CHIA TAI ENTERPRISES INTERNATIONAL LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03839  2015-07-03    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-11 0 6.610 6.530 6.680 6.600 6.680 14,700 97,467 6.6304 6.610 6.530 6.680 6.600 6.680 14,700 6.6304 0.15%
2026-02-10 0 6.600 6.600 6.660 6.480 6.660 38,700 255,863 6.6114 6.600 6.600 6.660 6.480 6.660 38,700 6.6114 0.00%
2026-02-09 0 6.600 6.600 6.650 6.460 6.600 48,500 318,145 6.5597 6.600 6.600 6.650 6.460 6.600 48,500 6.5597 2.33%
2026-02-06 0 6.450 6.450 6.850 6.400 6.600 56,600 368,366 6.5082 6.450 6.450 6.850 6.400 6.600 56,600 6.5082 -2.42%
2026-02-05 0 6.610 6.430 6.660 6.550 6.610 46,500 305,940 6.5794 6.610 6.430 6.660 6.550 6.610 46,500 6.5794 0.46%
2026-02-04 0 6.580 6.580 6.650 6.520 6.600 19,500 128,345 6.5818 6.580 6.580 6.650 6.520 6.600 19,500 6.5818 0.92%
2026-02-03 0 6.520 6.520 6.620 6.430 6.590 49,100 321,502 6.5479 6.520 6.520 6.620 6.430 6.590 49,100 6.5479 -1.21%
2026-02-02 0 6.600 6.550 6.600 6.480 6.600 37,500 245,535 6.5476 6.600 6.550 6.600 6.480 6.600 37,500 6.5476 -1.64%
2026-01-30 0 6.710 6.550 6.740 6.520 6.760 80,380 532,210 6.6212 6.710 6.550 6.740 6.520 6.760 80,380 6.6212 -0.74%
2026-01-29 0 6.760 6.760 6.780 6.300 6.800 219,360 1,444,596 6.5855 6.760 6.760 6.780 6.300 6.800 219,360 6.5855 6.29%
2026-01-28 0 6.360 6.360 6.450 6.340 6.450 16,240 104,302 6.4225 6.360 6.360 6.450 6.340 6.450 16,240 6.4225 -1.70%
2026-01-27 0 6.470 6.400 6.520 6.390 6.490 25,680 166,149 6.4700 6.470 6.400 6.520 6.390 6.490 25,680 6.4700 -1.22%
2026-01-26 0 6.550 6.420 6.600 6.400 6.550 66,000 430,895 6.5287 6.550 6.420 6.600 6.400 6.550 66,000 6.5287 1.08%
2026-01-23 0 6.480 6.370 6.470 6.350 6.860 239,500 1,556,710 6.4998 6.480 6.370 6.470 6.350 6.860 239,500 6.4998 -2.56%
2026-01-22 0 6.650 6.500 6.660 - - 0 0 - 6.650 6.500 6.660 - - 0 - -0.45%
2026-01-21 0 6.680 6.500 6.710 6.510 6.680 27,560 181,303 6.5785 6.680 6.500 6.710 6.510 6.680 27,560 6.5785 0.75%
2026-01-20 0 6.630 6.530 6.630 6.400 6.730 58,560 384,647 6.5684 6.630 6.530 6.630 6.400 6.730 58,560 6.5684 1.22%
2026-01-19 0 6.550 6.510 6.580 6.500 6.600 27,000 177,180 6.5622 6.550 6.510 6.580 6.500 6.600 27,000 6.5622 -0.76%
2026-01-16 0 6.600 6.560 6.740 6.500 6.650 46,500 304,665 6.5519 6.600 6.560 6.740 6.500 6.650 46,500 6.5519 -0.75%
2026-01-15 0 6.650 6.650 6.840 6.300 6.770 177,500 1,174,825 6.6187 6.650 6.650 6.840 6.300 6.770 177,500 6.6187 -2.35%
2026-01-14 0 6.810 6.800 6.870 6.810 6.950 25,300 174,255 6.8875 6.810 6.800 6.870 6.810 6.950 25,300 6.8875 1.34%
2026-01-13 0 6.720 6.720 6.790 6.660 6.880 74,600 506,295 6.7868 6.720 6.720 6.790 6.660 6.880 74,600 6.7868 2.60%
2026-01-12 0 6.550 6.550 6.710 6.480 6.750 180,000 1,192,705 6.6261 6.550 6.550 6.710 6.480 6.750 180,000 6.6261 -3.53%
2026-01-09 0 6.790 6.790 7.020 6.620 7.090 396,000 2,694,340 6.8039 6.790 6.790 7.020 6.620 7.090 396,000 6.8039 -4.37%
2026-01-08 0 7.100 6.800 7.150 7.100 7.130 21,600 153,425 7.1030 7.100 6.800 7.150 7.100 7.130 21,600 7.1030 -0.42%
2026-01-07 0 7.130 7.000 7.130 7.000 7.140 34,240 239,818 7.0040 7.130 7.000 7.130 7.000 7.140 34,240 7.0040 1.86%
2026-01-06 0 7.000 7.000 7.260 6.910 7.170 192,920 1,366,875 7.0852 7.000 7.000 7.260 6.910 7.170 192,920 7.0852 -3.58%
2026-01-05 0 7.260 6.800 7.260 6.810 7.260 43,000 311,770 7.2505 7.260 6.800 7.260 6.810 7.260 43,000 7.2505 0.28%
2026-01-02 0 7.240 6.920 7.240 - - 100 686 6.8600 7.240 6.920 7.240 - - 100 6.8600 -0.14%
2025-12-31 0 7.250 7.250 7.260 7.090 7.270 100,000 719,495 7.1950 7.250 7.250 7.260 7.090 7.270 100,000 7.1950 5.69%
2025-12-30 0 6.860 6.850 7.050 6.800 7.020 14,500 100,870 6.9566 6.860 6.850 7.050 6.800 7.020 14,500 6.9566 0.15%
2025-12-29 0 6.850 6.510 7.100 6.790 6.850 85,500 582,490 6.8127 6.850 6.510 7.100 6.790 6.850 85,500 6.8127 4.10%
2025-12-24 0 6.580 6.500 6.670 6.580 6.680 13,683 90,737 6.6314 6.580 6.500 6.670 6.580 6.680 13,683 6.6314 -1.50%
2025-12-23 0 6.680 6.680 6.980 6.680 6.830 57,000 387,350 6.7956 6.680 6.680 6.980 6.680 6.830 57,000 6.7956 -4.98%
2025-12-22 0 7.030 7.030 7.100 7.000 7.150 11,500 81,315 7.0709 7.030 7.030 7.100 7.000 7.150 11,500 7.0709 -1.68%
2025-12-19 0 7.150 7.150 7.480 - - 0 0 - 7.150 7.150 7.480 - - 0 - 1.71%
2025-12-18 0 7.030 7.030 7.550 7.030 7.030 500 3,515 7.0300 7.030 7.030 7.550 7.030 7.030 500 7.0300 0.00%
2025-12-17 0 7.030 7.030 7.550 7.000 7.160 243,000 1,727,015 7.1071 7.030 7.030 7.550 7.000 7.160 243,000 7.1071 -1.82%
2025-12-16 0 7.160 7.010 7.500 7.160 7.160 500 3,580 7.1600 7.160 7.010 7.500 7.160 7.160 500 7.1600 -0.14%
2025-12-15 0 7.170 7.160 7.450 7.020 7.540 14,000 104,040 7.4314 7.170 7.160 7.450 7.020 7.540 14,000 7.4314 -4.14%
2025-12-12 0 7.480 7.240 7.540 7.010 7.480 112,000 820,860 7.3291 7.480 7.240 7.540 7.010 7.480 112,000 7.3291 0.67%
2025-12-11 0 7.430 7.170 7.440 7.170 7.440 37,700 274,673 7.2858 7.430 7.170 7.440 7.170 7.440 37,700 7.2858 -0.13%
2025-12-10 0 7.440 7.100 7.440 - - 360 2,600 7.2222 7.440 7.100 7.440 - - 360 7.2222 0.00%
2025-12-09 0 7.440 7.100 7.460 7.120 7.550 82,500 613,230 7.4331 7.440 7.100 7.460 7.120 7.550 82,500 7.4331 -0.40%
2025-12-08 0 7.470 7.470 7.500 7.440 7.470 77,000 573,455 7.4475 7.470 7.470 7.500 7.440 7.470 77,000 7.4475 0.40%
2025-12-05 0 7.440 7.120 7.440 7.030 7.590 429,100 3,132,284 7.2997 7.440 7.120 7.440 7.030 7.590 429,100 7.2997 -1.98%
2025-12-04 0 7.590 7.480 7.590 7.200 7.600 146,600 1,092,192 7.4502 7.590 7.480 7.590 7.200 7.600 146,600 7.4502 2.15%
2025-12-03 0 7.430 7.300 7.430 7.010 7.800 241,000 1,773,790 7.3601 7.430 7.300 7.430 7.010 7.800 241,000 7.3601 5.99%
2025-12-02 0 7.010 6.970 7.020 6.960 7.100 25,500 178,665 7.0065 7.010 6.970 7.020 6.960 7.100 25,500 7.0065 0.86%
2025-12-01 0 6.950 6.940 6.970 6.820 7.090 88,000 610,130 6.9333 6.950 6.940 6.970 6.820 7.090 88,000 6.9333 0.14%
2025-11-28 0 6.940 6.940 7.000 6.740 7.010 129,500 893,950 6.9031 6.940 6.940 7.000 6.740 7.010 129,500 6.9031 4.20%
2025-11-27 0 6.660 6.660 6.740 6.660 6.750 33,500 224,060 6.6884 6.660 6.660 6.740 6.660 6.750 33,500 6.6884 1.83%
2025-11-26 0 6.540 6.440 6.600 6.410 6.670 10,000 66,125 6.6125 6.540 6.440 6.600 6.410 6.670 10,000 6.6125 1.40%
2025-11-25 0 6.450 6.450 6.550 6.360 6.590 28,000 182,005 6.5002 6.450 6.450 6.550 6.360 6.590 28,000 6.5002 3.04%
2025-11-24 0 6.260 6.260 6.390 6.210 6.380 70,000 440,545 6.2935 6.260 6.260 6.390 6.210 6.380 70,000 6.2935 2.12%
2025-11-21 0 6.130 6.050 6.130 6.000 6.250 320,540 1,956,667 6.1043 6.130 6.050 6.130 6.000 6.250 320,540 6.1043 -6.98%
2025-11-20 0 6.590 6.590 6.600 6.330 6.620 163,500 1,058,470 6.4738 6.590 6.590 6.600 6.330 6.620 163,500 6.4738 -1.05%
2025-11-19 0 6.660 6.660 6.760 6.620 6.760 107,500 718,300 6.6819 6.660 6.660 6.760 6.620 6.760 107,500 6.6819 -2.06%
2025-11-18 0 6.800 6.800 6.840 6.790 6.960 83,500 569,420 6.8194 6.800 6.800 6.840 6.790 6.960 83,500 6.8194 -1.45%
2025-11-17 0 6.900 6.900 7.010 6.870 7.150 151,160 1,053,745 6.9711 6.900 6.900 7.010 6.870 7.150 151,160 6.9711 -3.50%
2025-11-14 0 7.150 7.150 7.310 6.650 7.400 228,500 1,642,615 7.1887 7.150 7.150 7.310 6.650 7.400 228,500 7.1887 4.99%
2025-11-13 0 6.810 6.850 6.890 6.780 7.000 31,160 215,134 6.9042 6.810 6.850 6.890 6.780 7.000 31,160 6.9042 -2.71%
2025-11-12 0 7.000 7.000 7.080 6.750 7.000 35,000 239,445 6.8413 7.000 7.000 7.080 6.750 7.000 35,000 6.8413 0.57%
2025-11-11 0 6.960 6.960 7.030 6.600 7.200 239,020 1,639,262 6.8583 6.960 6.960 7.030 6.600 7.200 239,020 6.8583 1.46%
2025-11-10 0 6.860 6.860 6.880 6.820 6.960 19,600 134,186 6.8462 6.860 6.860 6.880 6.820 6.960 19,600 6.8462 -0.87%
2025-11-07 0 6.920 6.900 7.030 6.570 7.040 146,000 1,010,425 6.9207 6.920 6.900 7.030 6.570 7.040 146,000 6.9207 2.98%
2025-11-06 0 6.720 6.720 6.800 6.720 6.950 115,500 787,220 6.8158 6.720 6.720 6.800 6.720 6.950 115,500 6.8158 -1.47%
2025-11-05 0 6.820 6.820 6.900 6.770 7.070 73,280 507,422 6.9244 6.820 6.820 6.900 6.770 7.070 73,280 6.9244 -3.67%
2025-11-04 0 7.080 7.000 7.110 6.770 7.120 140,320 965,607 6.8815 7.080 7.000 7.110 6.770 7.120 140,320 6.8815 1.43%
2025-11-03 0 6.980 6.920 6.980 6.900 6.980 6,500 45,155 6.9469 6.980 6.920 6.980 6.900 6.980 6,500 6.9469 2.50%
2025-10-31 0 6.810 6.750 6.810 6.730 7.180 242,500 1,694,080 6.9859 6.810 6.750 6.810 6.730 7.180 242,500 6.9859 1.34%
2025-10-30 0 6.720 6.720 6.900 6.720 7.200 277,980 1,924,456 6.9230 6.720 6.720 6.900 6.720 7.200 277,980 6.9230 -7.69%
2025-10-28 0 7.280 7.220 7.280 7.210 7.420 77,800 569,496 7.3200 7.280 7.220 7.280 7.210 7.420 77,800 7.3200 -1.49%
2025-10-27 0 7.390 7.320 7.390 7.240 7.480 82,300 601,565 7.3094 7.390 7.320 7.390 7.240 7.480 82,300 7.3094 3.21%
2025-10-24 0 7.160 7.160 7.270 7.120 7.420 211,000 1,517,790 7.1933 7.160 7.160 7.270 7.120 7.420 211,000 7.1933 -3.24%
2025-10-23 0 7.400 7.330 7.400 7.260 7.600 578,660 4,269,253 7.3778 7.400 7.330 7.400 7.260 7.600 578,660 7.3778 -4.39%
2025-10-22 0 7.740 7.650 7.730 7.290 8.150 760,200 5,765,105 7.5837 7.740 7.650 7.730 7.290 8.150 760,200 7.5837 -5.61%
2025-10-21 0 8.200 8.200 8.270 7.990 8.210 135,500 1,104,385 8.1504 8.200 8.200 8.270 7.990 8.210 135,500 8.1504 2.50%
2025-10-20 0 8.000 8.000 8.080 7.950 8.070 78,500 628,235 8.0030 8.000 8.000 8.080 7.950 8.070 78,500 8.0030 0.50%
2025-10-17 0 7.960 8.000 8.060 7.850 8.390 342,800 2,780,578 8.1114 7.960 8.000 8.060 7.850 8.390 342,800 8.1114 -5.24%
2025-10-16 0 8.400 8.400 8.470 8.250 8.500 148,000 1,237,220 8.3596 8.400 8.400 8.470 8.250 8.500 148,000 8.3596 -1.06%
2025-10-15 0 8.490 8.400 8.490 8.390 8.750 100,500 851,992 8.4775 8.490 8.400 8.490 8.390 8.750 100,500 8.4775 0.95%
2025-10-14 0 8.410 8.400 8.450 8.350 8.840 201,000 1,704,490 8.4800 8.410 8.400 8.450 8.350 8.840 201,000 8.4800 -1.87%
2025-10-13 0 8.570 8.500 8.570 8.360 8.780 220,500 1,876,685 8.5110 8.570 8.500 8.570 8.360 8.780 220,500 8.5110 -4.03%
2025-10-10 0 8.930 8.900 9.030 8.930 9.510 334,700 3,109,691 9.2910 8.930 8.900 9.030 8.930 9.510 334,700 9.2910 0.90%
2025-10-09 0 8.850 8.750 8.850 8.560 8.850 373,700 3,236,166 8.6598 8.850 8.750 8.850 8.560 8.850 373,700 8.6598 4.12%
2025-10-08 0 8.500 8.500 8.620 8.500 8.700 98,205 843,396 8.5881 8.500 8.500 8.620 8.500 8.700 98,205 8.5881 -2.07%
2025-10-06 0 8.680 8.630 8.680 8.570 8.850 114,500 999,410 8.7285 8.680 8.630 8.680 8.570 8.850 114,500 8.7285 2.12%
2025-10-03 0 8.500 8.500 8.660 8.450 8.690 87,000 744,610 8.5587 8.500 8.500 8.660 8.450 8.690 87,000 8.5587 -2.07%
2025-10-02 0 8.680 8.630 8.680 8.200 9.150 412,600 3,637,894 8.8170 8.680 8.630 8.680 8.200 9.150 412,600 8.8170 2.00%
2025-09-30 0 8.510 8.430 8.520 8.100 8.600 141,000 1,184,235 8.3988 8.510 8.430 8.520 8.100 8.600 141,000 8.3988 3.78%
2025-09-29 0 8.200 8.200 8.250 8.040 8.300 361,540 2,951,171 8.1628 8.200 8.200 8.250 8.040 8.300 361,540 8.1628 0.12%
2025-09-26 0 8.190 8.150 8.200 8.010 8.490 152,000 1,239,940 8.1575 8.190 8.150 8.200 8.010 8.490 152,000 8.1575 -3.42%
2025-09-25 0 8.480 8.400 8.480 8.200 8.480 314,000 2,601,640 8.2855 8.480 8.400 8.480 8.200 8.480 314,000 8.2855 0.24%
2025-09-24 0 8.460 8.340 8.460 8.200 8.850 223,900 1,876,234 8.3798 8.460 8.340 8.460 8.200 8.850 223,900 8.3798 -4.41%
2025-09-23 0 8.850 8.800 8.850 8.580 8.930 291,000 2,559,795 8.7965 8.850 8.800 8.850 8.580 8.930 291,000 8.7965 2.91%
2025-09-22 0 8.600 8.400 8.600 8.350 8.930 648,100 5,563,043 8.5836 8.600 8.400 8.600 8.350 8.930 648,100 8.5836 -2.93%
2025-09-19 0 8.860 8.850 8.860 8.200 9.230 222,580 2,003,656 9.0020 8.860 8.850 8.860 8.200 9.230 222,580 9.0020 -1.56%
2025-09-18 0 9.000 8.960 9.000 8.890 9.440 199,000 1,826,185 9.1768 9.000 8.960 9.000 8.890 9.440 199,000 9.1768 -4.26%
2025-09-17 0 9.400 9.400 9.480 8.930 9.580 203,280 1,899,032 9.3420 9.400 9.400 9.480 8.930 9.580 203,280 9.3420 1.08%
2025-09-16 0 9.300 9.190 9.300 8.930 9.390 378,720 3,481,160 9.1919 9.300 9.190 9.300 8.930 9.390 378,720 9.1919 0.54%
2025-09-15 0 9.250 9.130 9.290 9.100 9.700 206,500 1,937,395 9.3821 9.250 9.130 9.290 9.100 9.700 206,500 9.3821 -2.63%
2025-09-12 0 9.500 9.500 9.600 8.990 9.930 848,700 7,953,080 9.3709 9.500 9.500 9.600 8.990 9.930 848,700 9.3709 -3.55%
2025-09-11 0 9.850 9.820 9.860 9.210 10.15 3,499,260 34,208,296 9.7759 9.850 9.820 9.860 9.210 10.15 3,499,260 9.7759 6.95%
2025-09-10 0 9.210 9.210 9.220 7.190 9.480 3,408,760 28,230,362 8.2817 9.210 9.210 9.220 7.190 9.480 3,408,760 8.2817 26.86%
2025-09-09 0 7.260 7.260 7.270 6.100 7.270 1,030,700 7,015,944 6.8070 7.260 7.260 7.270 6.100 7.270 1,030,700 6.8070 15.61%
2025-09-08 0 6.280 6.280 6.330 6.000 6.310 124,100 776,404 6.2563 6.280 6.280 6.330 6.000 6.310 124,100 6.2563 0.32%
2025-09-05 0 6.260 6.220 6.290 6.240 6.540 133,500 859,320 6.4369 6.260 6.220 6.290 6.240 6.540 133,500 6.4369 -0.95%
2025-09-04 0 6.320 6.300 6.330 6.110 6.360 256,000 1,603,385 6.2632 6.320 6.300 6.330 6.110 6.360 256,000 6.2632 1.44%
2025-09-03 0 6.230 6.230 6.240 6.170 6.400 218,000 1,367,080 6.2710 6.230 6.230 6.240 6.170 6.400 218,000 6.2710 1.96%
2025-09-02 0 6.110 6.100 6.110 6.080 6.390 217,220 1,336,011 6.1505 6.110 6.100 6.110 6.080 6.390 217,220 6.1505 -2.55%
2025-09-01 0 6.270 6.200 6.270 6.000 6.430 542,940 3,384,448 6.2336 6.270 6.200 6.270 6.000 6.430 542,940 6.2336 1.62%
2025-08-29 0 6.170 6.170 6.230 6.000 6.520 1,054,800 6,519,405 6.1807 6.170 6.170 6.230 6.000 6.520 1,054,800 6.1807 -3.59%
2025-08-28 0 6.400 6.350 6.410 6.250 6.660 910,000 5,834,035 6.4110 6.400 6.350 6.410 6.250 6.660 910,000 6.4110 -3.03%
2025-08-27 0 6.600 6.550 6.600 6.400 6.880 1,129,440 7,437,522 6.5851 6.600 6.550 6.600 6.400 6.880 1,129,440 6.5851 -4.21%
2025-08-26 0 6.890 6.870 6.890 6.820 7.170 608,100 4,217,893 6.9362 6.890 6.870 6.890 6.820 7.170 608,100 6.9362 -2.41%
2025-08-25 0 7.060 7.000 7.060 6.890 7.480 1,056,800 7,475,725 7.0739 7.060 7.000 7.060 6.890 7.480 1,056,800 7.0739 -5.61%
2025-08-22 0 7.480 7.430 7.480 7.210 7.750 863,360 6,470,638 7.4947 7.480 7.430 7.480 7.210 7.750 863,360 7.4947 -1.06%
2025-08-21 0 7.560 7.550 7.580 7.410 7.820 1,110,112 8,507,387 7.6635 7.560 7.550 7.580 7.410 7.820 1,110,112 7.6635 2.16%
2025-08-20 0 7.400 7.350 7.410 7.130 7.500 786,300 5,754,519 7.3185 7.400 7.350 7.410 7.130 7.500 786,300 7.3185 -2.63%
2025-08-19 0 7.600 7.590 7.600 6.450 7.640 3,080,180 22,332,725 7.2505 7.600 7.590 7.600 6.450 7.640 3,080,180 7.2505 16.21%
2025-08-18 0 6.540 6.480 6.530 6.410 6.760 600,760 3,948,862 6.5731 6.540 6.480 6.530 6.410 6.760 600,760 6.5731 -1.95%
2025-08-15 0 6.670 6.670 6.720 6.600 7.080 937,820 6,399,438 6.8237 6.670 6.670 6.720 6.600 7.080 937,820 6.8237 -3.47%
2025-08-14 0 6.910 6.910 7.010 6.400 7.230 1,349,500 9,452,191 7.0042 6.910 6.910 7.010 6.400 7.230 1,349,500 7.0042 6.31%
2025-08-13 0 6.500 6.490 6.560 6.300 6.610 562,750 3,643,263 6.4740 6.500 6.490 6.560 6.300 6.610 562,750 6.4740 -0.31%
2025-08-12 0 6.520 6.500 6.520 6.110 7.220 2,706,580 18,534,549 6.8480 6.520 6.500 6.520 6.110 7.220 2,706,580 6.8480 9.21%
2025-08-11 0 5.970 5.870 5.970 5.880 6.270 118,500 708,144 5.9759 5.970 5.870 5.970 5.880 6.270 118,500 5.9759 -2.13%
2025-08-08 0 6.100 5.910 6.100 5.800 6.320 625,600 3,768,638 6.0240 6.100 5.910 6.100 5.800 6.320 625,600 6.0240 -4.54%
2025-08-07 0 6.390 6.330 6.390 6.190 6.600 1,085,400 6,957,835 6.4104 6.390 6.330 6.390 6.190 6.600 1,085,400 6.4104 3.57%
2025-08-06 0 6.170 6.160 6.200 6.010 6.260 236,390 1,456,167 6.1600 6.170 6.160 6.200 6.010 6.260 236,390 6.1600 0.82%
2025-08-05 0 6.120 6.100 6.120 6.000 6.300 594,380 3,673,747 6.1808 6.120 6.100 6.120 6.000 6.300 594,380 6.1808 2.00%
2025-08-04 0 6.000 5.910 6.000 5.670 6.020 394,000 2,327,990 5.9086 6.000 5.910 6.000 5.670 6.020 394,000 5.9086 5.82%
2025-08-01 0 5.670 5.600 5.670 5.630 5.870 153,080 882,574 5.7654 5.670 5.600 5.670 5.630 5.870 153,080 5.7654 -0.53%
2025-07-31 0 5.700 5.700 5.770 5.650 5.900 123,000 711,020 5.7807 5.700 5.700 5.770 5.650 5.900 123,000 5.7807 -1.72%
2025-07-30 0 5.800 5.780 5.800 5.560 5.910 181,250 1,053,591 5.8129 5.800 5.780 5.800 5.560 5.910 181,250 5.8129 -4.45%
2025-07-29 0 6.070 5.900 6.080 5.800 6.220 282,000 1,705,085 6.0464 6.070 5.900 6.080 5.800 6.220 282,000 6.0464 -0.82%
2025-07-28 0 6.120 6.090 6.120 6.010 6.230 140,300 855,239 6.0958 6.120 6.090 6.120 6.010 6.230 140,300 6.0958 -1.77%
2025-07-25 0 6.230 6.120 6.230 6.070 6.400 581,460 3,598,439 6.1886 6.230 6.120 6.230 6.070 6.400 581,460 6.1886 1.96%
2025-07-24 0 6.110 6.110 6.150 5.910 6.390 744,280 4,558,183 6.1243 6.110 6.110 6.150 5.910 6.390 744,280 6.1243 -3.78%
2025-07-23 0 6.350 6.300 6.350 5.280 6.380 1,947,520 11,346,987 5.8264 6.350 6.300 6.350 5.280 6.380 1,947,520 5.8264 18.69%
2025-07-22 0 5.350 5.280 5.350 5.280 5.390 82,140 437,935 5.3316 5.350 5.280 5.350 5.280 5.390 82,140 5.3316 1.13%
2025-07-21 0 5.290 5.290 5.370 5.090 5.380 597,380 3,118,491 5.2203 5.290 5.290 5.370 5.090 5.380 597,380 5.2203 -0.19%
2025-07-18 0 5.300 5.250 5.300 5.000 5.330 682,580 3,569,154 5.2289 5.300 5.250 5.300 5.000 5.330 682,580 5.2289 3.52%
2025-07-17 0 5.120 5.120 5.150 5.100 5.370 485,200 2,523,902 5.2018 5.120 5.120 5.150 5.100 5.370 485,200 5.2018 -2.66%
2025-07-16 0 5.260 5.260 5.290 5.200 5.390 201,360 1,058,037 5.2545 5.260 5.260 5.290 5.200 5.390 201,360 5.2545 -0.38%
2025-07-15 0 5.280 5.230 5.280 5.000 5.310 408,200 2,107,204 5.1622 5.280 5.230 5.280 5.000 5.310 408,200 5.1622 2.72%
2025-07-14 0 5.140 5.140 5.190 4.990 5.240 585,580 2,986,913 5.1008 5.140 5.140 5.190 4.990 5.240 585,580 5.1008 5.76%
2025-07-11 0 4.860 4.860 4.990 4.730 5.750 997,500 5,049,269 5.0619 4.860 4.860 4.990 4.730 5.750 997,500 5.0619 -6.00%
2025-07-10 0 5.170 5.170 5.270 4.750 5.700 2,552,500 13,199,040 5.1710 5.170 5.170 5.270 4.750 5.700 2,552,500 5.1710 0.00%
2025-07-09 0 5.170 5.170 5.260 5.100 6.080 2,216,000 12,097,632 5.4592 5.170 5.170 5.260 5.100 6.080 2,216,000 5.4592 -13.98%
2025-07-08 0 6.010 6.010 6.020 5.420 6.840 6,897,107 43,451,085 6.2999 6.010 6.010 6.020 5.420 6.840 6,897,107 6.2999 1.01%
2025-07-07 0 5.950 5.900 5.950 5.100 5.950 2,440,865 13,731,317 5.6256 5.950 5.900 5.950 5.100 5.950 2,440,865 5.6256 16.67%
2025-07-04 0 5.100 5.100 5.140 4.520 5.170 2,106,039 10,408,117 4.9420 5.100 5.100 5.140 4.520 5.170 2,106,039 4.9420 10.39%
2025-07-03 0 4.620 4.620 4.640 3.810 4.660 2,415,521 10,477,011 4.3374 4.620 4.620 4.640 3.810 4.660 2,415,521 4.3374 16.96%
2025-07-02 0 3.950 3.940 3.960 3.600 4.000 1,283,180 4,952,172 3.8593 3.950 3.940 3.960 3.600 4.000 1,283,180 3.8593 7.63%
2025-06-30 0 3.670 3.630 3.650 3.400 3.700 462,450 1,661,699 3.5933 3.670 3.630 3.650 3.400 3.700 462,450 3.5933 1.38%
2025-06-27 0 3.620 3.600 3.620 3.210 3.700 1,508,500 5,273,638 3.4959 3.620 3.600 3.620 3.210 3.700 1,508,500 3.4959 2.55%
2025-06-26 0 3.530 3.500 3.530 2.710 3.530 2,908,900 9,427,516 3.2409 3.530 3.500 3.530 2.710 3.530 2,908,900 3.2409 23.86%
2025-06-25 0 2.850 2.790 2.850 2.720 2.900 635,710 1,771,814 2.7871 2.850 2.790 2.850 2.720 2.900 635,710 2.7871 -0.70%
2025-06-24 0 2.870 2.870 2.890 2.710 3.080 3,054,400 8,878,064 2.9066 2.870 2.870 2.890 2.710 3.080 3,054,400 2.9066 4.36%
2025-06-23 0 2.750 2.750 2.760 2.250 2.850 4,170,500 11,086,772 2.6584 2.750 2.750 2.760 2.250 2.850 4,170,500 2.6584 21.68%
2025-06-20 0 2.260 2.260 2.270 1.940 2.360 1,976,120 4,229,075 2.1401 2.260 2.260 2.270 1.940 2.360 1,976,120 2.1401 17.71%
2025-06-19 0 1.920 1.920 1.940 1.900 1.920 180,000 345,075 1.9171 1.920 1.920 1.940 1.900 1.920 180,000 1.9171 0.00%
2025-06-18 0 1.920 1.920 1.980 1.910 1.940 116,500 223,640 1.9197 1.920 1.920 1.980 1.910 1.940 116,500 1.9197 0.00%
2025-06-17 0 1.920 1.920 1.950 1.870 1.940 110,000 212,170 1.9288 1.920 1.920 1.950 1.870 1.940 110,000 1.9288 -1.03%
2025-06-16 0 1.940 1.830 1.940 1.820 1.940 207,460 394,192 1.9001 1.940 1.830 1.940 1.820 1.940 207,460 1.9001 6.01%
2025-06-13 0 1.830 1.830 1.860 1.780 1.820 288,500 524,645 1.8185 1.830 1.830 1.860 1.780 1.820 288,500 1.8185 -1.08%
2025-06-12 0 1.850 1.800 1.880 1.800 1.880 241,200 443,428 1.8384 1.850 1.800 1.880 1.800 1.880 241,200 1.8384 1.65%
2025-06-11 0 1.820 1.760 1.820 1.780 1.820 120,500 217,380 1.8040 1.820 1.760 1.820 1.780 1.820 120,500 1.8040 1.11%
2025-06-10 0 1.800 1.770 1.830 1.740 1.850 123,180 222,512 1.8064 1.800 1.770 1.830 1.740 1.850 123,180 1.8064 1.69%
2025-06-09 0 1.770 1.770 1.820 1.760 1.770 16,000 28,285 1.7678 1.770 1.770 1.820 1.760 1.770 16,000 1.7678 -2.21%
2025-06-06 0 1.810 1.790 1.820 1.760 1.810 63,620 112,807 1.7731 1.810 1.790 1.820 1.760 1.810 63,620 1.7731 0.00%
2025-06-05 0 1.810 1.800 1.810 1.790 1.810 110,600 198,825 1.7977 1.810 1.800 1.810 1.790 1.810 110,600 1.7977 -1.63%
2025-06-04 0 1.840 1.820 1.850 1.800 1.870 393,000 713,705 1.8160 1.840 1.820 1.850 1.800 1.870 393,000 1.8160 -0.54%
2025-06-03 0 1.850 1.840 1.870 1.850 1.880 21,000 39,215 1.8674 1.850 1.840 1.870 1.850 1.880 21,000 1.8674 -1.60%
2025-06-02 0 1.880 1.850 1.880 1.820 1.880 105,000 196,610 1.8725 1.880 1.850 1.880 1.820 1.880 105,000 1.8725 0.53%
2025-05-30 0 1.870 1.860 1.870 1.820 1.870 80,600 147,686 1.8323 1.870 1.860 1.870 1.820 1.870 80,600 1.8323 0.54%
2025-05-29 0 1.860 1.850 1.860 1.830 1.890 164,000 305,710 1.8641 1.860 1.850 1.860 1.830 1.890 164,000 1.8641 -2.11%
2025-05-28 0 1.900 1.870 1.900 1.810 1.900 274,000 515,090 1.8799 1.900 1.870 1.900 1.810 1.900 274,000 1.8799 3.26%
2025-05-27 0 1.840 1.820 1.840 1.790 1.880 408,440 748,717 1.8331 1.840 1.820 1.840 1.790 1.880 408,440 1.8331 -1.08%
2025-05-26 0 1.860 1.840 1.860 1.810 1.880 138,100 253,528 1.8358 1.860 1.840 1.860 1.810 1.880 138,100 1.8358 1.64%
2025-05-23 0 1.830 1.800 1.820 1.820 1.920 404,000 749,230 1.8545 1.830 1.800 1.820 1.820 1.920 404,000 1.8545 0.55%
2025-05-22 0 1.820 1.820 1.870 1.820 1.930 521,140 961,977 1.8459 1.820 1.820 1.870 1.820 1.930 521,140 1.8459 -5.70%
2025-05-21 0 1.930 1.880 1.930 1.850 1.970 407,500 774,625 1.9009 1.930 1.880 1.930 1.850 1.970 407,500 1.9009 3.21%
2025-05-20 0 1.870 1.870 1.910 1.830 1.970 590,400 1,120,513 1.8979 1.870 1.870 1.910 1.830 1.970 590,400 1.8979 -7.43%
2025-05-19 0 2.020 1.970 2.020 1.900 2.320 1,179,100 2,487,509 2.1097 2.020 1.970 2.020 1.900 2.320 1,179,100 2.1097 -0.49%
2025-05-16 0 2.030 2.020 2.030 1.860 2.440 5,279,100 11,002,332 2.0841 2.030 2.020 2.030 1.860 2.440 5,279,100 2.0841 25.31%
2025-05-15 0 1.620 1.600 1.620 1.510 1.620 35,540 55,589 1.5641 1.620 1.600 1.620 1.510 1.620 35,540 1.5641 0.00%
2025-05-14 0 1.620 1.620 1.670 1.610 1.620 34,500 55,845 1.6187 1.620 1.620 1.670 1.610 1.620 34,500 1.6187 0.00%
2025-05-13 0 1.620 1.530 1.620 1.520 1.630 17,200 27,454 1.5962 1.620 1.530 1.620 1.520 1.630 17,200 1.5962 -0.61%
2025-05-12 0 1.630 1.600 1.630 1.630 1.630 10,000 16,300 1.6300 1.630 1.600 1.630 1.630 1.630 10,000 1.6300 0.00%
2025-05-09 0 1.630 1.540 1.630 - - 100 150 1.5000 1.630 1.540 1.630 - - 100 1.5000 0.00%
2025-05-08 0 1.630 1.510 1.630 - - 0 0 - 1.630 1.510 1.630 - - 0 - 0.00%
2025-05-07 0 1.630 1.510 1.620 1.560 1.630 113,500 181,120 1.5958 1.630 1.510 1.620 1.560 1.630 113,500 1.5958 5.84%
2025-05-06 0 1.540 1.460 1.550 1.490 1.540 5,600 8,366 1.4939 1.540 1.460 1.550 1.490 1.540 5,600 1.4939 3.36%
2025-05-02 0 1.490 1.460 1.550 1.490 1.500 38,500 57,450 1.4922 1.490 1.460 1.550 1.490 1.500 38,500 1.4922 -5.70%
2025-04-30 0 1.580 1.460 1.590 1.540 1.580 1,000 1,560 1.5600 1.580 1.460 1.590 1.540 1.580 1,000 1.5600 1.28%
2025-04-29 0 1.560 1.470 1.570 1.460 1.630 127,700 191,107 1.4965 1.560 1.470 1.570 1.460 1.630 127,700 1.4965 1.30%
2025-04-28 0 1.540 1.530 1.600 1.530 1.640 26,100 40,339 1.5456 1.540 1.530 1.600 1.530 1.640 26,100 1.5456 -5.52%
2025-04-25 0 1.630 1.510 1.630 1.510 1.630 17,700 26,781 1.5131 1.630 1.510 1.630 1.510 1.630 17,700 1.5131 1.87%
2025-04-24 0 1.600 1.600 1.690 1.590 1.600 19,000 30,230 1.5911 1.600 1.600 1.690 1.590 1.600 19,000 1.5911 0.00%
2025-04-23 0 1.600 1.520 1.600 1.650 1.650 500 825 1.6500 1.600 1.520 1.600 1.650 1.650 500 1.6500 -3.03%
2025-04-22 0 1.650 1.510 1.660 1.440 1.650 77,700 118,652 1.5271 1.650 1.510 1.660 1.440 1.650 77,700 1.5271 -1.79%
2025-04-17 0 1.680 1.300 1.680 1.700 1.700 500 850 1.7000 1.680 1.300 1.680 1.700 1.700 500 1.7000 0.00%
2025-04-16 0 1.680 1.560 1.690 1.560 1.700 6,000 10,120 1.6867 1.680 1.560 1.690 1.560 1.700 6,000 1.6867 -1.18%
2025-04-15 0 1.700 - 1.700 1.700 1.700 600 1,000 1.6667 1.700 - 1.700 1.700 1.700 600 1.6667 6.25%
2025-04-14 0 1.600 1.420 1.620 1.600 1.600 500 800 1.6000 1.600 1.420 1.620 1.600 1.600 500 1.6000 3.90%
2025-04-11 0 1.540 1.450 1.540 1.570 1.570 500 785 1.5700 1.540 1.450 1.540 1.570 1.570 500 1.5700 0.00%
2025-04-10 0 1.540 1.430 1.540 1.540 1.540 1,500 2,310 1.5400 1.540 1.430 1.540 1.540 1.540 1,500 1.5400 8.45%
2025-04-09 0 1.420 1.390 1.510 1.390 1.420 15,000 21,075 1.4050 1.420 1.390 1.510 1.390 1.420 15,000 1.4050 3.65%
2025-04-08 0 1.370 1.260 1.380 1.100 1.440 49,500 65,545 1.3241 1.370 1.260 1.380 1.100 1.440 49,500 1.3241 1.48%
2025-04-07 0 1.350 1.270 1.350 1.030 1.590 378,400 505,144 1.3349 1.350 1.270 1.350 1.030 1.590 378,400 1.3349 -17.18%
2025-04-03 0 1.630 1.540 1.630 1.540 1.700 61,000 95,005 1.5575 1.630 1.540 1.630 1.540 1.700 61,000 1.5575 0.00%
2025-04-02 0 1.630 1.630 1.680 1.620 1.630 25,500 41,315 1.6202 1.630 1.630 1.680 1.620 1.630 25,500 1.6202 0.62%
2025-04-01 0 1.620 1.570 1.620 1.590 1.630 3,500 5,600 1.6000 1.620 1.570 1.620 1.590 1.630 3,500 1.6000 0.00%
2025-03-31 0 1.620 1.560 1.620 1.570 1.620 1,180 1,872 1.5864 1.620 1.560 1.620 1.570 1.620 1,180 1.5864 1.25%
2025-03-28 0 1.600 1.600 1.620 1.560 1.600 79,000 124,370 1.5743 1.600 1.600 1.620 1.560 1.600 79,000 1.5743 0.00%
2025-03-27 0 1.600 1.580 1.630 1.600 1.600 35,500 56,800 1.6000 1.600 1.580 1.630 1.600 1.600 35,500 1.6000 -0.62%
2025-03-26 0 1.610 1.600 1.610 1.610 1.660 19,800 32,076 1.6200 1.610 1.600 1.610 1.610 1.660 19,800 1.6200 0.00%
2025-03-25 0 1.610 1.610 1.740 1.610 1.680 126,160 205,239 1.6268 1.610 1.610 1.740 1.610 1.680 126,160 1.6268 -5.29%
2025-03-24 0 1.700 1.620 1.700 1.620 1.700 56,200 94,628 1.6838 1.700 1.620 1.700 1.620 1.700 56,200 1.6838 3.66%
2025-03-21 0 1.640 1.620 1.650 1.630 1.720 150,040 246,478 1.6427 1.640 1.620 1.650 1.630 1.720 150,040 1.6427 -4.65%
2025-03-20 0 1.720 1.680 1.720 1.670 1.730 28,000 47,560 1.6986 1.720 1.680 1.720 1.670 1.730 28,000 1.6986 3.61%
2025-03-19 0 1.660 1.660 1.710 1.580 1.740 481,780 814,834 1.6913 1.660 1.660 1.710 1.580 1.740 481,780 1.6913 -4.05%
2025-03-18 0 1.730 1.670 1.730 1.650 1.750 348,500 585,130 1.6790 1.730 1.670 1.730 1.650 1.750 348,500 1.6790 -0.57%
2025-03-17 0 1.740 1.680 1.740 1.700 1.740 292,000 505,710 1.7319 1.740 1.680 1.740 1.700 1.740 292,000 1.7319 1.16%
2025-03-14 0 1.720 1.680 1.720 1.700 1.720 72,300 123,844 1.7129 1.720 1.680 1.720 1.700 1.720 72,300 1.7129 1.18%
2025-03-13 0 1.700 1.640 1.700 1.640 1.720 193,000 323,990 1.6787 1.700 1.640 1.700 1.640 1.720 193,000 1.6787 0.00%
2025-03-12 0 1.700 1.630 1.700 1.620 1.750 169,500 281,423 1.6603 1.700 1.630 1.700 1.620 1.750 169,500 1.6603 -1.16%
2025-03-11 0 1.720 1.610 1.720 1.700 1.720 19,500 33,250 1.7051 1.720 1.610 1.720 1.700 1.720 19,500 1.7051 1.18%
2025-03-10 0 1.700 1.610 1.700 1.600 1.700 92,200 152,131 1.6500 1.700 1.610 1.700 1.600 1.700 92,200 1.6500 1.80%
2025-03-07 0 1.670 1.660 1.730 1.660 1.770 54,500 95,610 1.7543 1.670 1.660 1.730 1.660 1.770 54,500 1.7543 -0.60%
2025-03-06 0 1.680 1.680 1.770 1.680 1.770 189,900 331,765 1.7471 1.680 1.680 1.770 1.680 1.770 189,900 1.7471 -1.18%
2025-03-05 0 1.700 1.630 1.700 1.670 1.740 105,260 180,546 1.7152 1.700 1.630 1.700 1.670 1.740 105,260 1.7152 0.00%
2025-03-04 0 1.700 1.700 1.750 1.680 1.840 546,000 950,295 1.7405 1.700 1.700 1.750 1.680 1.840 546,000 1.7405 -0.58%
2025-03-03 0 1.710 1.650 1.750 1.620 1.710 201,000 339,320 1.6882 1.710 1.650 1.750 1.620 1.710 201,000 1.6882 5.56%
2025-02-28 0 1.620 1.550 1.620 1.550 1.630 309,040 496,801 1.6076 1.620 1.550 1.620 1.550 1.630 309,040 1.6076 4.52%
2025-02-27 0 1.550 1.550 1.600 1.500 1.650 108,000 168,410 1.5594 1.550 1.550 1.600 1.500 1.650 108,000 1.5594 -3.73%
2025-02-26 0 1.610 1.530 1.630 1.610 1.620 56,500 91,245 1.6150 1.610 1.530 1.630 1.610 1.620 56,500 1.6150 0.62%
2025-02-25 0 1.600 1.600 1.610 1.550 1.690 457,140 748,473 1.6373 1.600 1.600 1.610 1.550 1.690 457,140 1.6373 0.00%
2025-02-24 0 1.600 1.600 1.650 1.540 1.650 407,720 651,185 1.5971 1.600 1.600 1.650 1.540 1.650 407,720 1.5971 2.56%
2025-02-21 0 1.560 1.530 1.560 1.510 1.590 373,580 582,810 1.5601 1.560 1.530 1.560 1.510 1.590 373,580 1.5601 -0.64%
2025-02-20 0 1.570 1.520 1.570 1.500 1.600 182,500 283,660 1.5543 1.570 1.520 1.570 1.500 1.600 182,500 1.5543 1.95%
2025-02-19 0 1.540 1.500 1.540 1.500 1.540 315,000 478,785 1.5200 1.540 1.500 1.540 1.500 1.540 315,000 1.5200 -1.28%
2025-02-18 0 1.560 1.560 1.640 1.560 1.600 24,920 39,258 1.5754 1.560 1.560 1.640 1.560 1.600 24,920 1.5754 0.00%
2025-02-17 0 1.560 1.560 1.600 1.560 1.650 97,000 155,560 1.6037 1.560 1.560 1.600 1.560 1.650 97,000 1.6037 -0.64%
2025-02-14 0 1.570 1.540 1.570 1.570 1.670 95,720 152,353 1.5917 1.570 1.540 1.570 1.570 1.670 95,720 1.5917 -0.63%
2025-02-13 0 1.580 1.580 1.650 1.580 1.580 37,680 59,525 1.5798 1.580 1.580 1.650 1.580 1.580 37,680 1.5798 0.00%
2025-02-12 0 1.580 1.560 1.700 1.530 1.580 59,000 90,690 1.5371 1.580 1.560 1.700 1.530 1.580 59,000 1.5371 0.64%
2025-02-11 0 1.570 1.530 1.720 1.530 1.570 7,120 11,048 1.5517 1.570 1.530 1.720 1.530 1.570 7,120 1.5517 -3.09%
2025-02-10 0 1.620 1.520 - 1.570 1.620 9,300 14,727 1.5835 1.620 1.520 - 1.570 1.620 9,300 1.5835 2.53%
2025-02-07 0 1.580 1.510 1.600 1.500 1.620 141,540 214,984 1.5189 1.580 1.510 1.600 1.500 1.620 141,540 1.5189 4.64%
2025-02-06 0 1.510 1.510 1.640 1.500 1.580 85,500 131,850 1.5421 1.510 1.510 1.640 1.500 1.580 85,500 1.5421 -8.48%
2025-02-05 0 1.650 1.580 1.650 1.660 1.660 500 830 1.6600 1.650 1.580 1.650 1.660 1.660 500 1.6600 -0.60%
2025-02-04 0 1.660 1.660 1.750 1.660 1.660 6,000 9,960 1.6600 1.660 1.660 1.750 1.660 1.660 6,000 1.6600 0.61%
2025-02-03 0 1.650 1.650 1.750 1.650 1.650 7,500 12,375 1.6500 1.650 1.650 1.750 1.650 1.650 7,500 1.6500 0.00%
2025-01-28 0 1.650 1.620 1.750 - - 0 0 - 1.650 1.620 1.750 - - 0 - 0.00%
2025-01-27 0 1.650 1.620 1.740 1.650 1.740 12,500 20,670 1.6536 1.650 1.620 1.740 1.650 1.740 12,500 1.6536 -5.17%
2025-01-24 0 1.740 1.670 1.740 1.650 1.750 191,000 332,900 1.7429 1.740 1.670 1.740 1.650 1.750 191,000 1.7429 2.35%
2025-01-23 0 1.700 1.600 1.740 1.650 1.880 340,500 604,100 1.7742 1.700 1.600 1.740 1.650 1.880 340,500 1.7742 13.33%
2025-01-22 0 1.500 1.470 1.600 1.500 1.590 21,740 33,537 1.5426 1.500 1.470 1.600 1.500 1.590 21,740 1.5426 0.00%
2025-01-21 0 1.500 1.500 1.590 1.480 1.610 59,000 88,075 1.4928 1.500 1.500 1.590 1.480 1.610 59,000 1.4928 -0.66%
2025-01-20 0 1.510 1.510 1.530 1.500 1.510 17,000 25,520 1.5012 1.510 1.510 1.530 1.500 1.510 17,000 1.5012 0.67%
2025-01-17 0 1.500 1.500 1.530 1.500 1.500 500 750 1.5000 1.500 1.500 1.530 1.500 1.500 500 1.5000 2.04%
2025-01-16 0 1.470 1.470 1.500 1.470 1.470 4,000 5,880 1.4700 1.470 1.470 1.500 1.470 1.470 4,000 1.4700 -9.26%
2025-01-15 0 1.620 1.460 1.620 1.620 1.630 55,080 89,365 1.6225 1.620 1.460 1.620 1.620 1.630 55,080 1.6225 -0.61%
2025-01-14 0 1.630 1.490 1.640 1.540 1.630 28,000 44,095 1.5748 1.630 1.490 1.640 1.540 1.630 28,000 1.5748 10.14%
2025-01-13 0 1.480 1.480 1.570 1.450 1.600 135,000 208,680 1.5458 1.480 1.480 1.570 1.450 1.600 135,000 1.5458 -7.50%
2025-01-10 0 1.600 1.460 1.600 1.570 1.600 118,000 187,460 1.5886 1.600 1.460 1.600 1.570 1.600 118,000 1.5886 0.63%
2025-01-09 0 1.590 1.550 1.620 1.580 1.590 9,500 15,080 1.5874 1.590 1.550 1.620 1.580 1.590 9,500 1.5874 4.61%
2025-01-08 0 1.520 1.500 1.530 1.500 1.520 219,500 333,095 1.5175 1.520 1.500 1.530 1.500 1.520 219,500 1.5175 4.11%
2025-01-07 0 1.460 1.460 1.470 1.460 1.610 109,000 173,870 1.5951 1.460 1.460 1.470 1.460 1.610 109,000 1.5951 -9.32%
2025-01-06 0 1.610 1.610 1.620 1.600 1.610 22,700 36,490 1.6075 1.610 1.610 1.620 1.600 1.610 22,700 1.6075 2.55%
2025-01-03 0 1.570 1.560 1.650 1.570 1.650 39,000 62,830 1.6110 1.570 1.560 1.650 1.570 1.650 39,000 1.6110 1.29%
2025-01-02 0 1.550 1.550 1.560 1.530 1.550 44,500 68,800 1.5461 1.550 1.550 1.560 1.530 1.550 44,500 1.5461 4.03%
2024-12-31 0 1.490 1.450 1.680 1.490 1.490 9,000 13,410 1.4900 1.490 1.450 1.680 1.490 1.490 9,000 1.4900 2.05%
2024-12-30 0 1.460 1.450 1.470 1.460 1.460 1,060 1,544 1.4566 1.460 1.450 1.470 1.460 1.460 1,060 1.4566 -8.75%
2024-12-27 0 1.600 1.460 1.610 1.450 1.600 25,500 38,475 1.5088 1.600 1.460 1.610 1.450 1.600 25,500 1.5088 10.34%
2024-12-24 0 1.450 1.450 1.740 1.450 1.450 7,800 11,301 1.4488 1.450 1.450 1.740 1.450 1.450 7,800 1.4488 -3.33%
2024-12-23 0 1.500 1.500 1.720 1.500 1.500 100,080 150,115 1.5000 1.500 1.500 1.720 1.500 1.500 100,080 1.5000 0.00%
2024-12-20 0 1.500 1.500 1.530 1.500 1.500 500 750 1.5000 1.500 1.500 1.530 1.500 1.500 500 1.5000 0.00%
2024-12-19 0 1.500 1.500 1.530 1.500 1.640 55,800 86,825 1.5560 1.500 1.500 1.530 1.500 1.640 55,800 1.5560 -8.54%
2024-12-18 0 1.640 1.520 1.650 1.640 1.640 50,000 82,000 1.6400 1.640 1.520 1.650 1.640 1.640 50,000 1.6400 0.00%
2024-12-17 0 1.640 1.500 1.640 1.650 1.650 15,000 24,750 1.6500 1.640 1.500 1.640 1.650 1.650 15,000 1.6500 0.61%
2024-12-16 0 1.630 1.560 1.650 - - 0 0 - 1.630 1.560 1.650 - - 0 - 0.00%
2024-12-13 0 1.630 1.540 1.680 1.550 1.670 51,000 82,465 1.6170 1.630 1.540 1.680 1.550 1.670 51,000 1.6170 5.16%
2024-12-12 0 1.550 1.550 1.560 1.550 1.640 245,500 396,550 1.6153 1.550 1.550 1.560 1.550 1.640 245,500 1.6153 -4.32%
2024-12-11 0 1.620 1.620 1.650 1.620 1.700 20,700 35,128 1.6970 1.620 1.620 1.650 1.620 1.700 20,700 1.6970 -5.26%
2024-12-10 0 1.710 1.650 1.710 1.610 1.710 67,200 111,444 1.6584 1.710 1.650 1.710 1.610 1.710 67,200 1.6584 6.21%
2024-12-09 0 1.610 1.610 1.650 1.600 1.650 341,540 562,093 1.6458 1.610 1.610 1.650 1.600 1.650 341,540 1.6458 -0.62%
2024-12-06 0 1.620 1.600 1.650 1.600 1.670 218,500 354,145 1.6208 1.620 1.600 1.650 1.600 1.670 218,500 1.6208 -2.99%
2024-12-05 0 1.670 1.670 1.680 1.670 1.670 22,000 36,740 1.6700 1.670 1.670 1.680 1.670 1.670 22,000 1.6700 1.21%
2024-12-04 0 1.650 1.640 1.680 1.650 1.650 960 1,580 1.6458 1.650 1.640 1.680 1.650 1.650 960 1.6458 -7.82%
2024-12-03 0 1.790 1.730 1.800 1.750 1.790 34,900 61,455 1.7609 1.790 1.730 1.800 1.750 1.790 34,900 1.7609 4.68%
2024-12-02 0 1.710 1.660 1.740 - - 300 495 1.6500 1.710 1.660 1.740 - - 300 1.6500 0.00%
2024-11-29 0 1.710 1.710 1.740 1.670 1.850 81,000 146,850 1.8130 1.710 1.710 1.740 1.670 1.850 81,000 1.8130 -3.39%
2024-11-28 0 1.770 1.660 1.780 1.650 1.770 355,000 591,560 1.6664 1.770 1.660 1.780 1.650 1.770 355,000 1.6664 0.00%
2024-11-27 0 1.770 1.770 1.800 1.610 1.770 576,000 954,500 1.6571 1.770 1.770 1.800 1.610 1.770 576,000 1.6571 1.72%
2024-11-26 0 1.740 1.610 1.740 1.750 1.750 10,000 17,500 1.7500 1.740 1.610 1.740 1.750 1.750 10,000 1.7500 -0.57%
2024-11-25 0 1.750 1.650 1.750 1.650 1.750 161,000 270,665 1.6811 1.750 1.650 1.750 1.650 1.750 161,000 1.6811 0.00%
2024-11-22 0 1.750 1.550 1.750 - - 0 0 - 1.750 1.550 1.750 - - 0 - 0.00%
2024-11-21 0 1.750 1.490 1.750 1.600 1.750 17,600 28,987 1.6470 1.750 1.490 1.750 1.600 1.750 17,600 1.6470 0.00%
2024-11-20 0 1.750 1.600 1.800 1.750 1.750 39,500 69,125 1.7500 1.750 1.600 1.800 1.750 1.750 39,500 1.7500 0.00%
2024-11-19 0 1.750 1.600 1.760 1.700 1.750 98,500 171,715 1.7433 1.750 1.600 1.760 1.700 1.750 98,500 1.7433 6.06%
