Global International Credit Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01669  2014-12-12    
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
2026-06-09 0 1.360 1.340 1.360 1.300 1.400 928,000 1,243,660 1.3402 1.360 1.340 1.360 1.300 1.400 928,000 1.3402 0.74%
2026-06-08 0 1.350 1.350 1.370 1.260 1.560 6,454,000 9,057,980 1.4035 1.350 1.350 1.370 1.260 1.560 6,454,000 1.4035 22.73%
2026-06-05 0 1.160 1.160 1.180 1.110 1.170 148,000 168,820 1.1407 1.100 1.100 1.119 1.053 1.109 156,073 1.0817 0.87%
2026-06-04 0 1.150 1.110 1.160 - - 0 0 - 1.091 1.053 1.100 - - 0 - 0.00%
2026-06-03 0 1.150 1.150 1.180 1.110 1.170 6,000 6,860 1.1433 1.091 1.091 1.119 1.053 1.109 6,327 1.0842 0.00%
2026-06-02 0 1.150 1.110 1.170 1.110 1.170 44,000 50,540 1.1486 1.091 1.053 1.109 1.053 1.109 46,400 1.0892 3.60%
2026-06-01 0 1.110 1.090 1.110 1.110 1.110 20,000 22,180 1.1090 1.053 1.034 1.053 1.053 1.053 21,091 1.0516 1.83%
2026-05-29 0 1.090 1.090 1.150 1.090 1.150 12,000 13,360 1.1133 1.034 1.034 1.091 1.034 1.091 12,655 1.0557 0.00%
2026-05-28 0 1.090 1.090 1.120 1.080 1.190 74,000 80,900 1.0932 1.034 1.034 1.062 1.024 1.128 78,036 1.0367 -5.22%
2026-05-27 0 1.150 1.100 1.150 1.090 1.170 40,000 45,840 1.1460 1.091 1.043 1.091 1.034 1.109 42,182 1.0867 6.48%
2026-05-26 0 1.080 1.070 1.120 1.070 1.120 120,000 131,640 1.0970 1.024 1.015 1.062 1.015 1.062 126,545 1.0403 0.93%
2026-05-22 0 1.070 1.070 1.100 1.070 1.140 4,000 4,420 1.1050 1.015 1.015 1.043 1.015 1.081 4,218 1.0478 0.00%
2026-05-21 0 1.070 1.070 1.120 1.070 1.140 4,000 4,420 1.1050 1.015 1.015 1.062 1.015 1.081 4,218 1.0478 -2.73%
2026-05-20 0 1.100 1.070 1.100 - - 0 0 - 1.043 1.015 1.043 - - 0 - 0.00%
2026-05-19 0 1.100 1.100 1.120 1.080 1.190 132,000 143,020 1.0835 1.043 1.043 1.062 1.024 1.128 139,200 1.0274 0.00%
2026-05-18 0 1.100 1.090 1.150 1.090 1.180 80,000 89,940 1.1243 1.043 1.034 1.091 1.034 1.119 84,364 1.0661 -1.79%
2026-05-15 0 1.120 1.120 1.130 1.110 1.170 28,000 31,900 1.1393 1.062 1.062 1.072 1.053 1.109 29,527 1.0804 1.82%
2026-05-14 0 1.100 1.100 1.140 1.090 1.200 96,000 109,860 1.1444 1.043 1.043 1.081 1.034 1.138 101,236 1.0852 2.80%
2026-05-13 0 1.070 1.040 1.120 1.020 1.070 578,000 609,560 1.0546 1.015 0.986 1.062 0.967 1.015 609,527 1.0001 5.94%
2026-05-12 0 1.010 1.010 1.050 1.000 1.000 22,000 22,000 1.0000 0.958 0.958 0.996 0.948 0.948 23,200 0.9483 0.00%
2026-05-11 0 1.010 1.010 1.050 1.000 1.010 198,000 199,580 1.0080 0.958 0.958 0.996 0.948 0.958 208,800 0.9558 2.02%
2026-05-08 0 0.990 0.990 1.040 0.990 1.000 22,000 21,980 0.9991 0.939 0.939 0.986 0.939 0.948 23,200 0.9474 -1.00%
2026-05-07 0 1.000 0.990 1.020 1.000 1.000 92,000 92,000 1.0000 0.948 0.939 0.967 0.948 0.948 97,018 0.9483 0.00%
2026-05-06 0 1.000 1.000 1.030 1.000 1.000 104,000 104,000 1.0000 0.948 0.948 0.977 0.948 0.948 109,673 0.9483 0.00%
2026-05-05 0 1.000 1.000 1.050 0.980 1.030 466,000 462,140 0.9917 0.948 0.948 0.996 0.929 0.977 491,418 0.9404 -2.91%
2026-05-04 0 1.030 1.030 1.060 1.030 1.050 76,000 79,100 1.0408 0.977 0.977 1.005 0.977 0.996 80,145 0.9870 -1.90%
2026-04-30 0 1.050 1.040 1.050 1.100 1.100 4,000 4,280 1.0700 0.996 0.986 0.996 1.043 1.043 4,218 1.0147 0.00%
2026-04-29 0 1.050 1.030 1.090 - - 0 0 - 0.996 0.977 1.034 - - 0 - 0.00%
2026-04-28 0 1.050 1.050 1.080 1.050 1.100 126,000 135,520 1.0756 0.996 0.996 1.024 0.996 1.043 132,873 1.0199 3.96%
2026-04-27 0 1.010 1.000 1.020 1.010 1.020 62,000 62,720 1.0116 0.958 0.948 0.967 0.958 0.967 65,382 0.9593 0.00%
2026-04-24 0 1.010 1.010 1.050 1.010 1.010 164,000 165,640 1.0100 0.958 0.958 0.996 0.958 0.958 172,945 0.9578 0.00%
2026-04-23 0 1.010 1.010 1.040 1.010 1.020 58,000 58,880 1.0152 0.958 0.958 0.986 0.958 0.967 61,164 0.9627 -0.98%
2026-04-22 0 1.020 1.020 1.030 1.010 1.030 22,000 22,620 1.0282 0.967 0.967 0.977 0.958 0.977 23,200 0.9750 -0.97%
2026-04-21 0 1.030 1.020 1.030 1.030 1.050 80,000 83,360 1.0420 0.977 0.967 0.977 0.977 0.996 84,364 0.9881 0.98%
2026-04-20 0 1.020 1.000 1.050 - - 0 0 - 0.967 0.948 0.996 - - 0 - 0.00%
2026-04-17 0 1.020 0.990 1.050 0.980 1.020 90,000 91,520 1.0169 0.967 0.939 0.996 0.929 0.967 94,909 0.9643 4.08%
2026-04-16 0 0.980 0.980 1.020 0.980 1.020 32,000 32,320 1.0100 0.929 0.929 0.967 0.929 0.967 33,745 0.9578 -3.92%
2026-04-15 0 1.020 1.010 1.050 0.960 1.020 82,000 81,360 0.9922 0.967 0.958 0.996 0.910 0.967 86,473 0.9409 4.08%
2026-04-14 0 0.980 0.980 1.000 0.980 1.000 14,000 13,960 0.9971 0.929 0.929 0.948 0.929 0.948 14,764 0.9456 0.00%
2026-04-13 0 0.980 0.970 0.980 0.980 0.980 10,000 9,800 0.9800 0.929 0.920 0.929 0.929 0.929 10,545 0.9293 1.03%
2026-04-10 0 0.970 0.960 0.990 - - 0 0 - 0.920 0.910 0.939 - - 0 - 0.00%
2026-04-09 0 0.970 0.970 0.980 0.960 0.980 192,000 185,860 0.9680 0.920 0.920 0.929 0.910 0.929 202,473 0.9180 -1.02%
2026-04-08 0 0.980 0.970 0.980 0.980 1.040 288,000 282,480 0.9808 0.929 0.920 0.929 0.929 0.986 303,709 0.9301 1.03%
2026-04-02 0 0.970 0.970 1.000 - - 0 0 - 0.920 0.920 0.948 - - 0 - 0.00%
2026-04-01 0 0.970 0.970 1.020 0.960 0.970 24,000 23,260 0.9692 0.920 0.920 0.967 0.910 0.920 25,309 0.9190 2.11%
2026-03-31 0 0.950 0.950 1.000 0.950 0.950 58,000 55,100 0.9500 0.901 0.901 0.948 0.901 0.901 61,164 0.9009 -1.04%
2026-03-30 0 0.960 0.960 1.030 0.950 0.950 12,000 11,400 0.9500 0.910 0.910 0.977 0.901 0.901 12,655 0.9009 2.13%
2026-03-27 0 0.940 0.940 1.030 0.940 0.950 52,000 49,380 0.9496 0.891 0.891 0.977 0.891 0.901 54,836 0.9005 0.00%
2026-03-26 0 0.940 0.930 0.970 0.940 0.950 100,000 94,640 0.9464 0.891 0.882 0.920 0.891 0.901 105,455 0.8974 -3.09%
2026-03-25 0 0.970 0.960 0.990 - - 0 0 - 0.920 0.910 0.939 - - 0 - 0.00%
2026-03-24 0 0.970 0.970 1.000 - - 0 0 - 0.920 0.920 0.948 - - 0 - 1.04%
2026-03-23 0 0.960 0.960 1.000 0.950 0.960 42,000 40,200 0.9571 0.910 0.910 0.948 0.901 0.910 44,291 0.9076 0.00%
2026-03-20 0 0.960 0.960 1.000 0.960 0.960 52,000 49,920 0.9600 0.910 0.910 0.948 0.910 0.910 54,836 0.9103 1.05%
2026-03-19 0 0.950 0.950 0.990 0.950 0.960 30,000 28,760 0.9587 0.901 0.901 0.939 0.901 0.910 31,636 0.9091 -2.06%
2026-03-18 0 0.970 0.970 1.020 0.960 0.970 22,000 21,320 0.9691 0.920 0.920 0.967 0.910 0.920 23,200 0.9190 0.00%
2026-03-17 0 0.970 0.950 0.980 0.970 0.980 216,000 210,240 0.9733 0.920 0.901 0.929 0.920 0.929 227,782 0.9230 0.00%
2026-03-16 0 0.970 0.970 1.000 0.970 1.000 188,000 187,340 0.9965 0.920 0.920 0.948 0.920 0.948 198,255 0.9449 0.00%
2026-03-13 0 0.970 0.970 1.030 0.970 0.970 22,000 21,340 0.9700 0.920 0.920 0.977 0.920 0.920 23,200 0.9198 -3.00%
2026-03-12 0 1.000 0.980 1.020 - - 0 0 - 0.948 0.929 0.967 - - 0 - 0.00%
2026-03-11 0 1.000 0.980 1.030 - - 0 0 - 0.948 0.929 0.977 - - 0 - 0.00%
2026-03-10 0 1.000 0.980 1.030 1.000 1.000 42,000 42,000 1.0000 0.948 0.929 0.977 0.948 0.948 44,291 0.9483 1.01%
2026-03-09 0 0.990 0.970 1.000 0.980 1.000 116,000 115,520 0.9959 0.939 0.920 0.948 0.929 0.948 122,327 0.9444 0.00%
2026-03-06 0 0.990 0.990 1.010 0.990 1.000 22,000 21,980 0.9991 0.939 0.939 0.958 0.939 0.948 23,200 0.9474 2.06%
2026-03-05 0 0.970 0.970 1.030 0.960 0.960 14,000 13,440 0.9600 0.920 0.920 0.977 0.910 0.910 14,764 0.9103 3.19%
2026-03-04 0 0.940 0.940 1.000 0.940 0.980 138,500 132,515 0.9568 0.891 0.891 0.948 0.891 0.929 146,055 0.9073 -5.05%
2026-03-03 0 0.990 0.990 1.030 0.990 1.000 138,000 137,200 0.9942 0.939 0.939 0.977 0.939 0.948 145,527 0.9428 0.00%
2026-03-02 0 0.990 0.970 1.000 0.980 0.990 60,000 59,300 0.9883 0.939 0.920 0.948 0.929 0.939 63,273 0.9372 -1.00%
2026-02-27 0 1.000 1.000 1.050 0.980 1.000 26,000 25,920 0.9969 0.948 0.948 0.996 0.929 0.948 27,418 0.9454 2.04%
2026-02-26 0 0.980 0.980 1.000 0.970 1.000 48,000 47,360 0.9867 0.929 0.929 0.948 0.920 0.948 50,618 0.9356 -2.00%
2026-02-25 0 1.000 0.990 1.000 0.990 1.000 186,000 185,980 0.9999 0.948 0.939 0.948 0.939 0.948 196,145 0.9482 1.01%
2026-02-24 0 0.990 0.990 1.000 0.990 0.990 72,000 71,280 0.9900 0.939 0.939 0.948 0.939 0.939 75,927 0.9388 1.02%
2026-02-23 0 0.980 0.970 0.980 0.950 0.980 124,000 120,140 0.9689 0.929 0.920 0.929 0.901 0.929 130,764 0.9188 3.16%
2026-02-20 0 0.950 0.950 0.960 0.950 0.950 66,000 62,700 0.9500 0.901 0.901 0.910 0.901 0.901 69,600 0.9009 0.00%
2026-02-16 0 0.950 0.940 0.960 0.950 0.950 26,000 24,700 0.9500 0.901 0.891 0.910 0.901 0.901 27,418 0.9009 2.15%
2026-02-13 0 0.930 0.930 0.950 0.930 0.950 12,000 11,200 0.9333 0.882 0.882 0.901 0.882 0.901 12,655 0.8851 -1.06%
2026-02-12 0 0.940 0.910 0.940 0.940 0.940 20,000 18,800 0.9400 0.891 0.863 0.891 0.891 0.891 21,091 0.8914 0.00%
2026-02-11 0 0.940 0.940 0.960 0.920 0.960 52,000 49,380 0.9496 0.891 0.891 0.910 0.872 0.910 54,836 0.9005 1.08%
2026-02-10 0 0.930 0.930 0.940 0.930 0.930 18,000 16,740 0.9300 0.882 0.882 0.891 0.882 0.882 18,982 0.8819 1.09%
2026-02-09 0 0.920 0.900 0.920 0.920 0.920 116,000 106,720 0.9200 0.872 0.853 0.872 0.872 0.872 122,327 0.8724 2.22%
2026-02-06 0 0.900 0.890 0.910 0.900 0.910 30,000 27,100 0.9033 0.853 0.844 0.863 0.853 0.863 31,636 0.8566 -2.17%
2026-02-05 0 0.920 0.910 0.920 0.920 0.920 20,000 18,400 0.9200 0.872 0.863 0.872 0.872 0.872 21,091 0.8724 2.22%
2026-02-04 0 0.900 0.900 0.910 0.900 0.910 30,000 27,100 0.9033 0.853 0.853 0.863 0.853 0.863 31,636 0.8566 0.00%
2026-02-03 0 0.900 0.890 0.920 0.900 0.900 24,000 21,600 0.9000 0.853 0.844 0.872 0.853 0.853 25,309 0.8534 0.00%
2026-02-02 0 0.900 0.900 0.930 0.900 0.900 22,000 19,800 0.9000 0.853 0.853 0.882 0.853 0.853 23,200 0.8534 0.00%
2026-01-30 0 0.900 0.890 0.900 0.890 0.910 184,000 165,320 0.8985 0.853 0.844 0.853 0.844 0.863 194,036 0.8520 0.00%
2026-01-29 0 0.900 0.890 0.900 0.900 0.910 56,000 50,500 0.9018 0.853 0.844 0.853 0.853 0.863 59,055 0.8551 0.00%
2026-01-28 0 0.900 0.900 0.950 0.890 0.920 40,000 36,100 0.9025 0.853 0.853 0.901 0.844 0.872 42,182 0.8558 -1.10%
2026-01-27 0 0.910 0.910 0.950 0.910 0.930 70,000 64,020 0.9146 0.863 0.863 0.901 0.863 0.882 73,818 0.8673 -1.09%
2026-01-26 0 0.920 0.900 0.920 0.910 0.940 90,000 83,060 0.9229 0.872 0.853 0.872 0.863 0.891 94,909 0.8752 0.00%
2026-01-23 0 0.920 0.910 0.930 0.920 0.930 70,000 64,900 0.9271 0.872 0.863 0.882 0.872 0.882 73,818 0.8792 0.00%
2026-01-22 0 0.920 0.920 0.930 0.920 0.930 24,000 22,280 0.9283 0.872 0.872 0.882 0.872 0.882 25,309 0.8803 0.00%
2026-01-21 0 0.920 0.910 0.920 0.920 0.920 10,000 9,200 0.9200 0.872 0.863 0.872 0.872 0.872 10,545 0.8724 0.00%
2026-01-20 0 0.920 0.920 0.930 - - 0 0 - 0.872 0.872 0.882 - - 0 - 0.00%
2026-01-19 0 0.920 0.910 0.930 0.920 0.920 10,000 9,200 0.9200 0.872 0.863 0.882 0.872 0.872 10,545 0.8724 1.10%
2026-01-16 0 0.910 0.910 0.930 0.900 0.910 22,000 20,000 0.9091 0.863 0.863 0.882 0.853 0.863 23,200 0.8621 -1.09%
2026-01-15 0 0.920 0.920 0.960 0.920 0.930 16,000 14,820 0.9263 0.872 0.872 0.910 0.872 0.882 16,873 0.8783 -3.16%
2026-01-14 0 0.950 0.950 0.960 0.950 0.960 66,000 63,160 0.9570 0.901 0.901 0.910 0.901 0.910 69,600 0.9075 1.06%
2026-01-13 0 0.940 0.930 0.940 0.880 0.940 420,000 390,360 0.9294 0.891 0.882 0.891 0.834 0.891 442,909 0.8814 3.30%
2026-01-12 0 0.910 0.910 0.940 0.910 0.930 122,000 111,940 0.9175 0.863 0.863 0.891 0.863 0.882 128,655 0.8701 -1.09%
2026-01-09 0 0.920 0.910 0.920 0.920 0.920 90,000 82,800 0.9200 0.872 0.863 0.872 0.872 0.872 94,909 0.8724 1.10%
2026-01-08 0 0.910 0.900 0.910 0.910 0.910 20,000 18,200 0.9100 0.863 0.853 0.863 0.863 0.863 21,091 0.8629 1.11%
2026-01-07 0 0.900 0.890 0.900 0.900 0.920 130,000 117,600 0.9046 0.853 0.844 0.853 0.853 0.872 137,091 0.8578 1.12%
2026-01-06 0 0.890 0.890 0.920 0.890 0.890 46,000 40,940 0.8900 0.844 0.844 0.872 0.844 0.844 48,509 0.8440 1.14%
2026-01-05 0 0.880 0.870 0.880 0.880 0.900 52,000 46,200 0.8885 0.834 0.825 0.834 0.834 0.853 54,836 0.8425 -1.12%
2026-01-02 0 0.890 0.880 0.900 0.880 0.890 50,000 44,460 0.8892 0.844 0.834 0.853 0.834 0.844 52,727 0.8432 -1.11%
2025-12-31 0 0.900 0.880 0.900 0.880 0.900 14,000 12,520 0.8943 0.853 0.834 0.853 0.834 0.853 14,764 0.8480 2.27%
2025-12-30 0 0.880 0.880 0.900 - - 0 0 - 0.834 0.834 0.853 - - 0 - 1.15%
2025-12-29 0 0.870 0.870 0.900 0.870 0.870 6,000 5,220 0.8700 0.825 0.825 0.853 0.825 0.825 6,327 0.8250 0.00%
2025-12-24 0 0.870 0.870 0.900 - - 0 0 - 0.825 0.825 0.853 - - 0 - 2.35%
2025-12-23 0 0.850 0.850 0.900 0.830 0.860 100,000 84,740 0.8474 0.806 0.806 0.853 0.787 0.816 105,455 0.8036 -3.41%
2025-12-22 0 0.880 0.880 0.900 0.880 0.880 108,000 94,960 0.8793 0.834 0.834 0.853 0.834 0.834 113,891 0.8338 2.33%
2025-12-19 0 0.860 0.850 0.900 0.860 0.870 354,000 306,460 0.8657 0.816 0.806 0.853 0.816 0.825 373,309 0.8209 -2.27%
2025-12-18 0 0.880 0.860 0.900 0.880 0.880 100,000 88,000 0.8800 0.834 0.816 0.853 0.834 0.834 105,455 0.8345 -1.12%
2025-12-17 0 0.890 0.860 0.900 0.890 0.890 66,000 58,740 0.8900 0.844 0.816 0.853 0.844 0.844 69,600 0.8440 0.00%
2025-12-16 0 0.890 0.850 0.900 0.850 0.900 304,000 270,260 0.8890 0.844 0.806 0.853 0.806 0.853 320,582 0.8430 2.30%
2025-12-15 0 0.870 0.850 0.880 0.870 0.880 44,000 38,600 0.8773 0.825 0.806 0.834 0.825 0.834 46,400 0.8319 -1.14%
2025-12-12 0 0.880 0.860 0.920 - - 0 0 - 0.834 0.816 0.872 - - 0 - 0.00%
2025-12-11 0 0.880 0.900 0.910 0.880 0.880 14,000 12,320 0.8800 0.834 0.853 0.863 0.834 0.834 14,764 0.8345 0.00%
2025-12-10 0 0.880 0.850 0.920 - - 0 0 - 0.834 0.806 0.872 - - 0 - 0.00%
2025-12-09 0 0.880 0.850 0.920 - - 0 0 - 0.834 0.806 0.872 - - 0 - 0.00%
2025-12-08 0 0.880 0.870 0.910 - - 0 0 - 0.834 0.825 0.863 - - 0 - 0.00%
2025-12-05 0 0.880 0.850 0.920 0.880 0.880 120,000 105,620 0.8802 0.834 0.806 0.872 0.834 0.834 126,545 0.8346 -1.12%
2025-12-04 0 0.890 0.870 0.890 0.840 0.900 220,000 189,240 0.8602 0.844 0.825 0.844 0.797 0.853 232,000 0.8157 4.71%
2025-12-03 0 0.850 0.850 0.890 - - 24,000 20,640 0.8600 0.806 0.806 0.844 - - 25,309 0.8155 0.00%
2025-12-02 0 0.850 0.850 0.890 0.850 0.890 44,000 38,640 0.8782 0.806 0.806 0.844 0.806 0.844 46,400 0.8328 -3.41%
2025-12-01 0 0.880 0.880 0.890 - - 0 0 - 0.834 0.834 0.844 - - 0 - 6.02%
2025-11-28 0 0.830 0.830 0.890 - - 0 0 - 0.787 0.787 0.844 - - 0 - 0.00%
2025-11-27 0 0.830 0.830 0.890 0.830 0.860 92,000 79,060 0.8593 0.787 0.787 0.844 0.787 0.816 97,018 0.8149 -2.35%
2025-11-26 0 0.850 0.830 0.870 0.820 0.850 26,000 21,620 0.8315 0.806 0.787 0.825 0.778 0.806 27,418 0.7885 2.41%
2025-11-25 0 0.830 0.830 0.870 0.820 0.860 52,000 44,640 0.8585 0.787 0.787 0.825 0.778 0.816 54,836 0.8141 -1.19%
2025-11-24 0 0.840 0.840 0.880 0.810 0.860 24,000 20,500 0.8542 0.797 0.797 0.834 0.768 0.816 25,309 0.8100 -1.18%
2025-11-21 0 0.850 0.850 0.890 0.850 0.860 32,000 27,500 0.8594 0.806 0.806 0.844 0.806 0.816 33,745 0.8149 1.19%
2025-11-20 0 0.840 0.810 0.850 0.840 0.840 4,000 3,360 0.8400 0.797 0.768 0.806 0.797 0.797 4,218 0.7966 -1.18%
2025-11-19 0 0.850 0.790 0.850 0.850 0.860 42,000 35,820 0.8529 0.806 0.749 0.806 0.806 0.816 44,291 0.8087 -1.16%
2025-11-18 0 0.860 0.850 0.880 0.860 0.860 58,000 49,840 0.8593 0.816 0.806 0.834 0.816 0.816 61,164 0.8149 3.61%
2025-11-17 0 0.830 0.830 0.890 0.830 0.830 4,000 3,320 0.8300 0.787 0.787 0.844 0.787 0.787 4,218 0.7871 0.00%
2025-11-14 0 0.830 0.830 0.860 0.830 0.830 14,000 11,620 0.8300 0.787 0.787 0.816 0.787 0.787 14,764 0.7871 1.22%
2025-11-13 0 0.820 0.820 0.890 - - 0 0 - 0.778 0.778 0.844 - - 0 - 0.00%
2025-11-12 0 0.820 0.820 0.890 - - 0 0 - 0.778 0.778 0.844 - - 0 - 0.00%
2025-11-11 0 0.820 0.820 0.880 - - 0 0 - 0.778 0.778 0.834 - - 0 - 0.00%
2025-11-10 0 0.820 0.820 0.890 - - 0 0 - 0.778 0.778 0.844 - - 0 - 1.23%
2025-11-07 0 0.810 0.810 0.880 0.810 0.810 10,000 8,100 0.8100 0.768 0.768 0.834 0.768 0.768 10,545 0.7681 0.00%
2025-11-06 0 0.810 0.810 0.890 0.810 0.810 12,000 9,720 0.8100 0.768 0.768 0.844 0.768 0.768 12,655 0.7681 0.00%
2025-11-05 0 0.810 0.810 0.860 0.800 0.860 102,000 83,840 0.8220 0.768 0.768 0.816 0.759 0.816 107,564 0.7794 -5.81%
2025-11-04 0 0.860 0.860 0.890 0.840 0.840 4,000 3,360 0.8400 0.816 0.816 0.844 0.797 0.797 4,218 0.7966 4.88%
2025-11-03 0 0.820 0.820 0.880 0.820 0.830 16,000 13,240 0.8275 0.778 0.778 0.834 0.778 0.787 16,873 0.7847 0.00%
2025-10-31 0 0.820 0.820 0.880 - - 0 0 - 0.778 0.778 0.834 - - 0 - 0.00%
2025-10-30 0 0.820 0.820 0.890 0.820 0.830 60,000 49,480 0.8247 0.778 0.778 0.844 0.778 0.787 63,273 0.7820 -2.38%
2025-10-28 0 0.840 0.800 0.880 - - 0 0 - 0.797 0.759 0.834 - - 0 - 0.00%
2025-10-27 0 0.840 0.830 0.840 0.830 0.840 30,000 24,980 0.8327 0.797 0.787 0.797 0.787 0.797 31,636 0.7896 1.20%
2025-10-24 0 0.830 0.830 0.890 0.830 0.830 16,000 13,280 0.8300 0.787 0.787 0.844 0.787 0.787 16,873 0.7871 1.22%
2025-10-23 0 0.820 0.820 0.860 - - 0 0 - 0.778 0.778 0.816 - - 0 - 0.00%
2025-10-22 0 0.820 0.800 0.860 - - 0 0 - 0.778 0.759 0.816 - - 0 - 0.00%
2025-10-21 0 0.820 0.810 0.830 0.810 0.840 432,000 356,160 0.8244 0.778 0.768 0.787 0.768 0.797 455,564 0.7818 -1.20%
2025-10-20 0 0.830 0.830 0.860 0.830 0.860 258,000 216,980 0.8410 0.787 0.787 0.816 0.787 0.816 272,073 0.7975 -1.19%
2025-10-17 0 0.840 0.830 0.840 0.840 0.880 388,000 333,440 0.8594 0.797 0.787 0.797 0.797 0.834 409,164 0.8149 -5.62%
2025-10-16 0 0.890 0.890 0.900 0.880 0.880 92,000 81,620 0.8872 0.844 0.844 0.853 0.834 0.834 97,018 0.8413 -2.20%
2025-10-15 0 0.910 0.880 0.920 0.890 0.910 144,000 128,800 0.8944 0.863 0.834 0.872 0.844 0.863 151,855 0.8482 4.60%
2025-10-14 0 0.870 0.870 0.910 0.860 0.910 192,000 170,200 0.8865 0.825 0.825 0.863 0.816 0.863 202,473 0.8406 -5.43%
2025-10-13 0 0.920 0.900 0.920 0.880 0.920 180,000 161,000 0.8944 0.872 0.853 0.872 0.834 0.872 189,818 0.8482 2.22%
2025-10-10 0 0.900 0.880 0.920 - - 0 0 - 0.853 0.834 0.872 - - 0 - 0.00%
2025-10-09 0 0.900 0.880 0.920 - - 0 0 - 0.853 0.834 0.872 - - 0 - 0.00%
2025-10-08 0 0.900 0.890 0.920 0.900 0.900 20,000 18,000 0.9000 0.853 0.844 0.872 0.853 0.853 21,091 0.8534 1.12%
2025-10-06 0 0.890 0.890 0.920 - - 0 0 - 0.844 0.844 0.872 - - 0 - 0.00%
2025-10-03 0 0.890 0.880 0.900 0.890 0.890 92,000 81,880 0.8900 0.844 0.834 0.853 0.844 0.844 97,018 0.8440 -1.11%
2025-10-02 0 0.900 0.880 0.900 - - 0 0 - 0.853 0.834 0.853 - - 0 - 0.00%
2025-09-30 0 0.900 0.900 0.910 0.900 0.920 96,000 87,300 0.9094 0.853 0.853 0.863 0.853 0.872 101,236 0.8623 -1.10%
2025-09-29 0 0.910 0.910 0.920 0.900 0.920 168,000 152,520 0.9079 0.863 0.863 0.872 0.853 0.872 177,164 0.8609 1.11%
2025-09-26 0 0.900 0.900 0.940 0.880 0.900 156,000 138,460 0.8876 0.853 0.853 0.891 0.834 0.853 164,509 0.8417 -2.17%
2025-09-25 0 0.920 0.910 0.920 0.920 0.920 48,000 44,160 0.9200 0.872 0.863 0.872 0.872 0.872 50,618 0.8724 1.10%
2025-09-24 0 0.910 0.900 0.930 0.900 0.910 60,000 54,580 0.9097 0.863 0.853 0.882 0.853 0.863 63,273 0.8626 1.11%
2025-09-23 0 0.900 0.890 0.920 0.900 0.900 6,000 5,400 0.9000 0.853 0.844 0.872 0.853 0.853 6,327 0.8534 -2.17%
2025-09-22 0 0.920 0.900 0.920 0.910 0.930 66,000 60,740 0.9203 0.872 0.853 0.872 0.863 0.882 69,600 0.8727 -1.08%
2025-09-19 0 0.930 0.890 0.920 0.890 0.930 62,000 55,500 0.8952 0.882 0.844 0.872 0.844 0.882 65,382 0.8489 4.49%
2025-09-18 0 0.890 0.890 0.910 0.880 0.900 380,000 341,620 0.8990 0.844 0.844 0.863 0.834 0.853 400,727 0.8525 0.00%
2025-09-17 0 0.890 0.880 0.900 0.880 0.910 288,000 258,100 0.8962 0.844 0.834 0.853 0.834 0.863 303,709 0.8498 -2.20%
2025-09-16 0 0.910 0.890 0.910 0.890 0.920 150,000 136,580 0.9105 0.863 0.844 0.863 0.844 0.872 158,182 0.8634 -2.15%
2025-09-15 0 0.930 0.900 0.930 0.880 0.930 462,000 421,520 0.9124 0.882 0.853 0.882 0.834 0.882 487,200 0.8652 9.41%
2025-09-12 0 0.920 0.910 0.950 0.910 0.960 506,000 476,080 0.9409 0.806 0.797 0.832 0.797 0.841 577,544 0.8243 1.10%
2025-09-11 0 0.910 0.900 0.930 0.890 0.930 284,000 255,480 0.8996 0.797 0.789 0.815 0.780 0.815 324,155 0.7881 2.25%
2025-09-10 0 0.890 0.890 0.900 0.890 0.900 12,000 10,700 0.8917 0.780 0.780 0.789 0.780 0.789 13,697 0.7812 -2.20%
2025-09-09 0 0.910 0.860 0.910 0.840 0.910 90,000 76,160 0.8462 0.797 0.753 0.797 0.736 0.797 102,725 0.7414 7.06%
2025-09-08 0 0.850 0.840 0.880 0.850 0.850 32,000 27,200 0.8500 0.745 0.736 0.771 0.745 0.745 36,524 0.7447 0.00%
2025-09-05 0 0.850 0.830 0.850 0.810 0.850 472,000 390,800 0.8280 0.745 0.727 0.745 0.710 0.745 538,736 0.7254 2.41%
2025-09-04 0 0.830 0.810 0.830 0.810 0.830 290,000 237,760 0.8199 0.727 0.710 0.727 0.710 0.727 331,003 0.7183 2.47%
2025-09-03 0 0.810 0.810 0.820 0.810 0.850 284,000 232,780 0.8196 0.710 0.710 0.718 0.710 0.745 324,155 0.7181 -4.71%
2025-09-02 0 0.850 0.850 0.870 0.840 0.870 164,000 139,700 0.8518 0.745 0.745 0.762 0.736 0.762 187,188 0.7463 -2.30%
2025-09-01 0 0.870 0.860 0.870 0.850 0.880 544,000 471,680 0.8671 0.762 0.753 0.762 0.745 0.771 620,916 0.7597 3.57%
2025-08-29 0 0.840 0.840 0.850 0.820 0.890 2,418,000 2,039,260 0.8434 0.736 0.736 0.745 0.718 0.780 2,759,882 0.7389 6.33%
2025-08-28 0 0.790 0.770 0.790 0.770 0.790 60,000 47,000 0.7833 0.692 0.675 0.692 0.675 0.692 68,483 0.6863 2.60%
2025-08-27 0 0.770 0.770 0.800 - - 0 0 - 0.675 0.675 0.701 - - 0 - 0.00%
2025-08-26 0 0.770 0.770 0.800 0.740 0.750 72,000 53,980 0.7497 0.675 0.675 0.701 0.648 0.657 82,180 0.6568 2.67%
2025-08-25 0 0.750 0.750 0.760 0.750 0.750 16,000 12,000 0.7500 0.657 0.657 0.666 0.657 0.657 18,262 0.6571 0.00%
2025-08-22 0 0.750 0.750 0.760 0.750 0.750 8,000 6,000 0.7500 0.657 0.657 0.666 0.657 0.657 9,131 0.6571 1.35%
2025-08-21 0 0.740 0.740 0.760 0.740 0.740 76,000 56,240 0.7400 0.648 0.648 0.666 0.648 0.648 86,746 0.6483 0.00%
2025-08-20 0 0.740 0.740 0.760 0.730 0.760 502,000 379,200 0.7554 0.648 0.648 0.666 0.640 0.666 572,978 0.6618 0.00%
2025-08-19 0 0.740 0.740 0.760 0.740 0.760 112,000 83,900 0.7491 0.648 0.648 0.666 0.648 0.666 127,836 0.6563 -1.33%
2025-08-18 0 0.750 0.750 0.760 0.750 0.760 134,000 101,820 0.7599 0.657 0.657 0.666 0.657 0.666 152,946 0.6657 -1.32%
2025-08-15 0 0.760 0.760 0.780 0.750 0.780 36,000 27,140 0.7539 0.666 0.666 0.683 0.657 0.683 41,090 0.6605 0.00%
2025-08-14 0 0.760 0.760 0.780 0.760 0.760 250,000 190,000 0.7600 0.666 0.666 0.683 0.666 0.666 285,348 0.6659 -2.56%
2025-08-13 0 0.780 0.760 0.780 0.770 0.790 62,000 47,840 0.7716 0.683 0.666 0.683 0.675 0.692 70,766 0.6760 0.00%
2025-08-12 0 0.780 0.760 0.780 0.780 0.780 16,000 12,480 0.7800 0.683 0.666 0.683 0.683 0.683 18,262 0.6834 0.00%
2025-08-11 0 0.780 0.760 0.790 - - 26,000 20,020 0.7700 0.683 0.666 0.692 - - 29,676 0.6746 -2.50%
2025-08-08 0 0.800 0.770 0.800 - - 0 0 - 0.701 0.675 0.701 - - 0 - 0.00%
2025-08-07 0 0.800 0.770 0.800 0.800 0.800 18,000 14,400 0.8000 0.701 0.675 0.701 0.701 0.701 20,545 0.7009 0.00%
2025-08-06 0 0.800 0.780 0.800 0.770 0.800 214,000 169,600 0.7925 0.701 0.683 0.701 0.675 0.701 244,258 0.6943 2.56%
2025-08-05 0 0.780 0.770 0.790 0.780 0.790 194,000 151,640 0.7816 0.683 0.675 0.692 0.683 0.692 221,430 0.6848 1.30%
2025-08-04 0 0.770 0.760 0.780 - - 0 0 - 0.675 0.666 0.683 - - 0 - 0.00%
2025-08-01 0 0.770 0.770 0.800 0.760 0.770 70,000 53,880 0.7697 0.675 0.675 0.701 0.666 0.675 79,897 0.6744 -2.53%
2025-07-31 0 0.790 0.770 0.790 0.820 0.820 82,000 66,960 0.8166 0.692 0.675 0.692 0.718 0.718 93,594 0.7154 1.28%
2025-07-30 0 0.780 0.760 0.790 0.780 0.780 16,000 12,480 0.7800 0.683 0.666 0.692 0.683 0.683 18,262 0.6834 0.00%
2025-07-29 0 0.780 0.760 0.780 0.760 0.790 78,000 59,900 0.7679 0.683 0.666 0.683 0.666 0.692 89,028 0.6728 -2.50%
2025-07-28 0 0.800 0.780 0.800 0.760 0.800 44,000 33,600 0.7636 0.701 0.683 0.701 0.666 0.701 50,221 0.6690 3.90%
2025-07-25 0 0.770 0.760 0.780 0.770 0.770 16,000 12,320 0.7700 0.675 0.666 0.683 0.675 0.675 18,262 0.6746 -2.53%
2025-07-24 0 0.790 0.770 0.800 0.790 0.790 10,000 7,900 0.7900 0.692 0.675 0.701 0.692 0.692 11,414 0.6921 -1.25%
2025-07-23 0 0.800 0.780 0.800 0.760 0.800 14,000 10,800 0.7714 0.701 0.683 0.701 0.666 0.701 15,979 0.6759 -1.23%
2025-07-22 0 0.810 0.760 0.810 0.780 0.810 54,000 42,300 0.7833 0.710 0.666 0.710 0.683 0.710 61,635 0.6863 3.85%
2025-07-21 0 0.780 0.760 0.780 0.760 0.800 114,000 90,360 0.7926 0.683 0.666 0.683 0.666 0.701 130,119 0.6944 1.30%
2025-07-18 0 0.770 0.770 0.810 0.770 0.830 458,000 362,640 0.7918 0.675 0.675 0.710 0.675 0.727 522,757 0.6937 0.00%
2025-07-17 0 0.770 0.760 0.810 0.770 0.770 20,000 15,400 0.7700 0.675 0.666 0.710 0.675 0.675 22,828 0.6746 0.00%
2025-07-16 0 0.770 0.770 0.820 0.750 0.800 190,000 151,020 0.7948 0.675 0.675 0.718 0.657 0.701 216,864 0.6964 0.00%
2025-07-15 0 0.770 0.770 0.790 - - 2,000 1,500 0.7500 0.675 0.675 0.692 - - 2,283 0.6571 2.67%
2025-07-14 0 0.750 0.730 0.760 0.750 0.770 134,000 101,780 0.7596 0.657 0.640 0.666 0.657 0.675 152,946 0.6655 0.00%
2025-07-11 0 0.750 0.730 0.750 0.750 0.750 252,000 189,000 0.7500 0.657 0.640 0.657 0.657 0.657 287,630 0.6571 0.00%
2025-07-10 0 0.750 0.750 0.770 0.750 0.750 82,000 61,500 0.7500 0.657 0.657 0.675 0.657 0.657 93,594 0.6571 1.35%
2025-07-09 0 0.740 0.740 0.780 0.740 0.750 42,000 31,480 0.7495 0.648 0.648 0.683 0.648 0.657 47,938 0.6567 -1.33%
2025-07-08 0 0.750 0.740 0.780 - - 0 0 - 0.657 0.648 0.683 - - 0 - 0.00%
2025-07-07 0 0.750 0.750 0.790 0.750 0.760 4,000 3,020 0.7550 0.657 0.657 0.692 0.657 0.666 4,566 0.6615 -2.60%
2025-07-04 0 0.770 0.760 0.770 0.760 0.780 102,000 78,620 0.7708 0.675 0.666 0.675 0.666 0.683 116,422 0.6753 5.48%
2025-07-03 0 0.730 0.730 0.740 0.720 0.740 84,000 61,380 0.7307 0.640 0.640 0.648 0.631 0.648 95,877 0.6402 -1.35%
2025-07-02 0 0.740 0.720 0.740 - - 26,000 19,040 0.7323 0.648 0.631 0.648 - - 29,676 0.6416 1.37%
2025-06-30 0 0.730 0.710 0.730 0.710 0.710 12,000 8,560 0.7133 0.640 0.622 0.640 0.622 0.622 13,697 0.6250 1.39%
2025-06-27 0 0.720 0.710 0.720 0.720 0.730 72,000 51,880 0.7206 0.631 0.622 0.631 0.631 0.640 82,180 0.6313 -1.37%
2025-06-26 0 0.730 0.730 0.770 0.720 0.720 6,000 4,320 0.7200 0.640 0.640 0.675 0.631 0.631 6,848 0.6308 1.39%
2025-06-25 0 0.720 0.710 0.740 0.720 0.730 358,000 258,180 0.7212 0.631 0.622 0.648 0.631 0.640 408,618 0.6318 -5.26%
2025-06-24 0 0.760 0.750 0.770 0.740 0.760 142,000 107,720 0.7586 0.666 0.657 0.675 0.648 0.666 162,077 0.6646 4.11%
2025-06-23 0 0.730 0.730 0.740 0.700 0.740 410,000 293,660 0.7162 0.640 0.640 0.648 0.613 0.648 467,970 0.6275 -1.35%
2025-06-20 0 0.740 0.740 0.770 0.740 0.760 226,000 168,980 0.7477 0.648 0.648 0.675 0.648 0.666 257,954 0.6551 -2.63%
2025-06-19 0 0.760 0.760 0.770 0.730 0.790 92,000 69,060 0.7507 0.666 0.666 0.675 0.640 0.692 105,008 0.6577 -3.80%
2025-06-18 0 0.790 0.770 0.790 0.790 0.800 50,000 39,920 0.7984 0.692 0.675 0.692 0.692 0.701 57,070 0.6995 1.28%
2025-06-17 0 0.780 0.780 0.790 0.760 0.770 10,000 7,620 0.7620 0.683 0.683 0.692 0.666 0.675 11,414 0.6676 0.00%
2025-06-16 0 0.780 0.780 0.800 - - 0 0 - 0.683 0.683 0.701 - - 0 - 0.00%
2025-06-13 0 0.780 0.770 0.780 0.770 0.810 176,000 139,060 0.7901 0.683 0.675 0.683 0.675 0.710 200,885 0.6922 0.00%
2025-06-12 0 0.780 0.780 0.790 0.780 0.810 128,000 102,200 0.7984 0.683 0.683 0.692 0.683 0.710 146,098 0.6995 1.30%
2025-06-11 0 0.770 0.770 0.790 0.770 0.770 102,000 78,540 0.7700 0.675 0.675 0.692 0.675 0.675 116,422 0.6746 0.00%
2025-06-10 0 0.770 0.760 0.770 0.770 0.840 276,000 219,040 0.7936 0.675 0.666 0.675 0.675 0.736 315,024 0.6953 -2.53%
2025-06-09 0 0.840 0.810 0.840 0.800 0.850 320,000 267,360 0.8355 0.692 0.667 0.692 0.659 0.700 388,362 0.6884 2.44%
2025-06-06 0 0.820 0.810 0.820 0.770 0.830 854,000 696,120 0.8151 0.676 0.667 0.676 0.634 0.684 1,036,440 0.6716 5.13%
2025-06-05 0 0.780 0.770 0.780 0.770 0.800 340,000 266,880 0.7849 0.643 0.634 0.643 0.634 0.659 412,634 0.6468 0.00%
2025-06-04 0 0.780 0.760 0.800 0.780 0.780 104,000 81,120 0.7800 0.643 0.626 0.659 0.643 0.643 126,218 0.6427 0.00%
2025-06-03 0 0.780 0.760 0.780 0.740 0.830 1,154,000 899,400 0.7794 0.643 0.626 0.643 0.610 0.684 1,400,529 0.6422 9.86%
2025-06-02 0 0.710 0.700 0.740 0.700 0.710 122,000 86,120 0.7059 0.585 0.577 0.610 0.577 0.585 148,063 0.5816 2.90%
2025-05-30 0 0.690 0.670 0.700 0.690 0.690 54,000 37,260 0.6900 0.569 0.552 0.577 0.569 0.569 65,536 0.5685 -1.43%
2025-05-29 0 0.700 0.690 0.710 0.690 0.710 70,000 48,940 0.6991 0.577 0.569 0.585 0.569 0.585 84,954 0.5761 6.06%
2025-05-28 0 0.660 0.660 0.700 0.660 0.690 40,000 27,120 0.6780 0.544 0.544 0.577 0.544 0.569 48,545 0.5587 -5.71%
2025-05-27 0 0.700 0.690 0.700 0.680 0.700 10,000 6,860 0.6860 0.577 0.569 0.577 0.560 0.577 12,136 0.5652 1.45%
2025-05-26 0 0.690 0.690 0.700 0.670 0.710 304,000 209,600 0.6895 0.569 0.569 0.577 0.552 0.585 368,944 0.5681 -2.82%
2025-05-23 0 0.710 0.700 0.710 0.690 0.710 248,000 173,620 0.7001 0.585 0.577 0.585 0.569 0.585 300,980 0.5768 2.90%
2025-05-22 0 0.690 0.690 0.710 0.690 0.700 182,000 125,740 0.6909 0.569 0.569 0.585 0.569 0.577 220,881 0.5693 -4.17%
2025-05-21 0 0.720 0.690 0.720 0.690 0.720 136,000 93,900 0.6904 0.593 0.569 0.593 0.569 0.593 165,054 0.5689 2.86%
2025-05-20 0 0.700 0.690 0.700 0.700 0.710 154,000 108,100 0.7019 0.577 0.569 0.577 0.577 0.585 186,899 0.5784 0.00%
2025-05-19 0 0.700 0.690 0.700 0.700 0.710 202,000 141,780 0.7019 0.577 0.569 0.577 0.577 0.585 245,153 0.5783 -2.78%
2025-05-16 0 0.720 0.710 0.720 0.710 0.720 104,000 74,720 0.7185 0.593 0.585 0.593 0.585 0.593 126,218 0.5920 1.41%
2025-05-15 0 0.710 0.710 0.730 0.710 0.730 362,000 259,880 0.7179 0.585 0.585 0.602 0.585 0.602 439,334 0.5915 0.00%
2025-05-14 0 0.710 0.700 0.720 0.690 0.720 312,000 219,760 0.7044 0.585 0.577 0.593 0.569 0.593 378,653 0.5804 2.90%
2025-05-13 0 0.690 0.680 0.700 0.670 0.720 1,202,000 828,220 0.6890 0.569 0.560 0.577 0.552 0.593 1,458,784 0.5677 2.99%
2025-05-12 0 0.670 0.660 0.680 0.600 0.710 1,376,000 893,420 0.6493 0.552 0.544 0.560 0.494 0.585 1,669,955 0.5350 11.67%
2025-05-09 0 0.600 0.590 0.600 - - 0 0 - 0.494 0.486 0.494 - - 0 - 0.00%
2025-05-08 0 0.600 0.590 0.600 0.600 0.600 94,000 56,400 0.6000 0.494 0.486 0.494 0.494 0.494 114,081 0.4944 1.69%
2025-05-07 0 0.590 0.590 0.600 0.580 0.590 160,000 93,040 0.5815 0.486 0.486 0.494 0.478 0.486 194,181 0.4791 0.00%
2025-05-06 0 0.590 0.580 0.600 0.590 0.590 12,000 7,080 0.5900 0.486 0.478 0.494 0.486 0.486 14,564 0.4861 -1.67%
2025-05-02 0 0.600 0.580 0.600 - - 0 0 - 0.494 0.478 0.494 - - 0 - 0.00%
2025-04-30 0 0.600 0.580 0.600 0.580 0.600 300,000 175,720 0.5857 0.494 0.478 0.494 0.478 0.494 364,089 0.4826 1.69%
2025-04-29 0 0.590 0.580 0.590 - - 0 0 - 0.486 0.478 0.486 - - 0 - 0.00%
2025-04-28 0 0.590 0.580 0.590 0.580 0.590 40,000 23,520 0.5880 0.486 0.478 0.486 0.478 0.486 48,545 0.4845 0.00%
2025-04-25 0 0.590 0.580 0.590 0.570 0.590 212,000 125,040 0.5898 0.486 0.478 0.486 0.470 0.486 257,290 0.4860 1.72%
2025-04-24 0 0.580 0.570 0.580 0.580 0.590 432,000 253,400 0.5866 0.478 0.470 0.478 0.478 0.486 524,288 0.4833 -1.69%
2025-04-23 0 0.590 0.590 0.600 0.590 0.590 12,000 7,080 0.5900 0.486 0.486 0.494 0.486 0.486 14,564 0.4861 -1.67%
2025-04-22 0 0.600 0.590 0.600 0.580 0.600 106,000 63,540 0.5994 0.494 0.486 0.494 0.478 0.494 128,645 0.4939 0.00%
2025-04-17 0 0.600 0.600 0.610 0.570 0.610 94,000 55,840 0.5940 0.494 0.494 0.503 0.470 0.503 114,081 0.4895 0.00%
2025-04-16 0 0.600 0.570 0.600 0.570 0.600 226,000 133,420 0.5904 0.494 0.470 0.494 0.470 0.494 274,280 0.4864 1.69%
2025-04-15 0 0.590 0.580 0.620 0.580 0.590 92,000 54,240 0.5896 0.486 0.478 0.511 0.478 0.486 111,654 0.4858 0.00%
2025-04-14 0 0.590 0.570 0.590 0.590 0.590 110,000 64,980 0.5907 0.486 0.470 0.486 0.486 0.486 133,499 0.4867 3.51%
2025-04-11 0 0.570 0.560 0.620 0.570 0.610 6,000 3,580 0.5967 0.470 0.461 0.511 0.470 0.503 7,282 0.4916 -5.00%
2025-04-10 0 0.600 0.600 0.610 - - 0 0 - 0.494 0.494 0.503 - - 0 - 0.00%
2025-04-09 0 0.600 0.560 0.620 0.560 0.600 58,000 33,300 0.5741 0.494 0.461 0.511 0.461 0.494 70,391 0.4731 1.69%
2025-04-08 0 0.590 0.590 0.630 0.570 0.580 242,000 140,700 0.5814 0.486 0.486 0.519 0.470 0.478 293,699 0.4791 7.27%
2025-04-07 0 0.550 0.550 0.580 0.550 0.590 444,000 256,140 0.5769 0.453 0.453 0.478 0.453 0.486 538,852 0.4753 -6.78%
2025-04-03 0 0.590 0.590 0.620 0.590 0.590 54,000 31,980 0.5922 0.486 0.486 0.511 0.486 0.486 65,536 0.4880 -1.67%
2025-04-02 0 0.600 0.590 0.620 0.590 0.600 292,000 174,280 0.5968 0.494 0.486 0.511 0.486 0.494 354,380 0.4918 0.00%
2025-04-01 0 0.600 0.600 0.610 0.600 0.600 102,000 61,200 0.6000 0.494 0.494 0.503 0.494 0.494 123,790 0.4944 0.00%
2025-03-31 0 0.600 0.590 0.620 0.590 0.640 464,000 285,900 0.6162 0.494 0.486 0.511 0.486 0.527 563,124 0.5077 -1.64%
2025-03-28 0 0.610 0.590 0.610 0.600 0.610 262,000 157,020 0.5993 0.503 0.486 0.503 0.494 0.503 317,971 0.4938 -1.61%
2025-03-27 0 0.620 0.600 0.620 0.590 0.620 224,000 135,840 0.6064 0.511 0.494 0.511 0.486 0.511 271,853 0.4997 3.33%
2025-03-26 0 0.600 0.600 0.620 - - 0 0 - 0.494 0.494 0.511 - - 0 - 1.69%
2025-03-25 0 0.590 0.590 0.620 0.590 0.590 12,000 7,080 0.5900 0.486 0.486 0.511 0.486 0.486 14,564 0.4861 -4.84%
2025-03-24 0 0.620 0.600 0.620 0.590 0.620 520,000 320,220 0.6158 0.511 0.494 0.511 0.486 0.511 631,088 0.5074 1.64%
2025-03-21 0 0.610 0.600 0.620 0.610 0.610 78,000 47,580 0.6100 0.503 0.494 0.511 0.503 0.503 94,663 0.5026 0.00%
2025-03-20 0 0.610 0.600 0.620 0.610 0.620 20,000 12,300 0.6150 0.503 0.494 0.511 0.503 0.511 24,273 0.5067 1.67%
2025-03-19 0 0.600 0.600 0.620 0.600 0.630 414,000 256,180 0.6188 0.494 0.494 0.511 0.494 0.519 502,443 0.5099 -3.23%
2025-03-18 0 0.620 0.600 0.620 0.590 0.620 342,000 207,260 0.6060 0.511 0.494 0.511 0.486 0.511 415,062 0.4993 5.08%
2025-03-17 0 0.590 0.570 0.590 0.580 0.590 22,000 12,880 0.5855 0.486 0.470 0.486 0.478 0.486 26,700 0.4824 5.36%
2025-03-14 0 0.560 0.550 0.590 - - 20,000 11,400 0.5700 0.461 0.453 0.486 - - 24,273 0.4697 0.00%
2025-03-13 0 0.560 0.550 0.560 0.550 0.560 10,000 5,540 0.5540 0.461 0.453 0.461 0.453 0.461 12,136 0.4565 1.82%
2025-03-12 0 0.550 0.540 0.550 - - 0 0 - 0.453 0.445 0.453 - - 0 - 0.00%
2025-03-11 0 0.550 0.550 0.570 0.550 0.550 30,000 16,500 0.5500 0.453 0.453 0.470 0.453 0.453 36,409 0.4532 1.85%
2025-03-10 0 0.540 0.540 0.560 0.540 0.540 18,000 9,720 0.5400 0.445 0.445 0.461 0.445 0.445 21,845 0.4449 -3.57%
