 4.2115 7.50%
2015-02-23 0 1.200 1.190 1.200 1.170 1.200 274,000 323,740 1.1815 3.955 3.922 3.955 3.856 3.955 83,131 3.8943 1.69%
2015-02-18 0 1.180 1.180 1.200 1.170 1.200 202,000 239,560 1.1859 3.889 3.889 3.955 3.856 3.955 61,286 3.9089 -1.67%
2015-02-17 0 1.200 1.200 1.210 1.150 1.210 452,000 531,960 1.1769 3.955 3.955 3.988 3.790 3.988 137,136 3.8791 3.45%
2015-02-16 0 1.160 1.160 1.170 1.150 1.180 580,000 675,720 1.1650 3.823 3.823 3.856 3.790 3.889 175,971 3.8400 -1.69%
2015-02-13 0 1.180 1.180 1.190 1.150 1.220 752,000 889,860 1.1833 3.889 3.889 3.922 3.790 4.021 228,155 3.9002 1.72%
2015-02-12 0 1.160 1.150 1.180 1.140 1.170 740,000 854,320 1.1545 3.823 3.790 3.889 3.757 3.856 224,514 3.8052 -2.52%
2015-02-11 0 1.190 1.170 1.190 1.160 1.210 442,000 520,680 1.1780 3.922 3.856 3.922 3.823 3.988 134,102 3.8827 -0.83%
2015-02-10 0 1.200 1.180 1.200 1.170 1.240 904,000 1,086,320 1.2017 3.955 3.889 3.955 3.856 4.087 274,271 3.9607 -2.44%
2015-02-09 0 1.230 1.210 1.240 1.200 1.260 410,000 505,240 1.2323 4.054 3.988 4.087 3.955 4.153 124,393 4.0616 0.00%
2015-02-06 0 1.230 1.210 1.230 1.190 1.230 978,000 1,177,880 1.2044 4.054 3.988 4.054 3.922 4.054 296,723 3.9696 0.00%
2015-02-05 0 1.230 1.220 1.240 1.220 1.310 1,316,000 1,644,200 1.2494 4.054 4.021 4.087 4.021 4.318 399,271 4.1180 -6.11%
2015-02-04 0 1.310 1.300 1.320 1.270 1.340 1,770,000 2,305,220 1.3024 4.318 4.285 4.351 4.186 4.417 537,014 4.2927 3.15%
2015-02-03 0 1.270 1.270 1.280 1.240 1.350 3,850,000 4,919,100 1.2777 4.186 4.186 4.219 4.087 4.450 1,168,081 4.2113 -2.31%
2015-02-02 0 1.300 1.300 1.310 1.300 1.380 2,738,000 3,637,420 1.3285 4.285 4.285 4.318 4.285 4.548 830,703 4.3787 -5.11%
2015-01-30 0 1.370 1.360 1.370 1.350 1.470 4,256,000 5,897,260 1.3856 4.516 4.483 4.516 4.450 4.845 1,291,260 4.5671 -4.86%
2015-01-29 0 1.440 1.430 1.440 1.330 1.510 17,072,000 24,239,460 1.4198 4.746 4.713 4.746 4.384 4.977 5,179,604 4.6798 -1.37%
2015-01-28 0 1.460 1.450 1.460 1.180 1.480 26,344,000 35,626,200 1.3523 4.812 4.779 4.812 3.889 4.878 7,992,707 4.4573 23.73%
2015-01-27 0 1.180 1.170 1.180 1.080 1.270 11,052,000 13,144,000 1.1893 3.889 3.856 3.889 3.560 4.186 3,353,151 3.9199 9.26%
2015-01-26 0 1.080 1.070 1.080 1.040 1.100 1,978,000 2,114,320 1.0689 3.560 3.527 3.560 3.428 3.626 600,121 3.5232 1.89%
2015-01-23 0 1.060 1.030 1.060 1.030 1.150 8,300,000 8,965,780 1.0802 3.494 3.395 3.494 3.395 3.790 2,518,200 3.5604 1.92%
2015-01-22 0 1.040 1.040 1.060 1.020 1.090 2,002,000 2,098,180 1.0480 3.428 3.428 3.494 3.362 3.593 607,402 3.4544 -1.89%
2015-01-21 0 1.060 1.050 1.070 1.050 1.140 1,396,000 1,495,420 1.0712 3.494 3.461 3.527 3.461 3.757 423,543 3.5307 -2.75%