2024-11-18 0 1.650 1.600 1.680 1.490 1.750 263,500 443,915 1.6847 1.650 1.600 1.680 1.490 1.750 263,500 1.6847 1.85%
2024-11-15 0 1.620 1.620 1.650 1.620 1.780 67,200 114,426 1.7028 1.620 1.620 1.650 1.620 1.780 67,200 1.7028 -9.50%
2024-11-14 0 1.790 1.700 1.790 1.680 1.880 241,000 423,890 1.7589 1.790 1.700 1.790 1.680 1.880 241,000 1.7589 -1.10%
2024-11-13 0 1.810 1.690 1.830 1.550 1.880 581,500 1,021,200 1.7561 1.810 1.690 1.830 1.550 1.880 581,500 1.7561 13.84%
2024-11-12 0 1.590 1.550 1.590 1.580 1.680 62,500 100,300 1.6048 1.590 1.550 1.590 1.580 1.680 62,500 1.6048 -0.62%
2024-11-11 0 1.600 1.280 1.600 1.590 1.610 171,300 273,575 1.5971 1.600 1.280 1.600 1.590 1.610 171,300 1.5971 7.38%
2024-11-08 0 1.490 1.330 1.490 1.500 1.500 500 750 1.5000 1.490 1.330 1.490 1.500 1.500 500 1.5000 -0.67%
2024-11-07 0 1.500 1.500 1.530 1.360 1.570 82,000 122,605 1.4952 1.500 1.500 1.530 1.360 1.570 82,000 1.4952 10.29%
2024-11-06 0 1.360 1.360 1.380 1.360 1.360 12,000 16,320 1.3600 1.360 1.360 1.380 1.360 1.360 12,000 1.3600 -2.86%
2024-11-05 0 1.400 1.330 1.400 1.390 1.400 51,600 72,220 1.3996 1.400 1.330 1.400 1.390 1.400 51,600 1.3996 -0.71%
2024-11-04 0 1.410 1.330 1.410 1.310 1.410 3,200 4,434 1.3856 1.410 1.330 1.410 1.310 1.410 3,200 1.3856 -0.70%
2024-11-01 0 1.420 1.330 1.420 1.260 1.420 170,500 228,725 1.3415 1.420 1.330 1.420 1.260 1.420 170,500 1.3415 -4.70%
2024-10-31 0 1.490 1.410 1.420 1.490 1.520 35,400 52,850 1.4929 1.490 1.410 1.420 1.490 1.520 35,400 1.4929 -5.70%
2024-10-30 0 1.580 1.400 1.580 - - 200 274 1.3700 1.580 1.400 1.580 - - 200 1.3700 0.00%
2024-10-29 0 1.580 1.390 1.590 - - 0 0 - 1.580 1.390 1.590 - - 0 - 0.00%
2024-10-28 0 1.580 1.400 1.580 1.550 1.580 4,180 6,520 1.5598 1.580 1.400 1.580 1.550 1.580 4,180 1.5598 -0.63%
2024-10-25 0 1.590 1.500 1.580 1.590 1.590 4,000 6,360 1.5900 1.590 1.500 1.580 1.590 1.590 4,000 1.5900 6.71%
2024-10-24 0 1.490 1.490 1.500 1.450 1.500 16,000 23,720 1.4825 1.490 1.490 1.500 1.450 1.500 16,000 1.4825 -0.67%
2024-10-23 0 1.500 1.500 1.530 1.500 1.500 30,000 45,000 1.5000 1.500 1.500 1.530 1.500 1.500 30,000 1.5000 -4.46%
2024-10-22 0 1.570 1.390 1.570 1.570 1.570 5,500 8,635 1.5700 1.570 1.390 1.570 1.570 1.570 5,500 1.5700 -0.63%
2024-10-21 0 1.580 1.480 1.580 1.450 1.590 76,700 114,697 1.4954 1.580 1.480 1.580 1.450 1.590 76,700 1.4954 5.33%
2024-10-18 0 1.500 1.500 1.510 1.460 1.510 127,700 190,686 1.4932 1.500 1.500 1.510 1.460 1.510 127,700 1.4932 2.74%
2024-10-17 0 1.460 1.460 1.470 1.450 1.480 170,500 247,655 1.4525 1.460 1.460 1.470 1.450 1.480 170,500 1.4525 -1.35%
2024-10-16 0 1.480 1.440 1.480 1.400 1.480 166,300 240,244 1.4446 1.480 1.440 1.480 1.400 1.480 166,300 1.4446 1.37%
2024-10-15 0 1.460 1.450 1.460 1.460 1.670 477,100 746,360 1.5644 1.460 1.450 1.460 1.460 1.670 477,100 1.5644 -4.58%
2024-10-14 0 1.530 1.500 1.530 1.400 1.550 294,000 435,660 1.4818 1.530 1.500 1.530 1.400 1.550 294,000 1.4818 13.33%
2024-10-10 0 1.350 1.350 1.380 1.350 1.400 192,900 262,319 1.3599 1.350 1.350 1.380 1.350 1.400 192,900 1.3599 5.47%
2024-10-09 0 1.280 1.270 1.280 1.190 1.280 299,500 370,575 1.2373 1.280 1.270 1.280 1.190 1.280 299,500 1.2373 0.00%
2024-10-08 0 1.280 1.280 1.320 1.280 1.600 692,000 979,310 1.4152 1.280 1.280 1.320 1.280 1.600 692,000 1.4152 -17.42%
2024-10-07 0 1.550 1.520 1.590 1.120 1.680 1,039,540 1,523,304 1.4654 1.550 1.520 1.590 1.120 1.680 1,039,540 1.4654 9.93%
2024-10-04 0 1.410 1.400 1.410 1.390 2.100 4,137,800 7,656,865 1.8505 1.410 1.400 1.410 1.390 2.100 4,137,800 1.8505 0.00%
2024-10-03 0 1.410 1.330 1.410 0.890 1.600 1,394,060 1,689,599 1.2120 1.410 1.330 1.410 0.890 1.600 1,394,060 1.2120 54.95%
2024-10-02 0 0.910 0.910 0.920 0.870 0.940 362,200 325,259 0.8980 0.910 0.910 0.920 0.870 0.940 362,200 0.8980 5.81%
2024-09-30 0 0.860 0.840 0.860 0.840 0.900 182,300 159,628 0.8756 0.860 0.840 0.860 0.840 0.900 182,300 0.8756 0.00%
2024-09-27 0 0.860 0.850 0.860 0.780 0.890 142,700 119,727 0.8390 0.860 0.850 0.860 0.780 0.890 142,700 0.8390 3.61%
2024-09-26 0 0.830 0.830 0.840 0.810 0.840 93,000 77,425 0.8325 0.830 0.830 0.840 0.810 0.840 93,000 0.8325 1.22%
2024-09-25 0 0.820 0.780 0.820 - - 3,000 2,340 0.7800 0.820 0.780 0.820 - - 3,000 0.7800 -1.20%
2024-09-24 0 0.830 0.820 0.830 0.780 0.830 107,000 84,485 0.7896 0.830 0.820 0.830 0.780 0.830 107,000 0.7896 2.47%
2024-09-23 0 0.810 0.770 0.810 - - 200 150 0.7500 0.810 0.770 0.810 - - 200 0.7500 0.00%
2024-09-20 0 0.810 0.820 0.830 0.760 0.850 210,780 177,592 0.8425 0.810 0.820 0.830 0.760 0.850 210,780 0.8425 1.25%
2024-09-19 0 0.800 0.770 0.830 0.760 0.800 149,000 118,455 0.7950 0.800 0.770 0.830 0.760 0.800 149,000 0.7950 6.67%
2024-09-17 0 0.750 0.750 0.780 - - 0 0 - 0.750 0.750 0.780 - - 0 - 1.35%
2024-09-16 0 0.740 0.740 0.780 0.710 0.780 39,000 29,150 0.7474 0.740 0.740 0.780 0.710 0.780 39,000 0.7474 4.23%
2024-09-13 0 0.710 0.700 0.750 0.710 0.710 10,200 7,234 0.7092 0.710 0.700 0.750 0.710 0.710 10,200 0.7092 -4.05%
2024-09-12 0 0.740 0.740 0.750 0.710 0.710 500 355 0.7100 0.740 0.740 0.750 0.710 0.710 500 0.7100 -1.33%
2024-09-11 0 0.750 0.700 0.750 0.750 0.750 4,000 3,000 0.7500 0.750 0.700 0.750 0.750 0.750 4,000 0.7500 -1.32%
2024-09-10 0 0.760 0.700 0.760 0.760 0.760 23,500 17,860 0.7600 0.760 0.700 0.760 0.760 0.760 23,500 0.7600 2.70%
2024-09-09 0 0.740 0.740 0.780 - - 0 0 - 0.740 0.740 0.780 - - 0 - 4.23%
2024-09-05 0 0.710 0.710 0.720 0.710 0.760 19,500 13,970 0.7164 0.710 0.710 0.720 0.710 0.760 19,500 0.7164 -2.74%
2024-09-04 0 0.730 0.730 0.750 0.730 0.730 47,000 34,310 0.7300 0.730 0.730 0.750 0.730 0.730 47,000 0.7300 0.00%
2024-09-03 0 0.730 0.730 0.770 0.690 0.690 1,000 690 0.6900 0.730 0.730 0.770 0.690 0.690 1,000 0.6900 4.29%
2024-09-02 0 0.700 0.690 0.700 0.700 0.700 5,000 3,500 0.7000 0.700 0.690 0.700 0.700 0.700 5,000 0.7000 -4.11%
2024-08-30 0 0.730 0.730 0.750 0.700 0.710 41,060 29,139 0.7097 0.730 0.730 0.750 0.700 0.710 41,060 0.7097 0.00%
2024-08-29 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2024-08-28 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - -1.35%
2024-08-27 0 0.740 0.710 0.780 0.700 0.710 3,000 2,101 0.7003 0.740 0.710 0.780 0.700 0.710 3,000 0.7003 2.78%
2024-08-26 0 0.720 0.720 0.730 0.700 0.730 38,000 27,500 0.7237 0.720 0.720 0.730 0.700 0.730 38,000 0.7237 -2.70%
2024-08-23 0 0.740 0.690 0.740 - - 0 0 - 0.740 0.690 0.740 - - 0 - 0.00%
2024-08-22 0 0.740 0.740 0.770 0.700 0.700 1,200 819 0.6825 0.740 0.740 0.770 0.700 0.700 1,200 0.6825 1.37%
2024-08-21 0 0.730 0.710 0.760 - - 0 0 - 0.730 0.710 0.760 - - 0 - 0.00%
2024-08-20 0 0.730 0.710 0.750 0.710 0.710 11,200 7,946 0.7095 0.730 0.710 0.750 0.710 0.710 11,200 0.7095 0.00%
2024-08-19 0 0.730 0.710 0.730 0.730 0.730 30,100 21,969 0.7299 0.730 0.710 0.730 0.730 0.730 30,100 0.7299 0.00%
2024-08-16 0 0.730 0.680 0.730 - - 0 0 - 0.730 0.680 0.730 - - 0 - 0.00%
2024-08-15 0 0.730 0.670 0.730 0.740 0.750 10,000 7,465 0.7465 0.730 0.670 0.730 0.740 0.750 10,000 0.7465 4.29%
2024-08-14 0 0.700 0.680 0.720 0.670 0.700 9,500 6,380 0.6716 0.700 0.680 0.720 0.670 0.700 9,500 0.6716 -4.11%
2024-08-13 0 0.730 0.730 0.750 0.650 0.710 94,200 64,633 0.6861 0.730 0.730 0.750 0.650 0.710 94,200 0.6861 0.00%
2024-08-12 0 0.730 0.700 0.760 - - 0 0 - 0.730 0.700 0.760 - - 0 - 0.00%
2024-08-09 0 0.730 0.730 0.770 0.700 0.790 72,000 50,445 0.7006 0.730 0.730 0.770 0.700 0.790 72,000 0.7006 -3.95%
2024-08-08 0 0.760 0.700 0.760 0.760 0.760 500 380 0.7600 0.760 0.700 0.760 0.760 0.760 500 0.7600 0.00%
2024-08-07 0 0.760 0.730 0.760 0.660 0.760 2,000 1,370 0.6850 0.760 0.730 0.760 0.660 0.760 2,000 0.6850 5.56%
2024-08-06 0 0.720 0.720 0.750 - - 0 0 - 0.720 0.720 0.750 - - 0 - 1.41%
2024-08-05 0 0.710 0.710 0.740 0.680 0.680 1,000 680 0.6800 0.710 0.710 0.740 0.680 0.680 1,000 0.6800 1.43%
2024-08-02 0 0.700 0.700 0.710 0.650 0.720 79,500 56,540 0.7112 0.700 0.700 0.710 0.650 0.720 79,500 0.7112 -2.78%
2024-08-01 0 0.720 0.720 0.760 0.720 0.720 500 360 0.7200 0.720 0.720 0.760 0.720 0.720 500 0.7200 0.00%
2024-07-31 0 0.720 0.720 0.770 0.700 0.740 150,300 106,193 0.7065 0.720 0.720 0.770 0.700 0.740 150,300 0.7065 -2.70%
2024-07-30 0 0.740 0.730 0.880 - - 0 0 - 0.740 0.730 0.880 - - 0 - 0.00%
2024-07-29 0 0.740 0.720 0.780 0.740 0.740 11,000 8,140 0.7400 0.740 0.720 0.780 0.740 0.740 11,000 0.7400 0.00%
2024-07-26 0 0.740 0.740 0.800 0.690 0.720 31,500 22,350 0.7095 0.740 0.740 0.800 0.690 0.720 31,500 0.7095 -7.50%
2024-07-25 0 0.800 0.730 0.800 0.800 0.800 9,020 7,213 0.7997 0.800 0.730 0.800 0.800 0.800 9,020 0.7997 -2.44%
2024-07-24 0 0.820 0.740 0.820 0.830 0.890 21,000 18,210 0.8671 0.820 0.740 0.820 0.830 0.890 21,000 0.8671 10.81%
2024-07-23 0 0.740 0.730 0.740 - - 200 140 0.7000 0.740 0.730 0.740 - - 200 0.7000 0.00%
2024-07-22 0 0.740 0.730 0.800 - - 0 0 - 0.740 0.730 0.800 - - 0 - 0.00%
2024-07-19 0 0.740 0.710 0.740 0.740 0.740 7,500 5,550 0.7400 0.740 0.710 0.740 0.740 0.740 7,500 0.7400 0.00%
2024-07-18 0 0.740 0.730 0.800 0.700 0.750 45,500 33,180 0.7292 0.740 0.730 0.800 0.700 0.750 45,500 0.7292 -2.63%
2024-07-17 0 0.760 0.740 0.840 - - 0 0 - 0.760 0.740 0.840 - - 0 - 0.00%
2024-07-16 0 0.760 0.750 0.760 0.760 0.760 3,000 2,275 0.7583 0.760 0.750 0.760 0.760 0.760 3,000 0.7583 -1.30%
2024-07-15 0 0.770 0.740 0.770 - - 0 0 - 0.770 0.740 0.770 - - 0 - 0.00%
2024-07-12 0 0.770 0.770 0.820 0.740 0.770 39,500 30,370 0.7689 0.770 0.770 0.820 0.740 0.770 39,500 0.7689 4.05%
2024-07-11 0 0.740 0.730 0.740 0.730 0.740 16,380 12,083 0.7377 0.740 0.730 0.740 0.730 0.740 16,380 0.7377 0.00%
2024-07-10 0 0.740 0.740 0.750 0.730 0.740 60,000 44,260 0.7377 0.740 0.740 0.750 0.730 0.740 60,000 0.7377 0.00%
2024-07-09 0 0.740 0.740 0.770 0.720 0.750 30,500 22,735 0.7454 0.740 0.740 0.770 0.720 0.750 30,500 0.7454 -3.90%
2024-07-08 0 0.770 0.750 0.910 0.770 0.770 1,500 1,155 0.7700 0.770 0.750 0.910 0.770 0.770 1,500 0.7700 0.00%
2024-07-05 0 0.770 0.750 0.770 - - 1,500 1,125 0.7500 0.770 0.750 0.770 - - 1,500 0.7500 0.00%
2024-07-04 0 0.770 0.760 0.780 - - 0 0 - 0.770 0.760 0.780 - - 0 - 0.00%
2024-07-03 0 0.770 0.770 0.820 0.750 0.770 4,000 3,040 0.7600 0.770 0.770 0.820 0.750 0.770 4,000 0.7600 0.00%
2024-07-02 0 0.770 0.770 0.800 0.740 0.830 23,800 18,606 0.7818 0.770 0.770 0.800 0.740 0.830 23,800 0.7818 0.00%
2024-06-28 0 0.770 0.770 0.780 0.740 0.760 12,000 8,920 0.7433 0.770 0.770 0.780 0.740 0.760 12,000 0.7433 -1.28%
2024-06-27 0 0.780 0.780 0.830 0.750 0.750 500 375 0.7500 0.780 0.780 0.830 0.750 0.750 500 0.7500 -2.50%
2024-06-26 0 0.800 0.750 0.830 - - 0 0 - 0.800 0.750 0.830 - - 0 - 0.00%
2024-06-25 0 0.800 0.800 0.830 0.790 0.790 1,500 1,185 0.7900 0.800 0.800 0.830 0.790 0.790 1,500 0.7900 1.27%
2024-06-24 0 0.790 0.800 0.820 0.780 0.790 20,500 15,995 0.7802 0.790 0.800 0.820 0.780 0.790 20,500 0.7802 1.28%
2024-06-21 0 0.780 0.810 0.820 0.770 0.780 3,500 2,710 0.7743 0.780 0.810 0.820 0.770 0.780 3,500 0.7743 -8.24%
2024-06-20 0 0.850 0.780 0.850 - - 0 0 - 0.850 0.780 0.850 - - 0 - 0.00%
2024-06-19 0 0.850 0.840 0.850 - - 0 0 - 0.850 0.840 0.850 - - 0 - 0.00%
2024-06-18 0 0.850 0.840 0.860 - - 0 0 - 0.850 0.840 0.860 - - 0 - 0.00%
2024-06-17 0 0.850 0.800 0.860 - - 0 0 - 0.850 0.800 0.860 - - 0 - 0.00%
2024-06-14 0 0.850 0.780 0.860 - - 192 144 0.7500 0.850 0.780 0.860 - - 192 0.7500 0.00%
2024-06-13 0 0.850 0.850 0.860 0.840 0.850 31,020 26,281 0.8472 0.850 0.850 0.860 0.840 0.850 31,020 0.8472 0.00%
2024-06-12 0 0.850 0.790 0.920 0.850 0.850 2,160 1,818 0.8417 0.850 0.790 0.920 0.850 0.850 2,160 0.8417 0.00%
2024-06-11 0 0.850 0.840 0.850 - - 0 0 - 0.850 0.840 0.850 - - 0 - 0.00%
2024-06-07 0 0.850 0.850 0.880 0.800 0.880 56,000 46,130 0.8238 0.850 0.850 0.880 0.800 0.880 56,000 0.8238 -2.30%
2024-06-06 0 0.870 0.870 0.890 - - 0 0 - 0.870 0.870 0.890 - - 0 - 1.16%
2024-06-05 0 0.860 0.860 0.890 0.850 0.890 10,500 8,945 0.8519 0.860 0.860 0.890 0.850 0.890 10,500 0.8519 0.00%
2024-06-04 0 0.860 0.850 0.900 0.860 0.880 5,500 4,750 0.8636 0.860 0.850 0.900 0.860 0.880 5,500 0.8636 -2.27%
2024-06-03 0 0.880 0.860 0.920 - - 40 32 0.8000 0.880 0.860 0.920 - - 40 0.8000 0.00%
2024-05-31 0 0.880 0.870 0.880 - - 500 460 0.9200 0.880 0.870 0.880 - - 500 0.9200 -2.22%
2024-05-30 0 0.900 0.870 0.900 0.900 0.900 500 450 0.9000 0.900 0.870 0.900 0.900 0.900 500 0.9000 -1.10%
2024-05-29 0 0.910 0.870 0.910 0.890 0.920 143,500 129,665 0.9036 0.910 0.870 0.910 0.890 0.920 143,500 0.9036 2.25%
2024-05-28 0 0.890 0.890 0.900 0.860 0.900 10,500 9,120 0.8686 0.890 0.890 0.900 0.860 0.900 10,500 0.8686 -1.11%
2024-05-27 0 0.900 0.880 0.900 0.910 0.910 19,000 17,290 0.9100 0.900 0.880 0.900 0.910 0.910 19,000 0.9100 3.45%
2024-05-24 0 0.870 0.870 0.900 0.850 0.950 15,500 13,320 0.8594 0.870 0.870 0.900 0.850 0.950 15,500 0.8594 -2.25%
2024-05-23 0 0.890 0.890 0.900 0.890 0.900 208,000 187,120 0.8996 0.890 0.890 0.900 0.890 0.900 208,000 0.8996 -1.11%
2024-05-22 0 0.900 0.880 0.900 0.900 0.900 9,740 8,751 0.8985 0.900 0.880 0.900 0.900 0.900 9,740 0.8985 0.00%
2024-05-21 0 0.900 0.900 0.920 0.840 0.980 21,200 19,338 0.9122 0.900 0.900 0.920 0.840 0.980 21,200 0.9122 0.00%
2024-05-20 0 0.900 0.870 0.900 0.900 0.900 1,360 1,209 0.8890 0.900 0.870 0.900 0.900 0.900 1,360 0.8890 -3.23%
2024-05-17 0 0.930 0.900 0.930 0.930 0.930 83,500 77,655 0.9300 0.930 0.900 0.930 0.930 0.930 83,500 0.9300 2.20%
2024-05-16 0 0.910 0.830 0.920 0.910 0.920 32,000 29,265 0.9145 0.910 0.830 0.920 0.910 0.920 32,000 0.9145 2.25%
2024-05-14 0 0.890 0.890 0.900 0.890 0.900 69,500 62,305 0.8965 0.890 0.890 0.900 0.890 0.900 69,500 0.8965 3.49%
2024-05-13 0 0.860 0.860 0.940 0.860 0.860 24,000 20,640 0.8600 0.860 0.860 0.940 0.860 0.860 24,000 0.8600 0.00%
2024-05-10 0 0.860 0.860 0.920 0.840 0.890 272,180 232,736 0.8551 0.860 0.860 0.920 0.840 0.890 272,180 0.8551 -2.27%
2024-05-09 0 0.880 0.920 0.930 0.870 0.930 12,500 10,960 0.8768 0.880 0.920 0.930 0.870 0.930 12,500 0.8768 -5.38%
2024-05-08 0 0.930 0.890 0.930 0.850 0.960 184,000 169,875 0.9232 0.930 0.890 0.930 0.850 0.960 184,000 0.9232 0.00%
2024-05-07 0 0.930 0.910 0.930 0.860 0.940 341,000 312,445 0.9163 0.930 0.910 0.930 0.860 0.940 341,000 0.9163 8.14%
2024-05-06 0 0.860 0.810 0.860 0.810 0.860 2,200 1,849 0.8405 0.860 0.810 0.860 0.810 0.860 2,200 0.8405 0.00%
2024-05-03 0 0.860 0.830 0.860 0.770 0.860 164,260 135,724 0.8263 0.860 0.830 0.860 0.770 0.860 164,260 0.8263 8.86%
2024-05-02 0 0.790 0.770 0.800 0.730 0.790 88,600 67,534 0.7622 0.790 0.770 0.800 0.730 0.790 88,600 0.7622 8.22%
2024-04-30 0 0.730 0.730 0.780 0.700 0.790 34,000 26,270 0.7726 0.730 0.730 0.780 0.700 0.790 34,000 0.7726 2.82%
2024-04-29 0 0.710 0.710 0.760 0.700 0.720 66,200 46,572 0.7035 0.710 0.710 0.760 0.700 0.720 66,200 0.7035 -1.39%
2024-04-26 0 0.720 0.720 0.760 0.700 0.700 1,000 700 0.7000 0.720 0.720 0.760 0.700 0.700 1,000 0.7000 2.86%
2024-04-25 0 0.700 0.700 0.730 0.700 0.730 56,560 39,954 0.7064 0.700 0.700 0.730 0.700 0.730 56,560 0.7064 2.94%
2024-04-24 0 0.680 0.680 0.710 0.680 0.730 201,000 139,150 0.6923 0.680 0.680 0.710 0.680 0.730 201,000 0.6923 -1.45%
2024-04-23 0 0.690 0.680 0.690 0.670 0.710 82,500 57,770 0.7002 0.690 0.680 0.690 0.670 0.710 82,500 0.7002 -1.43%
2024-04-22 0 0.700 0.670 0.710 0.660 0.770 47,500 33,405 0.7033 0.700 0.670 0.710 0.660 0.770 47,500 0.7033 6.06%
2024-04-19 0 0.660 0.640 0.660 0.650 0.680 47,000 30,940 0.6583 0.660 0.640 0.660 0.650 0.680 47,000 0.6583 -1.49%
2024-04-18 0 0.670 0.660 0.680 0.650 0.700 201,500 131,770 0.6539 0.670 0.660 0.680 0.650 0.700 201,500 0.6539 0.00%
2024-04-17 0 0.670 0.670 0.710 0.650 0.740 309,500 212,610 0.6869 0.670 0.670 0.710 0.650 0.740 309,500 0.6869 -4.29%
2024-04-16 0 0.700 0.690 0.700 0.690 0.780 381,500 272,845 0.7152 0.700 0.690 0.700 0.690 0.780 381,500 0.7152 -7.89%
2024-04-15 0 0.760 0.760 0.790 0.750 0.790 130,000 99,340 0.7642 0.760 0.760 0.790 0.750 0.790 130,000 0.7642 -6.17%
2024-04-12 0 0.810 0.800 0.830 0.800 0.820 99,000 79,710 0.8052 0.810 0.800 0.830 0.800 0.820 99,000 0.8052 1.25%
2024-04-11 0 0.800 0.780 0.820 0.770 0.840 47,000 36,735 0.7816 0.800 0.780 0.820 0.770 0.840 47,000 0.7816 -2.44%
2024-04-10 0 0.820 0.810 0.840 0.780 0.850 77,000 63,440 0.8239 0.820 0.810 0.840 0.780 0.850 77,000 0.8239 3.80%
2024-04-09 0 0.790 0.790 0.860 0.780 0.790 10,000 7,805 0.7805 0.790 0.790 0.860 0.780 0.790 10,000 0.7805 1.28%
2024-04-08 0 0.780 0.780 0.840 0.780 0.780 4,500 3,510 0.7800 0.780 0.780 0.840 0.780 0.780 4,500 0.7800 0.00%
2024-04-05 0 0.780 0.780 0.800 0.780 0.830 80,500 63,840 0.7930 0.780 0.780 0.800 0.780 0.830 80,500 0.7930 -7.14%
2024-04-03 0 0.840 0.790 0.840 0.840 0.840 30,000 25,200 0.8400 0.840 0.790 0.840 0.840 0.840 30,000 0.8400 5.00%
2024-04-02 0 0.800 0.800 0.830 0.740 0.850 70,000 54,445 0.7778 0.800 0.800 0.830 0.740 0.850 70,000 0.7778 -4.76%
2024-03-28 0 0.840 0.780 0.860 0.840 0.850 10,500 8,920 0.8495 0.840 0.780 0.860 0.840 0.850 10,500 0.8495 2.44%
2024-03-27 0 0.820 0.820 0.850 0.780 0.790 5,500 4,330 0.7873 0.820 0.820 0.850 0.780 0.790 5,500 0.7873 2.50%
2024-03-26 0 0.800 0.800 0.850 0.800 0.800 500 400 0.8000 0.800 0.800 0.850 0.800 0.800 500 0.8000 -1.23%
2024-03-25 0 0.810 0.800 0.810 - - 0 0 - 0.810 0.800 0.810 - - 0 - 0.00%
2024-03-22 0 0.810 0.810 0.840 0.800 0.800 38,500 30,800 0.8000 0.810 0.810 0.840 0.800 0.800 38,500 0.8000 -1.22%
2024-03-21 0 0.820 0.810 0.840 0.800 0.840 10,000 8,150 0.8150 0.820 0.810 0.840 0.800 0.840 10,000 0.8150 -1.20%
2024-03-20 0 0.830 0.830 0.840 0.810 0.820 28,500 23,225 0.8149 0.830 0.830 0.840 0.810 0.820 28,500 0.8149 -2.35%
2024-03-19 0 0.850 0.840 0.850 - - 0 0 - 0.850 0.840 0.850 - - 0 - -1.16%
2024-03-18 0 0.860 0.850 0.860 0.850 0.880 11,500 9,835 0.8552 0.860 0.850 0.860 0.850 0.880 11,500 0.8552 0.00%
2024-03-15 0 0.860 0.840 0.860 0.860 0.860 11,000 9,460 0.8600 0.860 0.840 0.860 0.860 0.860 11,000 0.8600 -2.27%
2024-03-14 0 0.880 0.870 0.880 0.860 0.880 19,200 16,821 0.8761 0.880 0.870 0.880 0.860 0.880 19,200 0.8761 0.00%
2024-03-13 0 0.880 0.870 0.900 0.860 0.880 31,000 27,080 0.8735 0.880 0.870 0.900 0.860 0.880 31,000 0.8735 0.00%
2024-03-12 0 0.880 0.880 0.900 0.840 0.880 18,000 15,270 0.8483 0.880 0.880 0.900 0.840 0.880 18,000 0.8483 6.02%
2024-03-11 0 0.830 0.830 0.850 0.820 0.820 9,000 7,380 0.8200 0.830 0.830 0.850 0.820 0.820 9,000 0.8200 1.22%
2024-03-08 0 0.820 0.810 0.840 0.780 0.830 32,000 25,690 0.8028 0.820 0.810 0.840 0.780 0.830 32,000 0.8028 -3.53%
2024-03-07 0 0.850 0.840 0.870 0.840 0.850 17,500 14,780 0.8446 0.850 0.840 0.870 0.840 0.850 17,500 0.8446 0.00%
2024-03-06 0 0.850 0.840 0.850 0.830 0.850 23,500 19,575 0.8330 0.850 0.840 0.850 0.830 0.850 23,500 0.8330 0.00%
2024-03-05 0 0.850 0.840 0.850 0.850 0.860 10,000 8,550 0.8550 0.850 0.840 0.850 0.850 0.860 10,000 0.8550 0.00%
2024-03-04 0 0.850 0.850 0.870 0.850 0.870 4,900 4,163 0.8496 0.850 0.850 0.870 0.850 0.870 4,900 0.8496 -2.30%
2024-03-01 0 0.870 0.840 0.880 0.810 0.880 42,300 35,573 0.8410 0.870 0.840 0.880 0.810 0.880 42,300 0.8410 1.16%
2024-02-29 0 0.860 0.870 0.880 0.860 0.910 39,000 34,180 0.8764 0.860 0.870 0.880 0.860 0.910 39,000 0.8764 -3.37%
2024-02-28 0 0.890 0.890 0.900 0.890 0.920 21,500 19,560 0.9098 0.890 0.890 0.900 0.890 0.920 21,500 0.9098 -3.26%
2024-02-27 0 0.920 0.910 0.930 0.910 0.940 59,000 54,600 0.9254 0.920 0.910 0.930 0.910 0.940 59,000 0.9254 0.00%
2024-02-26 0 0.920 0.920 0.930 0.920 0.920 124,500 114,540 0.9200 0.920 0.920 0.930 0.920 0.920 124,500 0.9200 3.37%
2024-02-23 0 0.890 0.860 0.940 0.890 0.900 62,200 55,514 0.8925 0.890 0.860 0.940 0.890 0.900 62,200 0.8925 1.14%
2024-02-22 0 0.880 0.880 0.900 0.880 0.900 23,000 20,450 0.8891 0.880 0.880 0.900 0.880 0.900 23,000 0.8891 0.00%
2024-02-21 0 0.880 0.880 0.900 0.880 0.950 116,300 105,146 0.9041 0.880 0.880 0.900 0.880 0.950 116,300 0.9041 0.00%
2024-02-20 0 0.880 0.890 0.960 0.880 0.990 164,500 149,620 0.9095 0.880 0.890 0.960 0.880 0.990 164,500 0.9095 -6.38%
2024-02-19 0 0.940 0.860 0.940 0.940 0.980 19,000 18,270 0.9616 0.940 0.860 0.940 0.940 0.980 19,000 0.9616 0.00%
2024-02-16 0 0.940 0.930 0.950 0.890 0.960 12,700 12,075 0.9508 0.940 0.930 0.950 0.890 0.960 12,700 0.9508 0.00%
2024-02-15 0 0.940 0.880 0.940 0.860 0.960 64,060 57,479 0.8973 0.940 0.880 0.940 0.860 0.960 64,060 0.8973 3.30%
2024-02-14 0 0.910 0.820 0.910 0.910 0.910 1,000 910 0.9100 0.910 0.820 0.910 0.910 0.910 1,000 0.9100 3.41%
2024-02-09 0 0.880 0.880 0.930 - - 0 0 - 0.880 0.880 0.930 - - 0 - 3.53%
2024-02-08 0 0.850 0.840 0.920 0.850 0.920 77,600 67,736 0.8729 0.850 0.840 0.920 0.850 0.920 77,600 0.8729 -5.56%
2024-02-07 0 0.900 0.900 0.930 0.890 0.900 29,500 26,445 0.8964 0.900 0.900 0.930 0.890 0.900 29,500 0.8964 2.27%
2024-02-06 0 0.880 0.880 0.900 0.840 0.920 65,500 55,640 0.8495 0.880 0.880 0.900 0.840 0.920 65,500 0.8495 -3.30%
2024-02-05 0 0.910 0.840 0.910 0.910 0.930 2,000 1,830 0.9150 0.910 0.840 0.910 0.910 0.930 2,000 0.9150 4.60%
2024-02-02 0 0.870 0.830 0.890 0.830 0.920 63,700 55,372 0.8693 0.870 0.830 0.890 0.830 0.920 63,700 0.8693 1.16%
2024-02-01 0 0.860 0.860 0.920 0.820 0.880 129,900 114,668 0.8827 0.860 0.860 0.920 0.820 0.880 129,900 0.8827 1.18%
2024-01-31 0 0.850 0.850 0.910 0.830 0.900 14,500 12,685 0.8748 0.850 0.850 0.910 0.830 0.900 14,500 0.8748 -3.41%
2024-01-30 0 0.880 0.880 0.940 0.810 0.880 8,000 6,590 0.8238 0.880 0.880 0.940 0.810 0.880 8,000 0.8238 0.00%
2024-01-29 0 0.880 0.860 0.880 0.860 0.930 135,000 121,855 0.9026 0.880 0.860 0.880 0.860 0.930 135,000 0.9026 6.02%
2024-01-26 0 0.830 0.830 0.900 0.830 0.900 2,560 2,158 0.8430 0.830 0.830 0.900 0.830 0.900 2,560 0.8430 -7.78%
2024-01-25 0 0.900 0.840 0.900 0.900 0.900 16,500 14,850 0.9000 0.900 0.840 0.900 0.900 0.900 16,500 0.9000 4.65%
2024-01-24 0 0.860 0.860 0.890 0.720 0.860 73,500 61,185 0.8324 0.860 0.860 0.890 0.720 0.860 73,500 0.8324 6.17%
2024-01-23 0 0.810 0.780 0.830 - - 0 0 - 0.810 0.780 0.830 - - 0 - 0.00%
2024-01-22 0 0.810 0.780 0.810 0.770 0.860 113,500 91,160 0.8032 0.810 0.780 0.810 0.770 0.860 113,500 0.8032 0.00%
2024-01-19 0 0.810 0.810 0.820 0.800 0.880 17,000 14,110 0.8300 0.810 0.810 0.820 0.800 0.880 17,000 0.8300 -5.81%
2024-01-18 0 0.860 0.820 0.840 0.860 0.900 14,000 12,015 0.8582 0.860 0.820 0.840 0.860 0.900 14,000 0.8582 8.86%
2024-01-17 0 0.790 0.790 0.830 0.780 0.840 41,100 33,855 0.8237 0.790 0.790 0.830 0.780 0.840 41,100 0.8237 -4.82%
2024-01-16 0 0.830 0.810 0.860 0.810 0.890 56,180 46,061 0.8199 0.830 0.810 0.860 0.810 0.890 56,180 0.8199 -7.78%
2024-01-15 0 0.900 0.870 0.900 0.900 0.900 1,000 900 0.9000 0.900 0.870 0.900 0.900 0.900 1,000 0.9000 -1.10%
2024-01-12 0 0.910 0.910 0.950 0.890 0.910 14,380 13,026 0.9058 0.910 0.910 0.950 0.890 0.910 14,380 0.9058 2.25%
2024-01-11 0 0.890 0.870 0.900 0.890 0.890 6,000 5,340 0.8900 0.890 0.870 0.900 0.890 0.890 6,000 0.8900 0.00%
2024-01-10 0 0.890 0.820 0.900 0.790 0.890 25,500 22,640 0.8878 0.890 0.820 0.900 0.790 0.890 25,500 0.8878 1.14%
2024-01-09 0 0.880 0.870 0.940 0.880 0.880 1,400 1,216 0.8686 0.880 0.870 0.940 0.880 0.880 1,400 0.8686 -2.22%
2024-01-08 0 0.900 0.860 0.920 0.880 0.900 121,500 109,185 0.8986 0.900 0.860 0.920 0.880 0.900 121,500 0.8986 2.27%
2024-01-05 0 0.880 0.880 0.930 0.880 0.880 1,080 947 0.8769 0.880 0.880 0.930 0.880 0.880 1,080 0.8769 1.15%
2024-01-04 0 0.870 0.840 0.920 0.870 0.950 64,700 56,826 0.8783 0.870 0.840 0.920 0.870 0.950 64,700 0.8783 -8.42%
2024-01-03 0 0.950 0.930 0.950 0.950 0.950 10,500 9,975 0.9500 0.950 0.930 0.950 0.950 0.950 10,500 0.9500 0.00%
2024-01-02 0 0.950 0.930 0.950 0.960 0.960 10,000 9,600 0.9600 0.950 0.930 0.950 0.960 0.960 10,000 0.9600 0.00%
2023-12-29 0 0.950 0.840 0.950 0.860 0.950 189,500 165,645 0.8741 0.950 0.840 0.950 0.860 0.950 189,500 0.8741 14.46%
2023-12-28 0 0.830 0.800 0.830 0.780 0.830 132,000 107,195 0.8121 0.830 0.800 0.830 0.780 0.830 132,000 0.8121 0.00%
2023-12-27 0 0.830 0.800 0.830 0.800 0.800 800 634 0.7925 0.830 0.800 0.830 0.800 0.800 800 0.7925 -1.19%
2023-12-22 0 0.840 0.810 0.820 0.820 0.840 49,502 41,056 0.8294 0.840 0.810 0.820 0.820 0.840 49,502 0.8294 -1.18%
2023-12-21 0 0.850 0.840 0.850 0.850 0.850 20,000 17,000 0.8500 0.850 0.840 0.850 0.850 0.850 20,000 0.8500 0.00%
2023-12-20 0 0.850 0.820 0.850 0.790 0.850 1,124,200 899,646 0.8003 0.850 0.820 0.850 0.790 0.850 1,124,200 0.8003 1.19%
2023-12-19 0 0.840 0.830 0.840 0.800 0.920 534,000 449,490 0.8417 0.840 0.830 0.840 0.800 0.920 534,000 0.8417 -7.69%
2023-12-18 0 0.910 0.900 0.910 0.900 0.910 77,000 69,760 0.9060 0.910 0.900 0.910 0.900 0.910 77,000 0.9060 -3.19%
2023-12-15 0 0.940 0.930 0.940 0.930 1.040 618,500 583,280 0.9431 0.940 0.930 0.940 0.930 1.040 618,500 0.9431 -9.62%
2023-12-14 0 1.040 0.950 1.040 0.920 1.070 67,500 66,460 0.9846 1.040 0.950 1.040 0.920 1.070 67,500 0.9846 14.29%
2023-12-13 0 0.910 0.910 0.960 0.910 0.910 10,000 9,100 0.9100 0.910 0.910 0.960 0.910 0.910 10,000 0.9100 3.41%
2023-12-12 0 0.880 0.880 0.980 0.870 1.000 5,300 5,055 0.9538 0.880 0.880 0.980 0.870 1.000 5,300 0.9538 -4.35%
2023-12-11 0 0.920 0.870 0.950 - - 0 0 - 0.920 0.870 0.950 - - 0 - 0.00%
2023-12-08 0 0.920 0.920 0.960 0.910 0.910 13,800 12,543 0.9089 0.920 0.920 0.960 0.910 0.910 13,800 0.9089 0.00%
2023-12-07 0 0.920 0.920 0.970 0.910 1.000 44,500 42,555 0.9563 0.920 0.920 0.970 0.910 1.000 44,500 0.9563 -11.54%
2023-12-06 0 1.040 1.020 1.040 1.050 1.070 36,500 38,690 1.0600 1.040 1.020 1.040 1.050 1.070 36,500 1.0600 -0.95%
2023-12-05 0 1.050 1.050 1.090 0.960 1.050 55,000 56,380 1.0251 1.050 1.050 1.090 0.960 1.050 55,000 1.0251 2.94%
2023-12-04 0 1.020 1.000 1.120 1.020 1.020 8,040 8,196 1.0194 1.020 1.000 1.120 1.020 1.020 8,040 1.0194 0.00%
2023-12-01 0 1.020 1.000 1.180 1.000 1.020 10,500 10,510 1.0010 1.020 1.000 1.180 1.000 1.020 10,500 1.0010 -0.97%
2023-11-30 0 1.030 1.020 1.100 - - 0 0 - 1.030 1.020 1.100 - - 0 - 0.00%
2023-11-29 0 1.030 1.030 - 1.000 1.000 26,620 26,614 0.9998 1.030 1.030 - 1.000 1.000 26,620 0.9998 0.00%
2023-11-28 0 1.030 1.030 1.130 1.020 1.020 10,000 10,200 1.0200 1.030 1.030 1.130 1.020 1.020 10,000 1.0200 -1.90%
2023-11-27 0 1.050 1.020 - - - 0 0 - 1.050 1.020 - - - 0 - 0.00%
2023-11-24 0 1.050 1.050 1.100 - - 0 0 - 1.050 1.050 1.100 - - 0 - 0.00%
2023-11-23 0 1.050 1.050 1.130 - - 0 0 - 1.050 1.050 1.130 - - 0 - 0.00%
2023-11-22 0 1.050 1.030 1.180 1.040 1.050 66,000 68,700 1.0409 1.050 1.030 1.180 1.040 1.050 66,000 1.0409 2.94%
2023-11-21 0 1.020 1.020 1.080 1.020 1.080 56,700 59,363 1.0470 1.020 1.020 1.080 1.020 1.080 56,700 1.0470 -1.92%
2023-11-20 0 1.040 1.040 1.190 1.000 1.010 19,500 19,615 1.0059 1.040 1.040 1.190 1.000 1.010 19,500 1.0059 -7.14%
2023-11-17 0 1.120 1.120 1.190 1.100 1.120 4,200 4,656 1.1086 1.120 1.120 1.190 1.100 1.120 4,200 1.1086 -1.75%
2023-11-16 0 1.140 1.140 1.190 1.120 1.120 1,037 1,161 1.1196 1.140 1.140 1.190 1.120 1.120 1,037 1.1196 -5.00%
2023-11-15 0 1.200 1.200 1.240 1.150 1.240 12,700 15,119 1.1905 1.200 1.200 1.240 1.150 1.240 12,700 1.1905 7.14%
2023-11-14 0 1.120 1.120 1.150 1.120 1.230 33,160 38,742 1.1683 1.120 1.120 1.150 1.120 1.230 33,160 1.1683 -8.94%
2023-11-13 0 1.230 1.200 1.250 - - 0 0 - 1.230 1.200 1.250 - - 0 - 0.00%
2023-11-10 0 1.230 1.230 1.250 1.230 1.230 2,200 2,700 1.2273 1.230 1.230 1.250 1.230 1.230 2,200 1.2273 -1.60%
2023-11-09 0 1.250 1.250 - 1.250 1.250 35,000 43,750 1.2500 1.250 1.250 - 1.250 1.250 35,000 1.2500 0.00%
2023-11-08 0 1.250 1.230 1.250 1.200 1.250 36,000 44,850 1.2458 1.250 1.230 1.250 1.200 1.250 36,000 1.2458 0.00%
2023-11-07 0 1.250 1.200 1.250 1.200 1.250 20,100 25,017 1.2446 1.250 1.200 1.250 1.200 1.250 20,100 1.2446 -0.79%
2023-11-06 0 1.260 1.160 1.260 1.220 1.260 68,000 85,285 1.2542 1.260 1.160 1.260 1.220 1.260 68,000 1.2542 2.44%
2023-11-03 0 1.230 1.150 1.230 1.240 1.250 28,400 35,424 1.2473 1.230 1.150 1.230 1.240 1.250 28,400 1.2473 -0.81%
2023-11-02 0 1.240 1.230 1.240 1.230 1.240 33,000 40,810 1.2367 1.240 1.230 1.240 1.230 1.240 33,000 1.2367 -1.59%
2023-11-01 0 1.260 1.250 1.260 1.250 1.260 9,000 11,290 1.2544 1.260 1.250 1.260 1.250 1.260 9,000 1.2544 0.80%
2023-10-31 0 1.250 1.250 1.280 1.250 1.250 8,500 10,625 1.2500 1.250 1.250 1.280 1.250 1.250 8,500 1.2500 0.00%
2023-10-30 0 1.250 1.160 1.250 1.250 1.270 29,000 36,460 1.2572 1.250 1.160 1.250 1.250 1.270 29,000 1.2572 -0.79%
2023-10-27 0 1.260 1.260 1.280 1.250 1.290 64,500 81,710 1.2668 1.260 1.260 1.280 1.250 1.290 64,500 1.2668 9.57%
2023-10-26 0 1.150 1.150 1.230 1.150 1.260 32,000 38,025 1.1883 1.150 1.150 1.230 1.150 1.260 32,000 1.1883 -4.96%
2023-10-25 0 1.210 1.210 1.280 1.140 1.300 210,500 258,670 1.2288 1.210 1.210 1.280 1.140 1.300 210,500 1.2288 -6.20%
2023-10-24 0 1.290 1.010 1.290 - - 0 0 - 1.290 1.010 1.290 - - 0 - -0.77%
2023-10-20 0 1.300 1.280 1.300 1.300 1.300 8,000 10,400 1.3000 1.300 1.280 1.300 1.300 1.300 8,000 1.3000 -0.76%
2023-10-19 0 1.310 1.310 1.350 1.310 1.310 23,000 30,130 1.3100 1.310 1.310 1.350 1.310 1.310 23,000 1.3100 0.00%
2023-10-18 0 1.310 1.310 1.350 1.300 1.350 11,500 15,240 1.3252 1.310 1.310 1.350 1.300 1.350 11,500 1.3252 0.00%
2023-10-17 0 1.310 1.300 1.310 1.250 1.310 8,500 10,985 1.2924 1.310 1.300 1.310 1.250 1.310 8,500 1.2924 3.97%
2023-10-16 0 1.260 1.250 1.260 1.260 1.280 8,500 10,750 1.2647 1.260 1.250 1.260 1.260 1.280 8,500 1.2647 -3.08%
2023-10-13 0 1.300 1.300 1.340 1.280 1.300 17,000 22,080 1.2988 1.300 1.300 1.340 1.280 1.300 17,000 1.2988 1.56%
2023-10-12 0 1.280 1.280 1.290 1.110 1.300 69,000 85,670 1.2416 1.280 1.280 1.290 1.110 1.300 69,000 1.2416 -1.54%
2023-10-11 0 1.300 1.300 1.360 1.300 1.300 27,000 35,100 1.3000 1.300 1.300 1.360 1.300 1.300 27,000 1.3000 0.00%
2023-10-10 0 1.300 1.300 1.320 1.300 1.320 14,000 18,240 1.3029 1.300 1.300 1.320 1.300 1.320 14,000 1.3029 0.00%
2023-10-09 0 1.300 1.280 1.330 1.300 1.330 59,760 78,502 1.3136 1.300 1.280 1.330 1.300 1.330 59,760 1.3136 -5.11%
2023-10-06 0 1.370 1.370 1.460 1.360 1.420 96,500 131,920 1.3670 1.370 1.370 1.460 1.360 1.420 96,500 1.3670 -1.44%
2023-10-05 0 1.390 1.390 1.420 1.350 1.440 139,620 197,228 1.4126 1.390 1.390 1.420 1.350 1.440 139,620 1.4126 2.21%
2023-10-04 0 1.360 1.340 1.360 1.340 1.440 100,500 137,215 1.3653 1.360 1.340 1.360 1.340 1.440 100,500 1.3653 -6.21%
2023-10-03 0 1.450 1.440 1.460 1.440 1.470 72,000 104,075 1.4455 1.450 1.440 1.460 1.440 1.470 72,000 1.4455 1.40%
2023-09-29 0 1.430 1.430 1.460 1.430 1.460 85,500 123,340 1.4426 1.430 1.430 1.460 1.430 1.460 85,500 1.4426 -1.38%
2023-09-28 0 1.450 1.390 1.450 1.460 1.470 13,100 19,191 1.4650 1.450 1.390 1.450 1.460 1.470 13,100 1.4650 -0.68%
2023-09-27 0 1.460 1.460 1.510 1.460 1.460 30,120 43,969 1.4598 1.460 1.460 1.510 1.460 1.460 30,120 1.4598 2.10%
2023-09-26 0 1.430 1.430 1.470 1.430 1.580 9,500 14,115 1.4858 1.430 1.430 1.470 1.430 1.580 9,500 1.4858 -2.72%
2023-09-25 0 1.470 1.460 1.470 1.470 1.490 52,000 77,190 1.4844 1.470 1.460 1.470 1.470 1.490 52,000 1.4844 0.00%
2023-09-22 0 1.470 1.460 1.470 1.380 1.470 91,000 130,105 1.4297 1.470 1.460 1.470 1.380 1.470 91,000 1.4297 0.00%
2023-09-21 0 1.470 1.330 1.470 - - 0 0 - 1.470 1.330 1.470 - - 0 - -1.34%
2023-09-20 0 1.490 1.340 1.500 - - 0 0 - 1.490 1.340 1.500 - - 0 - 0.00%
2023-09-19 0 1.490 1.410 1.490 1.530 1.530 8,000 12,240 1.5300 1.490 1.410 1.490 1.530 1.530 8,000 1.5300 4.20%
2023-09-18 0 1.430 1.430 1.640 1.420 1.430 6,900 9,815 1.4225 1.430 1.430 1.640 1.420 1.430 6,900 1.4225 -2.72%
2023-09-15 0 1.470 1.450 1.500 1.330 1.470 108,000 152,600 1.4130 1.470 1.450 1.500 1.330 1.470 108,000 1.4130 3.52%
2023-09-14 0 1.420 1.420 1.540 1.420 1.420 14,000 19,820 1.4157 1.420 1.420 1.540 1.420 1.420 14,000 1.4157 0.00%
2023-09-13 0 1.420 1.420 1.530 1.410 1.500 16,500 24,040 1.4570 1.420 1.420 1.530 1.410 1.500 16,500 1.4570 -5.33%
2023-09-12 0 1.500 1.460 1.500 1.380 1.500 22,500 31,565 1.4029 1.500 1.460 1.500 1.380 1.500 22,500 1.4029 2.04%
2023-09-11 0 1.470 1.470 1.580 1.450 1.470 82,500 120,780 1.4640 1.470 1.470 1.580 1.450 1.470 82,500 1.4640 0.00%
2023-09-07 0 1.470 1.440 1.470 1.470 1.490 18,500 27,255 1.4732 1.470 1.440 1.470 1.470 1.490 18,500 1.4732 -2.00%
2023-09-06 0 1.500 1.480 1.520 1.480 1.520 86,500 129,910 1.5018 1.500 1.480 1.520 1.480 1.520 86,500 1.5018 -6.25%
2023-09-05 0 1.600 1.500 1.600 - - 0 0 - 1.600 1.500 1.600 - - 0 - 0.00%
2023-09-04 0 1.600 1.560 1.600 1.530 1.600 65,300 102,450 1.5689 1.600 1.560 1.600 1.530 1.600 65,300 1.5689 1.27%
2023-08-31 0 1.580 1.530 1.600 1.550 1.580 132,000 207,810 1.5743 1.580 1.530 1.600 1.550 1.580 132,000 1.5743 3.95%
2023-08-30 0 1.520 1.520 1.600 1.520 1.530 23,000 35,140 1.5278 1.520 1.520 1.600 1.520 1.530 23,000 1.5278 0.00%
2023-08-29 0 1.520 1.520 1.600 1.470 1.540 23,000 34,940 1.5191 1.520 1.520 1.600 1.470 1.540 23,000 1.5191 -1.30%
2023-08-28 0 1.540 1.540 1.710 1.500 1.540 26,000 39,655 1.5252 1.540 1.540 1.710 1.500 1.540 26,000 1.5252 0.00%
2023-08-25 0 1.540 1.540 1.600 1.520 1.540 16,500 25,290 1.5327 1.540 1.540 1.600 1.520 1.540 16,500 1.5327 1.32%
2023-08-24 0 1.520 1.520 1.570 1.520 1.530 12,000 18,330 1.5275 1.520 1.520 1.570 1.520 1.530 12,000 1.5275 -0.65%
2023-08-23 0 1.530 1.530 1.560 1.520 1.530 56,982 86,938 1.5257 1.530 1.530 1.560 1.520 1.530 56,982 1.5257 3.38%
2023-08-22 0 1.480 1.480 1.550 1.460 1.580 130,800 196,656 1.5035 1.480 1.480 1.550 1.460 1.580 130,800 1.5035 -3.27%
2023-08-21 0 1.530 1.500 1.560 1.400 1.530 33,500 50,995 1.5222 1.530 1.500 1.560 1.400 1.530 33,500 1.5222 -1.92%
2023-08-18 0 1.560 1.560 1.600 1.550 1.600 57,400 89,823 1.5649 1.560 1.560 1.600 1.550 1.600 57,400 1.5649 -2.50%
2023-08-17 0 1.600 1.590 1.680 1.550 1.600 43,000 67,610 1.5723 1.600 1.590 1.680 1.550 1.600 43,000 1.5723 -4.76%
2023-08-16 0 1.680 1.570 1.680 1.550 1.680 23,700 38,554 1.6268 1.680 1.570 1.680 1.550 1.680 23,700 1.6268 1.82%
2023-08-15 0 1.650 1.650 1.720 1.560 1.670 36,500 58,330 1.5981 1.650 1.650 1.720 1.560 1.670 36,500 1.5981 1.23%
2023-08-14 0 1.630 1.630 1.730 1.560 1.640 73,500 115,395 1.5700 1.630 1.630 1.730 1.560 1.640 73,500 1.5700 -5.78%
2023-08-11 0 1.730 1.680 1.730 1.620 1.750 156,460 270,151 1.7266 1.730 1.680 1.730 1.620 1.750 156,460 1.7266 -1.14%
2023-08-10 0 1.750 1.750 1.770 1.710 1.760 270,500 469,495 1.7357 1.750 1.750 1.770 1.710 1.760 270,500 1.7357 0.57%
2023-08-09 0 1.740 1.680 1.750 1.620 1.770 108,500 183,025 1.6869 1.740 1.680 1.750 1.620 1.770 108,500 1.6869 6.75%
2023-08-08 0 1.630 1.630 1.700 1.590 1.690 98,800 165,592 1.6760 1.630 1.630 1.700 1.590 1.690 98,800 1.6760 -3.55%
2023-08-07 0 1.690 1.700 1.710 1.690 1.730 252,000 430,995 1.7103 1.690 1.700 1.710 1.690 1.730 252,000 1.7103 -1.74%
2023-08-04 0 1.720 1.720 1.750 1.720 1.750 156,000 269,705 1.7289 1.720 1.720 1.750 1.720 1.750 156,000 1.7289 0.58%
2023-08-03 0 1.710 1.710 1.720 1.700 1.730 49,500 84,755 1.7122 1.710 1.710 1.720 1.700 1.730 49,500 1.7122 1.18%
2023-08-02 0 1.690 1.690 1.700 1.690 1.730 162,000 277,380 1.7122 1.690 1.690 1.700 1.690 1.730 162,000 1.7122 -0.59%
2023-08-01 0 1.700 1.700 1.740 1.700 1.750 52,400 90,078 1.7190 1.700 1.700 1.740 1.700 1.750 52,400 1.7190 -0.58%
2023-07-31 0 1.710 1.710 1.720 1.690 1.770 235,500 404,200 1.7163 1.710 1.710 1.720 1.690 1.770 235,500 1.7163 -0.58%
2023-07-28 0 1.720 1.720 1.760 1.690 1.760 84,800 145,857 1.7200 1.720 1.720 1.760 1.690 1.760 84,800 1.7200 0.58%
2023-07-27 0 1.710 1.710 1.720 1.710 1.750 76,000 132,590 1.7446 1.710 1.710 1.720 1.710 1.750 76,000 1.7446 -2.29%