2025-03-07 0 0.560 0.550 0.570 - - 18,000 10,080 0.5600 0.461 0.453 0.470 - - 21,845 0.4614 0.00%
2025-03-06 0 0.560 0.550 0.570 0.540 0.560 56,000 30,320 0.5414 0.461 0.453 0.470 0.445 0.461 67,963 0.4461 3.70%
2025-03-05 0 0.540 0.540 0.570 0.540 0.550 26,000 14,280 0.5492 0.445 0.445 0.470 0.445 0.453 31,554 0.4526 -1.82%
2025-03-04 0 0.550 0.540 0.570 - - 0 0 - 0.453 0.445 0.470 - - 0 - 0.00%
2025-03-03 0 0.550 0.540 0.560 - - 0 0 - 0.453 0.445 0.461 - - 0 - 0.00%
2025-02-28 0 0.550 0.530 0.550 0.540 0.550 316,000 170,960 0.5410 0.453 0.437 0.453 0.445 0.453 383,507 0.4458 1.85%
2025-02-27 0 0.540 0.540 0.550 0.540 0.550 46,000 24,900 0.5413 0.445 0.445 0.453 0.445 0.453 55,827 0.4460 -3.57%
2025-02-26 0 0.560 0.540 0.560 0.560 0.560 2,000 1,120 0.5600 0.461 0.445 0.461 0.461 0.461 2,427 0.4614 0.00%
2025-02-25 0 0.560 0.540 0.560 - - 0 0 - 0.461 0.445 0.461 - - 0 - 0.00%
2025-02-24 0 0.560 0.540 0.570 0.550 0.570 260,000 143,800 0.5531 0.461 0.445 0.470 0.453 0.470 315,544 0.4557 -3.45%
2025-02-21 0 0.580 0.560 0.580 0.550 0.580 248,000 142,460 0.5744 0.478 0.461 0.478 0.453 0.478 300,980 0.4733 5.45%
2025-02-20 0 0.550 0.550 0.570 0.550 0.550 56,000 30,800 0.5500 0.453 0.453 0.470 0.453 0.453 67,963 0.4532 0.00%
2025-02-19 0 0.550 0.550 0.580 - - 0 0 - 0.453 0.453 0.478 - - 0 - 0.00%
2025-02-18 0 0.550 0.550 0.580 0.550 0.550 6,000 3,300 0.5500 0.453 0.453 0.478 0.453 0.453 7,282 0.4532 1.85%
2025-02-17 0 0.540 0.540 0.580 0.540 0.550 138,000 75,000 0.5435 0.445 0.445 0.478 0.445 0.453 167,481 0.4478 -3.57%
2025-02-14 0 0.560 0.550 0.580 0.550 0.560 42,000 23,320 0.5552 0.461 0.453 0.478 0.453 0.461 50,972 0.4575 -3.45%
2025-02-13 0 0.580 0.550 0.580 0.580 0.580 10,000 5,800 0.5800 0.478 0.453 0.478 0.478 0.478 12,136 0.4779 3.57%
2025-02-12 0 0.560 0.560 0.570 0.540 0.540 2,000 1,080 0.5400 0.461 0.461 0.470 0.445 0.445 2,427 0.4449 -3.45%
2025-02-11 0 0.580 0.570 0.580 - - 0 0 - 0.478 0.470 0.478 - - 0 - 0.00%
2025-02-10 0 0.580 0.550 0.580 - - 0 0 - 0.478 0.453 0.478 - - 0 - 0.00%
2025-02-07 0 0.580 0.550 0.580 0.550 0.580 28,000 15,760 0.5629 0.478 0.453 0.478 0.453 0.478 33,982 0.4638 1.75%
2025-02-06 0 0.570 0.540 0.580 - - 0 0 - 0.470 0.445 0.478 - - 0 - 0.00%
2025-02-05 0 0.570 0.540 0.570 0.550 0.580 660,000 366,140 0.5548 0.470 0.445 0.470 0.453 0.478 800,996 0.4571 3.64%
2025-02-04 0 0.550 0.540 0.550 0.550 0.550 54,000 29,700 0.5500 0.453 0.445 0.453 0.453 0.453 65,536 0.4532 0.00%
2025-02-03 0 0.550 0.540 0.550 0.530 0.550 306,000 166,580 0.5444 0.453 0.445 0.453 0.437 0.453 371,371 0.4486 0.00%
2025-01-28 0 0.550 0.530 0.560 0.550 0.550 42,000 23,080 0.5495 0.453 0.437 0.461 0.453 0.453 50,972 0.4528 3.77%
2025-01-27 0 0.530 0.530 0.550 - - 0 0 - 0.437 0.437 0.453 - - 0 - 0.00%
2025-01-24 0 0.530 0.530 0.550 - - 0 0 - 0.437 0.437 0.453 - - 0 - 0.00%
2025-01-23 0 0.530 0.520 0.530 0.520 0.530 106,000 55,980 0.5281 0.437 0.428 0.437 0.428 0.437 128,645 0.4352 0.00%
2025-01-22 0 0.530 0.530 0.540 0.530 0.530 294,000 155,820 0.5300 0.437 0.437 0.445 0.437 0.437 356,807 0.4367 -1.85%
2025-01-21 0 0.540 0.530 0.540 0.540 0.540 8,000 4,320 0.5400 0.445 0.437 0.445 0.445 0.445 9,709 0.4449 0.00%
2025-01-20 0 0.540 0.530 0.540 0.540 0.540 102,000 55,080 0.5400 0.445 0.437 0.445 0.445 0.445 123,790 0.4449 0.00%
2025-01-17 0 0.540 0.540 0.560 0.540 0.540 24,000 12,960 0.5400 0.445 0.445 0.461 0.445 0.445 29,127 0.4449 0.00%
2025-01-16 0 0.540 0.540 0.560 - - 0 0 - 0.445 0.445 0.461 - - 0 - 0.00%
2025-01-15 0 0.540 0.540 0.560 0.540 0.540 32,000 17,280 0.5400 0.445 0.445 0.461 0.445 0.445 38,836 0.4449 0.00%
2025-01-14 0 0.540 0.540 0.560 0.540 0.540 20,000 10,800 0.5400 0.445 0.445 0.461 0.445 0.445 24,273 0.4449 -3.57%
2025-01-13 0 0.560 0.550 0.560 0.540 0.560 62,000 33,720 0.5439 0.461 0.453 0.461 0.445 0.461 75,245 0.4481 0.00%
2025-01-10 0 0.560 0.550 0.560 0.560 0.560 76,000 42,560 0.5600 0.461 0.453 0.461 0.461 0.461 92,236 0.4614 0.00%
2025-01-09 0 0.560 0.550 0.560 0.560 0.560 28,000 15,680 0.5600 0.461 0.453 0.461 0.461 0.461 33,982 0.4614 0.00%
2025-01-08 0 0.560 0.560 0.570 0.560 0.560 100,000 56,000 0.5600 0.461 0.461 0.470 0.461 0.461 121,363 0.4614 -1.75%
2025-01-07 0 0.570 0.560 0.570 - - 0 0 - 0.470 0.461 0.470 - - 0 - 0.00%
2025-01-06 0 0.570 0.560 0.570 - - 0 0 - 0.470 0.461 0.470 - - 0 - 0.00%
2025-01-03 0 0.570 0.560 0.570 0.570 0.570 10,000 5,700 0.5700 0.470 0.461 0.470 0.470 0.470 12,136 0.4697 1.79%
2025-01-02 0 0.560 0.560 0.570 0.540 0.570 174,000 97,360 0.5595 0.461 0.461 0.470 0.445 0.470 211,172 0.4610 -3.45%
2024-12-31 0 0.580 0.560 0.580 - - 0 0 - 0.478 0.461 0.478 - - 0 - 0.00%
2024-12-30 0 0.580 0.560 0.580 0.580 0.580 38,000 22,040 0.5800 0.478 0.461 0.478 0.478 0.478 46,118 0.4779 0.00%
2024-12-27 0 0.580 0.560 0.580 0.560 0.580 228,000 131,920 0.5786 0.478 0.461 0.478 0.461 0.478 276,708 0.4767 0.00%
2024-12-24 0 0.580 0.560 0.580 0.580 0.580 42,000 24,360 0.5800 0.478 0.461 0.478 0.478 0.478 50,972 0.4779 0.00%
2024-12-23 0 0.580 0.560 0.580 0.580 0.590 216,000 125,860 0.5827 0.478 0.461 0.478 0.478 0.486 262,144 0.4801 3.57%
2024-12-20 0 0.560 0.560 0.600 0.560 0.560 2,000 1,120 0.5600 0.461 0.461 0.494 0.461 0.461 2,427 0.4614 -3.45%
2024-12-19 0 0.580 0.560 0.580 - - 0 0 - 0.478 0.461 0.478 - - 0 - 0.00%
2024-12-18 0 0.580 0.560 0.580 - - 0 0 - 0.478 0.461 0.478 - - 0 - 0.00%
2024-12-17 0 0.580 0.560 0.580 - - 0 0 - 0.478 0.461 0.478 - - 0 - 0.00%
2024-12-16 0 0.580 0.560 0.600 - - 0 0 - 0.478 0.461 0.494 - - 0 - 0.00%
2024-12-13 0 0.580 0.560 0.600 - - 0 0 - 0.478 0.461 0.494 - - 0 - 0.00%
2024-12-12 0 0.580 0.570 0.590 0.580 0.590 28,000 16,380 0.5850 0.478 0.470 0.486 0.478 0.486 33,982 0.4820 5.45%
2024-12-11 0 0.550 0.550 0.580 - - 0 0 - 0.453 0.453 0.478 - - 0 - 0.00%
2024-12-10 0 0.550 0.550 0.580 - - 0 0 - 0.453 0.453 0.478 - - 0 - 1.85%
2024-12-09 0 0.540 0.540 0.580 - - 0 0 - 0.445 0.445 0.478 - - 0 - 0.00%
2024-12-06 0 0.540 0.540 0.580 - - 0 0 - 0.445 0.445 0.478 - - 0 - 0.00%
2024-12-05 0 0.540 0.520 0.580 0.540 0.540 40,000 21,600 0.5400 0.445 0.428 0.478 0.445 0.445 48,545 0.4449 0.00%
2024-12-04 0 0.540 0.540 0.590 - - 0 0 - 0.445 0.445 0.486 - - 0 - 0.00%
2024-12-03 0 0.540 0.540 0.570 0.540 0.540 22,000 11,880 0.5400 0.445 0.445 0.470 0.445 0.445 26,700 0.4449 0.00%
2024-12-02 0 0.540 0.540 0.590 0.540 0.550 30,000 16,240 0.5413 0.445 0.445 0.486 0.445 0.453 36,409 0.4460 -1.82%
2024-11-29 0 0.550 0.550 0.590 0.540 0.550 26,000 14,180 0.5454 0.453 0.453 0.486 0.445 0.453 31,554 0.4494 -6.78%
2024-11-28 0 0.590 0.540 0.590 0.580 0.590 196,000 114,680 0.5851 0.486 0.445 0.486 0.478 0.486 237,872 0.4821 1.72%
2024-11-27 0 0.580 0.540 0.580 0.580 0.580 50,000 29,000 0.5800 0.478 0.445 0.478 0.478 0.478 60,682 0.4779 0.00%
2024-11-26 0 0.580 0.540 0.580 - - 0 0 - 0.478 0.445 0.478 - - 0 - 0.00%
2024-11-25 0 0.580 0.540 0.580 - - 0 0 - 0.478 0.445 0.478 - - 0 - 0.00%
2024-11-22 0 0.580 0.560 0.580 0.580 0.580 54,000 31,320 0.5800 0.478 0.461 0.478 0.478 0.478 65,536 0.4779 0.00%
2024-11-21 0 0.580 0.540 0.590 - - 0 0 - 0.478 0.445 0.486 - - 0 - 0.00%
2024-11-20 0 0.580 0.540 0.590 0.580 0.580 102,000 59,160 0.5800 0.478 0.445 0.486 0.478 0.478 123,790 0.4779 0.00%
2024-11-19 0 0.580 0.560 0.580 - - 0 0 - 0.478 0.461 0.478 - - 0 - 0.00%
2024-11-18 0 0.580 0.540 0.580 0.570 0.580 140,000 80,740 0.5767 0.478 0.445 0.478 0.470 0.478 169,908 0.4752 0.00%
2024-11-15 0 0.580 0.560 0.580 - - 0 0 - 0.478 0.461 0.478 - - 0 - -1.69%
2024-11-14 0 0.590 0.560 0.600 - - 0 0 - 0.486 0.461 0.494 - - 0 - 0.00%
2024-11-13 0 0.590 0.570 0.590 0.560 0.590 6,000 3,480 0.5800 0.486 0.470 0.486 0.461 0.486 7,282 0.4779 -1.67%
2024-11-12 0 0.600 0.550 0.600 0.530 0.600 346,000 192,920 0.5576 0.494 0.453 0.494 0.437 0.494 419,916 0.4594 0.00%
2024-11-11 0 0.600 0.590 0.600 - - 0 0 - 0.494 0.486 0.494 - - 0 - -1.64%
2024-11-08 0 0.610 0.570 0.610 0.610 0.610 60,000 36,600 0.6100 0.503 0.470 0.503 0.503 0.503 72,818 0.5026 0.00%
2024-11-07 0 0.610 0.580 0.620 0.610 0.610 20,000 12,200 0.6100 0.503 0.478 0.511 0.503 0.503 24,273 0.5026 0.00%
2024-11-06 0 0.610 0.580 0.610 - - 0 0 - 0.503 0.478 0.503 - - 0 - 0.00%
2024-11-05 0 0.610 0.580 0.610 0.610 0.610 138,000 84,180 0.6100 0.503 0.478 0.503 0.503 0.503 167,481 0.5026 0.00%
2024-11-04 0 0.610 0.570 0.630 - - 0 0 - 0.503 0.470 0.519 - - 0 - 0.00%
2024-11-01 0 0.610 0.580 0.620 0.600 0.630 96,000 58,860 0.6131 0.503 0.478 0.511 0.494 0.519 116,509 0.5052 3.39%
2024-10-31 0 0.590 0.570 0.610 - - 0 0 - 0.486 0.470 0.503 - - 0 - 0.00%
2024-10-30 0 0.590 0.580 0.610 0.590 0.590 20,000 11,800 0.5900 0.486 0.478 0.503 0.486 0.486 24,273 0.4861 -1.67%
2024-10-29 0 0.600 0.570 0.600 - - 0 0 - 0.494 0.470 0.494 - - 0 - 0.00%
2024-10-28 0 0.600 0.600 0.610 - - 0 0 - 0.494 0.494 0.503 - - 0 - 0.00%
2024-10-25 0 0.600 0.560 0.620 - - 0 0 - 0.494 0.461 0.511 - - 0 - 0.00%
2024-10-24 0 0.600 0.560 0.620 - - 0 0 - 0.494 0.461 0.511 - - 0 - 0.00%
2024-10-23 0 0.600 0.570 0.600 0.600 0.600 28,000 16,800 0.6000 0.494 0.470 0.494 0.494 0.494 33,982 0.4944 0.00%
2024-10-22 0 0.600 0.570 0.600 - - 0 0 - 0.494 0.470 0.494 - - 0 - -1.64%
2024-10-21 0 0.610 0.580 0.620 - - 0 0 - 0.503 0.478 0.511 - - 0 - 0.00%
2024-10-18 0 0.610 0.600 0.610 0.580 0.610 250,000 145,480 0.5819 0.503 0.494 0.503 0.478 0.503 303,408 0.4795 3.39%
2024-10-17 0 0.590 0.580 0.590 0.560 0.590 88,000 51,620 0.5866 0.486 0.478 0.486 0.461 0.486 106,799 0.4833 0.00%
2024-10-16 0 0.590 0.590 0.610 - - 0 0 - 0.486 0.486 0.503 - - 0 - 1.72%
2024-10-15 0 0.580 0.580 0.600 0.580 0.600 156,000 92,280 0.5915 0.478 0.478 0.494 0.478 0.494 189,326 0.4874 -1.69%
2024-10-14 0 0.590 0.570 0.590 - - 0 0 - 0.486 0.470 0.486 - - 0 - 0.00%
2024-10-10 0 0.590 0.550 0.590 0.600 0.600 24,000 14,400 0.6000 0.486 0.453 0.486 0.494 0.494 29,127 0.4944 -1.67%
2024-10-09 0 0.600 0.570 0.600 - - 0 0 - 0.494 0.470 0.494 - - 0 - 0.00%
2024-10-08 0 0.600 0.570 0.600 0.600 0.600 2,000 1,200 0.6000 0.494 0.470 0.494 0.494 0.494 2,427 0.4944 0.00%
2024-10-07 0 0.600 0.600 0.620 0.580 0.620 624,000 380,220 0.6093 0.494 0.494 0.511 0.478 0.511 757,305 0.5021 5.26%
2024-10-04 0 0.570 0.570 0.590 0.570 0.570 14,000 7,980 0.5700 0.470 0.470 0.486 0.470 0.470 16,991 0.4697 0.00%
2024-10-03 0 0.570 0.570 0.590 0.560 0.590 62,000 35,140 0.5668 0.470 0.470 0.486 0.461 0.486 75,245 0.4670 -3.39%
2024-10-02 0 0.590 0.560 0.590 0.560 0.600 28,000 15,920 0.5686 0.486 0.461 0.486 0.461 0.494 33,982 0.4685 5.36%
2024-09-30 0 0.560 0.540 0.560 0.560 0.560 42,000 23,520 0.5600 0.461 0.445 0.461 0.461 0.461 50,972 0.4614 0.00%
2024-09-27 0 0.560 0.560 0.580 0.550 0.550 10,000 5,500 0.5500 0.461 0.461 0.478 0.453 0.453 12,136 0.4532 -1.75%
2024-09-26 0 0.570 0.570 0.580 0.510 0.590 260,000 144,640 0.5563 0.470 0.470 0.478 0.420 0.486 315,544 0.4584 1.79%
2024-09-25 0 0.560 0.560 0.570 0.560 0.560 18,000 10,080 0.5600 0.461 0.461 0.470 0.461 0.461 21,845 0.4614 0.00%
2024-09-24 0 0.560 0.560 0.580 0.550 0.550 64,000 35,200 0.5500 0.461 0.461 0.478 0.453 0.453 77,672 0.4532 3.70%
2024-09-23 0 0.540 0.530 0.580 - - 0 0 - 0.445 0.437 0.478 - - 0 - 0.00%
2024-09-20 0 0.540 0.540 0.560 0.540 0.540 10,000 5,400 0.5400 0.445 0.445 0.461 0.445 0.445 12,136 0.4449 1.89%
2024-09-19 0 0.530 0.520 0.540 0.530 0.550 74,000 40,300 0.5446 0.437 0.428 0.445 0.437 0.453 89,809 0.4487 -3.64%
2024-09-17 0 0.550 0.530 0.570 - - 0 0 - 0.453 0.437 0.470 - - 0 - 0.00%
2024-09-16 0 0.550 0.520 0.570 - - 0 0 - 0.453 0.428 0.470 - - 0 - 0.00%
2024-09-13 0 0.550 0.520 0.580 - - 0 0 - 0.453 0.428 0.478 - - 0 - 0.00%
2024-09-12 0 0.550 0.550 0.560 0.550 0.550 34,000 18,700 0.5500 0.453 0.453 0.461 0.453 0.453 41,263 0.4532 3.77%
2024-09-11 0 0.530 0.530 0.560 - - 0 0 - 0.437 0.437 0.461 - - 0 - 0.00%
2024-09-10 0 0.530 0.530 0.560 0.530 0.530 10,000 5,300 0.5300 0.437 0.437 0.461 0.437 0.437 12,136 0.4367 -3.64%
2024-09-09 0 0.550 0.520 0.580 0.550 0.550 72,000 39,600 0.5500 0.453 0.428 0.478 0.453 0.453 87,381 0.4532 0.00%
2024-09-05 0 0.550 0.550 0.560 0.550 0.550 28,000 15,360 0.5486 0.453 0.453 0.461 0.453 0.453 33,982 0.4520 7.84%
2024-09-04 0 0.510 0.510 0.540 0.510 0.530 94,000 49,100 0.5223 0.420 0.420 0.445 0.420 0.437 114,081 0.4304 -7.27%
2024-09-03 0 0.550 0.520 0.580 - - 0 0 - 0.453 0.428 0.478 - - 0 - 0.00%
2024-09-02 0 0.550 0.530 0.580 - - 0 0 - 0.453 0.437 0.478 - - 0 - 0.00%
2024-08-30 0 0.550 0.520 0.570 - - 0 0 - 0.453 0.428 0.470 - - 0 - 0.00%
2024-08-29 0 0.550 0.550 0.560 0.550 0.550 12,000 6,600 0.5500 0.453 0.453 0.461 0.453 0.453 14,564 0.4532 0.00%
2024-08-28 0 0.550 0.550 0.570 0.550 0.550 10,000 5,500 0.5500 0.453 0.453 0.470 0.453 0.453 12,136 0.4532 0.00%
2024-08-27 0 0.550 0.540 0.560 - - 0 0 - 0.453 0.445 0.461 - - 0 - 0.00%
2024-08-26 0 0.550 0.510 0.570 0.550 0.550 6,000 3,300 0.5500 0.453 0.420 0.470 0.453 0.453 7,282 0.4532 0.00%
2024-08-23 0 0.550 0.510 0.570 - - 0 0 - 0.453 0.420 0.470 - - 0 - 0.00%
2024-08-22 0 0.550 0.550 0.570 0.550 0.560 52,000 28,700 0.5519 0.453 0.453 0.470 0.453 0.461 63,109 0.4548 -1.79%
2024-08-21 0 0.560 0.520 0.570 0.520 0.560 92,000 49,120 0.5339 0.461 0.428 0.470 0.428 0.461 111,654 0.4399 1.82%
2024-08-20 0 0.550 0.510 0.560 - - 0 0 - 0.453 0.420 0.461 - - 0 - 0.00%
2024-08-19 0 0.550 0.520 0.570 - - 0 0 - 0.453 0.428 0.470 - - 0 - 0.00%
2024-08-16 0 0.550 0.520 0.570 - - 0 0 - 0.453 0.428 0.470 - - 0 - 0.00%
2024-08-15 0 0.550 0.510 0.570 - - 0 0 - 0.453 0.420 0.470 - - 0 - 0.00%
2024-08-14 0 0.550 0.510 0.550 - - 0 0 - 0.453 0.420 0.453 - - 0 - 0.00%
2024-08-13 0 0.550 0.520 0.550 0.550 0.550 112,000 61,600 0.5500 0.453 0.428 0.453 0.453 0.453 135,927 0.4532 3.77%
2024-08-12 0 0.530 0.530 0.540 - - 0 0 - 0.437 0.437 0.445 - - 0 - 0.00%
2024-08-09 0 0.530 0.510 0.550 - - 0 0 - 0.437 0.420 0.453 - - 0 - 0.00%
2024-08-08 0 0.530 0.530 0.550 0.520 0.520 48,000 25,160 0.5242 0.437 0.437 0.453 0.428 0.428 58,254 0.4319 0.00%
2024-08-07 0 0.530 0.530 0.540 - - 0 0 - 0.437 0.437 0.445 - - 0 - 0.00%
2024-08-06 0 0.530 0.520 0.550 0.510 0.520 66,000 34,500 0.5227 0.437 0.428 0.453 0.420 0.428 80,100 0.4307 -3.64%
2024-08-05 0 0.550 0.510 0.550 0.550 0.550 324,000 178,200 0.5500 0.453 0.420 0.453 0.453 0.453 393,216 0.4532 1.85%
2024-08-02 0 0.540 0.510 0.540 - - 0 0 - 0.445 0.420 0.445 - - 0 - -1.82%
2024-08-01 0 0.550 0.510 0.570 - - 0 0 - 0.453 0.420 0.470 - - 0 - 0.00%
2024-07-31 0 0.550 0.510 0.570 - - 0 0 - 0.453 0.420 0.470 - - 0 - 0.00%
2024-07-30 0 0.550 0.510 0.550 0.550 0.550 78,000 42,900 0.5500 0.453 0.420 0.453 0.453 0.453 94,663 0.4532 0.00%
2024-07-29 0 0.550 0.510 0.570 - - 0 0 - 0.453 0.420 0.470 - - 0 - 0.00%
2024-07-26 0 0.550 0.510 0.570 - - 0 0 - 0.453 0.420 0.470 - - 0 - 0.00%
2024-07-25 0 0.550 0.510 0.570 - - 0 0 - 0.453 0.420 0.470 - - 0 - 0.00%
2024-07-24 0 0.550 0.510 0.550 - - 0 0 - 0.453 0.420 0.453 - - 0 - 0.00%
2024-07-23 0 0.550 0.510 0.550 0.560 0.560 20,000 11,200 0.5600 0.453 0.420 0.453 0.461 0.461 24,273 0.4614 5.77%
2024-07-22 0 0.520 0.510 0.540 0.520 0.520 20,000 10,400 0.5200 0.428 0.420 0.445 0.428 0.428 24,273 0.4285 -7.14%
2024-07-19 0 0.560 0.520 0.560 0.510 0.560 12,000 6,280 0.5233 0.461 0.428 0.461 0.420 0.461 14,564 0.4312 0.00%
2024-07-18 0 0.560 0.510 0.570 - - 0 0 - 0.461 0.420 0.470 - - 0 - 0.00%
2024-07-17 0 0.560 0.510 0.570 - - 0 0 - 0.461 0.420 0.470 - - 0 - 0.00%
2024-07-16 0 0.560 0.550 0.570 - - 0 0 - 0.461 0.453 0.470 - - 0 - 0.00%
2024-07-15 0 0.560 0.510 0.560 0.580 0.580 8,000 4,640 0.5800 0.461 0.420 0.461 0.478 0.478 9,709 0.4779 7.69%
2024-07-12 0 0.520 0.520 0.560 0.520 0.520 74,000 38,520 0.5205 0.428 0.428 0.461 0.428 0.428 89,809 0.4289 0.00%
2024-07-11 0 0.520 0.520 0.540 0.510 0.520 98,000 50,480 0.5151 0.428 0.428 0.445 0.420 0.428 118,936 0.4244 0.00%
2024-07-10 0 0.520 0.520 0.580 - - 0 0 - 0.428 0.428 0.478 - - 0 - 0.00%
2024-07-09 0 0.520 0.520 0.560 0.520 0.520 32,000 16,640 0.5200 0.428 0.428 0.461 0.428 0.428 38,836 0.4285 -3.70%
2024-07-08 0 0.540 0.510 0.540 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2024-07-05 0 0.540 0.510 0.580 - - 0 0 - 0.445 0.420 0.478 - - 0 - 0.00%
2024-07-04 0 0.540 0.510 0.580 - - 0 0 - 0.445 0.420 0.478 - - 0 - 0.00%
2024-07-03 0 0.540 0.510 0.590 - - 0 0 - 0.445 0.420 0.486 - - 0 - 0.00%
2024-07-02 0 0.540 0.510 0.590 0.540 0.550 254,000 139,580 0.5495 0.445 0.420 0.486 0.445 0.453 308,262 0.4528 -1.82%
2024-06-28 0 0.550 0.510 0.590 - - 0 0 - 0.453 0.420 0.486 - - 0 - 0.00%
2024-06-27 0 0.550 0.510 0.590 - - 0 0 - 0.453 0.420 0.486 - - 0 - 0.00%
2024-06-26 0 0.550 0.510 0.590 - - 0 0 - 0.453 0.420 0.486 - - 0 - 0.00%
2024-06-25 0 0.550 0.520 0.550 0.540 0.570 108,000 61,360 0.5681 0.453 0.428 0.453 0.445 0.470 131,072 0.4681 1.85%
2024-06-24 0 0.540 0.510 0.550 - - 0 0 - 0.445 0.420 0.453 - - 0 - 0.00%
2024-06-21 0 0.540 0.510 0.570 - - 0 0 - 0.445 0.420 0.470 - - 0 - 0.00%
2024-06-20 0 0.540 0.510 0.540 0.540 0.540 30,000 16,200 0.5400 0.445 0.420 0.445 0.445 0.445 36,409 0.4449 0.00%
2024-06-19 0 0.540 0.540 0.560 - - 0 0 - 0.445 0.445 0.461 - - 0 - 0.00%
2024-06-18 0 0.540 0.520 0.540 0.530 0.540 38,000 20,500 0.5395 0.445 0.428 0.445 0.437 0.445 46,118 0.4445 3.85%
2024-06-17 0 0.520 0.520 0.540 0.510 0.520 42,000 21,820 0.5195 0.428 0.428 0.445 0.420 0.428 50,972 0.4281 -1.89%
2024-06-14 0 0.530 0.520 0.560 - - 0 0 - 0.437 0.428 0.461 - - 0 - 0.00%
2024-06-13 0 0.530 0.520 0.560 - - 0 0 - 0.437 0.428 0.461 - - 0 - 0.00%
2024-06-12 0 0.530 0.530 0.550 0.530 0.530 10,000 5,300 0.5300 0.437 0.437 0.453 0.437 0.437 12,136 0.4367 -3.64%
2024-06-11 0 0.550 0.540 0.550 0.540 0.550 4,000 2,180 0.5450 0.453 0.445 0.453 0.445 0.453 4,855 0.4491 -1.79%
2024-06-07 0 0.560 0.560 0.570 0.560 0.580 48,000 27,340 0.5696 0.461 0.461 0.470 0.461 0.478 58,254 0.4693 -1.75%
2024-06-06 0 0.620 0.610 0.620 0.600 0.620 136,000 82,120 0.6038 0.470 0.462 0.470 0.455 0.470 179,532 0.4574 0.00%
2024-06-05 0 0.620 0.580 0.620 0.600 0.620 140,000 86,300 0.6164 0.470 0.439 0.470 0.455 0.470 184,812 0.4670 3.33%
2024-06-04 0 0.600 0.590 0.630 - - 0 0 - 0.455 0.447 0.477 - - 0 - 0.00%
2024-06-03 0 0.600 0.600 0.610 0.600 0.600 10,000 6,000 0.6000 0.455 0.455 0.462 0.455 0.455 13,201 0.4545 0.00%
2024-05-31 0 0.600 0.580 0.610 - - 0 0 - 0.455 0.439 0.462 - - 0 - 0.00%
2024-05-30 0 0.600 0.580 0.600 0.590 0.600 20,000 11,900 0.5950 0.455 0.439 0.455 0.447 0.455 26,402 0.4507 0.00%
2024-05-29 0 0.600 0.580 0.630 0.600 0.620 172,000 103,180 0.5999 0.455 0.439 0.477 0.455 0.470 227,055 0.4544 1.69%
2024-05-28 0 0.590 0.550 0.590 0.590 0.590 4,000 2,360 0.5900 0.447 0.417 0.447 0.447 0.447 5,280 0.4469 0.00%
2024-05-27 0 0.590 0.580 0.590 0.580 0.590 88,000 51,720 0.5877 0.447 0.439 0.447 0.439 0.447 116,168 0.4452 0.00%
2024-05-24 0 0.590 0.550 0.590 - - 0 0 - 0.447 0.417 0.447 - - 0 - 0.00%
2024-05-23 0 0.590 0.580 0.590 0.560 0.590 192,000 108,420 0.5647 0.447 0.439 0.447 0.424 0.447 253,457 0.4278 0.00%
2024-05-22 0 0.590 0.590 0.610 0.580 0.600 366,000 216,160 0.5906 0.447 0.447 0.462 0.439 0.455 483,153 0.4474 0.00%
2024-05-21 0 0.590 0.570 0.590 0.570 0.590 200,000 115,200 0.5760 0.447 0.432 0.447 0.432 0.447 264,018 0.4363 0.00%
2024-05-20 0 0.590 0.570 0.600 - - 0 0 - 0.447 0.432 0.455 - - 0 - 0.00%
2024-05-17 0 0.590 0.570 0.600 0.570 0.600 306,000 177,720 0.5808 0.447 0.432 0.455 0.432 0.455 403,947 0.4400 1.72%
2024-05-16 0 0.580 0.560 0.580 0.570 0.580 214,000 124,060 0.5797 0.439 0.424 0.439 0.432 0.439 282,499 0.4392 1.75%
2024-05-14 0 0.570 0.570 0.580 0.570 0.570 278,000 158,460 0.5700 0.432 0.432 0.439 0.432 0.432 366,985 0.4318 1.79%
2024-05-13 0 0.560 0.560 0.570 0.560 0.560 20,000 11,200 0.5600 0.424 0.424 0.432 0.424 0.424 26,402 0.4242 0.00%
2024-05-10 0 0.560 0.530 0.560 - - 0 0 - 0.424 0.401 0.424 - - 0 - 0.00%
2024-05-09 0 0.560 0.520 0.560 - - 0 0 - 0.424 0.394 0.424 - - 0 - 0.00%
2024-05-08 0 0.560 0.540 0.560 0.560 0.560 2,000 1,120 0.5600 0.424 0.409 0.424 0.424 0.424 2,640 0.4242 0.00%
2024-05-07 0 0.560 0.530 0.560 0.530 0.560 12,000 6,540 0.5450 0.424 0.401 0.424 0.401 0.424 15,841 0.4129 1.82%
2024-05-06 0 0.550 0.540 0.560 0.550 0.560 16,000 8,820 0.5513 0.417 0.409 0.424 0.417 0.424 21,121 0.4176 0.00%
2024-05-03 0 0.550 0.550 0.560 0.550 0.560 92,000 50,740 0.5515 0.417 0.417 0.424 0.417 0.424 121,448 0.4178 1.85%
2024-05-02 0 0.540 0.540 0.550 0.520 0.550 48,000 25,420 0.5296 0.409 0.409 0.417 0.394 0.417 63,364 0.4012 0.00%
2024-04-30 0 0.540 0.540 0.550 0.540 0.540 54,000 29,160 0.5400 0.409 0.409 0.417 0.409 0.409 71,285 0.4091 -3.57%
2024-04-29 0 0.560 0.540 0.560 0.540 0.560 80,000 43,240 0.5405 0.424 0.409 0.424 0.409 0.424 105,607 0.4094 3.70%
2024-04-26 0 0.540 0.540 0.550 0.540 0.560 86,000 46,640 0.5423 0.409 0.409 0.417 0.409 0.424 113,528 0.4108 3.85%
2024-04-25 0 0.520 0.520 0.540 - - 0 0 - 0.394 0.394 0.409 - - 0 - 0.00%
2024-04-24 0 0.520 0.520 0.540 0.520 0.520 2,000 1,040 0.5200 0.394 0.394 0.409 0.394 0.394 2,640 0.3939 0.00%
2024-04-23 0 0.520 0.520 0.540 0.520 0.520 2,000 1,040 0.5200 0.394 0.394 0.409 0.394 0.394 2,640 0.3939 -3.70%
2024-04-22 0 0.540 0.520 0.560 - - 0 0 - 0.409 0.394 0.424 - - 0 - 0.00%
2024-04-19 0 0.540 0.520 0.560 - - 0 0 - 0.409 0.394 0.424 - - 0 - 0.00%
2024-04-18 0 0.540 0.510 0.540 0.540 0.540 16,000 8,640 0.5400 0.409 0.386 0.409 0.409 0.409 21,121 0.4091 0.00%
2024-04-17 0 0.540 0.510 0.560 0.510 0.540 140,000 71,860 0.5133 0.409 0.386 0.424 0.386 0.409 184,812 0.3888 3.85%
2024-04-16 0 0.520 0.510 0.520 0.510 0.520 204,000 104,680 0.5131 0.394 0.386 0.394 0.386 0.394 269,298 0.3887 0.00%
2024-04-15 0 0.520 0.510 0.540 0.520 0.520 90,000 46,800 0.5200 0.394 0.386 0.409 0.394 0.394 118,808 0.3939 -1.89%
2024-04-12 0 0.530 0.520 0.540 - - 0 0 - 0.401 0.394 0.409 - - 0 - 0.00%
2024-04-11 0 0.530 0.530 0.540 0.530 0.530 10,000 5,300 0.5300 0.401 0.401 0.409 0.401 0.401 13,201 0.4015 -3.64%
2024-04-10 0 0.550 0.530 0.550 0.510 0.550 82,000 42,400 0.5171 0.417 0.401 0.417 0.386 0.417 108,247 0.3917 0.00%
2024-04-09 0 0.550 0.550 0.560 0.540 0.540 10,000 5,400 0.5400 0.417 0.417 0.424 0.409 0.409 13,201 0.4091 1.85%
2024-04-08 0 0.540 0.540 0.560 0.540 0.540 10,000 5,400 0.5400 0.409 0.409 0.424 0.409 0.409 13,201 0.4091 0.00%
2024-04-05 0 0.540 0.540 0.570 - - 0 0 - 0.409 0.409 0.432 - - 0 - 0.00%
2024-04-03 0 0.540 0.540 0.570 0.540 0.540 120,000 64,800 0.5400 0.409 0.409 0.432 0.409 0.409 158,411 0.4091 -3.57%
2024-04-02 0 0.560 0.530 0.570 0.560 0.560 38,000 21,280 0.5600 0.424 0.401 0.432 0.424 0.424 50,163 0.4242 7.69%
2024-03-28 0 0.520 0.520 0.560 0.510 0.530 236,000 123,360 0.5227 0.394 0.394 0.424 0.386 0.401 311,541 0.3960 -1.89%
2024-03-27 0 0.530 0.510 0.560 - - 0 0 - 0.401 0.386 0.424 - - 0 - 0.00%
2024-03-26 0 0.530 0.510 0.560 - - 0 0 - 0.401 0.386 0.424 - - 0 - 0.00%
2024-03-25 0 0.530 0.510 0.560 - - 0 0 - 0.401 0.386 0.424 - - 0 - 0.00%
2024-03-22 0 0.530 0.510 0.560 - - 0 0 - 0.401 0.386 0.424 - - 0 - 0.00%
2024-03-21 0 0.530 0.510 0.560 - - 0 0 - 0.401 0.386 0.424 - - 0 - 0.00%
2024-03-20 0 0.530 0.510 0.560 - - 0 0 - 0.401 0.386 0.424 - - 0 - 0.00%
2024-03-19 0 0.530 0.510 0.550 0.530 0.530 34,000 18,020 0.5300 0.401 0.386 0.417 0.401 0.401 44,883 0.4015 -5.36%
2024-03-18 0 0.560 0.530 0.560 - - 0 0 - 0.424 0.401 0.424 - - 0 - 0.00%
2024-03-15 0 0.560 0.510 0.560 - - 0 0 - 0.424 0.386 0.424 - - 0 - 0.00%
2024-03-14 0 0.560 0.510 0.560 - - 0 0 - 0.424 0.386 0.424 - - 0 - 0.00%
2024-03-13 0 0.560 0.520 0.570 0.550 0.570 60,000 33,080 0.5513 0.424 0.394 0.432 0.417 0.432 79,205 0.4176 1.82%
2024-03-12 0 0.550 0.520 0.550 0.540 0.550 50,000 27,460 0.5492 0.417 0.394 0.417 0.409 0.417 66,004 0.4160 0.00%
2024-03-11 0 0.550 0.510 0.550 0.500 0.570 54,000 30,240 0.5600 0.417 0.386 0.417 0.379 0.432 71,285 0.4242 -3.51%
2024-03-08 0 0.570 0.510 0.570 0.500 0.570 180,000 92,620 0.5146 0.432 0.386 0.432 0.379 0.432 237,616 0.3898 5.56%
2024-03-07 0 0.540 0.500 0.560 - - 0 0 - 0.409 0.379 0.424 - - 0 - 0.00%
2024-03-06 0 0.540 0.540 0.560 0.540 0.540 2,000 1,080 0.5400 0.409 0.409 0.424 0.409 0.409 2,640 0.4091 0.00%
2024-03-05 0 0.540 0.510 0.540 0.540 0.540 50,000 27,000 0.5400 0.409 0.386 0.409 0.409 0.409 66,004 0.4091 0.00%
2024-03-04 0 0.540 0.520 0.540 0.520 0.540 80,000 43,400 0.5425 0.409 0.394 0.409 0.394 0.409 105,607 0.4110 0.00%
2024-03-01 0 0.540 0.510 0.540 - - 0 0 - 0.409 0.386 0.409 - - 0 - 0.00%
2024-02-29 0 0.540 0.510 0.550 - - 0 0 - 0.409 0.386 0.417 - - 0 - 0.00%
2024-02-28 0 0.540 0.510 0.550 0.540 0.540 60,000 32,400 0.5400 0.409 0.386 0.417 0.409 0.409 79,205 0.4091 0.00%
2024-02-27 0 0.540 0.500 0.550 - - 0 0 - 0.409 0.379 0.417 - - 0 - 0.00%
2024-02-26 0 0.540 0.510 0.550 - - 0 0 - 0.409 0.386 0.417 - - 0 - 0.00%
2024-02-23 0 0.540 0.500 0.540 0.520 0.540 210,000 111,180 0.5294 0.409 0.379 0.409 0.394 0.409 277,219 0.4011 1.89%
2024-02-22 0 0.530 0.500 0.530 0.530 0.530 84,000 44,520 0.5300 0.401 0.379 0.401 0.401 0.401 110,887 0.4015 0.00%
2024-02-21 0 0.530 0.500 0.530 0.540 0.540 4,000 2,160 0.5400 0.401 0.379 0.401 0.409 0.409 5,280 0.4091 7.07%
2024-02-20 0 0.495 0.495 0.510 0.495 0.495 220,000 108,900 0.4950 0.375 0.375 0.386 0.375 0.375 290,420 0.3750 0.00%
2024-02-19 0 0.495 0.495 0.520 0.495 0.495 50,000 24,750 0.4950 0.375 0.375 0.394 0.375 0.375 66,004 0.3750 -1.00%
2024-02-16 0 0.500 0.490 0.550 - - 0 0 - 0.379 0.371 0.417 - - 0 - 0.00%
2024-02-15 0 0.500 0.500 0.550 0.500 0.500 54,000 27,000 0.5000 0.379 0.379 0.417 0.379 0.379 71,285 0.3788 0.00%
2024-02-14 0 0.500 0.500 0.550 - - 0 0 - 0.379 0.379 0.417 - - 0 - 0.00%
2024-02-09 0 0.500 0.500 0.550 - - 0 0 - 0.379 0.379 0.417 - - 0 - 0.00%
2024-02-08 0 0.500 0.500 0.550 - - 0 0 - 0.379 0.379 0.417 - - 0 - 0.00%
2024-02-07 0 0.500 0.500 0.550 - - 0 0 - 0.379 0.379 0.417 - - 0 - 0.00%
2024-02-06 0 0.500 0.500 0.520 0.480 0.520 26,000 13,120 0.5046 0.379 0.379 0.394 0.364 0.394 34,322 0.3823 -3.85%
2024-02-05 0 0.520 0.520 0.530 - - 0 0 - 0.394 0.394 0.401 - - 0 - 4.00%
2024-02-02 0 0.500 0.480 0.500 0.500 0.530 82,000 42,560 0.5190 0.379 0.364 0.379 0.379 0.401 108,247 0.3932 -5.66%
2024-02-01 0 0.530 0.490 0.530 0.530 0.530 20,000 10,600 0.5300 0.401 0.371 0.401 0.401 0.401 26,402 0.4015 1.92%
2024-01-31 0 0.520 0.500 0.530 - - 52,000 27,560 0.5300 0.394 0.379 0.401 - - 68,645 0.4015 0.00%
2024-01-30 0 0.520 0.500 0.520 - - 0 0 - 0.394 0.379 0.394 - - 0 - 0.00%
2024-01-29 0 0.520 0.520 0.530 - - 0 0 - 0.394 0.394 0.401 - - 0 - 0.00%
2024-01-26 0 0.520 0.500 0.520 0.520 0.520 10,000 5,200 0.5200 0.394 0.379 0.394 0.394 0.394 13,201 0.3939 0.00%
2024-01-25 0 0.520 0.500 0.530 0.500 0.520 108,000 55,200 0.5111 0.394 0.379 0.401 0.379 0.394 142,570 0.3872 7.22%
2024-01-24 0 0.485 0.485 0.500 - - 0 0 - 0.367 0.367 0.379 - - 0 - 1.04%
2024-01-23 0 0.480 0.480 0.500 - - 0 0 - 0.364 0.364 0.379 - - 0 - 0.00%
2024-01-22 0 0.480 0.480 0.500 - - 0 0 - 0.364 0.364 0.379 - - 0 - 0.00%
2024-01-19 0 0.480 0.480 0.500 0.475 0.570 1,600,000 836,800 0.5230 0.364 0.364 0.379 0.360 0.432 2,112,143 0.3962 -4.00%
2024-01-18 0 0.500 0.470 0.520 0.500 0.520 46,000 23,440 0.5096 0.379 0.356 0.394 0.379 0.394 60,724 0.3860 0.00%
2024-01-17 0 0.500 0.480 0.500 0.500 0.520 76,000 38,300 0.5039 0.379 0.364 0.379 0.379 0.394 100,327 0.3818 0.00%
2024-01-16 0 0.500 0.500 0.510 0.500 0.520 250,000 127,040 0.5082 0.379 0.379 0.386 0.379 0.394 330,022 0.3849 0.00%
2024-01-15 0 0.500 0.480 0.520 0.500 0.500 352,000 176,000 0.5000 0.379 0.364 0.394 0.379 0.379 464,671 0.3788 2.04%
2024-01-12 0 0.490 0.490 0.520 0.490 0.490 22,000 10,780 0.4900 0.371 0.371 0.394 0.371 0.371 29,042 0.3712 0.00%
2024-01-11 0 0.490 0.475 0.490 0.490 0.490 2,000 980 0.4900 0.371 0.360 0.371 0.371 0.371 2,640 0.3712 -1.01%
2024-01-10 0 0.495 0.480 0.500 - - 0 0 - 0.375 0.364 0.379 - - 0 - 0.00%
2024-01-09 0 0.495 0.480 0.500 0.495 0.510 204,000 103,310 0.5064 0.375 0.364 0.379 0.375 0.386 269,298 0.3836 1.02%
2024-01-08 0 0.490 0.480 0.490 - - 0 0 - 0.371 0.364 0.371 - - 0 - 0.00%
2024-01-05 0 0.490 0.480 0.495 0.490 0.490 22,000 10,780 0.4900 0.371 0.364 0.375 0.371 0.371 29,042 0.3712 1.03%
2024-01-04 0 0.485 0.485 0.495 - - 0 0 - 0.367 0.367 0.375 - - 0 - 1.04%
2024-01-03 0 0.480 0.480 0.495 - - 0 0 - 0.364 0.364 0.375 - - 0 - 1.05%
2024-01-02 0 0.475 0.475 0.485 - - 0 0 - 0.360 0.360 0.367 - - 0 - 0.00%
2023-12-29 0 0.475 0.475 0.495 0.475 0.475 36,000 17,100 0.4750 0.360 0.360 0.375 0.360 0.360 47,523 0.3598 -5.00%
2023-12-28 0 0.500 0.480 0.500 0.480 0.500 102,000 49,000 0.4804 0.379 0.364 0.379 0.364 0.379 134,649 0.3639 6.38%
2023-12-27 0 0.470 0.470 0.480 - - 0 0 - 0.356 0.356 0.364 - - 0 - 0.00%
2023-12-22 0 0.470 0.470 0.480 0.470 0.470 34,000 15,980 0.4700 0.356 0.356 0.364 0.356 0.356 44,883 0.3560 -1.05%
2023-12-21 0 0.475 0.470 0.480 0.475 0.485 142,000 67,470 0.4751 0.360 0.356 0.364 0.360 0.367 187,453 0.3599 -1.04%
2023-12-20 0 0.480 0.480 0.485 0.480 0.480 130,000 62,400 0.4800 0.364 0.364 0.367 0.364 0.364 171,612 0.3636 -1.03%
2023-12-19 0 0.485 0.480 0.485 0.485 0.485 46,000 22,310 0.4850 0.367 0.364 0.367 0.367 0.367 60,724 0.3674 0.00%
2023-12-18 0 0.485 0.485 0.500 - - 0 0 - 0.367 0.367 0.379 - - 0 - 1.04%
2023-12-15 0 0.480 0.475 0.500 - - 0 0 - 0.364 0.360 0.379 - - 0 - 0.00%
2023-12-14 0 0.480 0.475 0.490 - - 0 0 - 0.364 0.360 0.371 - - 0 - 0.00%
2023-12-13 0 0.480 0.475 0.500 - - 0 0 - 0.364 0.360 0.379 - - 0 - 0.00%
2023-12-12 0 0.480 0.475 0.480 0.480 0.480 54,000 25,920 0.4800 0.364 0.360 0.364 0.364 0.364 71,285 0.3636 -3.03%
2023-12-11 0 0.495 0.480 0.510 - - 0 0 - 0.375 0.364 0.386 - - 0 - 0.00%
2023-12-08 0 0.495 0.475 0.510 - - 0 0 - 0.375 0.360 0.386 - - 0 - 0.00%
2023-12-07 0 0.495 0.485 0.510 0.495 0.495 10,000 4,950 0.4950 0.375 0.367 0.386 0.375 0.375 13,201 0.3750 4.21%
2023-12-06 0 0.475 0.475 0.510 - - 0 0 - 0.360 0.360 0.386 - - 0 - 0.00%
2023-12-05 0 0.475 0.475 0.510 - - 0 0 - 0.360 0.360 0.386 - - 0 - 0.00%
2023-12-04 0 0.475 0.475 0.520 0.475 0.475 10,000 4,750 0.4750 0.360 0.360 0.394 0.360 0.360 13,201 0.3598 -8.65%
2023-12-01 0 0.520 0.490 0.530 0.490 0.520 156,000 76,500 0.4904 0.394 0.371 0.401 0.371 0.394 205,934 0.3715 8.33%
2023-11-30 0 0.480 0.475 0.490 - - 0 0 - 0.364 0.360 0.371 - - 0 - 0.00%
2023-11-29 0 0.480 0.480 0.490 - - 0 0 - 0.364 0.364 0.371 - - 0 - 0.00%
2023-11-28 0 0.480 0.480 0.490 0.475 0.480 104,000 49,900 0.4798 0.364 0.364 0.371 0.360 0.364 137,289 0.3635 -2.04%
2023-11-27 0 0.490 0.485 0.490 0.490 0.490 2,000 980 0.4900 0.371 0.367 0.371 0.371 0.371 2,640 0.3712 2.08%
2023-11-24 0 0.480 0.480 0.490 - - 0 0 - 0.364 0.364 0.371 - - 0 - 0.00%
2023-11-23 0 0.480 0.480 0.490 - - 0 0 - 0.364 0.364 0.371 - - 0 - 0.00%
2023-11-22 0 0.480 0.480 0.490 - - 0 0 - 0.364 0.364 0.371 - - 0 - 0.00%
2023-11-21 0 0.480 0.480 0.490 0.475 0.480 124,000 59,480 0.4797 0.364 0.364 0.371 0.360 0.364 163,691 0.3634 0.00%
2023-11-20 0 0.480 0.480 0.485 - - 0 0 - 0.364 0.364 0.367 - - 0 - 0.00%
2023-11-17 0 0.480 0.480 0.490 - - 20,000 9,800 0.4900 0.364 0.364 0.371 - - 26,402 0.3712 0.00%
2023-11-16 0 0.480 0.480 0.490 - - 0 0 - 0.364 0.364 0.371 - - 0 - 0.00%
2023-11-15 0 0.480 0.480 0.490 - - 0 0 - 0.364 0.364 0.371 - - 0 - 0.00%
2023-11-14 0 0.480 0.480 0.490 - - 0 0 - 0.364 0.364 0.371 - - 0 - 0.00%
2023-11-13 0 0.480 0.480 0.490 - - 0 0 - 0.364 0.364 0.371 - - 0 - 1.05%
2023-11-10 0 0.475 0.475 0.490 0.475 0.475 8,000 3,800 0.4750 0.360 0.360 0.371 0.360 0.360 10,561 0.3598 -2.06%
2023-11-09 0 0.485 0.475 0.490 0.485 0.490 180,000 87,490 0.4861 0.367 0.360 0.371 0.367 0.371 237,616 0.3682 -1.02%
2023-11-08 0 0.490 0.475 0.490 0.475 0.490 36,000 17,340 0.4817 0.371 0.360 0.371 0.360 0.371 47,523 0.3649 1.03%
2023-11-07 0 0.485 0.480 0.490 - - 0 0 - 0.367 0.364 0.371 - - 0 - 0.00%
2023-11-06 0 0.485 0.480 0.490 - - 0 0 - 0.367 0.364 0.371 - - 0 - 0.00%
2023-11-03 0 0.485 0.485 0.495 0.485 0.485 160,000 77,600 0.4850 0.367 0.367 0.375 0.367 0.367 211,214 0.3674 0.00%
2023-11-02 0 0.485 0.475 0.485 - - 0 0 - 0.367 0.360 0.367 - - 0 - 0.00%
2023-11-01 0 0.485 0.480 0.485 - - 0 0 - 0.367 0.364 0.367 - - 0 - 0.00%
2023-10-31 0 0.485 0.480 0.485 0.485 0.485 70,000 33,950 0.4850 0.367 0.364 0.367 0.367 0.367 92,406 0.3674 2.11%
2023-10-30 0 0.475 0.475 0.485 0.475 0.475 18,000 8,550 0.4750 0.360 0.360 0.367 0.360 0.360 23,762 0.3598 -2.06%
2023-10-27 0 0.485 0.485 0.495 0.485 0.485 70,000 33,950 0.4850 0.367 0.367 0.375 0.367 0.367 92,406 0.3674 1.04%
2023-10-26 0 0.480 0.475 0.485 - - 0 0 - 0.364 0.360 0.367 - - 0 - 0.00%
2023-10-25 0 0.480 0.480 0.495 0.480 0.480 16,000 7,680 0.4800 0.364 0.364 0.375 0.364 0.364 21,121 0.3636 1.05%
2023-10-24 0 0.475 0.475 0.495 - - 0 0 - 0.360 0.360 0.375 - - 0 - 0.00%
2023-10-20 0 0.475 0.475 0.500 - - 0 0 - 0.360 0.360 0.379 - - 0 - 0.00%
2023-10-19 0 0.475 0.475 0.500 - - 0 0 - 0.360 0.360 0.379 - - 0 - 0.00%
2023-10-18 0 0.475 0.475 0.500 0.475 0.475 8,000 3,800 0.4750 0.360 0.360 0.379 0.360 0.360 10,561 0.3598 0.00%
2023-10-17 0 0.475 0.475 0.500 0.475 0.475 20,000 9,500 0.4750 0.360 0.360 0.379 0.360 0.360 26,402 0.3598 -1.04%
2023-10-16 0 0.480 0.475 0.500 - - 0 0 - 0.364 0.360 0.379 - - 0 - 0.00%
2023-10-13 0 0.480 0.475 0.500 - - 0 0 - 0.364 0.360 0.379 - - 0 - 0.00%
2023-10-12 0 0.480 0.475 0.500 - - 0 0 - 0.364 0.360 0.379 - - 0 - 0.00%
2023-10-11 0 0.480 0.475 0.500 - - 0 0 - 0.364 0.360 0.379 - - 0 - 0.00%
2023-10-10 0 0.480 0.480 0.500 0.480 0.480 14,000 6,800 0.4857 0.364 0.364 0.379 0.364 0.364 18,481 0.3679 3.23%
2023-10-09 0 0.465 0.465 0.500 0.460 0.480 62,000 29,320 0.4729 0.352 0.352 0.379 0.348 0.364 81,846 0.3582 -7.00%
2023-10-06 0 0.500 0.500 0.530 - - 0 0 - 0.379 0.379 0.401 - - 0 - 0.00%
2023-10-05 0 0.500 0.500 0.540 0.500 0.500 104,000 52,000 0.5000 0.379 0.379 0.409 0.379 0.379 137,289 0.3788 2.04%
2023-10-04 0 0.490 0.490 0.500 - - 0 0 - 0.371 0.371 0.379 - - 0 - 0.00%
2023-10-03 0 0.490 0.490 0.500 - - 0 0 - 0.371 0.371 0.379 - - 0 - 0.00%
2023-09-29 0 0.490 0.480 0.500 - - 0 0 - 0.371 0.364 0.379 - - 0 - 0.00%