2015-01-20 0 1.090 1.090 1.100 1.070 1.100 192,000 210,040 1.0940 3.593 3.593 3.626 3.527 3.626 58,252 3.6057 1.87%
2015-01-19 0 1.070 1.060 1.070 1.050 1.080 236,000 251,060 1.0638 3.527 3.494 3.527 3.461 3.560 71,602 3.5063 -0.93%
2015-01-16 0 1.080 1.080 1.100 1.070 1.100 92,000 99,220 1.0785 3.560 3.560 3.626 3.527 3.626 27,913 3.5547 0.00%
2015-01-15 0 1.080 1.080 1.090 1.050 1.110 258,000 277,060 1.0739 3.560 3.560 3.593 3.461 3.659 78,277 3.5395 -1.82%
2015-01-14 0 1.100 1.080 1.110 1.070 1.110 142,000 153,020 1.0776 3.626 3.560 3.659 3.527 3.659 43,082 3.5518 0.92%
2015-01-13 0 1.090 1.090 1.100 1.060 1.120 330,000 359,180 1.0884 3.593 3.593 3.626 3.494 3.692 100,121 3.5875 -3.54%
2015-01-12 0 1.130 1.130 1.140 1.110 1.150 132,000 149,520 1.1327 3.724 3.724 3.757 3.659 3.790 40,048 3.7335 0.00%
2015-01-09 0 1.130 1.120 1.130 1.110 1.140 350,000 395,260 1.1293 3.724 3.692 3.724 3.659 3.757 106,189 3.7222 0.89%
2015-01-08 0 1.120 1.110 1.140 1.110 1.180 288,000 331,720 1.1518 3.692 3.659 3.757 3.659 3.889 87,379 3.7964 -2.61%
2015-01-07 0 1.150 1.140 1.150 1.110 1.160 746,000 846,980 1.1354 3.790 3.757 3.790 3.659 3.823 226,335 3.7422 2.68%
2015-01-06 0 1.120 1.110 1.120 1.060 1.140 902,000 994,540 1.1026 3.692 3.659 3.692 3.494 3.757 273,665 3.6342 2.75%
2015-01-05 0 1.090 1.060 1.100 1.040 1.130 680,000 725,260 1.0666 3.593 3.494 3.626 3.428 3.724 206,310 3.5154 1.87%
2015-01-02 0 1.070 1.060 1.080 1.050 1.070 400,000 426,080 1.0652 3.527 3.494 3.560 3.461 3.527 121,359 3.5109 0.94%
2014-12-31 0 1.060 1.060 1.070 1.040 1.060 154,000 161,900 1.0513 3.494 3.494 3.527 3.428 3.494 46,723 3.4651 0.95%
2014-12-30 0 1.050 1.040 1.050 1.030 1.060 384,000 401,800 1.0464 3.461 3.428 3.461 3.395 3.494 116,505 3.4488 -1.87%
2014-12-29 0 1.070 1.060 1.070 1.060 1.080 380,000 404,940 1.0656 3.527 3.494 3.527 3.494 3.560 115,291 3.5123 -0.93%
2014-12-24 0 1.080 1.070 1.080 1.030 1.080 482,000 504,200 1.0461 3.560 3.527 3.560 3.395 3.560 146,238 3.4478 2.86%
2014-12-23 0 1.050 1.050 1.070 1.040 1.080 284,000 299,220 1.0536 3.461 3.461 3.527 3.428 3.560 86,165 3.4726 -1.87%
2014-12-22 0 1.070 1.070 1.080 1.060 1.080 210,000 225,280 1.0728 3.527 3.527 3.560 3.494 3.560 63,714 3.5358 0.94%
2014-12-19 0 1.060 1.050 1.070 1.040 1.070 220,000 232,000 1.0545 3.494 3.461 3.527 3.428 3.527 66,747 3.4758 -1.85%
2014-12-18 0 1.080 1.060 1.080 1.040 1.080 186,000 197,800 1.0634 3.560 3.494 3.560 3.428 3.560 56,432 3.5051 2.86%
2014-12-17 0 1.050 1.040 1.050 1.030 1.080 1,590,000 1,662,660 1.0457 3.461 3.428 3.461 3.395 3.560 482,402 3.4466 1.94%
2014-12-16 0 1.030 1.020 1.040 1.020 1.100 1,120,000 1,171,940 1.0464 3.395 3.362 3.428 3.362 3.626 339,805 3.4489 -8.04%