2023-07-26 0 1.750 1.720 1.750 1.700 1.780 89,000 156,855 1.7624 1.750 1.720 1.750 1.700 1.780 89,000 1.7624 -1.69%
2023-07-25 0 1.780 1.740 1.780 1.700 1.780 177,000 306,625 1.7323 1.780 1.740 1.780 1.700 1.780 177,000 1.7323 4.09%
2023-07-24 0 1.710 1.710 1.760 1.680 1.940 239,580 437,236 1.8250 1.710 1.710 1.760 1.680 1.940 239,580 1.8250 -3.93%
2023-07-21 0 1.780 1.780 1.800 1.640 1.990 2,059,600 3,800,493 1.8453 1.780 1.780 1.800 1.640 1.990 2,059,600 1.8453 9.20%
2023-07-20 0 1.630 1.630 1.660 1.630 1.670 78,500 129,805 1.6536 1.630 1.630 1.660 1.630 1.670 78,500 1.6536 -1.81%
2023-07-19 0 1.660 1.660 1.700 1.650 1.650 26,000 42,900 1.6500 1.660 1.660 1.700 1.650 1.650 26,000 1.6500 0.61%
2023-07-18 0 1.650 1.650 1.680 1.640 1.700 111,687 185,177 1.6580 1.650 1.650 1.680 1.640 1.700 111,687 1.6580 0.61%
2023-07-14 0 1.640 1.640 1.670 1.630 1.650 42,900 70,161 1.6355 1.640 1.640 1.670 1.630 1.650 42,900 1.6355 -1.80%
2023-07-13 0 1.670 1.650 1.750 1.650 1.680 71,100 118,857 1.6717 1.670 1.650 1.750 1.650 1.680 71,100 1.6717 1.83%
2023-07-12 0 1.640 1.640 1.680 1.640 1.680 68,000 112,990 1.6616 1.640 1.640 1.680 1.640 1.680 68,000 1.6616 0.00%
2023-07-11 0 1.640 1.640 1.670 1.630 1.650 26,000 42,700 1.6423 1.640 1.640 1.670 1.630 1.650 26,000 1.6423 0.61%
2023-07-10 0 1.630 1.630 1.670 1.630 1.680 22,500 37,140 1.6507 1.630 1.630 1.670 1.630 1.680 22,500 1.6507 -1.21%
2023-07-07 0 1.650 1.650 1.680 1.550 1.640 137,200 221,169 1.6120 1.650 1.650 1.680 1.550 1.640 137,200 1.6120 -1.79%
2023-07-06 0 1.680 1.660 1.680 1.630 1.680 56,400 94,215 1.6705 1.680 1.660 1.680 1.630 1.680 56,400 1.6705 -2.89%
2023-07-05 0 1.730 1.700 1.730 1.730 1.770 42,000 73,740 1.7557 1.730 1.700 1.730 1.730 1.770 42,000 1.7557 -0.57%
2023-07-04 0 1.740 1.700 1.750 1.730 1.750 31,000 53,680 1.7316 1.740 1.700 1.750 1.730 1.750 31,000 1.7316 1.75%
2023-07-03 0 1.710 1.700 1.720 1.670 1.750 108,500 185,060 1.7056 1.710 1.700 1.720 1.670 1.750 108,500 1.7056 0.59%
2023-06-30 0 1.700 1.700 1.720 1.680 1.750 106,000 180,705 1.7048 1.700 1.700 1.720 1.680 1.750 106,000 1.7048 1.19%
2023-06-29 0 1.680 1.660 1.690 1.670 1.700 98,500 165,550 1.6807 1.680 1.660 1.690 1.670 1.700 98,500 1.6807 1.20%
2023-06-28 0 1.660 1.660 1.700 1.660 1.720 33,000 55,400 1.6788 1.660 1.660 1.700 1.660 1.720 33,000 1.6788 -3.49%
2023-06-27 0 1.720 1.640 1.720 1.680 1.740 75,000 129,620 1.7283 1.720 1.640 1.720 1.680 1.740 75,000 1.7283 2.38%
2023-06-26 0 1.680 1.650 1.680 1.600 1.680 56,000 92,755 1.6563 1.680 1.650 1.680 1.600 1.680 56,000 1.6563 0.00%
2023-06-23 0 1.680 1.650 1.700 1.600 1.730 135,500 226,010 1.6680 1.680 1.650 1.700 1.600 1.730 135,500 1.6680 -2.89%
2023-06-21 0 1.730 1.730 1.760 1.710 1.740 47,000 81,010 1.7236 1.730 1.730 1.760 1.710 1.740 47,000 1.7236 -2.26%
2023-06-20 0 1.770 1.750 1.770 1.700 1.770 273,700 473,052 1.7284 1.770 1.750 1.770 1.700 1.770 273,700 1.7284 0.00%
2023-06-19 0 1.770 1.760 1.840 1.760 1.800 141,500 252,300 1.7830 1.770 1.760 1.840 1.760 1.800 141,500 1.7830 -3.80%
2023-06-16 0 1.840 1.850 1.870 1.820 1.950 300,500 563,045 1.8737 1.840 1.850 1.870 1.820 1.950 300,500 1.8737 -2.65%
2023-06-15 0 1.890 1.890 1.900 1.720 2.080 1,383,500 2,665,470 1.9266 1.890 1.890 1.900 1.720 2.080 1,383,500 1.9266 5.00%
2023-06-14 0 1.800 1.770 1.800 1.720 1.900 716,800 1,310,385 1.8281 1.800 1.770 1.800 1.720 1.900 716,800 1.8281 3.45%
2023-06-13 0 1.740 1.740 1.760 1.690 1.850 400,500 699,335 1.7462 1.740 1.740 1.760 1.690 1.850 400,500 1.7462 -4.40%
2023-06-12 0 1.820 1.820 1.840 1.760 1.880 229,140 412,489 1.8002 1.820 1.820 1.840 1.760 1.880 229,140 1.8002 -3.19%
2023-06-09 0 1.880 1.850 1.880 1.730 2.020 1,002,440 1,926,703 1.9220 1.880 1.850 1.880 1.730 2.020 1,002,440 1.9220 6.21%
2023-06-08 0 1.770 1.750 1.790 1.740 2.150 1,278,300 2,403,022 1.8799 1.770 1.750 1.790 1.740 2.150 1,278,300 1.8799 -11.50%
2023-06-07 0 2.000 1.960 2.000 1.300 2.300 7,266,000 14,581,890 2.0069 2.000 1.960 2.000 1.300 2.300 7,266,000 2.0069 53.85%
2023-06-06 0 1.300 1.290 1.300 1.280 1.320 83,500 109,695 1.3137 1.300 1.290 1.300 1.280 1.320 83,500 1.3137 -3.70%
2023-06-05 0 1.350 1.340 1.350 1.350 1.390 55,500 75,095 1.3531 1.350 1.340 1.350 1.350 1.390 55,500 1.3531 -2.17%
2023-06-02 0 1.380 1.370 1.390 1.170 1.410 215,500 291,060 1.3506 1.380 1.370 1.390 1.170 1.410 215,500 1.3506 3.76%
2023-06-01 0 1.330 1.280 1.330 1.230 1.390 123,140 161,853 1.3144 1.330 1.280 1.330 1.230 1.390 123,140 1.3144 5.56%
2023-05-31 0 1.260 1.260 1.340 1.230 1.300 57,660 72,382 1.2553 1.260 1.260 1.340 1.230 1.300 57,660 1.2553 -5.97%
2023-05-30 0 1.340 1.330 1.390 1.280 1.350 178,000 237,885 1.3364 1.340 1.330 1.390 1.280 1.350 178,000 1.3364 3.08%
2023-05-29 0 1.300 1.290 1.300 1.260 1.340 65,000 84,015 1.2925 1.300 1.290 1.300 1.260 1.340 65,000 1.2925 -2.99%
2023-05-25 0 1.340 1.330 1.370 1.300 1.340 105,000 138,585 1.3199 1.340 1.330 1.370 1.300 1.340 105,000 1.3199 -3.60%
2023-05-24 0 1.390 1.390 1.430 1.390 1.450 7,000 9,760 1.3943 1.390 1.390 1.430 1.390 1.450 7,000 1.3943 -4.79%
2023-05-23 0 1.460 1.440 1.480 1.380 1.480 17,000 24,020 1.4129 1.460 1.440 1.480 1.380 1.480 17,000 1.4129 1.39%
2023-05-22 0 1.440 1.440 1.560 1.420 1.440 38,500 55,030 1.4294 1.440 1.440 1.560 1.420 1.440 38,500 1.4294 -3.36%
2023-05-19 0 1.490 1.490 1.560 1.430 1.490 24,000 34,765 1.4485 1.490 1.490 1.560 1.430 1.490 24,000 1.4485 -0.67%
2023-05-18 0 1.500 1.500 1.550 1.430 1.510 59,700 88,682 1.4855 1.500 1.500 1.550 1.430 1.510 59,700 1.4855 0.67%
2023-05-17 0 1.490 1.490 1.510 1.480 1.550 95,100 142,191 1.4952 1.490 1.490 1.510 1.480 1.550 95,100 1.4952 -5.70%
2023-05-16 0 1.580 1.560 1.580 1.480 1.580 33,000 50,240 1.5224 1.580 1.560 1.580 1.480 1.580 33,000 1.5224 -1.25%
2023-05-15 0 1.600 1.590 1.600 1.600 1.600 11,000 17,600 1.6000 1.600 1.590 1.600 1.600 1.600 11,000 1.6000 -3.61%
2023-05-12 0 1.660 1.650 1.660 1.600 1.660 60,000 98,050 1.6342 1.660 1.650 1.660 1.600 1.660 60,000 1.6342 -0.60%
2023-05-11 0 1.670 1.650 1.670 1.640 1.740 185,500 311,785 1.6808 1.670 1.650 1.670 1.640 1.740 185,500 1.6808 1.83%
2023-05-10 0 1.640 1.620 1.640 1.430 1.690 115,580 190,747 1.6503 1.640 1.620 1.640 1.430 1.690 115,580 1.6503 -0.61%
2023-05-09 0 1.650 1.620 1.680 1.620 1.650 31,000 50,860 1.6406 1.650 1.620 1.680 1.620 1.650 31,000 1.6406 -1.20%
2023-05-08 0 1.670 1.620 1.670 1.620 1.690 85,500 142,165 1.6627 1.670 1.620 1.670 1.620 1.690 85,500 1.6627 0.60%
2023-05-05 0 1.660 1.660 1.700 1.640 1.660 24,000 39,780 1.6575 1.660 1.660 1.700 1.640 1.660 24,000 1.6575 -1.78%
2023-05-04 0 1.690 1.690 1.720 1.610 1.720 148,560 249,349 1.6784 1.690 1.690 1.720 1.610 1.720 148,560 1.6784 0.00%
2023-05-03 0 1.690 1.680 1.710 1.650 1.730 71,500 120,625 1.6871 1.690 1.680 1.710 1.650 1.730 71,500 1.6871 -2.31%
2023-05-02 0 1.730 1.730 1.750 1.630 1.780 197,500 343,580 1.7396 1.730 1.730 1.750 1.630 1.780 197,500 1.7396 8.12%
2023-04-28 0 1.600 1.600 1.610 1.600 1.650 159,500 257,430 1.6140 1.600 1.600 1.610 1.600 1.650 159,500 1.6140 -3.03%
2023-04-27 0 1.650 1.640 1.650 1.530 1.720 485,500 780,585 1.6078 1.650 1.640 1.650 1.530 1.720 485,500 1.6078 -4.07%
2023-04-26 0 1.720 1.720 1.730 1.510 1.950 1,834,500 3,320,280 1.8099 1.720 1.720 1.730 1.510 1.950 1,834,500 1.8099 14.67%
2023-04-25 0 1.500 1.450 1.500 1.420 1.660 458,780 702,486 1.5312 1.500 1.450 1.500 1.420 1.660 458,780 1.5312 -12.79%
2023-04-24 0 1.720 1.680 1.750 1.690 1.780 160,000 279,305 1.7457 1.720 1.680 1.750 1.690 1.780 160,000 1.7457 0.00%
2023-04-21 0 1.720 1.710 1.720 1.680 1.790 122,500 211,105 1.7233 1.720 1.710 1.720 1.680 1.790 122,500 1.7233 -5.49%
2023-04-20 0 1.820 1.820 1.880 1.780 1.820 38,000 68,465 1.8017 1.820 1.820 1.880 1.780 1.820 38,000 1.8017 -2.15%
2023-04-19 0 1.860 1.840 1.860 1.780 1.860 111,000 201,945 1.8193 1.860 1.840 1.860 1.780 1.860 111,000 1.8193 2.20%
2023-04-18 0 1.820 1.820 1.910 1.720 1.990 349,000 652,535 1.8697 1.820 1.820 1.910 1.720 1.990 349,000 1.8697 0.00%
2023-04-17 0 1.820 1.800 1.920 1.780 1.850 165,000 299,510 1.8152 1.820 1.800 1.920 1.780 1.850 165,000 1.8152 -3.70%
2023-04-14 0 1.890 1.890 1.930 1.850 1.940 122,500 229,220 1.8712 1.890 1.890 1.930 1.850 1.940 122,500 1.8712 -1.56%
2023-04-13 0 1.920 1.900 1.920 1.880 2.070 354,580 692,846 1.9540 1.920 1.900 1.920 1.880 2.070 354,580 1.9540 -0.52%
2023-04-12 0 1.930 1.920 1.960 1.900 2.000 553,500 1,062,995 1.9205 1.930 1.920 1.960 1.900 2.000 553,500 1.9205 -3.98%
2023-04-11 0 2.010 2.000 2.050 1.970 2.130 374,000 759,730 2.0314 2.010 2.000 2.050 1.970 2.130 374,000 2.0314 -5.63%
2023-04-06 0 2.130 2.120 2.130 2.080 2.140 92,000 193,740 2.1059 2.130 2.120 2.130 2.080 2.140 92,000 2.1059 -0.47%
2023-04-04 0 2.140 2.140 2.170 2.090 2.250 304,000 652,275 2.1456 2.140 2.140 2.170 2.090 2.250 304,000 2.1456 -3.60%
2023-04-03 0 2.220 2.220 2.270 2.190 2.300 191,600 432,084 2.2551 2.220 2.220 2.270 2.190 2.300 191,600 2.2551 -2.63%
2023-03-31 0 2.280 2.280 2.300 2.230 2.470 926,000 2,135,330 2.3060 2.280 2.280 2.300 2.230 2.470 926,000 2.3060 0.88%
2023-03-30 0 2.260 2.260 2.340 2.220 2.330 234,500 528,295 2.2529 2.260 2.260 2.340 2.220 2.330 234,500 2.2529 -2.59%
2023-03-29 0 2.320 2.310 2.360 2.320 2.470 189,500 454,485 2.3983 2.320 2.310 2.360 2.320 2.470 189,500 2.3983 -2.93%
2023-03-28 0 2.390 2.330 2.390 2.270 2.390 167,200 388,852 2.3257 2.390 2.330 2.390 2.270 2.390 167,200 2.3257 1.70%
2023-03-27 0 2.350 2.350 2.370 2.250 2.570 730,740 1,761,368 2.4104 2.350 2.350 2.370 2.250 2.570 730,740 2.4104 -0.84%
2023-03-24 0 2.370 2.370 2.380 2.320 2.380 88,000 207,490 2.3578 2.370 2.370 2.380 2.320 2.380 88,000 2.3578 0.85%
2023-03-23 0 2.350 2.330 2.350 2.200 2.440 378,000 885,690 2.3431 2.350 2.330 2.350 2.200 2.440 378,000 2.3431 -1.26%
2023-03-22 0 2.380 2.380 2.400 2.360 2.620 970,760 2,358,726 2.4298 2.380 2.380 2.400 2.360 2.620 970,760 2.4298 0.85%
2023-03-21 0 2.360 2.360 2.400 2.290 2.490 155,500 372,935 2.3983 2.360 2.360 2.400 2.290 2.490 155,500 2.3983 3.06%
2023-03-20 0 2.290 2.280 2.290 2.250 2.410 240,200 555,786 2.3138 2.290 2.280 2.290 2.250 2.410 240,200 2.3138 -4.18%
2023-03-17 0 2.390 2.400 2.420 2.340 2.420 240,500 572,445 2.3802 2.390 2.400 2.420 2.340 2.420 240,500 2.3802 -0.42%
2023-03-16 0 2.400 2.370 2.400 2.360 2.400 181,820 433,702 2.3853 2.400 2.370 2.400 2.360 2.400 181,820 2.3853 -0.41%
2023-03-15 0 2.410 2.410 2.490 2.360 2.570 534,800 1,303,480 2.4373 2.410 2.410 2.490 2.360 2.570 534,800 2.4373 -1.23%
2023-03-14 0 2.440 2.440 2.460 2.370 2.650 293,500 719,035 2.4499 2.440 2.440 2.460 2.370 2.650 293,500 2.4499 -3.56%
2023-03-13 0 2.530 2.520 2.530 2.390 2.800 1,336,900 3,412,877 2.5528 2.530 2.520 2.530 2.390 2.800 1,336,900 2.5528 1.20%
2023-03-10 0 2.500 2.500 2.550 2.250 2.890 2,087,100 5,385,661 2.5805 2.500 2.500 2.550 2.250 2.890 2,087,100 2.5805 6.84%
2023-03-09 0 2.340 2.350 2.380 2.300 2.480 769,200 1,817,391 2.3627 2.340 2.350 2.380 2.300 2.480 769,200 2.3627 -4.88%
2023-03-08 0 2.460 2.460 2.470 2.350 2.580 1,087,000 2,677,905 2.4636 2.460 2.460 2.470 2.350 2.580 1,087,000 2.4636 -9.23%
2023-03-07 0 2.710 2.710 2.730 2.610 2.890 693,550 1,892,146 2.7282 2.710 2.710 2.730 2.610 2.890 693,550 2.7282 -4.91%
2023-03-06 0 2.850 2.850 2.900 2.690 2.980 1,051,400 2,992,500 2.8462 2.850 2.850 2.900 2.690 2.980 1,051,400 2.8462 -5.00%
2023-03-03 0 3.000 2.980 3.000 2.900 3.190 1,668,500 5,049,845 3.0266 3.000 2.980 3.000 2.900 3.190 1,668,500 3.0266 2.04%
2023-03-02 0 2.940 2.910 2.940 2.750 3.250 3,214,120 9,687,858 3.0142 2.940 2.910 2.940 2.750 3.250 3,214,120 3.0142 -3.61%
2023-03-01 0 3.050 3.050 3.080 2.120 3.250 8,900,100 25,858,987 2.9055 3.050 3.050 3.080 2.120 3.250 8,900,100 2.9055 39.91%
2023-02-28 0 2.180 2.180 2.200 2.130 2.480 1,150,300 2,614,785 2.2731 2.180 2.180 2.200 2.130 2.480 1,150,300 2.2731 -12.10%
2023-02-27 0 2.480 2.460 2.480 2.400 2.610 481,000 1,188,900 2.4717 2.480 2.460 2.480 2.400 2.610 481,000 2.4717 -4.98%
2023-02-24 0 2.610 2.610 2.620 2.600 2.850 852,900 2,308,152 2.7062 2.610 2.610 2.620 2.600 2.850 852,900 2.7062 -8.10%
2023-02-23 0 2.840 2.800 2.840 2.760 3.090 872,500 2,569,040 2.9445 2.840 2.800 2.840 2.760 3.090 872,500 2.9445 -1.73%
2023-02-22 0 2.890 2.860 2.890 2.540 2.980 1,852,000 5,200,415 2.8080 2.890 2.860 2.890 2.540 2.980 1,852,000 2.8080 6.64%
2023-02-21 0 2.710 2.700 2.720 2.690 2.840 388,100 1,057,774 2.7255 2.710 2.700 2.720 2.690 2.840 388,100 2.7255 -4.58%
2023-02-20 0 2.840 2.820 2.850 2.680 2.900 951,300 2,641,735 2.7770 2.840 2.820 2.850 2.680 2.900 951,300 2.7770 -2.07%
2023-02-17 0 2.900 2.900 2.930 2.810 3.110 1,502,500 4,357,860 2.9004 2.900 2.900 2.930 2.810 3.110 1,502,500 2.9004 -6.75%
2023-02-16 0 3.110 3.110 3.170 3.030 3.500 2,243,000 7,287,635 3.2491 3.110 3.110 3.170 3.030 3.500 2,243,000 3.2491 0.32%
2023-02-15 0 3.100 3.100 3.150 3.090 3.260 904,500 2,843,585 3.1438 3.100 3.100 3.150 3.090 3.260 904,500 3.1438 -6.06%
2023-02-14 0 3.300 3.270 3.300 3.260 3.690 1,358,700 4,626,738 3.4053 3.300 3.270 3.300 3.260 3.690 1,358,700 3.4053 -6.25%
2023-02-13 0 3.520 3.520 3.530 3.290 3.950 2,304,500 8,545,860 3.7083 3.520 3.520 3.530 3.290 3.950 2,304,500 3.7083 3.53%
2023-02-10 0 3.400 3.390 3.400 3.320 3.700 2,014,766 6,921,723 3.4355 3.400 3.390 3.400 3.320 3.700 2,014,766 3.4355 -8.11%
2023-02-09 0 3.700 3.700 3.710 3.580 4.080 2,226,700 8,510,051 3.8218 3.700 3.700 3.710 3.580 4.080 2,226,700 3.8218 -6.57%
2023-02-08 0 3.960 3.960 4.000 3.800 4.400 3,163,880 12,816,438 4.0509 3.960 3.960 4.000 3.800 4.400 3,163,880 4.0509 -0.25%
2023-02-07 0 3.970 3.970 3.980 3.950 4.500 2,789,660 11,500,940 4.1227 3.970 3.970 3.980 3.950 4.500 2,789,660 4.1227 -7.67%
2023-02-06 0 4.300 4.280 4.300 3.970 4.920 3,624,700 16,462,063 4.5416 4.300 4.280 4.300 3.970 4.920 3,624,700 4.5416 -5.70%
2023-02-03 0 4.560 4.560 4.590 3.220 4.980 16,826,100 75,292,938 4.4748 4.560 4.560 4.590 3.220 4.980 16,826,100 4.4748 23.24%
2023-02-02 0 3.700 3.700 3.780 3.700 5.490 10,970,250 46,815,896 4.2675 3.700 3.700 3.780 3.700 5.490 10,970,250 4.2675 -27.45%
2023-02-01 0 5.100 5.100 5.120 4.750 6.980 30,119,809 178,690,422 5.9327 5.100 5.100 5.120 4.750 6.980 30,119,809 5.9327 8.97%
2023-01-31 0 4.680 4.680 4.700 1.330 5.000 61,560,886 208,937,601 3.3940 4.680 4.680 4.700 1.330 5.000 61,560,886 3.3940 251.88%
2023-01-30 0 1.330 1.330 1.360 0.840 1.480 5,421,080 6,962,527 1.2843 1.330 1.330 1.360 0.840 1.480 5,421,080 1.2843 68.35%
2023-01-27 0 0.790 0.800 0.880 - - 0 0 - 0.790 0.800 0.880 - - 0 - 2.60%
2023-01-26 0 0.770 0.770 0.880 - - 0 0 - 0.770 0.770 0.880 - - 0 - 0.00%
2023-01-20 0 0.770 0.750 0.880 - - 0 0 - 0.770 0.750 0.880 - - 0 - 0.00%
2023-01-19 0 0.770 0.750 0.880 - - 0 0 - 0.770 0.750 0.880 - - 0 - 0.00%
2023-01-18 0 0.770 0.750 0.880 - - 0 0 - 0.770 0.750 0.880 - - 0 - 0.00%
2023-01-17 0 0.770 0.760 0.880 0.770 0.770 10,000 7,700 0.7700 0.770 0.760 0.880 0.770 0.770 10,000 0.7700 0.00%
2023-01-16 0 0.770 0.770 1.000 0.680 0.770 8,300 6,130 0.7386 0.770 0.770 1.000 0.680 0.770 8,300 0.7386 -7.23%
2023-01-13 0 0.830 0.680 0.830 - - 300 195 0.6500 0.830 0.680 0.830 - - 300 0.6500 0.00%
2023-01-12 0 0.830 0.760 0.830 0.830 0.830 5,000 4,150 0.8300 0.830 0.760 0.830 0.830 0.830 5,000 0.8300 0.00%
2023-01-11 0 0.830 0.770 0.830 0.770 0.830 373,800 294,395 0.7876 0.830 0.770 0.830 0.770 0.830 373,800 0.7876 12.16%
2023-01-10 0 0.740 0.740 0.780 0.730 0.740 300,200 222,130 0.7399 0.740 0.740 0.780 0.730 0.740 300,200 0.7399 8.82%
2023-01-09 0 0.680 0.660 0.700 - - 0 0 - 0.680 0.660 0.700 - - 0 - 0.00%
2023-01-06 0 0.680 0.680 0.730 - - 0 0 - 0.680 0.680 0.730 - - 0 - 3.03%
2023-01-05 0 0.660 0.660 0.770 0.660 0.660 500 330 0.6600 0.660 0.660 0.770 0.660 0.660 500 0.6600 0.00%
2023-01-04 0 0.660 0.660 0.770 - - 0 0 - 0.660 0.660 0.770 - - 0 - 0.00%
2023-01-03 0 0.660 0.650 0.770 - - 100 61 0.6100 0.660 0.650 0.770 - - 100 0.6100 0.00%
2022-12-30 0 0.660 0.650 0.770 - - 0 0 - 0.660 0.650 0.770 - - 0 - 0.00%
2022-12-29 0 0.660 0.660 0.770 - - 0 0 - 0.660 0.660 0.770 - - 0 - 1.54%
2022-12-28 0 0.650 0.650 0.770 0.650 0.660 11,900 7,823 0.6574 0.650 0.650 0.770 0.650 0.660 11,900 0.6574 -1.52%
2022-12-23 0 0.660 0.660 0.770 - - 0 0 - 0.660 0.660 0.770 - - 0 - 0.00%
2022-12-22 0 0.660 0.650 0.770 0.660 0.660 3,200 2,103 0.6572 0.660 0.650 0.770 0.660 0.660 3,200 0.6572 1.54%
2022-12-21 0 0.650 0.650 0.770 0.650 0.660 5,000 3,290 0.6580 0.650 0.650 0.770 0.650 0.660 5,000 0.6580 -2.99%
2022-12-20 0 0.670 0.660 0.780 0.670 0.670 14,000 9,380 0.6700 0.670 0.660 0.780 0.670 0.670 14,000 0.6700 -2.90%
2022-12-19 0 0.690 0.690 0.800 0.690 0.690 840 559 0.6655 0.690 0.690 0.800 0.690 0.690 840 0.6655 -12.66%
2022-12-16 0 0.790 0.660 0.790 0.790 0.790 1,040 820 0.7885 0.790 0.660 0.790 0.790 0.790 1,040 0.7885 0.00%
2022-12-15 0 0.790 0.660 0.790 - - 0 0 - 0.790 0.660 0.790 - - 0 - 0.00%
2022-12-14 0 0.790 0.660 0.790 - - 0 0 - 0.790 0.660 0.790 - - 0 - 0.00%
2022-12-13 0 0.790 0.660 0.790 - - 0 0 - 0.790 0.660 0.790 - - 0 - 0.00%
2022-12-12 0 0.790 0.660 0.790 - - 0 0 - 0.790 0.660 0.790 - - 0 - 0.00%
2022-12-09 0 0.790 0.670 0.790 - - 100 65 0.6500 0.790 0.670 0.790 - - 100 0.6500 0.00%
2022-12-08 0 0.790 0.670 0.790 - - 0 0 - 0.790 0.670 0.790 - - 0 - 0.00%
2022-12-07 0 0.790 0.670 0.790 0.740 0.790 43,100 31,908 0.7403 0.790 0.670 0.790 0.740 0.790 43,100 0.7403 6.76%
2022-12-06 0 0.740 0.700 0.740 0.700 0.740 110,900 81,968 0.7391 0.740 0.700 0.740 0.700 0.740 110,900 0.7391 0.00%
2022-12-05 0 0.740 0.680 0.740 0.740 0.740 174,000 128,760 0.7400 0.740 0.680 0.740 0.740 0.740 174,000 0.7400 1.37%
2022-12-02 0 0.730 0.680 0.760 - - 0 0 - 0.730 0.680 0.760 - - 0 - 0.00%
2022-12-01 0 0.730 0.680 0.760 - - 0 0 - 0.730 0.680 0.760 - - 0 - 0.00%
2022-11-30 0 0.730 0.680 0.730 0.730 0.730 4,000 2,920 0.7300 0.730 0.680 0.730 0.730 0.730 4,000 0.7300 0.00%
2022-11-29 0 0.730 0.690 0.750 - - 0 0 - 0.730 0.690 0.750 - - 0 - 7.35%
2022-11-28 0 0.680 0.680 0.760 0.650 0.750 2,000 1,400 0.7000 0.680 0.680 0.760 0.650 0.750 2,000 0.7000 -6.85%
2022-11-25 0 0.730 0.690 0.750 - - 0 0 - 0.730 0.690 0.750 - - 0 - 0.00%
2022-11-24 0 0.730 0.730 0.750 - - 0 0 - 0.730 0.730 0.750 - - 0 - 1.39%
2022-11-23 0 0.720 0.670 0.750 - - 0 0 - 0.720 0.670 0.750 - - 0 - 0.00%
2022-11-22 0 0.720 0.720 0.750 - - 0 0 - 0.720 0.720 0.750 - - 0 - 1.41%
2022-11-21 0 0.710 0.710 0.750 - - 0 0 - 0.710 0.710 0.750 - - 0 - 1.43%
2022-11-18 0 0.700 0.700 0.750 - - 0 0 - 0.700 0.700 0.750 - - 0 - 4.48%
2022-11-17 0 0.670 0.670 0.800 0.660 0.690 19,860 13,407 0.6751 0.670 0.670 0.800 0.660 0.690 19,860 0.6751 -5.63%
2022-11-16 0 0.710 0.690 0.780 - - 0 0 - 0.710 0.690 0.780 - - 0 - 0.00%
2022-11-15 0 0.710 0.710 0.770 - - 0 0 - 0.710 0.710 0.770 - - 0 - 0.00%
2022-11-14 0 0.710 0.690 0.800 - - 0 0 - 0.710 0.690 0.800 - - 0 - 0.00%
2022-11-11 0 0.710 0.650 0.720 - - 0 0 - 0.710 0.650 0.720 - - 0 - 0.00%
2022-11-10 0 0.710 0.650 0.710 - - 0 0 - 0.710 0.650 0.710 - - 0 - 0.00%
2022-11-09 0 0.710 0.650 0.710 0.710 0.710 50,000 35,500 0.7100 0.710 0.650 0.710 0.710 0.710 50,000 0.7100 2.90%
2022-11-08 0 0.690 0.650 0.790 - - 40 25 0.6250 0.690 0.650 0.790 - - 40 0.6250 0.00%
2022-11-07 0 0.690 0.650 0.690 0.650 0.690 95,300 65,728 0.6897 0.690 0.650 0.690 0.650 0.690 95,300 0.6897 0.00%
2022-11-04 0 0.690 0.650 0.780 - - 80 48 0.6000 0.690 0.650 0.780 - - 80 0.6000 0.00%
2022-11-03 0 0.690 0.650 0.790 - - 0 0 - 0.690 0.650 0.790 - - 0 - 0.00%
2022-11-02 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2022-11-01 0 0.690 0.650 0.690 0.690 0.690 2,000 1,380 0.6900 0.690 0.650 0.690 0.690 0.690 2,000 0.6900 0.00%
2022-10-31 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2022-10-28 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2022-10-27 0 0.690 0.690 0.750 0.690 0.690 10,580 7,296 0.6896 0.690 0.690 0.750 0.690 0.690 10,580 0.6896 -8.00%
2022-10-26 0 0.750 0.700 0.750 0.750 0.750 189,500 142,125 0.7500 0.750 0.700 0.750 0.750 0.750 189,500 0.7500 0.00%
2022-10-25 0 0.750 0.750 0.860 0.750 0.800 20,700 16,017 0.7738 0.750 0.750 0.860 0.750 0.800 20,700 0.7738 -9.64%
2022-10-24 0 0.830 0.750 0.830 0.830 0.830 48,000 39,840 0.8300 0.830 0.750 0.830 0.830 0.830 48,000 0.8300 1.22%
2022-10-21 0 0.820 0.820 0.840 - - 0 0 - 0.820 0.820 0.840 - - 0 - 1.23%
2022-10-20 0 0.810 0.810 0.860 - - 0 0 - 0.810 0.810 0.860 - - 0 - 1.25%
2022-10-19 0 0.800 0.800 0.850 0.800 0.800 2,000 1,600 0.8000 0.800 0.800 0.850 0.800 0.800 2,000 0.8000 1.27%
2022-10-18 0 0.790 0.770 0.820 - - 0 0 - 0.790 0.770 0.820 - - 0 - 0.00%
2022-10-17 0 0.790 0.770 0.860 - - 0 0 - 0.790 0.770 0.860 - - 0 - 0.00%
2022-10-14 0 0.790 0.770 0.820 - - 0 0 - 0.790 0.770 0.820 - - 0 - 0.00%
2022-10-13 0 0.790 0.760 0.820 - - 220 167 0.7591 0.790 0.760 0.820 - - 220 0.7591 0.00%
2022-10-12 0 0.790 0.780 0.860 - - 0 0 - 0.790 0.780 0.860 - - 0 - 0.00%
2022-10-11 0 0.790 0.790 0.860 0.790 0.790 2,000 1,580 0.7900 0.790 0.790 0.860 0.790 0.790 2,000 0.7900 -1.25%
2022-10-10 0 0.800 0.780 0.870 - - 0 0 - 0.800 0.780 0.870 - - 0 - 0.00%
2022-10-07 0 0.800 0.750 0.890 0.800 0.800 800 625 0.7813 0.800 0.750 0.890 0.800 0.800 800 0.7813 0.00%
2022-10-06 0 0.800 0.800 0.950 0.800 0.800 700 564 0.8057 0.800 0.800 0.950 0.800 0.800 700 0.8057 -8.05%
2022-10-05 0 0.870 0.800 0.880 - - 200 154 0.7700 0.870 0.800 0.880 - - 200 0.7700 0.00%
2022-10-03 0 0.870 0.800 0.870 - - 0 0 - 0.870 0.800 0.870 - - 0 - 0.00%
2022-09-30 0 0.870 0.800 0.870 - - 0 0 - 0.870 0.800 0.870 - - 0 - -1.14%
2022-09-29 0 0.880 0.800 0.880 - - 0 0 - 0.880 0.800 0.880 - - 0 - 0.00%
2022-09-28 0 0.880 0.820 0.880 - - 200 154 0.7700 0.880 0.820 0.880 - - 200 0.7700 0.00%
2022-09-27 0 0.880 0.810 1.030 - - 0 0 - 0.880 0.810 1.030 - - 0 - 0.00%
2022-09-26 0 0.880 0.810 0.880 - - 0 0 - 0.880 0.810 0.880 - - 0 - 0.00%
2022-09-23 0 0.880 0.800 0.880 0.880 0.880 11,000 9,680 0.8800 0.880 0.800 0.880 0.880 0.880 11,000 0.8800 8.64%
2022-09-22 0 0.810 0.810 0.950 - - 0 0 - 0.810 0.810 0.950 - - 0 - 0.00%
2022-09-21 0 0.810 0.810 0.880 0.800 0.800 700 554 0.7914 0.810 0.810 0.880 0.800 0.800 700 0.7914 -7.95%
2022-09-20 0 0.880 0.820 1.010 - - 0 0 - 0.880 0.820 1.010 - - 0 - 0.00%
2022-09-19 0 0.880 0.780 0.880 - - 140 103 0.7357 0.880 0.780 0.880 - - 140 0.7357 0.00%
2022-09-16 0 0.880 0.750 0.880 0.880 0.880 32,500 28,600 0.8800 0.880 0.750 0.880 0.880 0.880 32,500 0.8800 2.33%
2022-09-15 0 0.860 0.860 0.890 0.860 0.860 500 430 0.8600 0.860 0.860 0.890 0.860 0.860 500 0.8600 0.00%
2022-09-14 0 0.860 0.860 0.900 0.830 0.860 220,900 187,678 0.8496 0.860 0.860 0.900 0.830 0.860 220,900 0.8496 -6.52%
2022-09-13 0 0.920 0.860 0.920 - - 200 164 0.8200 0.920 0.860 0.920 - - 200 0.8200 -2.13%
2022-09-09 0 0.940 0.850 1.040 - - 0 0 - 0.940 0.850 1.040 - - 0 - 0.00%
2022-09-08 0 0.940 0.850 0.940 0.940 0.940 3,260 3,047 0.9347 0.940 0.850 0.940 0.940 0.940 3,260 0.9347 4.44%
2022-09-07 0 0.900 0.900 0.960 - - 0 0 - 0.900 0.900 0.960 - - 0 - 3.45%
2022-09-06 0 0.870 0.870 0.970 0.850 0.870 10,800 9,321 0.8631 0.870 0.870 0.970 0.850 0.870 10,800 0.8631 -1.14%
2022-09-05 0 0.880 0.870 0.970 - - 0 0 - 0.880 0.870 0.970 - - 0 - 0.00%
2022-09-02 0 0.880 0.850 0.970 - - 0 0 - 0.880 0.850 0.970 - - 0 - 0.00%
2022-09-01 0 0.880 0.850 0.970 - - 0 0 - 0.880 0.850 0.970 - - 0 - 0.00%
2022-08-31 0 0.880 0.880 0.950 - - 0 0 - 0.880 0.880 0.950 - - 0 - 2.33%
2022-08-30 0 0.860 0.850 0.950 - - 0 0 - 0.860 0.850 0.950 - - 0 - 0.00%
2022-08-29 0 0.860 0.860 1.050 0.850 0.850 2,000 1,700 0.8500 0.860 0.860 1.050 0.850 0.850 2,000 0.8500 -5.49%
2022-08-26 0 0.910 0.850 1.050 - - 80 65 0.8125 0.910 0.850 1.050 - - 80 0.8125 0.00%
2022-08-25 0 0.910 0.910 1.010 - - 0 0 - 0.910 0.910 1.010 - - 0 - 5.81%
2022-08-24 0 0.860 0.850 1.010 - - 0 0 - 0.860 0.850 1.010 - - 0 - 0.00%
2022-08-23 0 0.860 0.850 1.010 - - 0 0 - 0.860 0.850 1.010 - - 0 - 0.00%
2022-08-22 0 0.860 0.850 1.010 - - 0 0 - 0.860 0.850 1.010 - - 0 - 0.00%
2022-08-19 0 0.860 0.860 0.980 - - 0 0 - 0.860 0.860 0.980 - - 0 - 1.18%
2022-08-18 0 0.850 0.850 0.960 0.820 0.820 1,160 948 0.8172 0.850 0.850 0.960 0.820 0.820 1,160 0.8172 -11.46%
2022-08-17 0 0.960 0.820 0.960 0.830 0.960 19,700 18,813 0.9550 0.960 0.820 0.960 0.830 0.960 19,700 0.9550 0.00%
2022-08-16 0 0.960 0.820 0.960 - - 0 0 - 0.960 0.820 0.960 - - 0 - 0.00%
2022-08-15 0 0.960 0.890 0.960 0.810 0.980 22,200 19,693 0.8871 0.960 0.890 0.960 0.810 0.980 22,200 0.8871 6.67%
2022-08-12 0 0.900 0.900 0.970 0.900 0.900 10,000 9,000 0.9000 0.900 0.900 0.970 0.900 0.900 10,000 0.9000 -7.22%
2022-08-11 0 0.970 0.890 0.970 0.980 0.980 2,000 1,960 0.9800 0.970 0.890 0.970 0.980 0.980 2,000 0.9800 7.78%
2022-08-10 0 0.900 0.880 0.940 - - 300 252 0.8400 0.900 0.880 0.940 - - 300 0.8400 0.00%
2022-08-09 0 0.900 0.880 0.970 - - 0 0 - 0.900 0.880 0.970 - - 0 - 0.00%
2022-08-08 0 0.900 0.880 0.970 - - 0 0 - 0.900 0.880 0.970 - - 0 - 0.00%
2022-08-05 0 0.900 0.880 0.900 - - 20 17 0.8500 0.900 0.880 0.900 - - 20 0.8500 0.00%
2022-08-04 0 0.900 0.880 0.970 - - 0 0 - 0.900 0.880 0.970 - - 0 - 0.00%
2022-08-03 0 0.900 0.900 0.970 0.900 0.900 4,000 3,600 0.9000 0.900 0.900 0.970 0.900 0.900 4,000 0.9000 -7.22%
2022-08-02 0 0.970 0.880 1.080 - - 40 33 0.8250 0.970 0.880 1.080 - - 40 0.8250 0.00%
2022-08-01 0 0.970 0.880 1.080 - - 60 48 0.8000 0.970 0.880 1.080 - - 60 0.8000 0.00%
2022-07-29 0 0.970 0.920 0.970 0.880 0.970 35,680 34,529 0.9677 0.970 0.920 0.970 0.880 0.970 35,680 0.9677 0.00%
2022-07-28 0 0.970 0.900 1.080 - - 80 68 0.8500 0.970 0.900 1.080 - - 80 0.8500 0.00%
2022-07-27 0 0.970 0.940 0.970 0.990 0.990 3,040 3,006 0.9888 0.970 0.940 0.970 0.990 0.990 3,040 0.9888 8.99%
2022-07-26 0 0.890 0.890 0.980 - - 180 149 0.8278 0.890 0.890 0.980 - - 180 0.8278 1.14%
2022-07-25 0 0.880 0.880 0.980 0.830 0.880 6,060 5,181 0.8550 0.880 0.880 0.980 0.830 0.880 6,060 0.8550 -8.33%
2022-07-22 0 0.960 0.940 0.970 0.850 0.960 444,000 404,500 0.9110 0.960 0.940 0.970 0.850 0.960 444,000 0.9110 -4.00%
2022-07-21 0 1.000 0.950 1.150 - - 20 18 0.9000 1.000 0.950 1.150 - - 20 0.9000 0.00%
2022-07-20 0 1.000 0.950 1.150 - - 0 0 - 1.000 0.950 1.150 - - 0 - 0.00%
2022-07-19 0 1.000 1.000 1.150 0.960 1.000 4,280 4,238 0.9902 1.000 1.000 1.150 0.960 1.000 4,280 0.9902 0.00%
2022-07-18 0 1.000 0.950 1.150 - - 0 0 - 1.000 0.950 1.150 - - 0 - 0.00%
2022-07-15 0 1.000 0.990 1.150 1.000 1.000 6,000 6,000 1.0000 1.000 0.990 1.150 1.000 1.000 6,000 1.0000 0.00%
2022-07-14 0 1.000 1.000 1.150 1.000 1.000 12,580 12,576 0.9997 1.000 1.000 1.150 1.000 1.000 12,580 0.9997 -0.99%
2022-07-13 0 1.010 1.010 1.060 1.010 1.010 5,000 5,050 1.0100 1.010 1.010 1.060 1.010 1.010 5,000 1.0100 -4.72%
2022-07-12 0 1.060 1.000 1.170 - - 0 0 - 1.060 1.000 1.170 - - 0 - 0.00%
2022-07-11 0 1.060 1.000 1.090 1.000 1.060 42,500 43,120 1.0146 1.060 1.000 1.090 1.000 1.060 42,500 1.0146 6.00%
2022-07-08 0 1.000 1.000 1.060 1.000 1.000 820 810 0.9878 1.000 1.000 1.060 1.000 1.000 820 0.9878 -5.66%
2022-07-07 0 1.060 1.010 1.080 - - 0 0 - 1.060 1.010 1.080 - - 0 - 0.00%
2022-07-06 0 1.060 1.030 1.060 1.060 1.060 14,800 15,664 1.0584 1.060 1.030 1.060 1.060 1.060 14,800 1.0584 0.00%
2022-07-05 0 1.060 1.020 1.060 - - 400 392 0.9800 1.060 1.020 1.060 - - 400 0.9800 -0.93%
2022-07-04 0 1.070 1.020 1.150 - - 0 0 - 1.070 1.020 1.150 - - 0 - 0.00%
2022-06-30 0 1.070 1.020 1.240 - - 180 178 0.9889 1.070 1.020 1.240 - - 180 0.9889 0.00%
2022-06-29 0 1.070 1.070 1.130 - - 0 0 - 1.070 1.070 1.130 - - 0 - 1.90%
2022-06-28 0 1.050 1.020 1.180 - - 0 0 - 1.050 1.020 1.180 - - 0 - 0.00%
2022-06-27 0 1.050 1.050 1.130 - - 0 0 - 1.050 1.050 1.130 - - 0 - 1.94%
2022-06-24 0 1.030 1.030 1.200 1.030 1.030 600 614 1.0233 1.030 1.030 1.200 1.030 1.030 600 1.0233 0.00%
2022-06-23 0 1.030 1.000 1.130 - - 0 0 - 1.030 1.000 1.130 - - 0 - 0.00%
2022-06-22 0 1.030 1.030 1.130 1.030 1.030 4,000 4,120 1.0300 1.030 1.030 1.130 1.030 1.030 4,000 1.0300 0.98%
2022-06-21 0 1.020 1.020 1.170 - - 100 96 0.9600 1.020 1.020 1.170 - - 100 0.9600 0.99%
2022-06-20 0 1.010 1.000 1.180 - - 0 0 - 1.010 1.000 1.180 - - 0 - 0.00%
2022-06-17 0 1.010 1.010 1.180 1.000 1.000 700 694 0.9914 1.010 1.010 1.180 1.000 1.000 700 0.9914 -1.94%
2022-06-16 0 1.030 1.030 1.170 1.020 1.020 5,000 5,100 1.0200 1.030 1.030 1.170 1.020 1.020 5,000 1.0200 0.98%
2022-06-15 0 1.020 1.010 1.170 1.020 1.020 640 648 1.0125 1.020 1.010 1.170 1.020 1.020 640 1.0125 -0.97%
2022-06-14 0 1.030 1.010 1.180 - - 120 117 0.9750 1.030 1.010 1.180 - - 120 0.9750 0.00%
2022-06-13 0 1.030 1.030 1.180 1.030 1.030 500 515 1.0300 1.030 1.030 1.180 1.030 1.030 500 1.0300 0.00%
2022-06-10 0 1.030 1.030 1.130 1.030 1.030 1,900 1,928 1.0147 1.030 1.030 1.130 1.030 1.030 1,900 1.0147 0.00%
2022-06-09 0 1.030 1.030 1.180 - - 0 0 - 1.030 1.030 1.180 - - 0 - 0.00%
2022-06-08 0 1.030 1.030 1.130 1.020 1.020 4,700 4,788 1.0187 1.030 1.030 1.130 1.020 1.020 4,700 1.0187 -6.36%
2022-06-07 0 1.100 1.100 1.130 1.090 1.150 7,080 7,821 1.1047 1.100 1.100 1.130 1.090 1.150 7,080 1.1047 7.84%
2022-06-06 0 1.020 1.020 1.240 1.020 1.020 1,000 1,020 1.0200 1.020 1.020 1.240 1.020 1.020 1,000 1.0200 -2.86%
2022-06-02 0 1.050 1.000 1.240 - - 0 0 - 1.050 1.000 1.240 - - 0 - 0.00%
2022-06-01 0 1.050 1.000 1.240 - - 0 0 - 1.050 1.000 1.240 - - 0 - 0.00%
2022-05-31 0 1.050 1.050 1.240 1.050 1.050 47,000 49,350 1.0500 1.050 1.050 1.240 1.050 1.050 47,000 1.0500 0.00%
2022-05-30 0 1.050 1.050 1.240 1.050 1.050 560 586 1.0464 1.050 1.050 1.240 1.050 1.050 560 1.0464 0.00%
2022-05-27 0 1.050 1.050 1.200 - - 540 570 1.0556 1.050 1.050 1.200 - - 540 1.0556 0.00%
2022-05-26 0 1.050 1.050 1.240 1.050 1.050 1,000 1,031 1.0310 1.050 1.050 1.240 1.050 1.050 1,000 1.0310 -4.55%
2022-05-25 0 1.100 1.050 1.240 - - 0 0 - 1.100 1.050 1.240 - - 0 - 0.00%
2022-05-24 0 1.100 1.050 1.240 - - 0 0 - 1.100 1.050 1.240 - - 0 - 0.00%
2022-05-23 0 1.100 1.050 1.240 - - 0 0 - 1.100 1.050 1.240 - - 0 - 0.00%
2022-05-20 0 1.100 1.030 1.240 - - 0 0 - 1.100 1.030 1.240 - - 0 - 0.00%
2022-05-19 0 1.100 1.030 1.240 - - 0 0 - 1.100 1.030 1.240 - - 0 - 0.00%
2022-05-18 0 1.100 1.100 1.170 1.100 1.100 500 550 1.1000 1.100 1.100 1.170 1.100 1.100 500 1.1000 -2.65%
2022-05-17 0 1.130 1.080 1.160 - - 0 0 - 1.130 1.080 1.160 - - 0 - 0.00%
2022-05-16 0 1.130 1.130 1.150 1.120 1.130 291,000 326,120 1.1207 1.130 1.130 1.150 1.120 1.130 291,000 1.1207 7.62%
2022-05-13 0 1.050 1.050 1.120 1.050 1.050 41,900 43,982 1.0497 1.050 1.050 1.120 1.050 1.050 41,900 1.0497 0.00%
2022-05-12 0 1.050 1.050 1.130 - - 0 0 - 1.050 1.050 1.130 - - 0 - 0.00%
2022-05-11 0 1.050 1.050 1.100 1.050 1.050 20,500 21,925 1.0695 1.050 1.050 1.100 1.050 1.050 20,500 1.0695 0.00%
2022-05-10 0 1.050 1.050 1.090 - - 0 0 - 1.050 1.050 1.090 - - 0 - 0.00%
2022-05-06 0 1.050 1.050 1.070 1.050 1.050 27,500 28,875 1.0500 1.050 1.050 1.070 1.050 1.050 27,500 1.0500 -1.87%
2022-05-05 0 1.070 1.050 1.090 1.070 1.070 30,600 32,736 1.0698 1.070 1.050 1.090 1.070 1.070 30,600 1.0698 1.90%
2022-05-04 0 1.050 1.000 1.080 - - 0 0 - 1.050 1.000 1.080 - - 0 - 0.00%
2022-05-03 0 1.050 1.050 1.080 1.000 1.000 34,100 34,099 1.0000 1.050 1.050 1.080 1.000 1.000 34,100 1.0000 -0.94%
2022-04-29 0 1.060 1.000 1.060 - - 760 749 0.9855 1.060 1.000 1.060 - - 760 0.9855 -2.75%
2022-04-28 0 1.090 0.990 1.200 - - 0 0 - 1.090 0.990 1.200 - - 0 - 0.00%
2022-04-27 0 1.090 1.080 1.100 0.910 1.090 100,500 101,940 1.0143 1.090 1.080 1.100 0.910 1.090 100,500 1.0143 -0.91%
2022-04-26 0 1.100 1.100 1.190 0.950 1.080 10,500 10,965 1.0443 1.100 1.100 1.190 0.950 1.080 10,500 1.0443 -1.79%
2022-04-25 0 1.120 1.080 1.120 1.160 1.160 3,500 4,060 1.1600 1.120 1.080 1.120 1.160 1.160 3,500 1.1600 -3.45%
2022-04-22 0 1.160 1.160 1.250 1.160 1.160 6,500 7,540 1.1600 1.160 1.160 1.250 1.160 1.160 6,500 1.1600 0.00%
2022-04-21 0 1.160 1.160 1.250 1.160 1.180 78,700 91,431 1.1618 1.160 1.160 1.250 1.160 1.180 78,700 1.1618 -4.13%
2022-04-20 0 1.210 1.180 1.250 - - 0 0 - 1.210 1.180 1.250 - - 0 - 0.00%
2022-04-19 0 1.210 1.210 1.220 1.180 1.230 72,000 86,560 1.2022 1.210 1.210 1.220 1.180 1.230 72,000 1.2022 -3.20%
2022-04-14 0 1.250 1.200 1.250 - - 0 0 - 1.250 1.200 1.250 - - 0 - 0.00%
2022-04-13 0 1.250 1.220 1.250 1.220 1.250 91,700 111,945 1.2208 1.250 1.220 1.250 1.220 1.250 91,700 1.2208 1.63%
2022-04-12 0 1.230 1.230 1.250 1.230 1.250 38,940 48,643 1.2492 1.230 1.230 1.250 1.230 1.250 38,940 1.2492 0.82%
2022-04-11 0 1.220 1.220 1.250 1.220 1.250 30,800 37,867 1.2294 1.220 1.220 1.250 1.220 1.250 30,800 1.2294 -1.61%
2022-04-08 0 1.240 1.240 1.290 1.240 1.290 48,500 61,140 1.2606 1.240 1.240 1.290 1.240 1.290 48,500 1.2606 -3.12%
2022-04-07 0 1.280 1.240 1.290 - - 0 0 - 1.280 1.240 1.290 - - 0 - 0.00%
2022-04-06 0 1.280 1.240 1.290 - - 0 0 - 1.280 1.240 1.290 - - 0 - 0.00%
2022-04-04 0 1.280 1.280 1.310 1.240 1.280 79,500 100,160 1.2599 1.280 1.280 1.310 1.240 1.280 79,500 1.2599 3.23%
2022-04-01 0 1.240 1.160 1.240 - - 0 0 - 1.240 1.160 1.240 - - 0 - -0.80%
2022-03-31 0 1.250 1.210 1.250 1.270 1.270 40,300 51,151 1.2693 1.250 1.210 1.250 1.270 1.270 40,300 1.2693 -1.57%
2022-03-30 0 1.270 1.200 1.280 - - 200 232 1.1600 1.270 1.200 1.280 - - 200 1.1600 0.00%
2022-03-29 0 1.270 1.250 1.280 1.210 1.270 268,960 335,649 1.2480 1.270 1.250 1.280 1.210 1.270 268,960 1.2480 1.60%
2022-03-28 0 1.250 1.240 1.300 - - 0 0 - 1.250 1.240 1.300 - - 0 - 0.00%
2022-03-25 0 1.250 1.250 1.300 1.240 1.250 6,740 8,366 1.2412 1.250 1.250 1.300 1.240 1.250 6,740 1.2412 0.00%
2022-03-24 0 1.250 1.250 1.300 - - 0 0 - 1.250 1.250 1.300 - - 0 - 0.81%
2022-03-23 0 1.240 1.240 1.300 - - 0 0 - 1.240 1.240 1.300 - - 0 - 0.81%
2022-03-22 0 1.230 1.230 1.300 1.210 1.300 200,800 260,959 1.2996 1.230 1.230 1.300 1.210 1.300 200,800 1.2996 2.50%
2022-03-21 0 1.200 1.200 1.300 1.200 1.200 10,500 12,600 1.2000 1.200 1.200 1.300 1.200 1.200 10,500 1.2000 0.00%
2022-03-18 0 1.200 - 1.200 - - 440 502 1.1409 1.200 - 1.200 - - 440 1.1409 0.00%
2022-03-17 0 1.200 1.080 1.200 1.190 1.200 120,300 143,333 1.1915 1.200 1.080 1.200 1.190 1.200 120,300 1.1915 10.09%
2022-03-16 0 1.090 1.090 1.190 - - 0 0 - 1.090 1.090 1.190 - - 0 - 0.93%
2022-03-15 0 1.080 1.020 1.260 1.000 1.000 1,000 1,000 1.0000 1.080 1.020 1.260 1.000 1.000 1,000 1.0000 -15.62%
2022-03-14 0 1.280 0.800 1.280 1.300 1.340 4,000 5,280 1.3200 1.280 0.800 1.280 1.300 1.340 4,000 1.3200 -1.54%
2022-03-11 0 1.300 0.310 1.340 - - 100 108 1.0800 1.300 0.310 1.340 - - 100 1.0800 0.00%
2022-03-10 0 1.300 - 1.340 - - 0 0 - 1.300 - 1.340 - - 0 - 0.00%
2022-03-09 0 1.300 1.000 1.340 1.300 1.300 26,500 34,450 1.3000 1.300 1.000 1.340 1.300 1.300 26,500 1.3000 -2.99%
2022-03-08 0 1.340 1.100 1.350 - - 40 43 1.0750 1.340 1.100 1.350 - - 40 1.0750 0.00%
2022-03-07 0 1.340 1.280 1.340 - - 2,500 3,225 1.2900 1.340 1.280 1.340 - - 2,500 1.2900 0.00%
2022-03-04 0 1.340 1.330 1.380 - - 20 25 1.2500 1.340 1.330 1.380 - - 20 1.2500 0.00%
2022-03-03 0 1.340 1.330 1.380 1.340 1.340 1,700 2,269 1.3347 1.340 1.330 1.380 1.340 1.340 1,700 1.3347 0.00%
2022-03-02 0 1.340 1.330 1.380 - - 0 0 - 1.340 1.330 1.380 - - 0 - 0.00%
2022-03-01 0 1.340 1.340 1.380 1.330 1.380 9,820 13,401 1.3647 1.340 1.340 1.380 1.330 1.380 9,820 1.3647 -0.74%
2022-02-28 0 1.350 1.330 1.350 1.330 1.350 47,500 63,905 1.3454 1.350 1.330 1.350 1.330 1.350 47,500 1.3454 -2.17%
2022-02-25 0 1.380 1.330 1.390 - - 0 0 - 1.380 1.330 1.390 - - 0 - 0.00%
2022-02-24 0 1.380 1.330 1.390 1.330 1.390 12,500 16,685 1.3348 1.380 1.330 1.390 1.330 1.390 12,500 1.3348 1.47%
2022-02-23 0 1.360 1.330 1.390 - - 0 0 - 1.360 1.330 1.390 - - 0 - -1.45%