2023-09-28 0 0.490 0.490 0.500 - - 0 0 - 0.371 0.371 0.379 - - 0 - 2.08%
2023-09-27 0 0.480 0.480 0.500 0.480 0.480 20,000 9,600 0.4800 0.364 0.364 0.379 0.364 0.364 26,402 0.3636 -9.43%
2023-09-26 0 0.530 0.485 0.530 - - 0 0 - 0.401 0.367 0.401 - - 0 - 0.00%
2023-09-25 0 0.530 0.490 0.530 - - 0 0 - 0.401 0.371 0.401 - - 0 - 0.00%
2023-09-22 0 0.530 0.510 0.530 0.510 0.550 38,000 19,940 0.5247 0.401 0.386 0.401 0.386 0.417 50,163 0.3975 6.00%
2023-09-21 0 0.500 0.490 0.500 - - 0 0 - 0.379 0.371 0.379 - - 0 - 0.00%
2023-09-20 0 0.500 0.480 0.500 - - 0 0 - 0.379 0.364 0.379 - - 0 - 0.00%
2023-09-19 0 0.500 0.490 0.510 - - 0 0 - 0.379 0.371 0.386 - - 0 - 0.00%
2023-09-18 0 0.500 0.480 0.500 - - 0 0 - 0.379 0.364 0.379 - - 0 - 0.00%
2023-09-15 0 0.500 0.485 0.510 - - 0 0 - 0.379 0.367 0.386 - - 0 - 0.00%
2023-09-14 0 0.500 0.480 0.570 - - 0 0 - 0.379 0.364 0.432 - - 0 - 0.00%
2023-09-13 0 0.500 0.485 0.510 - - 0 0 - 0.379 0.367 0.386 - - 0 - 0.00%
2023-09-12 0 0.500 0.475 0.510 - - 0 0 - 0.379 0.360 0.386 - - 0 - 0.00%
2023-09-11 0 0.500 0.480 0.510 0.500 0.500 36,000 18,000 0.5000 0.379 0.364 0.386 0.379 0.379 47,523 0.3788 4.17%
2023-09-07 0 0.480 0.480 0.500 - - 0 0 - 0.364 0.364 0.379 - - 0 - 1.05%
2023-09-06 0 0.475 0.475 0.500 - - 0 0 - 0.360 0.360 0.379 - - 0 - 0.00%
2023-09-05 0 0.475 0.475 0.500 0.475 0.475 50,000 23,750 0.4750 0.360 0.360 0.379 0.360 0.360 66,004 0.3598 0.00%
2023-09-04 0 0.475 0.475 0.500 0.475 0.475 144,000 68,400 0.4750 0.360 0.360 0.379 0.360 0.360 190,093 0.3598 -5.00%
2023-08-31 0 0.500 0.485 0.500 - - 0 0 - 0.379 0.367 0.379 - - 0 - -5.66%
2023-08-30 0 0.530 0.510 0.550 0.500 0.530 368,000 188,140 0.5113 0.401 0.386 0.417 0.379 0.401 485,793 0.3873 7.07%
2023-08-29 0 0.495 0.475 0.495 0.495 0.495 88,000 43,560 0.4950 0.375 0.360 0.375 0.375 0.375 116,168 0.3750 4.21%
2023-08-28 0 0.475 0.475 0.495 - - 0 0 - 0.360 0.360 0.375 - - 0 - 0.00%
2023-08-25 0 0.475 0.475 0.495 - - 0 0 - 0.360 0.360 0.375 - - 0 - 0.00%
2023-08-24 0 0.475 0.470 0.490 0.475 0.480 180,000 85,780 0.4766 0.360 0.356 0.371 0.360 0.364 237,616 0.3610 -5.00%
2023-08-23 0 0.500 0.485 0.510 0.495 0.500 104,000 51,860 0.4987 0.379 0.367 0.386 0.375 0.379 137,289 0.3777 2.04%
2023-08-22 0 0.490 0.480 0.490 0.490 0.490 20,000 9,800 0.4900 0.371 0.364 0.371 0.371 0.371 26,402 0.3712 -1.01%
2023-08-21 0 0.495 0.480 0.500 - - 0 0 - 0.375 0.364 0.379 - - 0 - 0.00%
2023-08-18 0 0.495 0.480 0.495 0.480 0.500 20,000 9,800 0.4900 0.375 0.364 0.375 0.364 0.379 26,402 0.3712 -1.00%
2023-08-17 0 0.500 0.480 0.510 - - 0 0 - 0.379 0.364 0.386 - - 0 - 0.00%
2023-08-16 0 0.500 0.480 0.500 - - 0 0 - 0.379 0.364 0.379 - - 0 - 0.00%
2023-08-15 0 0.500 0.485 0.540 - - 0 0 - 0.379 0.367 0.409 - - 0 - 0.00%
2023-08-14 0 0.500 0.485 0.520 0.500 0.500 148,000 74,000 0.5000 0.379 0.367 0.394 0.379 0.379 195,373 0.3788 -3.85%
2023-08-11 0 0.520 0.500 0.530 0.520 0.520 50,000 26,000 0.5200 0.394 0.379 0.401 0.394 0.394 66,004 0.3939 4.00%
2023-08-10 0 0.500 0.500 0.540 - - 0 0 - 0.379 0.379 0.409 - - 0 - 0.00%
2023-08-09 0 0.500 0.500 0.550 - - 0 0 - 0.379 0.379 0.417 - - 0 - 0.00%
2023-08-08 0 0.500 0.500 0.560 0.500 0.500 20,000 10,000 0.5000 0.379 0.379 0.424 0.379 0.379 26,402 0.3788 0.00%
2023-08-07 0 0.500 0.500 0.540 - - 0 0 - 0.379 0.379 0.409 - - 0 - 0.00%
2023-08-04 0 0.500 0.500 0.550 - - 0 0 - 0.379 0.379 0.417 - - 0 - 0.00%
2023-08-03 0 0.500 0.500 0.540 0.500 0.500 32,000 16,000 0.5000 0.379 0.379 0.409 0.379 0.379 42,243 0.3788 2.04%
2023-08-02 0 0.490 0.490 0.520 0.490 0.500 76,000 37,510 0.4936 0.371 0.371 0.394 0.371 0.379 100,327 0.3739 -5.77%
2023-08-01 0 0.520 0.510 0.520 0.520 0.520 60,000 31,200 0.5200 0.394 0.386 0.394 0.394 0.394 79,205 0.3939 -1.89%
2023-07-31 0 0.530 0.520 0.530 0.530 0.530 88,000 46,640 0.5300 0.401 0.394 0.401 0.401 0.401 116,168 0.4015 -1.85%
2023-07-28 0 0.540 0.520 0.540 - - 0 0 - 0.409 0.394 0.409 - - 0 - 0.00%
2023-07-27 0 0.540 0.520 0.540 - - 0 0 - 0.409 0.394 0.409 - - 0 - 0.00%
2023-07-26 0 0.540 0.510 0.550 0.540 0.590 36,000 20,520 0.5700 0.409 0.386 0.417 0.409 0.447 47,523 0.4318 -3.57%
2023-07-25 0 0.560 0.500 0.560 0.560 0.560 4,000 2,240 0.5600 0.424 0.379 0.424 0.424 0.424 5,280 0.4242 12.00%
2023-07-24 0 0.500 0.500 0.580 - - 0 0 - 0.379 0.379 0.439 - - 0 - 0.00%
2023-07-21 0 0.500 0.500 0.620 - - 0 0 - 0.379 0.379 0.470 - - 0 - 0.00%
2023-07-20 0 0.500 0.495 0.620 0.500 0.500 10,000 5,000 0.5000 0.379 0.375 0.470 0.379 0.379 13,201 0.3788 0.00%
2023-07-19 0 0.500 0.500 0.620 - - 0 0 - 0.379 0.379 0.470 - - 0 - 0.00%
2023-07-18 0 0.500 0.500 0.520 0.500 0.500 4,000 2,000 0.5000 0.379 0.379 0.394 0.379 0.379 5,280 0.3788 0.00%
2023-07-14 0 0.500 0.490 0.520 0.500 0.500 790,000 395,000 0.5000 0.379 0.371 0.394 0.379 0.379 1,042,870 0.3788 -1.96%
2023-07-13 0 0.510 0.485 0.510 0.510 0.530 8,000 4,200 0.5250 0.386 0.367 0.386 0.386 0.401 10,561 0.3977 -3.77%
2023-07-12 0 0.530 0.490 0.530 0.485 0.530 22,000 11,210 0.5095 0.401 0.371 0.401 0.367 0.401 29,042 0.3860 8.16%
2023-07-11 0 0.490 0.475 0.490 - - 0 0 - 0.371 0.360 0.371 - - 0 - 0.00%
2023-07-10 0 0.490 0.475 0.490 - - 0 0 - 0.371 0.360 0.371 - - 0 - 0.00%
2023-07-07 0 0.490 0.480 0.530 - - 0 0 - 0.371 0.364 0.401 - - 0 - 0.00%
2023-07-06 0 0.490 0.480 0.520 0.490 0.490 4,000 1,960 0.4900 0.371 0.364 0.394 0.371 0.371 5,280 0.3712 0.00%
2023-07-05 0 0.490 0.480 0.490 0.485 0.490 122,000 59,240 0.4856 0.371 0.364 0.371 0.367 0.371 161,051 0.3678 0.00%
2023-07-04 0 0.490 0.490 0.530 - - 0 0 - 0.371 0.371 0.401 - - 0 - 0.00%
2023-07-03 0 0.490 0.490 0.520 - - 0 0 - 0.371 0.371 0.394 - - 0 - 0.00%
2023-06-30 0 0.490 0.490 0.530 - - 0 0 - 0.371 0.371 0.401 - - 0 - 0.00%
2023-06-29 0 0.490 0.490 0.510 - - 0 0 - 0.371 0.371 0.386 - - 0 - 0.00%
2023-06-28 0 0.490 0.490 0.530 - - 0 0 - 0.371 0.371 0.401 - - 0 - 1.03%
2023-06-27 0 0.485 0.485 0.520 0.485 0.500 140,000 69,760 0.4983 0.367 0.367 0.394 0.367 0.379 184,812 0.3775 -3.00%
2023-06-26 0 0.500 0.490 0.530 - - 0 0 - 0.379 0.371 0.401 - - 0 - 0.00%
2023-06-23 0 0.500 0.485 0.500 - - 0 0 - 0.379 0.367 0.379 - - 0 - 0.00%
2023-06-21 0 0.500 0.485 0.500 - - 0 0 - 0.379 0.367 0.379 - - 0 - 0.00%
2023-06-20 0 0.500 0.485 0.530 - - 0 0 - 0.379 0.367 0.401 - - 0 - 0.00%
2023-06-19 0 0.500 0.485 0.500 - - 0 0 - 0.379 0.367 0.379 - - 0 - 0.00%
2023-06-16 0 0.500 0.490 0.500 0.485 0.500 100,000 49,340 0.4934 0.379 0.371 0.379 0.367 0.379 132,009 0.3738 0.00%
2023-06-15 0 0.500 0.475 0.500 - - 0 0 - 0.379 0.360 0.379 - - 0 - 0.00%
2023-06-14 0 0.500 0.475 0.500 - - 0 0 - 0.379 0.360 0.379 - - 0 - 0.00%
2023-06-13 0 0.500 0.480 0.510 0.480 0.500 74,000 36,520 0.4935 0.379 0.364 0.386 0.364 0.379 97,687 0.3738 5.26%
2023-06-12 0 0.475 0.475 0.480 0.475 0.480 32,000 15,350 0.4797 0.360 0.360 0.364 0.360 0.364 42,243 0.3634 0.00%
2023-06-09 0 0.475 0.475 0.500 - - 0 0 - 0.360 0.360 0.379 - - 0 - 0.00%
2023-06-08 0 0.475 0.475 0.500 - - 0 0 - 0.360 0.360 0.379 - - 0 - 0.00%
2023-06-07 0 0.475 0.475 0.500 - - 0 0 - 0.360 0.360 0.379 - - 0 - 0.00%
2023-06-06 0 0.475 0.475 0.495 - - 0 0 - 0.360 0.360 0.375 - - 0 - 0.00%
2023-06-05 0 0.475 0.465 0.480 - - 0 0 - 0.360 0.352 0.364 - - 0 - 0.00%
2023-06-02 0 0.475 0.475 0.480 - - 0 0 - 0.360 0.360 0.364 - - 0 - 0.00%
2023-06-01 0 0.475 0.475 0.490 0.475 0.480 36,000 17,150 0.4764 0.360 0.360 0.371 0.360 0.364 47,523 0.3609 -1.04%
2023-05-31 0 0.480 0.480 0.495 0.480 0.510 58,000 28,920 0.4986 0.364 0.364 0.375 0.364 0.386 76,565 0.3777 0.21%
2023-05-30 0 0.530 0.530 0.540 0.510 0.510 22,000 11,220 0.5100 0.363 0.363 0.370 0.349 0.349 32,134 0.3492 -1.85%
2023-05-29 0 0.540 0.510 0.550 0.540 0.540 16,000 8,640 0.5400 0.370 0.349 0.377 0.370 0.370 23,370 0.3697 0.00%
2023-05-25 0 0.540 0.500 0.540 - - 0 0 - 0.370 0.342 0.370 - - 0 - -3.57%
2023-05-24 0 0.560 0.500 0.550 0.520 0.580 20,000 11,240 0.5620 0.383 0.342 0.377 0.356 0.397 29,213 0.3848 12.00%
2023-05-23 0 0.500 0.495 0.520 0.500 0.500 88,000 44,000 0.5000 0.342 0.339 0.356 0.342 0.342 128,536 0.3423 0.00%
2023-05-22 0 0.500 0.500 0.520 0.500 0.500 6,000 3,000 0.5000 0.342 0.342 0.356 0.342 0.342 8,764 0.3423 -5.66%
2023-05-19 0 0.530 0.500 0.530 - - 0 0 - 0.363 0.342 0.363 - - 0 - 0.00%
2023-05-18 0 0.530 0.500 0.530 0.530 0.530 100,000 53,000 0.5300 0.363 0.342 0.363 0.363 0.363 146,064 0.3629 0.00%
2023-05-17 0 0.530 0.500 0.530 - - 0 0 - 0.363 0.342 0.363 - - 0 - 0.00%
2023-05-16 0 0.530 0.530 0.560 - - 0 0 - 0.363 0.363 0.383 - - 0 - 0.00%
2023-05-15 0 0.530 0.530 0.550 0.530 0.560 72,000 39,660 0.5508 0.363 0.363 0.377 0.363 0.383 105,166 0.3771 3.92%
2023-05-12 0 0.510 0.510 0.530 - - 0 0 - 0.349 0.349 0.363 - - 0 - 0.00%
2023-05-11 0 0.510 0.510 0.530 - - 0 0 - 0.349 0.349 0.363 - - 0 - 0.00%
2023-05-10 0 0.510 0.510 0.530 - - 0 0 - 0.349 0.349 0.363 - - 0 - 0.00%
2023-05-09 0 0.510 0.510 0.530 0.510 0.530 108,000 57,080 0.5285 0.349 0.349 0.363 0.349 0.363 157,749 0.3618 -3.77%
2023-05-08 0 0.530 0.510 0.530 0.530 0.530 8,000 4,240 0.5300 0.363 0.349 0.363 0.363 0.363 11,685 0.3629 6.00%
2023-05-05 0 0.500 0.500 0.540 - - 0 0 - 0.342 0.342 0.370 - - 0 - 0.00%
2023-05-04 0 0.500 0.500 0.530 0.495 0.510 586,000 292,240 0.4987 0.342 0.342 0.363 0.339 0.349 855,936 0.3414 -7.41%
2023-05-03 0 0.540 0.510 0.540 0.500 0.540 504,000 252,700 0.5014 0.370 0.349 0.370 0.342 0.370 736,163 0.3433 5.88%
2023-05-02 0 0.510 0.510 0.550 - - 0 0 - 0.349 0.349 0.377 - - 0 - 2.00%
2023-04-28 0 0.500 0.500 0.550 0.500 0.510 522,000 262,500 0.5029 0.342 0.342 0.377 0.342 0.349 762,455 0.3443 -1.96%
2023-04-27 0 0.510 0.510 0.550 - - 0 0 - 0.349 0.349 0.377 - - 0 - 0.00%
2023-04-26 0 0.510 0.520 0.560 - - 0 0 - 0.349 0.356 0.383 - - 0 - 0.00%
2023-04-25 0 0.510 0.510 0.560 - - 0 0 - 0.349 0.349 0.383 - - 0 - 0.00%
2023-04-24 0 0.510 0.500 0.560 - - 0 0 - 0.349 0.342 0.383 - - 0 - 0.00%
2023-04-21 0 0.510 0.510 0.560 - - 0 0 - 0.349 0.349 0.383 - - 0 - 0.00%
2023-04-20 0 0.510 0.500 0.560 - - 0 0 - 0.349 0.342 0.383 - - 0 - 0.00%
2023-04-19 0 0.510 0.500 0.510 0.510 0.510 338,000 172,380 0.5100 0.349 0.342 0.349 0.349 0.349 493,697 0.3492 0.00%
2023-04-18 0 0.510 0.510 0.520 0.500 0.520 650,000 327,920 0.5045 0.349 0.349 0.356 0.342 0.356 949,417 0.3454 -1.92%
2023-04-17 0 0.520 0.520 0.560 - - 0 0 - 0.356 0.356 0.383 - - 0 - 0.00%
2023-04-14 0 0.520 0.520 0.550 0.500 0.510 342,000 172,000 0.5029 0.356 0.356 0.377 0.342 0.349 499,539 0.3443 0.00%
2023-04-13 0 0.520 0.520 0.550 - - 0 0 - 0.356 0.356 0.377 - - 0 - 0.00%
2023-04-12 0 0.520 0.520 0.560 0.510 0.510 10,000 5,100 0.5100 0.356 0.356 0.383 0.349 0.349 14,606 0.3492 -1.89%
2023-04-11 0 0.530 0.530 0.550 - - 0 0 - 0.363 0.363 0.377 - - 0 - 1.92%
2023-04-06 0 0.520 0.510 0.550 0.520 0.520 10,000 5,200 0.5200 0.356 0.349 0.377 0.356 0.356 14,606 0.3560 0.00%
2023-04-04 0 0.520 0.530 0.560 - - 0 0 - 0.356 0.363 0.383 - - 0 - 1.96%
2023-04-03 0 0.510 0.510 0.550 - - 0 0 - 0.349 0.349 0.377 - - 0 - 0.00%
2023-03-31 0 0.510 0.510 0.550 - - 0 0 - 0.349 0.349 0.377 - - 0 - 0.00%
2023-03-30 0 0.510 0.510 0.550 - - 0 0 - 0.349 0.349 0.377 - - 0 - 0.00%
2023-03-29 0 0.510 0.510 0.560 - - 0 0 - 0.349 0.349 0.383 - - 0 - 2.00%
2023-03-28 0 0.500 0.490 0.560 - - 0 0 - 0.342 0.335 0.383 - - 0 - 0.00%
2023-03-27 0 0.500 0.480 0.560 - - 0 0 - 0.342 0.329 0.383 - - 0 - 0.00%
2023-03-24 0 0.500 0.480 0.550 - - 0 0 - 0.342 0.329 0.377 - - 0 - 0.00%
2023-03-23 0 0.500 0.500 0.540 0.480 0.500 290,000 144,800 0.4993 0.342 0.342 0.370 0.329 0.342 423,586 0.3418 0.00%
2023-03-22 0 0.500 0.490 0.520 - - 0 0 - 0.342 0.335 0.356 - - 0 - 0.00%
2023-03-21 0 0.500 0.500 0.530 0.500 0.500 200,000 100,000 0.5000 0.342 0.342 0.363 0.342 0.342 292,128 0.3423 3.09%
2023-03-20 0 0.485 0.485 0.530 0.475 0.540 44,000 21,480 0.4882 0.332 0.332 0.363 0.325 0.370 64,268 0.3342 -3.00%
2023-03-17 0 0.500 0.475 0.500 - - 0 0 - 0.342 0.325 0.342 - - 0 - 0.00%
2023-03-16 0 0.500 0.500 0.530 0.500 0.550 226,000 113,100 0.5004 0.342 0.342 0.363 0.342 0.377 330,105 0.3426 0.00%
2023-03-15 0 0.500 0.500 0.520 0.500 0.500 614,000 307,080 0.5001 0.342 0.342 0.356 0.342 0.342 896,834 0.3424 -5.66%
2023-03-14 0 0.530 0.495 0.530 - - 0 0 - 0.363 0.339 0.363 - - 0 - -1.85%
2023-03-13 0 0.540 0.485 0.540 0.475 0.540 94,000 46,630 0.4961 0.370 0.332 0.370 0.325 0.370 137,300 0.3396 8.00%
2023-03-10 0 0.500 0.500 0.520 0.500 0.500 200,000 100,000 0.5000 0.342 0.342 0.356 0.342 0.342 292,128 0.3423 0.00%
2023-03-09 0 0.500 0.485 0.550 0.500 0.550 196,000 104,340 0.5323 0.342 0.332 0.377 0.342 0.377 286,286 0.3645 0.00%
2023-03-08 0 0.500 0.485 0.540 - - 0 0 - 0.342 0.332 0.370 - - 0 - 0.00%
2023-03-07 0 0.500 0.500 0.530 0.500 0.500 120,000 60,000 0.5000 0.342 0.342 0.363 0.342 0.342 175,277 0.3423 3.09%
2023-03-06 0 0.485 0.485 0.550 0.485 0.500 462,000 226,650 0.4906 0.332 0.332 0.377 0.332 0.342 674,816 0.3359 -8.49%
2023-03-03 0 0.530 0.485 0.560 - - 0 0 - 0.363 0.332 0.383 - - 0 - 0.00%
2023-03-02 0 0.530 0.490 0.550 0.530 0.530 192,000 101,760 0.5300 0.363 0.335 0.377 0.363 0.363 280,443 0.3629 1.92%
2023-03-01 0 0.520 0.485 0.520 0.485 0.530 122,000 62,070 0.5088 0.356 0.332 0.356 0.332 0.363 178,198 0.3483 7.22%
2023-02-28 0 0.485 0.460 0.485 - - 0 0 - 0.332 0.315 0.332 - - 0 - -3.00%
2023-02-27 0 0.500 0.465 0.500 0.470 0.500 108,000 53,730 0.4975 0.342 0.318 0.342 0.322 0.342 157,749 0.3406 5.26%
2023-02-24 0 0.475 0.470 0.475 0.475 0.480 22,000 10,540 0.4791 0.325 0.322 0.325 0.325 0.329 32,134 0.3280 1.06%
2023-02-23 0 0.470 0.460 0.470 0.470 0.470 4,000 1,880 0.4700 0.322 0.315 0.322 0.322 0.322 5,843 0.3218 1.08%
2023-02-22 0 0.465 0.460 0.470 - - 0 0 - 0.318 0.315 0.322 - - 0 - 0.00%
2023-02-21 0 0.465 0.465 0.470 0.460 0.470 22,000 10,320 0.4691 0.318 0.318 0.322 0.315 0.322 32,134 0.3212 0.00%
2023-02-20 0 0.465 0.465 0.475 - - 0 0 - 0.318 0.318 0.325 - - 0 - 0.00%
2023-02-17 0 0.465 0.455 0.465 0.450 0.465 254,000 115,150 0.4533 0.318 0.312 0.318 0.308 0.318 371,003 0.3104 -1.06%
2023-02-16 0 0.470 0.450 0.485 0.470 0.470 10,000 4,700 0.4700 0.322 0.308 0.332 0.322 0.322 14,606 0.3218 0.00%
2023-02-15 0 0.470 0.470 0.495 - - 0 0 - 0.322 0.322 0.339 - - 0 - 0.00%
2023-02-14 0 0.470 0.470 0.495 - - 0 0 - 0.322 0.322 0.339 - - 0 - 0.00%
2023-02-13 0 0.470 0.465 0.470 0.470 0.485 68,000 32,570 0.4790 0.322 0.318 0.322 0.322 0.332 99,324 0.3279 0.00%
2023-02-10 0 0.470 0.465 0.470 0.465 0.470 236,000 110,910 0.4700 0.322 0.318 0.322 0.318 0.322 344,711 0.3217 -2.08%
2023-02-09 0 0.480 0.460 0.485 0.460 0.480 32,000 14,920 0.4663 0.329 0.315 0.332 0.315 0.329 46,741 0.3192 5.49%
2023-02-08 0 0.455 0.445 0.490 0.440 0.450 186,000 82,280 0.4424 0.312 0.305 0.335 0.301 0.308 271,679 0.3029 -2.15%
2023-02-07 0 0.465 0.450 0.490 0.465 0.475 54,000 25,270 0.4680 0.318 0.308 0.335 0.318 0.325 78,875 0.3204 -7.00%
2023-02-06 0 0.500 0.485 0.510 - - 0 0 - 0.342 0.332 0.349 - - 0 - 0.00%
2023-02-03 0 0.500 0.480 0.500 - - 0 0 - 0.342 0.329 0.342 - - 0 - -5.66%
2023-02-02 0 0.530 0.490 0.530 0.520 0.530 30,000 15,840 0.5280 0.363 0.335 0.363 0.356 0.363 43,819 0.3615 10.42%
2023-02-01 0 0.480 0.475 0.500 0.470 0.495 268,000 131,150 0.4894 0.329 0.325 0.342 0.322 0.339 391,452 0.3350 -4.00%
2023-01-31 0 0.500 0.495 0.540 - - 0 0 - 0.342 0.339 0.370 - - 0 - 0.00%
2023-01-30 0 0.500 0.495 0.520 0.500 0.500 20,000 10,000 0.5000 0.342 0.339 0.356 0.342 0.342 29,213 0.3423 -1.96%
2023-01-27 0 0.510 0.495 0.510 0.510 0.510 6,000 3,060 0.5100 0.349 0.339 0.349 0.349 0.349 8,764 0.3492 2.00%
2023-01-26 0 0.500 0.490 0.500 0.485 0.500 32,000 15,680 0.4900 0.342 0.335 0.342 0.332 0.342 46,741 0.3355 1.01%
2023-01-20 0 0.495 0.480 0.500 0.495 0.495 4,000 1,980 0.4950 0.339 0.329 0.342 0.339 0.339 5,843 0.3389 -1.00%
2023-01-19 0 0.500 0.480 0.500 - - 0 0 - 0.342 0.329 0.342 - - 0 - 0.00%
2023-01-18 0 0.500 0.480 0.500 - - 0 0 - 0.342 0.329 0.342 - - 0 - 0.00%
2023-01-17 0 0.500 0.480 0.500 - - 0 0 - 0.342 0.329 0.342 - - 0 - 0.00%
2023-01-16 0 0.500 0.485 0.510 0.470 0.500 134,000 63,200 0.4716 0.342 0.332 0.349 0.322 0.342 195,726 0.3229 -3.85%
2023-01-13 0 0.520 0.475 0.520 0.520 0.520 40,000 20,800 0.5200 0.356 0.325 0.356 0.356 0.356 58,426 0.3560 0.00%
2023-01-12 0 0.520 0.480 0.520 - - 0 0 - 0.356 0.329 0.356 - - 0 - 0.00%
2023-01-11 0 0.520 0.485 0.520 0.520 0.520 58,000 30,160 0.5200 0.356 0.332 0.356 0.356 0.356 84,717 0.3560 0.00%
2023-01-10 0 0.520 0.485 0.520 0.520 0.520 160,000 83,200 0.5200 0.356 0.332 0.356 0.356 0.356 233,703 0.3560 7.22%
2023-01-09 0 0.485 0.485 0.500 - - 0 0 - 0.332 0.332 0.342 - - 0 - 0.00%
2023-01-06 0 0.485 0.475 0.500 - - 0 0 - 0.332 0.325 0.342 - - 0 - 0.00%
2023-01-05 0 0.485 0.475 0.485 0.475 0.485 308,000 147,360 0.4784 0.332 0.325 0.332 0.325 0.332 449,878 0.3276 -1.02%
2023-01-04 0 0.490 0.475 0.490 0.475 0.490 68,000 32,390 0.4763 0.335 0.325 0.335 0.325 0.335 99,324 0.3261 -1.01%
2023-01-03 0 0.495 0.485 0.495 0.490 0.500 122,000 60,450 0.4955 0.339 0.332 0.339 0.335 0.342 178,198 0.3392 -1.00%
2022-12-30 0 0.500 0.495 0.500 0.500 0.500 58,000 29,000 0.5000 0.342 0.339 0.342 0.342 0.342 84,717 0.3423 0.00%
2022-12-29 0 0.500 0.500 0.530 - - 0 0 - 0.342 0.342 0.363 - - 0 - 0.00%
2022-12-28 0 0.500 0.500 0.530 - - 0 0 - 0.342 0.342 0.363 - - 0 - 0.00%
2022-12-23 0 0.500 0.495 0.520 - - 0 0 - 0.342 0.339 0.356 - - 0 - 0.00%
2022-12-22 0 0.500 0.495 0.510 - - 0 0 - 0.342 0.339 0.349 - - 0 - 0.00%
2022-12-21 0 0.500 0.495 0.520 - - 0 0 - 0.342 0.339 0.356 - - 0 - 0.00%
2022-12-20 0 0.500 0.495 0.520 - - 0 0 - 0.342 0.339 0.356 - - 0 - 0.00%
2022-12-19 0 0.500 0.495 0.500 - - 0 0 - 0.342 0.339 0.342 - - 0 - 0.00%
2022-12-16 0 0.500 0.500 0.520 - - 0 0 - 0.342 0.342 0.356 - - 0 - 0.00%
2022-12-15 0 0.500 0.500 0.510 0.495 0.495 8,000 3,960 0.4950 0.342 0.342 0.349 0.339 0.339 11,685 0.3389 1.01%
2022-12-14 0 0.495 0.495 0.510 0.495 0.510 12,000 6,090 0.5075 0.339 0.339 0.349 0.339 0.349 17,528 0.3475 -2.94%
2022-12-13 0 0.510 0.495 0.520 - - 0 0 - 0.349 0.339 0.356 - - 0 - 0.00%
2022-12-12 0 0.510 0.495 0.510 - - 0 0 - 0.349 0.339 0.349 - - 0 - 0.00%
2022-12-09 0 0.510 0.500 0.510 0.510 0.510 18,000 9,180 0.5100 0.349 0.342 0.349 0.349 0.349 26,292 0.3492 -1.92%
2022-12-08 0 0.520 0.495 0.520 0.520 0.520 10,000 5,200 0.5200 0.356 0.339 0.356 0.356 0.356 14,606 0.3560 5.05%
2022-12-07 0 0.495 0.495 0.520 - - 0 0 - 0.339 0.339 0.356 - - 0 - 1.02%
2022-12-06 0 0.490 0.490 0.520 0.490 0.490 6,500 3,175 0.4885 0.335 0.335 0.356 0.335 0.335 9,494 0.3344 0.00%
2022-12-05 0 0.490 0.490 0.530 - - 1,000 530 0.5300 0.335 0.335 0.363 - - 1,461 0.3629 0.00%
2022-12-02 0 0.490 0.490 0.530 - - 0 0 - 0.335 0.335 0.363 - - 0 - 1.03%
2022-12-01 0 0.485 0.485 0.530 - - 0 0 - 0.332 0.332 0.363 - - 0 - 3.19%
2022-11-30 0 0.470 0.470 0.530 - - 0 0 - 0.322 0.322 0.363 - - 0 - 0.00%
2022-11-29 0 0.470 0.470 0.530 0.470 0.470 8,000 3,760 0.4700 0.322 0.322 0.363 0.322 0.322 11,685 0.3218 3.30%
2022-11-28 0 0.455 0.455 0.520 - - 0 0 - 0.312 0.312 0.356 - - 0 - 0.00%
2022-11-25 0 0.455 0.455 0.500 - - 0 0 - 0.312 0.312 0.342 - - 0 - 0.00%
2022-11-24 0 0.455 0.455 0.520 - - 0 0 - 0.312 0.312 0.356 - - 0 - 0.00%
2022-11-23 0 0.455 0.455 0.520 - - 0 0 - 0.312 0.312 0.356 - - 0 - 0.00%
2022-11-22 0 0.455 0.455 0.520 - - 0 0 - 0.312 0.312 0.356 - - 0 - 0.00%
2022-11-21 0 0.455 0.455 0.510 0.455 0.455 8,000 3,640 0.4550 0.312 0.312 0.349 0.312 0.312 11,685 0.3115 -10.78%
2022-11-18 0 0.510 0.490 0.530 - - 0 0 - 0.349 0.335 0.363 - - 0 - 0.00%
2022-11-17 0 0.510 0.490 0.530 - - 0 0 - 0.349 0.335 0.363 - - 0 - 0.00%
2022-11-16 0 0.510 0.490 0.510 0.510 0.510 70,000 35,700 0.5100 0.349 0.335 0.349 0.349 0.349 102,245 0.3492 6.25%
2022-11-15 0 0.480 0.470 0.480 - - 0 0 - 0.329 0.322 0.329 - - 0 - 0.00%
2022-11-14 0 0.480 0.465 0.500 - - 0 0 - 0.329 0.318 0.342 - - 0 - 2.13%
2022-11-11 0 0.470 0.415 0.510 0.470 0.470 10,000 4,700 0.4700 0.322 0.284 0.349 0.322 0.322 14,606 0.3218 0.00%
2022-11-10 0 0.470 0.470 0.500 - - 0 0 - 0.322 0.322 0.342 - - 0 - 0.00%
2022-11-09 0 0.470 0.435 0.490 - - 0 0 - 0.322 0.298 0.335 - - 0 - 0.00%
2022-11-08 0 0.470 0.435 0.485 0.470 0.470 16,000 7,520 0.4700 0.322 0.298 0.332 0.322 0.322 23,370 0.3218 0.00%
2022-11-07 0 0.470 0.415 0.480 - - 0 0 - 0.322 0.284 0.329 - - 0 - 0.00%
2022-11-04 0 0.470 0.400 0.485 - - 0 0 - 0.322 0.274 0.332 - - 0 - 0.00%
2022-11-03 0 0.470 0.470 0.490 - - 0 0 - 0.322 0.322 0.335 - - 0 - 0.00%
2022-11-02 0 0.470 0.400 0.490 - - 0 0 - 0.322 0.274 0.335 - - 0 - 0.00%
2022-11-01 0 0.470 0.410 0.500 - - 0 0 - 0.322 0.281 0.342 - - 0 - 0.00%
2022-10-31 0 0.470 0.405 0.495 - - 0 0 - 0.322 0.277 0.339 - - 0 - 0.00%
2022-10-28 0 0.470 0.400 0.500 - - 0 0 - 0.322 0.274 0.342 - - 0 - 0.00%
2022-10-27 0 0.470 0.425 0.500 - - 0 0 - 0.322 0.291 0.342 - - 0 - 0.00%
2022-10-26 0 0.470 0.425 0.500 - - 0 0 - 0.322 0.291 0.342 - - 0 - 0.00%
2022-10-25 0 0.470 0.425 0.470 0.470 0.470 4,000 1,880 0.4700 0.322 0.291 0.322 0.322 0.322 5,843 0.3218 0.00%
2022-10-24 0 0.470 0.440 0.500 - - 0 0 - 0.322 0.301 0.342 - - 0 - 0.00%
2022-10-21 0 0.470 0.460 0.500 - - 0 0 - 0.322 0.315 0.342 - - 0 - 0.00%
2022-10-20 0 0.470 0.455 0.500 0.430 0.450 12,000 5,200 0.4333 0.322 0.312 0.342 0.294 0.308 17,528 0.2967 -2.08%
2022-10-19 0 0.480 0.445 0.480 - - 0 0 - 0.329 0.305 0.329 - - 0 - 0.00%
2022-10-18 0 0.480 0.455 0.500 0.480 0.480 2,000 960 0.4800 0.329 0.312 0.342 0.329 0.329 2,921 0.3286 0.00%
2022-10-17 0 0.480 0.455 0.480 0.480 0.480 4,000 1,920 0.4800 0.329 0.312 0.329 0.329 0.329 5,843 0.3286 0.00%
2022-10-14 0 0.480 0.455 0.480 - - 0 0 - 0.329 0.312 0.329 - - 0 - 0.00%
2022-10-13 0 0.480 0.455 0.480 - - 0 0 - 0.329 0.312 0.329 - - 0 - -2.04%
2022-10-12 0 0.490 0.455 0.495 - - 0 0 - 0.335 0.312 0.339 - - 0 - 0.00%
2022-10-11 0 0.490 0.465 0.490 0.490 0.490 20,000 9,800 0.4900 0.335 0.318 0.335 0.335 0.335 29,213 0.3355 -2.00%
2022-10-10 0 0.500 0.460 0.500 - - 0 0 - 0.342 0.315 0.342 - - 0 - 0.00%
2022-10-07 0 0.500 0.445 0.500 - - 0 0 - 0.342 0.305 0.342 - - 0 - 0.00%
2022-10-06 0 0.500 0.460 0.500 0.500 0.500 50,000 25,000 0.5000 0.342 0.315 0.342 0.342 0.342 73,032 0.3423 5.26%
2022-10-05 0 0.475 0.470 0.510 - - 0 0 - 0.325 0.322 0.349 - - 0 - 3.26%
2022-10-03 0 0.460 0.450 0.510 0.455 0.455 10,000 4,550 0.4550 0.315 0.308 0.349 0.312 0.312 14,606 0.3115 -4.17%
2022-09-30 0 0.480 0.470 0.510 0.480 0.480 188,000 90,240 0.4800 0.329 0.322 0.349 0.329 0.329 274,601 0.3286 0.00%
2022-09-29 0 0.480 0.480 0.485 0.480 0.480 106,000 50,880 0.4800 0.329 0.329 0.332 0.329 0.329 154,828 0.3286 -1.03%
2022-09-28 0 0.485 0.480 0.490 0.485 0.490 10,000 4,860 0.4860 0.332 0.329 0.335 0.332 0.335 14,606 0.3327 -4.90%
2022-09-27 0 0.510 0.490 0.530 - - 0 0 - 0.349 0.335 0.363 - - 0 - 0.00%
2022-09-26 0 0.510 0.490 0.530 0.510 0.510 2,000 1,020 0.5100 0.349 0.335 0.363 0.349 0.349 2,921 0.3492 2.00%
2022-09-23 0 0.500 0.480 0.510 - - 0 0 - 0.342 0.329 0.349 - - 0 - 0.00%
2022-09-22 0 0.500 0.480 0.500 - - 0 0 - 0.342 0.329 0.342 - - 0 - 0.00%
2022-09-21 0 0.500 0.485 0.500 - - 0 0 - 0.342 0.332 0.342 - - 0 - -1.96%
2022-09-20 0 0.510 0.485 0.510 - - 0 0 - 0.349 0.332 0.349 - - 0 - 0.00%
2022-09-19 0 0.510 0.485 0.530 - - 0 0 - 0.349 0.332 0.363 - - 0 - 0.00%
2022-09-16 0 0.510 0.490 0.510 - - 0 0 - 0.349 0.335 0.349 - - 0 - 0.00%
2022-09-15 0 0.510 0.510 0.530 - - 20,000 10,100 0.5050 0.349 0.349 0.363 - - 29,213 0.3457 2.00%
2022-09-14 0 0.500 0.485 0.500 - - 0 0 - 0.342 0.332 0.342 - - 0 - 0.00%
2022-09-13 0 0.500 0.500 0.530 0.490 0.500 474,000 236,980 0.5000 0.342 0.342 0.363 0.335 0.342 692,344 0.3423 0.00%
2022-09-09 0 0.500 0.485 0.530 - - 0 0 - 0.342 0.332 0.363 - - 0 - 0.00%
2022-09-08 0 0.500 0.490 0.530 - - 0 0 - 0.342 0.335 0.363 - - 0 - 0.00%
2022-09-07 0 0.500 0.485 0.500 0.500 0.500 6,000 3,000 0.5000 0.342 0.332 0.342 0.342 0.342 8,764 0.3423 0.00%
2022-09-06 0 0.500 0.500 0.530 - - 0 0 - 0.342 0.342 0.363 - - 0 - 0.00%
2022-09-05 0 0.500 0.495 0.530 - - 0 0 - 0.342 0.339 0.363 - - 0 - 0.00%
2022-09-02 0 0.500 0.495 0.530 - - 0 0 - 0.342 0.339 0.363 - - 0 - 0.00%
2022-09-01 0 0.500 0.500 0.530 - - 0 0 - 0.342 0.342 0.363 - - 0 - 0.00%
2022-08-31 0 0.500 0.500 0.530 - - 0 0 - 0.342 0.342 0.363 - - 0 - 0.00%
2022-08-30 0 0.500 0.500 0.530 - - 0 0 - 0.342 0.342 0.363 - - 0 - 0.00%
2022-08-29 0 0.500 0.485 0.530 - - 0 0 - 0.342 0.332 0.363 - - 0 - 0.00%
2022-08-26 0 0.500 0.500 0.530 0.485 0.550 74,000 38,290 0.5174 0.342 0.342 0.363 0.332 0.377 108,087 0.3543 -5.66%
2022-08-25 0 0.530 0.500 0.550 - - 0 0 - 0.363 0.342 0.377 - - 0 - 0.00%
2022-08-24 0 0.530 0.500 0.550 - - 0 0 - 0.363 0.342 0.377 - - 0 - 0.00%
2022-08-23 0 0.530 0.500 0.610 - - 0 0 - 0.363 0.342 0.418 - - 0 - 0.00%
2022-08-22 0 0.530 0.510 0.610 0.530 0.530 30,000 15,900 0.5300 0.363 0.349 0.418 0.363 0.363 43,819 0.3629 3.92%
2022-08-19 0 0.510 0.485 0.530 - - 0 0 - 0.349 0.332 0.363 - - 0 - 0.00%
2022-08-18 0 0.510 0.485 0.530 - - 0 0 - 0.349 0.332 0.363 - - 0 - 0.00%
2022-08-17 0 0.510 0.500 0.540 - - 0 0 - 0.349 0.342 0.370 - - 0 - 0.00%
2022-08-16 0 0.510 0.485 0.540 - - 0 0 - 0.349 0.332 0.370 - - 0 - 0.00%
2022-08-15 0 0.510 0.490 0.540 0.510 0.510 14,000 7,140 0.5100 0.349 0.335 0.370 0.349 0.349 20,449 0.3492 0.00%
2022-08-12 0 0.510 0.485 0.540 - - 0 0 - 0.349 0.332 0.370 - - 0 - 0.00%
2022-08-11 0 0.510 0.485 0.540 - - 0 0 - 0.349 0.332 0.370 - - 0 - 0.00%
2022-08-10 0 0.510 0.485 0.550 - - 0 0 - 0.349 0.332 0.377 - - 0 - 0.00%
2022-08-09 0 0.510 0.500 0.550 - - 0 0 - 0.349 0.342 0.377 - - 0 - 0.00%
2022-08-08 0 0.510 0.485 0.550 - - 0 0 - 0.349 0.332 0.377 - - 0 - 0.00%
2022-08-05 0 0.510 0.510 0.550 0.500 0.510 18,000 9,040 0.5022 0.349 0.349 0.377 0.342 0.349 26,292 0.3438 0.00%
2022-08-04 0 0.510 0.490 0.550 - - 0 0 - 0.349 0.335 0.377 - - 0 - 0.00%
2022-08-03 0 0.510 0.490 0.550 - - 0 0 - 0.349 0.335 0.377 - - 0 - 0.00%
2022-08-02 0 0.510 0.500 0.550 - - 0 0 - 0.349 0.342 0.377 - - 0 - 0.00%
2022-08-01 0 0.510 0.500 0.570 - - 50,000 25,000 0.5000 0.349 0.342 0.390 - - 73,032 0.3423 0.00%
2022-07-29 0 0.510 0.485 0.570 0.500 0.510 30,000 15,040 0.5013 0.349 0.332 0.390 0.342 0.349 43,819 0.3432 0.00%
2022-07-28 0 0.510 0.500 0.570 - - 0 0 - 0.349 0.342 0.390 - - 0 - 0.00%
2022-07-27 0 0.510 0.510 0.570 0.510 0.510 20,000 10,200 0.5100 0.349 0.349 0.390 0.349 0.349 29,213 0.3492 -1.92%
2022-07-26 0 0.520 0.510 0.570 - - 0 0 - 0.356 0.349 0.390 - - 0 - 0.00%
2022-07-25 0 0.520 0.520 0.570 - - 0 0 - 0.356 0.356 0.390 - - 0 - 1.96%
2022-07-22 0 0.510 0.510 0.600 0.500 0.500 44,000 22,000 0.5000 0.349 0.349 0.411 0.342 0.342 64,268 0.3423 -3.77%
2022-07-21 0 0.530 0.490 0.600 0.530 0.530 2,000 1,060 0.5300 0.363 0.335 0.411 0.363 0.363 2,921 0.3629 0.00%
2022-07-20 0 0.530 0.530 0.620 - - 0 0 - 0.363 0.363 0.424 - - 0 - 0.00%
2022-07-19 0 0.530 0.530 0.620 - - 0 0 - 0.363 0.363 0.424 - - 0 - 0.00%
2022-07-18 0 0.530 0.510 0.620 0.530 0.530 30,000 15,900 0.5300 0.363 0.349 0.424 0.363 0.363 43,819 0.3629 -1.85%
2022-07-15 0 0.540 0.510 0.620 - - 0 0 - 0.370 0.349 0.424 - - 0 - 0.00%
2022-07-14 0 0.540 0.540 0.610 0.520 0.610 120,000 67,800 0.5650 0.370 0.370 0.418 0.356 0.418 175,277 0.3868 -5.26%
2022-07-13 0 0.570 0.510 0.600 - - 0 0 - 0.390 0.349 0.411 - - 0 - 0.00%
2022-07-12 0 0.570 0.510 0.600 - - 0 0 - 0.390 0.349 0.411 - - 0 - 0.00%
2022-07-11 0 0.570 0.510 0.600 - - 0 0 - 0.390 0.349 0.411 - - 0 - 0.00%
2022-07-08 0 0.570 0.520 0.580 - - 0 0 - 0.390 0.356 0.397 - - 0 - 0.00%
2022-07-07 0 0.570 0.510 0.600 - - 0 0 - 0.390 0.349 0.411 - - 0 - 0.00%
2022-07-06 0 0.570 0.570 0.600 0.500 0.570 32,000 17,540 0.5481 0.390 0.390 0.411 0.342 0.390 46,741 0.3753 3.64%
2022-07-05 0 0.550 0.520 0.570 - - 0 0 - 0.377 0.356 0.390 - - 0 - 0.00%
2022-07-04 0 0.550 0.520 0.570 - - 0 0 - 0.377 0.356 0.390 - - 0 - 0.00%
2022-06-30 0 0.550 0.540 0.550 0.550 0.550 18,000 9,900 0.5500 0.377 0.370 0.377 0.377 0.377 26,292 0.3765 0.00%
2022-06-29 0 0.550 0.530 0.600 - - 0 0 - 0.377 0.363 0.411 - - 0 - 0.00%
2022-06-28 0 0.550 0.540 0.600 0.550 0.560 44,000 24,220 0.5505 0.377 0.370 0.411 0.377 0.383 64,268 0.3769 0.00%
2022-06-27 0 0.550 0.530 0.600 - - 0 0 - 0.377 0.363 0.411 - - 0 - 0.00%
2022-06-24 0 0.550 0.530 0.600 0.550 0.550 60,000 33,000 0.5500 0.377 0.363 0.411 0.377 0.377 87,638 0.3765 0.00%
2022-06-23 0 0.550 0.530 0.620 - - 0 0 - 0.377 0.363 0.424 - - 0 - 0.00%
2022-06-22 0 0.550 0.530 0.620 - - 0 0 - 0.377 0.363 0.424 - - 0 - 0.00%
2022-06-21 0 0.550 0.530 0.620 - - 0 0 - 0.377 0.363 0.424 - - 0 - 0.00%
2022-06-20 0 0.550 0.530 0.600 - - 0 0 - 0.377 0.363 0.411 - - 0 - 0.00%
2022-06-17 0 0.550 0.510 0.600 - - 0 0 - 0.377 0.349 0.411 - - 0 - 0.00%
2022-06-16 0 0.550 0.530 0.560 - - 0 0 - 0.377 0.363 0.383 - - 0 - 0.00%
2022-06-15 0 0.550 0.530 0.600 - - 0 0 - 0.377 0.363 0.411 - - 0 - 0.00%
2022-06-14 0 0.550 0.520 0.600 - - 0 0 - 0.377 0.356 0.411 - - 0 - 0.00%
2022-06-13 0 0.550 0.530 0.600 - - 0 0 - 0.377 0.363 0.411 - - 0 - 0.00%
2022-06-10 0 0.550 0.540 0.580 0.530 0.550 20,000 10,760 0.5380 0.377 0.370 0.397 0.363 0.377 29,213 0.3683 -5.17%
2022-06-09 0 0.580 0.540 0.580 0.580 0.580 2,000 1,160 0.5800 0.397 0.370 0.397 0.397 0.397 2,921 0.3971 0.00%
2022-06-08 0 0.580 0.580 0.590 - - 0 0 - 0.397 0.397 0.404 - - 0 - 1.75%
2022-06-07 0 0.570 0.570 0.590 0.570 0.570 18,000 10,260 0.5700 0.390 0.390 0.404 0.390 0.390 26,292 0.3902 1.79%
2022-06-06 0 0.560 0.560 0.580 - - 28,000 15,880 0.5671 0.383 0.383 0.397 - - 40,898 0.3883 0.54%
2022-06-02 0 0.610 0.570 0.620 - - 0 0 - 0.381 0.356 0.388 - - 0 - 0.00%
2022-06-01 0 0.610 0.570 0.620 - - 0 0 - 0.381 0.356 0.388 - - 0 - 3.39%
2022-05-31 0 0.590 0.570 0.620 - - 0 0 - 0.369 0.356 0.388 - - 0 - 0.00%
2022-05-30 0 0.590 0.570 0.620 - - 0 0 - 0.369 0.356 0.388 - - 0 - 0.00%
2022-05-27 0 0.590 0.570 0.620 - - 0 0 - 0.369 0.356 0.388 - - 0 - 0.00%
2022-05-26 0 0.590 0.570 0.620 - - 0 0 - 0.369 0.356 0.388 - - 0 - 0.00%
2022-05-25 0 0.590 0.570 0.610 - - 0 0 - 0.369 0.356 0.381 - - 0 - 0.00%
2022-05-24 0 0.590 0.570 0.630 - - 0 0 - 0.369 0.356 0.394 - - 0 - 0.00%
2022-05-23 0 0.590 0.570 0.630 - - 0 0 - 0.369 0.356 0.394 - - 0 - 0.00%
2022-05-20 0 0.590 0.570 0.620 - - 0 0 - 0.369 0.356 0.388 - - 0 - 0.00%
2022-05-19 0 0.590 0.570 0.610 - - 0 0 - 0.369 0.356 0.381 - - 0 - 0.00%
2022-05-18 0 0.590 0.570 0.630 - - 0 0 - 0.369 0.356 0.394 - - 0 - 0.00%
2022-05-17 0 0.590 0.570 0.620 - - 0 0 - 0.369 0.356 0.388 - - 0 - 0.00%
2022-05-16 0 0.590 0.570 0.630 - - 0 0 - 0.369 0.356 0.394 - - 0 - 0.00%
2022-05-13 0 0.590 0.550 0.630 - - 0 0 - 0.369 0.344 0.394 - - 0 - 0.00%
2022-05-12 0 0.590 0.550 0.620 - - 0 0 - 0.369 0.344 0.388 - - 0 - 0.00%
2022-05-11 0 0.590 0.570 0.630 - - 0 0 - 0.369 0.356 0.394 - - 0 - 0.00%
2022-05-10 0 0.590 0.550 0.630 - - 0 0 - 0.369 0.344 0.394 - - 0 - 3.51%
2022-05-06 0 0.570 0.570 0.580 0.570 0.580 16,000 9,240 0.5775 0.356 0.356 0.363 0.356 0.363 25,594 0.3610 -3.39%
2022-05-05 0 0.590 0.570 0.610 0.560 0.610 22,000 13,120 0.5964 0.369 0.356 0.381 0.350 0.381 35,192 0.3728 -3.28%
2022-05-04 0 0.610 0.550 0.610 - - 0 0 - 0.381 0.344 0.381 - - 0 - 0.00%
2022-05-03 0 0.610 0.550 0.620 - - 0 0 - 0.381 0.344 0.388 - - 0 - 0.00%
2022-04-29 0 0.610 0.550 0.620 - - 0 0 - 0.381 0.344 0.388 - - 0 - 0.00%
2022-04-28 0 0.610 0.560 0.620 - - 0 0 - 0.381 0.350 0.388 - - 0 - 3.39%
2022-04-27 0 0.590 0.540 0.630 - - 0 0 - 0.369 0.338 0.394 - - 0 - 0.00%
2022-04-26 0 0.590 0.570 0.630 - - 0 0 - 0.369 0.356 0.394 - - 0 - 0.00%
2022-04-25 0 0.590 0.560 0.620 - - 0 0 - 0.369 0.350 0.388 - - 0 - 0.00%
2022-04-22 0 0.590 0.560 0.610 - - 0 0 - 0.369 0.350 0.381 - - 0 - 0.00%
2022-04-21 0 0.590 0.560 0.610 0.590 0.590 8,000 4,720 0.5900 0.369 0.350 0.381 0.369 0.369 12,797 0.3688 0.00%
2022-04-20 0 0.590 0.550 0.590 - - 0 0 - 0.369 0.344 0.369 - - 0 - 0.00%
2022-04-19 0 0.590 0.590 0.610 - - 0 0 - 0.369 0.369 0.381 - - 0 - 5.36%
2022-04-14 0 0.560 0.560 0.600 0.560 0.600 134,000 76,280 0.5693 0.350 0.350 0.375 0.350 0.375 214,350 0.3559 -1.75%
2022-04-13 0 0.570 0.550 0.600 - - 0 0 - 0.356 0.344 0.375 - - 0 - 0.00%
2022-04-12 0 0.570 0.550 0.570 0.550 0.580 112,000 62,640 0.5593 0.356 0.344 0.356 0.344 0.363 179,158 0.3496 -1.72%
2022-04-11 0 0.580 0.550 0.580 0.580 0.580 4,000 2,320 0.5800 0.363 0.344 0.363 0.363 0.363 6,399 0.3626 1.75%
2022-04-08 0 0.570 0.540 0.570 0.550 0.570 34,000 18,780 0.5524 0.356 0.338 0.356 0.344 0.356 54,387 0.3453 -3.39%
2022-04-07 0 0.590 0.550 0.610 - - 0 0 - 0.369 0.344 0.381 - - 0 - -1.67%
2022-04-06 0 0.600 0.570 0.630 - - 0 0 - 0.375 0.356 0.394 - - 0 - 0.00%
2022-04-04 0 0.600 0.560 0.620 - - 0 0 - 0.375 0.350 0.388 - - 0 - 0.00%
2022-04-01 0 0.600 0.540 0.610 0.540 0.600 188,000 104,380 0.5552 0.375 0.338 0.381 0.338 0.375 300,730 0.3471 5.26%
2022-03-31 0 0.570 0.560 0.590 - - 0 0 - 0.356 0.350 0.369 - - 0 - 0.00%
2022-03-30 0 0.570 0.570 0.590 0.570 0.580 28,000 16,220 0.5793 0.356 0.356 0.369 0.356 0.363 44,790 0.3621 3.64%
2022-03-29 0 0.550 0.550 0.580 - - 0 0 - 0.344 0.344 0.363 - - 0 - 3.77%
2022-03-28 0 0.530 0.530 0.580 0.530 0.530 20,000 10,600 0.5300 0.331 0.331 0.363 0.331 0.331 31,993 0.3313 0.00%
2022-03-25 0 0.530 0.530 0.590 0.530 0.530 28,000 14,840 0.5300 0.331 0.331 0.369 0.331 0.331 44,790 0.3313 -1.85%
2022-03-24 0 0.540 0.540 0.600 - - 0 0 - 0.338 0.338 0.375 - - 0 - 0.00%
2022-03-23 0 0.540 0.540 0.580 0.530 0.530 20,000 10,600 0.5300 0.338 0.338 0.363 0.331 0.331 31,993 0.3313 1.89%
2022-03-22 0 0.530 0.530 0.570 0.520 0.560 140,000 77,000 0.5500 0.331 0.331 0.356 0.325 0.350 223,948 0.3438 -3.64%
2022-03-21 0 0.550 0.520 0.600 - - 0 0 - 0.344 0.325 0.375 - - 0 - 0.00%
2022-03-18 0 0.550 0.520 0.550 - - 0 0 - 0.344 0.325 0.344 - - 0 - 0.00%
2022-03-17 0 0.550 0.520 0.600 - - 0 0 - 0.344 0.325 0.375 - - 0 - 0.00%
2022-03-16 0 0.550 0.510 0.600 0.510 0.550 14,000 7,300 0.5214 0.344 0.319 0.375 0.319 0.344 22,395 0.3260 7.84%
2022-03-15 0 0.510 0.510 0.570 0.510 0.520 56,000 29,600 0.5286 0.319 0.319 0.356 0.319 0.325 89,579 0.3304 -5.56%