2014-12-15 0 1.120 1.110 1.130 1.100 1.150 94,000 104,580 1.1126 3.692 3.659 3.724 3.626 3.790 28,519 3.6670 0.00%
2014-12-12 0 1.120 1.120 1.130 1.110 1.150 262,000 292,820 1.1176 3.692 3.692 3.724 3.659 3.790 79,490 3.6837 1.82%
2014-12-11 0 1.100 1.100 1.110 1.060 1.110 1,070,000 1,175,160 1.0983 3.626 3.626 3.659 3.494 3.659 324,635 3.6199 3.77%
2014-12-10 0 1.060 1.040 1.100 1.020 1.100 1,022,000 1,086,820 1.0634 3.494 3.428 3.626 3.362 3.626 310,072 3.5051 1.92%
2014-12-09 0 1.040 1.030 1.040 1.020 1.070 1,144,000 1,183,480 1.0345 3.428 3.395 3.428 3.362 3.527 347,087 3.4098 -3.70%
2014-12-08 0 1.080 1.080 1.090 1.070 1.220 1,192,000 1,293,980 1.0856 3.560 3.560 3.593 3.527 4.021 361,650 3.5780 -6.09%
2014-12-05 0 1.150 1.130 1.150 1.070 1.190 2,098,000 2,385,080 1.1368 3.790 3.724 3.790 3.527 3.922 636,528 3.7470 4.55%
2014-12-04 0 1.100 1.100 1.120 1.070 1.120 386,000 424,420 1.0995 3.626 3.626 3.692 3.527 3.692 117,111 3.6241 0.00%
2014-12-03 0 1.100 1.090 1.120 1.070 1.150 910,000 1,008,820 1.1086 3.626 3.593 3.692 3.527 3.790 276,092 3.6539 -2.65%
2014-12-02 0 1.130 1.130 1.150 1.110 1.260 1,734,000 2,026,780 1.1688 3.724 3.724 3.790 3.659 4.153 526,091 3.8525 -4.24%
2014-12-01 0 1.180 1.180 1.190 1.180 1.260 1,856,000 2,264,260 1.2200 3.889 3.889 3.922 3.889 4.153 563,106 4.0210 -8.53%
2014-11-28 0 1.290 1.280 1.300 1.250 1.390 1,646,005 2,140,866 1.3006 4.252 4.219 4.285 4.120 4.581 499,394 4.2869 -4.44%
2014-11-27 0 1.350 1.350 1.370 1.330 1.370 674,000 912,200 1.3534 4.450 4.450 4.516 4.384 4.516 204,490 4.4609 -2.17%
2014-11-26 0 1.380 1.340 1.380 1.300 1.380 1,256,000 1,676,920 1.3351 4.548 4.417 4.548 4.285 4.548 381,067 4.4006 0.73%
2014-11-25 0 1.370 1.370 1.380 1.300 1.420 3,584,000 4,913,920 1.3711 4.516 4.516 4.548 4.285 4.680 1,087,377 4.5191 6.20%
2014-11-24 0 1.290 1.290 1.310 1.240 1.340 778,000 1,009,140 1.2971 4.252 4.252 4.318 4.087 4.417 236,043 4.2752 1.57%
2014-11-21 0 1.270 1.260 1.270 1.260 1.270 1,102,000 1,392,140 1.2633 4.186 4.153 4.186 4.153 4.186 334,344 4.1638 0.00%
2014-11-20 0 1.270 1.270 1.280 1.260 1.290 774,000 985,580 1.2734 4.186 4.186 4.219 4.153 4.252 234,830 4.1970 -1.55%
2014-11-19 0 1.290 1.280 1.300 1.260 1.290 1,102,000 1,406,800 1.2766 4.252 4.219 4.285 4.153 4.252 334,344 4.2076 1.57%
2014-11-18 0 1.270 1.260 1.270 1.230 1.280 1,114,000 1,413,200 1.2686 4.186 4.153 4.186 4.054 4.219 337,985 4.1813 3.25%
2014-11-17 0 1.230 1.230 1.250 1.220 1.230 228,000 280,220 1.2290 4.054 4.054 4.120 4.021 4.054 69,175 4.0509 1.65%
2014-11-14 0 1.210 1.210 1.220 1.210 1.240 1,584,000 1,927,020 1.2166 3.988 3.988 4.021 3.988 4.087 480,582 4.0098 -2.42%