2022-02-22 0 1.380 1.330 1.390 - - 0 0 - 1.380 1.330 1.390 - - 0 - -0.72%
2022-02-21 0 1.390 1.340 1.400 1.330 1.390 3,660 4,953 1.3533 1.390 1.340 1.400 1.330 1.390 3,660 1.3533 1.46%
2022-02-18 0 1.370 1.330 1.400 1.330 1.340 10,000 13,390 1.3390 1.370 1.330 1.400 1.330 1.340 10,000 1.3390 -1.44%
2022-02-17 0 1.390 1.340 1.400 - - 0 0 - 1.390 1.340 1.400 - - 0 - 0.00%
2022-02-16 0 1.390 1.340 1.400 - - 0 0 - 1.390 1.340 1.400 - - 0 - 0.00%
2022-02-15 0 1.390 1.330 1.410 1.390 1.390 12,500 17,375 1.3900 1.390 1.330 1.410 1.390 1.390 12,500 1.3900 -1.42%
2022-02-14 0 1.410 1.360 1.410 1.340 1.410 16,500 22,225 1.3470 1.410 1.360 1.410 1.340 1.410 16,500 1.3470 4.44%
2022-02-11 0 1.350 1.350 1.430 1.350 1.350 1,020 1,356 1.3294 1.350 1.350 1.430 1.350 1.350 1,020 1.3294 -0.74%
2022-02-10 0 1.360 1.360 1.430 - - 0 0 - 1.360 1.360 1.430 - - 0 - 0.00%
2022-02-09 0 1.360 1.360 1.430 1.360 1.360 20,000 27,200 1.3600 1.360 1.360 1.430 1.360 1.360 20,000 1.3600 0.00%
2022-02-08 0 1.360 1.360 1.430 - - 0 0 - 1.360 1.360 1.430 - - 0 - 0.00%
2022-02-07 0 1.360 1.360 1.410 - - 0 0 - 1.360 1.360 1.410 - - 0 - 0.00%
2022-02-04 0 1.360 1.350 1.400 1.360 1.410 67,400 93,392 1.3856 1.360 1.350 1.400 1.360 1.410 67,400 1.3856 0.74%
2022-01-31 0 1.350 1.350 1.410 - - 0 0 - 1.350 1.350 1.410 - - 0 - 0.75%
2022-01-28 0 1.340 1.340 1.430 1.330 1.330 9,400 12,490 1.3287 1.340 1.340 1.430 1.330 1.330 9,400 1.3287 0.00%
2022-01-27 0 1.340 1.340 1.430 1.340 1.340 20,000 26,800 1.3400 1.340 1.340 1.430 1.340 1.340 20,000 1.3400 0.00%
2022-01-26 0 1.340 1.340 1.430 1.330 1.430 34,800 46,705 1.3421 1.340 1.340 1.430 1.330 1.430 34,800 1.3421 0.00%
2022-01-25 0 1.340 1.340 1.430 1.340 1.400 65,700 89,574 1.3634 1.340 1.340 1.430 1.340 1.400 65,700 1.3634 -5.63%
2022-01-24 0 1.420 1.420 1.490 1.420 1.420 20,000 28,400 1.4200 1.420 1.420 1.490 1.420 1.420 20,000 1.4200 -4.70%
2022-01-21 0 1.490 1.380 1.500 - - 0 0 - 1.490 1.380 1.500 - - 0 - 0.00%
2022-01-20 0 1.490 1.380 1.490 1.370 1.490 11,220 15,487 1.3803 1.490 1.380 1.490 1.370 1.490 11,220 1.3803 2.05%
2022-01-19 0 1.460 1.380 1.490 1.460 1.460 7,500 10,950 1.4600 1.460 1.380 1.490 1.460 1.460 7,500 1.4600 -3.95%
2022-01-18 0 1.520 1.370 1.520 1.390 1.520 70,540 98,814 1.4008 1.520 1.370 1.520 1.390 1.520 70,540 1.4008 9.35%
2022-01-17 0 1.390 1.390 1.520 1.390 1.400 20,900 29,230 1.3986 1.390 1.390 1.520 1.390 1.400 20,900 1.3986 2.21%
2022-01-14 0 1.360 1.360 1.520 1.340 1.370 7,000 9,512 1.3589 1.360 1.360 1.520 1.340 1.370 7,000 1.3589 -0.73%
2022-01-13 0 1.370 1.370 1.400 1.340 1.360 1,635 2,192 1.3407 1.370 1.370 1.400 1.340 1.360 1,635 1.3407 0.74%
2022-01-12 0 1.360 1.360 1.480 - - 0 0 - 1.360 1.360 1.480 - - 0 - 0.00%
2022-01-11 0 1.360 1.330 1.510 - - 0 0 - 1.360 1.330 1.510 - - 0 - 0.00%
2022-01-10 0 1.360 1.310 1.480 - - 0 0 - 1.360 1.310 1.480 - - 0 - 0.00%
2022-01-07 0 1.360 1.330 1.360 - - 0 0 - 1.360 1.330 1.360 - - 0 - -0.73%
2022-01-06 0 1.370 1.330 1.460 - - 0 0 - 1.370 1.330 1.460 - - 0 - 0.00%
2022-01-05 0 1.370 1.360 1.370 - - 0 0 - 1.370 1.360 1.370 - - 0 - -0.72%
2022-01-04 0 1.380 1.350 1.460 - - 0 0 - 1.380 1.350 1.460 - - 0 - 0.00%
2022-01-03 0 1.380 1.330 1.460 - - 0 0 - 1.380 1.330 1.460 - - 0 - 0.00%
2021-12-31 0 1.380 1.380 1.520 1.330 1.340 20,000 26,700 1.3350 1.380 1.380 1.520 1.330 1.340 20,000 1.3350 1.47%
2021-12-30 0 1.360 1.360 1.510 1.330 1.370 43,500 58,275 1.3397 1.360 1.360 1.510 1.330 1.370 43,500 1.3397 -2.86%
2021-12-29 0 1.400 1.360 1.480 - - 0 0 - 1.400 1.360 1.480 - - 0 - 0.00%
2021-12-28 0 1.400 1.400 1.520 1.400 1.400 11,040 15,454 1.3998 1.400 1.400 1.520 1.400 1.400 11,040 1.3998 0.00%
2021-12-24 0 1.400 1.400 1.530 - - 60 82 1.3667 1.400 1.400 1.530 - - 60 1.3667 0.00%
2021-12-23 0 1.400 1.400 1.510 1.360 1.400 57,900 80,624 1.3925 1.400 1.400 1.510 1.360 1.400 57,900 1.3925 2.94%
2021-12-22 0 1.360 1.350 1.450 1.300 1.540 219,925 331,903 1.5092 1.360 1.350 1.450 1.300 1.540 219,925 1.5092 2.26%
2021-12-21 0 1.330 1.330 1.420 1.290 1.460 38,860 52,530 1.3518 1.330 1.330 1.420 1.290 1.460 38,860 1.3518 -1.48%
2021-12-20 0 1.350 1.290 1.400 - - 0 0 - 1.350 1.290 1.400 - - 0 - 0.00%
2021-12-17 0 1.350 1.350 1.380 1.290 1.370 156,500 212,181 1.3558 1.350 1.350 1.380 1.290 1.370 156,500 1.3558 -2.17%
2021-12-16 0 1.380 1.360 1.380 1.360 1.530 38,700 57,768 1.4927 1.380 1.360 1.380 1.360 1.530 38,700 1.4927 2.22%
2021-12-15 0 1.350 1.300 1.500 - - 0 0 - 1.350 1.300 1.500 - - 0 - 0.00%
2021-12-14 0 1.350 1.300 1.340 1.320 1.350 27,000 36,120 1.3378 1.350 1.300 1.340 1.320 1.350 27,000 1.3378 -3.57%
2021-12-13 0 1.400 1.300 1.380 - - 0 0 - 1.400 1.300 1.380 - - 0 - 0.00%
2021-12-10 0 1.400 1.290 1.480 - - 0 0 - 1.400 1.290 1.480 - - 0 - 0.00%
2021-12-09 0 1.400 1.400 1.500 1.290 1.470 28,500 40,634 1.4258 1.400 1.400 1.500 1.290 1.470 28,500 1.4258 5.26%
2021-12-08 0 1.330 1.330 1.420 1.300 1.300 700 904 1.2914 1.330 1.330 1.420 1.300 1.300 700 1.2914 -6.34%
2021-12-07 0 1.420 1.300 1.470 1.410 1.420 4,500 6,300 1.4000 1.420 1.300 1.470 1.410 1.420 4,500 1.4000 0.00%
2021-12-06 0 1.420 - 1.430 - - 0 0 - 1.420 - 1.430 - - 0 - 0.00%
2021-12-03 0 1.420 1.330 1.430 - - 0 0 - 1.420 1.330 1.430 - - 0 - 0.00%
2021-12-02 0 1.420 1.370 1.430 1.370 1.420 7,380 10,147 1.3749 1.420 1.370 1.430 1.370 1.420 7,380 1.3749 -2.07%
2021-12-01 0 1.450 1.370 1.450 - - 100 140 1.4000 1.450 1.370 1.450 - - 100 1.4000 0.00%
2021-11-30 0 1.450 1.370 1.450 - - 200 280 1.4000 1.450 1.370 1.450 - - 200 1.4000 0.00%
2021-11-29 0 1.450 1.370 1.450 1.370 1.450 3,322 4,675 1.4073 1.450 1.370 1.450 1.370 1.450 3,322 1.4073 0.00%
2021-11-26 0 1.450 1.400 1.500 1.400 1.450 117,700 170,174 1.4458 1.450 1.400 1.500 1.400 1.450 117,700 1.4458 0.69%
2021-11-25 0 1.440 1.410 1.440 - - 0 0 - 1.440 1.410 1.440 - - 0 - 0.00%
2021-11-24 0 1.440 1.410 1.440 - - 0 0 - 1.440 1.410 1.440 - - 0 - -0.69%
2021-11-23 0 1.450 1.450 1.490 1.450 1.460 53,300 77,377 1.4517 1.450 1.450 1.490 1.450 1.460 53,300 1.4517 0.00%
2021-11-22 0 1.450 1.450 1.500 1.450 1.450 50,500 73,225 1.4500 1.450 1.450 1.500 1.450 1.450 50,500 1.4500 -1.36%
2021-11-19 0 1.470 1.470 1.530 1.470 1.470 10,100 14,843 1.4696 1.470 1.470 1.530 1.470 1.470 10,100 1.4696 -4.55%
2021-11-18 0 1.540 1.500 1.540 1.550 1.600 40,000 63,000 1.5750 1.540 1.500 1.540 1.550 1.600 40,000 1.5750 -0.65%
2021-11-17 0 1.550 1.410 1.550 1.480 1.600 10,000 15,940 1.5940 1.550 1.410 1.550 1.480 1.600 10,000 1.5940 4.73%
2021-11-16 0 1.480 1.440 1.480 1.410 1.480 6,200 8,920 1.4387 1.480 1.440 1.480 1.410 1.480 6,200 1.4387 3.50%
2021-11-15 0 1.430 1.410 1.480 - - 0 0 - 1.430 1.410 1.480 - - 0 - 0.00%
2021-11-12 0 1.430 1.430 1.490 1.400 1.500 10,360 14,881 1.4364 1.430 1.430 1.490 1.400 1.500 10,360 1.4364 0.70%
2021-11-11 0 1.420 1.400 1.480 1.400 1.420 23,000 32,600 1.4174 1.420 1.400 1.480 1.400 1.420 23,000 1.4174 1.43%
2021-11-10 0 1.400 1.400 1.480 1.400 1.400 1,000 1,400 1.4000 1.400 1.400 1.480 1.400 1.400 1,000 1.4000 -4.11%
2021-11-09 0 1.460 1.400 1.460 1.450 1.460 206,500 301,455 1.4598 1.460 1.400 1.460 1.450 1.460 206,500 1.4598 0.69%
2021-11-08 0 1.450 1.450 1.460 - - 0 0 - 1.450 1.450 1.460 - - 0 - 0.69%
2021-11-05 0 1.440 1.400 1.450 - - 300 408 1.3600 1.440 1.400 1.450 - - 300 1.3600 0.00%
2021-11-04 0 1.440 1.440 1.450 - - 0 0 - 1.440 1.440 1.450 - - 0 - 0.00%
2021-11-03 0 1.440 1.440 1.480 1.440 1.460 110,000 159,140 1.4467 1.440 1.440 1.480 1.440 1.460 110,000 1.4467 -0.69%
2021-11-02 0 1.450 1.450 1.530 1.450 1.460 71,700 103,976 1.4502 1.450 1.450 1.530 1.450 1.460 71,700 1.4502 0.00%
2021-11-01 0 1.450 1.450 1.600 1.450 1.480 235,880 348,884 1.4791 1.450 1.450 1.600 1.450 1.480 235,880 1.4791 -2.03%
2021-10-29 0 1.480 1.450 1.480 1.480 1.480 3,500 5,180 1.4800 1.480 1.450 1.480 1.480 1.480 3,500 1.4800 0.00%
2021-10-28 0 1.480 1.450 1.480 - - 0 0 - 1.480 1.450 1.480 - - 0 - -1.33%
2021-10-27 0 1.500 1.500 1.540 1.450 1.460 90,200 130,789 1.4500 1.500 1.500 1.540 1.450 1.460 90,200 1.4500 2.74%
2021-10-26 0 1.460 1.450 1.540 - - 0 0 - 1.460 1.450 1.540 - - 0 - 0.00%
2021-10-25 0 1.460 1.460 1.640 1.460 1.460 3,000 4,380 1.4600 1.460 1.460 1.640 1.460 1.460 3,000 1.4600 -0.68%
2021-10-22 0 1.470 1.460 1.640 - - 0 0 - 1.470 1.460 1.640 - - 0 - 0.00%
2021-10-21 0 1.470 1.460 1.640 1.470 1.500 2,000 2,955 1.4775 1.470 1.460 1.640 1.470 1.500 2,000 1.4775 -2.00%
2021-10-20 0 1.500 1.460 1.500 1.490 1.500 68,200 102,244 1.4992 1.500 1.460 1.500 1.490 1.500 68,200 1.4992 2.74%
2021-10-19 0 1.460 1.460 1.540 1.450 1.450 1,000 1,450 1.4500 1.460 1.460 1.540 1.450 1.450 1,000 1.4500 -2.01%
2021-10-18 0 1.490 1.450 1.540 - - 0 0 - 1.490 1.450 1.540 - - 0 - 0.00%
2021-10-15 0 1.490 1.460 1.540 1.460 1.490 52,220 77,734 1.4886 1.490 1.460 1.540 1.460 1.490 52,220 1.4886 0.00%
2021-10-12 0 1.490 1.460 1.490 1.480 1.490 20,000 29,790 1.4895 1.490 1.460 1.490 1.480 1.490 20,000 1.4895 0.68%
2021-10-11 0 1.480 1.480 1.580 1.480 1.480 11,000 16,280 1.4800 1.480 1.480 1.580 1.480 1.480 11,000 1.4800 -4.52%
2021-10-08 0 1.550 1.550 1.600 1.440 1.500 177,500 263,960 1.4871 1.550 1.550 1.600 1.440 1.500 177,500 1.4871 3.33%
2021-10-07 0 1.500 1.500 1.520 1.440 1.510 139,040 207,175 1.4900 1.500 1.500 1.520 1.440 1.510 139,040 1.4900 4.17%
2021-10-06 0 1.440 1.440 1.490 1.440 1.490 13,500 19,565 1.4493 1.440 1.440 1.490 1.440 1.490 13,500 1.4493 0.00%
2021-10-05 0 1.440 1.440 1.490 1.350 1.440 123,100 177,105 1.4387 1.440 1.440 1.490 1.350 1.440 123,100 1.4387 0.00%
2021-10-04 0 1.440 1.390 1.440 1.330 1.450 22,000 31,565 1.4348 1.440 1.390 1.440 1.330 1.450 22,000 1.4348 0.00%
2021-09-30 0 1.440 1.290 1.440 - - 0 0 - 1.440 1.290 1.440 - - 0 - 0.00%
2021-09-29 0 1.440 1.250 1.440 1.420 1.440 84,000 120,920 1.4395 1.440 1.250 1.440 1.420 1.440 84,000 1.4395 -0.69%
2021-09-28 0 1.450 1.420 1.490 1.450 1.450 15,000 21,750 1.4500 1.450 1.420 1.490 1.450 1.450 15,000 1.4500 -2.68%
2021-09-27 0 1.490 1.450 1.500 1.490 1.550 13,500 20,285 1.5026 1.490 1.450 1.500 1.490 1.550 13,500 1.5026 0.68%
2021-09-24 0 1.480 1.420 1.490 - - 0 0 - 1.480 1.420 1.490 - - 0 - -0.67%
2021-09-23 0 1.490 1.420 1.540 - - 0 0 - 1.490 1.420 1.540 - - 0 - 0.00%
2021-09-21 0 1.490 1.430 1.500 - - 0 0 - 1.490 1.430 1.500 - - 0 - -1.32%
2021-09-20 0 1.510 1.450 1.520 - - 0 0 - 1.510 1.450 1.520 - - 0 - -1.31%
2021-09-17 0 1.530 1.450 1.550 - - 0 0 - 1.530 1.450 1.550 - - 0 - 0.00%
2021-09-16 0 1.530 1.450 1.550 - - 580 837 1.4431 1.530 1.450 1.550 - - 580 1.4431 0.00%
2021-09-15 0 1.530 1.450 1.550 - - 0 0 - 1.530 1.450 1.550 - - 0 - -1.29%
2021-09-14 0 1.550 1.460 1.570 - - 0 0 - 1.550 1.460 1.570 - - 0 - -1.27%
2021-09-13 0 1.570 1.460 1.600 - - 0 0 - 1.570 1.460 1.600 - - 0 - -1.87%
2021-09-10 0 1.600 1.530 1.650 1.460 1.600 16,000 24,735 1.5459 1.600 1.530 1.650 1.460 1.600 16,000 1.5459 0.00%
2021-09-09 0 1.600 1.450 1.690 - - 0 0 - 1.600 1.450 1.690 - - 0 - 0.00%
2021-09-08 0 1.600 1.450 1.640 - - 0 0 - 1.600 1.450 1.640 - - 0 - -1.23%
2021-09-07 0 1.620 1.600 1.620 1.540 1.620 1,645,500 2,633,005 1.6001 1.620 1.600 1.620 1.540 1.620 1,645,500 1.6001 11.72%
2021-09-06 0 1.450 1.450 1.540 1.410 1.500 11,140 16,568 1.4873 1.450 1.450 1.540 1.410 1.500 11,140 1.4873 2.11%
2021-09-03 0 1.420 1.410 1.700 1.420 1.430 91,500 129,935 1.4201 1.420 1.410 1.700 1.420 1.430 91,500 1.4201 -4.05%
2021-09-02 0 1.480 1.440 1.700 - - 0 0 - 1.480 1.440 1.700 - - 0 - 0.00%
2021-09-01 0 1.480 1.480 1.680 1.460 1.480 3,260 4,753 1.4580 1.480 1.480 1.680 1.460 1.480 3,260 1.4580 2.07%
2021-08-31 0 1.450 1.390 1.450 - - 0 0 - 1.450 1.390 1.450 - - 0 - 0.00%
2021-08-30 0 1.450 1.390 1.450 1.390 1.450 1,500 2,145 1.4300 1.450 1.390 1.450 1.390 1.450 1,500 1.4300 0.69%
2021-08-27 0 1.440 1.380 1.480 1.440 1.440 500 720 1.4400 1.440 1.380 1.480 1.440 1.440 500 1.4400 1.41%
2021-08-26 0 1.420 1.380 1.460 - - 0 0 - 1.420 1.380 1.460 - - 0 - 0.00%
2021-08-25 0 1.420 1.380 1.460 - - 0 0 - 1.420 1.380 1.460 - - 0 - 0.00%
2021-08-24 0 1.420 1.400 1.460 1.400 1.420 10,560 14,982 1.4188 1.420 1.400 1.460 1.400 1.420 10,560 1.4188 -2.74%
2021-08-23 0 1.460 1.390 1.480 - - 200 270 1.3500 1.460 1.390 1.480 - - 200 1.3500 -1.35%
2021-08-20 0 1.480 1.400 1.500 1.400 1.500 11,000 15,520 1.4109 1.480 1.400 1.500 1.400 1.500 11,000 1.4109 -5.13%
2021-08-19 0 1.560 1.420 1.600 - - 100 139 1.3900 1.560 1.420 1.600 - - 100 1.3900 -0.64%
2021-08-18 0 1.570 1.420 1.650 - - 80 111 1.3875 1.570 1.420 1.650 - - 80 1.3875 0.00%
2021-08-17 0 1.570 1.380 1.650 - - 0 0 - 1.570 1.380 1.650 - - 0 - 0.00%
2021-08-16 0 1.570 1.490 1.660 1.480 1.770 19,600 31,221 1.5929 1.570 1.490 1.660 1.480 1.770 19,600 1.5929 4.67%
2021-08-13 0 1.500 1.500 1.560 1.490 1.490 5,000 7,450 1.4900 1.500 1.500 1.560 1.490 1.490 5,000 1.4900 0.67%
2021-08-12 0 1.490 1.410 1.570 - - 120 165 1.3750 1.490 1.410 1.570 - - 120 1.3750 0.00%
2021-08-11 0 1.490 1.410 1.490 - - 80 110 1.3750 1.490 1.410 1.490 - - 80 1.3750 0.00%
2021-08-10 0 1.490 1.410 1.620 - - 0 0 - 1.490 1.410 1.620 - - 0 - 0.00%
2021-08-09 0 1.490 1.490 1.590 1.460 1.480 4,060 5,967 1.4697 1.490 1.490 1.590 1.460 1.480 4,060 1.4697 6.43%
2021-08-06 0 1.400 1.400 1.470 1.400 1.410 3,000 4,220 1.4067 1.400 1.400 1.470 1.400 1.410 3,000 1.4067 0.00%
2021-08-05 0 1.400 1.400 1.440 1.400 1.400 1,500 2,100 1.4000 1.400 1.400 1.440 1.400 1.400 1,500 1.4000 -3.45%
2021-08-04 0 1.450 1.400 1.500 1.450 1.450 26,000 37,700 1.4500 1.450 1.400 1.500 1.450 1.450 26,000 1.4500 0.00%
2021-08-03 0 1.450 1.400 1.450 1.450 1.450 13,000 18,850 1.4500 1.450 1.400 1.450 1.450 1.450 13,000 1.4500 2.84%
2021-08-02 0 1.410 1.410 1.510 1.410 1.450 13,700 19,469 1.4211 1.410 1.410 1.510 1.410 1.450 13,700 1.4211 0.00%
2021-07-30 0 1.410 1.410 1.550 1.410 1.410 500 705 1.4100 1.410 1.410 1.550 1.410 1.410 500 1.4100 -9.03%
2021-07-29 0 1.550 1.550 1.650 1.470 1.550 45,000 66,720 1.4827 1.550 1.550 1.650 1.470 1.550 45,000 1.4827 2.65%
2021-07-28 0 1.510 1.410 1.550 - - 0 0 - 1.510 1.410 1.550 - - 0 - 0.00%
2021-07-27 0 1.510 1.410 1.550 - - 0 0 - 1.510 1.410 1.550 - - 0 - 0.00%
2021-07-26 0 1.510 1.410 1.540 - - 0 0 - 1.510 1.410 1.540 - - 0 - -0.66%
2021-07-23 0 1.520 1.520 1.550 1.400 1.520 2,520 3,577 1.4194 1.520 1.520 1.550 1.400 1.520 2,520 1.4194 1.33%
2021-07-22 0 1.500 1.500 1.550 1.500 1.500 500 750 1.5000 1.500 1.500 1.550 1.500 1.500 500 1.5000 2.04%
2021-07-21 0 1.470 1.350 1.500 - - 7 9 1.2857 1.470 1.350 1.500 - - 7 1.2857 -2.00%
2021-07-20 0 1.500 1.500 1.550 1.400 1.430 11,000 15,600 1.4182 1.500 1.500 1.550 1.400 1.430 11,000 1.4182 -3.23%
2021-07-19 0 1.550 1.420 1.690 - - 0 0 - 1.550 1.420 1.690 - - 0 - 0.00%
2021-07-16 0 1.550 1.550 1.720 1.540 1.550 26,500 41,065 1.5496 1.550 1.550 1.720 1.540 1.550 26,500 1.5496 -3.73%
2021-07-15 0 1.610 1.550 1.610 1.640 1.640 30,660 50,262 1.6393 1.610 1.550 1.610 1.640 1.640 30,660 1.6393 -1.83%
2021-07-14 0 1.640 1.640 1.710 1.600 1.640 6,500 10,420 1.6031 1.640 1.640 1.710 1.600 1.640 6,500 1.6031 -1.20%
2021-07-13 0 1.660 1.640 1.660 1.660 1.670 23,500 39,015 1.6602 1.660 1.640 1.660 1.660 1.670 23,500 1.6602 1.22%
2021-07-12 0 1.640 1.640 1.680 1.640 1.680 24,500 40,530 1.6543 1.640 1.640 1.680 1.640 1.680 24,500 1.6543 -2.38%
2021-07-09 0 1.680 1.660 1.740 - - 0 0 - 1.680 1.660 1.740 - - 0 - 0.00%
2021-07-08 0 1.680 1.680 1.740 1.680 1.680 6,000 10,080 1.6800 1.680 1.680 1.740 1.680 1.680 6,000 1.6800 -3.45%
2021-07-07 0 1.740 1.700 1.740 1.680 1.770 3,000 5,240 1.7467 1.740 1.700 1.740 1.680 1.770 3,000 1.7467 0.58%
2021-07-06 0 1.730 1.680 1.740 - - 100 164 1.6400 1.730 1.680 1.740 - - 100 1.6400 -0.57%
2021-07-05 0 1.740 1.710 1.740 1.690 1.740 3,000 5,110 1.7033 1.740 1.710 1.740 1.690 1.740 3,000 1.7033 2.96%
2021-07-02 0 1.690 1.680 1.710 1.680 1.680 3,000 5,040 1.6800 1.690 1.680 1.710 1.680 1.680 3,000 1.6800 -0.59%
2021-06-30 0 1.700 1.680 1.710 1.680 1.700 10,000 16,900 1.6900 1.700 1.680 1.710 1.680 1.700 10,000 1.6900 0.59%
2021-06-29 0 1.690 1.690 1.730 1.660 1.680 28,220 47,083 1.6684 1.690 1.690 1.730 1.660 1.680 28,220 1.6684 1.20%
2021-06-28 0 1.670 1.650 1.770 - - 0 0 - 1.670 1.650 1.770 - - 0 - 0.00%
2021-06-25 0 1.670 1.670 1.770 1.670 1.670 900 1,491 1.6567 1.670 1.670 1.770 1.670 1.670 900 1.6567 -3.47%
2021-06-24 0 1.730 1.660 1.760 - - 0 0 - 1.730 1.660 1.760 - - 0 - 0.00%
2021-06-23 0 1.730 1.660 1.730 1.720 1.730 10,000 17,290 1.7290 1.730 1.660 1.730 1.720 1.730 10,000 1.7290 4.85%
2021-06-22 0 1.650 1.650 1.750 1.650 1.650 25,000 41,250 1.6500 1.650 1.650 1.750 1.650 1.650 25,000 1.6500 -1.20%
2021-06-21 0 1.670 1.650 1.720 1.650 1.660 23,160 38,416 1.6587 1.670 1.650 1.720 1.650 1.660 23,160 1.6587 -0.60%
2021-06-18 0 1.680 1.650 1.770 1.680 1.680 1,000 1,656 1.6560 1.680 1.650 1.770 1.680 1.680 1,000 1.6560 -5.08%
2021-06-17 0 1.770 1.650 1.770 1.770 1.800 69,532 123,245 1.7725 1.770 1.650 1.770 1.770 1.800 69,532 1.7725 7.27%
2021-06-16 0 1.650 1.650 1.750 1.650 1.740 34,500 57,405 1.6639 1.650 1.650 1.750 1.650 1.740 34,500 1.6639 0.00%
2021-06-15 0 1.650 1.650 1.750 1.650 1.650 16,540 27,289 1.6499 1.650 1.650 1.750 1.650 1.650 16,540 1.6499 -3.51%
2021-06-11 0 1.710 1.650 1.710 - - 300 486 1.6200 1.710 1.650 1.710 - - 300 1.6200 0.00%
2021-06-10 0 1.710 1.710 1.800 - - 0 0 - 1.710 1.710 1.800 - - 0 - 2.40%
2021-06-09 0 1.670 1.670 1.720 1.650 1.670 14,500 24,175 1.6672 1.670 1.670 1.720 1.650 1.670 14,500 1.6672 0.60%
2021-06-08 0 1.660 1.660 1.770 1.660 1.660 700 1,156 1.6514 1.660 1.660 1.770 1.660 1.660 700 1.6514 0.61%
2021-06-07 0 1.650 1.650 1.750 1.650 1.650 1,580 2,604 1.6481 1.650 1.650 1.750 1.650 1.650 1,580 1.6481 0.00%
2021-06-04 0 1.650 1.650 1.770 - - 0 0 - 1.650 1.650 1.770 - - 0 - 0.00%
2021-06-03 0 1.650 1.650 1.770 1.650 1.650 1,100 1,797 1.6336 1.650 1.650 1.770 1.650 1.650 1,100 1.6336 0.00%
2021-06-02 0 1.650 1.650 1.780 1.650 1.650 1,000 1,650 1.6500 1.650 1.650 1.780 1.650 1.650 1,000 1.6500 0.00%
2021-06-01 0 1.650 1.650 1.780 1.650 1.650 2,000 3,300 1.6500 1.650 1.650 1.780 1.650 1.650 2,000 1.6500 0.00%
2021-05-31 0 1.650 1.650 1.780 1.600 1.650 170,500 275,350 1.6150 1.650 1.650 1.780 1.600 1.650 170,500 1.6150 0.00%
2021-05-28 0 1.650 1.650 1.690 1.650 1.690 59,500 100,178 1.6837 1.650 1.650 1.690 1.650 1.690 59,500 1.6837 0.00%
2021-05-27 0 1.650 1.650 1.790 1.650 1.650 700 1,148 1.6400 1.650 1.650 1.790 1.650 1.650 700 1.6400 2.48%
2021-05-26 0 1.610 1.600 1.700 - - 0 0 - 1.610 1.600 1.700 - - 0 - 0.00%
2021-05-25 0 1.610 1.600 1.800 1.610 1.610 5,500 8,855 1.6100 1.610 1.600 1.800 1.610 1.610 5,500 1.6100 0.00%
2021-05-24 0 1.610 1.600 1.800 1.610 1.610 800 1,276 1.5950 1.610 1.600 1.800 1.610 1.610 800 1.5950 -0.62%
2021-05-21 0 1.620 1.600 1.620 - - 0 0 - 1.620 1.600 1.620 - - 0 - 0.00%
2021-05-20 0 1.620 1.550 1.790 - - 0 0 - 1.620 1.550 1.790 - - 0 - 0.00%
2021-05-18 0 1.620 1.610 1.750 1.600 1.670 266,515 434,470 1.6302 1.620 1.610 1.750 1.600 1.670 266,515 1.6302 0.00%
2021-05-17 0 1.620 1.620 1.740 1.620 1.620 2,000 3,240 1.6200 1.620 1.620 1.740 1.620 1.620 2,000 1.6200 0.00%
2021-05-14 0 1.620 1.620 1.680 1.600 1.740 36,300 61,624 1.6976 1.620 1.620 1.680 1.600 1.740 36,300 1.6976 -6.36%
2021-05-13 0 1.730 1.570 1.730 1.670 1.730 147,060 248,164 1.6875 1.730 1.570 1.730 1.670 1.730 147,060 1.6875 3.59%
2021-05-12 0 1.670 1.510 1.670 - - 0 0 - 1.670 1.510 1.670 - - 0 - 0.00%
2021-05-11 0 1.670 1.600 1.690 1.590 1.670 11,500 18,415 1.6013 1.670 1.600 1.690 1.590 1.670 11,500 1.6013 8.44%
2021-05-10 0 1.540 1.540 1.620 1.510 1.530 28,500 43,330 1.5204 1.540 1.540 1.620 1.510 1.530 28,500 1.5204 1.99%
2021-05-07 0 1.510 1.500 1.620 1.510 1.630 2,240 3,560 1.5893 1.510 1.500 1.620 1.510 1.630 2,240 1.5893 -1.95%
2021-05-06 0 1.540 1.460 1.630 - - 100 142 1.4200 1.540 1.460 1.630 - - 100 1.4200 0.00%
2021-05-05 0 1.540 1.540 1.630 1.390 1.470 4,000 5,800 1.4500 1.540 1.540 1.630 1.390 1.470 4,000 1.4500 -0.65%
2021-05-04 0 1.550 1.380 1.630 1.550 1.550 2,200 3,380 1.5364 1.550 1.380 1.630 1.550 1.550 2,200 1.5364 0.00%
2021-05-03 0 1.550 1.390 1.600 1.550 1.550 1,500 2,325 1.5500 1.550 1.390 1.600 1.550 1.550 1,500 1.5500 2.65%
2021-04-30 0 1.510 1.510 1.650 1.490 1.680 7,500 12,315 1.6420 1.510 1.510 1.650 1.490 1.680 7,500 1.6420 -10.12%
2021-04-29 0 1.680 1.410 1.700 - - 0 0 - 1.680 1.410 1.700 - - 0 - 0.00%
2021-04-28 0 1.680 1.500 1.680 - - 80 119 1.4875 1.680 1.500 1.680 - - 80 1.4875 -0.59%
2021-04-27 0 1.690 1.500 1.700 1.680 1.690 7,000 11,825 1.6893 1.690 1.500 1.700 1.680 1.690 7,000 1.6893 0.00%
2021-04-26 0 1.690 1.530 1.690 1.680 1.690 35,500 59,965 1.6892 1.690 1.530 1.690 1.680 1.690 35,500 1.6892 3.05%
2021-04-23 0 1.640 1.460 1.650 1.640 1.680 7,500 12,510 1.6680 1.640 1.460 1.650 1.640 1.680 7,500 1.6680 3.80%
2021-04-22 0 1.580 1.520 1.600 - - 0 0 - 1.580 1.520 1.600 - - 0 - -1.86%
2021-04-21 0 1.610 1.610 1.650 1.610 1.650 42,000 67,660 1.6110 1.610 1.610 1.650 1.610 1.650 42,000 1.6110 4.55%
2021-04-20 0 1.540 1.550 1.690 1.470 1.540 67,000 100,190 1.4954 1.540 1.550 1.690 1.470 1.540 67,000 1.4954 2.67%
2021-04-19 0 1.500 1.410 1.540 1.500 1.500 2,000 3,000 1.5000 1.500 1.410 1.540 1.500 1.500 2,000 1.5000 0.00%
2021-04-16 0 1.500 1.450 1.500 1.500 1.500 3,000 4,500 1.5000 1.500 1.450 1.500 1.500 1.500 3,000 1.5000 6.38%
2021-04-15 0 1.410 1.410 1.550 1.410 1.410 760 1,063 1.3987 1.410 1.410 1.550 1.410 1.410 760 1.3987 -2.76%
2021-04-14 0 1.450 1.410 1.600 - - 0 0 - 1.450 1.410 1.600 - - 0 - 0.00%
2021-04-13 0 1.450 1.410 1.600 - - 0 0 - 1.450 1.410 1.600 - - 0 - 0.00%
2021-04-12 0 1.450 1.450 1.590 1.440 1.510 1,500 2,230 1.4867 1.450 1.450 1.590 1.440 1.510 1,500 1.4867 -6.45%
2021-04-09 0 1.550 1.430 1.550 1.550 1.550 60,120 93,190 1.5501 1.550 1.430 1.550 1.550 1.550 60,120 1.5501 3.33%
2021-04-08 0 1.500 1.410 1.500 - - 0 0 - 1.500 1.410 1.500 - - 0 - 0.00%
2021-04-07 0 1.500 1.400 1.600 1.420 1.500 27,000 40,440 1.4978 1.500 1.400 1.600 1.420 1.500 27,000 1.4978 7.14%
2021-04-01 0 1.400 1.400 1.600 - - 0 0 - 1.400 1.400 1.600 - - 0 - 0.00%
2021-03-31 0 1.400 1.400 1.520 1.390 1.390 2,000 2,780 1.3900 1.400 1.400 1.520 1.390 1.390 2,000 1.3900 -2.10%
2021-03-30 0 1.430 1.400 1.520 - - 0 0 - 1.430 1.400 1.520 - - 0 - 0.00%
2021-03-29 0 1.430 1.420 1.520 1.430 1.510 11,520 17,208 1.4938 1.430 1.420 1.520 1.430 1.510 11,520 1.4938 2.14%
2021-03-26 0 1.400 1.400 1.510 1.370 1.410 29,400 41,045 1.3961 1.400 1.400 1.510 1.370 1.410 29,400 1.3961 -1.41%
2021-03-25 0 1.420 1.400 1.520 1.420 1.460 15,000 21,460 1.4307 1.420 1.400 1.520 1.420 1.460 15,000 1.4307 -2.74%
2021-03-24 0 1.460 1.380 1.520 - - 320 424 1.3250 1.460 1.380 1.520 - - 320 1.3250 0.00%
2021-03-23 0 1.460 1.410 1.520 - - 0 0 - 1.460 1.410 1.520 - - 0 - 0.00%
2021-03-22 0 1.460 1.410 1.520 1.460 1.460 2,700 3,936 1.4578 1.460 1.410 1.520 1.460 1.460 2,700 1.4578 2.82%
2021-03-19 0 1.420 1.450 1.540 1.410 1.550 232,000 329,590 1.4206 1.420 1.450 1.540 1.410 1.550 232,000 1.4206 -5.33%
2021-03-18 0 1.500 1.500 1.600 1.500 1.670 174,020 284,680 1.6359 1.500 1.500 1.600 1.500 1.670 174,020 1.6359 2.04%
2021-03-17 0 1.470 1.470 1.650 1.460 1.530 15,120 22,338 1.4774 1.470 1.470 1.650 1.460 1.530 15,120 1.4774 1.38%
2021-03-16 0 1.450 1.450 1.520 - - 100 141 1.4100 1.450 1.450 1.520 - - 100 1.4100 0.00%
2021-03-15 0 1.450 1.450 1.480 1.430 1.450 10,500 15,030 1.4314 1.450 1.450 1.480 1.430 1.450 10,500 1.4314 -4.61%
2021-03-12 0 1.520 1.430 1.590 - - 0 0 - 1.520 1.430 1.590 - - 0 - 0.00%
2021-03-11 0 1.520 1.430 1.550 1.420 1.550 3,000 4,390 1.4633 1.520 1.430 1.550 1.420 1.550 3,000 1.4633 0.00%
2021-03-10 0 1.520 1.520 1.550 1.480 1.620 163,800 252,306 1.5403 1.520 1.520 1.550 1.480 1.620 163,800 1.5403 8.57%
2021-03-09 0 1.400 1.340 1.480 - - 40 52 1.3000 1.400 1.340 1.480 - - 40 1.3000 0.00%
2021-03-08 0 1.400 1.400 1.480 - - 0 0 - 1.400 1.400 1.480 - - 0 - 2.94%
2021-03-05 0 1.360 1.360 1.480 - - 200 266 1.3300 1.360 1.360 1.480 - - 200 1.3300 0.00%
2021-03-04 0 1.360 1.360 1.480 1.340 1.340 960 1,258 1.3104 1.360 1.360 1.480 1.340 1.340 960 1.3104 -4.23%
2021-03-03 0 1.420 1.420 1.600 - - 100 138 1.3800 1.420 1.420 1.600 - - 100 1.3800 0.00%
2021-03-02 0 1.420 1.420 1.630 1.420 1.420 500 710 1.4200 1.420 1.420 1.630 1.420 1.420 500 1.4200 -4.05%
2021-03-01 0 1.480 1.480 1.680 1.480 1.480 10,900 16,116 1.4785 1.480 1.480 1.680 1.480 1.480 10,900 1.4785 0.00%
2021-02-26 0 1.480 1.480 1.630 1.480 1.490 22,800 33,737 1.4797 1.480 1.480 1.630 1.480 1.490 22,800 1.4797 -1.99%
2021-02-25 0 1.510 1.510 1.590 1.500 1.520 102,000 153,620 1.5061 1.510 1.510 1.590 1.500 1.520 102,000 1.5061 0.00%
2021-02-24 0 1.510 1.510 1.590 1.500 1.550 74,000 113,825 1.5382 1.510 1.510 1.590 1.500 1.550 74,000 1.5382 -3.82%
2021-02-23 0 1.570 1.570 1.630 1.560 1.590 48,000 75,360 1.5700 1.570 1.570 1.630 1.560 1.590 48,000 1.5700 1.29%
2021-02-22 0 1.550 1.550 1.690 1.440 1.700 81,700 127,872 1.5651 1.550 1.550 1.690 1.440 1.700 81,700 1.5651 8.39%
2021-02-19 0 1.430 1.420 1.450 1.430 1.430 580 827 1.4259 1.430 1.420 1.450 1.430 1.430 580 1.4259 2.14%
2021-02-18 0 1.400 1.400 1.630 1.390 1.410 21,220 29,681 1.3987 1.400 1.400 1.630 1.390 1.410 21,220 1.3987 -3.45%
2021-02-17 0 1.450 1.450 1.500 1.400 1.450 26,700 37,823 1.4166 1.450 1.450 1.500 1.400 1.450 26,700 1.4166 3.57%
2021-02-16 0 1.400 1.240 1.430 1.400 1.400 600 836 1.3933 1.400 1.240 1.430 1.400 1.400 600 1.3933 0.00%
2021-02-11 0 1.400 1.320 1.430 - - 0 0 - 1.400 1.320 1.430 - - 0 - 0.00%
2021-02-10 0 1.400 1.300 1.430 1.400 1.400 1,340 1,863 1.3903 1.400 1.300 1.430 1.400 1.400 1,340 1.3903 -2.10%
2021-02-09 0 1.430 1.350 1.430 - - 100 130 1.3000 1.430 1.350 1.430 - - 100 1.3000 -3.38%
2021-02-08 0 1.480 1.390 1.500 1.310 1.500 20,140 27,043 1.3428 1.480 1.390 1.500 1.310 1.500 20,140 1.3428 8.82%
2021-02-05 0 1.360 1.360 1.500 1.340 1.580 38,000 58,392 1.5366 1.360 1.360 1.500 1.340 1.580 38,000 1.5366 -13.38%
2021-02-04 0 1.570 - 1.570 - - 0 0 - 1.570 - 1.570 - - 0 - 0.00%
2021-02-03 0 1.570 1.530 1.600 1.330 1.620 24,720 39,595 1.6017 1.570 1.530 1.600 1.330 1.620 24,720 1.6017 12.95%
2021-02-02 0 1.390 1.390 1.500 1.320 1.400 151,060 200,442 1.3269 1.390 1.390 1.500 1.320 1.400 151,060 1.3269 0.00%
2021-02-01 0 1.390 1.320 1.500 - - 0 0 - 1.390 1.320 1.500 - - 0 - 0.00%
2021-01-29 0 1.390 1.320 1.500 1.390 1.390 2,000 2,780 1.3900 1.390 1.320 1.500 1.390 1.390 2,000 1.3900 -0.71%
2021-01-28 0 1.400 1.320 1.450 - - 0 0 - 1.400 1.320 1.450 - - 0 - 0.00%
2021-01-27 0 1.400 1.400 1.590 1.300 1.440 10,860 14,761 1.3592 1.400 1.400 1.590 1.300 1.440 10,860 1.3592 0.00%
2021-01-26 0 1.400 1.400 1.590 1.280 1.400 14,500 19,115 1.3183 1.400 1.400 1.590 1.280 1.400 14,500 1.3183 0.00%
2021-01-25 0 1.400 1.400 1.500 1.400 1.400 5,100 7,122 1.3965 1.400 1.400 1.500 1.400 1.400 5,100 1.3965 0.00%
2021-01-22 0 1.400 1.400 1.500 1.290 1.400 98,760 137,915 1.3965 1.400 1.400 1.500 1.290 1.400 98,760 1.3965 0.00%
2021-01-21 0 1.400 1.400 1.500 1.400 1.400 38,540 53,937 1.3995 1.400 1.400 1.500 1.400 1.400 38,540 1.3995 4.48%
2021-01-20 0 1.340 1.340 1.500 1.280 1.320 2,420 3,176 1.3124 1.340 1.340 1.500 1.280 1.320 2,420 1.3124 1.52%
2021-01-19 0 1.320 1.290 1.320 1.350 1.350 36,100 48,681 1.3485 1.320 1.290 1.320 1.350 1.350 36,100 1.3485 0.00%
2021-01-18 0 1.320 1.290 1.500 - - 1,800 2,376 1.3200 1.320 1.290 1.500 - - 1,800 1.3200 0.00%
2021-01-15 0 1.320 1.320 1.500 1.280 1.390 135,500 174,575 1.2884 1.320 1.320 1.500 1.280 1.390 135,500 1.2884 1.54%
2021-01-14 0 1.300 1.230 1.390 1.210 1.400 32,700 44,421 1.3584 1.300 1.230 1.390 1.210 1.400 32,700 1.3584 -4.41%
2021-01-13 0 1.360 1.220 1.370 - - 500 670 1.3400 1.360 1.220 1.370 - - 500 1.3400 0.00%
2021-01-12 0 1.360 1.360 1.400 1.360 1.360 10,500 14,280 1.3600 1.360 1.360 1.400 1.360 1.360 10,500 1.3600 3.82%
2021-01-11 0 1.310 1.230 1.400 1.310 1.310 4,060 5,277 1.2998 1.310 1.230 1.400 1.310 1.310 4,060 1.2998 -8.39%
2021-01-08 0 1.430 1.420 1.430 1.440 1.450 32,300 46,673 1.4450 1.430 1.420 1.430 1.440 1.450 32,300 1.4450 -1.38%
2021-01-07 0 1.450 1.450 1.500 1.450 1.540 22,720 33,982 1.4957 1.450 1.450 1.500 1.450 1.540 22,720 1.4957 -3.33%
2021-01-06 0 1.500 1.400 1.500 1.540 1.590 1,500 2,335 1.5567 1.500 1.400 1.500 1.540 1.590 1,500 1.5567 7.14%
2021-01-05 0 1.400 1.400 1.590 1.400 1.400 4,040 5,639 1.3958 1.400 1.400 1.590 1.400 1.400 4,040 1.3958 0.00%
2021-01-04 0 1.400 1.400 1.550 1.390 1.390 1,000 1,420 1.4200 1.400 1.400 1.550 1.390 1.390 1,000 1.4200 0.72%
2020-12-31 0 1.390 1.390 1.480 1.390 1.500 2,120 3,048 1.4377 1.390 1.390 1.480 1.390 1.500 2,120 1.4377 0.00%
2020-12-30 0 1.390 1.390 1.580 1.390 1.390 1,500 2,058 1.3720 1.390 1.390 1.580 1.390 1.390 1,500 1.3720 0.00%
2020-12-29 0 1.390 1.390 1.490 1.390 1.390 1,500 2,085 1.3900 1.390 1.390 1.490 1.390 1.390 1,500 1.3900 6.11%
2020-12-28 0 1.310 1.130 1.360 - - 0 0 - 1.310 1.130 1.360 - - 0 - 0.00%
2020-12-24 0 1.310 1.210 1.370 - - 0 0 - 1.310 1.210 1.370 - - 0 - 0.00%
2020-12-23 0 1.310 1.300 1.360 1.310 1.310 1,140 1,486 1.3035 1.310 1.300 1.360 1.310 1.310 1,140 1.3035 -5.07%
2020-12-22 0 1.380 1.310 1.380 1.400 1.400 500 700 1.4000 1.380 1.310 1.380 1.400 1.400 500 1.4000 -0.72%
2020-12-21 0 1.390 1.320 1.380 1.400 1.400 2,300 3,187 1.3857 1.390 1.320 1.380 1.400 1.400 2,300 1.3857 6.11%
2020-12-18 0 1.310 1.300 1.400 1.310 1.310 500 655 1.3100 1.310 1.300 1.400 1.310 1.310 500 1.3100 0.77%
2020-12-17 0 1.300 1.300 1.420 1.300 1.450 18,665 25,383 1.3599 1.300 1.300 1.420 1.300 1.450 18,665 1.3599 -10.34%
2020-12-16 0 1.450 1.450 1.500 - - 100 141 1.4100 1.450 1.450 1.500 - - 100 1.4100 0.00%
2020-12-15 0 1.450 1.450 1.480 - - 0 0 - 1.450 1.450 1.480 - - 0 - 0.00%
2020-12-14 0 1.450 1.450 1.520 1.450 1.450 2,000 2,900 1.4500 1.450 1.450 1.520 1.450 1.450 2,000 1.4500 0.00%
2020-12-11 0 1.450 1.430 1.520 - - 0 0 - 1.450 1.430 1.520 - - 0 - 0.00%
2020-12-10 0 1.450 1.450 1.520 - - 300 411 1.3700 1.450 1.450 1.520 - - 300 1.3700 2.84%
2020-12-09 0 1.410 1.380 1.520 1.400 1.410 2,100 2,948 1.4038 1.410 1.380 1.520 1.400 1.410 2,100 1.4038 -0.70%
2020-12-08 0 1.420 1.400 1.420 - - 200 274 1.3700 1.420 1.400 1.420 - - 200 1.3700 0.00%
2020-12-07 0 1.420 1.420 1.500 1.400 1.410 10,140 14,231 1.4035 1.420 1.420 1.500 1.400 1.410 10,140 1.4035 -5.33%
2020-12-04 0 1.500 1.340 1.500 - - 400 534 1.3350 1.500 1.340 1.500 - - 400 1.3350 -1.32%
2020-12-03 0 1.520 1.480 1.520 - - 0 0 - 1.520 1.480 1.520 - - 0 - -0.65%
2020-12-02 0 1.530 1.530 1.600 1.530 1.530 1,140 1,740 1.5263 1.530 1.530 1.600 1.530 1.530 1,140 1.5263 -5.56%
2020-12-01 0 1.620 1.610 1.620 1.460 1.620 4,100 6,157 1.5017 1.620 1.610 1.620 1.460 1.620 4,100 1.5017 10.96%
2020-11-30 0 1.460 1.450 1.590 1.460 1.460 1,040 1,516 1.4577 1.460 1.450 1.590 1.460 1.460 1,040 1.4577 -0.68%
2020-11-27 0 1.470 1.400 1.590 - - 0 0 - 1.470 1.400 1.590 - - 0 - 0.00%
2020-11-26 0 1.470 1.390 1.500 1.470 1.470 900 1,307 1.4522 1.470 1.390 1.500 1.470 1.470 900 1.4522 -1.34%
2020-11-25 0 1.490 1.490 1.510 - - 0 0 - 1.490 1.490 1.510 - - 0 - 0.00%
2020-11-24 0 1.490 1.490 1.500 1.490 1.490 10,000 14,900 1.4900 1.490 1.490 1.500 1.490 1.490 10,000 1.4900 1.36%
2020-11-23 0 1.470 1.390 1.550 - - 100 137 1.3700 1.470 1.390 1.550 - - 100 1.3700 0.00%
2020-11-20 0 1.470 1.380 1.600 - - 0 0 - 1.470 1.380 1.600 - - 0 - 0.00%
2020-11-19 0 1.470 1.360 1.510 1.470 1.470 600 879 1.4650 1.470 1.360 1.510 1.470 1.470 600 1.4650 -2.00%
2020-11-18 0 1.500 1.390 1.520 1.500 1.500 4,000 5,983 1.4958 1.500 1.390 1.520 1.500 1.500 4,000 1.4958 11.11%
2020-11-17 0 1.350 1.350 1.500 1.350 1.350 1,500 2,025 1.3500 1.350 1.350 1.500 1.350 1.350 1,500 1.3500 -3.57%
2020-11-16 0 1.400 1.340 1.400 1.510 1.510 16,740 25,229 1.5071 1.400 1.340 1.400 1.510 1.510 16,740 1.5071 -7.28%
2020-11-13 0 1.510 1.450 1.600 1.500 1.600 21,560 33,679 1.5621 1.510 1.450 1.600 1.500 1.600 21,560 1.5621 -1.95%
2020-11-12 0 1.540 1.420 1.540 1.230 1.550 4,000 5,585 1.3963 1.540 1.420 1.540 1.230 1.550 4,000 1.3963 13.24%
2020-11-11 0 1.360 1.350 1.360 1.380 1.380 2,000 2,760 1.3800 1.360 1.350 1.360 1.380 1.380 2,000 1.3800 -2.86%
2020-11-10 0 1.400 1.400 1.500 1.400 1.400 940 1,302 1.3851 1.400 1.400 1.500 1.400 1.400 940 1.3851 -4.76%
2020-11-09 0 1.470 1.400 1.520 - - 0 0 - 1.470 1.400 1.520 - - 0 - 0.00%
2020-11-06 0 1.470 1.430 1.550 - - 0 0 - 1.470 1.430 1.550 - - 0 - 0.00%
2020-11-05 0 1.470 1.470 1.500 1.390 1.400 22,300 31,171 1.3978 1.470 1.470 1.500 1.390 1.400 22,300 1.3978 5.76%
2020-11-04 0 1.390 1.390 1.500 1.380 1.380 660 888 1.3455 1.390 1.390 1.500 1.380 1.380 660 1.3455 -1.42%
2020-11-03 0 1.410 1.280 1.600 - - 0 0 - 1.410 1.280 1.600 - - 0 - 0.00%
2020-11-02 0 1.410 1.280 1.540 - - 0 0 - 1.410 1.280 1.540 - - 0 - 0.00%
2020-10-30 0 1.410 1.350 1.420 1.410 1.410 500 705 1.4100 1.410 1.350 1.420 1.410 1.410 500 1.4100 -0.70%
2020-10-29 0 1.420 1.360 1.600 - - 200 266 1.3300 1.420 1.360 1.600 - - 200 1.3300 0.00%
2020-10-28 0 1.420 1.350 1.450 1.400 1.440 2,800 3,964 1.4157 1.420 1.350 1.450 1.400 1.440 2,800 1.4157 -2.07%
2020-10-27 0 1.450 1.450 1.520 1.430 1.480 1,785 2,553 1.4303 1.450 1.450 1.520 1.430 1.480 1,785 1.4303 -4.61%
2020-10-23 0 1.520 1.430 1.600 - - 0 0 - 1.520 1.430 1.600 - - 0 - 0.00%
2020-10-22 0 1.520 1.520 1.550 1.420 1.420 500 710 1.4200 1.520 1.520 1.550 1.420 1.420 500 1.4200 -1.94%
2020-10-21 0 1.550 1.500 1.550 - - 60 81 1.3500 1.550 1.500 1.550 - - 60 1.3500 0.00%
2020-10-20 0 1.550 1.500 1.550 - - 0 0 - 1.550 1.500 1.550 - - 0 - 0.00%
2020-10-19 0 1.550 1.500 1.550 - - 0 0 - 1.550 1.500 1.550 - - 0 - 0.00%
2020-10-16 0 1.550 1.500 1.590 - - 0 0 - 1.550 1.500 1.590 - - 0 - 0.00%
2020-10-15 0 1.550 1.500 1.590 - - 0 0 - 1.550 1.500 1.590 - - 0 - 0.00%
2020-10-14 0 1.550 1.540 1.550 - - 0 0 - 1.550 1.540 1.550 - - 0 - -1.27%
2020-10-12 0 1.570 1.420 1.570 1.400 1.580 113,500 179,015 1.5772 1.570 1.420 1.570 1.400 1.580 113,500 1.5772 12.14%
2020-10-09 0 1.400 1.400 1.560 1.400 1.400 600 833 1.3883 1.400 1.400 1.560 1.400 1.400 600 1.3883 -5.41%
2020-10-08 0 1.480 1.380 1.580 1.480 1.480 500 740 1.4800 1.480 1.380 1.580 1.480 1.480 500 1.4800 0.00%
2020-10-07 0 1.480 1.400 1.480 - - 660 899 1.3621 1.480 1.400 1.480 - - 660 1.3621 -1.33%
2020-10-06 0 1.500 1.500 1.570 1.500 1.500 11,000 16,500 1.5000 1.500 1.500 1.570 1.500 1.500 11,000 1.5000 0.00%
2020-10-05 0 1.500 1.500 1.560 1.500 1.500 54,200 81,268 1.4994 1.500 1.500 1.560 1.500 1.500 54,200 1.4994 0.00%
2020-09-30 0 1.500 1.450 1.580 - - 0 0 - 1.500 1.450 1.580 - - 0 - 0.00%
2020-09-29 0 1.500 1.500 1.580 1.500 1.500 21,599 32,342 1.4974 1.500 1.500 1.580 1.500 1.500 21,599 1.4974 0.00%
2020-09-28 0 1.500 1.450 1.500 - - 340 480 1.4118 1.500 1.450 1.500 - - 340 1.4118 0.00%
2020-09-25 0 1.500 1.500 1.550 1.420 1.500 8,580 12,741 1.4850 1.500 1.500 1.550 1.420 1.500 8,580 1.4850 2.04%
2020-09-24 0 1.470 1.470 1.580 1.430 1.430 500 715 1.4300 1.470 1.470 1.580 1.430 1.430 500 1.4300 -2.00%
2020-09-23 0 1.500 1.450 1.500 - - 60 87 1.4500 1.500 1.450 1.500 - - 60 1.4500 0.00%
2020-09-22 0 1.500 1.450 1.570 - - 0 0 - 1.500 1.450 1.570 - - 0 - 0.00%
2020-09-21 0 1.500 1.450 1.500 - - 160 225 1.4063 1.500 1.450 1.500 - - 160 1.4063 0.00%
2020-09-18 0 1.500 1.450 1.500 - - 300 426 1.4200 1.500 1.450 1.500 - - 300 1.4200 0.00%
2020-09-17 0 1.500 1.500 1.530 1.370 1.530 1,100 1,596 1.4509 1.500 1.500 1.530 1.370 1.530 1,100 1.4509 -1.96%
2020-09-16 0 1.530 1.510 1.530 - - 0 0 - 1.530 1.510 1.530 - - 0 - 0.00%
2020-09-15 0 1.530 1.530 1.570 1.510 1.510 1,000 1,510 1.5100 1.530 1.530 1.570 1.510 1.510 1,000 1.5100 -1.92%
2020-09-14 0 1.560 1.500 1.560 1.500 1.560 27,000 41,700 1.5444 1.560 1.500 1.560 1.500 1.560 27,000 1.5444 6.85%