2022-03-14 0 0.540 0.540 0.570 0.540 0.540 10,000 5,400 0.5400 0.338 0.338 0.356 0.338 0.338 15,996 0.3376 -3.57%
2022-03-11 0 0.560 0.540 0.600 - - 0 0 - 0.350 0.338 0.375 - - 0 - 0.00%
2022-03-10 0 0.560 0.540 0.630 - - 0 0 - 0.350 0.338 0.394 - - 0 - 0.00%
2022-03-09 0 0.560 0.540 0.590 - - 0 0 - 0.350 0.338 0.369 - - 0 - 0.00%
2022-03-08 0 0.560 0.540 0.580 0.540 0.560 10,000 5,440 0.5440 0.350 0.338 0.363 0.338 0.350 15,996 0.3401 3.70%
2022-03-07 0 0.540 0.540 0.570 0.540 0.570 80,000 45,020 0.5628 0.338 0.338 0.356 0.338 0.356 127,970 0.3518 0.00%
2022-03-04 0 0.540 0.540 0.550 0.540 0.540 14,000 7,560 0.5400 0.338 0.338 0.344 0.338 0.338 22,395 0.3376 3.85%
2022-03-03 0 0.520 0.510 0.550 - - 0 0 - 0.325 0.319 0.344 - - 0 - 0.00%
2022-03-02 0 0.520 0.520 0.590 0.510 0.550 68,000 36,940 0.5432 0.325 0.325 0.369 0.319 0.344 108,775 0.3396 -5.45%
2022-03-01 0 0.550 0.500 0.550 0.550 0.550 2,000 1,100 0.5500 0.344 0.313 0.344 0.344 0.344 3,199 0.3438 0.00%
2022-02-28 0 0.550 0.510 0.590 - - 0 0 - 0.344 0.319 0.369 - - 0 - 0.00%
2022-02-25 0 0.550 0.550 0.600 - - 0 0 - 0.344 0.344 0.375 - - 0 - 0.00%
2022-02-24 0 0.550 0.550 0.590 0.550 0.560 16,000 8,900 0.5563 0.344 0.344 0.369 0.344 0.350 25,594 0.3477 -1.79%
2022-02-23 0 0.560 0.560 0.600 - - 0 0 - 0.350 0.350 0.375 - - 0 - 0.00%
2022-02-22 0 0.560 0.550 0.560 0.560 0.560 4,000 2,240 0.5600 0.350 0.344 0.350 0.350 0.350 6,399 0.3501 0.00%
2022-02-21 0 0.560 0.560 0.600 0.560 0.560 4,000 2,240 0.5600 0.350 0.350 0.375 0.350 0.350 6,399 0.3501 0.00%
2022-02-18 0 0.560 0.550 0.600 - - 0 0 - 0.350 0.344 0.375 - - 0 - 0.00%
2022-02-17 0 0.560 0.560 0.600 - - 0 0 - 0.350 0.350 0.375 - - 0 - 0.00%
2022-02-16 0 0.560 0.550 0.600 - - 0 0 - 0.350 0.344 0.375 - - 0 - 0.00%
2022-02-15 0 0.560 0.550 0.600 0.560 0.560 20,000 11,200 0.5600 0.350 0.344 0.375 0.350 0.350 31,993 0.3501 1.82%
2022-02-14 0 0.550 0.550 0.600 - - 0 0 - 0.344 0.344 0.375 - - 0 - 0.00%
2022-02-11 0 0.550 0.550 0.590 0.550 0.550 4,000 2,200 0.5500 0.344 0.344 0.369 0.344 0.344 6,399 0.3438 0.00%
2022-02-10 0 0.550 0.530 0.590 0.550 0.550 2,000 1,100 0.5500 0.344 0.331 0.369 0.344 0.344 3,199 0.3438 0.00%
2022-02-09 0 0.550 0.510 0.550 - - 0 0 - 0.344 0.319 0.344 - - 0 - 0.00%
2022-02-08 0 0.550 0.500 0.600 - - 0 0 - 0.344 0.313 0.375 - - 0 - 0.00%
2022-02-07 0 0.550 0.510 0.590 0.540 0.550 70,000 38,420 0.5489 0.344 0.319 0.369 0.338 0.344 111,974 0.3431 3.77%
2022-02-04 0 0.530 0.530 0.590 0.520 0.570 46,000 24,440 0.5313 0.331 0.331 0.369 0.325 0.356 73,583 0.3321 -7.02%
2022-01-31 0 0.570 0.550 0.570 - - 0 0 - 0.356 0.344 0.356 - - 0 - -5.00%
2022-01-28 0 0.600 0.570 0.600 - - 0 0 - 0.375 0.356 0.375 - - 0 - 0.00%
2022-01-27 0 0.600 0.570 0.600 0.600 0.600 166,000 99,600 0.6000 0.375 0.356 0.375 0.375 0.375 265,538 0.3751 0.00%
2022-01-26 0 0.600 0.570 0.600 - - 0 0 - 0.375 0.356 0.375 - - 0 - -1.64%
2022-01-25 0 0.610 0.530 0.610 0.570 0.570 10,000 5,700 0.5700 0.381 0.331 0.381 0.356 0.356 15,996 0.3563 0.00%
2022-01-24 0 0.610 0.550 0.610 - - 0 0 - 0.381 0.344 0.381 - - 0 - -1.61%
2022-01-21 0 0.620 0.550 0.620 0.620 0.620 2,000 1,240 0.6200 0.388 0.344 0.388 0.388 0.388 3,199 0.3876 8.77%
2022-01-20 0 0.570 0.520 0.600 - - 0 0 - 0.356 0.325 0.375 - - 0 - 0.00%
2022-01-19 0 0.570 0.530 0.600 - - 0 0 - 0.356 0.331 0.375 - - 0 - 0.00%
2022-01-18 0 0.570 0.540 0.570 0.560 0.570 152,000 86,440 0.5687 0.356 0.338 0.356 0.350 0.356 243,143 0.3555 1.79%
2022-01-17 0 0.560 0.510 0.560 - - 0 0 - 0.350 0.319 0.350 - - 0 - 0.00%
2022-01-14 0 0.560 0.510 0.560 0.560 0.560 2,000 1,120 0.5600 0.350 0.319 0.350 0.350 0.350 3,199 0.3501 5.66%
2022-01-13 0 0.530 0.510 0.560 - - 0 0 - 0.331 0.319 0.350 - - 0 - 0.00%
2022-01-12 0 0.530 0.510 0.550 - - 0 0 - 0.331 0.319 0.344 - - 0 - 0.00%
2022-01-11 0 0.530 0.510 0.560 - - 0 0 - 0.331 0.319 0.350 - - 0 - 0.00%
2022-01-10 0 0.530 0.520 0.560 - - 0 0 - 0.331 0.325 0.350 - - 0 - 0.00%
2022-01-07 0 0.530 0.500 0.550 - - 0 0 - 0.331 0.313 0.344 - - 0 - 0.00%
2022-01-06 0 0.530 0.510 0.570 - - 0 0 - 0.331 0.319 0.356 - - 0 - 0.00%
2022-01-05 0 0.530 0.500 0.550 - - 0 0 - 0.331 0.313 0.344 - - 0 - 0.00%
2022-01-04 0 0.530 0.500 0.550 - - 0 0 - 0.331 0.313 0.344 - - 0 - 0.00%
2022-01-03 0 0.530 0.500 0.560 - - 0 0 - 0.331 0.313 0.350 - - 0 - 0.00%
2021-12-31 0 0.530 0.510 0.560 - - 0 0 - 0.331 0.319 0.350 - - 0 - 0.00%
2021-12-30 0 0.530 0.500 0.530 0.530 0.530 10,000 5,300 0.5300 0.331 0.313 0.331 0.331 0.331 15,996 0.3313 6.00%
2021-12-29 0 0.500 0.500 0.610 0.495 0.495 20,000 9,900 0.4950 0.313 0.313 0.381 0.309 0.309 31,993 0.3094 3.09%
2021-12-28 0 0.485 0.485 0.550 0.480 0.500 320,000 154,060 0.4814 0.303 0.303 0.344 0.300 0.313 511,880 0.3010 -3.00%
2021-12-24 0 0.500 0.500 0.550 - - 0 0 - 0.313 0.313 0.344 - - 0 - 2.04%
2021-12-23 0 0.490 0.480 0.570 0.490 0.510 18,000 9,100 0.5056 0.306 0.300 0.356 0.306 0.319 28,793 0.3160 -3.92%
2021-12-22 0 0.510 0.510 0.560 - - 0 0 - 0.319 0.319 0.350 - - 0 - 0.00%
2021-12-21 0 0.510 0.500 0.570 - - 0 0 - 0.319 0.313 0.356 - - 0 - 0.00%
2021-12-20 0 0.510 0.490 0.570 - - 0 0 - 0.319 0.306 0.356 - - 0 - 0.00%
2021-12-17 0 0.510 0.480 0.560 - - 0 0 - 0.319 0.300 0.350 - - 0 - 0.00%
2021-12-16 0 0.510 0.470 0.550 - - 0 0 - 0.319 0.294 0.344 - - 0 - 0.00%
2021-12-15 0 0.510 0.465 0.540 - - 0 0 - 0.319 0.291 0.338 - - 0 - 0.00%
2021-12-14 0 0.510 0.490 0.530 0.510 0.510 28,000 14,280 0.5100 0.319 0.306 0.331 0.319 0.319 44,790 0.3188 -1.92%
2021-12-13 0 0.520 0.510 0.530 0.520 0.520 104,000 54,120 0.5204 0.325 0.319 0.331 0.325 0.325 166,361 0.3253 -3.70%
2021-12-10 0 0.540 0.540 0.550 - - 0 0 - 0.338 0.338 0.344 - - 0 - 0.00%
2021-12-09 0 0.540 0.530 0.580 - - 0 0 - 0.338 0.331 0.363 - - 0 - 0.00%
2021-12-08 0 0.540 0.530 0.560 - - 0 0 - 0.338 0.331 0.350 - - 0 - 0.00%
2021-12-07 0 0.540 0.520 0.580 - - 0 0 - 0.338 0.325 0.363 - - 0 - 0.00%
2021-12-06 0 0.540 0.500 0.540 - - 0 0 - 0.338 0.313 0.338 - - 0 - -5.26%
2021-12-03 0 0.570 0.500 0.570 0.550 0.570 54,000 30,300 0.5611 0.356 0.313 0.356 0.344 0.356 86,380 0.3508 9.62%
2021-12-02 0 0.520 0.500 0.550 - - 0 0 - 0.325 0.313 0.344 - - 0 - 0.00%
2021-12-01 0 0.520 0.500 0.550 0.520 0.520 60,000 31,200 0.5200 0.325 0.313 0.344 0.325 0.325 95,978 0.3251 -1.89%
2021-11-30 0 0.530 0.510 0.550 - - 0 0 - 0.331 0.319 0.344 - - 0 - 0.00%
2021-11-29 0 0.530 0.500 0.530 - - 0 0 - 0.331 0.313 0.331 - - 0 - 0.00%
2021-11-26 0 0.530 0.510 0.530 0.530 0.530 4,000 2,120 0.5300 0.331 0.319 0.331 0.331 0.331 6,399 0.3313 3.92%
2021-11-25 0 0.510 0.510 0.530 0.510 0.550 14,000 7,280 0.5200 0.319 0.319 0.331 0.319 0.344 22,395 0.3251 -5.56%
2021-11-24 0 0.540 0.510 0.540 0.485 0.540 898,000 456,140 0.5080 0.338 0.319 0.338 0.303 0.338 1,436,463 0.3175 0.00%
2021-11-23 0 0.540 0.500 0.540 0.490 0.540 4,000 2,060 0.5150 0.338 0.313 0.338 0.306 0.338 6,399 0.3220 8.00%
2021-11-22 0 0.500 0.490 0.500 0.500 0.520 138,000 69,200 0.5014 0.313 0.306 0.313 0.313 0.325 220,748 0.3135 -1.96%
2021-11-19 0 0.510 0.500 0.510 0.500 0.520 352,000 179,500 0.5099 0.319 0.313 0.319 0.313 0.325 563,068 0.3188 -7.27%
2021-11-18 0 0.550 0.510 0.550 0.500 0.550 18,000 9,700 0.5389 0.344 0.319 0.344 0.313 0.344 28,793 0.3369 3.77%
2021-11-17 0 0.530 0.520 0.530 0.530 0.550 2,196,000 1,165,280 0.5306 0.331 0.325 0.331 0.331 0.344 3,512,777 0.3317 -3.64%
2021-11-16 0 0.550 0.540 0.550 0.540 0.550 174,000 95,640 0.5497 0.344 0.338 0.344 0.338 0.344 278,335 0.3436 -3.51%
2021-11-15 0 0.570 0.530 0.600 - - 0 0 - 0.356 0.331 0.375 - - 0 - 0.00%
2021-11-12 0 0.570 0.550 0.620 - - 0 0 - 0.356 0.344 0.388 - - 0 - 0.00%
2021-11-11 0 0.570 0.550 0.620 - - 0 0 - 0.356 0.344 0.388 - - 0 - 0.00%
2021-11-10 0 0.570 0.540 0.570 - - 0 0 - 0.356 0.338 0.356 - - 0 - 0.00%
2021-11-09 0 0.570 0.530 0.610 - - 0 0 - 0.356 0.331 0.381 - - 0 - 0.00%
2021-11-08 0 0.570 0.520 0.610 - - 0 0 - 0.356 0.325 0.381 - - 0 - 0.00%
2021-11-05 0 0.570 0.520 0.570 - - 0 0 - 0.356 0.325 0.356 - - 0 - 0.00%
2021-11-04 0 0.570 0.510 0.570 - - 0 0 - 0.356 0.319 0.356 - - 0 - 0.00%
2021-11-03 0 0.570 0.520 0.570 - - 0 0 - 0.356 0.325 0.356 - - 0 - -1.72%
2021-11-02 0 0.580 0.510 0.580 - - 0 0 - 0.363 0.319 0.363 - - 0 - 0.00%
2021-11-01 0 0.580 0.510 0.580 - - 0 0 - 0.363 0.319 0.363 - - 0 - 0.00%
2021-10-29 0 0.580 0.520 0.580 - - 0 0 - 0.363 0.325 0.363 - - 0 - 0.00%
2021-10-28 0 0.580 0.520 0.580 - - 0 0 - 0.363 0.325 0.363 - - 0 - 0.00%
2021-10-27 0 0.580 0.520 0.600 - - 0 0 - 0.363 0.325 0.375 - - 0 - 0.00%
2021-10-26 0 0.580 0.550 0.580 0.520 0.580 8,000 4,280 0.5350 0.363 0.344 0.363 0.325 0.363 12,797 0.3345 3.57%
2021-10-25 0 0.560 0.520 0.630 0.560 0.560 34,000 19,040 0.5600 0.350 0.325 0.394 0.350 0.350 54,387 0.3501 0.00%
2021-10-22 0 0.560 0.530 0.580 - - 0 0 - 0.350 0.331 0.363 - - 0 - 0.00%
2021-10-21 0 0.560 0.530 0.620 - - 0 0 - 0.350 0.331 0.388 - - 0 - 0.00%
2021-10-20 0 0.560 0.540 0.610 0.500 0.600 230,000 128,360 0.5581 0.350 0.338 0.381 0.313 0.375 367,914 0.3489 -6.67%
2021-10-19 0 0.600 0.530 0.600 0.600 0.600 4,000 2,400 0.6000 0.375 0.331 0.375 0.375 0.375 6,399 0.3751 0.00%
2021-10-18 0 0.600 0.550 0.600 - - 0 0 - 0.375 0.344 0.375 - - 0 - 0.00%
2021-10-15 0 0.600 0.550 0.600 - - 0 0 - 0.375 0.344 0.375 - - 0 - -1.64%
2021-10-12 0 0.610 0.540 0.660 - - 0 0 - 0.381 0.338 0.413 - - 0 - 0.00%
2021-10-11 0 0.610 0.540 0.650 0.610 0.610 20,000 12,200 0.6100 0.381 0.338 0.406 0.381 0.381 31,993 0.3813 8.93%
2021-10-08 0 0.560 0.510 0.680 - - 0 0 - 0.350 0.319 0.425 - - 0 - 0.00%
2021-10-07 0 0.560 0.500 0.620 - - 0 0 - 0.350 0.313 0.388 - - 0 - 0.00%
2021-10-06 0 0.560 0.510 0.600 - - 0 0 - 0.350 0.319 0.375 - - 0 - 0.00%
2021-10-05 0 0.560 0.540 0.600 0.560 0.560 70,000 39,200 0.5600 0.350 0.338 0.375 0.350 0.350 111,974 0.3501 -11.11%
2021-10-04 0 0.630 0.550 0.630 - - 0 0 - 0.394 0.344 0.394 - - 0 - 0.00%
2021-09-30 0 0.630 0.540 0.630 0.500 0.630 30,000 17,620 0.5873 0.394 0.338 0.394 0.313 0.394 47,989 0.3672 6.78%
2021-09-29 0 0.590 0.550 0.590 0.550 0.590 32,000 18,160 0.5675 0.369 0.344 0.369 0.344 0.369 51,188 0.3548 3.51%
2021-09-28 0 0.570 0.520 0.660 - - 0 0 - 0.356 0.325 0.413 - - 0 - 0.00%
2021-09-27 0 0.570 0.520 0.570 0.570 0.570 2,000 1,140 0.5700 0.356 0.325 0.356 0.356 0.356 3,199 0.3563 0.00%
2021-09-24 0 0.570 0.570 0.610 0.570 0.570 44,000 25,080 0.5700 0.356 0.356 0.381 0.356 0.356 70,384 0.3563 -6.56%
2021-09-23 0 0.610 0.570 0.650 - - 0 0 - 0.381 0.356 0.406 - - 0 - 0.00%
2021-09-21 0 0.610 0.570 0.610 - - 0 0 - 0.381 0.356 0.381 - - 0 - 0.00%
2021-09-20 0 0.610 0.570 0.610 0.650 0.680 8,000 5,280 0.6600 0.381 0.356 0.381 0.406 0.425 12,797 0.4126 3.39%
2021-09-17 0 0.590 0.570 0.660 0.590 0.590 276,000 162,840 0.5900 0.369 0.356 0.413 0.369 0.369 441,497 0.3688 0.00%
2021-09-16 0 0.590 0.570 0.590 - - 0 0 - 0.369 0.356 0.369 - - 0 - 0.00%
2021-09-15 0 0.590 0.570 0.590 - - 0 0 - 0.369 0.356 0.369 - - 0 - -1.67%
2021-09-14 0 0.600 0.570 0.640 - - 0 0 - 0.375 0.356 0.400 - - 0 - 0.00%
2021-09-13 0 0.600 0.570 0.640 - - 0 0 - 0.375 0.356 0.400 - - 0 - 0.00%
2021-09-10 0 0.600 0.570 0.630 - - 0 0 - 0.375 0.356 0.394 - - 0 - 0.00%
2021-09-09 0 0.600 0.600 0.620 0.600 0.610 18,000 10,820 0.6011 0.375 0.375 0.388 0.375 0.381 28,793 0.3758 0.00%
2021-09-08 0 0.600 0.600 0.640 0.600 0.600 6,000 3,600 0.6000 0.375 0.375 0.400 0.375 0.375 9,598 0.3751 5.26%
2021-09-07 0 0.570 0.570 0.650 0.570 0.570 54,000 30,780 0.5700 0.356 0.356 0.406 0.356 0.356 86,380 0.3563 1.79%
2021-09-06 0 0.560 0.560 0.650 0.550 0.570 10,000 5,620 0.5620 0.350 0.350 0.406 0.344 0.356 15,996 0.3513 -6.67%
2021-09-03 0 0.600 0.600 0.640 0.600 0.600 6,000 3,600 0.6000 0.375 0.375 0.400 0.375 0.375 9,598 0.3751 0.00%
2021-09-02 0 0.600 0.580 0.650 - - 0 0 - 0.375 0.363 0.406 - - 0 - 0.00%
2021-09-01 0 0.600 0.580 0.650 - - 0 0 - 0.375 0.363 0.406 - - 0 - 0.00%
2021-08-31 0 0.600 0.600 0.680 0.600 0.600 60,000 36,000 0.6000 0.375 0.375 0.425 0.375 0.375 95,978 0.3751 -4.76%
2021-08-30 0 0.630 0.570 0.630 - - 0 0 - 0.394 0.356 0.394 - - 0 - -1.56%
2021-08-27 0 0.640 0.600 0.680 - - 0 0 - 0.400 0.375 0.425 - - 0 - 0.00%
2021-08-26 0 0.640 0.600 0.680 - - 0 0 - 0.400 0.375 0.425 - - 0 - 0.00%
2021-08-25 0 0.640 0.600 0.680 - - 0 0 - 0.400 0.375 0.425 - - 0 - 0.00%
2021-08-24 0 0.640 0.600 0.680 - - 0 0 - 0.400 0.375 0.425 - - 0 - 0.00%
2021-08-23 0 0.640 0.570 0.680 - - 0 0 - 0.400 0.356 0.425 - - 0 - 0.00%
2021-08-20 0 0.640 0.570 0.680 - - 0 0 - 0.400 0.356 0.425 - - 0 - 0.00%
2021-08-19 0 0.640 0.570 0.680 - - 0 0 - 0.400 0.356 0.425 - - 0 - 0.00%
2021-08-18 0 0.640 0.610 0.680 - - 0 0 - 0.400 0.381 0.425 - - 0 - 0.00%
2021-08-17 0 0.640 0.570 0.680 - - 0 0 - 0.400 0.356 0.425 - - 0 - 0.00%
2021-08-16 0 0.640 0.570 0.680 0.640 0.640 12,000 7,680 0.6400 0.400 0.356 0.425 0.400 0.400 19,196 0.4001 0.00%
2021-08-13 0 0.640 0.610 0.680 - - 0 0 - 0.400 0.381 0.425 - - 0 - 0.00%
2021-08-12 0 0.640 0.610 0.680 0.640 0.640 4,000 2,560 0.6400 0.400 0.381 0.425 0.400 0.400 6,399 0.4001 0.00%
2021-08-11 0 0.640 0.620 0.660 0.600 0.640 14,000 8,640 0.6171 0.400 0.388 0.413 0.375 0.400 22,395 0.3858 -3.03%
2021-08-10 0 0.660 0.600 0.660 0.660 0.680 10,000 6,760 0.6760 0.413 0.375 0.413 0.413 0.425 15,996 0.4226 4.76%
2021-08-09 0 0.630 0.630 0.680 0.630 0.630 106,000 66,780 0.6300 0.394 0.394 0.425 0.394 0.394 169,560 0.3938 0.00%
2021-08-06 0 0.630 0.580 0.650 - - 0 0 - 0.394 0.363 0.406 - - 0 - 0.00%
2021-08-05 0 0.630 0.570 0.630 - - 0 0 - 0.394 0.356 0.394 - - 0 - 0.00%
2021-08-04 0 0.630 0.570 0.630 0.630 0.630 4,000 2,520 0.6300 0.394 0.356 0.394 0.394 0.394 6,399 0.3938 0.00%
2021-08-03 0 0.630 0.620 0.630 - - 0 0 - 0.394 0.388 0.394 - - 0 - 0.00%
2021-08-02 0 0.630 0.620 0.630 - - 0 0 - 0.394 0.388 0.394 - - 0 - 0.00%
2021-07-30 0 0.630 0.620 0.680 - - 0 0 - 0.394 0.388 0.425 - - 0 - 0.00%
2021-07-29 0 0.630 0.620 0.680 - - 0 0 - 0.394 0.388 0.425 - - 0 - 0.00%
2021-07-28 0 0.630 0.630 0.660 0.630 0.630 22,000 13,860 0.6300 0.394 0.394 0.413 0.394 0.394 35,192 0.3938 3.28%
2021-07-27 0 0.610 0.570 0.610 0.610 0.630 100,000 61,620 0.6162 0.381 0.356 0.381 0.381 0.394 159,963 0.3852 -3.17%
2021-07-26 0 0.630 0.630 0.660 0.630 0.670 22,000 13,940 0.6336 0.394 0.394 0.413 0.394 0.419 35,192 0.3961 -3.08%
2021-07-23 0 0.650 0.620 0.650 - - 0 0 - 0.406 0.388 0.406 - - 0 - 0.00%
2021-07-22 0 0.650 0.650 0.680 0.650 0.650 20,000 13,000 0.6500 0.406 0.406 0.425 0.406 0.406 31,993 0.4063 0.00%
2021-07-21 0 0.650 0.630 0.650 0.680 0.680 2,000 1,360 0.6800 0.406 0.394 0.406 0.425 0.425 3,199 0.4251 -1.52%
2021-07-20 0 0.660 0.640 0.660 0.650 0.720 200,000 138,960 0.6948 0.413 0.400 0.413 0.406 0.450 319,925 0.4344 0.00%
2021-07-19 0 0.660 0.620 0.660 - - 0 0 - 0.413 0.388 0.413 - - 0 - 0.00%
2021-07-16 0 0.660 0.620 0.680 - - 0 0 - 0.413 0.388 0.425 - - 0 - 0.00%
2021-07-15 0 0.660 0.660 0.670 0.660 0.660 34,000 22,440 0.6600 0.413 0.413 0.419 0.413 0.413 54,387 0.4126 0.00%
2021-07-14 0 0.660 0.630 0.660 - - 0 0 - 0.413 0.394 0.413 - - 0 - 0.00%
2021-07-13 0 0.660 0.630 0.660 0.660 0.660 6,000 3,960 0.6600 0.413 0.394 0.413 0.413 0.413 9,598 0.4126 1.54%
2021-07-12 0 0.650 0.610 0.650 - - 0 0 - 0.406 0.381 0.406 - - 0 - -1.52%
2021-07-09 0 0.660 0.610 0.680 - - 0 0 - 0.413 0.381 0.425 - - 0 - 0.00%
2021-07-08 0 0.660 0.610 0.660 - - 0 0 - 0.413 0.381 0.413 - - 0 - 0.00%
2021-07-07 0 0.660 0.620 0.680 - - 0 0 - 0.413 0.388 0.425 - - 0 - 0.00%
2021-07-06 0 0.660 0.610 0.660 0.640 0.660 22,000 14,120 0.6418 0.413 0.381 0.413 0.400 0.413 35,192 0.4012 1.54%
2021-07-05 0 0.650 0.610 0.680 - - 0 0 - 0.406 0.381 0.425 - - 0 - 0.00%
2021-07-02 0 0.650 0.610 0.670 - - 0 0 - 0.406 0.381 0.419 - - 0 - 0.00%
2021-06-30 0 0.650 0.610 0.680 0.650 0.650 80,000 52,000 0.6500 0.406 0.381 0.425 0.406 0.406 127,970 0.4063 0.00%
2021-06-29 0 0.650 0.610 0.650 - - 0 0 - 0.406 0.381 0.406 - - 0 - 0.00%
2021-06-28 0 0.650 0.610 0.670 - - 0 0 - 0.406 0.381 0.419 - - 0 - 0.00%
2021-06-25 0 0.650 0.520 0.650 0.650 0.650 100,000 65,000 0.6500 0.406 0.325 0.406 0.406 0.406 159,963 0.4063 4.84%
2021-06-24 0 0.620 0.550 0.680 0.620 0.620 78,000 48,360 0.6200 0.388 0.344 0.425 0.388 0.388 124,771 0.3876 -1.59%
2021-06-23 0 0.630 0.620 0.630 0.630 0.630 32,000 20,160 0.6300 0.394 0.388 0.394 0.394 0.394 51,188 0.3938 5.00%
2021-06-22 0 0.600 0.500 0.690 0.600 0.600 58,000 34,800 0.6000 0.375 0.313 0.431 0.375 0.375 92,778 0.3751 -6.25%
2021-06-21 0 0.640 0.590 0.680 0.630 0.640 200,000 126,200 0.6310 0.400 0.369 0.425 0.394 0.400 319,925 0.3945 1.59%
2021-06-18 0 0.630 0.600 0.660 - - 0 0 - 0.394 0.375 0.413 - - 0 - 0.00%
2021-06-17 0 0.630 0.520 0.660 - - 0 0 - 0.394 0.325 0.413 - - 0 - 0.00%
2021-06-16 0 0.630 0.510 0.660 - - 0 0 - 0.394 0.319 0.413 - - 0 - 0.00%
2021-06-15 0 0.630 0.600 0.660 0.600 0.630 20,000 12,300 0.6150 0.394 0.375 0.413 0.375 0.394 31,993 0.3845 0.00%
2021-06-11 0 0.630 0.610 0.630 0.650 0.720 120,000 78,920 0.6577 0.394 0.381 0.394 0.406 0.450 191,955 0.4111 -3.08%
2021-06-10 0 0.650 0.540 0.690 - - 0 0 - 0.406 0.338 0.431 - - 0 - 0.00%
2021-06-09 0 0.650 0.620 0.710 - - 0 0 - 0.406 0.388 0.444 - - 0 - 0.00%
2021-06-08 0 0.650 0.560 0.700 - - 0 0 - 0.406 0.350 0.438 - - 0 - 0.00%
2021-06-07 0 0.650 0.580 0.670 - - 0 0 - 0.406 0.363 0.419 - - 0 - 0.00%
2021-06-04 0 0.650 0.640 0.670 0.650 0.650 98,000 63,700 0.6500 0.406 0.400 0.419 0.406 0.406 156,763 0.4063 -2.11%
2021-06-03 0 0.760 0.690 0.760 0.750 0.760 26,000 19,520 0.7508 0.415 0.377 0.415 0.410 0.415 47,603 0.4101 1.33%
2021-06-02 0 0.750 0.720 0.750 0.680 0.770 176,000 123,920 0.7041 0.410 0.393 0.410 0.371 0.421 322,238 0.3846 8.70%
2021-06-01 0 0.690 0.690 0.700 0.690 0.700 72,000 50,200 0.6972 0.377 0.377 0.382 0.377 0.382 131,825 0.3808 -1.43%
2021-05-31 0 0.700 0.680 0.750 - - 0 0 - 0.382 0.371 0.410 - - 0 - 0.00%
2021-05-28 0 0.700 0.700 0.770 0.690 0.690 1,022,000 705,180 0.6900 0.382 0.382 0.421 0.377 0.377 1,871,176 0.3769 1.45%
2021-05-27 0 0.690 0.660 0.690 0.690 0.690 418,000 288,420 0.6900 0.377 0.360 0.377 0.377 0.377 765,315 0.3769 0.00%
2021-05-26 0 0.690 0.690 0.700 0.690 0.700 58,000 40,040 0.6903 0.377 0.377 0.382 0.377 0.382 106,192 0.3771 0.00%
2021-05-25 0 0.690 0.680 0.690 0.690 0.690 416,000 287,040 0.6900 0.377 0.371 0.377 0.377 0.377 761,653 0.3769 0.00%
2021-05-24 0 0.690 0.690 0.700 0.690 0.690 178,000 122,820 0.6900 0.377 0.377 0.382 0.377 0.377 325,900 0.3769 -1.43%
2021-05-21 0 0.700 0.690 0.700 0.700 0.710 174,000 122,060 0.7015 0.382 0.377 0.382 0.382 0.388 318,576 0.3831 -2.78%
2021-05-20 0 0.720 0.710 0.720 0.710 0.720 30,000 21,520 0.7173 0.393 0.388 0.393 0.388 0.393 54,927 0.3918 0.00%
2021-05-18 0 0.720 0.700 0.730 0.730 0.730 4,000 2,920 0.7300 0.393 0.382 0.399 0.399 0.399 7,324 0.3987 0.00%
2021-05-17 0 0.720 0.670 0.720 0.720 0.720 54,000 38,880 0.7200 0.393 0.366 0.393 0.393 0.393 98,868 0.3933 -1.37%
2021-05-14 0 0.730 0.680 0.730 0.730 0.730 100,000 73,000 0.7300 0.399 0.371 0.399 0.399 0.399 183,090 0.3987 -1.35%
2021-05-13 0 0.740 0.710 0.740 - - 0 0 - 0.404 0.388 0.404 - - 0 - -2.63%
2021-05-12 0 0.760 0.720 0.760 - - 0 0 - 0.415 0.393 0.415 - - 0 - -1.30%
2021-05-11 0 0.770 0.700 0.770 0.770 0.780 20,000 15,500 0.7750 0.421 0.382 0.421 0.421 0.426 36,618 0.4233 8.45%
2021-05-10 0 0.710 0.710 0.780 0.700 0.720 106,000 75,140 0.7089 0.388 0.388 0.426 0.382 0.393 194,075 0.3872 -1.39%
2021-05-07 0 0.720 0.710 0.720 0.720 0.720 36,000 25,920 0.7200 0.393 0.388 0.393 0.393 0.393 65,912 0.3933 -1.37%
2021-05-06 0 0.730 0.730 0.770 0.730 0.780 116,100 87,172 0.7508 0.399 0.399 0.421 0.399 0.426 212,567 0.4101 -2.67%
2021-05-05 0 0.750 0.750 0.790 0.740 0.790 68,000 52,020 0.7650 0.410 0.410 0.431 0.404 0.431 124,501 0.4178 -3.85%
2021-05-04 0 0.780 0.750 0.780 0.770 0.780 80,000 61,700 0.7713 0.426 0.410 0.426 0.421 0.426 146,472 0.4212 5.41%
2021-05-03 0 0.740 0.730 0.770 0.740 0.740 2,000 1,480 0.7400 0.404 0.399 0.421 0.404 0.404 3,662 0.4042 0.00%
2021-04-30 0 0.740 0.700 0.780 - - 0 0 - 0.404 0.382 0.426 - - 0 - 0.00%
2021-04-29 0 0.740 0.720 0.770 0.740 0.740 12,000 8,880 0.7400 0.404 0.393 0.421 0.404 0.404 21,971 0.4042 0.00%
2021-04-28 0 0.740 0.710 0.790 - - 0 0 - 0.404 0.388 0.431 - - 0 - 0.00%
2021-04-27 0 0.740 0.740 0.760 0.720 0.790 98,000 72,360 0.7384 0.404 0.404 0.415 0.393 0.431 179,428 0.4033 -6.33%
2021-04-26 0 0.790 0.720 0.790 0.710 0.790 20,000 14,540 0.7270 0.431 0.393 0.431 0.388 0.431 36,618 0.3971 5.33%
2021-04-23 0 0.750 0.700 0.750 0.760 0.760 18,000 13,680 0.7600 0.410 0.382 0.410 0.415 0.415 32,956 0.4151 -3.85%
2021-04-22 0 0.780 0.710 0.780 - - 0 0 - 0.426 0.388 0.426 - - 0 - 0.00%
2021-04-21 0 0.780 0.730 0.790 0.760 0.780 130,000 101,200 0.7785 0.426 0.399 0.431 0.415 0.426 238,017 0.4252 -1.27%
2021-04-20 0 0.790 0.750 0.790 0.700 0.810 148,000 112,880 0.7627 0.431 0.410 0.431 0.382 0.442 270,973 0.4166 -2.47%
2021-04-19 0 0.810 0.700 0.820 0.810 0.810 6,000 4,860 0.8100 0.442 0.382 0.448 0.442 0.442 10,985 0.4424 14.08%
2021-04-16 0 0.710 0.710 0.790 0.700 0.700 34,000 23,800 0.7000 0.388 0.388 0.431 0.382 0.382 62,250 0.3823 1.43%
2021-04-15 0 0.700 0.700 0.770 0.700 0.700 40,000 28,000 0.7000 0.382 0.382 0.421 0.382 0.382 73,236 0.3823 0.00%
2021-04-14 0 0.700 0.700 0.780 0.700 0.700 10,000 7,000 0.7000 0.382 0.382 0.426 0.382 0.382 18,309 0.3823 -1.41%
2021-04-13 0 0.710 0.700 0.720 0.710 0.720 38,000 27,220 0.7163 0.388 0.382 0.393 0.388 0.393 69,574 0.3912 0.00%
2021-04-12 0 0.710 0.710 0.730 0.700 0.750 126,000 92,480 0.7340 0.388 0.388 0.399 0.382 0.410 230,693 0.4009 -6.58%
2021-04-09 0 0.760 0.720 0.760 0.700 0.800 438,000 319,800 0.7301 0.415 0.393 0.415 0.382 0.437 801,933 0.3988 -2.56%
2021-04-08 0 0.780 0.720 0.770 0.680 0.840 1,364,000 1,049,200 0.7692 0.426 0.393 0.421 0.371 0.459 2,497,343 0.4201 21.87%
2021-04-07 0 0.640 0.640 0.660 0.620 0.660 144,000 93,280 0.6478 0.350 0.350 0.360 0.339 0.360 263,649 0.3538 -1.54%
2021-04-01 0 0.650 0.620 0.660 0.590 0.650 244,000 155,320 0.6366 0.355 0.339 0.360 0.322 0.355 446,739 0.3477 10.17%
2021-03-31 0 0.590 0.590 0.600 0.570 0.620 350,000 209,580 0.5988 0.322 0.322 0.328 0.311 0.339 640,814 0.3271 18.00%
2021-03-30 0 0.500 0.485 0.570 0.500 0.500 4,000 2,000 0.5000 0.273 0.265 0.311 0.273 0.273 7,324 0.2731 0.00%
2021-03-29 0 0.500 0.495 0.570 0.455 0.500 4,000 1,910 0.4775 0.273 0.270 0.311 0.249 0.273 7,324 0.2608 0.00%
2021-03-26 0 0.500 0.500 0.570 - - 0 0 - 0.273 0.273 0.311 - - 0 - 0.00%
2021-03-25 0 0.500 0.475 0.570 - - 0 0 - 0.273 0.259 0.311 - - 0 - 0.00%
2021-03-24 0 0.500 0.470 0.570 - - 0 0 - 0.273 0.257 0.311 - - 0 - 0.00%
2021-03-23 0 0.500 0.490 0.570 - - 0 0 - 0.273 0.268 0.311 - - 0 - 0.00%
2021-03-22 0 0.500 0.475 0.570 - - 0 0 - 0.273 0.259 0.311 - - 0 - 0.00%
2021-03-19 0 0.500 0.480 0.570 - - 0 0 - 0.273 0.262 0.311 - - 0 - 0.00%
2021-03-18 0 0.500 0.500 0.560 0.495 0.510 262,000 131,560 0.5021 0.273 0.273 0.306 0.270 0.279 479,695 0.2743 0.00%
2021-03-17 0 0.500 0.500 0.510 0.500 0.500 22,000 11,000 0.5000 0.273 0.273 0.279 0.273 0.273 40,280 0.2731 2.04%
2021-03-16 0 0.490 0.485 0.510 - - 0 0 - 0.268 0.265 0.279 - - 0 - 0.00%
2021-03-15 0 0.490 0.460 0.500 0.500 0.500 20,000 10,000 0.5000 0.268 0.251 0.273 0.273 0.273 36,618 0.2731 4.26%
2021-03-12 0 0.470 0.470 0.510 - - 0 0 - 0.257 0.257 0.279 - - 0 - 2.17%
2021-03-11 0 0.460 0.460 0.510 0.460 0.500 12,000 5,920 0.4933 0.251 0.251 0.279 0.251 0.273 21,971 0.2694 -9.80%
2021-03-10 0 0.510 0.475 0.510 - - 0 0 - 0.279 0.259 0.279 - - 0 - 0.00%
2021-03-09 0 0.510 0.485 0.510 0.485 0.510 22,000 10,740 0.4882 0.279 0.265 0.279 0.265 0.279 40,280 0.2666 5.15%
2021-03-08 0 0.485 0.485 0.510 - - 0 0 - 0.265 0.265 0.279 - - 0 - 0.00%
2021-03-05 0 0.485 0.485 0.510 - - 0 0 - 0.265 0.265 0.279 - - 0 - 0.00%
2021-03-04 0 0.485 0.485 0.510 0.480 0.485 26,000 12,580 0.4838 0.265 0.265 0.279 0.262 0.265 47,603 0.2643 -4.90%
2021-03-03 0 0.510 0.500 0.520 - - 0 0 - 0.279 0.273 0.284 - - 0 - 0.00%
2021-03-02 0 0.510 0.480 0.510 0.500 0.510 52,000 26,020 0.5004 0.279 0.262 0.279 0.273 0.279 95,207 0.2733 0.00%
2021-03-01 0 0.510 0.485 0.510 - - 0 0 - 0.279 0.265 0.279 - - 0 - 0.00%
2021-02-26 0 0.510 0.500 0.510 0.510 0.510 2,000 1,020 0.5100 0.279 0.273 0.279 0.279 0.279 3,662 0.2786 0.00%
2021-02-25 0 0.510 0.510 0.580 0.500 0.520 92,000 47,100 0.5120 0.279 0.279 0.317 0.273 0.284 168,442 0.2796 2.00%
2021-02-24 0 0.500 0.500 0.550 0.500 0.510 72,000 36,020 0.5003 0.273 0.273 0.300 0.273 0.279 131,825 0.2732 -1.96%
2021-02-23 0 0.510 0.510 0.520 0.500 0.510 8,000 4,060 0.5075 0.279 0.279 0.284 0.273 0.279 14,647 0.2772 2.00%
2021-02-22 0 0.500 0.500 0.550 0.500 0.500 20,000 10,000 0.5000 0.273 0.273 0.300 0.273 0.273 36,618 0.2731 0.00%
2021-02-19 0 0.500 0.500 0.550 0.480 0.500 82,000 40,140 0.4895 0.273 0.273 0.300 0.262 0.273 150,133 0.2674 4.17%
2021-02-18 0 0.480 0.455 0.480 0.455 0.480 100,000 47,020 0.4702 0.262 0.249 0.262 0.249 0.262 183,090 0.2568 5.49%
2021-02-17 0 0.455 0.450 0.470 0.455 0.455 20,000 9,100 0.4550 0.249 0.246 0.257 0.249 0.249 36,618 0.2485 0.00%
2021-02-16 0 0.455 0.440 0.455 0.430 0.455 12,000 5,320 0.4433 0.249 0.240 0.249 0.235 0.249 21,971 0.2421 3.41%
2021-02-11 0 0.440 0.435 0.460 - - 0 0 - 0.240 0.238 0.251 - - 0 - 0.00%
2021-02-10 0 0.440 0.435 0.470 - - 0 0 - 0.240 0.238 0.257 - - 0 - 0.00%
2021-02-09 0 0.440 0.440 0.470 0.440 0.440 40,000 17,600 0.4400 0.240 0.240 0.257 0.240 0.240 73,236 0.2403 -2.22%
2021-02-08 0 0.450 0.450 0.465 0.450 0.460 364,000 166,940 0.4586 0.246 0.246 0.254 0.246 0.251 666,446 0.2505 0.00%
2021-02-05 0 0.450 0.430 0.450 0.450 0.450 124,000 55,800 0.4500 0.246 0.235 0.246 0.246 0.246 227,031 0.2458 0.00%
2021-02-04 0 0.450 0.420 0.450 0.435 0.455 370,000 168,310 0.4549 0.246 0.229 0.246 0.238 0.249 677,432 0.2485 3.45%
2021-02-03 0 0.435 0.420 0.435 0.405 0.435 60,000 24,890 0.4148 0.238 0.229 0.238 0.221 0.238 109,854 0.2266 -1.14%
2021-02-02 0 0.440 0.415 0.440 0.440 0.440 164,000 72,160 0.4400 0.240 0.227 0.240 0.240 0.240 300,267 0.2403 0.00%
2021-02-01 0 0.440 0.410 0.440 - - 0 0 - 0.240 0.224 0.240 - - 0 - -2.22%
2021-01-29 0 0.450 0.405 0.450 - - 0 0 - 0.246 0.221 0.246 - - 0 - 0.00%
2021-01-28 0 0.450 0.420 0.450 - - 0 0 - 0.246 0.229 0.246 - - 0 - 0.00%
2021-01-27 0 0.450 0.450 0.455 0.435 0.450 300,000 133,390 0.4446 0.246 0.246 0.249 0.238 0.246 549,269 0.2429 3.45%
2021-01-26 0 0.435 0.410 0.435 0.435 0.435 200,000 87,000 0.4350 0.238 0.224 0.238 0.238 0.238 366,179 0.2376 1.16%
2021-01-25 0 0.430 0.430 0.450 0.415 0.430 180,000 77,110 0.4284 0.235 0.235 0.246 0.227 0.235 329,561 0.2340 2.38%
2021-01-22 0 0.420 0.410 0.420 - - 0 0 - 0.229 0.224 0.229 - - 0 - 0.00%
2021-01-21 0 0.420 0.415 0.420 0.420 0.420 70,000 29,400 0.4200 0.229 0.227 0.229 0.229 0.229 128,163 0.2294 0.00%
2021-01-20 0 0.420 0.410 0.420 0.410 0.425 140,000 58,530 0.4181 0.229 0.224 0.229 0.224 0.232 256,325 0.2283 1.20%
2021-01-19 0 0.415 0.415 0.420 0.415 0.415 40,000 16,600 0.4150 0.227 0.227 0.229 0.227 0.227 73,236 0.2267 1.22%
2021-01-18 0 0.410 0.410 0.440 0.410 0.440 86,000 37,280 0.4335 0.224 0.224 0.240 0.224 0.240 157,457 0.2368 -2.38%
2021-01-15 0 0.420 0.420 0.435 - - 0 0 - 0.229 0.229 0.238 - - 0 - 1.20%
2021-01-14 0 0.415 0.415 0.440 0.415 0.415 22,000 9,130 0.4150 0.227 0.227 0.240 0.227 0.227 40,280 0.2267 -2.35%
2021-01-13 0 0.425 0.425 0.430 0.420 0.425 296,000 124,770 0.4215 0.232 0.232 0.235 0.229 0.232 541,945 0.2302 0.00%
2021-01-12 0 0.425 0.405 0.425 0.405 0.425 9,444,000 3,497,210 0.3703 0.232 0.221 0.232 0.221 0.232 17,290,985 0.2023 6.25%
2021-01-11 0 0.400 0.390 0.430 0.410 0.410 8,000 3,280 0.4100 0.218 0.213 0.235 0.224 0.224 14,647 0.2239 0.00%
2021-01-08 0 0.400 0.390 0.435 0.400 0.410 60,000 24,300 0.4050 0.218 0.213 0.238 0.218 0.224 109,854 0.2212 0.00%
2021-01-07 0 0.400 0.400 0.455 0.400 0.415 1,450,000 580,170 0.4001 0.218 0.218 0.249 0.218 0.227 2,654,800 0.2185 -4.76%
2021-01-06 0 0.420 0.415 0.420 0.415 0.420 54,000 22,660 0.4196 0.229 0.227 0.229 0.227 0.229 98,868 0.2292 0.00%
2021-01-05 0 0.420 0.415 0.430 0.420 0.420 10,000 4,200 0.4200 0.229 0.227 0.235 0.229 0.229 18,309 0.2294 -2.33%
2021-01-04 0 0.430 0.415 0.440 0.430 0.430 10,000 4,300 0.4300 0.235 0.227 0.240 0.235 0.235 18,309 0.2349 -2.27%
2020-12-31 0 0.440 0.435 0.440 0.440 0.440 10,000 4,400 0.4400 0.240 0.238 0.240 0.240 0.240 18,309 0.2403 0.00%
2020-12-30 0 0.440 0.415 0.440 - - 0 0 - 0.240 0.227 0.240 - - 0 - 0.00%
2020-12-29 0 0.440 0.415 0.440 - - 0 0 - 0.240 0.227 0.240 - - 0 - 0.00%
2020-12-28 0 0.440 0.420 0.440 0.440 0.440 40,000 17,600 0.4400 0.240 0.229 0.240 0.240 0.240 73,236 0.2403 0.00%
2020-12-24 0 0.440 0.420 0.440 - - 0 0 - 0.240 0.229 0.240 - - 0 - 0.00%
2020-12-23 0 0.440 0.430 0.455 - - 0 0 - 0.240 0.235 0.249 - - 0 - 0.00%
2020-12-22 0 0.440 0.415 0.455 - - 0 0 - 0.240 0.227 0.249 - - 0 - 0.00%
2020-12-21 0 0.440 0.430 0.455 0.440 0.440 50,000 22,000 0.4400 0.240 0.235 0.249 0.240 0.240 91,545 0.2403 0.00%
2020-12-18 0 0.440 0.430 0.450 0.440 0.440 100,000 44,000 0.4400 0.240 0.235 0.246 0.240 0.240 183,090 0.2403 0.00%
2020-12-17 0 0.440 0.415 0.440 - - 0 0 - 0.240 0.227 0.240 - - 0 - 0.00%
2020-12-16 0 0.440 0.405 0.440 - - 0 0 - 0.240 0.221 0.240 - - 0 - 0.00%
2020-12-15 0 0.440 0.440 0.450 - - 0 0 - 0.240 0.240 0.246 - - 0 - 0.00%
2020-12-14 0 0.440 0.440 0.450 0.440 0.440 178,000 78,320 0.4400 0.240 0.240 0.246 0.240 0.240 325,900 0.2403 6.02%
2020-12-11 0 0.415 0.410 0.440 0.410 0.420 106,000 43,810 0.4133 0.227 0.224 0.240 0.224 0.229 194,075 0.2257 2.47%
2020-12-10 0 0.405 0.405 0.420 - - 0 0 - 0.221 0.221 0.229 - - 0 - 0.00%
2020-12-09 0 0.405 0.405 0.435 0.400 0.455 312,000 125,400 0.4019 0.221 0.221 0.238 0.218 0.249 571,240 0.2195 0.00%
2020-12-08 0 0.405 0.405 0.450 0.405 0.420 36,000 14,960 0.4156 0.221 0.221 0.246 0.221 0.229 65,912 0.2270 -10.99%
2020-12-07 0 0.455 0.435 0.455 0.455 0.455 150,000 68,250 0.4550 0.249 0.238 0.249 0.249 0.249 274,634 0.2485 3.41%
2020-12-04 0 0.440 0.430 0.455 - - 0 0 - 0.240 0.235 0.249 - - 0 - 0.00%
2020-12-03 0 0.440 0.435 0.455 0.440 0.455 14,000 6,220 0.4443 0.240 0.238 0.249 0.240 0.249 25,633 0.2427 -3.30%
2020-12-02 0 0.455 0.435 0.455 0.455 0.455 2,000 910 0.4550 0.249 0.238 0.249 0.249 0.249 3,662 0.2485 -1.09%
2020-12-01 0 0.460 0.450 0.460 0.460 0.460 44,000 20,240 0.4600 0.251 0.246 0.251 0.251 0.251 80,559 0.2512 -4.17%
2020-11-30 0 0.480 0.425 0.480 0.480 0.480 8,000 3,840 0.4800 0.262 0.232 0.262 0.262 0.262 14,647 0.2622 0.00%
2020-11-27 0 0.480 0.440 0.480 0.450 0.480 18,000 8,240 0.4578 0.262 0.240 0.262 0.246 0.262 32,956 0.2500 11.63%
2020-11-26 0 0.430 0.430 0.450 0.430 0.430 2,000 860 0.4300 0.235 0.235 0.246 0.235 0.235 3,662 0.2349 -6.52%
2020-11-25 0 0.460 0.425 0.460 - - 0 0 - 0.251 0.232 0.251 - - 0 - 0.00%
2020-11-24 0 0.460 0.420 0.480 - - 0 0 - 0.251 0.229 0.262 - - 0 - 0.00%
2020-11-23 0 0.460 0.400 0.460 0.460 0.460 4,000 1,840 0.4600 0.251 0.218 0.251 0.251 0.251 7,324 0.2512 -6.12%
2020-11-20 0 0.490 0.440 0.490 - - 0 0 - 0.268 0.240 0.268 - - 0 - 0.00%
2020-11-19 0 0.490 0.420 0.490 0.460 0.500 12,000 5,830 0.4858 0.268 0.229 0.268 0.251 0.273 21,971 0.2654 5.38%
2020-11-18 0 0.465 0.420 0.470 - - 0 0 - 0.254 0.229 0.257 - - 0 - 0.00%
2020-11-17 0 0.465 0.415 0.465 0.410 0.465 216,000 90,130 0.4173 0.254 0.227 0.254 0.224 0.254 395,474 0.2279 5.68%
2020-11-16 0 0.440 0.415 0.440 0.440 0.440 8,000 3,520 0.4400 0.240 0.227 0.240 0.240 0.240 14,647 0.2403 -4.35%
2020-11-13 0 0.460 0.420 0.460 - - 0 0 - 0.251 0.229 0.251 - - 0 - -1.08%
2020-11-12 0 0.465 0.420 0.465 - - 0 0 - 0.254 0.229 0.254 - - 0 - -1.06%
2020-11-11 0 0.470 0.470 0.495 0.460 0.460 6,000 2,760 0.4600 0.257 0.257 0.270 0.251 0.251 10,985 0.2512 -4.08%
2020-11-10 0 0.490 0.425 0.490 0.400 0.490 66,000 27,840 0.4218 0.268 0.232 0.268 0.218 0.268 120,839 0.2304 13.95%
2020-11-09 0 0.430 0.405 0.430 - - 0 0 - 0.235 0.221 0.235 - - 0 - -2.27%
2020-11-06 0 0.440 0.405 0.440 - - 0 0 - 0.240 0.221 0.240 - - 0 - 0.00%
2020-11-05 0 0.440 0.425 0.440 - - 0 0 - 0.240 0.232 0.240 - - 0 - -2.22%
2020-11-04 0 0.450 0.400 0.450 - - 0 0 - 0.246 0.218 0.246 - - 0 - 0.00%
2020-11-03 0 0.450 0.400 0.450 - - 0 0 - 0.246 0.218 0.246 - - 0 - 0.00%
2020-11-02 0 0.450 0.400 0.450 0.400 0.450 58,000 23,710 0.4088 0.246 0.218 0.246 0.218 0.246 106,192 0.2233 8.43%
2020-10-30 0 0.415 0.415 0.450 0.415 0.415 10,000 4,150 0.4150 0.227 0.227 0.246 0.227 0.227 18,309 0.2267 -7.78%
2020-10-29 0 0.450 0.415 0.450 - - 9,900,000 3,960,000 0.4000 0.246 0.227 0.246 - - 18,125,873 0.2185 0.00%
2020-10-28 0 0.450 0.430 0.450 - - 0 0 - 0.246 0.235 0.246 - - 0 - -2.17%
2020-10-27 0 0.460 0.430 0.460 - - 0 0 - 0.251 0.235 0.251 - - 0 - 0.00%
2020-10-23 0 0.460 0.430 0.470 - - 0 0 - 0.251 0.235 0.257 - - 0 - 0.00%
2020-10-22 0 0.460 0.430 0.470 - - 0 0 - 0.251 0.235 0.257 - - 0 - 0.00%
2020-10-21 0 0.460 0.430 0.465 - - 0 0 - 0.251 0.235 0.254 - - 0 - 0.00%
2020-10-20 0 0.460 0.440 0.460 - - 0 0 - 0.251 0.240 0.251 - - 0 - 0.00%
2020-10-19 0 0.460 0.440 0.460 - - 0 0 - 0.251 0.240 0.251 - - 0 - 0.00%
2020-10-16 0 0.460 0.420 0.460 - - 0 0 - 0.251 0.229 0.251 - - 0 - 0.00%
2020-10-15 0 0.460 0.460 0.475 0.460 0.460 10,000 4,600 0.4600 0.251 0.251 0.259 0.251 0.251 18,309 0.2512 -3.16%
2020-10-14 0 0.475 0.420 0.475 - - 0 0 - 0.259 0.229 0.259 - - 0 - 0.00%
2020-10-12 0 0.475 0.430 0.475 - - 0 0 - 0.259 0.235 0.259 - - 0 - 0.00%
2020-10-09 0 0.475 0.430 0.475 - - 0 0 - 0.259 0.235 0.259 - - 0 - 0.00%
2020-10-08 0 0.475 0.420 0.480 - - 0 0 - 0.259 0.229 0.262 - - 0 - 0.00%
2020-10-07 0 0.475 0.420 0.480 - - 0 0 - 0.259 0.229 0.262 - - 0 - 0.00%
2020-10-06 0 0.475 0.420 0.480 - - 0 0 - 0.259 0.229 0.262 - - 0 - 0.00%
2020-10-05 0 0.475 0.440 0.475 - - 0 0 - 0.259 0.240 0.259 - - 0 - 0.00%
2020-09-30 0 0.475 0.435 0.475 0.440 0.475 4,000 1,830 0.4575 0.259 0.238 0.259 0.240 0.259 7,324 0.2499 7.95%
2020-09-29 0 0.440 0.420 0.475 - - 0 0 - 0.240 0.229 0.259 - - 0 - 0.00%
2020-09-28 0 0.440 0.420 0.440 - - 0 0 - 0.240 0.229 0.240 - - 0 - 0.00%