2014-11-13 0 1.240 1.230 1.240 1.240 1.270 1,662,000 2,073,820 1.2478 4.087 4.054 4.087 4.087 4.186 504,247 4.1127 -2.36%
2014-11-12 0 1.270 1.260 1.270 1.260 1.320 1,148,000 1,457,540 1.2696 4.186 4.153 4.186 4.153 4.351 348,300 4.1847 -2.31%
2014-11-11 0 1.300 1.300 1.320 1.280 1.320 1,604,000 2,073,780 1.2929 4.285 4.285 4.351 4.219 4.351 486,650 4.2613 1.56%
2014-11-10 0 1.280 1.280 1.290 1.270 1.320 778,000 1,010,960 1.2994 4.219 4.219 4.252 4.186 4.351 236,043 4.2829 0.79%
2014-11-07 0 1.270 1.270 1.290 1.260 1.300 1,246,000 1,593,000 1.2785 4.186 4.186 4.252 4.153 4.285 378,033 4.2139 -3.05%
2014-11-06 0 1.310 1.310 1.320 1.290 1.350 1,784,000 2,366,280 1.3264 4.318 4.318 4.351 4.252 4.450 541,261 4.3718 1.55%
2014-11-05 0 1.290 1.290 1.300 1.290 1.320 708,000 922,500 1.3030 4.252 4.252 4.285 4.252 4.351 214,806 4.2946 -2.27%
2014-11-04 0 1.320 1.300 1.320 1.260 1.330 1,220,000 1,567,860 1.2851 4.351 4.285 4.351 4.153 4.384 370,145 4.2358 2.33%
2014-11-03 0 1.290 1.260 1.290 1.230 1.290 1,860,000 2,348,000 1.2624 4.252 4.153 4.252 4.054 4.252 564,320 4.1608 -0.77%
2014-10-31 0 1.300 1.310 1.320 1.270 1.320 1,962,000 2,551,040 1.3002 4.285 4.318 4.351 4.186 4.351 595,266 4.2855 -1.52%
2014-10-30 0 1.320 1.310 1.320 1.230 1.390 4,132,000 5,375,020 1.3008 4.351 4.318 4.351 4.054 4.581 1,253,639 4.2875 -2.94%
2014-10-29 0 1.360 1.360 1.370 1.360 1.450 4,952,000 6,879,020 1.3891 4.483 4.483 4.516 4.483 4.779 1,502,425 4.5786 -6.21%
2014-10-28 0 1.450 1.430 1.450 1.430 1.480 2,074,000 2,985,720 1.4396 4.779 4.713 4.779 4.713 4.878 629,247 4.7449 2.11%
2014-10-27 0 1.420 1.420 1.450 1.420 1.490 3,742,000 5,395,920 1.4420 4.680 4.680 4.779 4.680 4.911 1,135,314 4.7528 -4.70%
2014-10-24 0 1.490 1.480 1.500 1.470 1.510 1,264,000 1,884,300 1.4907 4.911 4.878 4.944 4.845 4.977 383,495 4.9135 1.36%
2014-10-23 0 1.470 1.470 1.480 1.450 1.560 3,804,000 5,709,080 1.5008 4.845 4.845 4.878 4.779 5.142 1,154,125 4.9467 -3.92%
2014-10-22 0 1.530 1.530 1.540 1.520 1.680 7,256,000 11,584,360 1.5965 5.043 5.043 5.076 5.010 5.537 2,201,453 5.2621 -2.55%
2014-10-21 0 1.570 1.580 1.590 1.440 1.620 9,474,000 14,531,540 1.5338 5.175 5.208 5.241 4.746 5.340 2,874,389 5.0555 9.03%
2014-10-20 0 1.440 1.440 1.450 1.420 1.590 12,842,000 18,903,520 1.4720 4.746 4.746 4.779 4.680 5.241 3,896,232 4.8517 -9.43%
2014-10-17 0 1.590 1.590 1.600 1.540 1.720 10,182,000 16,383,600 1.6091 5.241 5.241 5.274 5.076 5.669 3,089,195 5.3035 -1.85%
2014-10-16 0 1.620 1.610 1.620 1.590 1.920 101,864,000 179,898,100 1.7661 5.340 5.307 5.340 5.241 6.328 30,905,297 5.8209

Copyright & disclaimer, Privacy policy

Back to top