2020-09-11 0 1.460 1.460 1.570 - - 0 0 - 1.460 1.460 1.570 - - 0 - 0.00%
2020-09-10 0 1.460 1.460 1.570 - - 380 535 1.4079 1.460 1.460 1.570 - - 380 1.4079 0.00%
2020-09-09 0 1.460 1.370 1.460 1.330 1.470 1,800 2,564 1.4244 1.460 1.370 1.460 1.330 1.470 1,800 1.4244 -2.67%
2020-09-08 0 1.500 1.400 1.570 - - 0 0 - 1.500 1.400 1.570 - - 0 - 0.00%
2020-09-07 0 1.500 1.400 1.530 - - 0 0 - 1.500 1.400 1.530 - - 0 - 0.00%
2020-09-04 0 1.500 1.500 1.560 1.500 1.500 900 1,294 1.4378 1.500 1.500 1.560 1.500 1.500 900 1.4378 -1.96%
2020-09-03 0 1.530 1.350 1.590 1.360 1.530 2,280 3,311 1.4522 1.530 1.350 1.590 1.360 1.530 2,280 1.4522 -1.92%
2020-09-02 0 1.560 1.400 1.560 - - 0 0 - 1.560 1.400 1.560 - - 0 - 0.00%
2020-09-01 0 1.560 1.420 1.560 1.420 1.570 125,000 195,285 1.5623 1.560 1.420 1.560 1.420 1.570 125,000 1.5623 11.43%
2020-08-31 0 1.400 1.340 1.400 - - 560 728 1.3000 1.400 1.340 1.400 - - 560 1.3000 -5.41%
2020-08-28 0 1.480 1.480 1.500 1.440 1.480 425,245 616,998 1.4509 1.480 1.480 1.500 1.440 1.480 425,245 1.4509 1.37%
2020-08-27 0 1.460 1.460 1.560 1.450 1.460 15,000 21,765 1.4510 1.460 1.460 1.560 1.450 1.460 15,000 1.4510 -2.01%
2020-08-26 0 1.490 1.490 1.570 1.490 1.490 34,100 50,806 1.4899 1.490 1.490 1.570 1.490 1.490 34,100 1.4899 -0.67%
2020-08-25 0 1.500 1.480 1.570 1.470 1.500 30,620 45,546 1.4875 1.500 1.480 1.570 1.470 1.500 30,620 1.4875 1.35%
2020-08-24 0 1.480 1.450 1.550 - - 0 0 - 1.480 1.450 1.550 - - 0 - 0.00%
2020-08-21 0 1.480 1.450 1.530 - - 20 28 1.4000 1.480 1.450 1.530 - - 20 1.4000 0.00%
2020-08-20 0 1.480 1.450 1.520 - - 0 0 - 1.480 1.450 1.520 - - 0 - 0.00%
2020-08-19 0 1.480 1.490 1.580 1.410 1.550 14,100 20,591 1.4604 1.480 1.490 1.580 1.410 1.550 14,100 1.4604 -6.33%
2020-08-18 0 1.580 1.490 1.580 1.500 1.580 415,100 647,246 1.5593 1.580 1.490 1.580 1.500 1.580 415,100 1.5593 5.33%
2020-08-17 0 1.500 1.360 1.500 1.470 1.500 229,600 344,140 1.4989 1.500 1.360 1.500 1.470 1.500 229,600 1.4989 1.35%
2020-08-14 0 1.480 1.480 1.560 1.470 1.580 215,100 339,048 1.5762 1.480 1.480 1.560 1.470 1.580 215,100 1.5762 0.68%
2020-08-13 0 1.470 1.310 1.470 1.490 1.490 500 745 1.4900 1.470 1.310 1.470 1.490 1.490 500 1.4900 -3.29%
2020-08-12 0 1.520 1.410 1.520 1.520 1.520 1,340 1,989 1.4843 1.520 1.410 1.520 1.520 1.520 1,340 1.4843 2.01%
2020-08-11 0 1.490 1.300 1.540 1.370 1.490 204,950 305,207 1.4892 1.490 1.300 1.540 1.370 1.490 204,950 1.4892 9.56%
2020-08-10 0 1.360 1.280 1.570 - - 240 302 1.2583 1.360 1.280 1.570 - - 240 1.2583 0.00%
2020-08-07 0 1.360 1.250 1.560 - - 0 0 - 1.360 1.250 1.560 - - 0 - 0.00%
2020-08-06 0 1.360 1.360 1.520 1.250 1.360 2,400 3,098 1.2908 1.360 1.360 1.520 1.250 1.360 2,400 1.2908 9.68%
2020-08-05 0 1.240 1.240 1.300 1.240 1.240 700 850 1.2143 1.240 1.240 1.300 1.240 1.240 700 1.2143 -5.34%
2020-08-04 0 1.310 1.310 1.350 1.260 1.260 1,000 1,260 1.2600 1.310 1.310 1.350 1.260 1.260 1,000 1.2600 -2.96%
2020-08-03 0 1.350 1.280 1.440 1.350 1.350 1,380 1,760 1.2754 1.350 1.280 1.440 1.350 1.350 1,380 1.2754 -3.57%
2020-07-31 0 1.400 1.350 1.400 - - 300 396 1.3200 1.400 1.350 1.400 - - 300 1.3200 -2.78%
2020-07-30 0 1.440 1.350 1.440 - - 0 0 - 1.440 1.350 1.440 - - 0 - -1.37%
2020-07-29 0 1.460 1.350 1.460 - - 700 917 1.3100 1.460 1.350 1.460 - - 700 1.3100 -3.31%
2020-07-28 0 1.510 1.350 1.510 - - 0 0 - 1.510 1.350 1.510 - - 0 - 0.00%
2020-07-27 0 1.510 1.350 1.510 1.580 1.580 43,540 68,782 1.5797 1.510 1.350 1.510 1.580 1.580 43,540 1.5797 5.59%
2020-07-24 0 1.430 1.430 1.490 1.430 1.440 5,200 7,445 1.4317 1.430 1.430 1.490 1.430 1.440 5,200 1.4317 0.00%
2020-07-23 0 1.430 1.350 1.430 1.410 1.430 30,000 42,860 1.4287 1.430 1.350 1.430 1.410 1.430 30,000 1.4287 0.70%
2020-07-22 0 1.420 1.420 1.430 1.320 1.420 3,000 4,160 1.3867 1.420 1.420 1.430 1.320 1.420 3,000 1.3867 2.16%
2020-07-21 0 1.390 1.390 1.520 1.350 1.360 4,000 5,395 1.3488 1.390 1.390 1.520 1.350 1.360 4,000 1.3488 1.46%
2020-07-20 0 1.370 1.370 1.520 1.370 1.370 1,000 1,370 1.3700 1.370 1.370 1.520 1.370 1.370 1,000 1.3700 -5.52%
2020-07-17 0 1.450 1.400 1.470 1.420 1.640 463,200 715,392 1.5445 1.450 1.400 1.470 1.420 1.640 463,200 1.5445 6.62%
2020-07-16 0 1.360 1.250 1.360 1.360 1.370 10,100 13,819 1.3682 1.360 1.250 1.360 1.360 1.370 10,100 1.3682 -6.85%
2020-07-15 0 1.460 1.350 1.460 1.350 1.460 4,500 6,405 1.4233 1.460 1.350 1.460 1.350 1.460 4,500 1.4233 2.10%
2020-07-14 0 1.430 1.350 1.430 1.430 1.470 205,500 300,374 1.4617 1.430 1.350 1.430 1.430 1.470 205,500 1.4617 0.00%
2020-07-13 0 1.430 1.160 1.540 1.430 1.430 500 715 1.4300 1.430 1.160 1.540 1.430 1.430 500 1.4300 2.14%
2020-07-10 0 1.400 1.350 1.400 - - 0 0 - 1.400 1.350 1.400 - - 0 - 0.00%
2020-07-09 0 1.400 1.400 1.500 1.360 1.360 1,440 1,943 1.3493 1.400 1.400 1.500 1.360 1.360 1,440 1.3493 2.19%
2020-07-08 0 1.370 1.370 1.480 1.350 1.460 67,000 91,245 1.3619 1.370 1.370 1.480 1.350 1.460 67,000 1.3619 -4.86%
2020-07-07 0 1.440 1.420 1.440 1.420 1.520 19,500 28,950 1.4846 1.440 1.420 1.440 1.420 1.520 19,500 1.4846 -2.04%
2020-07-06 0 1.470 1.460 1.520 1.260 1.620 864,280 1,309,127 1.5147 1.470 1.460 1.520 1.260 1.620 864,280 1.5147 4.26%
2020-07-03 0 1.410 1.380 1.540 1.330 1.330 750 990 1.3200 1.410 1.380 1.540 1.330 1.330 750 1.3200 -9.62%
2020-07-02 0 1.560 1.350 1.560 1.560 1.560 1,000 1,560 1.5600 1.560 1.350 1.560 1.560 1.560 1,000 1.5600 0.65%
2020-06-30 0 1.550 1.440 1.550 1.390 1.600 408,300 624,645 1.5299 1.550 1.440 1.550 1.390 1.600 408,300 1.5299 14.81%
2020-06-29 0 1.350 1.270 1.390 1.260 1.400 120,500 163,130 1.3538 1.350 1.270 1.390 1.260 1.400 120,500 1.3538 3.85%
2020-06-26 0 1.300 1.260 1.300 - - 200 244 1.2200 1.300 1.260 1.300 - - 200 1.2200 -1.52%
2020-06-24 0 1.320 1.320 1.350 1.320 1.340 110,700 146,633 1.3246 1.320 1.320 1.350 1.320 1.340 110,700 1.3246 1.54%
2020-06-23 0 1.300 1.240 1.300 1.190 1.300 11,000 13,595 1.2359 1.300 1.240 1.300 1.190 1.300 11,000 1.2359 0.00%
2020-06-22 0 1.300 1.160 1.300 - - 220 250 1.1364 1.300 1.160 1.300 - - 220 1.1364 0.00%
2020-06-19 0 1.300 1.280 1.300 1.220 1.320 125,320 163,088 1.3014 1.300 1.280 1.300 1.220 1.320 125,320 1.3014 12.07%
2020-06-18 0 1.160 1.130 1.230 1.160 1.160 1,700 1,951 1.1476 1.160 1.130 1.230 1.160 1.160 1,700 1.1476 0.00%
2020-06-17 0 1.160 1.150 1.240 1.160 1.160 1,100 1,273 1.1573 1.160 1.150 1.240 1.160 1.160 1,100 1.1573 -2.52%
2020-06-16 0 1.190 1.160 1.240 - - 100 112 1.1200 1.190 1.160 1.240 - - 100 1.1200 0.00%
2020-06-15 0 1.190 1.150 1.230 - - 0 0 - 1.190 1.150 1.230 - - 0 - 0.00%
2020-06-12 0 1.190 1.160 1.230 - - 0 0 - 1.190 1.160 1.230 - - 0 - 0.00%
2020-06-11 0 1.190 1.180 1.240 1.150 1.240 13,000 15,970 1.2285 1.190 1.180 1.240 1.150 1.240 13,000 1.2285 -1.65%
2020-06-10 0 1.210 1.160 1.290 - - 200 224 1.1200 1.210 1.160 1.290 - - 200 1.1200 -2.42%
2020-06-09 0 1.240 1.180 1.250 1.100 1.240 17,500 21,510 1.2291 1.240 1.180 1.250 1.100 1.240 17,500 1.2291 0.00%
2020-06-08 0 1.240 1.180 1.240 1.220 1.240 6,580 8,031 1.2205 1.240 1.180 1.240 1.220 1.240 6,580 1.2205 7.83%
2020-06-05 0 1.150 1.140 1.200 1.150 1.190 162,000 191,130 1.1798 1.150 1.140 1.200 1.150 1.190 162,000 1.1798 -3.36%
2020-06-04 0 1.190 1.140 1.200 1.130 1.200 60,700 71,815 1.1831 1.190 1.140 1.200 1.130 1.200 60,700 1.1831 4.39%
2020-06-03 0 1.140 1.110 1.140 - - 160 171 1.0688 1.140 1.110 1.140 - - 160 1.0688 -5.00%
2020-06-02 0 1.200 1.160 1.200 1.120 1.200 11,830 13,397 1.1325 1.200 1.160 1.200 1.120 1.200 11,830 1.1325 8.11%
2020-06-01 0 1.110 1.100 1.250 - - 120 128 1.0667 1.110 1.100 1.250 - - 120 1.0667 0.00%
2020-05-29 0 1.110 1.100 1.400 1.100 1.110 10,740 11,808 1.0994 1.110 1.100 1.400 1.100 1.110 10,740 1.0994 -7.50%
2020-05-28 0 1.200 1.120 1.270 1.120 1.200 8,760 10,186 1.1628 1.200 1.120 1.270 1.120 1.200 8,760 1.1628 -0.83%
2020-05-27 0 1.210 1.170 1.220 1.160 1.210 4,000 4,690 1.1725 1.210 1.170 1.220 1.160 1.210 4,000 1.1725 -3.20%
2020-05-26 0 1.250 1.160 1.250 - - 360 406 1.1278 1.250 1.160 1.250 - - 360 1.1278 -2.34%
2020-05-25 0 1.280 1.140 1.400 1.200 1.280 3,900 4,789 1.2279 1.280 1.140 1.400 1.200 1.280 3,900 1.2279 0.00%
2020-05-22 0 1.280 1.060 1.280 - - 0 0 - 1.280 1.060 1.280 - - 0 - 0.00%
2020-05-21 0 1.280 1.250 1.300 1.280 1.280 7,100 9,083 1.2793 1.280 1.250 1.300 1.280 1.280 7,100 1.2793 0.00%
2020-05-20 0 1.280 1.280 1.310 1.280 1.280 6,000 7,680 1.2800 1.280 1.280 1.310 1.280 1.280 6,000 1.2800 -3.03%
2020-05-19 0 1.320 1.300 1.320 1.290 1.320 18,780 24,695 1.3150 1.320 1.300 1.320 1.290 1.320 18,780 1.3150 2.33%
2020-05-18 0 1.290 1.190 1.300 1.270 1.310 30,000 38,890 1.2963 1.290 1.190 1.300 1.270 1.310 30,000 1.2963 -0.77%
2020-05-15 0 1.300 1.190 1.300 - - 300 358 1.1933 1.300 1.190 1.300 - - 300 1.1933 -2.26%
2020-05-14 0 1.330 1.250 1.370 - - 0 0 - 1.330 1.250 1.370 - - 0 - 0.00%
2020-05-13 0 1.330 1.330 1.380 1.300 1.300 600 778 1.2967 1.330 1.330 1.380 1.300 1.300 600 1.2967 -3.62%
2020-05-12 0 1.380 1.310 1.380 1.350 1.380 25,600 34,630 1.3527 1.380 1.310 1.380 1.350 1.380 25,600 1.3527 6.98%
2020-05-11 0 1.290 1.280 1.380 1.290 1.350 13,000 17,430 1.3408 1.290 1.280 1.380 1.290 1.350 13,000 1.3408 -4.44%
2020-05-08 0 1.350 1.290 1.350 - - 0 0 - 1.350 1.290 1.350 - - 0 - 0.00%
2020-05-07 0 1.350 1.320 1.350 1.360 1.370 20,760 28,223 1.3595 1.350 1.320 1.350 1.360 1.370 20,760 1.3595 -6.25%
2020-05-06 0 1.440 1.360 1.440 1.470 1.470 17,000 24,990 1.4700 1.440 1.360 1.440 1.470 1.470 17,000 1.4700 4.35%
2020-05-05 0 1.380 1.300 1.480 - - 0 0 - 1.380 1.300 1.480 - - 0 - 0.00%
2020-05-04 0 1.380 1.300 1.500 - - 0 0 - 1.380 1.300 1.500 - - 0 - 0.00%
2020-04-29 0 1.380 1.370 1.380 1.380 1.380 4,240 5,835 1.3762 1.380 1.370 1.380 1.380 1.380 4,240 1.3762 4.55%
2020-04-28 0 1.320 1.320 1.440 1.300 1.310 101,500 132,940 1.3098 1.320 1.320 1.440 1.300 1.310 101,500 1.3098 -4.35%
2020-04-27 0 1.380 1.290 1.440 - - 0 0 - 1.380 1.290 1.440 - - 0 - 0.00%
2020-04-24 0 1.380 1.290 1.430 - - 0 0 - 1.380 1.290 1.430 - - 0 - 0.00%
2020-04-23 0 1.380 1.300 1.490 1.290 1.380 10,000 13,755 1.3755 1.380 1.300 1.490 1.290 1.380 10,000 1.3755 3.76%
2020-04-22 0 1.330 1.330 1.390 1.270 1.320 139,970 181,214 1.2947 1.330 1.330 1.390 1.270 1.320 139,970 1.2947 -9.52%
2020-04-21 0 1.470 1.360 1.480 1.290 1.470 7,000 9,945 1.4207 1.470 1.360 1.480 1.290 1.470 7,000 1.4207 -6.37%
2020-04-20 0 1.570 1.390 1.580 1.370 1.570 1,160 1,683 1.4509 1.570 1.390 1.580 1.370 1.570 1,160 1.4509 -0.63%
2020-04-17 0 1.580 1.360 1.580 1.540 1.600 2,000 3,110 1.5550 1.580 1.360 1.580 1.540 1.600 2,000 1.5550 2.60%
2020-04-16 0 1.540 1.350 1.590 1.540 1.610 10,500 16,205 1.5433 1.540 1.350 1.590 1.540 1.610 10,500 1.5433 4.76%
2020-04-15 0 1.470 1.320 1.470 1.580 1.580 1,000 1,540 1.5400 1.470 1.320 1.470 1.580 1.580 1,000 1.5400 1.38%
2020-04-14 0 1.450 1.270 1.450 1.440 1.460 5,500 8,010 1.4564 1.450 1.270 1.450 1.440 1.460 5,500 1.4564 15.08%
2020-04-09 0 1.260 1.260 1.400 1.260 1.260 700 874 1.2486 1.260 1.260 1.400 1.260 1.260 700 1.2486 -3.08%
2020-04-08 0 1.300 1.260 1.470 - - 0 0 - 1.300 1.260 1.470 - - 0 - 0.00%
2020-04-07 0 1.300 1.280 1.300 1.270 1.400 12,000 15,630 1.3025 1.300 1.280 1.300 1.270 1.400 12,000 1.3025 2.36%
2020-04-06 0 1.270 1.270 1.430 1.250 1.280 10,600 13,294 1.2542 1.270 1.270 1.430 1.250 1.280 10,600 1.2542 -3.05%
2020-04-03 0 1.310 1.270 1.400 1.310 1.310 600 782 1.3033 1.310 1.270 1.400 1.310 1.310 600 1.3033 -0.76%
2020-04-02 0 1.320 1.320 1.430 1.280 1.300 21,280 27,271 1.2815 1.320 1.320 1.430 1.280 1.300 21,280 1.2815 -2.22%
2020-04-01 0 1.350 1.350 1.400 1.280 1.350 1,440 1,865 1.2951 1.350 1.350 1.400 1.280 1.350 1,440 1.2951 -7.53%
2020-03-31 0 1.460 1.260 1.460 - - 460 556 1.2087 1.460 1.260 1.460 - - 460 1.2087 0.00%
2020-03-30 0 1.460 1.310 1.480 - - 0 0 - 1.460 1.310 1.480 - - 0 - 0.00%
2020-03-27 0 1.460 1.350 1.490 - - 0 0 - 1.460 1.350 1.490 - - 0 - 0.00%
2020-03-26 0 1.460 1.460 1.500 1.360 1.470 2,500 3,455 1.3820 1.460 1.460 1.500 1.360 1.470 2,500 1.3820 2.82%
2020-03-25 0 1.420 1.420 1.470 1.380 1.480 14,800 20,802 1.4055 1.420 1.420 1.470 1.380 1.480 14,800 1.4055 2.16%
2020-03-24 0 1.390 1.390 1.500 - - 0 0 - 1.390 1.390 1.500 - - 0 - 4.51%
2020-03-23 0 1.330 1.190 1.350 1.330 1.330 500 665 1.3300 1.330 1.190 1.350 1.330 1.330 500 1.3300 -3.62%
2020-03-20 0 1.380 1.110 1.380 - - 300 336 1.1200 1.380 1.110 1.380 - - 300 1.1200 -4.17%
2020-03-19 0 1.440 1.230 1.440 - - 240 288 1.2000 1.440 1.230 1.440 - - 240 1.2000 0.00%
2020-03-18 0 1.440 1.360 1.440 1.250 1.440 75,800 99,103 1.3074 1.440 1.360 1.440 1.250 1.440 75,800 1.3074 0.00%
2020-03-17 0 1.440 1.440 1.480 1.330 1.400 63,580 87,424 1.3750 1.440 1.440 1.480 1.330 1.400 63,580 1.3750 -2.70%
2020-03-16 0 1.480 1.480 1.580 1.430 1.510 22,000 32,830 1.4923 1.480 1.480 1.580 1.430 1.510 22,000 1.4923 -6.33%
2020-03-13 0 1.580 1.510 1.580 1.500 1.580 46,000 70,640 1.5357 1.580 1.510 1.580 1.500 1.580 46,000 1.5357 -7.06%
2020-03-12 0 1.700 1.560 1.700 1.710 1.710 33,600 57,437 1.7094 1.700 1.560 1.700 1.710 1.710 33,600 1.7094 -0.58%
2020-03-11 0 1.710 1.550 1.710 1.750 1.750 78,000 135,000 1.7308 1.710 1.550 1.710 1.750 1.750 78,000 1.7308 6.88%
2020-03-10 0 1.600 1.210 1.600 - - 100 118 1.1800 1.600 1.210 1.600 - - 100 1.1800 0.00%
2020-03-09 0 1.600 1.560 1.600 1.500 1.600 20,000 31,900 1.5950 1.600 1.560 1.600 1.500 1.600 20,000 1.5950 -5.88%
2020-03-06 0 1.700 1.470 1.700 - - 0 0 - 1.700 1.470 1.700 - - 0 - 0.00%
2020-03-05 0 1.700 1.580 1.700 1.700 1.720 42,000 72,000 1.7143 1.700 1.580 1.700 1.700 1.720 42,000 1.7143 4.94%
2020-03-04 0 1.620 1.390 1.740 - - 0 0 - 1.620 1.390 1.740 - - 0 - 0.00%
2020-03-03 0 1.620 1.620 1.700 1.610 1.620 9,000 14,505 1.6117 1.620 1.620 1.700 1.610 1.620 9,000 1.6117 0.00%
2020-03-02 0 1.620 1.350 1.700 - - 100 133 1.3300 1.620 1.350 1.700 - - 100 1.3300 0.00%
2020-02-28 0 1.620 1.320 1.740 - - 0 0 - 1.620 1.320 1.740 - - 0 - 0.00%
2020-02-27 0 1.620 1.620 1.700 1.610 1.610 800 1,279 1.5988 1.620 1.620 1.700 1.610 1.610 800 1.5988 1.89%
2020-02-26 0 1.590 1.590 1.700 1.550 1.640 15,000 23,940 1.5960 1.590 1.590 1.700 1.550 1.640 15,000 1.5960 -7.56%
2020-02-25 0 1.720 1.570 1.720 1.720 1.750 34,700 60,095 1.7318 1.720 1.570 1.720 1.720 1.750 34,700 1.7318 8.86%
2020-02-24 0 1.580 1.580 1.710 1.580 1.580 900 1,388 1.5422 1.580 1.580 1.710 1.580 1.580 900 1.5422 -7.60%
2020-02-21 0 1.710 1.710 1.880 1.640 1.700 32,360 53,793 1.6623 1.710 1.710 1.880 1.640 1.700 32,360 1.6623 2.40%
2020-02-20 0 1.670 1.620 1.850 1.670 1.690 1,500 2,525 1.6833 1.670 1.620 1.850 1.670 1.690 1,500 1.6833 -1.76%
2020-02-19 0 1.700 1.500 1.700 - - 200 294 1.4700 1.700 1.500 1.700 - - 200 1.4700 -1.73%
2020-02-18 0 1.730 1.600 1.740 1.600 1.730 8,560 14,730 1.7208 1.730 1.600 1.740 1.600 1.730 8,560 1.7208 8.12%
2020-02-17 0 1.600 1.580 1.790 1.600 1.600 20,200 32,302 1.5991 1.600 1.580 1.790 1.600 1.600 20,200 1.5991 2.56%
2020-02-14 0 1.560 1.560 1.800 1.480 1.480 600 889 1.4817 1.560 1.560 1.800 1.480 1.480 600 1.4817 -5.45%
2020-02-13 0 1.650 1.650 1.900 1.500 1.740 20,300 34,259 1.6876 1.650 1.650 1.900 1.500 1.740 20,300 1.6876 -5.17%
2020-02-12 0 1.740 - 1.740 - - 900 1,712 1.9022 1.740 - 1.740 - - 900 1.9022 0.00%
2020-02-11 0 1.740 1.600 1.740 1.720 1.770 17,800 31,070 1.7455 1.740 1.600 1.740 1.720 1.770 17,800 1.7455 -4.40%
2020-02-10 0 1.820 1.450 1.820 1.820 1.920 5,500 10,060 1.8291 1.820 1.450 1.820 1.820 1.920 5,500 1.8291 7.06%
2020-02-07 0 1.700 1.550 1.950 1.700 1.720 129,500 220,265 1.7009 1.700 1.550 1.950 1.700 1.720 129,500 1.7009 -3.95%
2020-02-06 0 1.770 1.570 1.780 1.650 1.770 4,600 7,638 1.6604 1.770 1.570 1.780 1.650 1.770 4,600 1.6604 4.12%
2020-02-05 0 1.700 1.390 1.700 1.700 1.700 1,500 2,550 1.7000 1.700 1.390 1.700 1.700 1.700 1,500 1.7000 0.00%
2020-02-04 0 1.700 1.700 1.760 1.700 1.700 11,500 19,550 1.7000 1.700 1.700 1.760 1.700 1.700 11,500 1.7000 -2.30%
2020-02-03 0 1.740 1.700 1.740 - - 160 252 1.5750 1.740 1.700 1.740 - - 160 1.5750 -1.14%
2020-01-31 0 1.760 1.400 1.760 1.770 1.770 500 885 1.7700 1.760 1.400 1.760 1.770 1.770 500 1.7700 1.15%
2020-01-30 0 1.740 - 1.740 - - 0 0 - 1.740 - 1.740 - - 0 - 0.00%
2020-01-29 0 1.740 1.480 1.740 - - 0 0 - 1.740 1.480 1.740 - - 0 - -1.69%
2020-01-24 0 1.770 1.550 1.770 - - 0 0 - 1.770 1.550 1.770 - - 0 - 0.00%
2020-01-23 0 1.770 1.560 1.770 - - 100 142 1.4200 1.770 1.560 1.770 - - 100 1.4200 0.00%
2020-01-22 0 1.770 1.680 1.770 1.580 1.780 56,600 91,033 1.6084 1.770 1.680 1.770 1.580 1.780 56,600 1.6084 6.63%
2020-01-21 0 1.660 1.650 1.760 1.660 1.700 51,500 85,980 1.6695 1.660 1.650 1.760 1.660 1.700 51,500 1.6695 -7.26%
2020-01-20 0 1.790 1.790 1.890 1.780 2.000 207,040 383,614 1.8528 1.790 1.790 1.890 1.780 2.000 207,040 1.8528 0.56%
2020-01-17 0 1.780 1.780 1.800 1.600 1.780 208,840 364,689 1.7463 1.780 1.780 1.800 1.600 1.780 208,840 1.7463 9.88%
2020-01-16 0 1.620 1.440 1.600 - - 0 0 - 1.620 1.440 1.600 - - 0 - -2.41%
2020-01-15 0 1.660 1.660 1.750 1.650 1.720 23,620 40,578 1.7180 1.660 1.660 1.750 1.650 1.720 23,620 1.7180 -3.49%
2020-01-14 0 1.720 1.670 1.730 1.650 1.730 315,400 541,378 1.7165 1.720 1.670 1.730 1.650 1.730 315,400 1.7165 10.97%
2020-01-13 0 1.550 1.460 1.600 1.500 1.550 2,300 3,515 1.5283 1.550 1.460 1.600 1.500 1.550 2,300 1.5283 3.33%
2020-01-10 0 1.500 1.460 1.500 1.460 1.500 5,120 7,551 1.4748 1.500 1.460 1.500 1.460 1.500 5,120 1.4748 0.00%
2020-01-09 0 1.500 1.500 1.560 1.500 1.600 9,600 14,977 1.5601 1.500 1.500 1.560 1.500 1.600 9,600 1.5601 4.17%
2020-01-08 0 1.440 1.430 1.730 1.440 1.540 3,700 5,628 1.5211 1.440 1.430 1.730 1.440 1.540 3,700 1.5211 -3.36%
2020-01-07 0 1.490 1.430 1.530 1.430 1.490 35,500 51,886 1.4616 1.490 1.430 1.530 1.430 1.490 35,500 1.4616 2.76%
2020-01-06 0 1.450 1.450 1.540 1.450 1.450 500 725 1.4500 1.450 1.450 1.540 1.450 1.450 500 1.4500 -2.03%
2020-01-03 0 1.480 1.480 1.520 1.480 1.480 3,500 5,165 1.4757 1.480 1.480 1.520 1.480 1.480 3,500 1.4757 -2.63%
2020-01-02 0 1.520 1.480 1.530 1.520 1.540 13,500 20,620 1.5274 1.520 1.480 1.530 1.520 1.540 13,500 1.5274 1.33%
2019-12-31 0 1.500 1.480 1.530 1.500 1.500 5,000 7,500 1.5000 1.500 1.480 1.530 1.500 1.500 5,000 1.5000 1.35%
2019-12-30 0 1.480 1.450 1.560 - - 0 0 - 1.480 1.450 1.560 - - 0 - 0.00%
2019-12-27 0 1.480 1.450 1.530 1.450 1.480 2,100 3,038 1.4467 1.480 1.450 1.530 1.450 1.480 2,100 1.4467 2.07%
2019-12-24 0 1.450 1.450 1.480 - - 0 0 - 1.450 1.450 1.480 - - 0 - 1.40%
2019-12-23 0 1.430 1.430 1.490 1.430 1.440 8,000 11,475 1.4344 1.430 1.430 1.490 1.430 1.440 8,000 1.4344 -2.05%
2019-12-20 0 1.460 1.430 1.460 1.450 1.490 8,500 12,495 1.4700 1.460 1.430 1.460 1.450 1.490 8,500 1.4700 3.55%
2019-12-19 0 1.410 1.410 1.480 1.400 1.430 11,000 15,420 1.4018 1.410 1.410 1.480 1.400 1.430 11,000 1.4018 -6.00%
2019-12-18 0 1.500 1.430 1.530 - - 200 282 1.4100 1.500 1.430 1.530 - - 200 1.4100 0.00%
2019-12-17 0 1.500 1.430 1.530 1.450 1.500 4,100 6,008 1.4654 1.500 1.430 1.530 1.450 1.500 4,100 1.4654 3.45%
2019-12-16 0 1.450 1.380 1.450 1.380 1.450 7,447 10,675 1.4335 1.450 1.380 1.450 1.380 1.450 7,447 1.4335 -3.33%
2019-12-13 0 1.500 1.430 1.500 1.500 1.500 4,000 6,000 1.5000 1.500 1.430 1.500 1.500 1.500 4,000 1.5000 0.67%
2019-12-12 0 1.490 1.450 1.490 1.440 1.540 240,500 355,625 1.4787 1.490 1.450 1.490 1.440 1.540 240,500 1.4787 7.97%
2019-12-11 0 1.380 1.380 1.490 1.350 1.400 27,000 36,795 1.3628 1.380 1.380 1.490 1.350 1.400 27,000 1.3628 1.47%
2019-12-10 0 1.360 1.380 1.420 1.360 1.410 3,504 4,845 1.3827 1.360 1.380 1.420 1.360 1.410 3,504 1.3827 -4.23%
2019-12-09 0 1.420 1.440 1.460 - - 0 0 - 1.420 1.440 1.460 - - 0 - 0.71%
2019-12-06 0 1.410 1.350 1.420 1.410 1.410 3,000 4,230 1.4100 1.410 1.350 1.420 1.410 1.410 3,000 1.4100 -2.08%
2019-12-05 0 1.440 1.300 1.440 1.450 1.450 1,000 1,450 1.4500 1.440 1.300 1.440 1.450 1.450 1,000 1.4500 0.00%
2019-12-04 0 1.440 1.390 1.490 - - 0 0 - 1.440 1.390 1.490 - - 0 - 0.00%
2019-12-03 0 1.440 1.440 1.490 1.400 1.400 1,500 2,100 1.4000 1.440 1.440 1.490 1.400 1.400 1,500 1.4000 2.86%
2019-12-02 0 1.400 1.430 1.490 - - 180 237 1.3167 1.400 1.430 1.490 - - 180 1.3167 0.00%
2019-11-29 0 1.400 1.400 1.490 1.400 1.400 1,000 1,400 1.4000 1.400 1.400 1.490 1.400 1.400 1,000 1.4000 0.00%
2019-11-28 0 1.400 1.350 1.500 1.400 1.500 3,000 4,260 1.4200 1.400 1.350 1.500 1.400 1.500 3,000 1.4200 4.48%
2019-11-27 0 1.340 1.340 1.400 1.340 1.380 1,720 2,338 1.3593 1.340 1.340 1.400 1.340 1.380 1,720 1.3593 -4.96%
2019-11-26 0 1.410 1.440 1.470 - - 0 0 - 1.410 1.440 1.470 - - 0 - 0.00%
2019-11-25 0 1.410 1.410 1.470 1.370 1.390 11,500 15,815 1.3752 1.410 1.410 1.470 1.370 1.390 11,500 1.3752 0.71%
2019-11-22 0 1.400 1.310 1.470 - - 0 0 - 1.400 1.310 1.470 - - 0 - 0.00%
2019-11-21 0 1.400 1.400 1.470 - - 0 0 - 1.400 1.400 1.470 - - 0 - 2.19%
2019-11-20 0 1.370 1.370 1.490 1.340 1.390 199,000 268,350 1.3485 1.370 1.370 1.490 1.340 1.390 199,000 1.3485 -2.14%
2019-11-19 0 1.400 1.470 1.490 1.350 1.470 140,700 201,261 1.4304 1.400 1.470 1.490 1.350 1.470 140,700 1.4304 -4.76%
2019-11-18 0 1.470 1.450 1.470 1.470 1.480 23,580 34,788 1.4753 1.470 1.450 1.470 1.470 1.480 23,580 1.4753 -5.16%
2019-11-15 0 1.550 1.480 1.560 1.450 1.550 74,500 110,620 1.4848 1.550 1.480 1.560 1.450 1.550 74,500 1.4848 -0.64%
2019-11-14 0 1.560 1.500 1.620 1.560 1.560 500 780 1.5600 1.560 1.500 1.620 1.560 1.560 500 1.5600 -4.29%
2019-11-13 0 1.630 1.560 1.640 1.630 1.640 16,000 26,100 1.6313 1.630 1.560 1.640 1.630 1.640 16,000 1.6313 1.87%
2019-11-12 0 1.600 1.520 1.640 - - 0 0 - 1.600 1.520 1.640 - - 0 - 0.00%
2019-11-11 0 1.600 1.540 1.640 - - 100 151 1.5100 1.600 1.540 1.640 - - 100 1.5100 0.00%
2019-11-08 0 1.600 1.540 1.640 1.600 1.600 3,000 4,800 1.6000 1.600 1.540 1.640 1.600 1.600 3,000 1.6000 0.00%
2019-11-07 0 1.600 1.540 1.600 1.560 1.600 161,120 254,623 1.5803 1.600 1.540 1.600 1.560 1.600 161,120 1.5803 1.27%
2019-11-06 0 1.580 1.580 1.640 1.560 1.560 500 780 1.5600 1.580 1.580 1.640 1.560 1.560 500 1.5600 -1.25%
2019-11-05 0 1.600 1.550 1.600 1.650 1.650 1,800 2,931 1.6283 1.600 1.550 1.600 1.650 1.650 1,800 1.6283 0.00%
2019-11-04 0 1.600 1.550 1.630 - - 80 120 1.5000 1.600 1.550 1.630 - - 80 1.5000 0.00%
2019-11-01 0 1.600 1.540 1.600 - - 0 0 - 1.600 1.540 1.600 - - 0 - 0.00%
2019-10-31 0 1.600 1.530 1.650 - - 0 0 - 1.600 1.530 1.650 - - 0 - 0.00%
2019-10-30 0 1.600 1.550 1.640 - - 0 0 - 1.600 1.550 1.640 - - 0 - 0.00%
2019-10-29 0 1.600 1.600 1.660 1.500 1.570 1,000 1,535 1.5350 1.600 1.600 1.660 1.500 1.570 1,000 1.5350 -1.23%
2019-10-28 0 1.620 1.550 1.700 1.590 1.620 15,040 24,300 1.6157 1.620 1.550 1.700 1.590 1.620 15,040 1.6157 1.89%
2019-10-25 0 1.590 1.560 1.590 1.600 1.620 29,500 47,490 1.6098 1.590 1.560 1.590 1.600 1.620 29,500 1.6098 -1.85%
2019-10-24 0 1.620 1.620 1.640 1.620 1.630 2,040 3,310 1.6225 1.620 1.620 1.640 1.620 1.630 2,040 1.6225 0.00%
2019-10-23 0 1.620 1.560 1.680 - - 500 761 1.5220 1.620 1.560 1.680 - - 500 1.5220 0.00%
2019-10-22 0 1.620 1.560 1.680 1.620 1.620 600 965 1.6083 1.620 1.560 1.680 1.620 1.620 600 1.6083 -1.22%
2019-10-21 0 1.640 1.560 1.730 - - 0 0 - 1.640 1.560 1.730 - - 0 - 0.00%
2019-10-18 0 1.640 1.550 1.640 - - 200 302 1.5100 1.640 1.550 1.640 - - 200 1.5100 0.00%
2019-10-17 0 1.640 1.540 1.640 - - 60 90 1.5000 1.640 1.540 1.640 - - 60 1.5000 -0.61%
2019-10-16 0 1.650 1.540 1.730 - - 0 0 - 1.650 1.540 1.730 - - 0 - 0.00%
2019-10-15 0 1.650 1.660 1.720 1.520 1.620 3,500 5,370 1.5343 1.650 1.660 1.720 1.520 1.620 3,500 1.5343 0.00%
2019-10-14 0 1.650 1.650 1.680 1.650 1.650 10,100 16,646 1.6481 1.650 1.650 1.680 1.650 1.650 10,100 1.6481 0.00%
2019-10-11 0 1.650 1.580 1.650 - - 100 155 1.5500 1.650 1.580 1.650 - - 100 1.5500 0.00%
2019-10-10 0 1.650 1.650 1.690 - - 20 30 1.5000 1.650 1.650 1.690 - - 20 1.5000 3.12%
2019-10-09 0 1.600 1.550 1.600 - - 0 0 - 1.600 1.550 1.600 - - 0 - -0.62%
2019-10-08 0 1.610 1.610 1.620 1.560 1.640 4,500 7,135 1.5856 1.610 1.610 1.620 1.560 1.640 4,500 1.5856 -1.83%
2019-10-04 0 1.640 1.550 1.640 - - 0 0 - 1.640 1.550 1.640 - - 0 - -2.38%
2019-10-03 0 1.680 1.560 1.680 - - 80 120 1.5000 1.680 1.560 1.680 - - 80 1.5000 -3.45%
2019-10-02 0 1.740 1.540 1.760 - - 0 0 - 1.740 1.540 1.760 - - 0 - 0.00%
2019-09-30 0 1.740 1.560 1.780 - - 0 0 - 1.740 1.560 1.780 - - 0 - 0.00%
2019-09-27 0 1.740 1.600 1.800 - - 0 0 - 1.740 1.600 1.800 - - 0 - 0.00%
2019-09-26 0 1.740 1.580 1.770 - - 160 244 1.5250 1.740 1.580 1.770 - - 160 1.5250 0.00%
2019-09-25 0 1.740 1.650 1.740 - - 100 162 1.6200 1.740 1.650 1.740 - - 100 1.6200 0.00%
2019-09-24 0 1.740 1.740 1.800 - - 0 0 - 1.740 1.740 1.800 - - 0 - 2.35%
2019-09-23 0 1.700 1.700 1.850 - - 80 128 1.6000 1.700 1.700 1.850 - - 80 1.6000 0.59%
2019-09-20 0 1.690 1.680 1.870 - - 0 0 - 1.690 1.680 1.870 - - 0 - 0.00%
2019-09-19 0 1.690 1.640 1.860 - - 80 128 1.6000 1.690 1.640 1.860 - - 80 1.6000 0.00%
2019-09-18 0 1.690 1.690 1.700 1.650 1.650 5,500 9,100 1.6545 1.690 1.690 1.700 1.650 1.650 5,500 1.6545 -0.59%
2019-09-17 0 1.700 1.580 1.700 1.670 1.700 3,000 5,075 1.6917 1.700 1.580 1.700 1.670 1.700 3,000 1.6917 2.41%
2019-09-16 0 1.660 1.680 1.710 1.630 1.640 19,500 31,800 1.6308 1.660 1.680 1.710 1.630 1.640 19,500 1.6308 -2.35%
2019-09-13 0 1.700 1.650 1.700 1.690 1.710 47,500 80,905 1.7033 1.700 1.650 1.700 1.690 1.710 47,500 1.7033 0.00%
2019-09-12 0 1.700 1.700 1.720 1.640 1.880 4,200 7,129 1.6974 1.700 1.700 1.720 1.640 1.880 4,200 1.6974 0.59%
2019-09-11 0 1.690 1.630 1.700 1.600 1.690 16,300 26,907 1.6507 1.690 1.630 1.700 1.600 1.690 16,300 1.6507 -1.17%
2019-09-10 0 1.710 1.610 1.710 - - 0 0 - 1.710 1.610 1.710 - - 0 - -0.58%
2019-09-09 0 1.720 1.720 1.790 1.560 1.600 1,020 1,610 1.5784 1.720 1.720 1.790 1.560 1.600 1,020 1.5784 0.58%
2019-09-06 0 1.710 1.550 1.710 - - 0 0 - 1.710 1.550 1.710 - - 0 - -0.58%
2019-09-05 0 1.720 1.570 1.720 1.760 1.760 1,000 1,705 1.7050 1.720 1.570 1.720 1.760 1.760 1,000 1.7050 3.61%
2019-09-04 0 1.660 1.560 1.660 - - 0 0 - 1.660 1.560 1.660 - - 0 - -0.60%
2019-09-03 0 1.670 1.600 1.670 - - 0 0 - 1.670 1.600 1.670 - - 0 - -0.60%
2019-09-02 0 1.680 1.600 1.680 1.480 1.680 2,328 3,654 1.5696 1.680 1.600 1.680 1.480 1.680 2,328 1.5696 3.70%
2019-08-30 0 1.620 1.600 1.630 1.600 1.630 59,500 95,815 1.6103 1.620 1.600 1.630 1.600 1.630 59,500 1.6103 -2.41%
2019-08-29 0 1.660 1.580 1.720 - - 0 0 - 1.660 1.580 1.720 - - 0 - 0.00%
2019-08-28 0 1.660 1.630 1.730 1.630 1.660 86,140 141,534 1.6431 1.660 1.630 1.730 1.630 1.660 86,140 1.6431 1.84%
2019-08-27 0 1.630 1.620 1.650 1.600 1.630 230,000 368,525 1.6023 1.630 1.620 1.650 1.600 1.630 230,000 1.6023 5.84%
2019-08-26 0 1.540 1.530 1.620 1.540 1.610 1,000 1,575 1.5750 1.540 1.530 1.620 1.540 1.610 1,000 1.5750 -6.10%
2019-08-23 0 1.640 1.620 1.650 1.620 1.650 232,600 381,771 1.6413 1.640 1.620 1.650 1.620 1.650 232,600 1.6413 1.23%
2019-08-22 0 1.620 1.620 1.660 1.580 1.690 249,500 410,860 1.6467 1.620 1.620 1.660 1.580 1.690 249,500 1.6467 2.53%
2019-08-21 0 1.580 1.580 1.640 1.510 1.590 15,460 23,468 1.5180 1.580 1.580 1.640 1.510 1.590 15,460 1.5180 0.64%
2019-08-20 0 1.570 1.560 1.620 1.540 1.620 40,000 61,910 1.5478 1.570 1.560 1.620 1.540 1.620 40,000 1.5478 -1.87%
2019-08-19 0 1.600 1.600 1.650 - - 0 0 - 1.600 1.600 1.650 - - 0 - 0.00%
2019-08-16 0 1.600 1.540 1.650 1.560 1.600 6,500 10,160 1.5631 1.600 1.540 1.650 1.560 1.600 6,500 1.5631 5.26%
2019-08-15 0 1.520 1.480 1.560 1.480 1.520 7,180 10,759 1.4985 1.520 1.480 1.560 1.480 1.520 7,180 1.4985 0.00%
2019-08-14 0 1.520 1.520 1.570 1.510 1.650 91,500 143,270 1.5658 1.520 1.520 1.570 1.510 1.650 91,500 1.5658 -3.80%
2019-08-13 0 1.580 1.580 1.600 1.520 1.600 33,100 50,879 1.5371 1.580 1.580 1.600 1.520 1.600 33,100 1.5371 -4.82%
2019-08-12 0 1.660 1.550 1.680 - - 200 298 1.4900 1.660 1.550 1.680 - - 200 1.4900 0.00%
2019-08-09 0 1.660 1.600 1.660 - - 0 0 - 1.660 1.600 1.660 - - 0 - 0.00%
2019-08-08 0 1.660 1.650 1.690 1.660 1.660 500 830 1.6600 1.660 1.650 1.690 1.660 1.660 500 1.6600 3.11%
2019-08-07 0 1.610 1.610 1.660 1.610 1.620 84,360 135,818 1.6100 1.610 1.610 1.660 1.610 1.620 84,360 1.6100 -0.62%
2019-08-06 0 1.620 1.510 1.620 - - 200 300 1.5000 1.620 1.510 1.620 - - 200 1.5000 0.00%
2019-08-05 0 1.620 1.610 1.650 1.620 1.740 135,400 228,828 1.6900 1.620 1.610 1.650 1.620 1.740 135,400 1.6900 -7.43%
2019-08-02 0 1.750 1.710 1.750 1.680 1.790 12,200 20,652 1.6928 1.750 1.710 1.750 1.680 1.790 12,200 1.6928 -0.57%
2019-08-01 0 1.760 1.760 1.790 1.690 1.760 12,000 20,910 1.7425 1.760 1.760 1.790 1.690 1.760 12,000 1.7425 0.57%
2019-07-31 0 1.750 1.700 1.780 1.750 1.750 4,000 7,000 1.7500 1.750 1.700 1.780 1.750 1.750 4,000 1.7500 0.00%
2019-07-30 0 1.750 1.760 1.780 1.700 1.750 36,500 62,165 1.7032 1.750 1.760 1.780 1.700 1.750 36,500 1.7032 0.00%
2019-07-29 0 1.750 1.730 1.750 1.730 1.750 24,500 42,395 1.7304 1.750 1.730 1.750 1.730 1.750 24,500 1.7304 -1.69%
2019-07-26 0 1.780 1.790 1.810 1.750 1.800 17,500 31,125 1.7786 1.780 1.790 1.810 1.750 1.800 17,500 1.7786 1.71%
2019-07-25 0 1.750 1.710 1.840 1.750 1.750 500 875 1.7500 1.750 1.710 1.840 1.750 1.750 500 1.7500 -1.69%
2019-07-24 0 1.780 1.780 1.840 1.760 1.760 4,040 7,109 1.7597 1.780 1.780 1.840 1.760 1.760 4,040 1.7597 1.71%
2019-07-23 0 1.750 1.750 1.840 1.740 1.780 26,900 47,251 1.7565 1.750 1.750 1.840 1.740 1.780 26,900 1.7565 -2.78%
2019-07-22 0 1.800 1.770 1.860 1.800 1.810 20,000 36,100 1.8050 1.800 1.770 1.860 1.800 1.810 20,000 1.8050 -1.10%
2019-07-19 0 1.820 1.820 1.880 1.820 1.900 3,700 6,841 1.8489 1.820 1.820 1.880 1.820 1.900 3,700 1.8489 -4.21%
2019-07-18 0 1.900 1.820 1.900 1.890 1.900 23,000 43,695 1.8998 1.900 1.820 1.900 1.890 1.900 23,000 1.8998 2.15%
2019-07-17 0 1.860 1.860 1.880 - - 0 0 - 1.860 1.860 1.880 - - 0 - 0.54%
2019-07-16 0 1.850 1.850 1.890 1.810 1.940 20,500 38,620 1.8839 1.850 1.850 1.890 1.810 1.940 20,500 1.8839 0.00%
2019-07-15 0 1.850 1.810 1.870 1.810 1.900 18,400 33,640 1.8283 1.850 1.810 1.870 1.810 1.900 18,400 1.8283 -2.63%
2019-07-12 0 1.900 1.840 1.930 1.810 1.900 9,800 18,507 1.8885 1.900 1.840 1.930 1.810 1.900 9,800 1.8885 -3.06%
2019-07-11 0 1.960 1.890 1.960 1.890 1.980 3,580 7,003 1.9561 1.960 1.890 1.960 1.890 1.980 3,580 1.9561 5.38%
2019-07-10 0 1.860 1.790 1.890 - - 160 280 1.7500 1.860 1.790 1.890 - - 160 1.7500 0.00%
2019-07-09 0 1.860 1.780 1.860 1.810 1.860 1,080 1,976 1.8296 1.860 1.780 1.860 1.810 1.860 1,080 1.8296 -2.11%
2019-07-08 0 1.900 1.810 1.940 1.900 1.900 4,000 7,600 1.9000 1.900 1.810 1.940 1.900 1.900 4,000 1.9000 0.00%
2019-07-05 0 1.900 1.810 1.900 - - 500 889 1.7780 1.900 1.810 1.900 - - 500 1.7780 -0.52%
2019-07-04 0 1.910 1.810 1.910 1.910 1.910 3,200 6,080 1.9000 1.910 1.810 1.910 1.910 1.910 3,200 1.9000 0.00%
2019-07-03 0 1.910 1.910 1.930 1.800 1.910 238,500 449,905 1.8864 1.910 1.910 1.930 1.800 1.910 238,500 1.8864 7.30%
2019-07-02 0 1.780 1.780 1.850 1.780 1.780 700 1,240 1.7714 1.780 1.780 1.850 1.780 1.780 700 1.7714 -0.56%
2019-06-28 0 1.790 1.790 1.850 1.770 1.800 4,000 7,095 1.7738 1.790 1.790 1.850 1.770 1.800 4,000 1.7738 0.56%
2019-06-27 0 1.780 1.760 1.800 1.760 1.810 11,200 20,160 1.8000 1.780 1.760 1.800 1.760 1.810 11,200 1.8000 -0.56%
2019-06-26 0 1.790 1.790 1.870 1.750 1.750 6,600 11,550 1.7500 1.790 1.790 1.870 1.750 1.750 6,600 1.7500 -0.56%
2019-06-25 0 1.800 1.720 1.880 1.800 1.800 500 900 1.8000 1.800 1.720 1.880 1.800 1.800 500 1.8000 0.56%
2019-06-24 0 1.790 1.780 1.860 1.790 1.860 12,000 21,640 1.8033 1.790 1.780 1.860 1.790 1.860 12,000 1.8033 -0.56%
2019-06-21 0 1.800 1.740 1.880 1.800 1.800 10,300 18,501 1.7962 1.800 1.740 1.880 1.800 1.800 10,300 1.7962 -1.64%
2019-06-20 0 1.830 1.800 1.900 1.830 1.870 1,700 3,135 1.8441 1.830 1.800 1.900 1.830 1.870 1,700 1.8441 3.39%
2019-06-19 0 1.770 1.770 1.890 1.740 1.740 500 870 1.7400 1.770 1.770 1.890 1.740 1.740 500 1.7400 -1.12%
2019-06-18 0 1.790 1.720 1.790 - - 0 0 - 1.790 1.720 1.790 - - 0 - -0.56%
2019-06-17 0 1.800 1.800 1.960 1.730 1.800 4,500 7,980 1.7733 1.800 1.800 1.960 1.730 1.800 4,500 1.7733 -2.70%
2019-06-14 0 1.850 1.790 1.850 1.800 1.850 1,500 2,735 1.8233 1.850 1.790 1.850 1.800 1.850 1,500 1.8233 3.35%
2019-06-13 0 1.790 1.760 1.830 1.760 1.790 25,900 46,330 1.7888 1.790 1.760 1.830 1.760 1.790 25,900 1.7888 -0.56%
2019-06-12 0 1.800 1.790 1.860 1.800 1.800 17,000 30,600 1.8000 1.800 1.790 1.860 1.800 1.800 17,000 1.8000 -2.70%
2019-06-11 0 1.850 1.820 1.880 1.830 1.850 1,320 2,409 1.8250 1.850 1.820 1.880 1.830 1.850 1,320 1.8250 0.00%
2019-06-10 0 1.850 1.840 1.940 1.850 1.850 25,500 47,175 1.8500 1.850 1.840 1.940 1.850 1.850 25,500 1.8500 0.00%
2019-06-06 0 1.850 1.860 1.900 - - 0 0 - 1.850 1.860 1.900 - - 0 - 1.09%
2019-06-05 0 1.830 1.810 1.900 1.800 1.830 11,720 21,268 1.8147 1.830 1.810 1.900 1.800 1.830 11,720 1.8147 0.00%
2019-06-04 0 1.830 1.810 1.830 1.830 1.830 2,600 4,755 1.8288 1.830 1.810 1.830 1.830 1.830 2,600 1.8288 0.00%
2019-06-03 0 1.830 1.820 1.860 1.820 1.860 2,000 3,670 1.8350 1.830 1.820 1.860 1.820 1.860 2,000 1.8350 -0.54%
2019-05-31 0 1.840 1.840 1.870 1.830 1.830 1,100 2,008 1.8255 1.840 1.840 1.870 1.830 1.830 1,100 1.8255 0.55%
2019-05-30 0 1.830 1.820 1.870 1.830 1.830 500 915 1.8300 1.830 1.820 1.870 1.830 1.830 500 1.8300 0.55%
2019-05-29 0 1.820 1.820 1.870 1.810 1.830 68,500 124,550 1.8182 1.820 1.820 1.870 1.810 1.830 68,500 1.8182 0.55%
2019-05-28 0 1.810 1.800 1.850 1.800 1.900 54,000 98,525 1.8245 1.810 1.800 1.850 1.800 1.900 54,000 1.8245 -0.55%
2019-05-27 0 1.820 1.820 1.890 1.800 1.970 7,100 13,139 1.8506 1.820 1.820 1.890 1.800 1.970 7,100 1.8506 0.00%
2019-05-24 0 1.820 1.800 1.880 1.800 1.850 24,880 44,900 1.8047 1.820 1.800 1.880 1.800 1.850 24,880 1.8047 0.00%
2019-05-23 0 1.820 1.820 1.890 1.820 1.820 1,000 1,820 1.8200 1.820 1.820 1.890 1.820 1.820 1,000 1.8200 0.00%
2019-05-22 0 1.820 1.800 1.950 1.820 1.960 6,200 11,481 1.8518 1.820 1.800 1.950 1.820 1.960 6,200 1.8518 -0.55%
2019-05-21 0 1.830 1.830 1.990 1.780 1.840 2,140 3,888 1.8168 1.830 1.830 1.990 1.780 1.840 2,140 1.8168 -3.68%
2019-05-20 0 1.900 1.830 1.900 1.800 1.900 31,000 56,335 1.8173 1.900 1.830 1.900 1.800 1.900 31,000 1.8173 0.00%
2019-05-17 0 1.900 1.820 1.900 1.930 1.960 7,040 13,651 1.9391 1.900 1.820 1.900 1.930 1.960 7,040 1.9391 -1.55%
2019-05-16 0 1.930 1.850 2.000 - - 100 182 1.8200 1.930 1.850 2.000 - - 100 1.8200 0.00%
2019-05-15 0 1.930 1.850 2.000 1.850 1.930 11,500 21,335 1.8552 1.930 1.850 2.000 1.850 1.930 11,500 1.8552 1.58%
2019-05-14 0 1.900 1.850 1.900 - - 80 144 1.8000 1.900 1.850 1.900 - - 80 1.8000 -1.04%
2019-05-10 0 1.920 1.880 1.920 1.900 1.950 6,000 11,435 1.9058 1.920 1.880 1.920 1.900 1.950 6,000 1.9058 3.23%
2019-05-09 0 1.860 1.820 1.890 1.860 1.900 38,600 72,779 1.8855 1.860 1.820 1.890 1.860 1.900 38,600 1.8855 -2.11%
2019-05-08 0 1.900 1.870 1.950 1.880 1.900 22,300 42,019 1.8843 1.900 1.870 1.950 1.880 1.900 22,300 1.8843 -2.56%
2019-05-07 0 1.950 1.930 1.950 1.950 1.970 8,600 16,885 1.9634 1.950 1.930 1.950 1.950 1.970 8,600 1.9634 -2.50%
2019-05-06 0 2.000 1.910 2.050 1.890 2.010 43,000 84,030 1.9542 2.000 1.910 2.050 1.890 2.010 43,000 1.9542 -0.50%
2019-05-03 0 2.010 1.960 2.010 2.030 2.030 500 1,015 2.0300 2.010 1.960 2.010 2.030 2.030 500 2.0300 -0.99%
2019-05-02 0 2.030 2.030 2.040 - - 0 0 - 2.030 2.030 2.040 - - 0 - 3.57%
2019-04-30 0 1.960 1.940 2.050 1.960 1.960 1,050 2,055 1.9571 1.960 1.940 2.050 1.960 1.960 1,050 1.9571 1.03%
2019-04-29 0 1.940 1.940 2.050 1.940 1.940 36,000 69,840 1.9400 1.940 1.940 2.050 1.940 1.940 36,000 1.9400 -2.02%