2020-09-25 0 0.440 0.420 0.490 - - 0 0 - 0.240 0.229 0.268 - - 0 - 0.00%
2020-09-24 0 0.440 0.420 0.475 - - 0 0 - 0.240 0.229 0.259 - - 0 - 0.00%
2020-09-23 0 0.440 0.440 0.470 0.420 0.440 74,000 31,790 0.4296 0.240 0.240 0.257 0.229 0.240 135,486 0.2346 0.00%
2020-09-22 0 0.440 0.425 0.440 - - 0 0 - 0.240 0.232 0.240 - - 0 - 0.00%
2020-09-21 0 0.440 0.440 0.470 0.435 0.460 140,000 61,410 0.4386 0.240 0.240 0.257 0.238 0.251 256,325 0.2396 -8.33%
2020-09-18 0 0.480 0.460 0.480 - - 0 0 - 0.262 0.251 0.262 - - 0 - 0.00%
2020-09-17 0 0.480 0.460 0.480 - - 0 0 - 0.262 0.251 0.262 - - 0 - 0.00%
2020-09-16 0 0.480 0.470 0.510 0.480 0.480 30,000 14,400 0.4800 0.262 0.257 0.279 0.262 0.262 54,927 0.2622 0.00%
2020-09-15 0 0.480 0.460 0.480 - - 0 0 - 0.262 0.251 0.262 - - 0 - 0.00%
2020-09-14 0 0.480 0.470 0.480 - - 0 0 - 0.262 0.257 0.262 - - 0 - 0.00%
2020-09-11 0 0.480 0.480 0.500 - - 0 0 - 0.262 0.262 0.273 - - 0 - 0.00%
2020-09-10 0 0.480 0.470 0.480 - - 0 0 - 0.262 0.257 0.262 - - 0 - 0.00%
2020-09-09 0 0.480 0.460 0.500 - - 0 0 - 0.262 0.251 0.273 - - 0 - 0.00%
2020-09-08 0 0.480 0.460 0.500 - - 0 0 - 0.262 0.251 0.273 - - 0 - 0.00%
2020-09-07 0 0.480 0.475 0.500 - - 0 0 - 0.262 0.259 0.273 - - 0 - 0.00%
2020-09-04 0 0.480 0.470 0.510 0.480 0.480 112,000 53,760 0.4800 0.262 0.257 0.279 0.262 0.262 205,060 0.2622 0.00%
2020-09-03 0 0.480 0.480 0.500 0.480 0.480 10,000 4,800 0.4800 0.262 0.262 0.273 0.262 0.262 18,309 0.2622 -1.03%
2020-09-02 0 0.485 0.480 0.510 - - 0 0 - 0.265 0.262 0.279 - - 0 - 0.00%
2020-09-01 0 0.485 0.480 0.510 - - 0 0 - 0.265 0.262 0.279 - - 0 - 0.00%
2020-08-31 0 0.485 0.480 0.530 0.480 0.550 48,000 24,790 0.5165 0.265 0.262 0.289 0.262 0.300 87,883 0.2821 -8.49%
2020-08-28 0 0.530 0.490 0.530 0.480 0.530 24,000 11,940 0.4975 0.289 0.268 0.289 0.262 0.289 43,942 0.2717 3.92%
2020-08-27 0 0.510 0.510 0.530 - - 0 0 - 0.279 0.279 0.289 - - 0 - 2.00%
2020-08-26 0 0.500 0.500 0.530 - - 0 0 - 0.273 0.273 0.289 - - 0 - 0.00%
2020-08-25 0 0.500 0.500 0.530 - - 0 0 - 0.273 0.273 0.289 - - 0 - 0.00%
2020-08-24 0 0.500 0.500 0.530 0.500 0.500 2,000 1,000 0.5000 0.273 0.273 0.289 0.273 0.273 3,662 0.2731 0.00%
2020-08-21 0 0.500 0.500 0.510 0.500 0.540 28,000 14,420 0.5150 0.273 0.273 0.279 0.273 0.295 51,265 0.2813 -7.41%
2020-08-20 0 0.540 0.510 0.540 0.510 0.540 76,000 38,820 0.5108 0.295 0.279 0.295 0.279 0.295 139,148 0.2790 8.00%
2020-08-19 0 0.500 0.480 0.540 - - 0 0 - 0.273 0.262 0.295 - - 0 - 0.00%
2020-08-18 0 0.500 0.480 0.510 0.500 0.500 30,000 15,000 0.5000 0.273 0.262 0.279 0.273 0.273 54,927 0.2731 -1.96%
2020-08-17 0 0.510 0.490 0.510 - - 0 0 - 0.279 0.268 0.279 - - 0 - 0.00%
2020-08-14 0 0.510 0.510 0.550 - - 0 0 - 0.279 0.279 0.300 - - 0 - 0.00%
2020-08-13 0 0.510 0.490 0.550 - - 0 0 - 0.279 0.268 0.300 - - 0 - 0.00%
2020-08-12 0 0.510 0.480 0.550 - - 0 0 - 0.279 0.262 0.300 - - 0 - 0.00%
2020-08-11 0 0.510 0.490 0.540 - - 0 0 - 0.279 0.268 0.295 - - 0 - 0.00%
2020-08-10 0 0.510 0.480 0.510 - - 0 0 - 0.279 0.262 0.279 - - 0 - -1.92%
2020-08-07 0 0.520 0.485 0.520 - - 0 0 - 0.284 0.265 0.284 - - 0 - 0.00%
2020-08-06 0 0.520 0.520 0.540 0.480 0.500 252,000 123,750 0.4911 0.284 0.284 0.295 0.262 0.273 461,386 0.2682 4.00%
2020-08-05 0 0.500 0.480 0.540 0.500 0.500 40,000 20,000 0.5000 0.273 0.262 0.295 0.273 0.273 73,236 0.2731 0.00%
2020-08-04 0 0.500 0.500 0.540 0.465 0.500 14,000 6,730 0.4807 0.273 0.273 0.295 0.254 0.273 25,633 0.2626 -1.96%
2020-08-03 0 0.510 0.465 0.540 - - 0 0 - 0.279 0.254 0.295 - - 0 - 0.00%
2020-07-31 0 0.510 0.510 0.540 - - 0 0 - 0.279 0.279 0.295 - - 0 - 0.00%
2020-07-30 0 0.510 0.460 0.550 - - 0 0 - 0.279 0.251 0.300 - - 0 - 0.00%
2020-07-29 0 0.510 0.470 0.550 - - 0 0 - 0.279 0.257 0.300 - - 0 - 0.00%
2020-07-28 0 0.510 0.470 0.550 - - 0 0 - 0.279 0.257 0.300 - - 0 - 0.00%
2020-07-27 0 0.510 0.500 0.540 0.510 0.510 32,000 16,320 0.5100 0.279 0.273 0.295 0.279 0.279 58,589 0.2786 -5.56%
2020-07-24 0 0.540 0.510 0.540 0.540 0.560 128,000 71,120 0.5556 0.295 0.279 0.295 0.295 0.306 234,355 0.3035 -8.47%
2020-07-23 0 0.590 0.530 0.600 - - 0 0 - 0.322 0.289 0.328 - - 0 - 0.00%
2020-07-22 0 0.590 0.530 0.590 0.530 0.590 16,000 8,680 0.5425 0.322 0.289 0.322 0.289 0.322 29,294 0.2963 9.26%
2020-07-21 0 0.540 0.520 0.530 0.540 0.540 18,000 9,720 0.5400 0.295 0.284 0.289 0.295 0.295 32,956 0.2949 -5.26%
2020-07-20 0 0.570 0.530 0.570 - - 0 0 - 0.311 0.289 0.311 - - 0 - 0.00%
2020-07-17 0 0.570 0.530 0.570 - - 0 0 - 0.311 0.289 0.311 - - 0 - 0.00%
2020-07-16 0 0.570 0.570 0.590 0.570 0.570 90,000 51,300 0.5700 0.311 0.311 0.322 0.311 0.311 164,781 0.3113 0.00%
2020-07-15 0 0.570 0.540 0.570 0.590 0.600 20,000 11,940 0.5970 0.311 0.295 0.311 0.322 0.328 36,618 0.3261 3.64%
2020-07-14 0 0.550 0.510 0.590 - - 0 0 - 0.300 0.279 0.322 - - 0 - 0.00%
2020-07-13 0 0.550 0.510 0.590 - - 0 0 - 0.300 0.279 0.322 - - 0 - 0.00%
2020-07-10 0 0.550 0.480 0.590 - - 0 0 - 0.300 0.262 0.322 - - 0 - 0.00%
2020-07-09 0 0.550 0.510 0.590 - - 0 0 - 0.300 0.279 0.322 - - 0 - 0.00%
2020-07-08 0 0.550 0.550 0.590 - - 0 0 - 0.300 0.300 0.322 - - 0 - 1.85%
2020-07-07 0 0.540 0.530 0.590 0.540 0.630 50,000 28,620 0.5724 0.295 0.289 0.322 0.295 0.344 91,545 0.3126 0.00%
2020-07-06 0 0.540 0.520 0.540 - - 0 0 - 0.295 0.284 0.295 - - 0 - -1.28%
2020-07-03 0 0.547 0.520 0.670 - - 0 0 - 0.299 0.284 0.366 - - 0 - -0.00%
2020-07-02 0 0.570 0.570 0.600 0.560 0.600 204,000 117,100 0.5740 0.299 0.299 0.314 0.294 0.314 389,208 0.3009 1.79%
2020-06-30 0 0.560 0.540 0.580 - - 0 0 - 0.294 0.283 0.304 - - 0 - 0.00%
2020-06-29 0 0.560 0.530 0.580 0.510 0.560 48,000 26,260 0.5471 0.294 0.278 0.304 0.267 0.294 91,578 0.2867 0.00%
2020-06-26 0 0.560 0.530 0.560 0.560 0.560 4,000 2,240 0.5600 0.294 0.278 0.294 0.294 0.294 7,632 0.2935 -1.75%
2020-06-24 0 0.570 0.520 0.580 - - 0 0 - 0.299 0.273 0.304 - - 0 - 0.00%
2020-06-23 0 0.570 0.520 0.570 - - 0 0 - 0.299 0.273 0.299 - - 0 - 0.00%
2020-06-22 0 0.570 0.530 0.570 - - 0 0 - 0.299 0.278 0.299 - - 0 - 0.00%
2020-06-19 0 0.570 0.530 0.570 - - 0 0 - 0.299 0.278 0.299 - - 0 - 0.00%
2020-06-18 0 0.570 0.530 0.570 - - 0 0 - 0.299 0.278 0.299 - - 0 - 0.00%
2020-06-17 0 0.570 0.530 0.580 - - 0 0 - 0.299 0.278 0.304 - - 0 - 0.00%
2020-06-16 0 0.570 0.510 0.570 0.590 0.590 2,000 1,180 0.5900 0.299 0.267 0.299 0.309 0.309 3,816 0.3092 3.64%
2020-06-15 0 0.550 0.550 0.570 0.550 0.550 26,000 14,300 0.5500 0.288 0.288 0.299 0.288 0.288 49,605 0.2883 7.84%
2020-06-12 0 0.510 0.495 0.550 0.510 0.520 10,000 5,140 0.5140 0.267 0.259 0.288 0.267 0.273 19,079 0.2694 -5.56%
2020-06-11 0 0.540 0.530 0.590 0.540 0.600 60,000 33,800 0.5633 0.283 0.278 0.309 0.283 0.314 114,473 0.2953 -6.90%
2020-06-10 0 0.580 0.580 0.600 0.580 0.580 6,000 3,480 0.5800 0.304 0.304 0.314 0.304 0.304 11,447 0.3040 0.00%
2020-06-09 0 0.580 0.520 0.580 0.570 0.580 16,000 9,200 0.5750 0.304 0.273 0.304 0.299 0.304 30,526 0.3014 5.45%
2020-06-08 0 0.550 0.520 0.570 0.540 0.550 74,000 40,600 0.5486 0.288 0.273 0.299 0.283 0.288 141,183 0.2876 0.00%
2020-06-05 0 0.550 0.520 0.540 0.500 0.550 8,000 4,180 0.5225 0.288 0.273 0.283 0.262 0.288 15,263 0.2739 5.77%
2020-06-04 0 0.520 0.480 0.570 - - 0 0 - 0.273 0.252 0.299 - - 0 - 0.00%
2020-06-03 0 0.520 0.520 0.550 0.520 0.530 22,000 11,460 0.5209 0.273 0.273 0.288 0.273 0.278 41,973 0.2730 -8.77%
2020-06-02 0 0.570 0.510 0.570 0.570 0.570 2,000 1,140 0.5700 0.299 0.267 0.299 0.299 0.299 3,816 0.2988 0.00%
2020-06-01 0 0.570 0.550 0.570 0.540 0.590 6,000 3,360 0.5600 0.299 0.288 0.299 0.283 0.309 11,447 0.2935 11.76%
2020-05-29 0 0.510 0.500 0.520 - - 0 0 - 0.267 0.262 0.273 - - 0 - 0.00%
2020-05-28 0 0.510 0.510 0.540 - - 0 0 - 0.267 0.267 0.283 - - 0 - 0.00%
2020-05-27 0 0.510 0.510 0.580 0.510 0.510 2,000 1,020 0.5100 0.267 0.267 0.304 0.267 0.267 3,816 0.2673 -5.56%
2020-05-26 0 0.540 0.510 0.600 - - 0 0 - 0.283 0.267 0.314 - - 0 - 0.00%
2020-05-25 0 0.540 0.520 0.600 - - 0 0 - 0.283 0.273 0.314 - - 0 - 0.00%
2020-05-22 0 0.540 0.510 0.600 - - 0 0 - 0.283 0.267 0.314 - - 0 - 0.00%
2020-05-21 0 0.540 0.510 0.600 - - 0 0 - 0.283 0.267 0.314 - - 0 - 0.00%
2020-05-20 0 0.540 0.510 0.600 - - 0 0 - 0.283 0.267 0.314 - - 0 - 0.00%
2020-05-19 0 0.540 0.520 0.600 - - 0 0 - 0.283 0.273 0.314 - - 0 - 0.00%
2020-05-18 0 0.540 0.520 0.540 - - 0 0 - 0.283 0.273 0.283 - - 0 - 0.00%
2020-05-15 0 0.540 0.530 0.600 0.470 0.590 128,000 65,070 0.5084 0.283 0.278 0.314 0.246 0.309 244,209 0.2665 -3.57%
2020-05-14 0 0.560 0.540 0.560 0.550 0.600 50,000 29,000 0.5800 0.294 0.283 0.294 0.288 0.314 95,394 0.3040 -13.85%
2020-05-13 0 0.650 0.590 0.650 - - 0 0 - 0.341 0.309 0.341 - - 0 - 0.00%
2020-05-12 0 0.650 0.600 0.660 - - 0 0 - 0.341 0.314 0.346 - - 0 - 0.00%
2020-05-11 0 0.650 0.600 0.650 0.660 0.660 20,000 13,200 0.6600 0.341 0.314 0.341 0.346 0.346 38,158 0.3459 1.56%
2020-05-08 0 0.640 0.600 0.640 0.650 0.650 12,000 7,800 0.6500 0.335 0.314 0.335 0.341 0.341 22,895 0.3407 -1.54%
2020-05-07 0 0.650 0.600 0.660 - - 0 0 - 0.341 0.314 0.346 - - 0 - 0.00%
2020-05-06 0 0.650 0.580 0.650 0.590 0.660 34,000 21,200 0.6235 0.341 0.304 0.341 0.309 0.346 64,868 0.3268 3.17%
2020-05-05 0 0.630 0.580 0.630 0.580 0.640 14,000 8,340 0.5957 0.330 0.304 0.330 0.304 0.335 26,710 0.3122 -3.08%
2020-05-04 0 0.650 0.570 0.650 0.550 0.650 28,000 16,880 0.6029 0.341 0.299 0.341 0.288 0.341 53,421 0.3160 0.00%
2020-04-29 0 0.650 0.550 0.650 0.630 0.650 62,000 39,220 0.6326 0.341 0.288 0.341 0.330 0.341 118,289 0.3316 3.17%
2020-04-28 0 0.630 0.550 0.630 - - 0 0 - 0.330 0.288 0.330 - - 0 - 0.00%
2020-04-27 0 0.630 0.560 0.630 0.620 0.630 8,000 4,980 0.6225 0.330 0.294 0.330 0.325 0.330 15,263 0.3263 1.61%
2020-04-24 0 0.620 0.550 0.630 - - 0 0 - 0.325 0.288 0.330 - - 0 - 0.00%
2020-04-23 0 0.620 0.550 0.600 0.620 0.620 4,000 2,480 0.6200 0.325 0.288 0.314 0.325 0.325 7,632 0.3250 0.00%
2020-04-22 0 0.620 0.540 0.630 - - 0 0 - 0.325 0.283 0.330 - - 0 - 0.00%
2020-04-21 0 0.620 0.560 0.620 - - 0 0 - 0.325 0.294 0.325 - - 0 - 0.00%
2020-04-20 0 0.620 0.560 0.630 - - 0 0 - 0.325 0.294 0.330 - - 0 - 0.00%
2020-04-17 0 0.620 0.570 0.620 0.600 0.630 70,000 43,540 0.6220 0.325 0.299 0.325 0.314 0.330 133,552 0.3260 6.90%
2020-04-16 0 0.580 0.540 0.600 0.540 0.580 50,000 28,720 0.5744 0.304 0.283 0.314 0.283 0.304 95,394 0.3011 7.41%
2020-04-15 0 0.540 0.520 0.540 - - 0 0 - 0.283 0.273 0.283 - - 0 - -3.57%
2020-04-14 0 0.560 0.500 0.600 - - 0 0 - 0.294 0.262 0.314 - - 0 - 0.00%
2020-04-09 0 0.560 0.500 0.580 0.560 0.560 2,000 1,120 0.5600 0.294 0.262 0.304 0.294 0.294 3,816 0.2935 5.66%
2020-04-08 0 0.530 0.455 0.530 - - 0 0 - 0.278 0.238 0.278 - - 0 - 0.00%
2020-04-07 0 0.530 0.465 0.530 0.530 0.530 2,000 1,060 0.5300 0.278 0.244 0.278 0.278 0.278 3,816 0.2778 0.00%
2020-04-06 0 0.530 0.510 0.560 - - 0 0 - 0.278 0.267 0.294 - - 0 - 0.00%
2020-04-03 0 0.530 0.495 0.570 0.530 0.530 4,000 2,120 0.5300 0.278 0.259 0.299 0.278 0.278 7,632 0.2778 -5.36%
2020-04-02 0 0.560 0.520 0.560 - - 0 0 - 0.294 0.273 0.294 - - 0 - 0.00%
2020-04-01 0 0.560 0.520 0.560 0.590 0.590 2,000 1,180 0.5900 0.294 0.273 0.294 0.309 0.309 3,816 0.3092 1.82%
2020-03-31 0 0.550 0.540 0.590 0.530 0.550 6,000 3,220 0.5367 0.288 0.283 0.309 0.278 0.288 11,447 0.2813 -6.78%
2020-03-30 0 0.590 0.530 0.590 0.520 0.600 24,000 14,080 0.5867 0.309 0.278 0.309 0.273 0.314 45,789 0.3075 9.26%
2020-03-27 0 0.540 0.540 0.610 0.540 0.540 2,000 1,080 0.5400 0.283 0.283 0.320 0.283 0.283 3,816 0.2830 -12.90%
2020-03-26 0 0.620 0.530 0.620 0.620 0.620 2,000 1,240 0.6200 0.325 0.278 0.325 0.325 0.325 3,816 0.3250 6.90%
2020-03-25 0 0.580 0.570 0.590 0.520 0.520 10,000 5,200 0.5200 0.304 0.299 0.309 0.273 0.273 19,079 0.2726 -7.94%
2020-03-24 0 0.630 0.500 0.630 - - 0 0 - 0.330 0.262 0.330 - - 0 - 0.00%
2020-03-23 0 0.630 0.490 0.630 - - 0 0 - 0.330 0.257 0.330 - - 0 - -3.08%
2020-03-20 0 0.650 0.485 0.650 0.520 0.650 62,000 32,620 0.5261 0.341 0.254 0.341 0.273 0.341 118,289 0.2758 18.18%
2020-03-19 0 0.550 0.460 0.550 0.440 0.580 40,000 20,100 0.5025 0.288 0.241 0.288 0.231 0.304 76,315 0.2634 0.00%
2020-03-18 0 0.550 0.520 0.550 0.530 0.550 12,000 6,460 0.5383 0.288 0.273 0.288 0.278 0.288 22,895 0.2822 -12.70%
2020-03-17 0 0.630 0.530 0.630 - - 0 0 - 0.330 0.278 0.330 - - 0 - 0.00%
2020-03-16 0 0.630 0.520 0.630 0.640 0.640 4,000 2,560 0.6400 0.330 0.273 0.330 0.335 0.335 7,632 0.3355 -1.56%
2020-03-13 0 0.640 0.530 0.640 - - 0 0 - 0.335 0.278 0.335 - - 0 - 0.00%
2020-03-12 0 0.640 0.520 0.640 0.640 0.640 4,000 2,560 0.6400 0.335 0.273 0.335 0.335 0.335 7,632 0.3355 3.23%
2020-03-11 0 0.620 0.520 0.620 - - 0 0 - 0.325 0.273 0.325 - - 0 - 0.00%
2020-03-10 0 0.620 0.560 0.620 0.590 0.620 8,000 4,900 0.6125 0.325 0.294 0.325 0.309 0.325 15,263 0.3210 5.08%
2020-03-09 0 0.590 0.570 0.600 0.570 0.600 248,000 145,620 0.5872 0.309 0.299 0.314 0.299 0.314 473,154 0.3078 -4.84%
2020-03-06 0 0.620 0.610 0.640 - - 0 0 - 0.325 0.320 0.335 - - 0 - 0.00%
2020-03-05 0 0.620 0.620 0.640 0.620 0.620 30,000 18,600 0.6200 0.325 0.325 0.335 0.325 0.325 57,236 0.3250 -1.59%
2020-03-04 0 0.630 0.600 0.630 0.630 0.640 20,000 12,640 0.6320 0.330 0.314 0.330 0.330 0.335 38,158 0.3313 1.61%
2020-03-03 0 0.620 0.560 0.640 - - 0 0 - 0.325 0.294 0.335 - - 0 - 0.00%
2020-03-02 0 0.620 0.560 0.640 - - 0 0 - 0.325 0.294 0.335 - - 0 - 0.00%
2020-02-28 0 0.620 0.590 0.620 0.590 0.620 572,000 343,720 0.6009 0.325 0.309 0.325 0.309 0.325 1,091,308 0.3150 -3.12%
2020-02-27 0 0.640 0.610 0.640 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2020-02-26 0 0.640 0.610 0.640 0.610 0.640 14,000 8,660 0.6186 0.335 0.320 0.335 0.320 0.335 26,710 0.3242 0.00%
2020-02-25 0 0.640 0.610 0.640 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2020-02-24 0 0.640 0.610 0.640 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2020-02-21 0 0.640 0.620 0.640 0.640 0.640 76,000 48,640 0.6400 0.335 0.325 0.335 0.335 0.335 144,999 0.3355 1.59%
2020-02-20 0 0.630 0.630 0.640 0.630 0.630 20,000 12,600 0.6300 0.330 0.330 0.335 0.330 0.330 38,158 0.3302 0.00%
2020-02-19 0 0.630 0.610 0.630 0.630 0.630 24,000 15,120 0.6300 0.330 0.320 0.330 0.330 0.330 45,789 0.3302 -1.56%
2020-02-18 0 0.640 0.610 0.640 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2020-02-17 0 0.640 0.610 0.650 0.600 0.640 254,000 153,680 0.6050 0.335 0.320 0.341 0.314 0.335 484,602 0.3171 0.00%
2020-02-14 0 0.640 0.610 0.640 - - 0 0 - 0.335 0.320 0.335 - - 0 - -1.54%
2020-02-13 0 0.650 0.630 0.650 - - 0 0 - 0.341 0.330 0.341 - - 0 - 0.00%
2020-02-12 0 0.650 0.630 0.650 - - 0 0 - 0.341 0.330 0.341 - - 0 - -1.52%
2020-02-11 0 0.660 0.620 0.660 0.630 0.660 182,000 116,840 0.6420 0.346 0.325 0.346 0.330 0.346 347,234 0.3365 -1.49%
2020-02-10 0 0.670 0.620 0.670 0.630 0.670 136,000 86,660 0.6372 0.351 0.325 0.351 0.330 0.351 259,472 0.3340 0.00%
2020-02-07 0 0.670 0.630 0.670 0.670 0.670 100,000 67,000 0.6700 0.351 0.330 0.351 0.351 0.351 190,788 0.3512 1.52%
2020-02-06 0 0.660 0.620 0.710 0.630 0.630 118,000 74,340 0.6300 0.346 0.325 0.372 0.330 0.330 225,130 0.3302 -1.49%
2020-02-05 0 0.670 0.610 0.680 0.640 0.680 146,000 95,100 0.6514 0.351 0.320 0.356 0.335 0.356 278,551 0.3414 3.08%
2020-02-04 0 0.650 0.610 0.690 0.620 0.650 172,000 107,900 0.6273 0.341 0.320 0.362 0.325 0.341 328,156 0.3288 -1.52%
2020-02-03 0 0.660 0.610 0.660 0.620 0.660 98,000 60,880 0.6212 0.346 0.320 0.346 0.325 0.346 186,972 0.3256 6.45%
2020-01-31 0 0.620 0.620 0.650 0.620 0.660 92,000 60,640 0.6591 0.325 0.325 0.341 0.325 0.346 175,525 0.3455 -4.62%
2020-01-30 0 0.650 0.610 0.690 0.620 0.650 210,000 132,660 0.6317 0.341 0.320 0.362 0.325 0.341 400,655 0.3311 -1.52%
2020-01-29 0 0.660 0.620 0.670 0.620 0.700 248,000 159,440 0.6429 0.346 0.325 0.351 0.325 0.367 473,154 0.3370 1.54%
2020-01-24 0 0.650 0.620 0.700 0.630 0.660 218,000 140,240 0.6433 0.341 0.325 0.367 0.330 0.346 415,918 0.3372 1.56%
2020-01-23 0 0.640 0.630 0.670 0.630 0.720 196,000 127,120 0.6486 0.335 0.330 0.351 0.330 0.377 373,945 0.3399 1.59%
2020-01-22 0 0.630 0.620 0.680 0.630 0.640 54,000 34,220 0.6337 0.330 0.325 0.356 0.330 0.335 103,026 0.3322 0.00%
2020-01-21 0 0.630 0.620 0.640 0.620 0.640 124,000 78,360 0.6319 0.330 0.325 0.335 0.325 0.335 236,577 0.3312 0.00%
2020-01-20 0 0.630 0.630 0.690 0.630 0.630 20,000 12,600 0.6300 0.330 0.330 0.362 0.330 0.330 38,158 0.3302 -1.56%
2020-01-17 0 0.640 0.640 0.680 0.640 0.650 100,000 64,160 0.6416 0.335 0.335 0.356 0.335 0.341 190,788 0.3363 -1.54%
2020-01-16 0 0.650 0.650 0.680 - - 0 0 - 0.341 0.341 0.356 - - 0 - 0.00%
2020-01-15 0 0.650 0.650 0.680 - - 0 0 - 0.341 0.341 0.356 - - 0 - 0.00%
2020-01-14 0 0.650 0.650 0.660 - - 0 0 - 0.341 0.341 0.346 - - 0 - 0.00%
2020-01-13 0 0.650 0.650 0.670 0.640 0.670 78,000 50,540 0.6479 0.341 0.341 0.351 0.335 0.351 148,815 0.3396 1.56%
2020-01-10 0 0.640 0.640 0.650 - - 0 0 - 0.335 0.335 0.341 - - 0 - 0.00%
2020-01-09 0 0.640 0.640 0.660 0.640 0.640 64,000 40,960 0.6400 0.335 0.335 0.346 0.335 0.335 122,104 0.3355 0.00%
2020-01-08 0 0.640 0.620 0.660 - - 0 0 - 0.335 0.325 0.346 - - 0 - 0.00%
2020-01-07 0 0.640 0.630 0.650 0.640 0.650 34,000 21,860 0.6429 0.335 0.330 0.341 0.335 0.341 64,868 0.3370 -3.03%
2020-01-06 0 0.660 0.640 0.670 0.660 0.660 12,000 7,920 0.6600 0.346 0.335 0.351 0.346 0.346 22,895 0.3459 -1.49%
2020-01-03 0 0.670 0.640 0.670 - - 0 0 - 0.351 0.335 0.351 - - 0 - -1.47%
2020-01-02 0 0.680 0.630 0.680 0.680 0.710 32,000 22,240 0.6950 0.356 0.330 0.356 0.356 0.372 61,052 0.3643 6.25%
2019-12-31 0 0.640 0.630 0.650 - - 0 0 - 0.335 0.330 0.341 - - 0 - 0.00%
2019-12-30 0 0.640 0.630 0.640 - - 0 0 - 0.335 0.330 0.335 - - 0 - 0.00%
2019-12-27 0 0.640 0.630 0.640 - - 0 0 - 0.335 0.330 0.335 - - 0 - 0.00%
2019-12-24 0 0.640 0.630 0.640 - - 0 0 - 0.335 0.330 0.335 - - 0 - 0.00%
2019-12-23 0 0.640 0.630 0.640 - - 0 0 - 0.335 0.330 0.335 - - 0 - 0.00%
2019-12-20 0 0.640 0.640 0.650 0.640 0.650 146,000 93,480 0.6403 0.335 0.335 0.341 0.335 0.341 278,551 0.3356 1.59%
2019-12-19 0 0.630 0.630 0.640 0.630 0.630 2,000 1,260 0.6300 0.330 0.330 0.335 0.330 0.330 3,816 0.3302 1.61%
2019-12-18 0 0.620 0.620 0.630 0.620 0.620 2,000 1,240 0.6200 0.325 0.325 0.330 0.325 0.325 3,816 0.3250 0.00%
2019-12-17 0 0.620 0.620 0.640 0.620 0.620 20,000 12,400 0.6200 0.325 0.325 0.335 0.325 0.325 38,158 0.3250 0.00%
2019-12-16 0 0.620 0.620 0.640 - - 0 0 - 0.325 0.325 0.335 - - 0 - 0.00%
2019-12-13 0 0.620 0.620 0.640 - - 0 0 - 0.325 0.325 0.335 - - 0 - 0.00%
2019-12-12 0 0.620 0.620 0.640 - - 0 0 - 0.325 0.325 0.335 - - 0 - 0.00%
2019-12-11 0 0.620 0.620 0.640 - - 0 0 - 0.325 0.325 0.335 - - 0 - 0.00%
2019-12-10 0 0.620 0.620 0.630 - - 0 0 - 0.325 0.325 0.330 - - 0 - 0.00%
2019-12-09 0 0.620 0.620 0.630 0.620 0.630 16,000 9,940 0.6213 0.325 0.325 0.330 0.325 0.330 30,526 0.3256 -1.59%
2019-12-06 0 0.630 0.620 0.640 0.620 0.620 4,000 2,480 0.6200 0.330 0.325 0.335 0.325 0.325 7,632 0.3250 -1.56%
2019-12-05 0 0.640 0.620 0.640 0.620 0.660 22,000 14,200 0.6455 0.335 0.325 0.335 0.325 0.346 41,973 0.3383 0.00%
2019-12-04 0 0.640 0.620 0.640 - - 0 0 - 0.335 0.325 0.335 - - 0 - 0.00%
2019-12-03 0 0.640 0.620 0.640 - - 0 0 - 0.335 0.325 0.335 - - 0 - 0.00%
2019-12-02 0 0.640 0.620 0.640 - - 0 0 - 0.335 0.325 0.335 - - 0 - 0.00%
2019-11-29 0 0.640 0.630 0.640 0.630 0.650 302,000 193,920 0.6421 0.335 0.330 0.335 0.330 0.341 576,180 0.3366 -5.88%
2019-11-28 0 0.680 0.620 0.680 0.630 0.680 102,000 64,540 0.6327 0.356 0.325 0.356 0.330 0.356 194,604 0.3316 3.03%
2019-11-27 0 0.660 0.620 0.660 0.650 0.700 88,000 57,300 0.6511 0.346 0.325 0.346 0.341 0.367 167,894 0.3413 1.54%
2019-11-26 0 0.650 0.620 0.650 0.630 0.650 60,000 37,840 0.6307 0.341 0.325 0.341 0.330 0.341 114,473 0.3306 1.56%
2019-11-25 0 0.640 0.620 0.640 - - 0 0 - 0.335 0.325 0.335 - - 0 - -1.54%
2019-11-22 0 0.650 0.610 0.650 0.620 0.650 240,000 151,280 0.6303 0.341 0.320 0.341 0.325 0.341 457,891 0.3304 3.17%
2019-11-21 0 0.630 0.620 0.630 0.620 0.670 302,000 195,220 0.6464 0.330 0.325 0.330 0.325 0.351 576,180 0.3388 -3.08%
2019-11-20 0 0.650 0.620 0.650 0.630 0.650 224,000 142,140 0.6346 0.341 0.325 0.341 0.330 0.341 427,365 0.3326 3.17%
2019-11-19 0 0.630 0.620 0.640 0.620 0.640 128,000 80,460 0.6286 0.330 0.325 0.335 0.325 0.335 244,209 0.3295 0.00%
2019-11-18 0 0.630 0.620 0.640 0.630 0.640 54,000 34,260 0.6344 0.330 0.325 0.335 0.330 0.335 103,026 0.3325 0.00%
2019-11-15 0 0.630 0.620 0.640 0.620 0.640 54,000 34,120 0.6319 0.330 0.325 0.335 0.325 0.335 103,026 0.3312 0.00%
2019-11-14 0 0.630 0.620 0.640 0.630 0.630 14,000 8,820 0.6300 0.330 0.325 0.335 0.330 0.330 26,710 0.3302 0.00%
2019-11-13 0 0.630 0.620 0.670 0.630 0.650 34,000 21,900 0.6441 0.330 0.325 0.351 0.330 0.341 64,868 0.3376 -3.08%
2019-11-12 0 0.650 0.620 0.650 - - 0 0 - 0.341 0.325 0.341 - - 0 - 0.00%
2019-11-11 0 0.650 0.620 0.650 - - 0 0 - 0.341 0.325 0.341 - - 0 - 0.00%
2019-11-08 0 0.650 0.620 0.650 0.630 0.650 14,000 8,900 0.6357 0.341 0.325 0.341 0.330 0.341 26,710 0.3332 3.17%
2019-11-07 0 0.630 0.620 0.640 0.610 0.670 296,000 186,740 0.6309 0.330 0.325 0.335 0.320 0.351 564,733 0.3307 -5.97%
2019-11-06 0 0.670 0.610 0.680 0.600 0.670 16,000 9,880 0.6175 0.351 0.320 0.356 0.314 0.351 30,526 0.3237 3.08%
2019-11-05 0 0.650 0.610 0.650 - - 0 0 - 0.341 0.320 0.341 - - 0 - 0.00%
2019-11-04 0 0.650 0.600 0.690 0.610 0.650 128,000 78,240 0.6113 0.341 0.314 0.362 0.320 0.341 244,209 0.3204 4.84%
2019-11-01 0 0.620 0.610 0.650 - - 0 0 - 0.325 0.320 0.341 - - 0 - 0.00%
2019-10-31 0 0.620 0.600 0.650 - - 0 0 - 0.325 0.314 0.341 - - 0 - 0.00%
2019-10-30 0 0.620 0.610 0.650 - - 0 0 - 0.325 0.320 0.341 - - 0 - 0.00%
2019-10-29 0 0.620 0.620 0.650 0.620 0.620 12,000 7,440 0.6200 0.325 0.325 0.341 0.325 0.325 22,895 0.3250 1.64%
2019-10-28 0 0.610 0.610 0.650 0.610 0.620 10,000 6,180 0.6180 0.320 0.320 0.341 0.320 0.325 19,079 0.3239 -6.15%
2019-10-25 0 0.650 0.610 0.650 - - 0 0 - 0.341 0.320 0.341 - - 0 - 0.00%
2019-10-24 0 0.650 0.620 0.650 - - 0 0 - 0.341 0.325 0.341 - - 0 - 0.00%
2019-10-23 0 0.650 0.620 0.650 - - 0 0 - 0.341 0.325 0.341 - - 0 - 0.00%
2019-10-22 0 0.650 0.620 0.650 - - 0 0 - 0.341 0.325 0.341 - - 0 - 0.00%
2019-10-21 0 0.650 0.610 0.650 0.610 0.650 12,000 7,480 0.6233 0.341 0.320 0.341 0.320 0.341 22,895 0.3267 3.17%
2019-10-18 0 0.630 0.600 0.650 0.600 0.650 48,000 29,600 0.6167 0.330 0.314 0.341 0.314 0.341 91,578 0.3232 1.61%
2019-10-17 0 0.620 0.600 0.650 0.600 0.600 10,000 6,000 0.6000 0.325 0.314 0.341 0.314 0.314 19,079 0.3145 1.64%
2019-10-16 0 0.610 0.600 0.650 - - 0 0 - 0.320 0.314 0.341 - - 0 - 0.00%
2019-10-15 0 0.610 0.600 0.650 - - 0 0 - 0.320 0.314 0.341 - - 0 - 0.00%
2019-10-14 0 0.610 0.600 0.620 0.600 0.610 70,000 42,120 0.6017 0.320 0.314 0.325 0.314 0.320 133,552 0.3154 -3.17%
2019-10-11 0 0.630 0.610 0.640 0.600 0.630 24,000 15,000 0.6250 0.330 0.320 0.335 0.314 0.330 45,789 0.3276 5.00%
2019-10-10 0 0.600 0.600 0.650 - - 0 0 - 0.314 0.314 0.341 - - 0 - 0.00%
2019-10-09 0 0.600 0.600 0.650 0.600 0.620 152,000 94,160 0.6195 0.314 0.314 0.341 0.314 0.325 289,998 0.3247 -4.76%
2019-10-08 0 0.630 0.630 0.640 0.610 0.610 44,000 26,840 0.6100 0.330 0.330 0.335 0.320 0.320 83,947 0.3197 -3.08%
2019-10-04 0 0.650 0.610 0.660 0.650 0.650 18,000 11,700 0.6500 0.341 0.320 0.346 0.341 0.341 34,342 0.3407 0.00%
2019-10-03 0 0.650 0.610 0.650 - - 0 0 - 0.341 0.320 0.341 - - 0 - 0.00%
2019-10-02 0 0.650 0.610 0.650 - - 0 0 - 0.341 0.320 0.341 - - 0 - 0.00%
2019-09-30 0 0.650 0.620 0.650 0.650 0.650 20,000 13,000 0.6500 0.341 0.325 0.341 0.341 0.341 38,158 0.3407 -1.52%
2019-09-27 0 0.660 0.600 0.660 - - 0 0 - 0.346 0.314 0.346 - - 0 - 0.00%
2019-09-26 0 0.660 0.600 0.730 - - 0 0 - 0.346 0.314 0.383 - - 0 - 0.00%
2019-09-25 0 0.660 0.630 0.660 - - 0 0 - 0.346 0.330 0.346 - - 0 - 0.00%
2019-09-24 0 0.660 0.660 0.700 0.600 0.630 48,000 28,980 0.6038 0.346 0.346 0.367 0.314 0.330 91,578 0.3165 -2.94%
2019-09-23 0 0.680 0.680 0.700 - - 0 0 - 0.356 0.356 0.367 - - 0 - 1.49%
2019-09-20 0 0.670 0.560 0.710 - - 0 0 - 0.351 0.294 0.372 - - 0 - 0.00%
2019-09-19 0 0.670 0.600 0.670 0.680 0.680 2,000 1,360 0.6800 0.351 0.314 0.351 0.356 0.356 3,816 0.3564 4.69%
2019-09-18 0 0.640 0.600 0.650 0.570 0.640 262,000 160,400 0.6122 0.335 0.314 0.341 0.299 0.335 499,865 0.3209 3.23%
2019-09-17 0 0.620 0.640 0.700 0.530 0.530 30,000 16,200 0.5400 0.325 0.335 0.367 0.278 0.278 57,236 0.2830 -8.82%
2019-09-16 0 0.680 0.680 0.730 - - 0 0 - 0.356 0.356 0.383 - - 0 - 2.10%
2019-09-13 0 0.690 0.580 0.690 - - 0 0 - 0.349 0.293 0.349 - - 0 - 0.00%
2019-09-12 0 0.690 0.600 0.690 - - 0 0 - 0.349 0.304 0.349 - - 0 - 0.00%
2019-09-11 0 0.690 0.600 0.690 - - 0 0 - 0.349 0.304 0.349 - - 0 - 0.00%
2019-09-10 0 0.690 0.610 0.750 - - 0 0 - 0.349 0.309 0.379 - - 0 - 0.00%
2019-09-09 0 0.690 0.620 0.690 0.690 0.690 2,000 1,380 0.6900 0.349 0.314 0.349 0.349 0.349 3,953 0.3491 -2.82%
2019-09-06 0 0.710 0.610 0.710 0.710 0.710 8,000 5,680 0.7100 0.359 0.309 0.359 0.359 0.359 15,813 0.3592 0.00%
2019-09-05 0 0.710 0.600 0.710 - - 0 0 - 0.359 0.304 0.359 - - 0 - 0.00%
2019-09-04 0 0.710 0.620 0.710 - - 0 0 - 0.359 0.314 0.359 - - 0 - 0.00%
2019-09-03 0 0.710 0.600 0.710 - - 0 0 - 0.359 0.304 0.359 - - 0 - 0.00%
2019-09-02 0 0.710 0.590 0.710 - - 0 0 - 0.359 0.298 0.359 - - 0 - 0.00%
2019-08-30 0 0.710 0.710 0.740 - - 0 0 - 0.359 0.359 0.374 - - 0 - 2.90%
2019-08-29 0 0.690 0.690 0.740 - - 0 0 - 0.349 0.349 0.374 - - 0 - 2.99%
2019-08-28 0 0.670 0.690 0.700 0.670 0.670 4,000 2,680 0.6700 0.339 0.349 0.354 0.339 0.339 7,907 0.3390 0.00%
2019-08-27 0 0.670 0.610 0.670 - - 0 0 - 0.339 0.309 0.339 - - 0 - 0.00%
2019-08-26 0 0.670 0.600 0.670 - - 0 0 - 0.339 0.304 0.339 - - 0 - 0.00%
2019-08-23 0 0.670 0.620 0.690 0.670 0.670 2,000 1,340 0.6700 0.339 0.314 0.349 0.339 0.339 3,953 0.3390 3.08%
2019-08-22 0 0.650 0.590 0.650 0.650 0.650 14,000 9,100 0.6500 0.329 0.298 0.329 0.329 0.329 27,673 0.3288 8.33%
2019-08-21 0 0.600 0.600 0.650 0.600 0.600 4,000 2,400 0.6000 0.304 0.304 0.329 0.304 0.304 7,907 0.3035 0.00%
2019-08-20 0 0.600 0.600 0.660 - - 0 0 - 0.304 0.304 0.334 - - 0 - 0.00%
2019-08-19 0 0.600 0.600 0.650 0.570 0.620 86,000 50,840 0.5912 0.304 0.304 0.329 0.288 0.314 169,990 0.2991 -3.23%
2019-08-16 0 0.620 0.630 0.670 0.600 0.620 276,000 169,060 0.6125 0.314 0.319 0.339 0.304 0.314 545,551 0.3099 -8.82%
2019-08-15 0 0.680 0.680 0.740 0.650 0.760 66,000 46,240 0.7006 0.344 0.344 0.374 0.329 0.384 130,458 0.3544 -1.45%
2019-08-14 0 0.690 0.630 0.690 - - 0 0 - 0.349 0.319 0.349 - - 0 - 0.00%
2019-08-13 0 0.690 0.630 0.810 - - 0 0 - 0.349 0.319 0.410 - - 0 - 0.00%
2019-08-12 0 0.690 0.710 0.810 - - 0 0 - 0.349 0.359 0.410 - - 0 - 0.00%
2019-08-09 0 0.690 0.660 0.690 - - 0 0 - 0.349 0.334 0.349 - - 0 - 0.00%
2019-08-08 0 0.690 0.670 0.690 - - 0 0 - 0.349 0.339 0.349 - - 0 - 0.00%
2019-08-07 0 0.690 0.650 0.690 0.700 0.700 4,000 2,800 0.7000 0.349 0.329 0.349 0.354 0.354 7,907 0.3541 -1.43%
2019-08-06 0 0.700 0.660 0.750 0.700 0.700 36,000 25,200 0.7000 0.354 0.334 0.379 0.354 0.354 71,159 0.3541 -2.78%
2019-08-05 0 0.720 0.700 0.790 - - 0 0 - 0.364 0.354 0.400 - - 0 - 0.00%
2019-08-02 0 0.720 0.700 0.750 - - 0 0 - 0.364 0.354 0.379 - - 0 - 0.00%
2019-08-01 0 0.720 0.700 0.810 - - 0 0 - 0.364 0.354 0.410 - - 0 - 0.00%
2019-07-31 0 0.720 0.700 0.730 - - 0 0 - 0.364 0.354 0.369 - - 0 - 0.00%
2019-07-30 0 0.720 0.710 0.770 0.710 0.720 12,000 8,540 0.7117 0.364 0.359 0.390 0.359 0.364 23,720 0.3600 0.00%
2019-07-29 0 0.720 0.690 0.720 - - 0 0 - 0.364 0.349 0.364 - - 0 - 0.00%
2019-07-26 0 0.720 0.690 0.720 - - 0 0 - 0.364 0.349 0.364 - - 0 - -1.37%
2019-07-25 0 0.730 0.710 0.730 - - 0 0 - 0.369 0.359 0.369 - - 0 - -1.35%
2019-07-24 0 0.740 0.700 0.740 - - 0 0 - 0.374 0.354 0.374 - - 0 - 0.00%
2019-07-23 0 0.740 0.700 0.740 - - 0 0 - 0.374 0.354 0.374 - - 0 - 0.00%
2019-07-22 0 0.740 0.700 0.750 - - 0 0 - 0.374 0.354 0.379 - - 0 - 0.00%
2019-07-19 0 0.740 0.710 0.830 0.740 0.740 20,000 14,800 0.7400 0.374 0.359 0.420 0.374 0.374 39,533 0.3744 1.37%
2019-07-18 0 0.730 0.710 0.750 - - 0 0 - 0.369 0.359 0.379 - - 0 - 0.00%
2019-07-17 0 0.730 0.730 0.750 0.700 0.730 34,000 24,320 0.7153 0.369 0.369 0.379 0.354 0.369 67,206 0.3619 -1.35%
2019-07-16 0 0.740 0.700 0.750 0.740 0.740 2,000 1,480 0.7400 0.374 0.354 0.379 0.374 0.374 3,953 0.3744 2.78%
2019-07-15 0 0.720 0.700 0.750 0.720 0.720 10,000 7,200 0.7200 0.364 0.354 0.379 0.364 0.364 19,766 0.3643 0.00%
2019-07-12 0 0.720 0.720 0.750 0.710 0.710 4,000 2,840 0.7100 0.364 0.364 0.379 0.359 0.359 7,907 0.3592 1.41%
2019-07-11 0 0.710 0.710 0.750 0.710 0.710 20,000 14,200 0.7100 0.359 0.359 0.379 0.359 0.359 39,533 0.3592 0.00%
2019-07-10 0 0.710 0.710 0.820 0.710 0.820 42,000 30,660 0.7300 0.359 0.359 0.415 0.359 0.415 83,019 0.3693 -4.05%
2019-07-09 0 0.740 0.740 0.750 0.710 0.730 4,000 2,880 0.7200 0.374 0.374 0.379 0.359 0.369 7,907 0.3643 0.00%
2019-07-08 0 0.740 0.710 0.750 0.700 0.740 40,000 29,220 0.7305 0.374 0.359 0.379 0.354 0.374 79,065 0.3696 0.00%
2019-07-05 0 0.740 0.720 0.740 - - 0 0 - 0.374 0.364 0.374 - - 0 - 0.00%
2019-07-04 0 0.740 0.720 0.740 0.720 0.740 6,000 4,400 0.7333 0.374 0.364 0.374 0.364 0.374 11,860 0.3710 0.00%
2019-07-03 0 0.740 0.710 0.820 - - 0 0 - 0.374 0.359 0.415 - - 0 - 0.00%
2019-07-02 0 0.740 0.740 0.770 0.730 0.740 20,000 14,700 0.7350 0.374 0.374 0.390 0.369 0.374 39,533 0.3718 0.00%
2019-06-28 0 0.740 0.700 0.740 - - 0 0 - 0.374 0.354 0.374 - - 0 - 0.00%
2019-06-27 0 0.740 0.710 0.770 - - 0 0 - 0.374 0.359 0.390 - - 0 - 0.00%
2019-06-26 0 0.740 0.740 0.780 0.700 0.740 302,000 221,780 0.7344 0.374 0.374 0.395 0.354 0.374 596,943 0.3715 0.00%
2019-06-25 0 0.740 0.720 0.770 - - 0 0 - 0.374 0.364 0.390 - - 0 - 0.00%
2019-06-24 0 0.740 0.730 0.750 0.720 0.740 34,000 24,540 0.7218 0.374 0.369 0.379 0.364 0.374 67,206 0.3651 2.78%
2019-06-21 0 0.720 0.720 0.790 0.710 0.730 48,000 34,560 0.7200 0.364 0.364 0.400 0.359 0.369 94,878 0.3643 0.00%
2019-06-20 0 0.720 0.720 0.740 0.710 0.740 96,000 68,680 0.7154 0.364 0.364 0.374 0.359 0.374 189,757 0.3619 -1.37%
2019-06-19 0 0.730 0.730 0.760 0.700 0.700 50,000 35,000 0.7000 0.369 0.369 0.384 0.354 0.354 98,832 0.3541 -7.59%
2019-06-18 0 0.790 0.680 0.800 - - 0 0 - 0.400 0.344 0.405 - - 0 - 0.00%
2019-06-17 0 0.790 0.720 0.790 - - 0 0 - 0.400 0.364 0.400 - - 0 - 0.00%
2019-06-14 0 0.790 0.700 0.800 - - 0 0 - 0.400 0.354 0.405 - - 0 - 0.00%
2019-06-13 0 0.790 0.680 0.800 - - 0 0 - 0.400 0.344 0.405 - - 0 - 0.00%
2019-06-12 0 0.790 0.710 0.790 - - 0 0 - 0.400 0.359 0.400 - - 0 - -1.25%
2019-06-11 0 0.800 0.710 0.820 - - 0 0 - 0.405 0.359 0.415 - - 0 - 0.00%
2019-06-10 0 0.800 0.770 0.800 0.800 0.800 2,000 1,600 0.8000 0.405 0.390 0.405 0.405 0.405 3,953 0.4047 -4.76%
2019-06-06 0 0.840 0.770 0.840 0.840 0.840 2,000 1,680 0.8400 0.425 0.390 0.425 0.425 0.425 3,953 0.4250 12.00%
2019-06-05 0 0.780 0.730 0.800 - - 0 0 - 0.379 0.355 0.389 - - 0 - 0.00%
2019-06-04 0 0.780 0.740 0.800 - - 0 0 - 0.379 0.360 0.389 - - 0 - 0.00%
2019-06-03 0 0.780 0.750 0.800 0.780 0.780 2,000 1,560 0.7800 0.379 0.365 0.389 0.379 0.379 4,111 0.3794 1.30%
2019-05-31 0 0.770 0.750 0.850 - - 0 0 - 0.375 0.365 0.413 - - 0 - 0.00%
2019-05-30 0 0.770 0.750 0.850 - - 0 0 - 0.375 0.365 0.413 - - 0 - 0.00%
2019-05-29 0 0.770 0.750 0.800 - - 0 0 - 0.375 0.365 0.389 - - 0 - 0.00%
2019-05-28 0 0.770 0.750 0.770 0.770 0.770 74,000 56,980 0.7700 0.375 0.365 0.375 0.375 0.375 152,122 0.3746 -2.53%
2019-05-27 0 0.790 0.780 0.800 - - 0 0 - 0.384 0.379 0.389 - - 0 - 0.00%
2019-05-24 0 0.790 0.780 0.840 0.790 0.790 2,000 1,580 0.7900 0.384 0.379 0.409 0.384 0.384 4,111 0.3843 1.28%
2019-05-23 0 0.780 0.780 0.800 0.780 0.780 28,000 21,840 0.7800 0.379 0.379 0.389 0.379 0.379 57,560 0.3794 -7.14%
2019-05-22 0 0.840 0.780 0.840 0.840 0.840 2,000 1,680 0.8400 0.409 0.379 0.409 0.409 0.409 4,111 0.4086 2.44%
2019-05-21 0 0.820 0.770 0.840 - - 0 0 - 0.399 0.375 0.409 - - 0 - 0.00%
2019-05-20 0 0.820 0.770 0.830 - - 0 0 - 0.399 0.375 0.404 - - 0 - 0.00%
2019-05-17 0 0.820 0.770 0.820 0.760 0.820 44,000 33,600 0.7636 0.399 0.375 0.399 0.370 0.399 90,451 0.3715 3.80%
2019-05-16 0 0.790 0.790 0.860 - - 0 0 - 0.384 0.384 0.418 - - 0 - 1.28%
2019-05-15 0 0.780 0.770 0.840 0.780 0.780 2,000 1,560 0.7800 0.379 0.375 0.409 0.379 0.379 4,111 0.3794 1.30%
2019-05-14 0 0.770 0.780 0.790 0.750 0.780 538,000 408,760 0.7598 0.375 0.379 0.384 0.365 0.379 1,105,966 0.3696 -2.53%
2019-05-10 0 0.790 0.770 0.790 0.790 0.790 2,000 1,580 0.7900 0.384 0.375 0.384 0.384 0.384 4,111 0.3843 1.28%
2019-05-09 0 0.780 0.780 0.850 - - 0 0 - 0.379 0.379 0.413 - - 0 - 0.00%
2019-05-08 0 0.780 0.780 0.850 0.770 0.770 10,000 7,700 0.7700 0.379 0.379 0.413 0.375 0.375 20,557 0.3746 -2.50%
2019-05-07 0 0.800 0.760 0.850 - - 0 0 - 0.389 0.370 0.413 - - 0 - 0.00%
2019-05-06 0 0.800 0.770 0.850 0.800 0.800 30,000 24,000 0.8000 0.389 0.375 0.413 0.389 0.389 61,671 0.3892 -4.76%
2019-05-03 0 0.840 0.770 0.840 - - 0 0 - 0.409 0.375 0.409 - - 0 - 0.00%
2019-05-02 0 0.840 0.770 0.850 - - 0 0 - 0.409 0.375 0.413 - - 0 - 0.00%
2019-04-30 0 0.840 0.780 0.840 - - 0 0 - 0.409 0.379 0.409 - - 0 - 0.00%
2019-04-29 0 0.840 0.780 0.840 - - 0 0 - 0.409 0.379 0.409 - - 0 - 0.00%
2019-04-26 0 0.840 0.790 0.840 0.800 0.840 12,000 9,680 0.8067 0.409 0.384 0.409 0.389 0.409 24,668 0.3924 7.69%
2019-04-25 0 0.780 0.750 0.790 0.780 0.800 236,000 188,440 0.7985 0.379 0.365 0.384 0.379 0.389 485,145 0.3884 -1.27%
2019-04-24 0 0.790 0.770 0.840 0.790 0.790 18,000 14,220 0.7900 0.384 0.375 0.409 0.384 0.384 37,003 0.3843 0.00%
2019-04-23 0 0.790 0.780 0.820 0.730 0.840 384,000 308,300 0.8029 0.384 0.379 0.399 0.355 0.409 789,388 0.3906 -5.95%
2019-04-18 0 0.840 0.840 0.850 - - 0 0 - 0.409 0.409 0.413 - - 0 - 0.00%
2019-04-17 0 0.840 0.830 0.850 - - 10,000 8,500 0.8500 0.409 0.404 0.413 - - 20,557 0.4135 0.00%
2019-04-16 0 0.840 0.830 0.850 - - 0 0 - 0.409 0.404 0.413 - - 0 - 0.00%
2019-04-15 0 0.840 0.840 0.880 0.840 0.840 14,000 11,760 0.8400 0.409 0.409 0.428 0.409 0.409 28,780 0.4086 -4.55%
2019-04-12 0 0.880 0.840 0.880 - - 0 0 - 0.428 0.409 0.428 - - 0 - 0.00%
2019-04-11 0 0.880 0.840 0.880 0.840 0.880 26,000 22,580 0.8685 0.428 0.409 0.428 0.409 0.428 53,448 0.4225 4.76%
2019-04-10 0 0.840 0.840 0.850 0.840 0.840 60,000 50,400 0.8400 0.409 0.409 0.413 0.409 0.409 123,342 0.4086 -2.33%
2019-04-09 0 0.860 0.840 0.870 - - 0 0 - 0.418 0.409 0.423 - - 0 - 0.00%
2019-04-08 0 0.860 0.840 0.870 0.860 0.860 54,000 46,440 0.8600 0.418 0.409 0.423 0.418 0.418 111,008 0.4183 0.00%
2019-04-04 0 0.860 0.850 0.860 0.860 0.860 10,000 8,600 0.8600 0.418 0.413 0.418 0.418 0.418 20,557 0.4183 -1.15%
2019-04-03 0 0.870 0.850 0.870 0.870 0.870 18,000 15,660 0.8700 0.423 0.413 0.423 0.423 0.423 37,003 0.4232 1.16%
2019-04-02 0 0.860 0.860 0.890 0.860 0.860 2,000 1,720 0.8600 0.418 0.418 0.433 0.418 0.418 4,111 0.4183 0.00%
2019-04-01 0 0.860 0.830 0.890 - - 0 0 - 0.418 0.404 0.433 - - 0 - 0.00%
2019-03-29 0 0.860 0.830 0.890 - - 0 0 - 0.418 0.404 0.433 - - 0 - 0.00%
2019-03-28 0 0.860 0.830 0.890 - - 0 0 - 0.418 0.404 0.433 - - 0 - 0.00%
2019-03-27 0 0.860 0.830 0.870 - - 0 0 - 0.418 0.404 0.423 - - 0 - 0.00%
2019-03-26 0 0.860 0.830 0.870 - - 0 0 - 0.418 0.404 0.423 - - 0 - 0.00%
2019-03-25 0 0.860 0.830 0.870 - - 0 0 - 0.418 0.404 0.423 - - 0 - 0.00%
2019-03-22 0 0.860 0.830 0.860 - - 0 0 - 0.418 0.404 0.418 - - 0 - 0.00%
2019-03-21 0 0.860 0.840 0.870 0.860 0.860 24,000 20,640 0.8600 0.418 0.409 0.423 0.418 0.418 49,337 0.4183 4.88%
2019-03-20 0 0.820 0.820 0.860 0.820 0.860 16,000 13,280 0.8300 0.399 0.399 0.418 0.399 0.418 32,891 0.4038 -2.38%
2019-03-19 0 0.840 0.820 0.860 - - 0 0 - 0.409 0.399 0.418 - - 0 - 0.00%
2019-03-18 0 0.840 0.820 0.860 - - 0 0 - 0.409 0.399 0.418 - - 0 - 0.00%
2019-03-15 0 0.840 0.820 0.860 - - 0 0 - 0.409 0.399 0.418 - - 0 - 0.00%
2019-03-14 0 0.840 0.820 0.860 - - 0 0 - 0.409 0.399 0.418 - - 0 - 0.00%
2019-03-13 0 0.840 0.820 0.860 - - 0 0 - 0.409 0.399 0.418 - - 0 - 0.00%
2019-03-12 0 0.840 0.820 0.860 - - 0 0 - 0.409 0.399 0.418 - - 0 - 0.00%
2019-03-11 0 0.840 0.820 0.860 - - 0 0 - 0.409 0.399 0.418 - - 0 - 0.00%
2019-03-08 0 0.840 0.830 0.860 - - 0 0 - 0.409 0.404 0.418 - - 0 - 0.00%
2019-03-07 0 0.840 0.840 0.860 0.840 0.860 62,000 52,160 0.8413 0.409 0.409 0.418 0.409 0.418 127,453 0.4092 -2.33%
2019-03-06 0 0.860 0.850 0.860 0.840 0.860 4,000 3,400 0.8500 0.418 0.413 0.418 0.409 0.418 8,223 0.4135 0.00%
2019-03-05 0 0.860 0.830 0.860 - - 0 0 - 0.418 0.404 0.418 - - 0 - 0.00%
2019-03-04 0 0.860 0.860 0.870 0.840 0.850 50,000 42,120 0.8424 0.418 0.418 0.423 0.409 0.413 102,785 0.4098 2.38%
2019-03-01 0 0.840 0.840 0.870 0.840 0.870 266,000 225,420 0.8474 0.409 0.409 0.423 0.409 0.423 546,816 0.4122 -4.55%
2019-02-28 0 0.880 0.850 0.880 0.820 0.880 12,000 10,060 0.8383 0.428 0.413 0.428 0.399 0.428 24,668 0.4078 0.00%
2019-02-27 0 0.880 0.880 0.910 0.810 0.820 516,000 423,100 0.8200 0.428 0.428 0.443 0.394 0.399 1,060,741 0.3989 -1.12%
2019-02-26 0 0.890 0.820 0.920 - - 0 0 - 0.433 0.399 0.448 - - 0 - 0.00%
2019-02-25 0 0.890 0.840 0.890 - - 0 0 - 0.433 0.409 0.433 - - 0 - 0.00%
2019-02-22 0 0.890 0.840 0.890 - - 0 0 - 0.433 0.409 0.433 - - 0 - -1.11%
2019-02-21 0 0.900 0.830 0.900 0.850 0.900 8,000 6,900 0.8625 0.438 0.404 0.438 0.413 0.438 16,446 0.4196 5.88%
2019-02-20 0 0.850 0.810 0.900 - - 0 0 - 0.413 0.394 0.438 - - 0 - 0.00%
2019-02-19 0 0.850 0.820 0.900 - - 0 0 - 0.413 0.399 0.438 - - 0 - 0.00%
2019-02-18 0 0.850 0.830 0.920 0.850 0.860 12,000 10,240 0.8533 0.413 0.404 0.448 0.413 0.418 24,668 0.4151 -4.49%
2019-02-15 0 0.890 0.860 0.890 - - 0 0 - 0.433 0.418 0.433 - - 0 - 0.00%
2019-02-14 0 0.890 0.860 0.890 - - 0 0 - 0.433 0.418 0.433 - - 0 - 0.00%
2019-02-13 0 0.890 0.870 0.890 - - 0 0 - 0.433 0.423 0.433 - - 0 - 0.00%
2019-02-12 0 0.890 0.860 0.890 - - 0 0 - 0.433 0.418 0.433 - - 0 - 0.00%
2019-02-11 0 0.890 0.860 0.890 - - 0 0 - 0.433 0.418 0.433 - - 0 - 0.00%
2019-02-08 0 0.890 0.860 0.920 - - 0 0 - 0.433 0.418 0.448 - - 0 - 0.00%
2019-02-04 0 0.890 0.860 0.910 - - 0 0 - 0.433 0.418 0.443 - - 0 - 0.00%
2019-02-01 0 0.890 0.860 0.930 - - 0 0 - 0.433 0.418 0.452 - - 0 - 0.00%
2019-01-31 0 0.890 0.860 0.890 - - 0 0 - 0.433 0.418 0.433 - - 0 - 0.00%
2019-01-30 0 0.890 0.860 0.890 0.890 0.890 24,000 21,360 0.8900 0.433 0.418 0.433 0.433 0.433 49,337 0.4329 1.14%
2019-01-29 0 0.880 0.860 0.880 - - 0 0 - 0.428 0.418 0.428 - - 0 - 0.00%
2019-01-28 0 0.880 0.860 0.910 0.880 0.930 106,000 93,460 0.8817 0.428 0.418 0.443 0.428 0.452 217,904 0.4289 0.00%
2019-01-25 0 0.880 0.880 0.890 0.880 0.940 424,000 376,900 0.8889 0.428 0.428 0.433 0.428 0.457 871,616 0.4324 -4.35%
2019-01-24 0 0.920 0.890 0.940 0.880 0.930 30,000 27,000 0.9000 0.448 0.433 0.457 0.428 0.452 61,671 0.4378 -2.13%
2019-01-23 0 0.940 0.880 0.940 - - 0 0 - 0.457 0.428 0.457 - - 0 - 0.00%
2019-01-22 0 0.940 0.890 0.940 0.880 0.940 136,000 127,700 0.9390 0.457 0.433 0.457 0.428 0.457 279,575 0.4568 2.17%
2019-01-21 0 0.920 0.880 0.940 0.880 0.920 62,000 54,640 0.8813 0.448 0.428 0.457 0.428 0.448 127,453 0.4287 -2.13%
2019-01-18 0 0.940 0.880 0.940 - - 0 0 - 0.457 0.428 0.457 - - 0 - 0.00%
2019-01-17 0 0.940 0.870 0.940 - - 0 0 - 0.457 0.423 0.457 - - 0 - 0.00%
2019-01-16 0 0.940 0.860 0.940 0.920 0.940 70,000 64,440 0.9206 0.457 0.418 0.457 0.448 0.457 143,899 0.4478 2.17%
2019-01-15 0 0.920 0.870 0.920 - - 0 0 - 0.448 0.423 0.448 - - 0 - 0.00%
2019-01-14 0 0.920 0.870 0.940 0.920 0.920 104,000 95,680 0.9200 0.448 0.423 0.457 0.448 0.448 213,793 0.4475 0.00%
2019-01-11 0 0.920 0.860 0.930 0.850 0.920 12,000 10,620 0.8850 0.448 0.418 0.452 0.413 0.448 24,668 0.4305 -1.08%
2019-01-10 0 0.930 0.850 0.930 0.880 0.930 106,000 93,580 0.8828 0.452 0.413 0.452 0.428 0.452 217,904 0.4295 0.00%
2019-01-09 0 0.930 0.880 0.930 - - 0 0 - 0.452 0.428 0.452 - - 0 - 0.00%
2019-01-08 0 0.930 0.880 0.930 0.930 0.940 42,000 39,100 0.9310 0.452 0.428 0.452 0.452 0.457 86,339 0.4529 -1.06%
2019-01-07 0 0.940 0.850 0.940 0.890 0.950 346,000 326,260 0.9429 0.457 0.413 0.457 0.433 0.462 711,272 0.4587 6.82%
2019-01-04 0 0.880 0.820 0.950 - - 0 0 - 0.428 0.399 0.462 - - 0 - 0.00%
2019-01-03 0 0.880 0.820 0.950 - - 0 0 - 0.428 0.399 0.462 - - 0 - 0.00%
2019-01-02 0 0.880 0.820 0.900 - - 0 0 - 0.428 0.399 0.438 - - 0 - 0.00%
2018-12-31 0 0.880 0.830 0.950 - - 0 0 - 0.428 0.404 0.462 - - 0 - 0.00%
2018-12-28 0 0.880 0.820 0.880 - - 0 0 - 0.428 0.399 0.428 - - 0 - -1.12%
2018-12-27 0 0.890 0.820 0.890 0.890 0.890 500,000 445,000 0.8900 0.433 0.399 0.433 0.433 0.433 1,027,849 0.4329 0.00%
2018-12-24 0 0.890 0.800 0.890 - - 0 0 - 0.433 0.389 0.433 - - 0 - 0.00%
2018-12-21 0 0.890 0.800 0.890 - - 0 0 - 0.433 0.389 0.433 - - 0 - 0.00%
2018-12-20 0 0.890 0.810 0.890 - - 0 0 - 0.433 0.394 0.433 - - 0 - 0.00%
2018-12-19 0 0.890 0.810 0.890 - - 0 0 - 0.433 0.394 0.433 - - 0 - 0.00%
2018-12-18 0 0.890 0.830 0.890 - - 0 0 - 0.433 0.404 0.433 - - 0 - 0.00%
2018-12-17 0 0.890 0.850 0.890 - - 0 0 - 0.433 0.413 0.433 - - 0 - 0.00%
2018-12-14 0 0.890 0.850 0.890 - - 0 0 - 0.433 0.413 0.433 - - 0 - 0.00%
2018-12-13 0 0.890 0.850 0.890 - - 0 0 - 0.433 0.413 0.433 - - 0 - 0.00%
2018-12-12 0 0.890 0.820 0.890 - - 0 0 - 0.433 0.399 0.433 - - 0 - 0.00%
2018-12-11 0 0.890 0.800 0.890 0.850 0.890 13,000 11,040 0.8492 0.433 0.389 0.433 0.413 0.433 26,724 0.4131 4.71%
2018-12-10 0 0.850 0.790 0.890 - - 0 0 - 0.413 0.384 0.433 - - 0 - 0.00%
2018-12-07 0 0.850 0.790 0.890 - - 0 0 - 0.413 0.384 0.433 - - 0 - 0.00%
2018-12-06 0 0.850 0.790 0.890 - - 0 0 - 0.413 0.384 0.433 - - 0 - 0.00%
2018-12-05 0 0.850 0.790 0.890 - - 0 0 - 0.413 0.384 0.433 - - 0 - 0.00%
2018-12-04 0 0.850 0.800 0.880 0.850 0.850 124,000 105,400 0.8500 0.413 0.389 0.428 0.413 0.413 254,907 0.4135 0.00%
2018-12-03 0 0.850 0.800 0.880 0.850 0.850 14,000 11,900 0.8500 0.413 0.389 0.428 0.413 0.413 28,780 0.4135 4.94%
2018-11-30 0 0.810 0.810 0.890 0.810 0.850 40,000 32,800 0.8200 0.394 0.394 0.433 0.394 0.413 82,228 0.3989 -4.71%
2018-11-29 0 0.850 0.810 0.850 0.850 0.850 20,000 17,000 0.8500 0.413 0.394 0.413 0.413 0.413 41,114 0.4135 0.00%
2018-11-28 0 0.850 0.810 0.850 0.850 0.850 26,000 22,100 0.8500 0.413 0.394 0.413 0.413 0.413 53,448 0.4135 0.00%
2018-11-27 0 0.850 0.810 0.890 - - 0 0 - 0.413 0.394 0.433 - - 0 - 0.00%
2018-11-26 0 0.850 0.810 0.890 - - 0 0 - 0.413 0.394 0.433 - - 0 - 0.00%
2018-11-23 0 0.850 0.790 0.890 - - 0 0 - 0.413 0.384 0.433 - - 0 - 0.00%
2018-11-22 0 0.850 0.790 0.890 - - 0 0 - 0.413 0.384 0.433 - - 0 - 0.00%
2018-11-21 0 0.850 0.800 0.890 - - 0 0 - 0.413 0.389 0.433 - - 0 - 0.00%
2018-11-20 0 0.850 0.790 0.870 0.830 0.890 270,000 229,500 0.8500 0.413 0.384 0.423 0.404 0.433 555,039 0.4135 1.19%
2018-11-19 0 0.840 0.790 0.850 0.840 0.840 10,000 8,400 0.8400 0.409 0.384 0.413 0.409 0.409 20,557 0.4086 0.00%
2018-11-16 0 0.840 0.780 0.850 0.790 0.840 44,000 36,160 0.8218 0.409 0.379 0.413 0.384 0.409 90,451 0.3998 1.20%
2018-11-15 0 0.830 0.780 0.830 - - 0 0 - 0.404 0.379 0.404 - - 0 - -1.19%
2018-11-14 0 0.840 0.780 0.840 - - 0 0 - 0.409 0.379 0.409 - - 0 - 0.00%
2018-11-13 0 0.840 0.780 0.840 - - 0 0 - 0.409 0.379 0.409 - - 0 - 0.00%
2018-11-12 0 0.840 0.780 0.840 0.840 0.840 2,000 1,680 0.8400 0.409 0.379 0.409 0.409 0.409 4,111 0.4086 2.44%
2018-11-09 0 0.820 0.780 0.840 0.780 0.840 30,000 24,560 0.8187 0.399 0.379 0.409 0.379 0.409 61,671 0.3982 -2.38%
2018-11-08 0 0.840 0.800 0.850 - - 0 0 - 0.409 0.389 0.413 - - 0 - 0.00%
2018-11-07 0 0.840 0.800 0.840 0.810 0.860 14,000 11,440 0.8171 0.409 0.389 0.409 0.394 0.418 28,780 0.3975 3.70%
2018-11-06 0 0.810 0.800 0.840 0.800 0.840 64,000 52,120 0.8144 0.394 0.389 0.409 0.389 0.409 131,565 0.3962 -3.57%
2018-11-05 0 0.840 0.800 0.850 0.790 0.840 6,014,000 4,811,160 0.8000 0.409 0.389 0.413 0.384 0.409 12,362,972 0.3892 6.33%
2018-11-02 0 0.790 0.790 0.800 0.760 0.840 34,000 27,180 0.7994 0.384 0.384 0.389 0.370 0.409 69,894 0.3889 -7.06%
2018-11-01 0 0.850 0.770 0.850 0.870 0.870 2,000 1,740 0.8700 0.413 0.375 0.413 0.423 0.423 4,111 0.4232 7.59%
2018-10-31 0 0.790 0.750 0.850 - - 0 0 - 0.384 0.365 0.413 - - 0 - 0.00%
2018-10-30 0 0.790 0.750 0.870 - - 0 0 - 0.384 0.365 0.423 - - 0 - 0.00%
2018-10-29 0 0.790 0.750 0.870 - - 0 0 - 0.384 0.365 0.423 - - 0 - 0.00%
2018-10-26 0 0.790 0.790 0.860 - - 0 0 - 0.384 0.384 0.418 - - 0 - 1.28%
2018-10-25 0 0.780 0.780 0.860 0.780 0.790 72,000 56,220 0.7808 0.379 0.379 0.418 0.379 0.384 148,010 0.3798 0.00%
2018-10-24 0 0.780 0.780 0.840 0.780 0.780 24,000 18,720 0.7800 0.379 0.379 0.409 0.379 0.379 49,337 0.3794 0.00%
2018-10-23 0 0.780 0.780 0.830 0.780 0.790 10,000 7,840 0.7840 0.379 0.379 0.404 0.379 0.384 20,557 0.3814 -6.02%
2018-10-22 0 0.830 0.810 0.830 - - 0 0 - 0.404 0.394 0.404 - - 0 - 0.00%
2018-10-19 0 0.830 0.780 0.830 - - 0 0 - 0.404 0.379 0.404 - - 0 - 0.00%
2018-10-18 0 0.830 0.780 0.830 - - 0 0 - 0.404 0.379 0.404 - - 0 - -2.35%
2018-10-16 0 0.850 0.800 0.850 - - 0 0 - 0.413 0.389 0.413 - - 0 - 0.00%
2018-10-15 0 0.850 0.790 0.850 0.800 0.850 22,000 18,100 0.8227 0.413 0.384 0.413 0.389 0.413 45,225 0.4002 6.25%
2018-10-12 0 0.800 0.790 0.800 - - 0 0 - 0.389 0.384 0.389 - - 0 - 0.00%
2018-10-11 0 0.800 0.780 0.880 0.800 0.800 40,000 32,000 0.8000 0.389 0.379 0.428 0.389 0.389 82,228 0.3892 0.00%
2018-10-10 0 0.800 0.780 0.850 - - 0 0 - 0.389 0.379 0.413 - - 0 - 0.00%
2018-10-09 0 0.800 0.780 0.880 - - 0 0 - 0.389 0.379 0.428 - - 0 - 0.00%
2018-10-08 0 0.800 0.780 0.870 0.800 0.800 12,000 9,600 0.8000 0.389 0.379 0.423 0.389 0.389 24,668 0.3892 -1.23%
2018-10-05 0 0.810 0.800 0.830 0.810 0.810 2,000 1,620 0.8100 0.394 0.389 0.404 0.394 0.394 4,111 0.3940 -2.41%
2018-10-04 0 0.830 0.810 0.890 - - 0 0 - 0.404 0.394 0.433 - - 0 - 0.00%
2018-10-03 0 0.830 0.810 0.890 - - 0 0 - 0.404 0.394 0.433 - - 0 - 0.00%
2018-10-02 0 0.830 0.810 0.830 0.840 0.840 6,000 5,040 0.8400 0.404 0.394 0.404 0.409 0.409 12,334 0.4086 0.00%
2018-09-28 0 0.830 0.800 0.870 0.830 0.830 8,000 6,640 0.8300 0.404 0.389 0.423 0.404 0.404 16,446 0.4038 -5.68%
2018-09-27 0 0.880 0.830 0.880 - - 0 0 - 0.428 0.404 0.428 - - 0 - 0.00%
2018-09-26 0 0.880 0.830 0.880 - - 0 0 - 0.428 0.404 0.428 - - 0 - 0.00%
2018-09-24 0 0.880 0.830 0.880 - - 0 0 - 0.428 0.404 0.428 - - 0 - -1.12%
2018-09-21 0 0.890 0.830 0.890 - - 0 0 - 0.433 0.404 0.433 - - 0 - 0.00%
2018-09-20 0 0.890 0.760 0.890 0.810 0.890 26,000 21,380 0.8223 0.433 0.370 0.433 0.394 0.433 53,448 0.4000 11.25%
2018-09-19 0 0.800 0.760 0.830 0.800 0.800 10,000 8,000 0.8000 0.389 0.370 0.404 0.389 0.389 20,557 0.3892 0.13%
2018-09-18 0 0.799 0.780 0.830 - - 0 0 - 0.389 0.379 0.404 - - 0 - 0.00%
2018-09-17 0 0.799 0.780 0.840 - - 0 0 - 0.389 0.379 0.409 - - 0 - 0.00%
2018-09-14 0 0.820 0.820 0.860 0.820 0.830 58,000 47,660 0.8217 0.389 0.389 0.408 0.389 0.393 122,364 0.3895 0.00%
2018-09-13 0 0.820 0.810 0.820 0.820 0.820 4,000 3,280 0.8200 0.389 0.384 0.389 0.389 0.389 8,439 0.3887 -1.20%
2018-09-12 0 0.830 0.820 0.840 - - 0 0 - 0.393 0.389 0.398 - - 0 - 0.00%
2018-09-11 0 0.830 0.820 0.890 - - 0 0 - 0.393 0.389 0.422 - - 0 - 0.00%
2018-09-10 0 0.830 0.820 0.880 - - 0 0 - 0.393 0.389 0.417 - - 0 - 0.00%
2018-09-07 0 0.830 0.820 0.880 - - 0 0 - 0.393 0.389 0.417 - - 0 - 0.00%
2018-09-06 0 0.830 0.830 0.880 0.830 0.880 124,000 108,060 0.8715 0.393 0.393 0.417 0.393 0.417 261,606 0.4131 -5.68%
2018-09-05 0 0.880 0.830 0.880 - - 0 0 - 0.417 0.393 0.417 - - 0 - -1.12%
2018-09-04 0 0.890 0.830 0.890 0.890 0.890 4,000 3,560 0.8900 0.422 0.393 0.422 0.422 0.422 8,439 0.4219 5.95%
2018-09-03 0 0.840 0.840 0.890 0.840 0.840 44,000 36,960 0.8400 0.398 0.398 0.422 0.398 0.398 92,828 0.3982 1.20%
2018-08-31 0 0.830 0.830 0.920 0.830 0.830 4,000 3,320 0.8300 0.393 0.393 0.436 0.393 0.393 8,439 0.3934 -7.78%
2018-08-30 0 0.900 0.830 0.910 0.830 0.900 50,000 44,140 0.8828 0.427 0.393 0.431 0.393 0.427 105,486 0.4184 1.12%
2018-08-29 0 0.890 0.830 0.900 0.890 0.890 90,000 80,100 0.8900 0.422 0.393 0.427 0.422 0.422 189,876 0.4219 0.00%
2018-08-28 0 0.890 0.830 0.900 0.890 0.890 2,000 1,780 0.8900 0.422 0.393 0.427 0.422 0.422 4,219 0.4219 0.00%
2018-08-27 0 0.890 0.830 0.900 - - 0 0 - 0.422 0.393 0.427 - - 0 - 0.00%
2018-08-24 0 0.890 0.830 0.900 0.890 0.890 40,000 35,600 0.8900 0.422 0.393 0.427 0.422 0.422 84,389 0.4219 0.00%
2018-08-23 0 0.890 0.830 0.890 - - 0 0 - 0.422 0.393 0.422 - - 0 - 0.00%
2018-08-22 0 0.890 0.860 0.890 0.890 0.890 50,000 44,500 0.8900 0.422 0.408 0.422 0.422 0.422 105,486 0.4219 0.00%
2018-08-21 0 0.890 0.840 0.890 0.890 0.890 100,000 89,000 0.8900 0.422 0.398 0.422 0.422 0.422 210,973 0.4219 0.00%
2018-08-20 0 0.890 0.840 0.890 0.830 0.890 76,000 67,020 0.8818 0.422 0.398 0.422 0.393 0.422 160,339 0.4180 0.00%
2018-08-17 0 0.890 0.850 0.900 0.890 0.890 200,000 178,000 0.8900 0.422 0.403 0.427 0.422 0.422 421,946 0.4219 0.00%
2018-08-16 0 0.890 0.820 0.890 0.890 0.890 296,000 263,440 0.8900 0.422 0.389 0.422 0.422 0.422 624,480 0.4219 0.00%
2018-08-15 0 0.890 0.860 0.900 0.890 0.890 150,000 133,500 0.8900 0.422 0.408 0.427 0.422 0.422 316,459 0.4219 4.71%
2018-08-14 0 0.850 0.850 0.890 0.840 0.840 12,000 10,080 0.8400 0.403 0.403 0.422 0.398 0.398 25,317 0.3982 0.00%
2018-08-13 0 0.850 0.840 0.890 - - 0 0 - 0.403 0.398 0.422 - - 0 - 0.00%
2018-08-10 0 0.850 0.850 0.900 0.840 0.850 72,000 60,680 0.8428 0.403 0.403 0.427 0.398 0.403 151,900 0.3995 -4.49%
2018-08-09 0 0.890 0.860 0.890 0.900 0.900 2,000 1,800 0.9000 0.422 0.408 0.422 0.427 0.427 4,219 0.4266 5.95%
2018-08-08 0 0.840 0.840 0.880 0.770 0.870 224,000 187,160 0.8355 0.398 0.398 0.417 0.365 0.412 472,579 0.3960 -7.69%
2018-08-07 0 0.910 0.820 0.910 0.900 0.910 116,000 105,260 0.9074 0.431 0.389 0.431 0.427 0.431 244,728 0.4301 3.41%
2018-08-06 0 0.880 0.880 0.910 0.880 0.880 10,000 8,800 0.8800 0.417 0.417 0.431 0.417 0.417 21,097 0.4171 0.00%
2018-08-03 0 0.880 0.880 0.910 0.880 0.880 28,000 24,640 0.8800 0.417 0.417 0.431 0.417 0.417 59,072 0.4171 0.00%
2018-08-02 0 0.880 0.850 0.910 0.880 0.900 82,000 72,800 0.8878 0.417 0.403 0.431 0.417 0.427 172,998 0.4208 -2.22%
2018-08-01 0 0.900 0.880 0.910 - - 0 0 - 0.427 0.417 0.431 - - 0 - 0.00%
2018-07-31 0 0.900 0.870 0.910 - - 0 0 - 0.427 0.412 0.431 - - 0 - 0.00%
2018-07-30 0 0.900 0.880 0.900 0.900 0.900 130,000 117,000 0.9000 0.427 0.417 0.427 0.427 0.427 274,265 0.4266 0.00%
2018-07-27 0 0.900 0.870 0.910 0.900 0.900 200,000 180,000 0.9000 0.427 0.412 0.431 0.427 0.427 421,946 0.4266 0.00%
2018-07-26 0 0.900 0.870 0.910 0.900 0.910 102,000 91,820 0.9002 0.427 0.412 0.431 0.427 0.431 215,192 0.4267 -1.10%
2018-07-25 0 0.910 0.870 0.910 0.890 0.910 42,000 37,760 0.8990 0.431 0.412 0.431 0.422 0.431 88,609 0.4261 2.25%
2018-07-24 0 0.890 0.850 0.890 0.850 0.890 54,000 46,060 0.8530 0.422 0.403 0.422 0.403 0.422 113,925 0.4043 3.49%
2018-07-23 0 0.860 0.860 0.880 0.850 0.890 148,000 127,540 0.8618 0.408 0.408 0.417 0.403 0.422 312,240 0.4085 -2.27%
2018-07-20 0 0.880 0.820 0.880 0.820 0.880 232,000 200,360 0.8636 0.417 0.389 0.417 0.389 0.417 489,457 0.4094 1.15%
2018-07-19 0 0.870 0.830 0.870 0.830 0.870 76,000 64,480 0.8484 0.412 0.393 0.412 0.393 0.412 160,339 0.4021 4.82%
2018-07-18 0 0.830 0.820 0.870 0.830 0.850 80,000 67,140 0.8393 0.393 0.389 0.412 0.393 0.403 168,778 0.3978 0.00%
2018-07-17 0 0.830 0.780 0.830 0.780 0.840 24,000 19,440 0.8100 0.393 0.370 0.393 0.370 0.398 50,633 0.3839 7.79%
2018-07-16 0 0.770 0.760 0.870 0.750 0.830 176,000 137,260 0.7799 0.365 0.360 0.412 0.355 0.393 371,312 0.3697 -11.49%
2018-07-13 0 0.870 0.830 0.870 - - 0 0 - 0.412 0.393 0.412 - - 0 - 0.00%
2018-07-12 0 0.870 0.810 0.930 - - 0 0 - 0.412 0.384 0.441 - - 0 - 0.00%
2018-07-11 0 0.870 0.790 0.870 - - 0 0 - 0.412 0.374 0.412 - - 0 - 0.00%
2018-07-10 0 0.870 0.830 0.870 - - 0 0 - 0.412 0.393 0.412 - - 0 - 0.00%
2018-07-09 0 0.870 0.820 0.870 - - 0 0 - 0.412 0.389 0.412 - - 0 - 0.00%
2018-07-06 0 0.870 0.820 0.870 0.820 0.870 20,000 16,880 0.8440 0.412 0.389 0.412 0.389 0.412 42,195 0.4001 1.16%
2018-07-05 0 0.860 0.820 0.860 - - 0 0 - 0.408 0.389 0.408 - - 0 - 0.00%
2018-07-04 0 0.860 0.820 0.870 - - 0 0 - 0.408 0.389 0.412 - - 0 - 0.00%
2018-07-03 0 0.860 0.820 0.870 0.800 0.860 14,000 11,440 0.8171 0.408 0.389 0.412 0.379 0.408 29,536 0.3873 -1.15%
2018-06-29 0 0.870 0.820 0.870 0.800 0.880 18,000 14,880 0.8267 0.412 0.389 0.412 0.379 0.417 37,975 0.3918 -1.14%
2018-06-28 0 0.880 0.820 0.880 0.800 0.880 74,000 63,180 0.8538 0.417 0.389 0.417 0.379 0.417 156,120 0.4047 6.02%
2018-06-27 0 0.830 0.820 0.870 0.830 0.870 154,000 128,300 0.8331 0.393 0.389 0.412 0.393 0.412 324,898 0.3949 -5.68%
2018-06-26 0 0.880 0.870 0.880 0.880 0.880 104,000 91,520 0.8800 0.417 0.412 0.417 0.417 0.417 219,412 0.4171 -2.22%
2018-06-25 0 0.900 0.880 0.900 0.900 0.900 20,000 18,000 0.9000 0.427 0.417 0.427 0.427 0.427 42,195 0.4266 -4.26%
2018-06-22 0 0.940 0.900 0.940 - - 0 0 - 0.446 0.427 0.446 - - 0 - 0.00%
2018-06-21 0 0.940 0.900 0.940 0.940 0.940 94,000 88,360 0.9400 0.446 0.427 0.446 0.446 0.446 198,314 0.4456 0.00%
2018-06-20 0 0.940 0.900 0.940 - - 0 0 - 0.446 0.427 0.446 - - 0 - 0.00%
2018-06-19 0 0.940 0.900 0.940 - - 0 0 - 0.446 0.427 0.446 - - 0 - 0.00%
2018-06-15 0 0.940 0.910 0.940 - - 0 0 - 0.446 0.431 0.446 - - 0 - 0.00%
2018-06-14 0 0.940 0.910 0.940 - - 0 0 - 0.446 0.431 0.446 - - 0 - 0.00%
2018-06-13 0 0.940 0.910 0.990 - - 0 0 - 0.446 0.431 0.469 - - 0 - 0.00%
2018-06-12 0 0.940 0.910 0.990 - - 0 0 - 0.446 0.431 0.469 - - 0 - 0.00%
2018-06-11 0 0.940 0.910 0.980 0.940 0.940 10,000 9,400 0.9400 0.446 0.431 0.465 0.446 0.446 21,097 0.4456 0.00%
2018-06-08 0 0.940 0.910 0.940 0.940 0.940 2,000 1,880 0.9400 0.446 0.431 0.446 0.446 0.446 4,219 0.4456 -2.08%
2018-06-07 0 0.960 0.910 0.960 0.960 0.960 2,000 1,920 0.9600 0.455 0.431 0.455 0.455 0.455 4,219 0.4550 2.13%
2018-06-06 0 0.940 0.940 0.960 0.910 0.910 10,000 9,100 0.9100 0.446 0.446 0.455 0.431 0.431 21,097 0.4313 -2.08%
2018-06-05 0 0.960 0.910 0.970 0.890 0.960 10,000 9,300 0.9300 0.455 0.431 0.460 0.422 0.455 21,097 0.4408 3.23%
2018-06-04 0 0.960 0.930 0.970 0.960 0.970 8,000 7,720 0.9650 0.441 0.427 0.445 0.441 0.445 17,422 0.4431 4.35%
2018-06-01 0 0.920 0.920 0.960 0.920 1.000 42,000 39,320 0.9362 0.422 0.422 0.441 0.422 0.459 91,467 0.4299 -6.12%
2018-05-31 0 0.980 0.940 0.980 - - 0 0 - 0.450 0.432 0.450 - - 0 - 0.00%
2018-05-30 0 0.980 0.940 0.980 - - 0 0 - 0.450 0.432 0.450 - - 0 - 0.00%
2018-05-29 0 0.980 0.940 0.980 0.920 0.980 14,000 13,120 0.9371 0.450 0.432 0.450 0.422 0.450 30,489 0.4303 -1.01%
2018-05-28 0 0.990 0.950 0.990 - - 0 0 - 0.455 0.436 0.455 - - 0 - 0.00%
2018-05-25 0 0.990 0.950 0.990 0.990 0.990 72,000 71,280 0.9900 0.455 0.436 0.455 0.455 0.455 156,800 0.4546 0.00%
2018-05-24 0 0.990 0.930 0.990 0.920 0.990 112,000 105,180 0.9391 0.455 0.427 0.455 0.422 0.455 243,912 0.4312 2.06%
2018-05-23 0 0.970 0.960 0.990 0.970 0.970 20,000 19,400 0.9700 0.445 0.441 0.455 0.445 0.445 43,556 0.4454 -1.02%
2018-05-21 0 0.980 0.950 0.980 0.950 0.980 54,000 52,440 0.9711 0.450 0.436 0.450 0.436 0.450 117,600 0.4459 1.03%
2018-05-18 0 0.970 0.930 0.980 0.960 0.970 172,000 166,480 0.9679 0.445 0.427 0.450 0.441 0.445 374,579 0.4444 1.04%
2018-05-17 0 0.960 0.920 0.960 - - 0 0 - 0.441 0.422 0.441 - - 0 - 0.00%
2018-05-16 0 0.960 0.910 0.980 - - 0 0 - 0.441 0.418 0.450 - - 0 - 0.00%
2018-05-15 0 0.960 0.930 0.980 0.960 0.980 22,000 21,160 0.9618 0.441 0.427 0.450 0.441 0.450 47,911 0.4416 -2.04%
2018-05-14 0 0.980 0.940 0.980 0.940 0.980 20,000 18,880 0.9440 0.450 0.432 0.450 0.432 0.450 43,556 0.4335 3.16%
2018-05-11 0 0.950 0.950 0.960 0.950 0.950 50,000 47,500 0.9500 0.436 0.436 0.441 0.436 0.436 108,889 0.4362 -2.06%
2018-05-10 0 0.970 0.930 0.970 0.930 0.980 214,000 204,140 0.9539 0.445 0.427 0.445 0.427 0.450 466,046 0.4380 8.99%
2018-05-09 0 0.890 0.890 0.930 0.890 0.890 60,000 53,400 0.8900 0.409 0.409 0.427 0.409 0.409 130,667 0.4087 -1.11%
2018-05-08 0 0.900 0.900 0.930 0.900 0.900 12,000 10,800 0.9000 0.413 0.413 0.427 0.413 0.413 26,133 0.4133 -2.17%
2018-05-07 0 0.920 0.880 0.940 - - 0 0 - 0.422 0.404 0.432 - - 0 - 0.00%
2018-05-04 0 0.920 0.910 0.940 0.920 0.920 22,000 20,240 0.9200 0.422 0.418 0.432 0.422 0.422 47,911 0.4224 1.10%
2018-05-03 0 0.910 0.910 0.930 0.910 0.910 38,000 34,580 0.9100 0.418 0.418 0.427 0.418 0.418 82,756 0.4179 0.00%
2018-05-02 0 0.910 0.900 0.940 - - 0 0 - 0.418 0.413 0.432 - - 0 - 0.00%
2018-04-30 0 0.910 0.900 0.940 - - 0 0 - 0.418 0.413 0.432 - - 0 - 0.00%
2018-04-27 0 0.910 0.900 0.940 - - 0 0 - 0.418 0.413 0.432 - - 0 - 0.00%
2018-04-26 0 0.910 0.910 0.940 0.910 0.910 92,000 83,720 0.9100 0.418 0.418 0.432 0.418 0.418 200,356 0.4179 -1.09%
2018-04-25 0 0.920 0.920 0.940 0.920 0.920 22,000 20,240 0.9200 0.422 0.422 0.432 0.422 0.422 47,911 0.4224 -2.13%
2018-04-24 0 0.940 0.910 0.940 0.920 0.940 218,000 200,600 0.9202 0.432 0.418 0.432 0.422 0.432 474,757 0.4225 2.17%
2018-04-23 0 0.920 0.900 0.940 0.900 0.920 10,000 9,040 0.9040 0.422 0.413 0.432 0.413 0.422 21,778 0.4151 0.00%
2018-04-20 0 0.920 0.900 0.940 0.920 0.930 136,000 125,280 0.9212 0.422 0.413 0.432 0.422 0.427 296,179 0.4230 0.00%
2018-04-19 0 0.920 0.900 0.930 0.920 0.920 12,000 11,040 0.9200 0.422 0.413 0.427 0.422 0.422 26,133 0.4224 0.00%
2018-04-18 0 0.920 0.900 0.930 0.900 0.920 70,000 63,320 0.9046 0.422 0.413 0.427 0.413 0.422 152,445 0.4154 2.22%
2018-04-17 0 0.900 0.900 0.940 - - 0 0 - 0.413 0.413 0.432 - - 0 - 0.00%
2018-04-16 0 0.900 0.900 0.940 0.900 0.920 78,000 71,600 0.9179 0.413 0.413 0.432 0.413 0.422 169,867 0.4215 -2.17%
2018-04-13 0 0.920 0.920 0.940 0.920 0.920 250,000 230,000 0.9200 0.422 0.422 0.432 0.422 0.422 544,446 0.4224 0.00%
2018-04-12 0 0.920 0.870 0.920 - - 0 0 - 0.422 0.399 0.422 - - 0 - 0.00%
2018-04-11 0 0.920 0.880 0.920 - - 0 0 - 0.422 0.404 0.422 - - 0 - 0.00%
2018-04-10 0 0.920 0.900 0.940 0.920 0.920 10,000 9,200 0.9200 0.422 0.413 0.432 0.422 0.422 21,778 0.4224 0.00%
2018-04-09 0 0.920 0.890 0.930 0.910 0.930 400,000 366,840 0.9171 0.422 0.409 0.427 0.418 0.427 871,114 0.4211 5.75%
2018-04-06 0 0.870 0.860 0.890 0.870 0.870 10,000 8,700 0.8700 0.399 0.395 0.409 0.399 0.399 21,778 0.3995 -1.14%
2018-04-04 0 0.880 0.880 0.890 0.870 0.870 10,000 8,700 0.8700 0.404 0.404 0.409 0.399 0.399 21,778 0.3995 1.15%
2018-04-03 0 0.870 0.870 0.890 0.870 0.890 12,000 10,560 0.8800 0.399 0.399 0.409 0.399 0.409 26,133 0.4041 -2.25%
2018-03-29 0 0.890 0.890 0.900 0.870 0.890 48,000 42,040 0.8758 0.409 0.409 0.413 0.399 0.409 104,534 0.4022 -1.11%
2018-03-28 0 0.900 0.880 0.900 - - 0 0 - 0.413 0.404 0.413 - - 0 - 0.00%
2018-03-27 0 0.900 0.860 0.900 0.900 0.910 20,000 18,060 0.9030 0.413 0.395 0.413 0.413 0.418 43,556 0.4146 0.00%
2018-03-26 0 0.900 0.860 0.900 - - 0 0 - 0.413 0.395 0.413 - - 0 - 0.00%
2018-03-23 0 0.900 0.860 0.900 - - 0 0 - 0.413 0.395 0.413 - - 0 - 0.00%
2018-03-22 0 0.900 0.900 0.910 0.890 0.890 40,000 35,600 0.8900 0.413 0.413 0.418 0.409 0.409 87,111 0.4087 1.12%
2018-03-21 0 0.890 0.890 0.910 0.880 0.890 36,000 31,940 0.8872 0.409 0.409 0.418 0.404 0.409 78,400 0.4074 -1.11%
2018-03-20 0 0.900 0.890 0.900 0.900 0.910 96,000 87,060 0.9069 0.413 0.409 0.413 0.413 0.418 209,067 0.4164 0.00%
2018-03-19 0 0.900 0.880 0.900 - - 0 0 - 0.413 0.404 0.413 - - 0 - 0.00%
2018-03-16 0 0.900 0.890 0.910 0.900 0.900 20,000 18,000 0.9000 0.413 0.409 0.418 0.413 0.413 43,556 0.4133 1.12%
2018-03-15 0 0.890 0.890 0.910 0.880 0.880 50,000 44,000 0.8800 0.409 0.409 0.418 0.404 0.404 108,889 0.4041 -1.11%
2018-03-14 0 0.900 0.900 0.910 0.900 0.900 10,000 9,000 0.9000 0.413 0.413 0.418 0.413 0.413 21,778 0.4133 -1.10%
2018-03-13 0 0.910 0.910 0.920 0.900 0.910 14,000 12,640 0.9029 0.418 0.418 0.422 0.413 0.418 30,489 0.4146 0.00%
2018-03-12 0 0.910 0.900 0.920 0.910 0.920 74,000 67,640 0.9141 0.418 0.413 0.422 0.418 0.422 161,156 0.4197 0.00%
2018-03-09 0 0.910 0.880 0.910 0.900 0.910 28,000 25,380 0.9064 0.418 0.404 0.418 0.413 0.418 60,978 0.4162 0.00%
2018-03-08 0 0.910 0.880 0.910 - - 0 0 - 0.418 0.404 0.418 - - 0 - 0.00%
2018-03-07 0 0.910 0.880 0.910 - - 0 0 - 0.418 0.404 0.418 - - 0 - -1.09%
2018-03-06 0 0.920 0.890 0.920 - - 0 0 - 0.422 0.409 0.422 - - 0 - 0.00%
2018-03-05 0 0.920 0.880 0.920 0.880 0.920 104,000 91,760 0.8823 0.422 0.404 0.422 0.404 0.422 226,490 0.4051 3.37%
2018-03-02 0 0.890 0.890 0.920 0.890 0.960 196,000 176,060 0.8983 0.409 0.409 0.422 0.409 0.441 426,846 0.4125 -1.11%
2018-03-01 0 0.900 0.890 0.900 0.890 0.900 168,000 150,140 0.8937 0.413 0.409 0.413 0.409 0.413 365,868 0.4104 0.00%
2018-02-28 0 0.900 0.890 0.910 0.900 0.910 30,000 27,200 0.9067 0.413 0.409 0.418 0.413 0.418 65,334 0.4163 -1.10%
2018-02-27 0 0.910 0.900 0.910 0.910 0.930 38,000 34,940 0.9195 0.418 0.413 0.418 0.418 0.427 82,756 0.4222 -1.09%
2018-02-26 0 0.920 0.910 0.930 0.900 0.950 118,000 108,060 0.9158 0.422 0.418 0.427 0.413 0.436 256,979 0.4205 2.22%
2018-02-23 0 0.900 0.900 0.920 0.900 0.910 96,000 86,600 0.9021 0.413 0.413 0.422 0.413 0.418 209,067 0.4142 0.00%
2018-02-22 0 0.900 0.900 0.940 0.900 0.910 26,000 23,420 0.9008 0.413 0.413 0.432 0.413 0.418 56,622 0.4136 -1.10%
2018-02-21 0 0.910 0.900 0.910 0.910 0.920 40,000 36,500 0.9125 0.418 0.413 0.418 0.418 0.422 87,111 0.4190 1.11%
2018-02-20 0 0.900 0.900 0.910 0.900 0.900 50,000 45,000 0.9000 0.413 0.413 0.418 0.413 0.413 108,889 0.4133 0.00%
2018-02-15 0 0.900 0.900 0.920 0.880 0.890 6,000 5,320 0.8867 0.413 0.413 0.422 0.404 0.409 13,067 0.4071 2.27%
2018-02-14 0 0.880 0.880 0.930 0.880 0.970 60,000 54,960 0.9160 0.404 0.404 0.427 0.404 0.445 130,667 0.4206 1.15%
2018-02-13 0 0.870 0.870 0.900 0.870 0.900 16,000 14,180 0.8863 0.399 0.399 0.413 0.399 0.413 34,845 0.4070 1.16%
2018-02-12 0 0.860 0.860 0.900 - - 0 0 - 0.395 0.395 0.413 - - 0 - 0.00%
2018-02-09 0 0.860 0.860 0.880 0.850 0.880 238,000 205,660 0.8641 0.395 0.395 0.404 0.390 0.404 518,313 0.3968 -5.49%
2018-02-08 0 0.910 0.860 0.910 0.920 0.920 20,000 18,200 0.9100 0.418 0.395 0.418 0.422 0.422 43,556 0.4179 1.11%
2018-02-07 0 0.900 0.860 0.900 0.860 0.900 100,000 88,140 0.8814 0.413 0.395 0.413 0.395 0.413 217,778 0.4047 1.12%
2018-02-06 0 0.890 0.890 0.900 0.880 1.000 142,000 132,020 0.9297 0.409 0.409 0.413 0.404 0.459 309,245 0.4269 -5.32%
2018-02-05 0 0.940 0.900 0.940 - - 0 0 - 0.432 0.413 0.432 - - 0 - 0.00%
2018-02-02 0 0.940 0.900 0.940 0.880 0.970 62,000 57,180 0.9223 0.432 0.413 0.432 0.404 0.445 135,023 0.4235 4.44%
2018-02-01 0 0.900 0.890 0.900 0.900 0.910 56,000 50,720 0.9057 0.413 0.409 0.413 0.413 0.418 121,956 0.4159 0.00%
2018-01-31 0 0.900 0.900 0.920 0.880 0.940 208,000 187,300 0.9005 0.413 0.413 0.422 0.404 0.432 452,979 0.4135 0.00%
2018-01-30 0 0.900 0.890 0.940 0.900 0.930 122,000 112,260 0.9202 0.413 0.409 0.432 0.413 0.427 265,690 0.4225 -4.26%
2018-01-29 0 0.940 0.920 0.950 0.940 0.950 32,000 30,260 0.9456 0.432 0.422 0.436 0.432 0.436 69,689 0.4342 0.00%
2018-01-26 0 0.940 0.940 0.960 0.930 0.950 158,000 148,280 0.9385 0.432 0.432 0.441 0.427 0.436 344,090 0.4309 1.08%
2018-01-25 0 0.930 0.930 0.940 0.930 0.950 70,000 65,220 0.9317 0.427 0.427 0.432 0.427 0.436 152,445 0.4278 1.09%
2018-01-24 0 0.920 0.920 0.930 0.900 0.930 198,000 182,300 0.9207 0.422 0.422 0.427 0.413 0.427 431,201 0.4228 -2.13%
2018-01-23 0 0.940 0.930 0.940 0.940 0.940 52,000 48,880 0.9400 0.432 0.427 0.432 0.432 0.432 113,245 0.4316 1.08%
2018-01-22 0 0.930 0.920 0.930 0.920 0.940 246,000 230,860 0.9385 0.427 0.422 0.427 0.422 0.432 535,735 0.4309 -1.06%
2018-01-19 0 0.940 0.930 0.940 0.900 0.940 618,000 571,380 0.9246 0.432 0.427 0.432 0.413 0.432 1,345,871 0.4245 -2.08%
2018-01-18 0 0.960 0.950 0.960 0.940 0.990 968,000 921,740 0.9522 0.441 0.436 0.441 0.432 0.455 2,108,095 0.4372 -3.03%
2018-01-17 0 0.990 0.950 0.990 0.930 1.000 250,000 242,080 0.9683 0.455 0.436 0.455 0.427 0.459 544,446 0.4446 -1.98%
2018-01-16 0 1.010 0.960 1.010 0.960 1.020 56,000 55,460 0.9904 0.464 0.441 0.464 0.441 0.468 121,956 0.4548 5.21%
2018-01-15 0 0.960 0.940 0.960 - - 0 0 - 0.441 0.432 0.441 - - 0 - 0.00%
2018-01-12 0 0.960 0.950 0.960 0.950 0.960 4,000 3,820 0.9550 0.441 0.436 0.441 0.436 0.441 8,711 0.4385 0.00%
2018-01-11 0 0.960 0.930 0.960 - - 0 0 - 0.441 0.427 0.441 - - 0 - 0.00%
2018-01-10 0 0.960 0.940 0.960 - - 0 0 - 0.441 0.432 0.441 - - 0 - 0.00%
2018-01-09 0 0.960 0.940 0.960 0.940 0.960 108,000 101,640 0.9411 0.441 0.432 0.441 0.432 0.441 235,201 0.4321 -1.03%
2018-01-08 0 0.970 0.950 0.970 0.970 0.970 18,000 17,460 0.9700 0.445 0.436 0.445 0.445 0.445 39,200 0.4454 0.00%
2018-01-05 0 0.970 0.950 0.980 0.940 0.980 186,000 176,680 0.9499 0.445 0.436 0.450 0.432 0.450 405,068 0.4362 -1.02%
2018-01-04 0 0.980 0.960 0.980 0.960 1.000 406,000 394,420 0.9715 0.450 0.441 0.450 0.441 0.459 884,180 0.4461 1.03%
2018-01-03 0 0.970 0.950 0.970 0.960 0.990 234,000 226,120 0.9663 0.445 0.436 0.445 0.441 0.455 509,601 0.4437 -2.02%
2018-01-02 0 0.990 0.980 1.000 0.990 1.000 158,000 157,680 0.9980 0.455 0.450 0.459 0.455 0.459 344,090 0.4583 0.00%
2017-12-29 0 0.990 0.950 1.000 0.940 1.020 38,000 36,800 0.9684 0.455 0.436 0.459 0.432 0.468 82,756 0.4447 1.02%
2017-12-28 0 0.980 0.940 0.980 - - 0 0 - 0.450 0.432 0.450 - - 0 - 0.00%
2017-12-27 0 0.980 0.960 0.980 0.940 0.980 84,000 80,360 0.9567 0.450 0.441 0.450 0.432 0.450 182,934 0.4393 3.16%
2017-12-22 0 0.950 0.930 0.950 0.950 0.950 110,000 104,500 0.9500 0.436 0.427 0.436 0.436 0.436 239,556 0.4362 0.00%
2017-12-21 0 0.950 0.940 0.950 0.920 0.950 44,000 41,920 0.9527 0.436 0.432 0.436 0.422 0.436 95,823 0.4375 0.00%
2017-12-20 0 0.950 0.920 0.950 0.970 0.970 22,000 21,340 0.9700 0.436 0.422 0.436 0.445 0.445 47,911 0.4454 -2.06%
2017-12-19 0 0.970 0.950 0.970 0.940 1.050 210,000 198,120 0.9434 0.445 0.436 0.445 0.432 0.482 457,335 0.4332 -1.02%
2017-12-18 0 0.980 0.970 0.980 0.980 1.020 64,000 62,840 0.9819 0.450 0.445 0.450 0.450 0.468 139,378 0.4509 -1.01%
2017-12-15 0 0.990 0.990 1.000 0.950 0.950 2,000 1,900 0.9500 0.455 0.455 0.459 0.436 0.436 4,356 0.4362 -1.00%
2017-12-14 0 1.000 0.960 1.000 0.970 1.080 60,000 60,860 1.0143 0.459 0.441 0.459 0.445 0.496 130,667 0.4658 3.09%
2017-12-13 0 0.970 0.930 0.970 - - 0 0 - 0.445 0.427 0.445 - - 0 - -1.02%
2017-12-12 0 0.980 0.950 0.980 0.950 0.980 90,000 85,600 0.9511 0.450 0.436 0.450 0.436 0.450 196,001 0.4367 0.00%
2017-12-11 0 0.980 0.950 0.980 - - 0 0 - 0.450 0.436 0.450 - - 0 - -1.01%
2017-12-08 0 0.990 0.980 0.990 0.980 1.000 34,000 33,380 0.9818 0.455 0.450 0.455 0.450 0.459 74,045 0.4508 1.02%
2017-12-07 0 0.980 0.970 0.980 0.940 0.990 46,000 43,880 0.9539 0.450 0.445 0.450 0.432 0.455 100,178 0.4380 4.26%
2017-12-06 0 0.940 0.940 0.990 0.940 1.030 188,000 181,640 0.9662 0.432 0.432 0.455 0.432 0.473 409,423 0.4436 -3.09%
2017-12-05 0 0.970 0.960 0.990 0.930 0.990 1,108,000 1,055,420 0.9525 0.445 0.441 0.455 0.427 0.455 2,412,985 0.4374 -3.96%
2017-12-04 0 1.010 1.000 1.010 1.010 1.010 14,000 14,140 1.0100 0.464 0.459 0.464 0.464 0.464 30,489 0.4638 -0.98%
2017-12-01 0 1.020 1.000 1.020 0.930 1.020 70,000 68,320 0.9760 0.468 0.459 0.468 0.427 0.468 152,445 0.4482 -1.92%
2017-11-30 0 1.040 1.010 1.040 1.040 1.040 32,000 33,280 1.0400 0.478 0.464 0.478 0.478 0.478 69,689 0.4775 2.97%
2017-11-29 0 1.010 1.010 1.060 1.010 1.070 12,000 12,240 1.0200 0.464 0.464 0.487 0.464 0.491 26,133 0.4684 -1.94%
2017-11-28 0 1.030 1.000 1.030 1.000 1.100 74,000 75,200 1.0162 0.473 0.459 0.473 0.459 0.505 161,156 0.4666 1.98%
2017-11-27 0 1.010 1.010 1.040 1.010 1.010 4,000 4,040 1.0100 0.464 0.464 0.478 0.464 0.464 8,711 0.4638 -2.88%
2017-11-24 0 1.040 1.020 1.040 1.040 1.040 32,000 33,280 1.0400 0.478 0.468 0.478 0.478 0.478 69,689 0.4775 -0.95%
2017-11-23 0 1.050 1.010 1.050 1.020 1.050 32,000 32,700 1.0219 0.482 0.464 0.482 0.468 0.482 69,689 0.4692 1.94%
2017-11-22 0 1.030 1.000 1.030 - - 0 0 - 0.473 0.459 0.473 - - 0 - -1.90%
2017-11-21 0 1.050 1.010 1.050 - - 0 0 - 0.482 0.464 0.482 - - 0 - -0.94%