2019-04-26 0 1.980 1.910 1.980 2.000 2.000 50,160 100,298 1.9996 1.980 1.910 1.980 2.000 2.000 50,160 1.9996 -1.49%
2019-04-25 0 2.010 1.910 2.100 - - 0 0 - 2.010 1.910 2.100 - - 0 - 0.00%
2019-04-24 0 2.010 1.940 2.100 - - 0 0 - 2.010 1.940 2.100 - - 0 - 0.00%
2019-04-23 0 2.010 1.940 2.010 2.000 2.050 8,500 17,285 2.0335 2.010 1.940 2.010 2.000 2.050 8,500 2.0335 -3.83%
2019-04-18 0 2.090 1.950 2.090 1.950 2.090 1,480 2,932 1.9811 2.090 1.950 2.090 1.950 2.090 1,480 1.9811 8.29%
2019-04-17 0 1.930 1.990 2.000 1.900 1.930 1,740 3,322 1.9092 1.930 1.990 2.000 1.900 1.930 1,740 1.9092 -3.50%
2019-04-16 0 2.000 2.020 2.030 1.870 2.010 13,200 26,284 1.9912 2.000 2.020 2.030 1.870 2.010 13,200 1.9912 4.71%
2019-04-15 0 1.910 1.900 1.940 1.900 1.910 24,000 45,700 1.9042 1.910 1.900 1.940 1.900 1.910 24,000 1.9042 0.53%
2019-04-12 0 1.900 1.890 1.940 1.870 1.900 75,440 142,672 1.8912 1.900 1.890 1.940 1.870 1.900 75,440 1.8912 -2.06%
2019-04-11 0 1.940 1.940 1.970 1.940 1.950 4,600 8,935 1.9424 1.940 1.940 1.970 1.940 1.950 4,600 1.9424 0.00%
2019-04-10 0 1.940 1.940 1.980 1.910 2.070 29,500 56,995 1.9320 1.940 1.940 1.980 1.910 2.070 29,500 1.9320 -0.51%
2019-04-09 0 1.950 1.900 1.950 1.950 2.010 15,120 30,079 1.9894 1.950 1.900 1.950 1.950 2.010 15,120 1.9894 -2.99%
2019-04-08 0 2.010 2.010 2.020 2.010 2.070 157,400 316,824 2.0129 2.010 2.010 2.020 2.010 2.070 157,400 2.0129 0.50%
2019-04-04 0 2.000 2.000 2.010 1.890 2.030 425,360 842,109 1.9798 2.000 2.000 2.010 1.890 2.030 425,360 1.9798 8.70%
2019-04-03 0 1.840 1.840 1.890 1.830 1.890 14,080 25,989 1.8458 1.840 1.840 1.890 1.830 1.890 14,080 1.8458 -3.16%
2019-04-02 0 1.900 1.870 1.900 1.850 1.900 40,200 75,615 1.8810 1.900 1.870 1.900 1.850 1.900 40,200 1.8810 4.97%
2019-04-01 0 1.810 1.810 1.850 1.810 1.860 113,600 208,990 1.8397 1.810 1.810 1.850 1.810 1.860 113,600 1.8397 -2.16%
2019-03-29 0 1.850 1.850 1.880 1.830 1.890 58,360 109,084 1.8692 1.850 1.850 1.880 1.830 1.890 58,360 1.8692 -2.12%
2019-03-28 0 1.890 1.880 1.930 1.890 1.890 50,180 94,831 1.8898 1.890 1.880 1.930 1.890 1.890 50,180 1.8898 0.53%
2019-03-27 0 1.880 1.880 1.940 1.860 1.950 88,500 164,945 1.8638 1.880 1.880 1.940 1.860 1.950 88,500 1.8638 -1.05%
2019-03-26 0 1.900 1.840 1.910 1.900 1.900 22,000 41,800 1.9000 1.900 1.840 1.910 1.900 1.900 22,000 1.9000 -0.52%
2019-03-25 0 1.910 1.870 1.910 1.900 1.910 13,500 25,760 1.9081 1.910 1.870 1.910 1.900 1.910 13,500 1.9081 0.00%
2019-03-22 0 1.910 1.890 1.950 1.880 1.950 59,000 111,955 1.8975 1.910 1.890 1.950 1.880 1.950 59,000 1.8975 0.53%
2019-03-21 0 1.900 1.890 1.900 1.890 1.920 106,200 202,837 1.9100 1.900 1.890 1.900 1.890 1.920 106,200 1.9100 -3.06%
2019-03-20 0 1.960 1.940 1.960 1.880 1.970 183,140 356,642 1.9474 1.960 1.940 1.960 1.880 1.970 183,140 1.9474 2.08%
2019-03-19 0 1.920 1.900 1.920 1.890 1.940 142,000 271,610 1.9127 1.920 1.900 1.920 1.890 1.940 142,000 1.9127 0.00%
2019-03-18 0 1.920 1.920 1.980 1.900 1.990 69,680 133,707 1.9189 1.920 1.920 1.980 1.900 1.990 69,680 1.9189 -1.54%
2019-03-15 0 1.950 1.920 1.970 1.950 1.950 20,000 39,000 1.9500 1.950 1.920 1.970 1.950 1.950 20,000 1.9500 2.63%
2019-03-14 0 1.900 1.900 1.960 1.900 1.980 11,340 21,575 1.9026 1.900 1.900 1.960 1.900 1.980 11,340 1.9026 -3.55%
2019-03-13 0 1.970 1.930 1.970 1.970 1.970 500 985 1.9700 1.970 1.930 1.970 1.970 1.970 500 1.9700 3.14%
2019-03-12 0 1.910 1.910 1.950 1.900 1.910 7,000 13,365 1.9093 1.910 1.910 1.950 1.900 1.910 7,000 1.9093 0.00%
2019-03-11 0 1.910 1.910 1.980 1.910 1.910 1,500 2,865 1.9100 1.910 1.910 1.980 1.910 1.910 1,500 1.9100 -2.55%
2019-03-08 0 1.960 1.930 1.960 - - 250 495 1.9800 1.960 1.930 1.960 - - 250 1.9800 -1.01%
2019-03-07 0 1.980 1.940 1.980 1.930 1.980 29,720 58,633 1.9728 1.980 1.940 1.980 1.930 1.980 29,720 1.9728 1.02%
2019-03-06 0 1.960 1.930 1.970 1.940 1.980 1,500 2,940 1.9600 1.960 1.930 1.970 1.940 1.980 1,500 1.9600 0.51%
2019-03-05 0 1.950 1.920 1.980 1.950 1.950 19,000 37,050 1.9500 1.950 1.920 1.980 1.950 1.950 19,000 1.9500 -1.02%
2019-03-04 0 1.970 1.940 1.970 1.930 1.970 41,340 80,964 1.9585 1.970 1.940 1.970 1.930 1.970 41,340 1.9585 0.51%
2019-03-01 0 1.960 1.990 2.000 1.990 1.990 2,500 4,975 1.9900 1.960 1.990 2.000 1.990 1.990 2,500 1.9900 0.51%
2019-02-28 0 1.950 1.940 1.990 1.950 1.950 20,000 39,000 1.9500 1.950 1.940 1.990 1.950 1.950 20,000 1.9500 0.00%
2019-02-27 0 1.950 1.950 2.000 - - 0 0 - 1.950 1.950 2.000 - - 0 - 0.52%
2019-02-26 0 1.940 1.930 1.980 1.940 1.980 54,600 106,654 1.9534 1.940 1.930 1.980 1.940 1.980 54,600 1.9534 0.00%
2019-02-25 0 1.940 1.940 1.960 1.900 1.960 89,500 172,055 1.9224 1.940 1.940 1.960 1.900 1.960 89,500 1.9224 -1.02%
2019-02-22 0 1.960 1.950 1.990 1.960 1.980 5,500 10,835 1.9700 1.960 1.950 1.990 1.960 1.980 5,500 1.9700 -1.01%
2019-02-21 0 1.980 1.980 1.990 1.950 2.000 81,000 159,030 1.9633 1.980 1.980 1.990 1.950 2.000 81,000 1.9633 -2.94%
2019-02-20 0 2.040 1.960 2.040 1.940 2.080 14,500 28,760 1.9834 2.040 1.960 2.040 1.940 2.080 14,500 1.9834 0.49%
2019-02-19 0 2.030 2.050 2.080 2.000 2.140 154,700 317,032 2.0493 2.030 2.050 2.080 2.000 2.140 154,700 2.0493 -5.58%
2019-02-18 0 2.150 2.150 2.180 2.000 2.150 120,460 257,712 2.1394 2.150 2.150 2.180 2.000 2.150 120,460 2.1394 5.91%
2019-02-15 0 2.030 1.950 2.030 - - 380 728 1.9158 2.030 1.950 2.030 - - 380 1.9158 -1.93%
2019-02-14 0 2.070 1.970 2.070 - - 0 0 - 2.070 1.970 2.070 - - 0 - 0.00%
2019-02-13 0 2.070 2.060 2.070 2.000 2.100 93,300 190,405 2.0408 2.070 2.060 2.070 2.000 2.100 93,300 2.0408 3.50%
2019-02-12 0 2.000 1.940 2.000 1.980 2.000 20,000 39,725 1.9863 2.000 1.940 2.000 1.980 2.000 20,000 1.9863 3.09%
2019-02-11 0 1.940 1.880 1.970 - - 0 0 - 1.940 1.880 1.970 - - 0 - 0.00%
2019-02-08 0 1.940 1.880 1.950 1.860 1.940 28,500 53,450 1.8754 1.940 1.880 1.950 1.860 1.940 28,500 1.8754 0.00%
2019-02-04 0 1.940 1.900 1.950 - - 0 0 - 1.940 1.900 1.950 - - 0 - 0.00%
2019-02-01 0 1.940 1.880 1.950 1.850 1.950 27,320 52,819 1.9333 1.940 1.880 1.950 1.850 1.950 27,320 1.9333 -0.51%
2019-01-31 0 1.950 1.930 1.950 1.910 1.950 12,300 23,629 1.9211 1.950 1.930 1.950 1.910 1.950 12,300 1.9211 0.00%
2019-01-30 0 1.950 1.920 1.960 1.910 1.950 60,940 116,444 1.9108 1.950 1.920 1.960 1.910 1.950 60,940 1.9108 -0.51%
2019-01-29 0 1.960 1.900 1.960 1.960 1.960 5,000 9,800 1.9600 1.960 1.900 1.960 1.960 1.960 5,000 1.9600 0.00%
2019-01-28 0 1.960 1.930 1.960 1.930 1.960 19,000 37,000 1.9474 1.960 1.930 1.960 1.930 1.960 19,000 1.9474 1.55%
2019-01-25 0 1.930 1.910 1.940 1.850 1.950 453,320 866,355 1.9111 1.930 1.910 1.940 1.850 1.950 453,320 1.9111 4.32%
2019-01-24 0 1.850 1.810 1.850 1.810 1.850 135,500 246,560 1.8196 1.850 1.810 1.850 1.810 1.850 135,500 1.8196 -0.54%
2019-01-23 0 1.860 1.860 1.870 1.820 1.840 78,300 143,944 1.8384 1.860 1.860 1.870 1.820 1.840 78,300 1.8384 1.09%
2019-01-22 0 1.840 1.820 1.880 - - 80 142 1.7750 1.840 1.820 1.880 - - 80 1.7750 0.00%
2019-01-21 0 1.840 1.830 1.870 1.800 1.870 321,000 584,005 1.8193 1.840 1.830 1.870 1.800 1.870 321,000 1.8193 -3.16%
2019-01-18 0 1.900 1.840 1.900 - - 0 0 - 1.900 1.840 1.900 - - 0 - -1.04%
2019-01-17 0 1.920 1.920 1.980 - - 0 0 - 1.920 1.920 1.980 - - 0 - 1.05%
2019-01-16 0 1.900 1.840 1.950 1.900 1.900 9,380 17,787 1.8963 1.900 1.840 1.950 1.900 1.900 9,380 1.8963 0.53%
2019-01-15 0 1.890 1.830 1.920 - - 0 0 - 1.890 1.830 1.920 - - 0 - 0.00%
2019-01-14 0 1.890 1.930 1.940 1.800 1.890 3,000 5,460 1.8200 1.890 1.930 1.940 1.800 1.890 3,000 1.8200 0.53%
2019-01-11 0 1.880 1.860 1.950 1.870 1.880 42,000 78,760 1.8752 1.880 1.860 1.950 1.870 1.880 42,000 1.8752 1.62%
2019-01-10 0 1.850 1.850 1.900 1.850 1.900 26,020 48,675 1.8707 1.850 1.850 1.900 1.850 1.900 26,020 1.8707 -2.63%
2019-01-09 0 1.900 2.000 2.010 1.890 1.900 10,500 19,945 1.8995 1.900 2.000 2.010 1.890 1.900 10,500 1.8995 3.26%
2019-01-08 0 1.840 1.840 1.890 - - 20 35 1.7500 1.840 1.840 1.890 - - 20 1.7500 0.00%
2019-01-07 0 1.840 1.840 1.920 1.830 1.830 800 1,452 1.8150 1.840 1.840 1.920 1.830 1.830 800 1.8150 -0.54%
2019-01-04 0 1.850 1.770 2.090 1.850 1.850 5,160 9,539 1.8486 1.850 1.770 2.090 1.850 1.850 5,160 1.8486 0.00%
2019-01-03 0 1.850 1.810 2.000 - - 0 0 - 1.850 1.810 2.000 - - 0 - 0.00%
2019-01-02 0 1.850 1.850 2.000 1.850 1.870 42,100 78,381 1.8618 1.850 1.850 2.000 1.850 1.870 42,100 1.8618 -2.63%
2018-12-31 0 1.900 1.900 2.000 1.900 1.900 500 950 1.9000 1.900 1.900 2.000 1.900 1.900 500 1.9000 2.70%
2018-12-28 0 1.850 1.850 1.890 1.820 1.830 20,000 36,590 1.8295 1.850 1.850 1.890 1.820 1.830 20,000 1.8295 -2.12%
2018-12-27 0 1.890 1.860 1.890 1.850 1.890 16,900 31,437 1.8602 1.890 1.860 1.890 1.850 1.890 16,900 1.8602 3.28%
2018-12-24 0 1.830 1.830 1.940 - - 0 0 - 1.830 1.830 1.940 - - 0 - 0.00%
2018-12-21 0 1.830 1.830 1.930 1.830 1.830 600 1,095 1.8250 1.830 1.830 1.930 1.830 1.830 600 1.8250 -2.66%
2018-12-20 0 1.880 1.810 1.900 1.880 1.910 91,120 172,518 1.8933 1.880 1.810 1.900 1.880 1.910 91,120 1.8933 -1.57%
2018-12-19 0 1.910 1.910 1.960 - - 0 0 - 1.910 1.910 1.960 - - 0 - 0.00%
2018-12-18 0 1.910 1.910 1.960 - - 0 0 - 1.910 1.910 1.960 - - 0 - 0.53%
2018-12-17 0 1.900 1.900 1.990 1.890 1.890 500 945 1.8900 1.900 1.900 1.990 1.890 1.890 500 1.8900 -0.52%
2018-12-14 0 1.910 1.900 1.960 1.910 1.910 20,000 38,200 1.9100 1.910 1.900 1.960 1.910 1.910 20,000 1.9100 -3.05%
2018-12-13 0 1.970 1.960 1.970 1.910 1.970 32,000 61,875 1.9336 1.970 1.960 1.970 1.910 1.970 32,000 1.9336 0.51%
2018-12-12 0 1.960 1.900 1.970 - - 0 0 - 1.960 1.900 1.970 - - 0 - 0.00%
2018-12-11 0 1.960 1.910 1.960 1.960 1.960 3,500 6,860 1.9600 1.960 1.910 1.960 1.960 1.960 3,500 1.9600 3.16%
2018-12-10 0 1.900 1.890 1.940 - - 40 74 1.8500 1.900 1.890 1.940 - - 40 1.8500 0.00%
2018-12-07 0 1.900 1.900 1.980 1.900 1.960 30,400 58,278 1.9170 1.900 1.900 1.980 1.900 1.960 30,400 1.9170 -3.06%
2018-12-06 0 1.960 1.910 1.960 1.960 1.960 40,280 78,930 1.9595 1.960 1.910 1.960 1.960 1.960 40,280 1.9595 0.00%
2018-12-05 0 1.960 1.910 1.970 1.960 1.960 25,000 49,000 1.9600 1.960 1.910 1.970 1.960 1.960 25,000 1.9600 -1.01%
2018-12-04 0 1.980 1.930 1.980 1.980 1.990 1,590 3,145 1.9780 1.980 1.930 1.980 1.980 1.990 1,590 1.9780 3.66%
2018-12-03 0 1.910 1.900 1.960 1.900 2.000 45,500 88,360 1.9420 1.910 1.900 1.960 1.900 2.000 45,500 1.9420 1.60%
2018-11-30 0 1.880 1.880 1.910 1.870 1.880 10,770 20,229 1.8783 1.880 1.880 1.910 1.870 1.880 10,770 1.8783 0.00%
2018-11-29 0 1.880 1.880 1.950 1.870 1.880 21,000 39,430 1.8776 1.880 1.880 1.950 1.870 1.880 21,000 1.8776 0.53%
2018-11-28 0 1.870 1.870 1.950 1.870 1.880 76,520 143,756 1.8787 1.870 1.870 1.950 1.870 1.880 76,520 1.8787 -2.09%
2018-11-27 0 1.910 1.910 1.960 1.890 2.000 51,300 99,171 1.9332 1.910 1.910 1.960 1.890 2.000 51,300 1.9332 1.60%
2018-11-26 0 1.880 1.860 1.910 1.880 1.910 13,000 24,750 1.9038 1.880 1.860 1.910 1.880 1.910 13,000 1.9038 -1.05%
2018-11-23 0 1.900 1.880 1.950 1.900 1.920 32,500 62,000 1.9077 1.900 1.880 1.950 1.900 1.920 32,500 1.9077 0.00%
2018-11-22 0 1.900 1.890 2.100 1.900 1.900 4,200 7,970 1.8976 1.900 1.890 2.100 1.900 1.900 4,200 1.8976 -1.04%
2018-11-21 0 1.920 1.920 1.950 1.860 1.960 50,900 98,959 1.9442 1.920 1.920 1.950 1.860 1.960 50,900 1.9442 -1.54%
2018-11-20 0 1.950 1.900 1.950 - - 0 0 - 1.950 1.900 1.950 - - 0 - -0.51%
2018-11-19 0 1.960 1.930 1.960 - - 0 0 - 1.960 1.930 1.960 - - 0 - 0.00%
2018-11-16 0 1.960 1.950 2.030 1.910 1.960 75,000 146,700 1.9560 1.960 1.950 2.030 1.910 1.960 75,000 1.9560 -1.51%
2018-11-15 0 1.990 1.940 1.990 1.990 2.000 7,200 14,326 1.9897 1.990 1.940 1.990 1.990 2.000 7,200 1.9897 -0.50%
2018-11-14 0 2.000 2.000 2.090 2.000 2.080 119,000 241,385 2.0284 2.000 2.000 2.090 2.000 2.080 119,000 2.0284 0.50%
2018-11-13 0 1.990 1.900 1.990 1.980 1.990 29,120 57,807 1.9851 1.990 1.900 1.990 1.980 1.990 29,120 1.9851 0.51%
2018-11-12 0 1.980 1.960 1.990 1.940 1.990 34,000 66,390 1.9526 1.980 1.960 1.990 1.940 1.990 34,000 1.9526 -0.50%
2018-11-09 0 1.990 1.960 1.990 1.950 2.040 164,500 323,660 1.9675 1.990 1.960 1.990 1.950 2.040 164,500 1.9675 -0.50%
2018-11-08 0 2.000 2.000 2.040 2.000 2.040 11,100 22,582 2.0344 2.000 2.000 2.040 2.000 2.040 11,100 2.0344 -1.96%
2018-11-07 0 2.040 2.000 2.040 2.040 2.040 60,000 122,400 2.0400 2.040 2.000 2.040 2.040 2.040 60,000 2.0400 2.00%
2018-11-06 0 2.000 2.000 2.030 1.960 2.000 85,600 169,942 1.9853 2.000 2.000 2.030 1.960 2.000 85,600 1.9853 2.56%
2018-11-05 0 1.950 1.950 2.110 1.950 2.080 17,160 33,872 1.9739 1.950 1.950 2.110 1.950 2.080 17,160 1.9739 -6.70%
2018-11-02 0 2.090 2.070 2.090 2.000 2.090 17,680 36,371 2.0572 2.090 2.070 2.090 2.000 2.090 17,680 2.0572 3.47%
2018-11-01 0 2.020 2.020 2.080 1.970 2.020 2,700 5,413 2.0048 2.020 2.020 2.080 1.970 2.020 2,700 2.0048 1.00%
2018-10-31 0 2.000 1.960 2.010 2.000 2.000 2,000 4,000 2.0000 2.000 1.960 2.010 2.000 2.000 2,000 2.0000 0.50%
2018-10-30 0 1.990 1.950 2.020 1.950 2.040 54,000 109,215 2.0225 1.990 1.950 2.020 1.950 2.040 54,000 2.0225 5.85%
2018-10-29 0 1.880 1.880 1.990 1.860 1.970 5,300 10,179 1.9206 1.880 1.880 1.990 1.860 1.970 5,300 1.9206 -4.57%
2018-10-26 0 1.970 1.900 2.000 - - 0 0 - 1.970 1.900 2.000 - - 0 - 0.00%
2018-10-25 0 1.970 1.900 2.020 1.840 1.970 18,500 34,570 1.8686 1.970 1.900 2.020 1.840 1.970 18,500 1.8686 1.55%
2018-10-24 0 1.940 1.940 1.990 1.890 1.890 500 945 1.8900 1.940 1.940 1.990 1.890 1.890 500 1.8900 0.00%
2018-10-23 0 1.940 1.860 1.980 1.900 1.940 3,000 5,740 1.9133 1.940 1.860 1.980 1.900 1.940 3,000 1.9133 -2.51%
2018-10-22 0 1.990 1.930 2.080 - - 0 0 - 1.990 1.930 2.080 - - 0 - 0.00%
2018-10-19 0 1.990 1.900 2.000 - - 0 0 - 1.990 1.900 2.000 - - 0 - 0.00%
2018-10-18 0 1.990 1.950 2.000 1.940 2.000 5,000 9,755 1.9510 1.990 1.950 2.000 1.940 2.000 5,000 1.9510 -0.50%
2018-10-16 0 2.000 1.900 2.000 1.900 2.000 6,820 13,465 1.9743 2.000 1.900 2.000 1.900 2.000 6,820 1.9743 -0.50%
2018-10-15 0 2.010 1.880 2.020 2.010 2.010 1,080 2,152 1.9926 2.010 1.880 2.020 2.010 2.010 1,080 1.9926 -0.50%
2018-10-12 0 2.020 1.920 2.060 2.020 2.020 20,000 40,400 2.0200 2.020 1.920 2.060 2.020 2.020 20,000 2.0200 5.21%
2018-10-11 0 1.920 1.920 1.980 1.920 1.980 47,220 93,382 1.9776 1.920 1.920 1.980 1.920 1.980 47,220 1.9776 -6.34%
2018-10-10 0 2.050 1.980 2.130 - - 0 0 - 2.050 1.980 2.130 - - 0 - 0.00%
2018-10-09 0 2.050 2.050 2.190 2.050 2.060 23,600 48,421 2.0517 2.050 2.050 2.190 2.050 2.060 23,600 2.0517 0.00%
2018-10-08 0 2.050 2.050 2.100 2.050 2.050 3,000 6,150 2.0500 2.050 2.050 2.100 2.050 2.050 3,000 2.0500 -2.38%
2018-10-05 0 2.100 2.000 2.200 - - 0 0 - 2.100 2.000 2.200 - - 0 - 0.00%
2018-10-04 0 2.100 2.100 2.190 2.050 2.170 27,000 56,565 2.0950 2.100 2.100 2.190 2.050 2.170 27,000 2.0950 -3.23%
2018-10-03 0 2.170 2.020 2.190 - - 80 159 1.9875 2.170 2.020 2.190 - - 80 1.9875 0.00%
2018-10-02 0 2.170 2.000 2.190 - - 300 585 1.9500 2.170 2.000 2.190 - - 300 1.9500 0.00%
2018-09-28 0 2.170 2.150 2.190 2.150 2.190 221,100 483,580 2.1872 2.170 2.150 2.190 2.150 2.190 221,100 2.1872 0.93%
2018-09-27 0 2.150 2.150 2.200 2.150 2.150 47,020 101,091 2.1500 2.150 2.150 2.200 2.150 2.150 47,020 2.1500 -2.27%
2018-09-26 0 2.200 2.150 2.210 2.150 2.200 201,000 442,170 2.1999 2.200 2.150 2.210 2.150 2.200 201,000 2.1999 1.85%
2018-09-24 0 2.160 2.160 2.300 2.160 2.160 500 1,080 2.1600 2.160 2.160 2.300 2.160 2.160 500 2.1600 -1.82%
2018-09-21 0 2.200 2.200 2.300 - - 20 41 2.0500 2.200 2.200 2.300 - - 20 2.0500 0.00%
2018-09-20 0 2.200 2.230 2.250 2.190 2.200 26,220 57,567 2.1955 2.200 2.230 2.250 2.190 2.200 26,220 2.1955 1.38%
2018-09-19 0 2.170 2.170 2.200 2.150 2.190 36,500 79,605 2.1810 2.170 2.170 2.200 2.150 2.190 36,500 2.1810 1.88%
2018-09-18 0 2.130 2.130 2.300 2.120 2.130 10,400 22,045 2.1197 2.130 2.130 2.300 2.120 2.130 10,400 2.1197 -0.93%
2018-09-17 0 2.150 2.120 2.150 2.150 2.160 49,000 105,550 2.1541 2.150 2.120 2.150 2.150 2.160 49,000 2.1541 0.00%
2018-09-14 0 2.150 2.150 2.170 2.110 2.160 32,500 68,685 2.1134 2.150 2.150 2.170 2.110 2.160 32,500 2.1134 0.00%
2018-09-13 0 2.150 2.150 2.200 2.150 2.350 3,200 7,032 2.1975 2.150 2.150 2.200 2.150 2.350 3,200 2.1975 1.90%
2018-09-12 0 2.110 2.110 2.180 2.100 2.110 29,440 62,046 2.1075 2.110 2.110 2.180 2.100 2.110 29,440 2.1075 -4.09%
2018-09-11 0 2.200 2.160 2.200 2.110 2.210 369,060 810,599 2.1964 2.200 2.160 2.200 2.110 2.210 369,060 2.1964 -3.08%
2018-09-10 0 2.270 2.200 2.270 - - 400 864 2.1600 2.270 2.200 2.270 - - 400 2.1600 -1.30%
2018-09-07 0 2.300 2.250 2.300 2.250 2.390 22,900 54,552 2.3822 2.300 2.250 2.300 2.250 2.390 22,900 2.3822 1.32%
2018-09-06 0 2.270 2.270 2.390 2.260 2.280 20,400 46,283 2.2688 2.270 2.270 2.390 2.260 2.280 20,400 2.2688 -4.22%
2018-09-05 0 2.370 2.280 2.370 2.280 2.370 1,000 2,325 2.3250 2.370 2.280 2.370 2.280 2.370 1,000 2.3250 2.16%
2018-09-04 0 2.320 2.280 2.400 2.320 2.320 26,020 60,365 2.3199 2.320 2.280 2.400 2.320 2.320 26,020 2.3199 -3.33%
2018-09-03 0 2.400 2.280 2.400 - - 80 179 2.2375 2.400 2.280 2.400 - - 80 2.2375 -2.04%
2018-08-31 0 2.450 2.280 2.450 - - 200 450 2.2500 2.450 2.280 2.450 - - 200 2.2500 -1.21%
2018-08-30 0 2.480 2.280 2.480 - - 0 0 - 2.480 2.280 2.480 - - 0 - -0.40%
2018-08-29 0 2.490 2.280 2.490 - - 200 446 2.2300 2.490 2.280 2.490 - - 200 2.2300 0.00%
2018-08-28 0 2.490 2.310 2.490 2.350 2.490 101,280 242,055 2.3900 2.490 2.310 2.490 2.350 2.490 101,280 2.3900 4.18%
2018-08-27 0 2.390 2.250 2.390 2.320 2.390 87,660 206,723 2.3582 2.390 2.250 2.390 2.320 2.390 87,660 2.3582 4.37%
2018-08-24 0 2.290 2.230 2.300 2.200 2.290 55,800 125,598 2.2509 2.290 2.230 2.300 2.200 2.290 55,800 2.2509 4.09%
2018-08-23 0 2.200 2.200 2.250 2.170 2.240 83,460 184,204 2.2071 2.200 2.200 2.250 2.170 2.240 83,460 2.2071 -1.79%
2018-08-22 0 2.240 2.240 2.280 2.210 2.240 3,000 6,655 2.2183 2.240 2.240 2.280 2.210 2.240 3,000 2.2183 0.45%
2018-08-21 0 2.230 2.230 2.290 2.200 2.230 23,000 50,865 2.2115 2.230 2.230 2.290 2.200 2.230 23,000 2.2115 -2.19%
2018-08-20 0 2.280 2.180 2.280 2.330 2.330 1,080 2,408 2.2296 2.280 2.180 2.280 2.330 2.330 1,080 2.2296 -0.87%
2018-08-17 0 2.300 2.170 2.330 - - 0 0 - 2.300 2.170 2.330 - - 0 - 0.00%
2018-08-16 0 2.300 2.210 2.300 2.130 2.310 24,000 52,155 2.1731 2.300 2.210 2.300 2.130 2.310 24,000 2.1731 1.77%
2018-08-15 0 2.260 2.250 2.360 2.260 2.270 23,580 53,486 2.2683 2.260 2.250 2.360 2.260 2.270 23,580 2.2683 0.00%
2018-08-14 0 2.260 2.260 2.500 2.210 2.490 5,280 11,791 2.2331 2.260 2.260 2.500 2.210 2.490 5,280 2.2331 -5.83%
2018-08-13 0 2.400 2.330 2.450 2.380 2.400 12,500 29,950 2.3960 2.400 2.330 2.450 2.380 2.400 12,500 2.3960 -2.04%
2018-08-10 0 2.450 2.450 2.500 2.390 2.450 134,480 322,458 2.3978 2.450 2.450 2.500 2.390 2.450 134,480 2.3978 -2.39%
2018-08-09 0 2.510 2.510 2.600 2.400 2.520 137,100 342,607 2.4990 2.510 2.510 2.600 2.400 2.520 137,100 2.4990 0.40%
2018-08-08 0 2.500 2.450 2.500 2.500 2.550 190,600 482,921 2.5337 2.500 2.450 2.500 2.500 2.550 190,600 2.5337 3.73%
2018-08-07 0 2.410 2.410 2.550 2.370 2.460 46,500 110,880 2.3845 2.410 2.410 2.550 2.370 2.460 46,500 2.3845 -2.03%
2018-08-06 0 2.460 2.450 2.530 2.430 2.460 170,260 415,264 2.4390 2.460 2.450 2.530 2.430 2.460 170,260 2.4390 1.23%
2018-08-03 0 2.430 2.430 2.580 2.420 2.500 136,500 334,475 2.4504 2.430 2.430 2.580 2.420 2.500 136,500 2.4504 -3.57%
2018-08-02 0 2.520 2.520 2.620 2.460 2.520 40,000 99,620 2.4905 2.520 2.520 2.620 2.460 2.520 40,000 2.4905 -3.08%
2018-08-01 0 2.600 2.550 2.600 2.520 2.620 245,500 632,060 2.5746 2.600 2.550 2.600 2.520 2.620 245,500 2.5746 3.17%
2018-07-31 0 2.520 2.470 2.610 2.470 2.530 199,000 501,420 2.5197 2.520 2.470 2.610 2.470 2.530 199,000 2.5197 -0.40%
2018-07-30 0 2.530 2.510 2.530 2.530 2.530 6,000 15,180 2.5300 2.530 2.510 2.530 2.530 2.530 6,000 2.5300 -3.07%
2018-07-27 0 2.610 2.610 2.650 2.610 2.610 103,700 270,615 2.6096 2.610 2.610 2.650 2.610 2.610 103,700 2.6096 -0.38%
2018-07-26 0 2.620 2.590 2.650 - - 6,500 16,380 2.5200 2.620 2.590 2.650 - - 6,500 2.5200 0.00%
2018-07-25 0 2.620 2.550 2.620 2.540 2.620 133,661 344,564 2.5779 2.620 2.550 2.620 2.540 2.620 133,661 2.5779 3.15%
2018-07-24 0 2.540 2.540 2.600 2.460 2.510 8,800 21,913 2.4901 2.540 2.540 2.600 2.460 2.510 8,800 2.4901 1.60%
2018-07-23 0 2.500 2.500 2.580 2.460 2.460 12,500 30,750 2.4600 2.500 2.500 2.580 2.460 2.460 12,500 2.4600 -1.96%
2018-07-20 0 2.550 2.510 2.570 2.480 2.560 41,360 103,839 2.5106 2.550 2.510 2.570 2.480 2.560 41,360 2.5106 0.39%
2018-07-19 0 2.540 2.540 2.550 2.520 2.560 293,120 744,524 2.5400 2.540 2.540 2.550 2.520 2.560 293,120 2.5400 -1.93%
2018-07-18 0 2.590 2.580 2.590 2.590 2.650 107,200 278,772 2.6005 2.590 2.580 2.590 2.590 2.650 107,200 2.6005 -4.43%
2018-07-17 0 2.710 2.650 2.720 2.630 2.710 61,580 164,952 2.6787 2.710 2.650 2.720 2.630 2.710 61,580 2.6787 -2.52%
2018-07-16 0 2.780 2.750 2.780 2.600 2.790 394,400 1,072,331 2.7189 2.780 2.750 2.780 2.600 2.790 394,400 2.7189 1.09%
2018-07-13 0 2.750 2.700 2.750 2.410 2.850 3,155,300 8,431,196 2.6721 2.750 2.700 2.750 2.410 2.850 3,155,300 2.6721 24.43%
2018-07-12 0 2.210 2.200 2.340 - - 0 0 - 2.210 2.200 2.340 - - 0 - 0.00%
2018-07-11 0 2.210 2.300 2.360 2.160 2.210 14,200 31,272 2.2023 2.210 2.300 2.360 2.160 2.210 14,200 2.2023 -2.64%
2018-07-10 0 2.270 2.260 2.350 2.260 2.270 37,820 85,557 2.2622 2.270 2.260 2.350 2.260 2.270 37,820 2.2622 -1.30%
2018-07-09 0 2.300 2.300 2.370 2.300 2.360 137,500 316,340 2.3007 2.300 2.300 2.370 2.300 2.360 137,500 2.3007 -4.17%
2018-07-06 0 2.400 2.280 2.400 2.260 2.400 11,000 24,935 2.2668 2.400 2.280 2.400 2.260 2.400 11,000 2.2668 4.35%
2018-07-05 0 2.300 2.300 2.370 2.260 2.260 9,000 20,660 2.2956 2.300 2.300 2.370 2.260 2.260 9,000 2.2956 -3.77%
2018-07-04 0 2.390 2.300 2.400 2.260 2.490 7,080 16,764 2.3678 2.390 2.300 2.400 2.260 2.490 7,080 2.3678 0.84%
2018-07-03 0 2.370 2.260 2.370 - - 0 0 - 2.370 2.260 2.370 - - 0 - 0.00%
2018-06-29 0 2.370 2.320 2.430 2.360 2.370 138,000 326,895 2.3688 2.370 2.320 2.430 2.360 2.370 138,000 2.3688 0.00%
2018-06-28 0 2.370 2.310 2.380 2.310 2.400 38,500 91,695 2.3817 2.370 2.310 2.380 2.310 2.400 38,500 2.3817 -2.07%
2018-06-27 0 2.420 2.350 2.420 2.300 2.450 108,000 254,515 2.3566 2.420 2.350 2.420 2.300 2.450 108,000 2.3566 1.68%
2018-06-26 0 2.380 2.280 2.470 2.160 2.400 21,700 50,135 2.3104 2.380 2.280 2.470 2.160 2.400 21,700 2.3104 1.71%
2018-06-25 0 2.340 2.290 2.340 2.220 2.340 11,900 26,827 2.2544 2.340 2.290 2.340 2.220 2.340 11,900 2.2544 -0.43%
2018-06-22 0 2.350 2.310 2.350 2.310 2.380 21,900 50,708 2.3154 2.350 2.310 2.350 2.310 2.380 21,900 2.3154 0.00%
2018-06-21 0 2.350 2.320 2.350 2.300 2.370 98,000 227,250 2.3189 2.350 2.320 2.350 2.300 2.370 98,000 2.3189 -0.84%
2018-06-20 0 2.370 2.310 2.370 2.310 2.390 303,080 715,035 2.3592 2.370 2.310 2.370 2.310 2.390 303,080 2.3592 -2.07%
2018-06-19 0 2.420 2.300 2.410 2.280 2.420 26,000 59,875 2.3029 2.420 2.300 2.410 2.280 2.420 26,000 2.3029 -3.20%
2018-06-15 0 2.500 2.380 2.500 2.300 2.540 122,000 290,775 2.3834 2.500 2.380 2.500 2.300 2.540 122,000 2.3834 -2.34%
2018-06-14 0 2.560 2.470 2.560 2.470 2.640 89,840 230,521 2.5659 2.560 2.470 2.560 2.470 2.640 89,840 2.5659 -4.12%
2018-06-13 0 2.670 2.550 2.670 2.290 2.680 226,000 559,995 2.4779 2.670 2.550 2.670 2.290 2.680 226,000 2.4779 10.33%
2018-06-12 0 2.420 2.290 2.430 - - 0 0 - 2.420 2.290 2.430 - - 0 - 0.00%
2018-06-11 0 2.420 2.360 2.430 2.330 2.420 13,700 33,053 2.4126 2.420 2.360 2.430 2.330 2.420 13,700 2.4126 1.68%
2018-06-08 0 2.380 2.320 2.430 2.330 2.540 191,700 460,578 2.4026 2.380 2.320 2.430 2.330 2.540 191,700 2.4026 -0.83%
2018-06-07 0 2.400 2.390 2.400 2.320 2.400 69,000 165,345 2.3963 2.400 2.390 2.400 2.320 2.400 69,000 2.3963 2.13%
2018-06-06 0 2.350 2.350 2.400 2.350 2.400 29,700 71,100 2.3939 2.350 2.350 2.400 2.350 2.400 29,700 2.3939 -1.67%
2018-06-05 0 2.390 2.320 2.390 - - 560 1,282 2.2893 2.390 2.320 2.390 - - 560 2.2893 -1.24%
2018-06-04 0 2.420 2.380 2.430 2.380 2.440 22,540 54,477 2.4169 2.420 2.380 2.430 2.380 2.440 22,540 2.4169 -0.82%
2018-06-01 0 2.440 2.350 2.450 2.350 2.450 2,400 5,769 2.4038 2.440 2.350 2.450 2.350 2.450 2,400 2.4038 0.83%
2018-05-31 0 2.420 2.350 2.430 2.350 2.440 23,000 55,920 2.4313 2.420 2.350 2.430 2.350 2.440 23,000 2.4313 0.83%
2018-05-30 0 2.400 2.380 2.400 2.300 2.400 187,540 441,701 2.3552 2.400 2.380 2.400 2.300 2.400 187,540 2.3552 -2.04%
2018-05-29 0 2.450 2.400 2.450 2.520 2.520 10,700 26,932 2.5170 2.450 2.400 2.450 2.520 2.520 10,700 2.5170 -2.78%
2018-05-28 0 2.520 2.450 2.520 2.420 2.520 50,140 123,391 2.4609 2.520 2.450 2.520 2.420 2.520 50,140 2.4609 -0.79%
2018-05-25 0 2.540 2.510 2.540 2.500 2.560 31,380 79,395 2.5301 2.540 2.510 2.540 2.500 2.560 31,380 2.5301 -0.78%
2018-05-24 0 2.560 2.450 2.570 2.560 2.600 16,720 42,912 2.5665 2.560 2.450 2.570 2.560 2.600 16,720 2.5665 0.00%
2018-05-23 0 2.560 2.540 2.600 2.540 2.670 249,900 653,887 2.6166 2.560 2.540 2.600 2.540 2.670 249,900 2.6166 -1.54%
2018-05-21 0 2.600 2.450 2.600 2.310 2.600 243,200 591,206 2.4309 2.600 2.450 2.600 2.310 2.600 243,200 2.4309 10.17%
2018-05-18 0 2.360 2.350 2.480 2.360 2.370 10,560 24,924 2.3602 2.360 2.350 2.480 2.360 2.370 10,560 2.3602 -0.84%
2018-05-17 0 2.380 2.380 2.490 2.370 2.380 9,508 22,590 2.3759 2.380 2.380 2.490 2.370 2.380 9,508 2.3759 -0.42%
2018-05-16 0 2.390 2.390 2.430 2.390 2.430 31,200 75,546 2.4213 2.390 2.390 2.430 2.390 2.430 31,200 2.4213 -1.24%
2018-05-15 0 2.420 2.420 2.490 2.410 2.560 187,500 468,661 2.4995 2.420 2.420 2.490 2.410 2.560 187,500 2.4995 -3.20%
2018-05-14 0 2.500 2.500 2.520 2.290 2.500 248,440 599,315 2.4123 2.500 2.500 2.520 2.290 2.500 248,440 2.4123 9.65%
2018-05-11 0 2.280 2.260 2.280 2.240 2.300 78,200 177,850 2.2743 2.280 2.260 2.280 2.240 2.300 78,200 2.2743 -0.44%
2018-05-10 0 2.290 2.230 2.300 2.290 2.300 50,000 114,700 2.2940 2.290 2.230 2.300 2.290 2.300 50,000 2.2940 0.88%
2018-05-09 0 2.270 2.260 2.290 2.210 2.270 78,020 174,084 2.2313 2.270 2.260 2.290 2.210 2.270 78,020 2.2313 -0.44%
2018-05-08 0 2.280 2.270 2.310 2.280 2.280 14,000 31,920 2.2800 2.280 2.270 2.310 2.280 2.280 14,000 2.2800 0.44%
2018-05-07 0 2.270 2.240 2.280 2.220 2.270 17,500 38,945 2.2254 2.270 2.240 2.280 2.220 2.270 17,500 2.2254 1.34%
2018-05-04 0 2.240 2.230 2.240 2.240 2.300 144,620 327,524 2.2647 2.240 2.230 2.240 2.240 2.300 144,620 2.2647 -1.75%
2018-05-03 0 2.280 2.280 2.330 2.280 2.380 37,000 85,490 2.3105 2.280 2.280 2.330 2.280 2.380 37,000 2.3105 0.00%
2018-05-02 0 2.280 2.280 2.330 2.250 2.320 76,800 176,033 2.2921 2.280 2.280 2.330 2.250 2.320 76,800 2.2921 1.33%
2018-04-30 0 2.250 2.210 2.250 2.200 2.300 4,100 9,142 2.2298 2.250 2.210 2.250 2.200 2.300 4,100 2.2298 0.45%
2018-04-27 0 2.240 2.210 2.250 2.210 2.270 66,980 149,487 2.2318 2.240 2.210 2.250 2.210 2.270 66,980 2.2318 1.36%
2018-04-26 0 2.210 2.210 2.250 2.210 2.290 70,840 158,294 2.2345 2.210 2.210 2.250 2.210 2.290 70,840 2.2345 -5.96%
2018-04-25 0 2.350 2.310 2.350 2.180 2.360 964,300 2,224,110 2.3065 2.350 2.310 2.350 2.180 2.360 964,300 2.3065 2.17%
2018-04-24 0 2.300 2.300 2.320 2.050 2.320 770,820 1,716,504 2.2269 2.300 2.300 2.320 2.050 2.320 770,820 2.2269 9.52%
2018-04-23 0 2.100 2.050 2.100 1.970 2.100 749,560 1,508,930 2.0131 2.100 2.050 2.100 1.970 2.100 749,560 2.0131 12.30%
2018-04-20 0 1.870 1.850 1.870 1.850 1.880 13,220 24,716 1.8696 1.870 1.850 1.870 1.850 1.880 13,220 1.8696 2.19%
2018-04-19 0 1.830 1.820 1.830 1.820 1.870 350,000 641,380 1.8325 1.830 1.820 1.830 1.820 1.870 350,000 1.8325 -2.66%
2018-04-18 0 1.880 1.860 1.880 1.850 1.940 986,800 1,863,312 1.8882 1.880 1.860 1.880 1.850 1.940 986,800 1.8882 3.30%
2018-04-17 0 1.820 1.820 1.850 1.790 1.940 654,100 1,196,914 1.8299 1.820 1.820 1.850 1.790 1.940 654,100 1.8299 -8.54%
2018-04-16 0 1.990 1.880 1.990 1.900 2.000 31,400 60,521 1.9274 1.990 1.880 1.990 1.900 2.000 31,400 1.9274 -2.45%
2018-04-13 0 2.040 2.000 2.040 - - 0 0 - 2.040 2.000 2.040 - - 0 - 0.00%
2018-04-12 0 2.040 1.970 2.040 - - 100 194 1.9400 2.040 1.970 2.040 - - 100 1.9400 -0.49%
2018-04-11 0 2.050 1.940 2.050 2.050 2.110 1,620 3,251 2.0068 2.050 1.940 2.050 2.050 2.110 1,620 2.0068 0.00%
2018-04-10 0 2.050 1.950 2.200 2.050 2.050 500 1,025 2.0500 2.050 1.950 2.200 2.050 2.050 500 2.0500 4.06%
2018-04-09 0 1.970 1.930 2.050 - - 0 0 - 1.970 1.930 2.050 - - 0 - 0.00%
2018-04-06 0 1.970 2.110 2.280 1.940 1.950 20,000 38,805 1.9403 1.970 2.110 2.280 1.940 1.950 20,000 1.9403 0.00%
2018-04-04 0 1.970 1.960 2.010 1.970 2.020 81,440 160,808 1.9746 1.970 1.960 2.010 1.970 2.020 81,440 1.9746 -2.48%
2018-04-03 0 2.020 1.990 2.080 1.940 2.070 39,100 80,600 2.0614 2.020 1.990 2.080 1.940 2.070 39,100 2.0614 -3.81%
2018-03-29 0 2.100 2.050 2.100 2.100 2.100 1,200 2,400 2.0000 2.100 2.050 2.100 2.100 2.100 1,200 2.0000 0.00%
2018-03-28 0 2.100 2.000 2.100 1.960 2.100 2,980 5,943 1.9943 2.100 2.000 2.100 1.960 2.100 2,980 1.9943 0.00%
2018-03-27 0 2.100 2.020 2.190 1.950 2.100 4,705 9,278 1.9719 2.100 2.020 2.190 1.950 2.100 4,705 1.9719 0.00%
2018-03-26 0 2.100 2.010 2.100 2.000 2.100 4,500 9,250 2.0556 2.100 2.010 2.100 2.000 2.100 4,500 2.0556 0.00%
2018-03-23 0 2.100 1.980 2.120 2.100 2.160 12,580 26,825 2.1324 2.100 1.980 2.120 2.100 2.160 12,580 2.1324 3.96%
2018-03-22 0 2.020 2.000 2.020 2.000 2.080 122,000 248,615 2.0378 2.020 2.000 2.020 2.000 2.080 122,000 2.0378 -2.42%
2018-03-21 0 2.070 2.070 2.100 2.040 2.250 194,200 405,451 2.0878 2.070 2.070 2.100 2.040 2.250 194,200 2.0878 -3.72%
2018-03-20 0 2.150 2.100 2.220 2.090 2.220 11,400 24,819 2.1771 2.150 2.100 2.220 2.090 2.220 11,400 2.1771 -3.15%
2018-03-19 0 2.220 2.190 2.300 2.120 2.220 30,400 66,423 2.1850 2.220 2.190 2.300 2.120 2.220 30,400 2.1850 0.91%
2018-03-16 0 2.200 2.150 2.200 - - 400 840 2.1000 2.200 2.150 2.200 - - 400 2.1000 -1.79%
2018-03-15 0 2.240 2.190 2.290 2.230 2.240 24,100 53,861 2.2349 2.240 2.190 2.290 2.230 2.240 24,100 2.2349 0.00%
2018-03-14 0 2.240 2.240 2.350 2.200 2.250 145,860 322,492 2.2110 2.240 2.240 2.350 2.200 2.250 145,860 2.2110 -1.32%
2018-03-13 0 2.270 2.200 2.350 2.250 2.350 126,085 286,732 2.2741 2.270 2.200 2.350 2.250 2.350 126,085 2.2741 -1.30%
2018-03-12 0 2.300 2.260 2.350 2.250 2.310 91,260 209,870 2.2997 2.300 2.260 2.350 2.250 2.310 91,260 2.2997 -3.36%
2018-03-09 0 2.380 2.220 2.380 2.260 2.440 66,360 154,429 2.3271 2.380 2.220 2.380 2.260 2.440 66,360 2.3271 5.78%
2018-03-08 0 2.250 2.250 2.350 2.230 2.360 37,100 86,399 2.3288 2.250 2.250 2.350 2.230 2.360 37,100 2.3288 -3.85%
2018-03-07 0 2.340 - 2.340 2.340 2.340 700 1,618 2.3114 2.340 - 2.340 2.340 2.340 700 2.3114 2.18%
2018-03-06 0 2.290 2.250 2.450 2.250 2.290 26,100 59,313 2.2725 2.290 2.250 2.450 2.250 2.290 26,100 2.2725 -0.43%
2018-03-05 0 2.300 2.250 2.300 - - 300 660 2.2000 2.300 2.250 2.300 - - 300 2.2000 -2.13%
2018-03-02 0 2.350 2.290 2.350 2.290 2.350 1,900 4,421 2.3268 2.350 2.290 2.350 2.290 2.350 1,900 2.3268 -1.67%
2018-03-01 0 2.390 2.280 2.400 2.360 2.390 53,500 126,685 2.3679 2.390 2.280 2.400 2.360 2.390 53,500 2.3679 0.84%
2018-02-28 0 2.370 2.250 2.400 - - 0 0 - 2.370 2.250 2.400 - - 0 - 0.00%
2018-02-27 0 2.370 2.380 2.430 2.280 2.400 97,500 226,305 2.3211 2.370 2.380 2.430 2.280 2.400 97,500 2.3211 1.72%
2018-02-26 0 2.330 2.260 2.330 2.260 2.450 256,000 596,350 2.3295 2.330 2.260 2.330 2.260 2.450 256,000 2.3295 -2.10%
2018-02-23 0 2.380 2.330 2.420 2.320 2.510 358,500 865,910 2.4154 2.380 2.330 2.420 2.320 2.510 358,500 2.4154 -4.42%
2018-02-22 0 2.490 2.470 2.490 2.450 2.490 48,240 119,814 2.4837 2.490 2.470 2.490 2.450 2.490 48,240 2.4837 1.22%
2018-02-21 0 2.460 2.460 2.480 2.420 2.460 41,520 101,646 2.4481 2.460 2.460 2.480 2.420 2.460 41,520 2.4481 -0.40%
2018-02-20 0 2.470 2.430 2.500 2.400 2.470 6,000 14,740 2.4567 2.470 2.430 2.500 2.400 2.470 6,000 2.4567 0.00%
2018-02-15 0 2.470 2.360 2.470 2.340 2.490 64,340 157,373 2.4460 2.470 2.360 2.470 2.340 2.490 64,340 2.4460 5.11%
2018-02-14 0 2.350 2.350 2.410 2.330 2.450 4,760 11,305 2.3750 2.350 2.350 2.410 2.330 2.450 4,760 2.3750 -1.26%
2018-02-13 0 2.380 2.330 2.380 2.320 2.440 55,360 133,033 2.4031 2.380 2.330 2.380 2.320 2.440 55,360 2.4031 0.42%
2018-02-12 0 2.370 2.240 2.370 2.350 2.370 11,100 26,282 2.3677 2.370 2.240 2.370 2.350 2.370 11,100 2.3677 5.80%
2018-02-09 0 2.240 2.240 2.280 2.180 2.380 35,660 81,481 2.2849 2.240 2.240 2.280 2.180 2.380 35,660 2.2849 -5.49%
2018-02-08 0 2.370 2.310 2.370 2.300 2.380 62,180 143,429 2.3067 2.370 2.310 2.370 2.300 2.380 62,180 2.3067 2.60%
2018-02-07 0 2.310 2.300 2.390 2.310 2.390 79,430 186,183 2.3440 2.310 2.300 2.390 2.310 2.390 79,430 2.3440 -3.35%
2018-02-06 0 2.390 2.250 2.390 2.390 2.390 59,000 141,510 2.3985 2.390 2.250 2.390 2.390 2.390 59,000 2.3985 -2.45%
2018-02-05 0 2.450 2.380 2.450 2.340 2.450 36,500 86,440 2.3682 2.450 2.380 2.450 2.340 2.450 36,500 2.3682 2.08%
2018-02-02 0 2.400 2.390 2.420 2.390 2.460 46,500 112,765 2.4251 2.400 2.390 2.420 2.390 2.460 46,500 2.4251 -3.61%
2018-02-01 0 2.490 2.470 2.490 2.450 2.490 38,020 94,103 2.4751 2.490 2.470 2.490 2.450 2.490 38,020 2.4751 1.22%
2018-01-31 0 2.460 2.460 2.480 2.420 2.490 56,800 139,821 2.4616 2.460 2.460 2.480 2.420 2.490 56,800 2.4616 -1.20%
2018-01-30 0 2.490 2.450 2.500 2.460 2.560 53,900 134,132 2.4885 2.490 2.450 2.500 2.460 2.560 53,900 2.4885 0.40%
2018-01-29 0 2.480 2.450 2.480 2.430 2.490 186,200 460,090 2.4709 2.480 2.450 2.480 2.430 2.490 186,200 2.4709 -0.40%
2018-01-26 0 2.490 2.460 2.490 2.450 2.600 240,560 609,252 2.5326 2.490 2.460 2.490 2.450 2.600 240,560 2.5326 -1.97%
2018-01-25 0 2.540 2.500 2.540 2.500 2.570 92,400 233,964 2.5321 2.540 2.500 2.540 2.500 2.570 92,400 2.5321 -0.78%
2018-01-24 0 2.560 2.560 2.590 2.480 2.590 141,250 355,745 2.5185 2.560 2.560 2.590 2.480 2.590 141,250 2.5185 -0.78%
2018-01-23 0 2.580 2.590 2.600 2.520 2.660 122,900 315,894 2.5703 2.580 2.590 2.600 2.520 2.660 122,900 2.5703 0.00%
2018-01-22 0 2.580 2.580 2.600 2.560 2.700 454,300 1,189,252 2.6178 2.580 2.580 2.600 2.560 2.700 454,300 2.6178 6.17%
2018-01-19 0 2.430 2.400 2.430 2.390 2.440 27,380 66,282 2.4208 2.430 2.400 2.430 2.390 2.440 27,380 2.4208 -0.82%
2018-01-18 0 2.450 2.400 2.470 2.390 2.500 111,120 269,630 2.4265 2.450 2.400 2.470 2.390 2.500 111,120 2.4265 0.41%
2018-01-17 0 2.440 2.440 2.500 2.410 2.550 63,600 157,518 2.4767 2.440 2.440 2.500 2.410 2.550 63,600 2.4767 0.83%
2018-01-16 0 2.420 2.420 2.480 2.400 2.550 164,960 405,679 2.4593 2.420 2.420 2.480 2.400 2.550 164,960 2.4593 -1.63%
2018-01-15 0 2.460 2.360 2.460 2.470 2.480 14,060 34,818 2.4764 2.460 2.360 2.460 2.470 2.480 14,060 2.4764 -1.20%
2018-01-12 0 2.490 2.380 2.490 2.470 2.500 21,600 53,617 2.4823 2.490 2.380 2.490 2.470 2.500 21,600 2.4823 1.22%
2018-01-11 0 2.460 2.400 2.470 2.390 2.490 68,660 164,777 2.3999 2.460 2.400 2.470 2.390 2.490 68,660 2.3999 0.41%
2018-01-10 0 2.450 2.400 2.450 2.400 2.520 81,200 199,047 2.4513 2.450 2.400 2.450 2.400 2.520 81,200 2.4513 1.24%
2018-01-09 0 2.420 2.420 2.440 2.400 2.480 112,700 273,184 2.4240 2.420 2.420 2.440 2.400 2.480 112,700 2.4240 -3.97%
2018-01-08 0 2.520 2.400 2.450 2.450 2.520 92,480 231,617 2.5045 2.520 2.400 2.450 2.450 2.520 92,480 2.5045 1.61%
2018-01-05 0 2.480 2.440 2.520 2.380 2.480 140,000 340,790 2.4342 2.480 2.440 2.520 2.380 2.480 140,000 2.4342 0.81%
2018-01-04 0 2.460 2.460 2.470 2.400 2.530 84,800 205,958 2.4288 2.460 2.460 2.470 2.400 2.530 84,800 2.4288 0.41%
2018-01-03 0 2.450 2.450 2.500 2.450 2.510 24,110 59,046 2.4490 2.450 2.450 2.500 2.450 2.510 24,110 2.4490 -1.21%