2017-11-20 0 1.060 1.010 1.060 1.050 1.080 40,000 42,520 1.0630 0.487 0.464 0.487 0.482 0.496 87,111 0.4881 0.00%
2017-11-17 0 1.060 1.020 1.060 1.080 1.080 2,000 2,160 1.0800 0.487 0.468 0.487 0.496 0.496 4,356 0.4959 0.95%
2017-11-16 0 1.050 1.030 1.050 1.000 1.070 46,000 47,560 1.0339 0.482 0.473 0.482 0.459 0.491 100,178 0.4748 0.96%
2017-11-15 0 1.040 1.040 1.050 1.000 1.110 260,000 263,200 1.0123 0.478 0.478 0.482 0.459 0.510 566,224 0.4648 -1.89%
2017-11-14 0 1.060 1.030 1.060 1.050 1.080 108,000 113,520 1.0511 0.487 0.473 0.487 0.482 0.496 235,201 0.4827 3.92%
2017-11-13 0 1.020 1.010 1.030 1.000 1.040 642,000 648,760 1.0105 0.468 0.464 0.473 0.459 0.478 1,398,137 0.4640 -2.86%
2017-11-10 0 1.050 1.030 1.060 1.030 1.050 116,000 120,720 1.0407 0.482 0.473 0.487 0.473 0.482 252,623 0.4779 0.00%
2017-11-09 0 1.050 1.040 1.080 1.050 1.050 120,000 126,000 1.0500 0.482 0.478 0.496 0.482 0.482 261,334 0.4821 0.00%
2017-11-08 0 1.050 1.050 1.090 1.050 1.100 102,000 109,520 1.0737 0.482 0.482 0.501 0.482 0.505 222,134 0.4930 -3.67%
2017-11-07 0 1.090 1.070 1.090 1.010 1.110 656,000 704,500 1.0739 0.501 0.491 0.501 0.464 0.510 1,428,626 0.4931 0.00%
2017-11-06 0 1.090 1.030 1.090 1.080 1.090 38,000 41,240 1.0853 0.501 0.473 0.501 0.496 0.501 82,756 0.4983 -0.91%
2017-11-03 0 1.100 1.050 1.100 1.000 1.100 24,000 25,260 1.0525 0.505 0.482 0.505 0.459 0.505 52,267 0.4833 3.77%
2017-11-02 0 1.060 1.040 1.060 0.930 1.080 478,000 487,580 1.0200 0.487 0.478 0.487 0.427 0.496 1,040,981 0.4684 -1.85%
2017-11-01 0 1.080 1.060 1.080 1.050 1.080 24,000 25,500 1.0625 0.496 0.487 0.496 0.482 0.496 52,267 0.4879 1.89%
2017-10-31 0 1.060 1.060 1.080 1.040 1.060 56,000 58,500 1.0446 0.487 0.487 0.496 0.478 0.487 121,956 0.4797 -4.50%
2017-10-30 0 1.110 1.080 1.140 1.080 1.110 60,000 66,060 1.1010 0.510 0.496 0.523 0.496 0.510 130,667 0.5056 6.73%
2017-10-27 0 1.040 1.040 1.080 1.040 1.110 66,000 69,240 1.0491 0.478 0.478 0.496 0.478 0.510 143,734 0.4817 -5.45%
2017-10-26 0 1.100 1.050 1.100 1.100 1.100 66,000 72,600 1.1000 0.505 0.482 0.505 0.505 0.505 143,734 0.5051 0.92%
2017-10-25 0 1.090 1.040 1.090 1.050 1.090 42,000 44,780 1.0662 0.501 0.478 0.501 0.482 0.501 91,467 0.4896 5.83%
2017-10-24 0 1.030 1.030 1.040 1.030 1.040 10,000 10,320 1.0320 0.473 0.473 0.478 0.473 0.478 21,778 0.4739 -0.96%
2017-10-23 0 1.040 1.030 1.100 1.040 1.040 16,000 16,640 1.0400 0.478 0.473 0.505 0.478 0.478 34,845 0.4775 -0.95%
2017-10-20 0 1.050 1.040 1.100 - - 0 0 - 0.482 0.478 0.505 - - 0 - 0.00%
2017-10-19 0 1.050 1.040 1.090 1.050 1.080 54,000 57,440 1.0637 0.482 0.478 0.501 0.482 0.496 117,600 0.4884 -2.78%
2017-10-18 0 1.080 1.070 1.080 1.080 1.080 6,000 6,480 1.0800 0.496 0.491 0.496 0.496 0.496 13,067 0.4959 0.93%
2017-10-17 0 1.070 1.060 1.090 1.070 1.110 38,000 41,620 1.0953 0.491 0.487 0.501 0.491 0.510 82,756 0.5029 -2.73%
2017-10-16 0 1.100 1.100 1.120 1.100 1.100 30,000 33,000 1.1000 0.505 0.505 0.514 0.505 0.505 65,334 0.5051 0.00%
2017-10-13 0 1.100 1.060 1.140 - - 0 0 - 0.505 0.487 0.523 - - 0 - 0.00%
2017-10-12 0 1.100 1.100 1.140 1.090 1.100 72,000 79,040 1.0978 0.505 0.505 0.523 0.501 0.505 156,800 0.5041 0.00%
2017-10-11 0 1.100 1.070 1.100 - - 0 0 - 0.505 0.491 0.505 - - 0 - 0.00%
2017-10-10 0 1.100 1.100 1.130 1.090 1.090 10,000 10,900 1.0900 0.505 0.505 0.519 0.501 0.501 21,778 0.5005 -0.90%
2017-10-09 0 1.110 1.060 1.110 1.110 1.120 230,000 255,700 1.1117 0.510 0.487 0.510 0.510 0.514 500,890 0.5105 0.00%
2017-10-06 0 1.110 1.080 1.110 1.080 1.110 106,000 115,860 1.0930 0.510 0.496 0.510 0.496 0.510 230,845 0.5019 5.71%
2017-10-04 0 1.050 1.050 1.070 1.040 1.040 20,000 20,800 1.0400 0.482 0.482 0.491 0.478 0.478 43,556 0.4775 1.94%
2017-10-03 0 1.030 1.020 1.080 1.030 1.030 42,000 43,260 1.0300 0.473 0.468 0.496 0.473 0.473 91,467 0.4730 -0.96%
2017-09-29 0 1.040 1.040 1.080 1.020 1.050 80,000 82,440 1.0305 0.478 0.478 0.496 0.468 0.482 174,223 0.4732 -0.95%
2017-09-28 0 1.050 1.060 1.100 1.040 1.050 12,000 12,540 1.0450 0.482 0.487 0.505 0.478 0.482 26,133 0.4798 -3.67%
2017-09-27 0 1.090 1.050 1.090 1.030 1.090 34,000 35,720 1.0506 0.501 0.482 0.501 0.473 0.501 74,045 0.4824 3.81%
2017-09-26 0 1.050 1.050 1.100 1.020 1.030 10,000 10,280 1.0280 0.482 0.482 0.505 0.468 0.473 21,778 0.4720 -0.94%
2017-09-25 0 1.060 1.040 1.060 - - 0 0 - 0.487 0.478 0.487 - - 0 - -1.85%
2017-09-22 0 1.080 1.090 1.100 - - 0 0 - 0.496 0.501 0.505 - - 0 - 2.86%
2017-09-21 0 1.050 1.050 1.100 1.050 1.050 2,000 2,100 1.0500 0.482 0.482 0.505 0.482 0.482 4,356 0.4821 -0.94%
2017-09-20 0 1.060 1.030 1.070 1.060 1.060 2,000 2,120 1.0600 0.487 0.473 0.491 0.487 0.487 4,356 0.4867 2.91%
2017-09-19 0 1.030 1.030 1.060 1.020 1.030 18,000 18,460 1.0256 0.473 0.473 0.487 0.468 0.473 39,200 0.4709 0.98%
2017-09-18 0 1.020 1.020 1.070 1.000 1.100 34,000 34,680 1.0200 0.468 0.468 0.491 0.459 0.505 74,045 0.4684 -6.42%
2017-09-15 0 1.090 1.070 1.090 1.090 1.090 20,000 21,800 1.0900 0.501 0.491 0.501 0.501 0.501 43,556 0.5005 -0.91%
2017-09-14 0 1.100 1.070 1.100 1.070 1.100 106,000 115,720 1.0917 0.505 0.491 0.505 0.491 0.505 230,845 0.5013 5.77%
2017-09-13 0 1.040 1.040 1.060 1.020 1.080 46,000 47,640 1.0357 0.478 0.478 0.487 0.468 0.496 100,178 0.4756 -0.95%
2017-09-12 0 1.050 1.050 1.070 1.050 1.050 20,000 21,000 1.0500 0.482 0.482 0.491 0.482 0.482 43,556 0.4821 0.00%
2017-09-11 0 1.050 1.050 1.060 1.050 1.050 10,000 10,500 1.0500 0.482 0.482 0.487 0.482 0.482 21,778 0.4821 -0.94%
2017-09-08 0 1.060 1.060 1.090 1.040 1.040 10,000 10,400 1.0400 0.487 0.487 0.501 0.478 0.478 21,778 0.4775 -1.03%
2017-09-07 0 1.090 1.060 1.090 - - 0 0 - 0.492 0.478 0.492 - - 0 - 0.00%
2017-09-06 0 1.090 1.050 1.090 1.050 1.090 42,000 44,820 1.0671 0.492 0.474 0.492 0.474 0.492 93,090 0.4815 2.83%
2017-09-05 0 1.060 1.060 1.090 1.060 1.080 74,000 79,140 1.0695 0.478 0.478 0.492 0.478 0.487 164,015 0.4825 -0.93%
2017-09-04 0 1.070 1.060 1.070 1.060 1.070 40,000 42,740 1.0685 0.483 0.478 0.483 0.478 0.483 88,657 0.4821 0.00%
2017-09-01 0 1.070 1.070 1.100 1.060 1.060 2,000 2,120 1.0600 0.483 0.483 0.496 0.478 0.478 4,433 0.4782 0.00%
2017-08-31 0 1.070 1.070 1.100 - - 0 0 - 0.483 0.483 0.496 - - 0 - 0.94%
2017-08-30 0 1.060 1.060 1.100 1.020 1.100 26,000 28,240 1.0862 0.478 0.478 0.496 0.460 0.496 57,627 0.4900 -3.64%
2017-08-29 0 1.100 1.060 1.110 1.100 1.100 2,000 2,200 1.1000 0.496 0.478 0.501 0.496 0.496 4,433 0.4963 -1.79%
2017-08-28 0 1.120 1.070 1.120 1.000 1.120 110,000 114,740 1.0431 0.505 0.483 0.505 0.451 0.505 243,806 0.4706 0.90%
2017-08-25 0 1.110 1.110 1.130 - - 0 0 - 0.501 0.501 0.510 - - 0 - 0.91%
2017-08-24 0 1.100 1.100 1.130 1.090 1.090 6,000 6,540 1.0900 0.496 0.496 0.510 0.492 0.492 13,299 0.4918 0.92%
2017-08-22 0 1.090 1.090 1.100 1.080 1.100 36,000 39,400 1.0944 0.492 0.492 0.496 0.487 0.496 79,791 0.4938 0.93%
2017-08-21 0 1.080 1.080 1.130 1.070 1.070 36,000 38,520 1.0700 0.487 0.487 0.510 0.483 0.483 79,791 0.4828 -1.82%
2017-08-18 0 1.100 1.100 1.120 1.100 1.130 30,000 33,300 1.1100 0.496 0.496 0.505 0.496 0.510 66,493 0.5008 -2.65%
2017-08-17 0 1.130 1.100 1.130 1.070 1.130 72,000 79,020 1.0975 0.510 0.496 0.510 0.483 0.510 159,582 0.4952 2.73%
2017-08-16 0 1.100 1.090 1.140 - - 0 0 - 0.496 0.492 0.514 - - 0 - 0.00%
2017-08-15 0 1.100 1.080 1.130 1.070 1.100 34,000 36,680 1.0788 0.496 0.487 0.510 0.483 0.496 75,358 0.4867 -0.90%
2017-08-14 0 1.110 1.110 1.140 1.090 1.110 68,000 74,720 1.0988 0.501 0.501 0.514 0.492 0.501 150,716 0.4958 -0.89%
2017-08-11 0 1.120 1.110 1.180 1.110 1.120 96,000 106,980 1.1144 0.505 0.501 0.532 0.501 0.505 212,776 0.5028 0.00%
2017-08-10 0 1.120 1.120 1.180 1.120 1.130 88,000 98,940 1.1243 0.505 0.505 0.532 0.505 0.510 195,045 0.5073 -0.88%
2017-08-09 0 1.130 1.130 1.160 1.130 1.130 18,000 20,340 1.1300 0.510 0.510 0.523 0.510 0.510 39,896 0.5098 -4.24%
2017-08-08 0 1.180 1.150 1.180 1.120 1.200 76,000 85,920 1.1305 0.532 0.519 0.532 0.505 0.541 168,448 0.5101 1.72%
2017-08-07 0 1.160 1.140 1.160 1.130 1.160 42,000 47,980 1.1424 0.523 0.514 0.523 0.510 0.523 93,090 0.5154 0.87%
2017-08-04 0 1.150 1.140 1.190 1.140 1.150 18,000 20,600 1.1444 0.519 0.514 0.537 0.514 0.519 39,896 0.5163 0.00%
2017-08-03 0 1.150 1.150 1.160 1.140 1.150 100,000 114,980 1.1498 0.519 0.519 0.523 0.514 0.519 221,642 0.5188 -1.71%
2017-08-02 0 1.170 1.150 1.170 1.150 1.200 26,000 30,740 1.1823 0.528 0.519 0.528 0.519 0.541 57,627 0.5334 0.00%
2017-08-01 0 1.170 1.150 1.170 - - 0 0 - 0.528 0.519 0.528 - - 0 - 0.00%
2017-07-31 0 1.170 1.170 1.180 1.140 1.180 150,000 175,320 1.1688 0.528 0.528 0.532 0.514 0.532 332,463 0.5273 -0.85%
2017-07-28 0 1.180 1.150 1.180 1.180 1.180 20,000 23,600 1.1800 0.532 0.519 0.532 0.532 0.532 44,328 0.5324 0.00%
2017-07-27 0 1.180 1.160 1.180 1.140 1.210 78,000 91,820 1.1772 0.532 0.523 0.532 0.514 0.546 172,881 0.5311 2.61%
2017-07-26 0 1.150 1.140 1.150 1.150 1.150 36,000 41,400 1.1500 0.519 0.514 0.519 0.519 0.519 79,791 0.5189 0.00%
2017-07-25 0 1.150 1.150 1.160 1.150 1.180 36,000 41,700 1.1583 0.519 0.519 0.523 0.519 0.532 79,791 0.5226 0.00%
2017-07-24 0 1.150 1.140 1.180 - - 0 0 - 0.519 0.514 0.532 - - 0 - 0.00%
2017-07-21 0 1.150 1.150 1.180 1.150 1.150 54,000 62,100 1.1500 0.519 0.519 0.532 0.519 0.519 119,687 0.5189 -1.71%
2017-07-20 0 1.170 1.170 1.180 - - 0 0 - 0.528 0.528 0.532 - - 0 - 1.74%
2017-07-19 0 1.150 1.150 1.180 - - 0 0 - 0.519 0.519 0.532 - - 0 - 0.00%
2017-07-18 0 1.150 1.140 1.150 1.140 1.150 36,000 41,140 1.1428 0.519 0.514 0.519 0.514 0.519 79,791 0.5156 0.00%
2017-07-17 0 1.150 1.140 1.190 1.140 1.150 26,000 29,780 1.1454 0.519 0.514 0.537 0.514 0.519 57,627 0.5168 0.00%
2017-07-14 0 1.150 1.150 1.160 1.140 1.190 194,000 223,940 1.1543 0.519 0.519 0.523 0.514 0.537 429,985 0.5208 -2.54%
2017-07-13 0 1.180 1.140 1.190 - - 0 0 - 0.532 0.514 0.537 - - 0 - 0.00%
2017-07-12 0 1.180 1.140 1.220 - - 0 0 - 0.532 0.514 0.550 - - 0 - 0.00%
2017-07-11 0 1.180 1.150 1.180 1.180 1.180 100,000 118,000 1.1800 0.532 0.519 0.532 0.532 0.532 221,642 0.5324 0.00%
2017-07-10 0 1.180 1.150 1.180 - - 0 0 - 0.532 0.519 0.532 - - 0 - -0.84%
2017-07-07 0 1.190 1.140 1.190 1.130 1.190 34,000 39,880 1.1729 0.537 0.514 0.537 0.510 0.537 75,358 0.5292 2.59%
2017-07-06 0 1.160 1.150 1.200 1.160 1.170 144,000 167,160 1.1608 0.523 0.519 0.541 0.523 0.528 319,164 0.5237 -2.52%
2017-07-05 0 1.190 1.190 1.200 1.160 1.190 36,000 42,320 1.1756 0.537 0.537 0.541 0.523 0.537 79,791 0.5304 2.59%
2017-07-04 0 1.160 1.160 1.170 1.150 1.160 60,000 69,200 1.1533 0.523 0.523 0.528 0.519 0.523 132,985 0.5204 -1.69%
2017-07-03 0 1.180 1.180 1.200 1.130 1.220 330,000 389,960 1.1817 0.532 0.532 0.541 0.510 0.550 731,418 0.5332 -3.28%
2017-06-30 0 1.220 1.200 1.240 1.220 1.220 28,000 34,160 1.2200 0.550 0.541 0.559 0.550 0.550 62,060 0.5504 0.00%
2017-06-29 0 1.220 1.220 1.230 1.200 1.240 42,000 51,100 1.2167 0.550 0.550 0.555 0.541 0.559 93,090 0.5489 1.67%
2017-06-28 0 1.200 1.200 1.240 1.200 1.210 26,000 31,260 1.2023 0.541 0.541 0.559 0.541 0.546 57,627 0.5425 0.84%
2017-06-27 0 1.190 1.190 1.230 1.180 1.180 20,000 23,600 1.1800 0.537 0.537 0.555 0.532 0.532 44,328 0.5324 -4.03%
2017-06-26 0 1.240 1.220 1.240 1.220 1.250 242,000 299,860 1.2391 0.559 0.550 0.559 0.550 0.564 536,373 0.5591 2.48%
2017-06-23 0 1.210 1.210 1.250 1.200 1.200 10,000 12,000 1.2000 0.546 0.546 0.564 0.541 0.541 22,164 0.5414 0.83%
2017-06-22 0 1.200 1.180 1.210 - - 0 0 - 0.541 0.532 0.546 - - 0 - 0.00%
2017-06-21 0 1.200 1.200 1.250 1.120 1.200 108,000 126,180 1.1683 0.541 0.541 0.564 0.505 0.541 239,373 0.5271 -0.83%
2017-06-20 0 1.210 1.210 1.240 1.210 1.250 50,000 60,940 1.2188 0.546 0.546 0.559 0.546 0.564 110,821 0.5499 -0.82%
2017-06-19 0 1.220 1.220 1.260 - - 0 0 - 0.550 0.550 0.568 - - 0 - 1.67%
2017-06-16 0 1.200 1.200 1.220 1.190 1.190 8,000 9,520 1.1900 0.541 0.541 0.550 0.537 0.537 17,731 0.5369 -2.44%
2017-06-15 0 1.230 1.220 1.230 - - 0 0 - 0.555 0.550 0.555 - - 0 - 0.00%
2017-06-14 0 1.230 1.220 1.230 1.230 1.270 136,000 169,340 1.2451 0.555 0.550 0.555 0.555 0.573 301,433 0.5618 -3.91%
2017-06-13 0 1.280 1.220 1.310 1.210 1.280 88,000 108,820 1.2366 0.578 0.550 0.591 0.546 0.578 195,045 0.5579 4.92%
2017-06-12 0 1.220 1.210 1.250 1.220 1.230 52,000 63,460 1.2204 0.550 0.546 0.564 0.550 0.555 115,254 0.5506 -0.81%
2017-06-09 0 1.230 1.230 1.240 1.230 1.230 28,000 34,440 1.2300 0.555 0.555 0.559 0.555 0.555 62,060 0.5549 0.82%
2017-06-08 0 1.220 1.220 1.240 1.210 1.210 96,000 116,160 1.2100 0.550 0.550 0.559 0.546 0.546 212,776 0.5459 0.83%
2017-06-07 0 1.210 1.210 1.220 1.210 1.210 36,000 43,560 1.2100 0.546 0.546 0.550 0.546 0.546 79,791 0.5459 -0.82%
2017-06-06 0 1.220 1.220 1.250 1.200 1.240 210,000 256,080 1.2194 0.550 0.550 0.564 0.541 0.559 465,448 0.5502 -1.61%
2017-06-05 0 1.240 1.220 1.250 1.210 1.240 110,000 133,740 1.2158 0.559 0.550 0.564 0.546 0.559 243,806 0.5486 2.39%
2017-06-02 0 1.260 1.250 1.260 1.250 1.270 218,000 273,880 1.2563 0.546 0.542 0.546 0.542 0.551 502,730 0.5448 -0.79%
2017-06-01 0 1.270 1.250 1.270 1.240 1.280 72,000 90,480 1.2567 0.551 0.542 0.551 0.538 0.555 166,039 0.5449 0.00%
2017-05-31 0 1.270 1.240 1.270 1.230 1.270 132,000 165,440 1.2533 0.551 0.538 0.551 0.533 0.551 304,405 0.5435 2.42%
2017-05-29 0 1.240 1.230 1.260 - - 2,000 2,460 1.2300 0.538 0.533 0.546 - - 4,612 0.5334 0.00%
2017-05-26 0 1.240 1.240 1.250 1.230 1.260 30,000 37,340 1.2447 0.538 0.538 0.542 0.533 0.546 69,183 0.5397 -3.12%
2017-05-25 0 1.280 1.230 1.280 1.220 1.290 50,000 62,000 1.2400 0.555 0.533 0.555 0.529 0.559 115,305 0.5377 2.40%
2017-05-24 0 1.250 1.220 1.250 1.240 1.250 56,000 69,940 1.2489 0.542 0.529 0.542 0.538 0.542 129,142 0.5416 3.31%
2017-05-23 0 1.210 1.210 1.260 1.210 1.210 52,000 62,920 1.2100 0.525 0.525 0.546 0.525 0.525 119,917 0.5247 0.00%
2017-05-22 0 1.210 1.210 1.250 1.210 1.240 180,000 219,460 1.2192 0.525 0.525 0.542 0.525 0.538 415,098 0.5287 -0.82%
2017-05-19 0 1.220 1.210 1.220 1.220 1.220 26,000 31,720 1.2200 0.529 0.525 0.529 0.529 0.529 59,959 0.5290 0.00%
2017-05-18 0 1.220 1.220 1.250 1.220 1.260 54,000 67,000 1.2407 0.529 0.529 0.542 0.529 0.546 124,529 0.5380 0.00%
2017-05-17 0 1.220 1.210 1.230 1.210 1.230 164,000 200,740 1.2240 0.529 0.525 0.533 0.525 0.533 378,201 0.5308 2.52%
2017-05-16 0 1.190 1.180 1.210 1.190 1.210 20,000 23,980 1.1990 0.516 0.512 0.525 0.516 0.525 46,122 0.5199 0.85%
2017-05-15 0 1.180 1.180 1.210 1.180 1.180 40,000 47,200 1.1800 0.512 0.512 0.525 0.512 0.512 92,244 0.5117 0.00%
2017-05-12 0 1.180 1.180 1.190 1.170 1.190 60,000 70,800 1.1800 0.512 0.512 0.516 0.507 0.516 138,366 0.5117 -0.84%
2017-05-11 0 1.190 1.190 1.200 1.180 1.180 30,000 35,400 1.1800 0.516 0.516 0.520 0.512 0.512 69,183 0.5117 0.85%
2017-05-10 0 1.180 1.170 1.180 1.160 1.210 112,000 131,620 1.1752 0.512 0.507 0.512 0.503 0.525 258,283 0.5096 -1.67%
2017-05-09 0 1.200 1.180 1.200 1.200 1.200 20,000 24,000 1.2000 0.520 0.512 0.520 0.520 0.520 46,122 0.5204 0.84%
2017-05-08 0 1.190 1.190 1.220 1.170 1.180 52,000 61,100 1.1750 0.516 0.516 0.529 0.507 0.512 119,917 0.5095 0.00%
2017-05-05 0 1.190 1.180 1.230 - - 0 0 - 0.516 0.512 0.533 - - 0 - 0.00%
2017-05-04 0 1.190 1.180 1.210 1.190 1.240 46,000 56,940 1.2378 0.516 0.512 0.525 0.516 0.538 106,081 0.5368 1.71%
2017-05-02 0 1.170 1.170 1.240 1.160 1.180 172,000 201,480 1.1714 0.507 0.507 0.538 0.503 0.512 396,649 0.5080 0.00%
2017-04-28 0 1.170 1.160 1.190 1.160 1.200 128,000 151,320 1.1822 0.507 0.503 0.516 0.503 0.520 295,181 0.5126 -2.50%
2017-04-27 0 1.200 1.190 1.200 1.190 1.200 148,000 177,200 1.1973 0.520 0.516 0.520 0.516 0.520 341,303 0.5192 0.84%
2017-04-26 0 1.190 1.190 1.200 1.180 1.210 240,000 287,920 1.1997 0.516 0.516 0.520 0.512 0.525 553,464 0.5202 -0.83%
2017-04-25 0 1.200 1.200 1.210 1.120 1.220 102,000 120,300 1.1794 0.520 0.520 0.525 0.486 0.529 235,222 0.5114 -0.83%
2017-04-24 0 1.210 1.210 1.220 1.210 1.230 32,000 39,180 1.2244 0.525 0.525 0.529 0.525 0.533 73,795 0.5309 -0.82%
2017-04-21 0 1.220 1.210 1.220 1.220 1.220 10,000 12,200 1.2200 0.529 0.525 0.529 0.529 0.529 23,061 0.5290 0.00%
2017-04-20 0 1.220 1.220 1.240 1.200 1.200 18,000 21,600 1.2000 0.529 0.529 0.538 0.520 0.520 41,510 0.5204 0.00%
2017-04-19 0 1.220 1.210 1.230 1.200 1.220 110,000 132,680 1.2062 0.529 0.525 0.533 0.520 0.529 253,671 0.5230 0.83%
2017-04-18 0 1.210 1.210 1.220 1.210 1.220 90,000 109,160 1.2129 0.525 0.525 0.529 0.525 0.529 207,549 0.5259 -1.63%
2017-04-13 0 1.230 1.230 1.270 1.200 1.240 212,000 258,500 1.2193 0.533 0.533 0.551 0.520 0.538 488,893 0.5287 -1.60%
2017-04-12 0 1.250 1.250 1.290 1.250 1.260 28,000 35,100 1.2536 0.542 0.542 0.559 0.542 0.546 64,571 0.5436 -0.79%
2017-04-11 0 1.260 1.250 1.280 1.260 1.260 22,000 27,720 1.2600 0.546 0.542 0.555 0.546 0.546 50,734 0.5464 -1.56%
2017-04-10 0 1.280 1.280 1.290 - - 1,450 1,798 1.2400 0.555 0.555 0.559 - - 3,344 0.5377 0.00%
2017-04-07 0 1.280 1.280 1.300 1.280 1.280 6,000 7,680 1.2800 0.555 0.555 0.564 0.555 0.555 13,837 0.5550 0.79%
2017-04-06 0 1.270 1.270 1.300 1.270 1.280 160,000 204,740 1.2796 0.551 0.551 0.564 0.551 0.555 368,976 0.5549 -2.31%
2017-04-05 0 1.300 1.290 1.330 1.280 1.300 188,000 242,540 1.2901 0.564 0.559 0.577 0.555 0.564 433,547 0.5594 0.00%
2017-04-03 0 1.300 1.290 1.310 1.290 1.330 224,000 291,380 1.3008 0.564 0.559 0.568 0.559 0.577 516,567 0.5641 -1.52%
2017-03-31 0 1.320 1.320 1.350 1.280 1.360 272,000 359,860 1.3230 0.572 0.572 0.585 0.555 0.590 627,259 0.5737 0.00%
2017-03-30 0 1.320 1.320 1.350 1.320 1.330 108,000 143,560 1.3293 0.572 0.572 0.585 0.572 0.577 249,059 0.5764 -1.49%
2017-03-29 0 1.340 1.340 1.350 1.310 1.360 154,000 206,620 1.3417 0.581 0.581 0.585 0.568 0.590 355,140 0.5818 -1.47%
2017-03-28 0 1.360 1.310 1.360 1.280 1.360 342,000 445,960 1.3040 0.590 0.568 0.590 0.555 0.590 788,686 0.5654 6.25%
2017-03-27 0 1.280 1.280 1.300 1.280 1.400 1,414,000 1,844,300 1.3043 0.555 0.555 0.564 0.555 0.607 3,260,826 0.5656 -8.57%
2017-03-24 0 1.400 1.390 1.430 1.290 1.600 7,864,000 11,484,960 1.4604 0.607 0.603 0.620 0.559 0.694 18,135,176 0.6333 13.82%
2017-03-23 0 1.230 1.230 1.270 1.220 1.230 54,000 66,080 1.2237 0.533 0.533 0.551 0.529 0.533 124,529 0.5306 0.00%
2017-03-22 0 1.230 1.200 1.270 1.230 1.230 8,000 9,840 1.2300 0.533 0.520 0.551 0.533 0.533 18,449 0.5334 0.82%
2017-03-21 0 1.220 1.210 1.220 - - 0 0 - 0.529 0.525 0.529 - - 0 - 0.00%
2017-03-20 0 1.220 1.200 1.260 1.220 1.220 100,000 122,000 1.2200 0.529 0.520 0.546 0.529 0.529 230,610 0.5290 0.00%
2017-03-17 0 1.220 1.220 1.240 1.210 1.210 30,000 36,300 1.2100 0.529 0.529 0.538 0.525 0.525 69,183 0.5247 -1.61%
2017-03-16 0 1.240 1.240 1.250 1.240 1.250 42,000 52,320 1.2457 0.538 0.538 0.542 0.538 0.542 96,856 0.5402 2.48%
2017-03-15 0 1.210 1.210 1.230 1.210 1.250 202,000 250,260 1.2389 0.525 0.525 0.533 0.525 0.542 465,832 0.5372 3.42%
2017-03-14 0 1.170 1.170 1.230 1.170 1.180 48,000 56,560 1.1783 0.507 0.507 0.533 0.507 0.512 110,693 0.5110 -0.85%
2017-03-13 0 1.180 1.180 1.230 1.180 1.190 10,000 11,880 1.1880 0.512 0.512 0.533 0.512 0.516 23,061 0.5152 -0.84%
2017-03-10 0 1.190 1.180 1.190 1.160 1.210 40,000 47,160 1.1790 0.516 0.512 0.516 0.503 0.525 92,244 0.5113 -1.65%
2017-03-09 0 1.210 1.200 1.250 1.210 1.210 24,000 29,040 1.2100 0.525 0.520 0.542 0.525 0.525 55,346 0.5247 -3.20%
2017-03-08 0 1.250 1.250 1.280 1.160 1.330 906,000 1,122,060 1.2385 0.542 0.542 0.555 0.503 0.577 2,089,327 0.5370 7.76%
2017-03-07 0 1.160 1.160 1.200 1.160 1.160 38,000 44,080 1.1600 0.503 0.503 0.520 0.503 0.503 87,632 0.5030 -0.85%
2017-03-06 0 1.170 1.160 1.200 1.170 1.170 6,000 7,020 1.1700 0.507 0.503 0.520 0.507 0.507 13,837 0.5073 0.00%
2017-03-03 0 1.170 1.170 1.180 1.170 1.170 48,000 56,160 1.1700 0.507 0.507 0.512 0.507 0.507 110,693 0.5073 -1.68%
2017-03-02 0 1.190 1.190 1.200 1.170 1.200 72,000 84,540 1.1742 0.516 0.516 0.520 0.507 0.520 166,039 0.5092 0.00%
2017-03-01 0 1.190 1.190 1.200 1.180 1.190 80,000 94,600 1.1825 0.516 0.516 0.520 0.512 0.516 184,488 0.5128 0.00%
2017-02-28 0 1.190 1.170 1.200 1.190 1.190 10,000 11,900 1.1900 0.516 0.507 0.520 0.516 0.516 23,061 0.5160 -0.83%
2017-02-27 0 1.200 1.170 1.200 1.180 1.200 18,000 21,400 1.1889 0.520 0.507 0.520 0.512 0.520 41,510 0.5155 -0.83%
2017-02-24 0 1.210 1.210 1.280 1.200 1.210 64,000 77,100 1.2047 0.525 0.525 0.555 0.520 0.525 147,590 0.5224 -0.82%
2017-02-23 0 1.220 1.220 1.240 1.210 1.220 100,000 121,680 1.2168 0.529 0.529 0.538 0.525 0.529 230,610 0.5276 -1.61%
2017-02-22 0 1.240 1.230 1.240 1.240 1.260 16,000 20,040 1.2525 0.538 0.533 0.538 0.538 0.546 36,898 0.5431 0.81%
2017-02-21 0 1.230 1.230 1.270 1.230 1.230 2,000 2,460 1.2300 0.533 0.533 0.551 0.533 0.533 4,612 0.5334 0.82%
2017-02-20 0 1.220 1.220 1.240 1.210 1.220 28,000 34,060 1.2164 0.529 0.529 0.538 0.525 0.529 64,571 0.5275 -1.61%
2017-02-17 0 1.240 1.210 1.240 1.210 1.250 94,000 116,640 1.2409 0.538 0.525 0.538 0.525 0.542 216,773 0.5381 0.00%
2017-02-16 0 1.240 1.240 1.250 1.230 1.260 64,000 79,980 1.2497 0.538 0.538 0.542 0.533 0.546 147,590 0.5419 0.00%
2017-02-15 0 1.240 1.240 1.260 - - 0 0 - 0.538 0.538 0.546 - - 0 - 0.81%
2017-02-14 0 1.230 1.230 1.260 1.220 1.220 4,000 4,880 1.2200 0.533 0.533 0.546 0.529 0.529 9,224 0.5290 0.82%
2017-02-13 0 1.220 1.220 1.260 1.220 1.260 6,000 7,400 1.2333 0.529 0.529 0.546 0.529 0.546 13,837 0.5348 -3.17%
2017-02-10 0 1.260 1.220 1.280 1.260 1.260 10,000 12,600 1.2600 0.546 0.529 0.555 0.546 0.546 23,061 0.5464 0.00%
2017-02-09 0 1.260 1.240 1.260 1.260 1.270 28,000 35,460 1.2664 0.546 0.538 0.546 0.546 0.551 64,571 0.5492 -1.56%
2017-02-08 0 1.280 1.260 1.290 1.250 1.280 138,000 173,840 1.2597 0.555 0.546 0.559 0.542 0.555 318,242 0.5463 0.79%
2017-02-07 0 1.270 1.240 1.270 - - 0 0 - 0.551 0.538 0.551 - - 0 - 0.00%
2017-02-06 0 1.270 1.250 1.270 1.220 1.330 132,000 169,040 1.2806 0.551 0.542 0.551 0.529 0.577 304,405 0.5553 0.79%
2017-02-03 0 1.260 1.240 1.270 - - 0 0 - 0.546 0.538 0.551 - - 0 - 0.00%
2017-02-02 0 1.260 1.240 1.260 - - 899 1,132 1.2592 0.546 0.538 0.546 - - 2,073 0.5460 -0.79%
2017-02-01 0 1.270 1.220 1.270 - - 0 0 - 0.551 0.529 0.551 - - 0 - 0.00%
2017-01-27 0 1.270 1.220 1.270 - - 0 0 - 0.551 0.529 0.551 - - 0 - 0.00%
2017-01-26 0 1.270 1.240 1.270 1.240 1.270 20,000 25,160 1.2580 0.551 0.538 0.551 0.538 0.551 46,122 0.5455 1.60%
2017-01-25 0 1.250 1.250 1.280 - - 0 0 - 0.542 0.542 0.555 - - 0 - 0.00%
2017-01-24 0 1.250 1.220 1.260 1.250 1.280 24,000 30,300 1.2625 0.542 0.529 0.546 0.542 0.555 55,346 0.5475 -1.57%
2017-01-23 0 1.270 1.250 1.270 1.250 1.270 38,000 48,180 1.2679 0.551 0.542 0.551 0.542 0.551 87,632 0.5498 1.60%
2017-01-20 0 1.250 1.250 1.270 1.220 1.280 188,000 235,700 1.2537 0.542 0.542 0.551 0.529 0.555 433,547 0.5437 2.46%
2017-01-19 0 1.220 1.180 1.220 1.130 1.250 60,000 69,840 1.1640 0.529 0.512 0.529 0.490 0.542 138,366 0.5047 1.67%
2017-01-18 0 1.200 1.190 1.240 1.190 1.200 34,000 40,780 1.1994 0.520 0.516 0.538 0.516 0.520 78,407 0.5201 -4.00%
2017-01-17 0 1.250 1.180 1.250 1.210 1.280 34,000 42,160 1.2400 0.542 0.512 0.542 0.525 0.555 78,407 0.5377 7.76%
2017-01-16 0 1.160 1.160 1.200 1.160 1.160 10,000 11,600 1.1600 0.503 0.503 0.520 0.503 0.503 23,061 0.5030 -3.33%
2017-01-13 0 1.200 1.160 1.200 - - 0 0 - 0.520 0.503 0.520 - - 0 - 0.00%
2017-01-12 0 1.200 1.170 1.210 1.160 1.210 312,000 370,420 1.1872 0.520 0.507 0.525 0.503 0.525 719,503 0.5148 6.19%
2017-01-11 0 1.130 1.130 1.160 1.120 1.160 554,000 628,280 1.1341 0.490 0.490 0.503 0.486 0.503 1,277,580 0.4918 -4.24%
2017-01-10 0 1.180 1.160 1.220 1.180 1.210 92,000 109,160 1.1865 0.512 0.503 0.529 0.512 0.525 212,161 0.5145 -1.67%
2017-01-09 0 1.200 1.180 1.240 - - 0 0 - 0.520 0.512 0.538 - - 0 - 0.00%
2017-01-06 0 1.200 1.180 1.250 1.200 1.200 4,000 4,800 1.2000 0.520 0.512 0.542 0.520 0.520 9,224 0.5204 0.00%
2017-01-05 0 1.200 1.200 1.250 1.180 1.200 72,000 85,700 1.1903 0.520 0.520 0.542 0.512 0.520 166,039 0.5161 -2.44%
2017-01-04 0 1.230 1.190 1.250 1.230 1.230 20,000 24,600 1.2300 0.533 0.516 0.542 0.533 0.533 46,122 0.5334 0.00%
2017-01-03 0 1.230 1.200 1.260 - - 0 0 - 0.533 0.520 0.546 - - 0 - 0.00%
2016-12-30 0 1.230 1.200 1.270 - - 0 0 - 0.533 0.520 0.551 - - 0 - 0.00%
2016-12-29 0 1.230 1.170 1.280 - - 0 0 - 0.533 0.507 0.555 - - 0 - 0.00%
2016-12-28 0 1.230 1.170 1.250 - - 0 0 - 0.533 0.507 0.542 - - 0 - 0.00%
2016-12-23 0 1.230 1.190 1.230 1.230 1.230 2,000 2,460 1.2300 0.533 0.516 0.533 0.533 0.533 4,612 0.5334 5.13%
2016-12-22 0 1.170 1.170 1.230 1.170 1.170 10,000 11,700 1.1700 0.507 0.507 0.533 0.507 0.507 23,061 0.5073 -5.65%
2016-12-21 0 1.240 1.190 1.240 1.190 1.240 52,000 63,220 1.2158 0.538 0.516 0.538 0.516 0.538 119,917 0.5272 4.20%
2016-12-20 0 1.190 1.180 1.190 - - 0 0 - 0.516 0.512 0.516 - - 0 - 0.00%
2016-12-19 0 1.190 1.190 1.240 1.190 1.200 44,000 52,440 1.1918 0.516 0.516 0.538 0.516 0.520 101,468 0.5168 -0.83%
2016-12-16 0 1.200 1.200 1.220 - - 0 0 - 0.520 0.520 0.529 - - 0 - 0.00%
2016-12-15 0 1.200 1.190 1.230 1.150 1.200 36,000 43,100 1.1972 0.520 0.516 0.533 0.499 0.520 83,020 0.5192 -4.00%
2016-12-14 0 1.250 1.250 1.270 1.240 1.240 16,000 19,840 1.2400 0.542 0.542 0.551 0.538 0.538 36,898 0.5377 -1.57%
2016-12-13 0 1.270 1.250 1.270 1.220 1.270 22,000 26,940 1.2245 0.551 0.542 0.551 0.529 0.551 50,734 0.5310 4.10%
2016-12-12 0 1.220 1.220 1.250 1.210 1.250 120,000 147,800 1.2317 0.529 0.529 0.542 0.525 0.542 276,732 0.5341 -5.43%
2016-12-09 0 1.290 1.260 1.290 1.190 1.290 138,000 171,260 1.2410 0.559 0.546 0.559 0.516 0.559 318,242 0.5381 -0.77%
2016-12-08 0 1.300 1.280 1.310 1.280 1.310 24,000 31,140 1.2975 0.564 0.555 0.568 0.555 0.568 55,346 0.5626 -0.76%
2016-12-07 0 1.310 1.290 1.310 1.310 1.320 80,000 105,000 1.3125 0.568 0.559 0.568 0.568 0.572 184,488 0.5691 0.77%
2016-12-06 0 1.300 1.300 1.320 1.300 1.320 16,000 21,000 1.3125 0.564 0.564 0.572 0.564 0.572 36,898 0.5691 -1.52%
2016-12-05 0 1.320 1.300 1.320 - - 0 0 - 0.572 0.564 0.572 - - 0 - 0.00%
2016-12-02 0 1.320 1.320 1.360 1.300 1.310 20,000 26,120 1.3060 0.572 0.572 0.590 0.564 0.568 46,122 0.5663 -2.94%
2016-12-01 0 1.360 1.330 1.360 1.370 1.370 12,000 16,360 1.3633 0.590 0.577 0.590 0.594 0.594 27,673 0.5912 -0.73%
2016-11-30 0 1.370 1.330 1.370 1.350 1.390 112,000 153,140 1.3673 0.594 0.577 0.594 0.585 0.603 258,283 0.5929 0.74%
2016-11-29 0 1.360 1.340 1.360 1.320 1.380 78,000 105,380 1.3510 0.590 0.581 0.590 0.572 0.598 179,876 0.5858 3.03%
2016-11-28 0 1.320 1.300 1.320 1.280 1.320 632,000 826,920 1.3084 0.572 0.564 0.572 0.555 0.572 1,457,456 0.5674 -2.94%
2016-11-25 0 1.360 1.360 1.390 1.320 1.380 108,000 147,420 1.3650 0.590 0.590 0.603 0.572 0.598 249,059 0.5919 -1.45%
2016-11-24 0 1.380 1.330 1.380 1.300 1.380 68,000 89,020 1.3091 0.598 0.577 0.598 0.564 0.598 156,815 0.5677 1.47%
2016-11-23 0 1.360 1.360 1.400 1.360 1.360 64,000 87,440 1.3663 0.590 0.590 0.607 0.590 0.590 147,590 0.5925 1.49%
2016-11-22 0 1.340 1.340 1.400 1.340 1.340 10,000 13,400 1.3400 0.581 0.581 0.607 0.581 0.581 23,061 0.5811 1.52%
2016-11-21 0 1.320 1.320 1.390 - - 0 0 - 0.572 0.572 0.603 - - 0 - 0.00%
2016-11-18 0 1.320 1.310 1.390 1.320 1.320 14,000 18,440 1.3171 0.572 0.568 0.603 0.572 0.572 32,285 0.5712 -0.75%
2016-11-17 0 1.330 1.310 1.420 1.330 1.340 22,000 29,280 1.3309 0.577 0.568 0.616 0.577 0.581 50,734 0.5771 0.00%
2016-11-16 0 1.330 1.320 1.330 1.340 1.350 22,000 29,500 1.3409 0.577 0.572 0.577 0.581 0.585 50,734 0.5815 -0.75%
2016-11-15 0 1.340 1.340 1.410 1.340 1.430 18,000 24,860 1.3811 0.581 0.581 0.611 0.581 0.620 41,510 0.5989 0.00%
2016-11-14 0 1.340 1.330 1.440 1.340 1.340 4,000 5,360 1.3400 0.581 0.577 0.624 0.581 0.581 9,224 0.5811 0.75%
2016-11-11 0 1.330 1.330 1.460 1.330 1.350 412,000 548,360 1.3310 0.577 0.577 0.633 0.577 0.585 950,113 0.5772 -1.48%
2016-11-10 0 1.350 1.350 1.430 1.350 1.350 16,000 21,600 1.3500 0.585 0.585 0.620 0.585 0.585 36,898 0.5854 0.75%
2016-11-09 0 1.340 1.340 1.440 1.330 1.390 66,000 90,040 1.3642 0.581 0.581 0.624 0.577 0.603 152,203 0.5916 -3.60%
2016-11-08 0 1.390 1.380 1.390 1.370 1.550 222,000 315,500 1.4212 0.603 0.598 0.603 0.594 0.672 511,954 0.6163 0.00%
2016-11-07 0 1.390 1.340 1.390 1.350 1.570 32,000 45,140 1.4106 0.603 0.581 0.603 0.585 0.681 73,795 0.6117 0.00%
2016-11-04 0 1.390 1.350 1.390 1.310 1.400 52,000 69,880 1.3438 0.603 0.585 0.603 0.568 0.607 119,917 0.5827 -0.71%
2016-11-03 0 1.400 1.340 1.400 1.400 1.400 2,000 2,800 1.4000 0.607 0.581 0.607 0.607 0.607 4,612 0.6071 6.06%
2016-11-02 0 1.320 1.320 1.390 1.320 1.320 4,000 5,280 1.3200 0.572 0.572 0.603 0.572 0.572 9,224 0.5724 -2.94%
2016-11-01 0 1.360 1.340 1.360 1.310 1.420 148,000 197,800 1.3365 0.590 0.581 0.590 0.568 0.616 341,303 0.5795 0.74%
2016-10-31 0 1.350 1.320 1.350 1.320 1.380 14,000 18,740 1.3386 0.585 0.572 0.585 0.572 0.598 32,285 0.5804 1.50%
2016-10-28 0 1.330 1.330 1.380 - - 0 0 - 0.577 0.577 0.598 - - 0 - 0.00%
2016-10-27 0 1.330 1.330 1.370 1.320 1.390 96,000 129,880 1.3529 0.577 0.577 0.594 0.572 0.603 221,386 0.5867 -0.75%
2016-10-26 0 1.340 1.340 1.430 1.340 1.350 116,000 155,480 1.3403 0.581 0.581 0.620 0.581 0.585 267,508 0.5812 -2.19%
2016-10-25 0 1.370 1.350 1.370 1.360 1.370 20,000 27,340 1.3670 0.594 0.585 0.594 0.590 0.594 46,122 0.5928 2.24%
2016-10-24 0 1.340 1.340 1.380 1.340 1.380 8,000 10,800 1.3500 0.581 0.581 0.598 0.581 0.598 18,449 0.5854 -3.60%
2016-10-20 0 1.390 1.350 1.390 - - 0 0 - 0.603 0.585 0.603 - - 0 - 0.00%
2016-10-19 0 1.390 1.360 1.390 1.320 1.490 250,000 342,100 1.3684 0.603 0.590 0.603 0.572 0.646 576,525 0.5934 0.72%
2016-10-18 0 1.380 1.370 1.380 1.320 1.600 204,000 279,240 1.3688 0.598 0.594 0.598 0.572 0.694 470,445 0.5936 1.47%
2016-10-17 0 1.360 1.320 1.360 1.320 1.380 210,000 278,540 1.3264 0.590 0.572 0.590 0.572 0.598 484,281 0.5752 -2.16%
2016-10-14 0 1.390 1.340 1.390 1.320 1.390 52,000 68,780 1.3227 0.603 0.581 0.603 0.572 0.603 119,917 0.5736 0.72%
2016-10-13 0 1.380 1.330 1.380 - - 0 0 - 0.598 0.577 0.598 - - 0 - 0.00%
2016-10-12 0 1.380 1.330 1.380 1.320 1.380 72,000 98,160 1.3633 0.598 0.577 0.598 0.572 0.598 166,039 0.5912 2.99%
2016-10-11 0 1.340 1.340 1.350 1.320 1.340 134,000 178,600 1.3328 0.581 0.581 0.585 0.572 0.581 309,017 0.5780 -1.47%
2016-10-07 0 1.360 1.330 1.420 - - 4,000 5,680 1.4200 0.590 0.577 0.616 - - 9,224 0.6158 0.00%
2016-10-06 0 1.360 1.340 1.420 - - 0 0 - 0.590 0.581 0.616 - - 0 - 0.00%
2016-10-05 0 1.360 1.340 1.420 - - 0 0 - 0.590 0.581 0.616 - - 0 - 0.00%
2016-10-04 0 1.360 1.350 1.360 1.360 1.360 16,000 21,760 1.3600 0.590 0.585 0.590 0.590 0.590 36,898 0.5897 -1.45%
2016-10-03 0 1.380 1.350 1.430 - - 0 0 - 0.598 0.585 0.620 - - 0 - 0.00%
2016-09-30 0 1.380 1.380 1.410 1.380 1.410 62,000 86,240 1.3910 0.598 0.598 0.611 0.598 0.611 142,978 0.6032 -4.17%
2016-09-29 0 1.440 1.440 1.500 1.440 1.520 164,000 240,260 1.4650 0.624 0.624 0.650 0.624 0.659 378,201 0.6353 0.70%
2016-09-28 0 1.430 1.410 1.430 1.290 1.650 1,300,000 1,921,060 1.4777 0.620 0.611 0.620 0.559 0.715 2,997,931 0.6408 10.00%
2016-09-27 0 1.300 1.260 1.300 1.290 1.300 4,000 5,180 1.2950 0.564 0.546 0.564 0.559 0.564 9,224 0.5616 4.84%
2016-09-26 0 1.240 1.240 1.290 1.210 1.300 104,000 130,440 1.2542 0.538 0.538 0.559 0.525 0.564 239,834 0.5439 -5.34%
2016-09-23 0 1.310 1.310 1.320 1.310 1.320 76,000 100,220 1.3187 0.568 0.568 0.572 0.568 0.572 175,264 0.5718 -3.68%
2016-09-22 0 1.360 1.310 1.360 1.360 1.360 4,000 5,440 1.3600 0.590 0.568 0.590 0.590 0.590 9,224 0.5897 0.74%
2016-09-21 0 1.350 1.310 1.350 1.310 1.360 18,000 23,880 1.3267 0.585 0.568 0.585 0.568 0.590 41,510 0.5753 3.05%
2016-09-20 0 1.310 1.310 1.350 1.290 1.300 20,000 25,900 1.2950 0.568 0.568 0.585 0.559 0.564 46,122 0.5616 -0.76%
2016-09-19 0 1.320 1.300 1.350 - - 0 0 - 0.572 0.564 0.585 - - 0 - 0.00%
2016-09-15 0 1.320 1.320 1.370 1.290 1.290 60,000 77,400 1.2900 0.572 0.572 0.594 0.559 0.559 138,366 0.5594 0.76%
2016-09-14 0 1.310 1.300 1.380 1.310 1.310 12,000 15,720 1.3100 0.568 0.564 0.598 0.568 0.568 27,673 0.5681 -0.76%
2016-09-13 0 1.320 1.320 1.370 1.320 1.320 4,000 5,280 1.3200 0.572 0.572 0.594 0.572 0.572 9,224 0.5724 -0.75%
2016-09-12 0 1.330 1.330 1.370 1.320 1.320 18,000 23,760 1.3200 0.577 0.577 0.594 0.572 0.572 41,510 0.5724 -2.92%
2016-09-09 0 1.370 1.370 1.430 1.330 1.360 18,000 24,220 1.3456 0.594 0.594 0.620 0.577 0.590 41,510 0.5835 -1.58%
2016-09-08 0 1.392 1.340 1.430 - - 0 0 - 0.604 0.581 0.620 - - 0 - 0.00%
2016-09-07 0 1.420 1.390 1.430 1.380 1.420 34,000 47,920 1.4094 0.604 0.591 0.608 0.587 0.604 79,985 0.5991 -0.70%
2016-09-06 0 1.430 1.410 1.440 1.400 1.430 88,000 124,700 1.4170 0.608 0.599 0.612 0.595 0.608 207,019 0.6024 5.15%
2016-09-05 0 1.360 1.360 1.400 1.340 1.350 10,000 13,440 1.3440 0.578 0.578 0.595 0.570 0.574 23,525 0.5713 -4.23%
2016-09-02 0 1.420 1.340 1.420 - - 0 0 - 0.604 0.570 0.604 - - 0 - 0.00%
2016-09-01 0 1.420 1.350 1.420 1.420 1.420 16,000 22,720 1.4200 0.604 0.574 0.604 0.604 0.604 37,640 0.6036 -0.70%
2016-08-31 0 1.430 1.350 1.430 1.430 1.430 28,000 40,040 1.4300 0.608 0.574 0.608 0.608 0.608 65,870 0.6079 0.00%
2016-08-30 0 1.430 1.370 1.430 1.420 1.430 10,000 14,260 1.4260 0.608 0.582 0.608 0.604 0.608 23,525 0.6062 5.15%
2016-08-29 0 1.360 1.320 1.430 - - 0 0 - 0.578 0.561 0.608 - - 0 - 0.00%
2016-08-26 0 1.360 1.340 1.390 1.360 1.390 24,000 33,120 1.3800 0.578 0.570 0.591 0.578 0.591 56,460 0.5866 3.03%
2016-08-25 0 1.320 1.320 1.390 1.270 1.340 56,000 72,820 1.3004 0.561 0.561 0.591 0.540 0.570 131,739 0.5528 -2.22%
2016-08-24 0 1.350 1.330 1.400 - - 0 0 - 0.574 0.565 0.595 - - 0 - 0.00%
2016-08-23 0 1.350 1.350 1.400 1.350 1.350 12,000 16,200 1.3500 0.574 0.574 0.595 0.574 0.574 28,230 0.5739 -0.74%
2016-08-22 0 1.360 1.360 1.400 - - 2,000 2,720 1.3600 0.578 0.578 0.595 - - 4,705 0.5781 0.00%
2016-08-19 0 1.360 1.360 1.390 1.350 1.400 26,000 35,660 1.3715 0.578 0.578 0.591 0.574 0.595 61,165 0.5830 2.26%
2016-08-18 0 1.330 1.330 1.360 1.330 1.330 22,000 29,260 1.3300 0.565 0.565 0.578 0.565 0.565 51,755 0.5654 -2.21%