2018-01-02 0 2.480 2.480 2.550 2.380 2.590 67,640 163,152 2.4121 2.480 2.480 2.550 2.380 2.590 67,640 2.4121 2.06%
2017-12-29 0 2.430 2.430 2.480 2.430 2.440 42,100 102,353 2.4312 2.430 2.430 2.480 2.430 2.440 42,100 2.4312 -2.41%
2017-12-28 0 2.490 2.450 2.500 2.400 2.490 61,960 150,300 2.4258 2.490 2.450 2.500 2.400 2.490 61,960 2.4258 -0.40%
2017-12-27 0 2.500 2.490 2.500 2.400 2.500 305,060 740,557 2.4276 2.500 2.490 2.500 2.400 2.500 305,060 2.4276 0.00%
2017-12-22 0 2.500 2.450 2.540 2.430 2.560 158,360 391,933 2.4749 2.500 2.450 2.540 2.430 2.560 158,360 2.4749 -2.72%
2017-12-21 0 2.570 2.540 2.580 2.500 2.660 128,900 331,313 2.5703 2.570 2.540 2.580 2.500 2.660 128,900 2.5703 -1.15%
2017-12-20 0 2.600 2.540 2.660 2.580 2.660 109,060 282,528 2.5906 2.600 2.540 2.660 2.580 2.660 109,060 2.5906 -1.52%
2017-12-19 0 2.640 2.610 2.640 2.570 2.730 251,540 660,566 2.6261 2.640 2.610 2.640 2.570 2.730 251,540 2.6261 3.13%
2017-12-18 0 2.560 2.560 2.600 2.520 2.600 43,700 111,738 2.5569 2.560 2.560 2.600 2.520 2.600 43,700 2.5569 0.39%
2017-12-15 0 2.550 2.550 2.580 2.550 2.630 193,660 497,479 2.5688 2.550 2.550 2.580 2.550 2.630 193,660 2.5688 -2.67%
2017-12-14 0 2.620 2.620 2.640 2.580 2.720 196,980 520,292 2.6413 2.620 2.620 2.640 2.580 2.720 196,980 2.6413 -2.60%
2017-12-13 0 2.690 2.650 2.690 2.490 2.800 4,400,100 11,646,523 2.6469 2.690 2.650 2.690 2.490 2.800 4,400,100 2.6469 8.91%
2017-12-12 0 2.470 2.420 2.470 2.270 2.470 439,720 1,062,182 2.4156 2.470 2.420 2.470 2.270 2.470 439,720 2.4156 8.33%
2017-12-11 0 2.280 2.360 2.380 2.260 2.380 19,000 43,245 2.2761 2.280 2.360 2.380 2.260 2.380 19,000 2.2761 -2.56%
2017-12-08 0 2.340 2.280 2.340 2.220 2.390 31,600 72,288 2.2876 2.340 2.280 2.340 2.220 2.390 31,600 2.2876 1.74%
2017-12-07 0 2.300 2.300 2.340 2.280 2.300 29,440 67,523 2.2936 2.300 2.300 2.340 2.280 2.300 29,440 2.2936 -3.36%
2017-12-06 0 2.380 2.320 2.380 2.320 2.380 349,600 816,938 2.3368 2.380 2.320 2.380 2.320 2.380 349,600 2.3368 0.00%
2017-12-05 0 2.380 2.370 2.430 2.380 2.410 209,560 500,924 2.3904 2.380 2.370 2.430 2.380 2.410 209,560 2.3904 -0.83%
2017-12-04 0 2.400 2.400 2.490 2.400 2.500 164,000 399,240 2.4344 2.400 2.400 2.490 2.400 2.500 164,000 2.4344 1.27%
2017-12-01 0 2.370 2.340 2.370 2.360 2.370 60,100 142,250 2.3669 2.370 2.340 2.370 2.360 2.370 60,100 2.3669 0.85%
2017-11-30 0 2.350 2.350 2.380 2.340 2.380 172,500 406,320 2.3555 2.350 2.350 2.380 2.340 2.380 172,500 2.3555 -0.84%
2017-11-29 0 2.370 2.330 2.370 2.280 2.390 117,000 272,556 2.3295 2.370 2.330 2.370 2.280 2.390 117,000 2.3295 2.16%
2017-11-28 0 2.320 2.320 2.330 2.270 2.460 560,140 1,302,330 2.3250 2.320 2.320 2.330 2.270 2.460 560,140 2.3250 -6.45%
2017-11-27 0 2.480 2.470 2.480 2.470 2.500 15,300 37,965 2.4814 2.480 2.470 2.480 2.470 2.500 15,300 2.4814 0.81%
2017-11-24 0 2.460 2.460 2.490 2.420 2.470 36,140 88,887 2.4595 2.460 2.460 2.490 2.420 2.470 36,140 2.4595 0.00%
2017-11-23 0 2.460 2.460 2.520 2.440 2.660 236,480 603,307 2.5512 2.460 2.460 2.520 2.440 2.660 236,480 2.5512 -5.02%
2017-11-22 0 2.590 2.550 2.610 2.500 2.700 466,720 1,204,631 2.5811 2.590 2.550 2.610 2.500 2.700 466,720 2.5811 -1.89%
2017-11-21 0 2.640 2.640 2.650 2.350 2.700 1,965,830 5,097,930 2.5933 2.640 2.640 2.650 2.350 2.700 1,965,830 2.5933 11.86%
2017-11-20 0 2.360 2.360 2.380 2.250 2.410 712,320 1,660,992 2.3318 2.360 2.360 2.380 2.250 2.410 712,320 2.3318 -2.07%
2017-11-17 0 2.410 2.400 2.410 2.160 2.530 2,497,940 5,893,341 2.3593 2.410 2.400 2.410 2.160 2.530 2,497,940 2.3593 13.68%
2017-11-16 0 2.120 2.060 2.120 1.920 2.120 261,320 533,775 2.0426 2.120 2.060 2.120 1.920 2.120 261,320 2.0426 4.43%
2017-11-15 0 2.030 2.030 2.050 2.010 2.050 434,820 883,031 2.0308 2.030 2.030 2.050 2.010 2.050 434,820 2.0308 0.00%
2017-11-14 0 2.030 2.030 2.040 1.950 1.990 77,080 151,652 1.9675 2.030 2.030 2.040 1.950 1.990 77,080 1.9675 3.05%
2017-11-13 0 1.970 1.970 2.010 1.960 1.980 31,040 60,935 1.9631 1.970 1.970 2.010 1.960 1.980 31,040 1.9631 -0.51%
2017-11-10 0 1.980 1.970 2.040 1.960 2.090 94,740 192,020 2.0268 1.980 1.970 2.040 1.960 2.090 94,740 2.0268 -1.00%
2017-11-09 0 2.000 1.910 2.020 1.880 2.050 81,200 156,469 1.9270 2.000 1.910 2.020 1.880 2.050 81,200 1.9270 2.56%
2017-11-08 0 1.950 1.880 1.960 1.880 1.950 4,060 7,689 1.8938 1.950 1.880 1.960 1.880 1.950 4,060 1.8938 -0.51%
2017-11-07 0 1.960 1.900 1.960 1.830 1.960 1,600 3,045 1.9031 1.960 1.900 1.960 1.830 1.960 1,600 1.9031 0.00%
2017-11-06 0 1.960 1.870 1.970 1.870 1.970 32,400 61,124 1.8865 1.960 1.870 1.970 1.870 1.970 32,400 1.8865 1.03%
2017-11-03 0 1.940 1.940 1.980 1.840 2.020 142,740 279,760 1.9599 1.940 1.940 1.980 1.840 2.020 142,740 1.9599 3.19%
2017-11-02 0 1.880 1.870 1.890 1.880 1.880 27,500 51,700 1.8800 1.880 1.870 1.890 1.880 1.880 27,500 1.8800 -1.05%
2017-11-01 0 1.900 1.900 1.920 1.900 1.900 31,100 59,085 1.8998 1.900 1.900 1.920 1.900 1.900 31,100 1.8998 0.53%
2017-10-31 0 1.890 1.880 1.930 1.870 1.890 26,000 49,090 1.8881 1.890 1.880 1.930 1.870 1.890 26,000 1.8881 -0.53%
2017-10-30 0 1.900 1.900 1.910 1.870 1.900 27,720 52,535 1.8952 1.900 1.900 1.910 1.870 1.900 27,720 1.8952 -1.04%
2017-10-27 0 1.920 1.880 1.920 1.900 1.940 21,020 40,211 1.9130 1.920 1.880 1.920 1.900 1.940 21,020 1.9130 0.52%
2017-10-26 0 1.910 1.910 1.960 1.910 1.960 40,000 76,465 1.9116 1.910 1.910 1.960 1.910 1.960 40,000 1.9116 -3.05%
2017-10-25 0 1.970 1.940 1.970 1.810 1.970 632,160 1,219,474 1.9291 1.970 1.940 1.970 1.810 1.970 632,160 1.9291 9.44%
2017-10-24 0 1.800 1.800 1.840 1.800 1.810 2,500 4,498 1.7992 1.800 1.800 1.840 1.800 1.810 2,500 1.7992 0.00%
2017-10-23 0 1.800 1.780 1.840 - - 0 0 - 1.800 1.780 1.840 - - 0 - 0.00%
2017-10-20 0 1.800 1.800 1.840 1.790 1.800 17,940 32,264 1.7984 1.800 1.800 1.840 1.790 1.800 17,940 1.7984 1.12%
2017-10-19 0 1.780 1.780 1.820 1.730 1.850 383,800 695,252 1.8115 1.780 1.780 1.820 1.730 1.850 383,800 1.8115 -3.26%
2017-10-18 0 1.840 1.820 1.840 1.790 1.840 212,900 386,079 1.8134 1.840 1.820 1.840 1.790 1.840 212,900 1.8134 1.66%
2017-10-17 0 1.810 1.790 1.810 1.790 1.810 68,580 123,698 1.8037 1.810 1.790 1.810 1.790 1.810 68,580 1.8037 0.56%
2017-10-16 0 1.800 1.800 1.820 1.800 1.840 251,200 453,749 1.8063 1.800 1.800 1.820 1.800 1.840 251,200 1.8063 -2.70%
2017-10-13 0 1.850 1.840 1.860 1.830 1.860 138,900 256,456 1.8463 1.850 1.840 1.860 1.830 1.860 138,900 1.8463 0.00%
2017-10-12 0 1.850 1.780 1.850 1.800 1.850 233,500 422,055 1.8075 1.850 1.780 1.850 1.800 1.850 233,500 1.8075 1.09%
2017-10-11 0 1.830 1.800 1.830 1.800 1.840 265,720 481,842 1.8133 1.830 1.800 1.830 1.800 1.840 265,720 1.8133 -1.08%
2017-10-10 0 1.850 1.820 1.850 1.800 1.890 152,855 278,170 1.8198 1.850 1.820 1.850 1.800 1.890 152,855 1.8198 0.00%
2017-10-09 0 1.850 1.850 1.930 1.850 1.890 5,420 10,090 1.8616 1.850 1.850 1.930 1.850 1.890 5,420 1.8616 -3.65%
2017-10-06 0 1.920 1.860 1.940 1.850 1.920 135,500 253,426 1.8703 1.920 1.860 1.940 1.850 1.920 135,500 1.8703 -1.03%
2017-10-04 0 1.940 1.900 1.980 1.850 1.980 37,400 71,481 1.9113 1.940 1.900 1.980 1.850 1.980 37,400 1.9113 1.57%
2017-10-03 0 1.910 1.890 1.910 1.810 1.990 356,880 667,440 1.8702 1.910 1.890 1.910 1.810 1.990 356,880 1.8702 -3.54%
2017-09-29 0 1.980 1.980 1.990 1.890 1.990 3,800 7,247 1.9071 1.980 1.980 1.990 1.890 1.990 3,800 1.9071 2.06%
2017-09-28 0 1.940 1.900 1.940 1.950 1.950 500 975 1.9500 1.940 1.900 1.940 1.950 1.950 500 1.9500 0.52%
2017-09-27 0 1.930 1.890 1.960 - - 400 740 1.8500 1.930 1.890 1.960 - - 400 1.8500 0.00%
2017-09-26 0 1.930 1.890 1.930 1.890 1.930 13,180 25,013 1.8978 1.930 1.890 1.930 1.890 1.930 13,180 1.8978 0.52%
2017-09-25 0 1.920 1.890 1.920 1.920 1.920 680 1,294 1.9029 1.920 1.890 1.920 1.920 1.920 680 1.9029 -0.52%
2017-09-22 0 1.930 1.890 2.020 1.890 1.950 11,220 21,627 1.9275 1.930 1.890 2.020 1.890 1.950 11,220 1.9275 0.00%
2017-09-21 0 1.930 1.930 1.990 1.900 1.940 100,080 193,271 1.9312 1.930 1.930 1.990 1.900 1.940 100,080 1.9312 0.52%
2017-09-20 0 1.920 1.920 1.960 1.920 2.000 96,400 187,426 1.9443 1.920 1.920 1.960 1.920 2.000 96,400 1.9443 -4.00%
2017-09-19 0 2.000 1.920 2.000 1.900 2.000 89,200 174,258 1.9536 2.000 1.920 2.000 1.900 2.000 89,200 1.9536 3.63%
2017-09-18 0 1.930 1.930 1.990 1.920 2.060 188,300 370,264 1.9664 1.930 1.930 1.990 1.920 2.060 188,300 1.9664 -5.39%
2017-09-15 0 2.040 2.020 2.040 2.040 2.040 1,250 2,535 2.0280 2.040 2.020 2.040 2.040 2.040 1,250 2.0280 -0.49%
2017-09-14 0 2.050 2.020 2.050 2.000 2.060 4,900 9,989 2.0386 2.050 2.020 2.050 2.000 2.060 4,900 2.0386 -0.49%
2017-09-13 0 2.060 2.000 2.110 2.000 2.070 195,140 395,016 2.0243 2.060 2.000 2.110 2.000 2.070 195,140 2.0243 1.98%
2017-09-12 0 2.020 2.020 2.050 2.000 2.080 13,960 28,284 2.0261 2.020 2.020 2.050 2.000 2.080 13,960 2.0261 0.50%
2017-09-11 0 2.010 2.010 2.070 1.970 2.070 19,820 40,589 2.0479 2.010 2.010 2.070 1.970 2.070 19,820 2.0479 -3.37%
2017-09-08 0 2.080 2.040 2.100 2.070 2.080 30,000 62,315 2.0772 2.080 2.040 2.100 2.070 2.080 30,000 2.0772 0.00%
2017-09-07 0 2.080 2.000 2.080 2.000 2.080 64,300 129,124 2.0081 2.080 2.000 2.080 2.000 2.080 64,300 2.0081 1.46%
2017-09-06 0 2.050 2.020 2.080 2.020 2.050 11,240 22,711 2.0206 2.050 2.020 2.080 2.020 2.050 11,240 2.0206 -1.44%
2017-09-05 0 2.080 2.080 2.100 2.070 2.100 21,600 45,042 2.0853 2.080 2.080 2.100 2.070 2.100 21,600 2.0853 0.00%
2017-09-04 0 2.080 2.020 2.100 2.010 2.080 1,900 3,875 2.0395 2.080 2.020 2.100 2.010 2.080 1,900 2.0395 -0.95%
2017-09-01 0 2.100 2.050 2.100 2.040 2.100 73,300 150,481 2.0529 2.100 2.050 2.100 2.040 2.100 73,300 2.0529 1.94%
2017-08-31 0 2.060 2.060 2.120 2.060 2.070 16,660 34,278 2.0575 2.060 2.060 2.120 2.060 2.070 16,660 2.0575 -0.48%
2017-08-30 0 2.070 2.070 2.120 2.040 2.170 181,360 376,462 2.0758 2.070 2.070 2.120 2.040 2.170 181,360 2.0758 -4.61%
2017-08-29 0 2.170 2.160 2.170 2.170 2.220 5,300 11,551 2.1794 2.170 2.160 2.170 2.170 2.220 5,300 2.1794 -0.46%
2017-08-28 0 2.180 2.160 2.190 2.180 2.200 32,400 70,911 2.1886 2.180 2.160 2.190 2.180 2.200 32,400 2.1886 -1.36%
2017-08-25 0 2.210 2.170 2.210 2.160 2.260 36,400 80,588 2.2140 2.210 2.170 2.210 2.160 2.260 36,400 2.2140 4.74%
2017-08-24 0 2.110 2.110 2.120 2.100 2.120 18,162 38,272 2.1073 2.110 2.110 2.120 2.100 2.120 18,162 2.1073 -0.47%
2017-08-22 0 2.120 2.120 2.190 2.120 2.220 23,560 51,743 2.1962 2.120 2.120 2.190 2.120 2.220 23,560 2.1962 1.44%
2017-08-21 0 2.090 2.060 2.190 2.030 2.120 7,000 14,496 2.0709 2.090 2.060 2.190 2.030 2.120 7,000 2.0709 0.97%
2017-08-18 0 2.070 2.060 2.070 2.070 2.140 6,200 12,895 2.0798 2.070 2.060 2.070 2.070 2.140 6,200 2.0798 -3.72%
2017-08-17 0 2.150 2.120 2.190 2.100 2.170 104,600 221,821 2.1207 2.150 2.120 2.190 2.100 2.170 104,600 2.1207 -3.59%
2017-08-16 0 2.230 2.180 2.250 - - 300 646 2.1533 2.230 2.180 2.250 - - 300 2.1533 0.00%
2017-08-15 0 2.230 2.220 2.230 2.220 2.270 53,960 119,871 2.2215 2.230 2.220 2.230 2.220 2.270 53,960 2.2215 -0.45%
2017-08-14 0 2.240 2.240 2.260 2.230 2.270 488,840 1,095,602 2.2412 2.240 2.240 2.260 2.230 2.270 488,840 2.2412 0.45%
2017-08-11 0 2.230 2.230 2.260 2.150 2.250 213,300 473,261 2.2188 2.230 2.230 2.260 2.150 2.250 213,300 2.2188 0.45%
2017-08-10 0 2.220 2.160 2.220 2.210 2.250 131,220 291,309 2.2200 2.220 2.160 2.220 2.210 2.250 131,220 2.2200 -1.77%
2017-08-09 0 2.260 2.240 2.260 2.160 2.290 278,085 626,557 2.2531 2.260 2.240 2.260 2.160 2.290 278,085 2.2531 1.80%
2017-08-08 0 2.220 2.180 2.240 2.000 2.300 481,760 1,041,850 2.1626 2.220 2.180 2.240 2.000 2.300 481,760 2.1626 10.45%
2017-08-07 0 2.010 2.000 2.070 2.010 2.070 45,780 93,537 2.0432 2.010 2.000 2.070 2.010 2.070 45,780 2.0432 -4.29%
2017-08-04 0 2.100 2.070 2.100 1.920 2.140 431,700 886,450 2.0534 2.100 2.070 2.100 1.920 2.140 431,700 2.0534 8.25%
2017-08-03 0 1.940 1.940 1.960 1.900 1.970 63,345 122,092 1.9274 1.940 1.940 1.960 1.900 1.970 63,345 1.9274 0.00%
2017-08-02 0 1.940 1.940 1.970 1.940 1.940 500 970 1.9400 1.940 1.940 1.970 1.940 1.940 500 1.9400 0.00%
2017-08-01 0 1.940 1.940 1.970 1.930 1.980 133,000 258,029 1.9401 1.940 1.940 1.970 1.930 1.980 133,000 1.9401 -1.02%
2017-07-31 0 1.960 1.930 1.980 1.920 1.960 239,100 464,699 1.9435 1.960 1.930 1.980 1.920 1.960 239,100 1.9435 2.08%
2017-07-28 0 1.920 1.920 1.930 1.920 2.000 48,720 96,199 1.9745 1.920 1.920 1.930 1.920 2.000 48,720 1.9745 -2.04%
2017-07-27 0 1.960 1.960 2.010 1.960 2.040 2,020 3,964 1.9624 1.960 1.960 2.010 1.960 2.040 2,020 1.9624 0.51%
2017-07-26 0 1.950 1.950 1.980 1.950 2.000 17,560 34,252 1.9506 1.950 1.950 1.980 1.950 2.000 17,560 1.9506 1.04%
2017-07-25 0 1.930 1.930 2.050 - - 0 0 - 1.930 1.930 2.050 - - 0 - 0.00%
2017-07-24 0 1.930 1.930 1.950 1.920 1.990 125,600 243,450 1.9383 1.930 1.930 1.950 1.920 1.990 125,600 1.9383 0.52%
2017-07-21 0 1.920 1.910 1.990 1.920 2.020 47,560 93,413 1.9641 1.920 1.910 1.990 1.920 2.020 47,560 1.9641 -3.52%
2017-07-20 0 1.990 1.990 2.000 1.920 2.000 15,997 31,119 1.9453 1.990 1.990 2.000 1.920 2.000 15,997 1.9453 -0.50%
2017-07-19 0 2.000 1.900 2.000 - - 540 988 1.8296 2.000 1.900 2.000 - - 540 1.8296 -1.48%
2017-07-18 0 2.030 1.950 2.030 1.990 2.040 242,260 491,578 2.0291 2.030 1.950 2.030 1.990 2.040 242,260 2.0291 2.01%
2017-07-17 0 1.990 1.970 2.070 1.860 2.100 184,060 368,407 2.0016 1.990 1.970 2.070 1.860 2.100 184,060 2.0016 7.57%
2017-07-14 0 1.850 1.820 1.850 1.800 1.950 108,500 203,357 1.8743 1.850 1.820 1.850 1.800 1.950 108,500 1.8743 2.21%
2017-07-13 0 1.810 1.770 1.910 1.790 1.820 127,535 230,548 1.8077 1.810 1.770 1.910 1.790 1.820 127,535 1.8077 0.00%
2017-07-12 0 1.810 1.790 1.810 1.810 1.810 960 1,714 1.7854 1.810 1.790 1.810 1.810 1.810 960 1.7854 0.00%
2017-07-11 0 1.810 1.790 1.820 1.790 1.810 44,900 80,831 1.8002 1.810 1.790 1.820 1.790 1.810 44,900 1.8002 -3.72%
2017-07-10 0 1.880 1.810 1.880 1.790 1.880 11,900 21,546 1.8106 1.880 1.810 1.880 1.790 1.880 11,900 1.8106 3.87%
2017-07-07 0 1.810 1.800 1.810 1.710 1.850 196,700 356,556 1.8127 1.810 1.800 1.810 1.710 1.850 196,700 1.8127 0.00%
2017-07-06 0 1.810 1.750 1.820 1.790 1.820 2,480 4,423 1.7835 1.810 1.750 1.820 1.790 1.820 2,480 1.7835 0.56%
2017-07-05 0 1.800 1.790 1.800 1.650 1.820 89,140 158,715 1.7805 1.800 1.790 1.800 1.650 1.820 89,140 1.7805 -0.55%
2017-07-04 0 1.810 1.660 1.810 1.820 1.820 6,000 10,920 1.8200 1.810 1.660 1.810 1.820 1.820 6,000 1.8200 -1.09%
2017-07-03 0 1.830 1.820 1.840 1.800 1.970 182,120 335,300 1.8411 1.830 1.820 1.840 1.800 1.970 182,120 1.8411 -1.61%
2017-06-30 0 1.860 1.820 1.860 1.800 1.860 193,510 353,318 1.8258 1.860 1.820 1.860 1.800 1.860 193,510 1.8258 0.00%
2017-06-29 0 1.860 1.850 1.870 1.860 1.890 66,000 123,942 1.8779 1.860 1.850 1.870 1.860 1.890 66,000 1.8779 -0.53%
2017-06-28 0 1.870 1.870 1.910 1.840 1.940 233,600 433,733 1.8567 1.870 1.870 1.910 1.840 1.940 233,600 1.8567 -2.60%
2017-06-27 0 1.920 1.920 1.950 1.920 1.980 54,460 105,447 1.9362 1.920 1.920 1.950 1.920 1.980 54,460 1.9362 -3.03%
2017-06-26 0 1.980 1.980 2.010 1.980 2.030 10,500 20,815 1.9824 1.980 1.980 2.010 1.980 2.030 10,500 1.9824 1.02%
2017-06-23 0 1.960 1.960 1.990 1.950 1.950 3,200 6,236 1.9488 1.960 1.960 1.990 1.950 1.950 3,200 1.9488 -1.01%
2017-06-22 0 1.980 1.980 2.000 1.980 2.000 114,434 228,800 1.9994 1.980 1.980 2.000 1.980 2.000 114,434 1.9994 0.00%
2017-06-21 0 1.980 1.970 1.980 1.940 2.000 192,560 377,508 1.9605 1.980 1.970 1.980 1.940 2.000 192,560 1.9605 -1.00%
2017-06-20 0 2.000 1.960 2.000 1.980 2.010 12,860 25,602 1.9908 2.000 1.960 2.000 1.980 2.010 12,860 1.9908 -0.99%
2017-06-19 0 2.020 2.020 2.050 1.980 2.050 145,700 295,282 2.0266 2.020 2.020 2.050 1.980 2.050 145,700 2.0266 0.00%
2017-06-16 0 2.020 2.020 2.030 2.000 2.020 82,220 165,438 2.0121 2.020 2.020 2.030 2.000 2.020 82,220 2.0121 0.50%
2017-06-15 0 2.010 1.990 2.010 2.010 2.010 120,000 241,200 2.0100 2.010 1.990 2.010 2.010 2.010 120,000 2.0100 -1.95%
2017-06-14 0 2.050 2.010 2.060 2.030 2.050 47,100 96,225 2.0430 2.050 2.010 2.060 2.030 2.050 47,100 2.0430 0.49%
2017-06-13 0 2.040 2.010 2.050 2.010 2.040 84,860 172,011 2.0270 2.040 2.010 2.050 2.010 2.040 84,860 2.0270 -1.92%
2017-06-12 0 2.080 2.060 2.080 2.010 2.090 95,200 193,974 2.0375 2.080 2.060 2.080 2.010 2.090 95,200 2.0375 2.97%
2017-06-09 0 2.020 2.020 2.030 2.010 2.030 44,080 89,090 2.0211 2.020 2.020 2.030 2.010 2.030 44,080 2.0211 0.00%
2017-06-08 0 2.020 2.020 2.060 2.000 2.050 2,300 4,633 2.0143 2.020 2.020 2.060 2.000 2.050 2,300 2.0143 -0.98%
2017-06-07 0 2.040 1.950 2.050 2.000 2.040 31,400 62,818 2.0006 2.040 1.950 2.050 2.000 2.040 31,400 2.0006 0.99%
2017-06-06 0 2.020 2.010 2.080 2.020 2.020 12,500 25,250 2.0200 2.020 2.010 2.080 2.020 2.020 12,500 2.0200 -0.49%
2017-06-05 0 2.030 2.030 2.050 2.020 2.030 2,477 4,969 2.0061 2.030 2.030 2.050 2.020 2.030 2,477 2.0061 0.00%
2017-06-02 0 2.030 2.030 2.080 2.030 2.060 5,380 10,940 2.0335 2.030 2.030 2.080 2.030 2.060 5,380 2.0335 -0.49%
2017-06-01 0 2.040 2.040 2.080 2.020 2.060 21,000 42,814 2.0388 2.040 2.040 2.080 2.020 2.060 21,000 2.0388 -1.92%
2017-05-31 0 2.080 2.060 2.080 2.020 2.080 12,400 25,243 2.0357 2.080 2.060 2.080 2.020 2.080 12,400 2.0357 1.46%
2017-05-29 0 2.050 2.050 2.080 2.020 2.070 22,500 45,773 2.0344 2.050 2.050 2.080 2.020 2.070 22,500 2.0344 0.49%
2017-05-26 0 2.040 2.040 2.070 2.030 2.030 12,960 26,291 2.0286 2.040 2.040 2.070 2.030 2.030 12,960 2.0286 -1.45%
2017-05-25 0 2.070 2.060 2.080 2.040 2.070 54,400 112,088 2.0604 2.070 2.060 2.080 2.040 2.070 54,400 2.0604 -0.48%
2017-05-24 0 2.080 2.070 2.080 2.060 2.080 84,700 175,587 2.0730 2.080 2.070 2.080 2.060 2.080 84,700 2.0730 0.97%
2017-05-23 0 2.060 2.060 2.080 2.040 2.050 3,320 6,746 2.0319 2.060 2.060 2.080 2.040 2.050 3,320 2.0319 0.49%
2017-05-22 0 2.050 2.020 2.050 2.050 2.080 58,100 119,783 2.0617 2.050 2.020 2.050 2.050 2.080 58,100 2.0617 -0.49%
2017-05-19 0 2.060 2.060 2.080 2.060 2.080 11,960 24,839 2.0768 2.060 2.060 2.080 2.060 2.080 11,960 2.0768 -0.96%
2017-05-18 0 2.080 2.060 2.080 2.060 2.080 25,500 53,020 2.0792 2.080 2.060 2.080 2.060 2.080 25,500 2.0792 0.97%
2017-05-17 0 2.060 2.060 2.100 2.060 2.070 16,900 34,937 2.0673 2.060 2.060 2.100 2.060 2.070 16,900 2.0673 -0.96%
2017-05-16 0 2.080 2.070 2.080 2.080 2.100 23,700 49,706 2.0973 2.080 2.070 2.080 2.080 2.100 23,700 2.0973 0.97%
2017-05-15 0 2.060 2.060 2.080 2.050 2.090 51,720 107,095 2.0707 2.060 2.060 2.080 2.050 2.090 51,720 2.0707 -1.90%
2017-05-12 0 2.100 2.100 2.130 2.080 2.130 39,000 81,895 2.0999 2.100 2.100 2.130 2.080 2.130 39,000 2.0999 1.45%
2017-05-11 0 2.070 2.070 2.080 2.060 2.080 36,160 74,743 2.0670 2.070 2.070 2.080 2.060 2.080 36,160 2.0670 -2.36%
2017-05-10 0 2.120 2.120 2.130 2.060 2.160 33,440 70,441 2.1065 2.120 2.120 2.130 2.060 2.160 33,440 2.1065 0.95%
2017-05-09 0 2.100 2.100 2.170 2.100 2.110 11,780 24,733 2.0996 2.100 2.100 2.170 2.100 2.110 11,780 2.0996 -2.78%
2017-05-08 0 2.160 2.080 2.190 2.080 2.160 27,420 57,462 2.0956 2.160 2.080 2.190 2.080 2.160 27,420 2.0956 0.47%
2017-05-05 0 2.150 2.130 2.150 2.110 2.160 38,800 83,297 2.1468 2.150 2.130 2.150 2.110 2.160 38,800 2.1468 2.38%
2017-05-04 0 2.100 2.070 2.100 2.050 2.110 39,200 81,096 2.0688 2.100 2.070 2.100 2.050 2.110 39,200 2.0688 2.94%
2017-05-02 0 2.040 2.040 2.150 2.020 2.130 28,520 58,876 2.0644 2.040 2.040 2.150 2.020 2.130 28,520 2.0644 -0.97%
2017-04-28 0 2.060 2.050 2.130 2.060 2.100 10,400 21,731 2.0895 2.060 2.050 2.130 2.060 2.100 10,400 2.0895 -1.90%
2017-04-27 0 2.100 2.030 2.130 2.100 2.100 5,000 10,500 2.1000 2.100 2.030 2.130 2.100 2.100 5,000 2.1000 -1.41%
2017-04-26 0 2.130 2.100 2.160 2.050 2.130 71,300 147,013 2.0619 2.130 2.100 2.160 2.050 2.130 71,300 2.0619 1.91%
2017-04-25 0 2.090 2.080 2.090 2.060 2.110 12,530 26,003 2.0753 2.090 2.080 2.090 2.060 2.110 12,530 2.0753 0.97%
2017-04-24 0 2.070 2.050 2.120 2.050 2.070 8,400 17,254 2.0540 2.070 2.050 2.120 2.050 2.070 8,400 2.0540 -2.36%
2017-04-21 0 2.120 2.060 2.120 2.050 2.170 6,300 12,964 2.0578 2.120 2.060 2.120 2.050 2.170 6,300 2.0578 0.47%
2017-04-20 0 2.110 2.110 2.180 2.090 2.090 900 1,853 2.0589 2.110 2.110 2.180 2.090 2.090 900 2.0589 0.96%
2017-04-19 0 2.090 2.040 2.120 2.040 2.090 4,860 9,925 2.0422 2.090 2.040 2.120 2.040 2.090 4,860 2.0422 1.46%
2017-04-18 0 2.060 2.030 2.190 2.060 2.090 26,940 55,593 2.0636 2.060 2.030 2.190 2.060 2.090 26,940 2.0636 -1.44%
2017-04-13 0 2.090 2.050 2.090 2.100 2.170 35,200 73,820 2.0972 2.090 2.050 2.090 2.100 2.170 35,200 2.0972 -0.48%
2017-04-12 0 2.100 2.100 2.170 2.100 2.110 14,000 29,490 2.1064 2.100 2.100 2.170 2.100 2.110 14,000 2.1064 -3.67%
2017-04-11 0 2.180 2.180 2.200 2.100 2.150 2,600 5,491 2.1119 2.180 2.180 2.200 2.100 2.150 2,600 2.1119 3.32%
2017-04-10 0 2.110 2.110 2.200 2.100 2.130 21,780 45,901 2.1075 2.110 2.110 2.200 2.100 2.130 21,780 2.1075 0.96%
2017-04-07 0 2.090 2.090 2.190 2.090 2.120 41,620 87,546 2.1035 2.090 2.090 2.190 2.090 2.120 41,620 2.1035 -2.34%
2017-04-06 0 2.140 2.140 2.200 2.130 2.150 22,500 48,098 2.1377 2.140 2.140 2.200 2.130 2.150 22,500 2.1377 1.90%
2017-04-05 0 2.100 2.080 2.090 2.090 2.120 29,400 61,749 2.1003 2.100 2.080 2.090 2.090 2.120 29,400 2.1003 -4.55%
2017-04-03 0 2.200 2.160 2.200 2.020 2.200 51,000 107,845 2.1146 2.200 2.160 2.200 2.020 2.200 51,000 2.1146 -1.35%
2017-03-31 0 2.230 2.080 2.230 2.200 2.230 6,500 14,420 2.2185 2.230 2.080 2.230 2.200 2.230 6,500 2.2185 1.36%
2017-03-30 0 2.200 2.200 2.230 2.100 2.150 2,100 4,409 2.0995 2.200 2.200 2.230 2.100 2.150 2,100 2.0995 -1.35%
2017-03-29 0 2.230 2.230 2.250 2.170 2.210 6,000 13,126 2.1877 2.230 2.230 2.250 2.170 2.210 6,000 2.1877 6.70%
2017-03-28 0 2.090 2.090 2.230 2.090 2.250 34,520 78,056 2.2612 2.090 2.090 2.230 2.090 2.250 34,520 2.2612 -4.13%
2017-03-27 0 2.180 2.180 2.200 2.180 2.260 6,800 15,012 2.2076 2.180 2.180 2.200 2.180 2.260 6,800 2.2076 0.00%
2017-03-24 0 2.180 2.020 2.180 - - 80 157 1.9625 2.180 2.020 2.180 - - 80 1.9625 0.00%
2017-03-23 0 2.180 2.120 2.180 2.000 2.200 13,120 28,221 2.1510 2.180 2.120 2.180 2.000 2.200 13,120 2.1510 0.00%
2017-03-22 0 2.180 2.140 2.180 2.180 2.180 2,416 5,231 2.1651 2.180 2.140 2.180 2.180 2.180 2,416 2.1651 -2.24%
2017-03-21 0 2.230 2.180 2.230 2.170 2.240 1,700 3,715 2.1853 2.230 2.180 2.230 2.170 2.240 1,700 2.1853 2.29%
2017-03-20 0 2.180 2.090 2.180 - - 440 898 2.0409 2.180 2.090 2.180 - - 440 2.0409 0.00%
2017-03-17 0 2.180 2.100 2.260 2.100 2.180 47,360 101,718 2.1478 2.180 2.100 2.260 2.100 2.180 47,360 2.1478 0.00%
2017-03-16 0 2.180 2.100 2.200 2.000 2.220 69,260 145,037 2.0941 2.180 2.100 2.200 2.000 2.220 69,260 2.0941 0.46%
2017-03-15 0 2.170 2.150 2.170 2.160 2.200 57,120 124,373 2.1774 2.170 2.150 2.170 2.160 2.200 57,120 2.1774 2.36%
2017-03-14 0 2.120 2.170 2.250 2.120 2.120 36,300 76,923 2.1191 2.120 2.170 2.250 2.120 2.120 36,300 2.1191 0.00%
2017-03-13 0 2.120 2.120 2.250 2.050 2.050 800 1,633 2.0413 2.120 2.120 2.250 2.050 2.050 800 2.0413 1.44%
2017-03-10 0 2.090 2.030 2.300 2.090 2.100 29,200 61,240 2.0973 2.090 2.030 2.300 2.090 2.100 29,200 2.0973 -0.48%
2017-03-09 0 2.100 2.100 2.250 2.100 2.100 800 1,671 2.0888 2.100 2.100 2.250 2.100 2.100 800 2.0888 -0.94%
2017-03-08 0 2.120 2.120 2.250 2.120 2.140 28,700 61,100 2.1289 2.120 2.120 2.250 2.120 2.140 28,700 2.1289 -1.40%
2017-03-07 0 2.150 2.100 2.150 2.120 2.150 26,160 56,176 2.1474 2.150 2.100 2.150 2.120 2.150 26,160 2.1474 0.00%
2017-03-06 0 2.150 2.150 2.190 2.150 2.190 90,260 194,317 2.1529 2.150 2.150 2.190 2.150 2.190 90,260 2.1529 -1.83%
2017-03-03 0 2.190 2.170 2.190 2.150 2.250 109,000 238,160 2.1850 2.190 2.170 2.190 2.150 2.250 109,000 2.1850 -1.79%
2017-03-02 0 2.230 2.230 2.300 2.180 2.300 66,100 147,180 2.2266 2.230 2.230 2.300 2.180 2.300 66,100 2.2266 -0.89%
2017-03-01 0 2.250 2.170 2.300 2.250 2.290 23,500 53,095 2.2594 2.250 2.170 2.300 2.250 2.290 23,500 2.2594 -1.75%
2017-02-28 0 2.290 2.200 2.290 2.200 2.300 43,100 98,626 2.2883 2.290 2.200 2.290 2.200 2.300 43,100 2.2883 4.09%
2017-02-27 0 2.200 2.200 2.290 2.200 2.250 209,420 464,296 2.2171 2.200 2.200 2.290 2.200 2.250 209,420 2.2171 -4.35%
2017-02-24 0 2.300 2.290 2.300 2.260 2.320 52,300 120,053 2.2955 2.300 2.290 2.300 2.260 2.320 52,300 2.2955 1.77%
2017-02-23 0 2.260 2.260 2.290 2.260 2.310 139,636 321,028 2.2990 2.260 2.260 2.290 2.260 2.310 139,636 2.2990 -2.16%
2017-02-22 0 2.310 2.260 2.340 2.260 2.310 76,600 175,637 2.2929 2.310 2.260 2.340 2.260 2.310 76,600 2.2929 0.43%
2017-02-21 0 2.300 2.260 2.300 2.300 2.330 63,600 146,921 2.3101 2.300 2.260 2.300 2.300 2.330 63,600 2.3101 -1.29%
2017-02-20 0 2.330 2.320 2.330 2.240 2.390 48,420 111,215 2.2969 2.330 2.320 2.330 2.240 2.390 48,420 2.2969 2.19%
2017-02-17 0 2.280 2.260 2.280 2.280 2.300 100,000 229,155 2.2916 2.280 2.260 2.280 2.280 2.300 100,000 2.2916 -0.87%
2017-02-16 0 2.300 2.300 2.350 2.260 2.350 39,400 91,866 2.3316 2.300 2.300 2.350 2.260 2.350 39,400 2.3316 -1.71%
2017-02-15 0 2.340 2.340 2.440 2.320 2.340 43,780 102,055 2.3311 2.340 2.340 2.440 2.320 2.340 43,780 2.3311 0.86%
2017-02-14 0 2.320 2.320 2.450 2.310 2.420 44,240 105,422 2.3830 2.320 2.320 2.450 2.310 2.420 44,240 2.3830 -2.93%
2017-02-13 0 2.390 2.310 2.390 2.320 2.390 12,000 28,450 2.3708 2.390 2.310 2.390 2.320 2.390 12,000 2.3708 4.37%
2017-02-10 0 2.290 2.290 2.360 2.290 2.360 16,300 38,373 2.3542 2.290 2.290 2.360 2.290 2.360 16,300 2.3542 -0.87%
2017-02-09 0 2.310 2.310 2.350 2.290 2.400 140,500 333,397 2.3729 2.310 2.310 2.350 2.290 2.400 140,500 2.3729 3.12%
2017-02-08 0 2.240 2.220 2.290 2.210 2.240 7,200 16,099 2.2360 2.240 2.220 2.290 2.210 2.240 7,200 2.2360 0.00%
2017-02-07 0 2.240 2.210 2.240 2.200 2.250 59,800 132,705 2.2191 2.240 2.210 2.240 2.200 2.250 59,800 2.2191 -0.44%
2017-02-06 0 2.250 2.250 2.280 2.200 2.290 26,500 58,725 2.2160 2.250 2.250 2.280 2.200 2.290 26,500 2.2160 -2.17%
2017-02-03 0 2.300 2.300 2.320 2.300 2.300 760 1,735 2.2829 2.300 2.300 2.320 2.300 2.300 760 2.2829 -1.29%
2017-02-02 0 2.330 2.260 2.330 - - 40 89 2.2250 2.330 2.260 2.330 - - 40 2.2250 -0.85%
2017-02-01 0 2.350 2.260 2.390 2.340 2.390 26,495 62,166 2.3463 2.350 2.260 2.390 2.340 2.390 26,495 2.3463 -2.08%
2017-01-27 0 2.400 2.240 2.400 2.250 2.400 37,360 86,815 2.3237 2.400 2.240 2.400 2.250 2.400 37,360 2.3237 6.67%
2017-01-26 0 2.250 2.250 2.350 2.250 2.350 12,180 28,426 2.3338 2.250 2.250 2.350 2.250 2.350 12,180 2.3338 -4.26%
2017-01-25 0 2.350 2.280 2.390 2.350 2.350 10,800 25,367 2.3488 2.350 2.280 2.390 2.350 2.350 10,800 2.3488 0.00%
2017-01-24 0 2.350 2.260 2.400 - - 500 1,115 2.2300 2.350 2.260 2.400 - - 500 2.2300 0.00%
2017-01-23 0 2.350 2.260 2.350 2.320 2.350 47,500 110,795 2.3325 2.350 2.260 2.350 2.320 2.350 47,500 2.3325 1.73%
2017-01-20 0 2.310 2.260 2.310 2.250 2.310 3,860 8,771 2.2723 2.310 2.260 2.310 2.250 2.310 3,860 2.2723 2.67%
2017-01-19 0 2.250 2.250 2.310 2.250 2.260 30,100 67,921 2.2565 2.250 2.250 2.310 2.250 2.260 30,100 2.2565 -0.44%
2017-01-18 0 2.260 2.260 2.330 2.260 2.270 30,000 68,000 2.2667 2.260 2.260 2.330 2.260 2.270 30,000 2.2667 -0.88%
2017-01-17 0 2.280 2.280 2.340 2.280 2.300 30,060 69,010 2.2957 2.280 2.280 2.340 2.280 2.300 30,060 2.2957 -1.72%
2017-01-16 0 2.320 2.250 2.320 2.250 2.330 53,840 124,688 2.3159 2.320 2.250 2.320 2.250 2.330 53,840 2.3159 -1.28%
2017-01-13 0 2.350 2.230 2.350 2.160 2.360 181,500 399,270 2.1998 2.350 2.230 2.350 2.160 2.360 181,500 2.1998 -0.42%
2017-01-12 0 2.360 2.280 2.360 2.250 2.360 1,500 3,485 2.3233 2.360 2.280 2.360 2.250 2.360 1,500 2.3233 0.43%
2017-01-11 0 2.350 2.350 2.380 2.350 2.350 2,500 5,818 2.3272 2.350 2.350 2.380 2.350 2.350 2,500 2.3272 0.00%
2017-01-10 0 2.350 2.240 2.350 2.230 2.350 12,100 27,204 2.2483 2.350 2.240 2.350 2.230 2.350 12,100 2.2483 0.00%
2017-01-09 0 2.350 2.350 2.380 2.230 2.410 1,500 3,520 2.3467 2.350 2.350 2.380 2.230 2.410 1,500 2.3467 -2.08%
2017-01-06 0 2.400 2.250 2.430 2.400 2.400 20,540 49,294 2.3999 2.400 2.250 2.430 2.400 2.400 20,540 2.3999 -1.23%
2017-01-05 0 2.430 2.250 2.460 2.400 2.430 3,000 7,180 2.3933 2.430 2.250 2.460 2.400 2.430 3,000 2.3933 0.41%
2017-01-04 0 2.420 2.310 2.470 2.310 2.420 43,740 103,908 2.3756 2.420 2.310 2.470 2.310 2.420 43,740 2.3756 2.98%
2017-01-03 0 2.350 2.310 2.420 2.340 2.350 1,200 2,771 2.3092 2.350 2.310 2.420 2.340 2.350 1,200 2.3092 5.86%
2016-12-30 0 2.220 2.220 2.350 2.220 2.390 36,440 84,713 2.3247 2.220 2.220 2.350 2.220 2.390 36,440 2.3247 -3.90%
2016-12-29 0 2.310 2.300 2.380 2.220 2.380 17,100 40,061 2.3427 2.310 2.300 2.380 2.220 2.380 17,100 2.3427 -5.71%
2016-12-28 0 2.450 2.260 2.450 - - 0 0 - 2.450 2.260 2.450 - - 0 - -0.81%
2016-12-23 0 2.470 2.270 2.470 2.390 2.550 14,000 34,155 2.4396 2.470 2.270 2.470 2.390 2.550 14,000 2.4396 5.11%
2016-12-22 0 2.350 2.350 2.400 2.250 2.390 2,460 5,641 2.2931 2.350 2.350 2.400 2.250 2.390 2,460 2.2931 -2.08%
2016-12-21 0 2.400 2.300 2.400 2.300 2.400 4,800 11,252 2.3442 2.400 2.300 2.400 2.300 2.400 4,800 2.3442 4.35%
2016-12-20 0 2.300 2.300 2.400 2.300 2.300 4,981 11,446 2.2979 2.300 2.300 2.400 2.300 2.300 4,981 2.2979 -4.17%
2016-12-19 0 2.400 2.310 2.400 2.230 2.400 9,080 21,057 2.3191 2.400 2.310 2.400 2.230 2.400 9,080 2.3191 0.42%
2016-12-16 0 2.390 2.390 2.400 2.230 2.390 3,980 9,241 2.3219 2.390 2.390 2.400 2.230 2.390 3,980 2.3219 -0.42%
2016-12-15 0 2.400 2.300 2.460 - - 120 271 2.2583 2.400 2.300 2.460 - - 120 2.2583 0.00%
2016-12-14 0 2.400 2.300 2.440 2.400 2.400 1,000 2,400 2.4000 2.400 2.300 2.440 2.400 2.400 1,000 2.4000 -2.83%
2016-12-13 0 2.470 2.300 2.470 - - 0 0 - 2.470 2.300 2.470 - - 0 - 0.00%
2016-12-12 0 2.470 2.250 2.470 2.480 2.480 33,519 83,121 2.4798 2.470 2.250 2.470 2.480 2.480 33,519 2.4798 4.66%
2016-12-09 0 2.360 2.200 2.380 - - 100 214 2.1400 2.360 2.200 2.380 - - 100 2.1400 0.00%
2016-12-08 0 2.360 2.330 2.360 2.360 2.400 10,860 26,007 2.3948 2.360 2.330 2.360 2.360 2.400 10,860 2.3948 -0.84%
2016-12-07 0 2.380 2.380 2.480 2.380 2.380 3,720 8,824 2.3720 2.380 2.380 2.480 2.380 2.380 3,720 2.3720 -0.83%
2016-12-06 0 2.400 2.400 2.470 2.400 2.460 55,220 134,888 2.4427 2.400 2.400 2.470 2.400 2.460 55,220 2.4427 3.90%
2016-12-05 0 2.310 2.310 2.350 2.290 2.330 38,040 87,728 2.3062 2.310 2.310 2.350 2.290 2.330 38,040 2.3062 -0.86%
2016-12-02 0 2.330 2.330 2.460 2.330 2.350 22,200 51,774 2.3322 2.330 2.330 2.460 2.330 2.350 22,200 2.3322 0.00%
2016-12-01 0 2.330 2.330 2.470 2.330 2.360 3,340 7,806 2.3371 2.330 2.330 2.470 2.330 2.360 3,340 2.3371 -4.12%
2016-11-30 0 2.430 2.400 2.480 - - 300 696 2.3200 2.430 2.400 2.480 - - 300 2.3200 0.00%
2016-11-29 0 2.430 2.400 2.430 2.430 2.430 20,200 49,078 2.4296 2.430 2.400 2.430 2.430 2.430 20,200 2.4296 3.40%
2016-11-28 0 2.350 2.350 2.500 2.320 2.390 18,200 42,916 2.3580 2.350 2.350 2.500 2.320 2.390 18,200 2.3580 -1.67%
2016-11-25 0 2.390 2.350 2.390 - - 200 464 2.3200 2.390 2.350 2.390 - - 200 2.3200 0.00%
2016-11-24 0 2.390 2.370 2.480 2.370 2.400 13,580 32,538 2.3960 2.390 2.370 2.480 2.370 2.400 13,580 2.3960 0.84%
2016-11-23 0 2.370 2.370 2.480 2.370 2.380 11,540 27,368 2.3716 2.370 2.370 2.480 2.370 2.380 11,540 2.3716 -0.42%
2016-11-22 0 2.380 2.380 2.490 2.370 2.470 19,220 46,687 2.4291 2.380 2.380 2.490 2.370 2.470 19,220 2.4291 0.00%
2016-11-21 0 2.380 2.380 2.470 2.370 2.500 18,300 45,098 2.4644 2.380 2.380 2.470 2.370 2.500 18,300 2.4644 -4.80%
2016-11-18 0 2.500 2.500 2.550 2.450 2.500 61,200 151,272 2.4718 2.500 2.500 2.550 2.450 2.500 61,200 2.4718 0.00%
2016-11-17 0 2.500 2.480 2.500 2.310 2.530 43,600 108,601 2.4908 2.500 2.480 2.500 2.310 2.530 43,600 2.4908 2.46%
2016-11-16 0 2.440 2.400 2.440 2.320 2.460 65,260 155,712 2.3860 2.440 2.400 2.440 2.320 2.460 65,260 2.3860 2.95%
2016-11-15 0 2.370 2.350 2.400 2.270 2.370 41,440 97,330 2.3487 2.370 2.350 2.400 2.270 2.370 41,440 2.3487 5.33%
2016-11-14 0 2.250 2.250 2.360 2.240 2.390 13,140 29,923 2.2772 2.250 2.250 2.360 2.240 2.390 13,140 2.2772 0.90%
2016-11-11 0 2.230 2.230 2.340 2.230 2.300 21,240 48,485 2.2827 2.230 2.230 2.340 2.230 2.300 21,240 2.2827 -3.04%
2016-11-10 0 2.300 2.280 2.320 2.230 2.400 62,760 143,284 2.2830 2.300 2.280 2.320 2.230 2.400 62,760 2.2830 -1.71%
2016-11-09 0 2.340 2.340 2.350 2.140 2.160 32,700 70,186 2.1464 2.340 2.340 2.350 2.140 2.160 32,700 2.1464 0.00%
2016-11-08 0 2.340 2.290 2.400 2.150 2.340 7,000 16,165 2.3093 2.340 2.290 2.400 2.150 2.340 7,000 2.3093 1.74%
2016-11-07 0 2.300 2.300 2.330 2.210 2.350 46,100 106,735 2.3153 2.300 2.300 2.330 2.210 2.350 46,100 2.3153 -2.13%
2016-11-04 0 2.350 2.260 2.350 2.380 2.380 6,500 15,470 2.3800 2.350 2.260 2.350 2.380 2.380 6,500 2.3800 0.00%
2016-11-03 0 2.350 2.350 2.390 2.350 2.350 7,920 18,523 2.3388 2.350 2.350 2.390 2.350 2.350 7,920 2.3388 -0.42%
2016-11-02 0 2.360 2.330 2.390 2.320 2.370 30,100 70,560 2.3442 2.360 2.330 2.390 2.320 2.370 30,100 2.3442 -2.07%
2016-11-01 0 2.410 2.410 2.500 2.330 2.410 10,540 25,175 2.3885 2.410 2.410 2.500 2.330 2.410 10,540 2.3885 -0.41%
2016-10-31 0 2.420 2.420 2.460 2.380 2.500 20,160 48,166 2.3892 2.420 2.420 2.460 2.380 2.500 20,160 2.3892 0.83%
2016-10-28 0 2.400 2.400 2.500 2.330 2.500 70,720 173,479 2.4530 2.400 2.400 2.500 2.330 2.500 70,720 2.4530 -4.00%
2016-10-27 0 2.500 2.400 2.500 2.370 2.500 38,500 94,095 2.4440 2.500 2.400 2.500 2.370 2.500 38,500 2.4440 2.88%
2016-10-26 0 2.430 2.430 2.490 2.400 2.460 20,500 49,780 2.4283 2.430 2.430 2.490 2.400 2.460 20,500 2.4283 -2.80%
2016-10-25 0 2.500 2.500 2.590 2.480 2.540 156,900 391,130 2.4929 2.500 2.500 2.590 2.480 2.540 156,900 2.4929 -1.57%
2016-10-24 0 2.540 2.350 2.540 2.420 2.570 25,860 63,046 2.4380 2.540 2.350 2.540 2.420 2.570 25,860 2.4380 4.96%
2016-10-20 0 2.420 2.350 2.400 2.350 2.440 25,820 62,739 2.4299 2.420 2.350 2.400 2.350 2.440 25,820 2.4299 -0.82%
2016-10-19 0 2.440 2.360 2.440 2.320 2.440 48,500 114,973 2.3706 2.440 2.360 2.440 2.320 2.440 48,500 2.3706 4.72%
2016-10-18 0 2.330 2.330 2.380 2.310 2.400 24,660 58,158 2.3584 2.330 2.330 2.380 2.310 2.400 24,660 2.3584 1.30%
2016-10-17 0 2.300 2.280 2.300 2.250 2.300 29,220 66,702 2.2828 2.300 2.280 2.300 2.250 2.300 29,220 2.2828 -2.54%
2016-10-14 0 2.360 2.360 2.480 2.320 2.400 24,740 58,360 2.3589 2.360 2.360 2.480 2.320 2.400 24,740 2.3589 -1.67%
2016-10-13 0 2.400 2.400 2.410 2.300 2.410 91,460 216,086 2.3626 2.400 2.400 2.410 2.300 2.410 91,460 2.3626 0.00%
2016-10-12 0 2.400 2.410 2.470 2.270 2.480 223,100 527,668 2.3652 2.400 2.410 2.470 2.270 2.480 223,100 2.3652 5.73%
2016-10-11 0 2.270 2.270 2.280 2.210 2.300 91,140 207,036 2.2716 2.270 2.270 2.280 2.210 2.300 91,140 2.2716 3.18%
2016-10-07 0 2.200 2.160 2.200 2.100 2.250 136,920 302,131 2.2066 2.200 2.160 2.200 2.100 2.250 136,920 2.2066 3.77%
2016-10-06 0 2.120 2.120 2.200 2.040 2.200 113,460 241,446 2.1280 2.120 2.120 2.200 2.040 2.200 113,460 2.1280 3.41%
2016-10-05 0 2.050 2.050 2.110 2.020 2.050 30,600 62,333 2.0370 2.050 2.050 2.110 2.020 2.050 30,600 2.0370 0.00%
2016-10-04 0 2.050 2.020 2.060 2.030 2.050 20,440 41,631 2.0367 2.050 2.020 2.060 2.030 2.050 20,440 2.0367 0.00%
2016-10-03 0 2.050 2.050 2.120 2.020 2.060 41,880 85,630 2.0447 2.050 2.050 2.120 2.020 2.060 41,880 2.0447 1.49%
2016-09-30 0 2.020 2.020 2.040 2.020 2.060 37,100 75,959 2.0474 2.020 2.020 2.040 2.020 2.060 37,100 2.0474 -1.94%
2016-09-29 0 2.060 2.060 2.120 2.040 2.060 3,740 7,649 2.0452 2.060 2.060 2.120 2.040 2.060 3,740 2.0452 -0.48%
2016-09-28 0 2.070 2.070 2.140 2.050 2.080 35,540 73,710 2.0740 2.070 2.070 2.140 2.050 2.080 35,540 2.0740 1.97%
2016-09-27 0 2.030 2.030 2.140 2.010 2.080 21,100 43,805 2.0761 2.030 2.030 2.140 2.010 2.080 21,100 2.0761 -2.40%
2016-09-26 0 2.080 2.080 2.100 2.080 2.110 61,700 128,691 2.0858 2.080 2.080 2.100 2.080 2.110 61,700 2.0858 -0.48%
2016-09-23 0 2.090 2.080 2.140 2.060 2.100 63,360 132,609 2.0929 2.090 2.080 2.140 2.060 2.100 63,360 2.0929 0.48%
2016-09-22 0 2.080 2.080 2.100 2.060 2.180 77,600 164,536 2.1203 2.080 2.080 2.100 2.060 2.180 77,600 2.1203 -4.15%
2016-09-21 0 2.170 2.120 2.170 2.090 2.170 9,120 19,396 2.1268 2.170 2.120 2.170 2.090 2.170 9,120 2.1268 0.93%
2016-09-20 0 2.150 2.100 2.150 2.060 2.180 101,620 215,215 2.1178 2.150 2.100 2.150 2.060 2.180 101,620 2.1178 2.38%
2016-09-19 0 2.100 2.100 2.130 2.040 2.170 316,140 659,443 2.0859 2.100 2.100 2.130 2.040 2.170 316,140 2.0859 5.00%
2016-09-15 0 2.000 2.000 2.080 1.980 2.030 46,800 93,889 2.0062 2.000 2.000 2.080 1.980 2.030 46,800 2.0062 0.00%
2016-09-14 0 2.000 2.000 2.030 1.970 2.010 41,000 81,253 1.9818 2.000 2.000 2.030 1.970 2.010 41,000 1.9818 0.00%
2016-09-13 0 2.000 2.000 2.020 2.000 2.030 19,700 39,662 2.0133 2.000 2.000 2.020 2.000 2.030 19,700 2.0133 0.00%
2016-09-12 0 2.000 1.970 2.000 1.960 2.000 54,000 107,630 1.9931 2.000 1.970 2.000 1.960 2.000 54,000 1.9931 0.00%
2016-09-09 0 2.000 2.000 2.030 1.970 2.050 285,460 569,297 1.9943 2.000 2.000 2.030 1.970 2.050 285,460 1.9943 -1.48%
2016-09-08 0 2.030 2.020 2.030 1.990 2.030 30,700 61,578 2.0058 2.030 2.020 2.030 1.990 2.030 30,700 2.0058 0.00%
2016-09-07 0 2.030 1.990 2.090 1.990 2.060 182,620 366,933 2.0093 2.030 1.990 2.090 1.990 2.060 182,620 2.0093 -1.46%
2016-09-06 0 2.060 2.010 2.060 2.000 2.060 47,220 95,633 2.0253 2.060 2.010 2.060 2.000 2.060 47,220 2.0253 2.49%
2016-09-05 0 2.010 2.010 2.060 2.000 2.020 125,301 251,974 2.0109 2.010 2.010 2.060 2.000 2.020 125,301 2.0109 0.50%
2016-09-02 0 2.000 2.000 2.050 2.000 2.000 500 1,000 2.0000 2.000 2.000 2.050 2.000 2.000 500 2.0000 -1.48%
2016-09-01 0 2.030 2.030 2.060 2.030 2.030 2,940 5,930 2.0170 2.030 2.030 2.060 2.030 2.030 2,940 2.0170 0.50%
2016-08-31 0 2.020 2.020 2.060 2.010 2.010 700 1,399 1.9986 2.020 2.020 2.060 2.010 2.010 700 1.9986 -0.49%
2016-08-30 0 2.030 2.030 2.040 2.030 2.040 41,700 84,680 2.0307 2.030 2.030 2.040 2.030 2.040 41,700 2.0307 0.00%
2016-08-29 0 2.030 1.990 2.030 2.030 2.080 31,100 63,803 2.0515 2.030 1.990 2.030 2.030 2.080 31,100 2.0515 -0.49%
2016-08-26 0 2.040 2.040 2.070 2.000 2.040 19,900 40,344 2.0273 2.040 2.040 2.070 2.000 2.040 19,900 2.0273 0.99%
2016-08-25 0 2.020 2.000 2.040 1.960 2.050 36,360 71,909 1.9777 2.020 2.000 2.040 1.960 2.050 36,360 1.9777 -3.35%
2016-08-24 0 2.090 2.010 2.090 1.990 2.090 59,540 120,373 2.0217 2.090 2.010 2.090 1.990 2.090 59,540 2.0217 4.50%
2016-08-23 0 2.000 2.000 2.020 2.000 2.030 35,080 70,488 2.0094 2.000 2.000 2.020 2.000 2.030 35,080 2.0094 -1.96%
2016-08-22 0 2.040 2.030 2.040 2.040 2.060 78,060 159,961 2.0492 2.040 2.030 2.040 2.040 2.060 78,060 2.0492 -1.45%
2016-08-19 0 2.070 2.070 2.110 2.060 2.100 37,440 77,495 2.0698 2.070 2.070 2.110 2.060 2.100 37,440 2.0698 -2.82%
2016-08-18 0 2.130 2.070 2.130 2.050 2.220 15,460 32,592 2.1082 2.130 2.070 2.130 2.050 2.220 15,460 2.1082 1.91%
2016-08-17 0 2.090 2.070 2.090 2.010 2.100 87,880 180,386 2.0526 2.090 2.070 2.090 2.010 2.100 87,880 2.0526 2.96%
2016-08-16 0 2.030 2.030 2.050 2.030 2.040 21,920 44,609 2.0351 2.030 2.030 2.050 2.030 2.040 21,920 2.0351 -0.98%
2016-08-15 0 2.050 2.050 2.070 2.030 2.040 122,200 249,150 2.0389 2.050 2.050 2.070 2.030 2.040 122,200 2.0389 -1.91%
2016-08-12 0 2.090 2.080 2.090 2.090 2.140 41,200 86,627 2.1026 2.090 2.080 2.090 2.090 2.140 41,200 2.1026 1.46%
2016-08-11 0 2.060 2.060 2.100 2.020 2.100 11,240 23,135 2.0583 2.060 2.060 2.100 2.020 2.100 11,240 2.0583 1.48%
2016-08-10 0 2.030 2.030 2.080 2.030 2.080 22,800 46,908 2.0574 2.030 2.030 2.080 2.030 2.080 22,800 2.0574 -0.98%
2016-08-09 0 2.050 2.050 2.140 2.040 2.050 10,520 21,465 2.0404 2.050 2.050 2.140 2.040 2.050 10,520 2.0404 0.00%
2016-08-08 0 2.050 2.040 2.170 2.050 2.050 3,880 7,931 2.0441 2.050 2.040 2.170 2.050 2.050 3,880 2.0441 0.00%
2016-08-05 0 2.050 2.050 2.090 2.040 2.120 27,700 58,100 2.0975 2.050 2.050 2.090 2.040 2.120 27,700 2.0975 -0.49%
2016-08-04 0 2.060 2.060 2.100 2.020 2.110 43,600 89,173 2.0453 2.060 2.060 2.100 2.020 2.110 43,600 2.0453 -0.96%
2016-08-03 0 2.080 2.030 2.090 2.080 2.080 700 1,438 2.0543 2.080 2.030 2.090 2.080 2.080 700 2.0543 -0.48%
2016-08-01 0 2.090 2.040 2.120 2.000 2.110 3,260 6,741 2.0678 2.090 2.040 2.120 2.000 2.110 3,260 2.0678 -2.79%
2016-07-29 0 2.150 2.020 2.150 2.080 2.150 6,600 13,869 2.1014 2.150 2.020 2.150 2.080 2.150 6,600 2.1014 6.44%
2016-07-28 0 2.020 2.020 2.150 2.020 2.030 35,500 71,870 2.0245 2.020 2.020 2.150 2.020 2.030 35,500 2.0245 -0.98%
2016-07-27 0 2.040 2.040 2.100 2.020 2.020 2,240 4,520 2.0179 2.040 2.040 2.100 2.020 2.020 2,240 2.0179 -1.92%
2016-07-26 0 2.080 2.030 2.090 2.030 2.080 75,400 153,927 2.0415 2.080 2.030 2.090 2.030 2.080 75,400 2.0415 0.97%
2016-07-25 0 2.060 2.060 2.110 2.020 2.060 23,000 47,253 2.0545 2.060 2.060 2.110 2.020 2.060 23,000 2.0545 0.00%
2016-07-22 0 2.060 2.060 2.110 2.060 2.110 29,800 61,764 2.0726 2.060 2.060 2.110 2.060 2.110 29,800 2.0726 -1.90%
2016-07-21 0 2.100 2.100 2.150 2.100 2.150 84,760 181,943 2.1466 2.100 2.100 2.150 2.100 2.150 84,760 2.1466 -2.33%
2016-07-20 0 2.150 2.110 2.240 2.010 2.230 14,400 31,595 2.1941 2.150 2.110 2.240 2.010 2.230 14,400 2.1941 -2.27%
2016-07-19 0 2.200 2.170 2.230 2.200 2.240 97,700 217,245 2.2236 2.200 2.170 2.230 2.200 2.240 97,700 2.2236 -1.35%
2016-07-18 0 2.230 2.160 2.250 2.150 2.230 72,420 159,547 2.2031 2.230 2.160 2.250 2.150 2.230 72,420 2.2031 0.90%
2016-07-15 0 2.210 2.090 2.300 2.020 2.210 63,540 136,780 2.1527 2.210 2.090 2.300 2.020 2.210 63,540 2.1527 8.87%
2016-07-14 0 2.030 2.030 2.060 2.030 2.090 24,500 50,515 2.0618 2.030 2.030 2.060 2.030 2.090 24,500 2.0618 -2.40%
2016-07-13 0 2.080 1.980 2.100 2.000 2.080 30,000 60,800 2.0267 2.080 1.980 2.100 2.000 2.080 30,000 2.0267 4.00%
2016-07-12 0 2.000 1.980 2.080 2.000 2.000 1,100 2,162 1.9655 2.000 1.980 2.080 2.000 2.000 1,100 1.9655 1.52%
2016-07-11 0 1.970 1.970 2.000 1.960 2.020 53,380 106,941 2.0034 1.970 1.970 2.000 1.960 2.020 53,380 2.0034 1.03%
2016-07-08 0 1.950 1.950 2.010 1.950 1.950 700 1,359 1.9414 1.950 1.950 2.010 1.950 1.950 700 1.9414 0.00%
2016-07-07 0 1.950 1.950 2.000 1.910 1.960 38,000 73,635 1.9378 1.950 1.950 2.000 1.910 1.960 38,000 1.9378 -2.99%
2016-07-06 0 2.010 1.960 2.020 2.000 2.010 5,000 10,025 2.0050 2.010 1.960 2.020 2.000 2.010 5,000 2.0050 1.01%
2016-07-05 0 1.990 1.950 1.990 1.990 1.990 17,120 34,060 1.9895 1.990 1.950 1.990 1.990 1.990 17,120 1.9895 1.02%
2016-07-04 0 1.970 1.960 2.000 1.970 1.990 20,920 41,279 1.9732 1.970 1.960 2.000 1.970 1.990 20,920 1.9732 -1.01%
2016-06-30 0 1.990 1.990 2.020 1.980 2.040 42,660 86,272 2.0223 1.990 1.990 2.020 1.980 2.040 42,660 2.0223 2.05%
2016-06-29 0 1.950 1.950 2.050 1.950 2.000 42,020 82,558 1.9647 1.950 1.950 2.050 1.950 2.000 42,020 1.9647 -2.01%
2016-06-28 0 1.990 1.930 2.000 - - 0 0 - 1.990 1.930 2.000 - - 0 - 0.00%
2016-06-27 0 1.990 1.940 2.000 1.900 1.990 31,140 59,617 1.9145 1.990 1.940 2.000 1.900 1.990 31,140 1.9145 -0.50%
2016-06-24 0 2.000 1.910 2.000 2.000 2.010 37,840 75,688 2.0002 2.000 1.910 2.000 2.000 2.010 37,840 2.0002 -0.50%
2016-06-23 0 2.010 2.010 2.190 1.950 2.200 20,200 43,347 2.1459 2.010 2.010 2.190 1.950 2.200 20,200 2.1459 -4.29%
2016-06-22 0 2.100 1.980 2.150 1.970 2.100 28,000 58,450 2.0875 2.100 1.980 2.150 1.970 2.100 28,000 2.0875 5.00%
2016-06-21 0 2.000 1.980 2.170 1.940 2.000 20,500 40,870 1.9937 2.000 1.980 2.170 1.940 2.000 20,500 1.9937 2.56%
2016-06-20 0 1.950 1.950 2.000 1.940 1.980 23,500 46,415 1.9751 1.950 1.950 2.000 1.940 1.980 23,500 1.9751 -1.52%
2016-06-17 0 1.980 1.980 2.030 1.940 1.980 3,500 6,910 1.9743 1.980 1.980 2.030 1.940 1.980 3,500 1.9743 0.00%
2016-06-16 0 1.980 1.930 1.980 1.980 1.990 9,001 17,851 1.9832 1.980 1.930 1.980 1.980 1.990 9,001 1.9832 1.54%
2016-06-15 0 1.950 1.950 2.030 1.910 2.000 2,100 4,117 1.9605 1.950 1.950 2.030 1.910 2.000 2,100 1.9605 -2.50%
2016-06-14 0 2.000 1.980 2.000 1.980 2.030 9,020 17,904 1.9849 2.000 1.980 2.000 1.980 2.030 9,020 1.9849 1.01%
2016-06-13 0 1.980 1.980 2.040 1.980 1.980 13,320 26,373 1.9800 1.980 1.980 2.040 1.980 1.980 13,320 1.9800 -1.00%
2016-06-10 0 2.000 2.000 2.120 2.000 2.010 21,420 43,023 2.0085 2.000 2.000 2.120 2.000 2.010 21,420 2.0085 -1.48%
2016-06-08 0 2.030 2.000 2.030 2.020 2.040 57,000 115,290 2.0226 2.030 2.000 2.030 2.020 2.040 57,000 2.0226 -0.49%
2016-06-07 0 2.040 2.000 2.080 2.000 2.040 19,780 40,238 2.0343 2.040 2.000 2.080 2.000 2.040 19,780 2.0343 2.00%
2016-06-06 0 2.000 1.990 2.040 2.000 2.040 68,420 137,538 2.0102 2.000 1.990 2.040 2.000 2.040 68,420 2.0102 -1.48%
2016-06-03 0 2.030 2.030 2.180 2.020 2.190 22,500 46,090 2.0484 2.030 2.030 2.180 2.020 2.190 22,500 2.0484 1.00%
2016-06-02 0 2.010 2.010 2.030 2.000 2.050 74,080 149,571 2.0190 2.010 2.010 2.030 2.000 2.050 74,080 2.0190 -0.50%
2016-06-01 0 2.020 2.020 2.060 2.000 2.030 47,520 95,417 2.0079 2.020 2.020 2.060 2.000 2.030 47,520 2.0079 0.00%
2016-05-31 0 2.020 2.010 2.140 2.020 2.020 860 1,722 2.0023 2.020 2.010 2.140 2.020 2.020 860 2.0023 1.00%
2016-05-30 0 2.000 2.000 2.120 2.000 2.000 4,000 8,000 2.0000 2.000 2.000 2.120 2.000 2.000 4,000 2.0000 -1.96%
2016-05-27 0 2.040 2.040 2.080 1.920 2.040 124,000 246,930 1.9914 2.040 2.040 2.080 1.920 2.040 124,000 1.9914 1.49%
2016-05-26 0 2.010 2.000 2.040 2.010 2.010 1,240 2,480 2.0000 2.010 2.000 2.040 2.010 2.010 1,240 2.0000 -1.47%
2016-05-25 0 2.040 2.000 2.070 2.000 2.040 43,500 87,210 2.0048 2.040 2.000 2.070 2.000 2.040 43,500 2.0048 2.00%
2016-05-24 0 2.000 1.930 2.020 2.000 2.020 52,740 105,826 2.0066 2.000 1.930 2.020 2.000 2.020 52,740 2.0066 -1.48%
2016-05-23 0 2.030 2.020 2.090 2.030 2.030 500 1,015 2.0300 2.030 2.020 2.090 2.030 2.030 500 2.0300 1.00%
2016-05-20 0 2.010 2.010 2.060 2.010 2.050 44,000 89,595 2.0363 2.010 2.010 2.060 2.010 2.050 44,000 2.0363 -1.47%
2016-05-19 0 2.040 2.040 2.120 2.010 2.030 1,540 3,091 2.0071 2.040 2.040 2.120 2.010 2.030 1,540 2.0071 0.99%
2016-05-18 0 2.020 2.020 2.070 2.020 2.030 27,480 55,558 2.0218 2.020 2.020 2.070 2.020 2.030 27,480 2.0218 -3.35%
2016-05-17 0 2.090 2.090 2.190 2.090 2.090 9,900 20,673 2.0882 2.090 2.090 2.190 2.090 2.090 9,900 2.0882 0.48%
2016-05-16 0 2.080 2.080 2.110 2.080 2.110 16,300 34,016 2.0869 2.080 2.080 2.110 2.080 2.110 16,300 2.0869 0.00%
2016-05-13 0 2.080 2.020 2.090 2.060 2.110 62,500 129,620 2.0739 2.080 2.020 2.090 2.060 2.110 62,500 2.0739 -3.26%
2016-05-12 0 2.150 2.150 2.160 2.100 2.120 44,440 93,693 2.1083 2.150 2.150 2.160 2.100 2.120 44,440 2.1083 -0.92%
2016-05-11 0 2.170 2.150 2.240 2.100 2.260 92,400 202,076 2.1870 2.170 2.150 2.240 2.100 2.260 92,400 2.1870 3.33%
2016-05-10 0 2.100 2.100 2.150 2.100 2.150 154,000 325,530 2.1138 2.100 2.100 2.150 2.100 2.150 154,000 2.1138 -1.87%
2016-05-09 0 2.140 2.140 2.150 2.140 2.300 11,280 25,798 2.2871 2.140 2.140 2.150 2.140 2.300 11,280 2.2871 -4.46%
2016-05-06 0 2.240 2.210 2.250 2.150 2.300 334,600 734,561 2.1953 2.240 2.210 2.250 2.150 2.300 334,600 2.1953 4.19%
2016-05-05 0 2.150 2.100 2.150 2.100 2.150 74,500 157,085 2.1085 2.150 2.100 2.150 2.100 2.150 74,500 2.1085 1.42%
2016-05-04 0 2.120 2.100 2.200 2.100 2.120 14,760 31,105 2.1074 2.120 2.100 2.200 2.100 2.120 14,760 2.1074 0.47%
2016-05-03 0 2.110 2.110 2.150 2.100 2.110 57,500 120,760 2.1002 2.110 2.110 2.150 2.100 2.110 57,500 2.1002 0.48%
2016-04-29 0 2.100 2.100 2.150 2.080 2.110 19,200 40,132 2.0902 2.100 2.100 2.150 2.080 2.110 19,200 2.0902 -1.41%
2016-04-28 0 2.130 2.130 2.200 2.130 2.200 4,320 9,252 2.1417 2.130 2.130 2.200 2.130 2.200 4,320 2.1417 -2.29%
2016-04-27 0 2.180 2.180 2.200 2.160 2.180 24,620 53,613 2.1776 2.180 2.180 2.200 2.160 2.180 24,620 2.1776 -1.36%
2016-04-26 0 2.210 2.160 2.210 2.210 2.210 5,060 11,179 2.2093 2.210 2.160 2.210 2.210 2.210 5,060 2.2093 -0.45%
2016-04-25 0 2.220 2.190 2.220 2.200 2.250 57,800 127,831 2.2116 2.220 2.190 2.220 2.200 2.250 57,800 2.2116 -1.33%
2016-04-22 0 2.250 2.250 2.330 2.200 2.250 51,940 116,733 2.2475 2.250 2.250 2.330 2.200 2.250 51,940 2.2475 1.81%
2016-04-21 0 2.210 2.210 2.220 2.210 2.270 35,000 78,705 2.2487 2.210 2.210 2.220 2.210 2.270 35,000 2.2487 -2.64%
2016-04-20 0 2.270 2.270 2.380 2.180 2.330 21,840 49,183 2.2520 2.270 2.270 2.380 2.180 2.330 21,840 2.2520 0.89%
2016-04-19 0 2.250 2.250 2.290 2.190 2.250 24,380 54,349 2.2292 2.250 2.250 2.290 2.190 2.250 24,380 2.2292 0.00%
2016-04-18 0 2.250 2.110 2.250 2.250 2.250 20,500 46,035 2.2456 2.250 2.110 2.250 2.250 2.250 20,500 2.2456 0.45%
2016-04-15 0 2.240 2.240 2.260 2.120 2.240 35,500 78,255 2.2044 2.240 2.240 2.260 2.120 2.240 35,500 2.2044 5.16%
2016-04-14 0 2.130 2.130 2.140 2.080 2.140 3,600 7,548 2.0967 2.130 2.130 2.140 2.080 2.140 3,600 2.0967 1.43%
2016-04-13 0 2.100 2.100 2.140 2.100 2.190 25,960 56,078 2.1602 2.100 2.100 2.140 2.100 2.190 25,960 2.1602 0.00%
2016-04-12 0 2.100 2.080 2.160 2.000 2.110 32,240 67,546 2.0951 2.100 2.080 2.160 2.000 2.110 32,240 2.0951 -0.47%
2016-04-11 0 2.110 2.080 2.110 2.100 2.200 49,500 105,940 2.1402 2.110 2.080 2.110 2.100 2.200 49,500 2.1402 -4.95%
2016-04-08 0 2.220 2.150 2.300 - - 220 440 2.0000 2.220 2.150 2.300 - - 220 2.0000 0.00%
2016-04-07 0 2.220 2.220 2.310 2.110 2.130 6,100 12,947 2.1225 2.220 2.220 2.310 2.110 2.130 6,100 2.1225 5.71%
2016-04-06 0 2.100 2.100 2.200 2.100 2.140 67,984 144,894 2.1313 2.100 2.100 2.200 2.100 2.140 67,984 2.1313 -1.87%
2016-04-05 0 2.140 2.130 2.200 2.110 2.160 26,300 56,367 2.1432 2.140 2.130 2.200 2.110 2.160 26,300 2.1432 -0.93%
2016-04-01 0 2.160 2.160 2.190 2.160 2.210 62,360 136,824 2.1941 2.160 2.160 2.190 2.160 2.210 62,360 2.1941 -1.37%
2016-03-31 0 2.190 2.180 2.210 2.100 2.200 87,600 186,367 2.1275 2.190 2.180 2.210 2.100 2.200 87,600 2.1275 -0.90%
2016-03-30 0 2.210 2.210 2.220 2.120 2.220 230,660 507,737 2.2012 2.210 2.210 2.220 2.120 2.220 230,660 2.2012 -0.45%
2016-03-29 0 2.220 2.220 2.300 2.210 2.220 2,740 6,038 2.2036 2.220 2.220 2.300 2.210 2.220 2,740 2.2036 0.45%
2016-03-24 0 2.210 2.210 2.280 2.170 2.240 13,400 29,464 2.1988 2.210 2.210 2.280 2.170 2.240 13,400 2.1988 -4.74%
2016-03-23 0 2.320 2.310 2.350 2.310 2.350 40,840 95,357 2.3349 2.320 2.310 2.350 2.310 2.350 40,840 2.3349 -2.11%
2016-03-22 0 2.370 2.300 2.380 2.250 2.380 45,600 108,055 2.3696 2.370 2.300 2.380 2.250 2.380 45,600 2.3696 -0.84%
2016-03-21 0 2.390 2.380 2.400 2.230 2.400 48,700 116,155 2.3851 2.390 2.380 2.400 2.230 2.400 48,700 2.3851 6.22%
2016-03-18 0 2.250 2.190 2.300 2.250 2.250 16,100 36,202 2.2486 2.250 2.190 2.300 2.250 2.250 16,100 2.2486 1.35%
2016-03-17 0 2.220 2.220 2.340 2.200 2.200 1,000 2,200 2.2000 2.220 2.220 2.340 2.200 2.200 1,000 2.2000 -0.89%
2016-03-16 0 2.240 2.220 2.280 2.200 2.240 24,360 54,086 2.2203 2.240 2.220 2.280 2.200 2.240 24,360 2.2203 -2.61%
2016-03-15 0 2.300 2.240 2.390 2.210 2.310 40,500 91,525 2.2599 2.300 2.240 2.390 2.210 2.310 40,500 2.2599 -1.71%
2016-03-14 0 2.340 2.340 2.350 2.230 2.250 17,220 38,497 2.2356 2.340 2.340 2.350 2.230 2.250 17,220 2.2356 -0.43%
2016-03-11 0 2.350 2.350 2.400 2.350 2.350 7,820 18,361 2.3480 2.350 2.350 2.400 2.350 2.350 7,820 2.3480 -3.69%
2016-03-10 0 2.440 2.440 2.460 2.310 2.310 700 1,603 2.2900 2.440 2.440 2.460 2.310 2.310 700 2.2900 -1.61%
2016-03-09 0 2.480 2.480 2.500 2.350 2.350 4,220 9,854 2.3351 2.480 2.480 2.500 2.350 2.350 4,220 2.3351 -1.98%
2016-03-08 0 2.530 2.530 2.560 2.350 2.500 8,500 20,805 2.4476 2.530 2.530 2.560 2.350 2.500 8,500 2.4476 7.20%
2016-03-07 0 2.360 2.360 2.450 2.310 2.600 52,620 126,941 2.4124 2.360 2.360 2.450 2.310 2.600 52,620 2.4124 -5.22%
2016-03-04 0 2.490 2.350 2.490 2.180 2.640 330,080 802,128 2.4301 2.490 2.350 2.490 2.180 2.640 330,080 2.4301 19.71%
2016-03-03 0 2.080 2.050 2.120 1.850 2.140 145,100 295,168 2.0342 2.080 2.050 2.120 1.850 2.140 145,100 2.0342 11.23%
2016-03-02 0 1.870 1.870 1.910 1.850 1.910 14,920 28,074 1.8816 1.870 1.870 1.910 1.850 1.910 14,920 1.8816 1.08%
2016-03-01 0 1.850 1.850 1.920 1.850 1.900 22,900 43,070 1.8808 1.850 1.850 1.920 1.850 1.900 22,900 1.8808 -5.13%
2016-02-29 0 1.950 1.800 1.990 - - 400 696 1.7400 1.950 1.800 1.990 - - 400 1.7400 0.00%
2016-02-26 0 1.950 1.920 2.000 1.950 1.970 50,500 98,975 1.9599 1.950 1.920 2.000 1.950 1.970 50,500 1.9599 0.00%
2016-02-25 0 1.950 1.930 1.980 1.940 1.980 34,000 66,435 1.9540 1.950 1.930 1.980 1.940 1.980 34,000 1.9540 -2.50%
2016-02-24 0 2.000 2.000 2.040 1.830 2.000 116,720 231,671 1.9848 2.000 2.000 2.040 1.830 2.000 116,720 1.9848 4.71%
2016-02-23 0 1.910 1.900 1.930 1.850 1.940 312,560 599,462 1.9179 1.910 1.900 1.930 1.850 1.940 312,560 1.9179 -2.05%
2016-02-22 0 1.950 1.910 1.950 1.930 2.000 4,140 8,103 1.9572 1.950 1.910 1.950 1.930 2.000 4,140 1.9572 1.04%
2016-02-19 0 1.930 1.930 1.960 1.910 1.950 39,399 76,304 1.9367 1.930 1.930 1.960 1.910 1.950 39,399 1.9367 1.05%
2016-02-18 0 1.910 1.910 1.930 1.890 1.940 121,588 232,006 1.9081 1.910 1.910 1.930 1.890 1.940 121,588 1.9081 0.53%
2016-02-17 0 1.900 1.890 1.910 1.900 1.910 55,040 104,910 1.9061 1.900 1.890 1.910 1.900 1.910 55,040 1.9061 -0.52%
2016-02-16 0 1.910 1.890 1.920 1.890 1.920 74,340 141,806 1.9075 1.910 1.890 1.920 1.890 1.920 74,340 1.9075 -1.04%
2016-02-15 0 1.930 1.920 1.940 1.920 1.950 38,100 73,883 1.9392 1.930 1.920 1.940 1.920 1.950 38,100 1.9392 3.21%
2016-02-12 0 1.870 1.870 1.890 1.870 1.890 24,900 46,895 1.8833 1.870 1.870 1.890 1.870 1.890 24,900 1.8833 -1.58%
2016-02-11 0 1.900 1.800 1.900 - - 0 0 - 1.900 1.800 1.900 - - 0 - -0.52%
2016-02-05 0 1.910 1.910 1.920 1.900 1.940 51,000 97,660 1.9149 1.910 1.910 1.920 1.900 1.940 51,000 1.9149 0.53%
2016-02-04 0 1.900 1.890 1.930 1.860 1.900 30,920 58,089 1.8787 1.900 1.890 1.930 1.860 1.900 30,920 1.8787 3.26%
2016-02-03 0 1.840 1.830 1.860 1.820 1.860 73,800 134,640 1.8244 1.840 1.830 1.860 1.820 1.860 73,800 1.8244 -1.60%
2016-02-02 0 1.870 1.870 1.940 1.850 1.940 21,200 39,314 1.8544 1.870 1.870 1.940 1.850 1.940 21,200 1.8544 -1.06%
2016-02-01 0 1.890 1.890 1.940 1.850 1.920 65,760 123,208 1.8736 1.890 1.890 1.940 1.850 1.920 65,760 1.8736 -1.56%
2016-01-29 0 1.920 1.910 1.950 1.660 2.080 320,500 611,305 1.9073 1.920 1.910 1.950 1.660 2.080 320,500 1.9073 17.79%
2016-01-28 0 1.630 1.580 1.640 1.500 1.630 53,300 83,705 1.5705 1.630 1.580 1.640 1.500 1.630 53,300 1.5705 0.62%
2016-01-27 0 1.620 1.620 1.700 1.600 1.600 13,080 20,924 1.5997 1.620 1.620 1.700 1.600 1.600 13,080 1.5997 0.62%
2016-01-26 0 1.610 1.610 1.670 1.600 1.730 86,580 142,471 1.6455 1.610 1.610 1.670 1.600 1.730 86,580 1.6455 -10.06%
2016-01-25 0 1.790 1.700 1.810 1.790 1.790 22,400 40,044 1.7877 1.790 1.700 1.810 1.790 1.790 22,400 1.7877 1.13%
2016-01-22 0 1.770 1.740 1.770 1.610 1.790 258,420 430,670 1.6666 1.770 1.740 1.770 1.610 1.790 258,420 1.6666 1.72%
2016-01-21 0 1.740 1.700 1.740 1.630 2.040 489,520 891,412 1.8210 1.740 1.700 1.740 1.630 2.040 489,520 1.8210 -14.71%
2016-01-20 0 2.040 2.040 2.080 2.000 2.040 66,740 134,869 2.0208 2.040 2.040 2.080 2.000 2.040 66,740 2.0208 -1.92%
2016-01-19 0 2.080 2.040 2.080 2.010 2.090 78,380 161,365 2.0588 2.080 2.040 2.080 2.010 2.090 78,380 2.0588 0.00%
2016-01-18 0 2.080 2.020 2.080 2.000 2.090 22,500 45,380 2.0169 2.080 2.020 2.080 2.000 2.090 22,500 2.0169 0.00%
2016-01-15 0 2.080 2.060 2.100 2.010 2.100 15,500 32,214 2.0783 2.080 2.060 2.100 2.010 2.100 15,500 2.0783 -0.95%
2016-01-14 0 2.100 2.050 2.130 2.100 2.200 23,060 50,385 2.1850 2.100 2.050 2.130 2.100 2.200 23,060 2.1850 2.44%
2016-01-13 0 2.050 2.050 2.170 2.040 2.230 110,700 238,509 2.1546 2.050 2.050 2.170 2.040 2.230 110,700 2.1546 -5.96%
2016-01-12 0 2.180 2.110 2.180 2.140 2.290 24,700 53,874 2.1811 2.180 2.110 2.180 2.140 2.290 24,700 2.1811 -3.54%
2016-01-11 0 2.260 2.230 2.320 2.230 2.390 200,480 458,161 2.2853 2.260 2.230 2.320 2.230 2.390 200,480 2.2853 -4.24%
2016-01-08 0 2.360 2.360 2.490 2.360 2.500 67,920 164,681 2.4246 2.360 2.360 2.490 2.360 2.500 67,920 2.4246 -2.48%
2016-01-07 0 2.420 2.420 2.530 2.410 2.690 51,500 128,270 2.4907 2.420 2.420 2.530 2.410 2.690 51,500 2.4907 -8.33%
2016-01-06 0 2.640 2.520 2.640 2.530 2.640 25,100 65,403 2.6057 2.640 2.520 2.640 2.530 2.640 25,100 2.6057 3.53%
2016-01-05 0 2.550 2.520 2.570 2.500 2.680 180,620 462,766 2.5621 2.550 2.520 2.570 2.500 2.680 180,620 2.5621 -5.20%
2016-01-04 0 2.690 2.580 2.690 - - 300 765 2.5500 2.690 2.580 2.690 - - 300 2.5500 -0.37%
2015-12-31 0 2.700 2.630 2.700 2.760 2.760 900 2,464 2.7378 2.700 2.630 2.700 2.760 2.760 900 2.7378 -1.10%
2015-12-30 0 2.730 2.730 2.780 2.730 2.820 41,600 115,210 2.7695 2.730 2.730 2.780 2.730 2.820 41,600 2.7695 -2.50%
2015-12-29 0 2.800 2.770 2.790 2.680 2.840 42,200 116,192 2.7534 2.800 2.770 2.790 2.680 2.840 42,200 2.7534 2.56%
2015-12-28 0 2.730 2.660 2.790 2.520 2.770 142,720 378,773 2.6540 2.730 2.660 2.790 2.520 2.770 142,720 2.6540 8.76%
2015-12-24 0 2.510 2.510 2.550 2.420 2.540 53,700 134,205 2.4992 2.510 2.510 2.550 2.420 2.540 53,700 2.4992 4.58%
2015-12-23 0 2.400 2.350 2.400 2.400 2.420 3,200 7,673 2.3978 2.400 2.350 2.400 2.400 2.420 3,200 2.3978 0.84%
2015-12-22 0 2.380 2.350 2.380 2.350 2.390 36,360 86,479 2.3784 2.380 2.350 2.380 2.350 2.390 36,360 2.3784 0.00%
2015-12-21 0 2.380 2.350 2.400 2.310 2.380 4,680 10,984 2.3470 2.380 2.350 2.400 2.310 2.380 4,680 2.3470 0.00%
2015-12-18 0 2.380 2.340 2.390 2.320 2.380 12,580 29,319 2.3306 2.380 2.340 2.390 2.320 2.380 12,580 2.3306 1.71%
2015-12-17 0 2.340 2.340 2.410 2.340 2.430 19,540 46,924 2.4014 2.340 2.340 2.410 2.340 2.430 19,540 2.4014 -2.50%
2015-12-16 0 2.400 2.400 2.500 2.400 2.450 19,880 47,896 2.4093 2.400 2.400 2.500 2.400 2.450 19,880 2.4093 -0.41%
2015-12-15 0 2.410 2.410 2.490 2.200 2.360 37,500 87,000 2.3200 2.410 2.410 2.490 2.200 2.360 37,500 2.3200 3.43%
2015-12-14 0 2.330 2.310 2.330 2.300 2.390 64,220 149,829 2.3331 2.330 2.310 2.330 2.300 2.390 64,220 2.3331 -2.51%
2015-12-11 0 2.390 2.300 2.390 2.370 2.390 17,680 42,091 2.3807 2.390 2.300 2.390 2.370 2.390 17,680 2.3807 0.00%
2015-12-10 0 2.390 2.360 2.390 2.320 2.400 142,600 337,261 2.3651 2.390 2.360 2.390 2.320 2.400 142,600 2.3651 -3.63%
2015-12-09 0 2.480 2.470 2.480 2.450 2.530 111,280 277,567 2.4943 2.480 2.470 2.480 2.450 2.530 111,280 2.4943 -2.36%
2015-12-08 0 2.540 2.540 2.600 2.540 2.640 42,240 109,134 2.5837 2.540 2.540 2.600 2.540 2.640 42,240 2.5837 -4.87%
2015-12-07 0 2.670 2.570 2.670 2.560 2.670 5,300 13,621 2.5700 2.670 2.570 2.670 2.560 2.670 5,300 2.5700 2.30%
2015-12-04 0 2.610 2.560 2.600 2.530 2.700 43,000 112,155 2.6083 2.610 2.560 2.600 2.530 2.700 43,000 2.6083 -1.51%
2015-12-03 0 2.650 2.580 2.710 2.630 2.650 18,400 48,507 2.6363 2.650 2.580 2.710 2.630 2.650 18,400 2.6363 -1.12%
2015-12-02 0 2.680 2.680 2.770 2.660 2.700 6,900 18,546 2.6878 2.680 2.680 2.770 2.660 2.700 6,900 2.6878 -1.83%
2015-12-01 0 2.730 2.630 2.730 2.610 2.730 5,000 13,355 2.6710 2.730 2.630 2.730 2.610 2.730 5,000 2.6710 0.00%
2015-11-30 0 2.730 2.730 2.740 2.730 2.740 27,360 74,763 2.7326 2.730 2.730 2.740 2.730 2.740 27,360 2.7326 -0.36%
2015-11-27 0 2.740 2.720 2.780 2.680 2.800 67,180 184,422 2.7452 2.740 2.720 2.780 2.680 2.800 67,180 2.7452 1.11%
2015-11-26 0 2.710 2.700 2.790 2.690 2.710 43,380 117,338 2.7049 2.710 2.700 2.790 2.690 2.710 43,380 2.7049 0.74%
2015-11-25 0 2.690 2.690 2.790 2.690 2.780 18,780 51,496 2.7421 2.690 2.690 2.790 2.690 2.780 18,780 2.7421 0.37%
2015-11-24 0 2.680 2.680 2.790 2.650 2.750 47,100 127,571 2.7085 2.680 2.680 2.790 2.650 2.750 47,100 2.7085 0.75%
2015-11-23 0 2.660 2.650 2.690 2.600 2.690 13,820 36,916 2.6712 2.660 2.650 2.690 2.600 2.690 13,820 2.6712 -1.48%
2015-11-20 0 2.700 2.700 2.730 2.630 2.730 53,460 142,494 2.6654 2.700 2.700 2.730 2.630 2.730 53,460 2.6654 2.66%
2015-11-19 0 2.630 2.630 2.690 2.510 2.630 100,000 258,056 2.5806 2.630 2.630 2.690 2.510 2.630 100,000 2.5806 2.73%
2015-11-18 0 2.560 2.530 2.560 2.530 2.600 27,400 69,676 2.5429 2.560 2.530 2.560 2.530 2.600 27,400 2.5429 1.19%
2015-11-17 0 2.530 2.530 2.560 2.500 2.580 313,600 792,987 2.5287 2.530 2.530 2.560 2.500 2.580 313,600 2.5287 -2.32%
2015-11-16 0 2.590 2.550 2.600 2.550 2.600 23,488 60,513 2.5763 2.590 2.550 2.600 2.550 2.600 23,488 2.5763 -0.38%
2015-11-13 0 2.600 2.580 2.600 2.550 2.610 112,120 290,550 2.5914 2.600 2.580 2.600 2.550 2.610 112,120 2.5914 -1.52%
2015-11-12 0 2.640 2.600 2.640 2.600 2.680 136,300 359,082 2.6345 2.640 2.600 2.640 2.600 2.680 136,300 2.6345 -2.22%
2015-11-11 0 2.700 2.700 2.750 2.610 2.800 282,200 757,194 2.6832 2.700 2.700 2.750 2.610 2.800 282,200 2.6832 -3.91%
2015-11-10 0 2.810 2.780 2.930 2.800 2.940 217,500 613,950 2.8228 2.810 2.780 2.930 2.800 2.940 217,500 2.8228 -1.06%
2015-11-09 0 2.840 2.840 2.860 2.840 2.870 82,300 235,335 2.8595 2.840 2.840 2.860 2.840 2.870 82,300 2.8595 -0.70%
2015-11-06 0 2.860 2.850 2.910 2.830 2.900 30,660 87,925 2.8677 2.860 2.850 2.910 2.830 2.900 30,660 2.8677 0.35%
2015-11-05 0 2.850 2.850 2.890 2.830 2.880 23,460 67,426 2.8741 2.850 2.850 2.890 2.830 2.880 23,460 2.8741 -2.40%
2015-11-04 0 2.920 2.910 2.940 2.900 2.970 100,000 294,153 2.9415 2.920 2.910 2.940 2.900 2.970 100,000 2.9415 1.39%
2015-11-03 0 2.880 2.820 2.900 2.880 2.900 26,980 78,189 2.8980 2.880 2.820 2.900 2.880 2.900 26,980 2.8980 -0.69%
2015-11-02 0 2.900 2.860 2.900 2.800 2.900 34,000 96,700 2.8441 2.900 2.860 2.900 2.800 2.900 34,000 2.8441 1.75%
2015-10-30 0 2.850 2.850 2.880 2.850 2.940 409,500 1,183,175 2.8893 2.850 2.850 2.880 2.850 2.940 409,500 2.8893 -3.06%
2015-10-29 0 2.940 2.920 2.940 2.870 2.990 200,240 584,243 2.9177 2.940 2.920 2.940 2.870 2.990 200,240 2.9177 -0.34%
2015-10-28 0 2.950 2.940 2.950 2.940 2.990 27,400 81,315 2.9677 2.950 2.940 2.950 2.940 2.990 27,400 2.9677 -0.67%
2015-10-27 0 2.970 2.950 2.970 2.920 2.990 45,000 132,850 2.9522 2.970 2.950 2.970 2.920 2.990 45,000 2.9522 0.34%
2015-10-26 0 2.960 2.940 3.000 2.960 3.020 51,900 155,130 2.9890 2.960 2.940 3.000 2.960 3.020 51,900 2.9890 -1.99%
2015-10-23 0 3.020 2.950 3.030 2.950 3.020 179,000 533,665 2.9814 3.020 2.950 3.030 2.950 3.020 179,000 2.9814 1.34%
2015-10-22 0 2.980 2.970 2.990 2.930 2.990 137,360 409,048 2.9779 2.980 2.970 2.990 2.930 2.990 137,360 2.9779 -1.32%
2015-10-20 0 3.020 2.980 3.020 2.960 3.080 103,240 308,972 2.9928 3.020 2.980 3.020 2.960 3.080 103,240 2.9928 -0.98%
2015-10-19 0 3.050 3.000 3.050 3.010 3.170 154,120 475,293 3.0839 3.050 3.000 3.050 3.010 3.170 154,120 3.0839 -1.29%
2015-10-16 0 3.090 3.050 3.090 2.940 3.090 115,440 346,550 3.0020 3.090 3.050 3.090 2.940 3.090 115,440 3.0020 4.04%
2015-10-15 0 2.970 2.930 2.970 2.900 2.990 1,141,380 3,366,282 2.9493 2.970 2.930 2.970 2.900 2.990 1,141,380 2.9493 -1.00%
2015-10-14 0 3.000 2.980 3.000 2.950 3.000 205,880 613,364 2.9792 3.000 2.980 3.000 2.950 3.000 205,880 2.9792 -1.32%
2015-10-13 0 3.040 3.030 3.040 3.040 3.100 140,780 430,402 3.0573 3.040 3.030 3.040 3.040 3.100 140,780 3.0573 -1.30%
2015-10-12 0 3.080 3.050 3.080 3.020 3.080 271,900 835,069 3.0712 3.080 3.050 3.080 3.020 3.080 271,900 3.0712 -0.96%
2015-10-09 0 3.110 3.080 3.110 3.050 3.140 148,700 460,550 3.0972 3.110 3.080 3.110 3.050 3.140 148,700 3.0972 0.32%
2015-10-08 0 3.100 3.060 3.100 3.060 3.170 208,442 647,556 3.1066 3.100 3.060 3.100 3.060 3.170 208,442 3.1066 -0.64%
2015-10-07 0 3.120 3.100 3.150 3.040 3.140 538,778 1,680,826 3.1197 3.120 3.100 3.150 3.040 3.140 538,778 3.1197 0.65%
2015-10-06 0 3.100 3.080 3.100 3.040 3.110 362,500 1,121,610 3.0941 3.100 3.080 3.100 3.040 3.110 362,500 3.0941 1.31%
2015-10-05 0 3.060 3.060 3.100 3.060 3.110 151,920 467,782 3.0791 3.060 3.060 3.100 3.060 3.110 151,920 3.0791 0.33%
2015-10-02 0 3.050 3.010 3.050 2.900 3.050 68,160 203,925 2.9919 3.050 3.010 3.050 2.900 3.050 68,160 2.9919 0.99%
2015-09-30 0 3.020 3.000 3.020 2.960 3.030 50,920 153,728 3.0190 3.020 3.000 3.020 2.960 3.030 50,920 3.0190 1.00%
2015-09-29 0 2.990 2.930 3.000 2.900 3.000 92,080 271,288 2.9462 2.990 2.930 3.000 2.900 3.000 92,080 2.9462 -1.97%
2015-09-25 0 3.050 3.000 3.080 2.920 3.050 117,460 348,794 2.9695 3.050 3.000 3.080 2.920 3.050 117,460 2.9695 3.39%
2015-09-24 0 2.950 2.950 3.000 2.950 3.110 318,100 953,564 2.9977 2.950 2.950 3.000 2.950 3.110 318,100 2.9977 -4.84%
2015-09-23 0 3.100 3.100 3.130 3.100 3.260 233,700 734,657 3.1436 3.100 3.100 3.130 3.100 3.260 233,700 3.1436 -6.63%
2015-09-22 0 3.320 3.320 3.340 3.300 3.350 118,560 395,736 3.3379 3.320 3.320 3.340 3.300 3.350 118,560 3.3379 0.61%
2015-09-21 0 3.300 3.290 3.320 3.250 3.330 21,120 69,444 3.2881 3.300 3.290 3.320 3.250 3.330 21,120 3.2881 -0.30%
2015-09-18 0 3.310 3.300 3.350 3.310 3.450 181,220 618,768 3.4145 3.310 3.300 3.350 3.310 3.450 181,220 3.4145 -4.06%
2015-09-17 0 3.450 3.450 3.500 3.240 3.480 171,220 584,054 3.4111 3.450 3.450 3.500 3.240 3.480 171,220 3.4111 6.48%
2015-09-16 0 3.240 3.240 3.290 3.130 3.330 51,360 166,443 3.2407 3.240 3.240 3.290 3.130 3.330 51,360 3.2407 3.18%
2015-09-15 0 3.140 3.140 3.230 3.130 3.180 26,773 84,574 3.1589 3.140 3.140 3.230 3.130 3.180 26,773 3.1589 -1.26%
2015-09-14 0 3.180 3.180 3.280 3.160 3.290 56,980 185,088 3.2483 3.180 3.180 3.280 3.160 3.290 56,980 3.2483 -3.05%
2015-09-11 0 3.280 3.170 3.300 3.100 3.290 38,060 121,077 3.1812 3.280 3.170 3.300 3.100 3.290 38,060 3.1812 5.81%
2015-09-10 0 3.100 3.100 3.200 3.010 3.200 75,100 238,701 3.1784 3.100 3.100 3.200 3.010 3.200 75,100 3.1784 -3.13%
2015-09-09 0 3.200 3.100 3.200 3.170 3.360 291,380 942,957 3.2362 3.200 3.100 3.200 3.170 3.360 291,380 3.2362 0.00%
2015-09-08 0 3.200 3.200 3.340 2.900 3.220 97,600 300,175 3.0756 3.200 3.200 3.340 2.900 3.220 97,600 3.0756 7.38%
2015-09-07 0 2.980 2.980 3.050 2.910 3.050 106,080 316,549 2.9841 2.980 2.980 3.050 2.910 3.050 106,080 2.9841 2.41%
2015-09-04 0 2.910 2.910 2.960 2.900 2.950 68,540 199,932 2.9170 2.910 2.910 2.960 2.900 2.950 68,540 2.9170 -2.02%
2015-09-02 0 2.970 2.970 3.080 2.900 3.150 279,140 840,219 3.0100 2.970 2.970 3.080 2.900 3.150 279,140 3.0100 -3.57%
2015-09-01 0 3.080 3.070 3.100 3.060 3.200 328,120 1,014,623 3.0922 3.080 3.070 3.100 3.060 3.200 328,120 3.0922 -3.75%
2015-08-31 0 3.200 3.200 3.250 3.110 3.280 80,500 256,071 3.1810 3.200 3.200 3.250 3.110 3.280 80,500 3.1810 -5.88%
2015-08-28 0 3.400 3.350 3.400 3.300 3.610 125,060 423,642 3.3875 3.400 3.350 3.400 3.300 3.610 125,060 3.3875 -5.82%
2015-08-27 0 3.610 3.480 3.610 3.210 3.650 295,800 993,458 3.3585 3.610 3.480 3.610 3.210 3.650 295,800 3.3585 12.46%
2015-08-26 0 3.210 3.200 3.240 3.130 3.270 132,820 430,515 3.2413 3.210 3.200 3.240 3.130 3.270 132,820 3.2413 2.56%
2015-08-25 0 3.130 3.120 3.170 3.110 3.480 291,697 945,776 3.2423 3.130 3.120 3.170 3.110 3.480 291,697 3.2423 -6.01%
2015-08-24 0 3.330 3.330 3.340 3.300 3.600 302,980 1,027,806 3.3923 3.330 3.330 3.340 3.300 3.600 302,980 3.3923 -13.51%
2015-08-21 0 3.850 3.700 3.880 3.650 3.880 148,920 556,894 3.7396 3.850 3.700 3.880 3.650 3.880 148,920 3.7396 -2.53%
2015-08-20 0 3.950 3.880 3.950 3.820 3.950 90,320 352,469 3.9024 3.950 3.880 3.950 3.820 3.950 90,320 3.9024 -1.25%
2015-08-19 0 4.000 3.950 4.050 3.870 4.100 182,980 721,032 3.9405 4.000 3.950 4.050 3.870 4.100 182,980 3.9405 -1.72%
2015-08-18 0 4.070 3.950 4.080 3.880 4.070 243,420 961,303 3.9492 4.070 3.950 4.080 3.880 4.070 243,420 3.9492 1.75%
2015-08-17 0 4.000 4.000 4.140 3.910 4.200 283,720 1,139,045 4.0147 4.000 4.000 4.140 3.910 4.200 283,720 4.0147 -5.88%
2015-08-14 0 4.250 4.230 4.250 4.170 4.500 116,920 498,948 4.2674 4.250 4.230 4.250 4.170 4.500 116,920 4.2674 0.95%
2015-08-13 0 4.210 4.230 4.260 4.190 4.420 425,620 1,820,298 4.2768 4.210 4.230 4.260 4.190 4.420 425,620 4.2768 -3.44%
2015-08-12 0 4.360 4.300 4.400 4.300 4.500 242,620 1,057,525 4.3588 4.360 4.300 4.400 4.300 4.500 242,620 4.3588 -4.39%
2015-08-11 0 4.560 4.560 4.740 4.560 4.940 695,140 3,281,459 4.7206 4.560 4.560 4.740 4.560 4.940 695,140 4.7206 -7.88%
2015-08-10 0 4.950 4.970 4.990 4.950 5.100 214,100 1,071,942 5.0067 4.950 4.970 4.990 4.950 5.100 214,100 5.0067 -1.00%
2015-08-07 0 5.000 5.000 5.050 4.820 5.070 250,420 1,247,901 4.9832 5.000 5.000 5.050 4.820 5.070 250,420 4.9832 1.63%
2015-08-06 0 4.920 4.830 4.920 4.700 4.920 99,196 475,207 4.7906 4.920 4.830 4.920 4.700 4.920 99,196 4.7906 2.50%
2015-08-05 0 4.800 4.800 4.980 4.700 5.150 323,580 1,591,901 4.9197 4.800 4.800 4.980 4.700 5.150 323,580 4.9197 0.84%
2015-08-04 0 4.760 4.760 4.830 4.600 4.890 273,880 1,302,015 4.7540 4.760 4.760 4.830 4.600 4.890 273,880 4.7540 -0.83%
2015-08-03 0 4.800 4.800 4.810 4.600 5.100 766,740 3,634,597 4.7403 4.800 4.800 4.810 4.600 5.100 766,740 4.7403 -4.95%
2015-07-31 0 5.050 5.050 5.180 4.950 5.200 667,380 3,369,670 5.0491 5.050 5.050 5.180 4.950 5.200 667,380 5.0491 -2.88%
2015-07-30 0 5.200 5.180 5.200 5.150 5.450 414,080 2,186,083 5.2794 5.200 5.180 5.200 5.150 5.450 414,080 5.2794 -2.07%
2015-07-29 0 5.310 5.310 5.350 5.250 5.640 393,820 2,120,619 5.3847 5.310 5.310 5.350 5.250 5.640 393,820 5.3847 -2.03%
2015-07-28 0 5.420 5.430 5.460 4.950 5.740 1,097,000 5,880,118 5.3602 5.420 5.430 5.460 4.950 5.740 1,097,000 5.3602 -0.73%
2015-07-27 0 5.460 5.430 5.580 5.300 6.200 1,577,140 8,940,715 5.6689 5.460 5.430 5.580 5.300 6.200 1,577,140 5.6689 -16.00%
2015-07-24 0 6.500 6.500 6.550 6.120 6.800 1,030,840 6,708,957 6.5082 6.500 6.500 6.550 6.120 6.800 1,030,840 6.5082 1.88%
2015-07-23 0 6.380 6.380 6.390 6.360 7.290 2,565,821 17,192,967 6.7008 6.380 6.380 6.390 6.360 7.290 2,565,821 6.7008 -7.27%
2015-07-22 0 6.880 6.850 6.870 5.660 6.900 5,092,355 32,804,015 6.4418 6.880 6.850 6.870 5.660 6.900 5,092,355 6.4418 22.42%
2015-07-21 0 5.620 5.590 5.710 4.250 5.980 4,504,388 24,282,628 5.3909 5.620 5.590 5.710 4.250 5.980 4,504,388 5.3909 31.92%
2015-07-20 0 4.260 4.230 4.290 4.200 4.310 180,960 769,942 4.2548 4.260 4.230 4.290 4.200 4.310 180,960 4.2548 0.47%
2015-07-17 0 4.240 4.230 4.340 4.210 4.420 183,783 782,731 4.2590 4.240 4.230 4.340 4.210 4.420 183,783 4.2590 -0.24%
2015-07-16 0 4.250 4.240 4.350 4.150 4.400 101,780 436,110 4.2848 4.250 4.240 4.350 4.150 4.400 101,780 4.2848 -0.93%
2015-07-15 0 4.290 4.210 4.290 4.190 4.300 461,281 1,970,409 4.2716 4.290 4.210 4.290 4.190 4.300 461,281 4.2716 -0.23%
2015-07-14 0 4.300 4.300 4.390 4.100 4.530 285,118 1,223,612 4.2916 4.300 4.300 4.390 4.100 4.530 285,118 4.2916 -2.27%
2015-07-13 0 4.400 4.360 4.400 4.000 4.520 663,420 2,912,524 4.3902 4.400 4.360 4.400 4.000 4.520 663,420 4.3902 -1.79%
2015-07-10 0 4.480 4.450 4.480 4.390 4.760 709,120 3,209,925 4.5266 4.480 4.450 4.480 4.390 4.760 709,120 4.5266 2.05%
2015-07-09 0 4.390 4.300 4.400 3.820 4.400 435,318 1,833,814 4.2126 4.390 4.300 4.400 3.820 4.400 435,318 4.2126 9.75%
2015-07-08 0 4.000 3.940 4.160 3.610 4.200 1,068,200 4,172,653 3.9062 4.000 3.940 4.160 3.610 4.200 1,068,200 3.9062 -6.76%
2015-07-07 0 4.290 4.290 4.350 3.930 4.650 959,272 4,129,785 4.3051 4.290 4.290 4.350 3.930 4.650 959,272 4.3051 9.16%
2015-07-06 0 3.930 3.930 3.980 3.760 5.850 3,743,433 15,559,598 4.1565 3.930 3.930 3.980 3.760 5.850 3,743,433 4.1565 -31.17%
2015-07-03 0 5.710 5.700 5.830 5.420 8.000 1,798,580 11,532,165 6.4118 5.710 5.700 5.830 5.420 8.000 1,798,580 6.4118

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top