2016-08-17 0 1.360 1.330 1.400 - - 0 0 - 0.578 0.565 0.595 - - 0 - 0.00%
2016-08-16 0 1.360 1.360 1.380 1.340 1.400 136,000 185,460 1.3637 0.578 0.578 0.587 0.570 0.595 319,938 0.5797 2.26%
2016-08-15 0 1.330 1.330 1.390 1.330 1.330 38,000 50,900 1.3395 0.565 0.565 0.591 0.565 0.565 89,395 0.5694 -5.00%
2016-08-12 0 1.400 1.320 1.400 - - 0 0 - 0.595 0.561 0.595 - - 0 - 0.00%
2016-08-11 0 1.400 1.350 1.400 1.300 1.420 242,000 339,140 1.4014 0.595 0.574 0.595 0.553 0.604 569,302 0.5957 7.69%
2016-08-10 0 1.300 1.250 1.300 1.280 1.300 40,000 51,660 1.2915 0.553 0.531 0.553 0.544 0.553 94,100 0.5490 0.78%
2016-08-09 0 1.290 1.290 1.390 - - 0 0 - 0.548 0.548 0.591 - - 0 - 0.00%
2016-08-08 0 1.290 1.290 1.320 1.270 1.290 40,000 51,000 1.2750 0.548 0.548 0.561 0.540 0.548 94,100 0.5420 -3.01%
2016-08-05 0 1.330 1.320 1.330 1.330 1.330 2,000 2,660 1.3300 0.565 0.561 0.565 0.565 0.565 4,705 0.5654 2.31%
2016-08-04 0 1.300 1.300 1.380 1.300 1.300 10,000 13,000 1.3000 0.553 0.553 0.587 0.553 0.553 23,525 0.5526 -3.70%
2016-08-03 0 1.350 1.310 1.350 1.310 1.350 34,000 45,700 1.3441 0.574 0.557 0.574 0.557 0.574 79,985 0.5714 1.50%
2016-08-01 0 1.330 1.280 1.380 - - 0 0 - 0.565 0.544 0.587 - - 0 - 0.00%
2016-07-29 0 1.330 1.280 1.360 - - 0 0 - 0.565 0.544 0.578 - - 0 - 0.00%
2016-07-28 0 1.330 1.330 1.380 1.320 1.330 16,000 21,220 1.3263 0.565 0.565 0.587 0.561 0.565 37,640 0.5638 -2.92%
2016-07-27 0 1.370 1.330 1.370 - - 0 0 - 0.582 0.565 0.582 - - 0 - 0.00%
2016-07-26 0 1.370 1.370 1.390 1.350 1.400 162,000 225,300 1.3907 0.582 0.582 0.591 0.574 0.595 381,103 0.5912 -2.14%
2016-07-25 0 1.400 1.340 1.430 - - 0 0 - 0.595 0.570 0.608 - - 0 - 0.00%
2016-07-22 0 1.400 1.340 1.410 1.400 1.420 46,000 64,860 1.4100 0.595 0.570 0.599 0.595 0.604 108,214 0.5994 5.26%
2016-07-21 0 1.330 1.330 1.380 1.280 1.410 14,000 18,980 1.3557 0.565 0.565 0.587 0.544 0.599 32,935 0.5763 0.76%
2016-07-20 0 1.320 1.320 1.350 1.320 1.320 12,000 15,840 1.3200 0.561 0.561 0.574 0.561 0.561 28,230 0.5611 -5.04%
2016-07-19 0 1.390 1.330 1.390 1.400 1.430 42,000 59,140 1.4081 0.591 0.565 0.591 0.595 0.608 98,804 0.5986 6.92%
2016-07-18 0 1.300 1.300 1.380 1.280 1.300 30,000 38,600 1.2867 0.553 0.553 0.587 0.544 0.553 70,575 0.5469 -6.47%
2016-07-15 0 1.390 1.270 1.390 - - 0 0 - 0.591 0.540 0.591 - - 0 - -1.42%
2016-07-14 0 1.410 1.280 1.410 1.280 1.450 42,000 56,700 1.3500 0.599 0.544 0.599 0.544 0.616 98,804 0.5739 10.16%
2016-07-13 0 1.280 1.280 1.320 1.280 1.290 42,000 53,800 1.2810 0.544 0.544 0.561 0.544 0.548 98,804 0.5445 -3.03%
2016-07-12 0 1.320 1.290 1.330 1.320 1.320 18,000 23,760 1.3200 0.561 0.548 0.565 0.561 0.561 42,345 0.5611 -0.75%
2016-07-11 0 1.330 1.330 1.370 - - 0 0 - 0.565 0.565 0.582 - - 0 - 0.76%
2016-07-08 0 1.320 1.300 1.400 - - 0 0 - 0.561 0.553 0.595 - - 0 - 0.00%
2016-07-07 0 1.320 1.320 1.380 1.320 1.320 60,000 79,200 1.3200 0.561 0.561 0.587 0.561 0.561 141,149 0.5611 -5.04%
2016-07-06 0 1.390 1.350 1.390 1.400 1.400 50,000 70,000 1.4000 0.591 0.574 0.591 0.595 0.595 117,624 0.5951 1.46%
2016-07-05 0 1.370 1.370 1.390 1.370 1.370 10,000 13,700 1.3700 0.582 0.582 0.591 0.582 0.582 23,525 0.5824 -1.44%
2016-07-04 0 1.390 1.330 1.390 1.390 1.400 18,000 25,060 1.3922 0.591 0.565 0.591 0.591 0.595 42,345 0.5918 5.30%
2016-06-30 0 1.320 1.320 1.390 1.320 1.360 46,000 61,000 1.3261 0.561 0.561 0.591 0.561 0.578 108,214 0.5637 -1.49%
2016-06-29 0 1.340 1.320 1.450 - - 0 0 - 0.570 0.561 0.616 - - 0 - 0.00%
2016-06-28 0 1.340 1.320 1.340 - - 0 0 - 0.570 0.561 0.570 - - 0 - -3.60%
2016-06-27 0 1.390 1.320 1.390 - - 0 0 - 0.591 0.561 0.591 - - 0 - 0.00%
2016-06-24 0 1.390 1.350 1.390 1.320 1.390 102,000 135,440 1.3278 0.591 0.574 0.591 0.561 0.591 239,954 0.5644 0.00%
2016-06-23 0 1.390 1.330 1.390 1.390 1.400 8,000 11,160 1.3950 0.591 0.565 0.591 0.591 0.595 18,820 0.5930 0.72%
2016-06-22 0 1.380 1.350 1.380 1.390 1.390 2,000 2,780 1.3900 0.587 0.574 0.587 0.591 0.591 4,705 0.5909 3.76%
2016-06-21 0 1.330 1.330 1.340 1.320 1.330 10,000 13,280 1.3280 0.565 0.565 0.570 0.561 0.565 23,525 0.5645 0.76%
2016-06-20 0 1.320 1.320 1.450 1.320 1.320 16,000 21,120 1.3200 0.561 0.561 0.616 0.561 0.561 37,640 0.5611 -2.22%
2016-06-17 0 1.350 1.330 1.450 - - 0 0 - 0.574 0.565 0.616 - - 0 - 0.00%
2016-06-16 0 1.350 1.330 1.350 - - 10,000 13,500 1.3500 0.574 0.565 0.574 - - 23,525 0.5739 0.00%
2016-06-15 0 1.350 1.320 1.450 - - 0 0 - 0.574 0.561 0.616 - - 0 - 0.00%
2016-06-14 0 1.350 1.350 1.450 1.350 1.350 20,000 27,000 1.3500 0.574 0.574 0.616 0.574 0.574 47,050 0.5739 -2.88%
2016-06-13 0 1.390 1.360 1.480 1.360 1.400 24,000 33,320 1.3883 0.591 0.578 0.629 0.578 0.595 56,460 0.5902 -6.71%
2016-06-10 0 1.490 1.490 1.560 1.480 1.490 4,000 5,940 1.4850 0.633 0.633 0.663 0.629 0.633 9,410 0.6312 0.68%
2016-06-08 0 1.480 1.330 1.480 1.480 1.520 202,000 305,020 1.5100 0.629 0.565 0.629 0.629 0.646 475,203 0.6419 -0.94%
2016-06-07 0 1.530 1.510 1.530 1.530 1.540 14,000 21,480 1.5343 0.635 0.627 0.635 0.635 0.639 33,728 0.6369 4.08%
2016-06-06 0 1.470 1.470 1.620 1.470 1.470 10,000 14,640 1.4640 0.610 0.610 0.672 0.610 0.610 24,092 0.6077 0.68%
2016-06-03 0 1.460 1.460 1.480 1.400 1.490 280,000 413,100 1.4754 0.606 0.606 0.614 0.581 0.618 674,569 0.6124 5.80%
2016-06-02 0 1.380 1.380 1.430 1.360 1.380 38,000 52,140 1.3721 0.573 0.573 0.594 0.565 0.573 91,549 0.5695 2.22%
2016-06-01 0 1.350 1.340 1.440 1.340 1.350 16,000 21,560 1.3475 0.560 0.556 0.598 0.556 0.560 38,547 0.5593 0.75%
2016-05-31 0 1.340 1.320 1.430 1.340 1.340 8,000 10,720 1.3400 0.556 0.548 0.594 0.556 0.556 19,273 0.5562 1.52%
2016-05-30 0 1.320 1.320 1.410 1.310 1.310 30,000 39,300 1.3100 0.548 0.548 0.585 0.544 0.544 72,275 0.5438 0.00%
2016-05-27 0 1.320 1.310 1.430 - - 0 0 - 0.548 0.544 0.594 - - 0 - 0.00%
2016-05-26 0 1.320 1.320 1.340 1.320 1.340 58,000 77,040 1.3283 0.548 0.548 0.556 0.548 0.556 139,732 0.5513 -1.49%
2016-05-25 0 1.340 1.300 1.350 1.260 1.350 194,000 255,840 1.3188 0.556 0.540 0.560 0.523 0.560 467,380 0.5474 6.35%
2016-05-24 0 1.260 1.200 1.260 - - 0 0 - 0.523 0.498 0.523 - - 0 - 0.00%
2016-05-23 0 1.260 1.260 1.270 1.220 1.260 4,000 4,960 1.2400 0.523 0.523 0.527 0.506 0.523 9,637 0.5147 -0.79%
2016-05-20 0 1.270 1.270 1.360 1.250 1.270 28,000 35,200 1.2571 0.527 0.527 0.565 0.519 0.527 67,457 0.5218 -5.93%
2016-05-19 0 1.350 1.270 1.350 1.210 1.420 18,000 24,840 1.3800 0.560 0.527 0.560 0.502 0.589 43,365 0.5728 5.47%
2016-05-18 0 1.280 1.280 1.400 1.280 1.280 20,000 25,600 1.2800 0.531 0.531 0.581 0.531 0.531 48,183 0.5313 0.00%
2016-05-17 0 1.280 1.230 1.440 - - 0 0 - 0.531 0.511 0.598 - - 0 - 0.00%
2016-05-16 0 1.280 1.260 1.300 - - 0 0 - 0.531 0.523 0.540 - - 0 - 0.00%
2016-05-13 0 1.280 1.280 1.300 1.280 1.280 46,000 58,880 1.2800 0.531 0.531 0.540 0.531 0.531 110,822 0.5313 3.23%
2016-05-12 0 1.240 1.240 1.280 1.230 1.230 22,000 27,060 1.2300 0.515 0.515 0.531 0.511 0.511 53,002 0.5105 -4.62%
2016-05-11 0 1.300 1.300 1.310 - - 0 0 - 0.540 0.540 0.544 - - 0 - 0.00%
2016-05-10 0 1.300 1.300 1.310 1.300 1.300 20,000 26,100 1.3050 0.540 0.540 0.544 0.540 0.540 48,183 0.5417 0.00%
2016-05-09 0 1.300 1.270 1.310 1.270 1.310 96,000 125,640 1.3088 0.540 0.527 0.544 0.527 0.544 231,281 0.5432 0.78%
2016-05-06 0 1.290 1.280 1.300 1.290 1.300 76,000 98,660 1.2982 0.535 0.531 0.540 0.535 0.540 183,097 0.5388 -4.44%
2016-05-05 0 1.350 1.330 1.500 1.280 1.360 140,000 184,020 1.3144 0.560 0.552 0.623 0.531 0.565 337,284 0.5456 5.47%
2016-05-04 0 1.280 1.260 1.280 - - 0 0 - 0.531 0.523 0.531 - - 0 - 0.00%
2016-05-03 0 1.280 1.300 1.320 1.280 1.310 88,000 114,360 1.2995 0.531 0.540 0.548 0.531 0.544 212,007 0.5394 -1.54%
2016-04-29 0 1.300 1.300 1.480 1.300 1.300 10,000 13,160 1.3160 0.540 0.540 0.614 0.540 0.540 24,092 0.5462 0.00%
2016-04-28 0 1.300 1.270 1.310 1.270 1.320 56,000 73,080 1.3050 0.540 0.527 0.544 0.527 0.548 134,914 0.5417 -2.99%
2016-04-27 0 1.340 1.310 1.390 - - 0 0 - 0.556 0.544 0.577 - - 0 - 0.00%
2016-04-26 0 1.340 1.340 1.350 1.300 1.320 14,000 18,400 1.3143 0.556 0.556 0.560 0.540 0.548 33,728 0.5455 -0.74%
2016-04-25 0 1.350 1.300 1.350 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2016-04-22 0 1.350 1.350 1.370 1.350 1.370 52,000 70,620 1.3581 0.560 0.560 0.569 0.560 0.569 125,277 0.5637 -1.46%
2016-04-21 0 1.370 1.340 1.370 1.370 1.370 10,000 13,700 1.3700 0.569 0.556 0.569 0.569 0.569 24,092 0.5687 0.00%
2016-04-20 0 1.370 1.330 1.380 1.330 1.370 18,000 24,100 1.3389 0.569 0.552 0.573 0.552 0.569 43,365 0.5557 -2.14%
2016-04-19 0 1.400 1.400 1.430 1.400 1.420 78,000 109,320 1.4015 0.581 0.581 0.594 0.581 0.589 187,916 0.5818 -0.71%
2016-04-18 0 1.410 1.410 1.430 - - 0 0 - 0.585 0.585 0.594 - - 0 - 0.00%
2016-04-15 0 1.410 1.410 1.460 - - 0 0 - 0.585 0.585 0.606 - - 0 - 0.00%
2016-04-14 0 1.410 1.410 1.450 1.400 1.420 12,000 16,980 1.4150 0.585 0.585 0.602 0.581 0.589 28,910 0.5873 0.00%
2016-04-13 0 1.410 1.410 1.460 - - 0 0 - 0.585 0.585 0.606 - - 0 - 0.71%
2016-04-12 0 1.400 1.370 1.410 - - 0 0 - 0.581 0.569 0.585 - - 0 - 0.00%
2016-04-11 0 1.400 1.400 1.460 1.400 1.400 56,000 78,400 1.4000 0.581 0.581 0.606 0.581 0.581 134,914 0.5811 0.00%
2016-04-08 0 1.400 1.380 1.430 1.340 1.420 86,000 117,760 1.3693 0.581 0.573 0.594 0.556 0.589 207,189 0.5684 -9.09%
2016-04-07 0 1.540 1.500 1.540 1.400 1.560 44,000 65,360 1.4855 0.639 0.623 0.639 0.581 0.648 106,004 0.6166 4.05%
2016-04-06 0 1.480 1.450 1.480 - - 0 0 - 0.614 0.602 0.614 - - 0 - -0.67%
2016-04-05 0 1.490 1.490 1.570 1.490 1.490 54,000 80,460 1.4900 0.618 0.618 0.652 0.618 0.618 130,095 0.6185 0.00%
2016-04-01 0 1.490 1.430 1.490 1.430 1.500 30,000 43,520 1.4507 0.618 0.594 0.618 0.594 0.623 72,275 0.6021 0.68%
2016-03-31 0 1.480 1.460 1.480 1.480 1.480 2,000 2,960 1.4800 0.614 0.606 0.614 0.614 0.614 4,818 0.6143 -2.63%
2016-03-30 0 1.520 1.520 1.550 1.520 1.550 32,000 49,540 1.5481 0.631 0.631 0.643 0.631 0.643 77,094 0.6426 -6.75%
2016-03-29 0 1.630 1.630 1.640 1.630 1.650 148,000 241,320 1.6305 0.677 0.677 0.681 0.677 0.685 356,558 0.6768 1.87%
2016-03-24 0 1.600 1.570 1.600 1.600 1.600 112,000 179,200 1.6000 0.664 0.652 0.664 0.664 0.664 269,828 0.6641 1.27%
2016-03-23 0 1.580 1.580 1.590 1.570 1.580 66,000 104,220 1.5791 0.656 0.656 0.660 0.652 0.656 159,005 0.6554 0.64%
2016-03-22 0 1.570 1.500 1.580 1.570 1.570 4,000 6,280 1.5700 0.652 0.623 0.656 0.652 0.652 9,637 0.6517 -0.63%
2016-03-21 0 1.580 1.540 1.580 - - 0 0 - 0.656 0.639 0.656 - - 0 - 0.00%
2016-03-18 0 1.580 1.570 1.580 1.570 1.580 92,000 144,760 1.5735 0.656 0.652 0.656 0.652 0.656 221,644 0.6531 2.60%
2016-03-17 0 1.540 1.430 1.570 - - 0 0 - 0.639 0.594 0.652 - - 0 - 0.00%
2016-03-16 0 1.540 1.480 1.540 1.450 1.550 56,000 81,600 1.4571 0.639 0.614 0.639 0.602 0.643 134,914 0.6048 1.32%
2016-03-15 0 1.520 1.460 1.520 1.520 1.520 16,000 24,320 1.5200 0.631 0.606 0.631 0.631 0.631 38,547 0.6309 -1.94%
2016-03-14 0 1.550 1.460 1.550 - - 0 0 - 0.643 0.606 0.643 - - 0 - 0.00%
2016-03-11 0 1.550 1.500 1.600 - - 10,000 16,000 1.6000 0.643 0.623 0.664 - - 24,092 0.6641 0.00%
2016-03-10 0 1.550 1.540 1.590 1.550 1.600 90,000 141,500 1.5722 0.643 0.639 0.660 0.643 0.664 216,826 0.6526 1.97%
2016-03-09 0 1.520 1.520 1.590 - - 0 0 - 0.631 0.631 0.660 - - 0 - 0.00%
2016-03-08 0 1.520 1.520 1.550 1.520 1.520 76,000 115,520 1.5200 0.631 0.631 0.643 0.631 0.631 183,097 0.6309 0.00%
2016-03-07 0 1.520 1.520 1.590 1.500 1.500 46,000 69,000 1.5000 0.631 0.631 0.660 0.623 0.623 110,822 0.6226 0.00%
2016-03-04 0 1.520 1.520 1.600 - - 0 0 - 0.631 0.631 0.664 - - 0 - 1.33%
2016-03-03 0 1.500 1.500 1.600 1.500 1.500 14,000 21,000 1.5000 0.623 0.623 0.664 0.623 0.623 33,728 0.6226 0.00%
2016-03-02 0 1.500 1.490 1.600 1.500 1.500 52,000 78,000 1.5000 0.623 0.618 0.664 0.623 0.623 125,277 0.6226 0.67%
2016-03-01 0 1.490 1.470 1.580 1.490 1.510 122,000 182,600 1.4967 0.618 0.610 0.656 0.618 0.627 293,919 0.6213 -0.67%
2016-02-29 0 1.500 1.500 1.510 1.400 1.570 104,000 156,000 1.5000 0.623 0.623 0.627 0.581 0.652 250,554 0.6226 4.17%
2016-02-26 0 1.440 1.440 1.480 1.440 1.500 152,000 225,580 1.4841 0.598 0.598 0.614 0.598 0.623 366,194 0.6160 2.13%
2016-02-25 0 1.410 1.410 1.470 1.260 1.500 114,000 158,740 1.3925 0.585 0.585 0.610 0.523 0.623 274,646 0.5780 6.02%
2016-02-24 0 1.330 1.290 1.370 1.300 1.350 66,000 87,120 1.3200 0.552 0.535 0.569 0.540 0.560 159,005 0.5479 6.40%
2016-02-23 0 1.250 1.250 1.260 1.140 1.250 302,000 358,060 1.1856 0.519 0.519 0.523 0.473 0.519 727,571 0.4921 2.46%
2016-02-22 0 1.220 1.220 1.260 1.220 1.260 16,000 20,080 1.2550 0.506 0.506 0.523 0.506 0.523 38,547 0.5209 -3.17%
2016-02-19 0 1.260 1.200 1.260 1.260 1.260 50,000 63,000 1.2600 0.523 0.498 0.523 0.523 0.523 120,459 0.5230 0.00%
2016-02-18 0 1.260 1.260 1.330 1.260 1.260 22,000 27,720 1.2600 0.523 0.523 0.552 0.523 0.523 53,002 0.5230 0.00%
2016-02-17 0 1.260 1.260 1.300 1.220 1.280 32,000 40,440 1.2638 0.523 0.523 0.540 0.506 0.531 77,094 0.5246 -6.67%
2016-02-16 0 1.350 1.280 1.350 1.220 1.350 46,000 61,200 1.3304 0.560 0.531 0.560 0.506 0.560 110,822 0.5522 12.50%
2016-02-15 0 1.200 1.190 1.350 - - 0 0 - 0.498 0.494 0.560 - - 0 - 0.00%
2016-02-12 0 1.200 1.200 1.360 1.190 1.200 6,000 7,160 1.1933 0.498 0.498 0.565 0.494 0.498 14,455 0.4953 0.84%
2016-02-11 0 1.190 1.190 1.260 1.150 1.150 50,000 57,500 1.1500 0.494 0.494 0.523 0.477 0.477 120,459 0.4773 -7.03%
2016-02-05 0 1.280 1.250 1.280 - - 0 0 - 0.531 0.519 0.531 - - 0 - 0.00%
2016-02-04 0 1.280 1.260 1.420 1.210 1.280 14,000 17,640 1.2600 0.531 0.523 0.589 0.502 0.531 33,728 0.5230 -5.19%
2016-02-03 0 1.350 1.250 1.350 - - 0 0 - 0.560 0.519 0.560 - - 0 - 0.00%
2016-02-02 0 1.350 1.160 1.420 - - 0 0 - 0.560 0.481 0.589 - - 0 - 0.00%
2016-02-01 0 1.350 1.350 1.400 - - 0 0 - 0.560 0.560 0.581 - - 0 - 0.00%
2016-01-29 0 1.350 1.340 1.350 1.340 1.350 82,000 110,380 1.3461 0.560 0.556 0.560 0.556 0.560 197,552 0.5587 0.75%
2016-01-28 0 1.340 1.200 1.340 - - 0 0 - 0.556 0.498 0.556 - - 0 - 0.00%
2016-01-27 0 1.340 1.200 1.340 - - 0 0 - 0.556 0.498 0.556 - - 0 - 0.00%
2016-01-26 0 1.340 1.200 1.340 - - 0 0 - 0.556 0.498 0.556 - - 0 - -0.74%
2016-01-25 0 1.350 1.300 1.380 1.260 1.390 26,000 34,200 1.3154 0.560 0.540 0.573 0.523 0.577 62,639 0.5460 5.47%
2016-01-22 0 1.280 1.230 1.330 1.280 1.320 14,000 18,320 1.3086 0.531 0.511 0.552 0.531 0.548 33,728 0.5432 -3.03%
2016-01-21 0 1.320 1.250 1.330 - - 0 0 - 0.548 0.519 0.552 - - 0 - 0.00%
2016-01-20 0 1.320 1.320 1.330 1.320 1.320 6,000 7,920 1.3200 0.548 0.548 0.552 0.548 0.548 14,455 0.5479 0.00%
2016-01-19 0 1.320 1.270 1.330 1.320 1.320 4,000 5,280 1.3200 0.548 0.527 0.552 0.548 0.548 9,637 0.5479 0.76%
2016-01-18 0 1.310 1.220 1.330 - - 0 0 - 0.544 0.506 0.552 - - 0 - 0.00%
2016-01-15 0 1.310 1.310 1.420 1.300 1.320 14,000 18,360 1.3114 0.544 0.544 0.589 0.540 0.548 33,728 0.5443 -8.39%
2016-01-14 0 1.430 1.380 1.430 1.200 1.450 210,000 283,000 1.3476 0.594 0.573 0.594 0.498 0.602 505,927 0.5594 6.72%
2016-01-13 0 1.340 1.300 1.340 1.300 1.380 224,000 295,420 1.3188 0.556 0.540 0.556 0.540 0.573 539,655 0.5474 -2.90%
2016-01-12 0 1.380 1.380 1.390 1.380 1.390 56,000 77,340 1.3811 0.573 0.573 0.577 0.573 0.577 134,914 0.5733 0.00%
2016-01-11 0 1.380 1.380 1.450 1.380 1.430 62,000 87,200 1.4065 0.573 0.573 0.602 0.573 0.594 149,369 0.5838 -8.00%
2016-01-08 0 1.500 1.500 1.560 1.430 1.510 66,000 98,380 1.4906 0.623 0.623 0.648 0.594 0.627 159,005 0.6187 0.67%
2016-01-07 0 1.490 1.490 1.550 1.410 1.490 54,000 78,720 1.4578 0.618 0.618 0.643 0.585 0.618 130,095 0.6051 -3.87%
2016-01-06 0 1.550 1.550 1.600 1.450 1.550 26,000 39,080 1.5031 0.643 0.643 0.664 0.602 0.643 62,639 0.6239 -4.32%
2016-01-05 0 1.620 1.520 1.620 - - 0 0 - 0.672 0.631 0.672 - - 0 - 0.00%
2016-01-04 0 1.620 1.480 1.620 - - 0 0 - 0.672 0.614 0.672 - - 0 - 0.00%
2015-12-31 0 1.620 1.500 1.620 - - 0 0 - 0.672 0.623 0.672 - - 0 - 0.00%
2015-12-30 0 1.620 1.550 1.620 1.500 1.630 76,000 116,680 1.5353 0.672 0.643 0.672 0.623 0.677 183,097 0.6373 4.52%
2015-12-29 0 1.550 1.550 1.650 1.540 1.540 8,000 12,320 1.5400 0.643 0.643 0.685 0.639 0.639 19,273 0.6392 0.65%
2015-12-28 0 1.540 1.540 1.600 1.500 1.510 14,000 21,060 1.5043 0.639 0.639 0.664 0.623 0.627 33,728 0.6244 0.65%
2015-12-24 0 1.530 1.530 1.600 1.500 1.550 34,000 51,800 1.5235 0.635 0.635 0.664 0.623 0.643 81,912 0.6324 -4.38%
2015-12-23 0 1.600 1.570 1.650 1.570 1.600 54,000 85,580 1.5848 0.664 0.652 0.685 0.652 0.664 130,095 0.6578 1.91%
2015-12-22 0 1.570 1.520 1.570 1.570 1.570 4,000 6,280 1.5700 0.652 0.631 0.652 0.652 0.652 9,637 0.6517 0.64%
2015-12-21 0 1.560 1.510 1.600 1.560 1.560 6,000 9,360 1.5600 0.648 0.627 0.664 0.648 0.648 14,455 0.6475 0.00%
2015-12-18 0 1.560 1.560 1.590 1.510 1.560 42,000 65,020 1.5481 0.648 0.648 0.660 0.627 0.648 101,185 0.6426 -2.50%
2015-12-17 0 1.600 1.600 1.620 1.530 1.630 108,000 171,320 1.5863 0.664 0.664 0.672 0.635 0.677 260,191 0.6584 -2.44%
2015-12-16 0 1.640 1.630 1.640 1.640 1.650 30,000 49,400 1.6467 0.681 0.677 0.681 0.681 0.685 72,275 0.6835 -3.53%
2015-12-15 0 1.700 1.600 1.700 1.700 1.790 26,000 44,940 1.7285 0.706 0.664 0.706 0.706 0.743 62,639 0.7174 6.25%
2015-12-14 0 1.600 1.600 1.750 1.520 1.600 26,000 40,820 1.5700 0.664 0.664 0.726 0.631 0.664 62,639 0.6517 0.00%
2015-12-11 0 1.600 1.520 1.680 1.560 1.600 108,000 170,900 1.5824 0.664 0.631 0.697 0.648 0.664 260,191 0.6568 0.00%
2015-12-10 0 1.600 1.600 1.650 1.520 1.600 34,000 54,240 1.5953 0.664 0.664 0.685 0.631 0.664 81,912 0.6622 -0.62%
2015-12-09 0 1.610 1.600 1.610 1.610 1.610 20,000 32,200 1.6100 0.668 0.664 0.668 0.668 0.668 48,183 0.6683 2.55%
2015-12-08 0 1.570 1.570 1.620 1.560 1.640 24,000 38,180 1.5908 0.652 0.652 0.672 0.648 0.681 57,820 0.6603 -4.85%
2015-12-07 0 1.650 1.620 1.760 1.560 1.700 46,000 75,160 1.6339 0.685 0.672 0.731 0.648 0.706 110,822 0.6782 5.77%
2015-12-04 0 1.560 1.560 1.650 1.550 1.550 10,000 15,500 1.5500 0.648 0.648 0.685 0.643 0.643 24,092 0.6434 -5.45%
2015-12-03 0 1.650 1.600 1.700 - - 0 0 - 0.685 0.664 0.706 - - 0 - 0.00%
2015-12-02 0 1.650 1.650 1.690 1.640 1.700 464,000 766,060 1.6510 0.685 0.685 0.701 0.681 0.706 1,117,857 0.6853 -4.07%
2015-12-01 0 1.720 1.720 1.790 1.720 1.800 152,000 267,860 1.7622 0.714 0.714 0.743 0.714 0.747 366,194 0.7315 6.83%
2015-11-30 0 1.610 1.610 1.790 1.510 1.510 4,000 6,040 1.5100 0.668 0.668 0.743 0.627 0.627 9,637 0.6268 -2.42%
2015-11-27 0 1.650 1.650 1.680 1.600 1.700 24,000 39,920 1.6633 0.685 0.685 0.697 0.664 0.706 57,820 0.6904 -4.07%
2015-11-26 0 1.720 1.720 1.780 1.710 1.720 8,000 13,720 1.7150 0.714 0.714 0.739 0.710 0.714 19,273 0.7119 -1.71%
2015-11-25 0 1.750 1.700 1.750 - - 0 0 - 0.726 0.706 0.726 - - 0 - 0.00%
2015-11-24 0 1.750 1.700 1.810 - - 0 0 - 0.726 0.706 0.751 - - 0 - 0.00%
2015-11-23 0 1.750 1.710 1.830 - - 0 0 - 0.726 0.710 0.760 - - 0 - 0.00%
2015-11-20 0 1.750 1.700 1.750 1.750 1.750 20,000 35,000 1.7500 0.726 0.706 0.726 0.726 0.726 48,183 0.7264 0.00%
2015-11-19 0 1.750 1.720 1.760 1.620 1.770 96,000 165,560 1.7246 0.726 0.714 0.731 0.672 0.735 231,281 0.7158 -1.69%
2015-11-18 0 1.780 1.720 1.780 1.700 1.780 114,000 198,340 1.7398 0.739 0.714 0.739 0.706 0.739 274,646 0.7222 0.00%
2015-11-17 0 1.780 1.780 1.850 1.780 1.800 88,000 157,260 1.7870 0.739 0.739 0.768 0.739 0.747 212,007 0.7418 0.00%
2015-11-16 0 1.780 1.780 1.800 1.780 1.780 10,000 17,800 1.7800 0.739 0.739 0.747 0.739 0.739 24,092 0.7388 -1.66%
2015-11-13 0 1.810 1.810 1.830 1.810 1.810 38,000 68,780 1.8100 0.751 0.751 0.760 0.751 0.751 91,549 0.7513 0.00%
2015-11-12 0 1.810 1.810 1.880 1.800 1.800 4,000 7,200 1.8000 0.751 0.751 0.780 0.747 0.747 9,637 0.7471 -2.16%
2015-11-11 0 1.850 1.800 1.880 1.790 1.850 62,000 112,540 1.8152 0.768 0.747 0.780 0.743 0.768 149,369 0.7534 1.09%
2015-11-10 0 1.830 1.800 1.880 - - 0 0 - 0.760 0.747 0.780 - - 0 - 0.00%
2015-11-09 0 1.830 1.830 1.870 - - 0 0 - 0.760 0.760 0.776 - - 0 - 0.00%
2015-11-06 0 1.830 1.830 1.880 1.830 1.830 4,000 7,320 1.8300 0.760 0.760 0.780 0.760 0.760 9,637 0.7596 0.00%
2015-11-05 0 1.830 1.810 1.860 1.810 1.830 34,000 61,780 1.8171 0.760 0.751 0.772 0.751 0.760 81,912 0.7542 -0.54%
2015-11-04 0 1.840 1.840 1.900 1.820 1.840 38,000 69,380 1.8258 0.764 0.764 0.789 0.755 0.764 91,549 0.7578 1.66%
2015-11-03 0 1.810 1.810 1.870 1.810 1.940 204,000 372,280 1.8249 0.751 0.751 0.776 0.751 0.805 491,472 0.7575 -1.09%
2015-11-02 0 1.830 1.810 1.830 1.810 1.850 30,000 55,300 1.8433 0.760 0.751 0.760 0.751 0.768 72,275 0.7651 1.67%
2015-10-30 0 1.800 1.800 1.830 1.700 1.950 212,250 379,697 1.7889 0.747 0.747 0.760 0.706 0.809 511,347 0.7425 -1.64%
2015-10-29 0 1.830 1.830 1.880 1.830 1.880 32,000 58,960 1.8425 0.760 0.760 0.780 0.760 0.780 77,094 0.7648 -2.66%
2015-10-28 0 1.880 1.880 1.930 1.850 1.880 12,000 22,440 1.8700 0.780 0.780 0.801 0.768 0.780 28,910 0.7762 -2.59%
2015-10-27 0 1.930 1.870 1.930 1.930 1.930 120,000 231,600 1.9300 0.801 0.776 0.801 0.801 0.801 289,101 0.8011 0.00%
2015-10-26 0 1.930 1.930 1.950 1.880 1.950 130,000 250,940 1.9303 0.801 0.801 0.809 0.780 0.809 313,193 0.8012 6.04%
2015-10-23 0 1.820 1.810 1.870 1.820 1.820 40,000 72,600 1.8150 0.755 0.751 0.776 0.755 0.755 96,367 0.7534 0.55%
2015-10-22 0 1.810 1.820 1.880 1.710 1.840 146,000 259,420 1.7768 0.751 0.755 0.780 0.710 0.764 351,739 0.7375 -1.09%
2015-10-20 0 1.830 1.830 1.870 1.830 1.830 26,000 47,580 1.8300 0.760 0.760 0.776 0.760 0.760 62,639 0.7596 -1.61%
2015-10-19 0 1.860 1.860 1.900 - - 0 0 - 0.772 0.772 0.789 - - 0 - 0.00%
2015-10-16 0 1.860 1.860 1.900 1.860 1.870 10,000 18,620 1.8620 0.772 0.772 0.789 0.772 0.776 24,092 0.7729 0.54%
2015-10-15 0 1.850 1.860 1.900 1.800 1.870 76,000 139,200 1.8316 0.768 0.772 0.789 0.747 0.776 183,097 0.7603 -1.60%
2015-10-14 0 1.880 1.880 1.960 - - 0 0 - 0.780 0.780 0.814 - - 0 - 0.00%
2015-10-13 0 1.880 1.880 1.940 1.870 1.960 324,000 612,980 1.8919 0.780 0.780 0.805 0.776 0.814 780,572 0.7853 -5.53%
2015-10-12 0 1.990 1.950 1.990 1.920 1.990 24,000 47,480 1.9783 0.826 0.809 0.826 0.797 0.826 57,820 0.8212 0.51%
2015-10-09 0 1.980 1.940 1.980 1.920 1.980 508,000 982,940 1.9349 0.822 0.805 0.822 0.797 0.822 1,223,860 0.8031 3.13%
2015-10-08 0 1.920 1.900 1.930 1.920 1.930 144,000 276,720 1.9217 0.797 0.789 0.801 0.797 0.801 346,921 0.7976 0.00%
2015-10-07 0 1.920 1.900 1.930 1.870 1.920 48,000 90,560 1.8867 0.797 0.789 0.801 0.776 0.797 115,640 0.7831 2.67%
2015-10-06 0 1.870 1.870 1.920 1.860 1.990 38,000 71,160 1.8726 0.776 0.776 0.797 0.772 0.826 91,549 0.7773 -1.58%
2015-10-05 0 1.900 1.860 1.900 1.750 1.910 58,000 107,920 1.8607 0.789 0.772 0.789 0.726 0.793 139,732 0.7723 1.60%
2015-10-02 0 1.870 1.870 1.970 1.860 1.940 50,000 96,240 1.9248 0.776 0.776 0.818 0.772 0.805 120,459 0.7989 1.63%
2015-09-30 0 1.840 1.830 1.950 1.810 1.840 68,000 124,600 1.8324 0.764 0.760 0.809 0.751 0.764 163,824 0.7606 -3.16%
2015-09-29 0 1.900 1.880 1.900 1.880 1.900 142,000 268,800 1.8930 0.789 0.780 0.789 0.780 0.789 342,103 0.7857 -3.06%
2015-09-25 0 1.960 1.920 1.970 1.900 1.960 24,000 46,480 1.9367 0.814 0.797 0.818 0.789 0.814 57,820 0.8039 0.00%
2015-09-24 0 1.960 1.960 2.030 1.960 1.960 6,000 11,760 1.9600 0.814 0.814 0.843 0.814 0.814 14,455 0.8136 0.00%
2015-09-23 0 1.960 1.960 2.010 1.920 2.020 146,000 285,340 1.9544 0.814 0.814 0.834 0.797 0.838 351,739 0.8112 -3.45%
2015-09-22 0 2.030 1.970 2.030 2.090 2.090 2,000 4,180 2.0900 0.843 0.818 0.843 0.868 0.868 4,818 0.8675 3.57%
2015-09-21 0 1.960 1.960 2.010 1.900 1.970 64,000 124,940 1.9522 0.814 0.814 0.834 0.789 0.818 154,187 0.8103 -2.49%
2015-09-18 0 2.010 2.010 2.080 1.980 2.150 192,000 393,460 2.0493 0.834 0.834 0.863 0.822 0.892 462,561 0.8506 1.52%
2015-09-17 0 1.980 1.920 1.980 1.870 1.980 66,000 129,500 1.9621 0.822 0.797 0.822 0.776 0.822 159,005 0.8144 2.06%
2015-09-16 0 1.940 1.930 1.940 1.930 1.940 26,000 50,340 1.9362 0.805 0.801 0.805 0.801 0.805 62,639 0.8037 1.57%
2015-09-15 0 1.910 1.900 1.920 1.900 1.950 48,000 91,920 1.9150 0.793 0.789 0.797 0.789 0.809 115,640 0.7949 -2.55%
2015-09-14 0 1.960 1.950 2.000 1.950 2.010 34,000 66,800 1.9647 0.814 0.809 0.830 0.809 0.834 81,912 0.8155 -4.39%
2015-09-11 0 2.050 2.000 2.050 1.990 2.100 74,000 152,580 2.0619 0.851 0.830 0.851 0.826 0.872 178,279 0.8559 3.54%
2015-09-10 0 1.980 1.980 2.050 1.980 2.050 54,000 110,280 2.0422 0.822 0.822 0.851 0.822 0.851 130,095 0.8477 -1.98%
2015-09-09 0 2.020 2.000 2.020 2.000 2.050 96,000 193,820 2.0190 0.838 0.830 0.838 0.830 0.851 231,281 0.8380 5.21%
2015-09-08 0 1.920 1.920 1.950 1.890 1.920 166,000 316,440 1.9063 0.797 0.797 0.809 0.785 0.797 399,923 0.7913 0.00%
2015-09-07 0 1.920 1.900 1.920 1.900 2.000 54,000 106,080 1.9644 0.797 0.789 0.797 0.789 0.830 130,095 0.8154 -1.54%
2015-09-04 0 1.950 1.950 2.030 1.950 1.970 58,000 114,060 1.9666 0.809 0.809 0.843 0.809 0.818 139,732 0.8163 -4.88%
2015-09-02 0 2.050 1.970 2.060 1.950 2.100 338,000 676,760 2.0022 0.851 0.818 0.855 0.809 0.872 814,301 0.8311 2.50%
2015-09-01 0 2.000 2.000 2.060 2.000 2.060 202,000 406,640 2.0131 0.830 0.830 0.855 0.830 0.855 486,653 0.8356 -2.44%
2015-08-31 0 2.050 2.050 2.150 2.020 2.150 36,000 73,660 2.0461 0.851 0.851 0.892 0.838 0.892 86,730 0.8493 -4.65%
2015-08-28 0 2.150 2.100 2.150 2.100 2.180 156,000 336,760 2.1587 0.892 0.872 0.892 0.872 0.905 375,831 0.8960 3.37%
2015-08-27 0 2.080 2.030 2.090 2.050 2.200 252,000 532,980 2.1150 0.863 0.843 0.868 0.851 0.913 607,112 0.8779 4.52%
2015-08-26 0 1.990 1.990 2.070 1.950 2.070 310,000 623,620 2.0117 0.826 0.826 0.859 0.809 0.859 746,844 0.8350 2.05%
2015-08-25 0 1.950 1.950 1.990 1.730 2.080 420,000 819,560 1.9513 0.809 0.809 0.826 0.718 0.863 1,011,853 0.8100 9.55%
2015-08-24 0 1.780 1.770 1.780 1.600 1.890 248,000 426,840 1.7211 0.739 0.735 0.739 0.664 0.785 597,475 0.7144 -11.88%
2015-08-21 0 2.020 2.010 2.100 1.860 2.200 748,000 1,527,400 2.0420 0.838 0.834 0.872 0.772 0.913 1,802,062 0.8476 -11.79%
2015-08-20 0 2.290 2.220 2.290 2.190 2.370 356,000 795,440 2.2344 0.951 0.921 0.951 0.909 0.984 857,666 0.9274 -0.87%
2015-08-19 0 2.310 2.310 2.370 2.210 2.370 314,000 714,720 2.2762 0.959 0.959 0.984 0.917 0.984 756,481 0.9448 0.00%
2015-08-18 0 2.310 2.300 2.310 2.290 2.340 520,000 1,205,820 2.3189 0.959 0.955 0.959 0.951 0.971 1,252,771 0.9625 -0.43%
2015-08-17 0 2.320 2.310 2.320 2.300 2.320 186,000 430,260 2.3132 0.963 0.959 0.963 0.955 0.963 448,106 0.9602 -1.28%
2015-08-14 0 2.350 2.350 2.360 2.350 2.370 268,000 631,820 2.3575 0.975 0.975 0.980 0.975 0.984 645,659 0.9786 -0.84%
2015-08-13 0 2.370 2.370 2.400 2.340 2.410 166,000 390,300 2.3512 0.984 0.984 0.996 0.971 1.000 399,923 0.9759 -1.25%
2015-08-12 0 2.400 2.350 2.420 2.400 2.430 86,000 207,540 2.4133 0.996 0.975 1.004 0.996 1.009 207,189 1.0017 -3.23%
2015-08-11 0 2.480 2.440 2.500 2.440 2.500 170,000 417,760 2.4574 1.029 1.013 1.038 1.013 1.038 409,560 1.0200 0.00%
2015-08-10 0 2.480 2.430 2.480 2.420 2.510 218,000 537,940 2.4676 1.029 1.009 1.029 1.004 1.042 525,200 1.0243 -0.80%
2015-08-07 0 2.500 2.480 2.500 2.420 2.590 312,000 774,600 2.4827 1.038 1.029 1.038 1.004 1.075 751,662 1.0305 3.31%
2015-08-06 0 2.420 2.400 2.420 2.390 2.490 70,000 169,440 2.4206 1.004 0.996 1.004 0.992 1.034 168,642 1.0047 2.11%
2015-08-05 0 2.370 2.370 2.430 2.350 2.540 378,000 905,260 2.3949 0.984 0.984 1.009 0.975 1.054 910,668 0.9941 -1.25%
2015-08-04 0 2.400 2.400 2.430 2.360 2.450 182,000 440,780 2.4219 0.996 0.996 1.009 0.980 1.017 438,470 1.0053 -2.04%
2015-08-03 0 2.450 2.450 2.480 2.450 2.500 66,000 163,120 2.4715 1.017 1.017 1.029 1.017 1.038 159,005 1.0259 -0.81%
2015-07-31 0 2.470 2.470 2.490 2.470 2.530 210,000 521,800 2.4848 1.025 1.025 1.034 1.025 1.050 505,927 1.0314 0.00%
2015-07-30 0 2.470 2.470 2.500 2.450 2.610 346,000 872,340 2.5212 1.025 1.025 1.038 1.017 1.083 833,574 1.0465 -6.44%
2015-07-29 0 2.640 2.560 2.640 2.520 2.640 30,000 78,700 2.6233 1.096 1.063 1.096 1.046 1.096 72,275 1.0889 -0.38%
2015-07-28 0 2.650 2.580 2.660 2.500 2.680 296,000 758,480 2.5624 1.100 1.071 1.104 1.038 1.112 713,116 1.0636 3.52%
2015-07-27 0 2.560 2.560 2.570 2.550 2.680 428,000 1,117,020 2.6099 1.063 1.063 1.067 1.058 1.112 1,031,127 1.0833 -4.12%
2015-07-24 0 2.670 2.640 2.680 2.640 2.740 194,000 520,540 2.6832 1.108 1.096 1.112 1.096 1.137 467,380 1.1137 -0.74%
2015-07-23 0 2.690 2.690 2.750 2.690 2.780 350,000 960,400 2.7440 1.117 1.117 1.141 1.117 1.154 843,211 1.1390 -2.18%
2015-07-22 0 2.750 2.750 2.760 2.750 2.880 728,000 2,048,920 2.8145 1.141 1.141 1.146 1.141 1.195 1,753,879 1.1682 -4.18%
2015-07-21 0 2.870 2.860 2.880 2.860 3.000 348,000 1,010,980 2.9051 1.191 1.187 1.195 1.187 1.245 838,393 1.2059 -0.35%
2015-07-20 0 2.880 2.870 2.900 2.790 3.050 2,958,000 8,606,320 2.9095 1.195 1.191 1.204 1.158 1.266 7,126,337 1.2077 7.46%
2015-07-17 0 2.680 2.670 2.770 2.660 2.810 382,000 1,046,620 2.7398 1.112 1.108 1.150 1.104 1.166 920,305 1.1373 0.75%
2015-07-16 0 2.660 2.660 2.730 2.580 2.840 396,000 1,070,600 2.7035 1.104 1.104 1.133 1.071 1.179 954,033 1.1222 1.14%
2015-07-15 0 2.630 2.630 2.710 2.620 2.800 566,000 1,541,820 2.7241 1.092 1.092 1.125 1.088 1.162 1,363,593 1.1307 -2.95%
2015-07-14 0 2.710 2.710 2.760 2.650 2.850 1,250,000 3,475,920 2.7807 1.125 1.125 1.146 1.100 1.183 3,011,468 1.1542 0.37%
2015-07-13 0 2.700 2.700 2.730 2.470 2.730 2,093,200 5,514,780 2.6346 1.121 1.121 1.133 1.025 1.133 5,042,883 1.0936 10.20%
2015-07-10 0 2.450 2.480 2.520 2.250 2.550 1,538,000 3,730,660 2.4257 1.017 1.029 1.046 0.934 1.058 3,705,310 1.0068 13.43%
2015-07-09 0 2.160 2.160 2.170 1.410 2.190 1,491,000 2,850,400 1.9117 0.897 0.897 0.901 0.585 0.909 3,592,079 0.7935 39.35%
2015-07-08 0 1.550 1.550 1.600 1.450 1.820 1,164,000 1,822,000 1.5653 0.643 0.643 0.664 0.602 0.755 2,804,279 0.6497 -19.27%
2015-07-07 0 1.920 1.890 1.990 1.880 2.080 746,000 1,482,040 1.9866 0.797 0.785 0.826 0.780 0.863 1,797,244 0.8246 -7.25%
2015-07-06 0 2.070 2.070 2.090 1.990 2.420 1,352,000 2,817,080 2.0836 0.859 0.859 0.868 0.826 1.004 3,257,204 0.8649 -13.75%
2015-07-03 0 2.400 2.400 2.460 2.400 2.590 704,000 1,733,540 2.4624 0.996 0.996 1.021 0.996 1.075 1,696,059 1.0221 -4.00%
2015-07-02 0 2.500 2.500 2.580 2.450 2.700 1,450,000 3,683,460 2.5403 1.038 1.038 1.071 1.017 1.121 3,493,303 1.0544 -6.72%
2015-06-30 0 2.680 2.660 2.700 2.630 2.770 792,000 2,113,520 2.6686 1.112 1.104 1.121 1.092 1.150 1,908,066 1.1077 -3.25%
2015-06-29 0 2.770 2.770 2.780 2.600 2.800 1,314,000 3,578,220 2.7232 1.150 1.150 1.154 1.079 1.162 3,165,655 1.1303 -2.81%
2015-06-26 0 2.850 2.830 2.860 2.820 2.940 948,000 2,717,100 2.8661 1.183 1.175 1.187 1.171 1.220 2,283,897 1.1897 -3.06%
2015-06-25 0 2.940 2.930 2.940 2.820 3.080 5,436,000 16,247,860 2.9889 1.220 1.216 1.220 1.171 1.278 13,096,271 1.2406 8.09%
2015-06-24 0 2.720 2.680 2.740 2.610 2.740 684,000 1,838,420 2.6877 1.129 1.112 1.137 1.083 1.137 1,647,875 1.1156 3.03%
2015-06-23 0 2.640 2.590 2.650 2.610 2.740 836,000 2,242,440 2.6823 1.096 1.075 1.100 1.083 1.137 2,014,070 1.1134 1.15%
2015-06-22 0 2.610 2.610 2.620 2.480 2.700 722,000 1,869,860 2.5898 1.083 1.083 1.088 1.029 1.121 1,739,424 1.0750 -1.14%
2015-06-19 0 2.640 2.640 2.660 2.630 2.700 804,000 2,133,380 2.6535 1.096 1.096 1.104 1.092 1.121 1,936,976 1.1014 -1.86%
2015-06-18 0 2.690 2.690 2.700 2.620 2.740 796,000 2,135,920 2.6833 1.117 1.117 1.121 1.088 1.137 1,917,703 1.1138 -2.18%
2015-06-17 0 2.750 2.740 2.750 2.720 2.800 762,000 2,106,120 2.7639 1.141 1.137 1.141 1.129 1.162 1,835,791 1.1473 0.36%
2015-06-16 0 2.740 2.730 2.760 2.660 2.840 930,000 2,577,540 2.7715 1.137 1.133 1.146 1.104 1.179 2,240,532 1.1504 -1.08%
2015-06-15 0 2.770 2.750 2.790 2.730 2.820 760,000 2,098,140 2.7607 1.150 1.141 1.158 1.133 1.171 1,830,972 1.1459 -2.46%
2015-06-12 0 2.840 2.830 2.840 2.800 2.860 970,000 2,750,960 2.8360 1.179 1.175 1.179 1.162 1.187 2,336,899 1.1772 0.35%
2015-06-11 0 2.830 2.820 2.840 2.780 2.940 1,146,000 3,277,640 2.8601 1.175 1.171 1.179 1.154 1.220 2,760,914 1.1872 1.80%
2015-06-10 0 2.780 2.770 2.780 2.700 2.970 2,224,000 6,322,140 2.8427 1.154 1.150 1.154 1.121 1.233 5,358,003 1.1799 -2.80%
2015-06-09 0 2.860 2.860 2.900 2.850 3.100 4,760,001 14,118,242 2.9660 1.187 1.187 1.204 1.183 1.287 11,467,672 1.2311 -5.92%
2015-06-08 0 3.040 3.040 3.050 2.750 3.110 7,422,000 22,177,960 2.9881 1.262 1.262 1.266 1.141 1.291 17,880,891 1.2403 7.42%
2015-06-05 0 2.830 2.830 2.860 2.800 3.230 13,038,300 39,318,140 3.0156 1.175 1.175 1.187 1.162 1.341 31,411,536 1.2517 1.69%
2015-06-04 0 2.810 2.800 2.810 2.360 2.900 11,014,000 28,971,020 2.6304 1.155 1.151 1.155 0.970 1.192 26,792,077 1.0813 21.65%
2015-06-03 0 2.310 2.310 2.350 2.200 2.430 4,416,000 10,236,900 2.3181 0.950 0.950 0.966 0.904 0.999 10,742,129 0.9530 4.52%
2015-06-02 0 2.210 2.200 2.240 2.200 2.410 5,068,000 11,518,660 2.2728 0.909 0.904 0.921 0.904 0.991 12,328,150 0.9343 -7.92%
2015-06-01 0 2.400 2.390 2.400 2.340 2.540 3,162,000 7,662,840 2.4234 0.987 0.983 0.987 0.962 1.044 7,691,715 0.9962 -5.51%
2015-05-29 0 2.540 2.530 2.540 2.530 2.610 1,024,000 2,618,820 2.5574 1.044 1.040 1.044 1.040 1.073 2,490,929 1.0513 -0.39%
2015-05-28 0 2.550 2.550 2.580 2.550 2.630 2,488,000 6,451,120 2.5929 1.048 1.048 1.061 1.048 1.081 6,052,178 1.0659 -1.16%
2015-05-27 0 2.580 2.590 2.600 2.570 2.630 1,896,000 4,924,460 2.5973 1.061 1.065 1.069 1.057 1.081 4,612,110 1.0677 -1.53%
2015-05-26 0 2.620 2.620 2.630 2.590 2.680 3,026,000 7,983,420 2.6383 1.077 1.077 1.081 1.065 1.102 7,360,889 1.0846 1.16%
2015-05-22 0 2.590 2.590 2.600 2.580 2.670 1,146,000 2,997,440 2.6156 1.065 1.065 1.069 1.061 1.098 2,787,699 1.0752 -0.38%
2015-05-21 0 2.600 2.600 2.610 2.570 2.640 1,318,000 3,438,420 2.6088 1.069 1.069 1.073 1.057 1.085 3,206,098 1.0725 0.39%
2015-05-20 0 2.590 2.590 2.600 2.580 2.690 1,483,500 3,905,745 2.6328 1.065 1.065 1.069 1.061 1.106 3,608,684 1.0823 -2.26%
2015-05-19 0 2.650 2.650 2.670 2.520 2.680 2,104,000 5,533,500 2.6300 1.089 1.089 1.098 1.036 1.102 5,118,080 1.0812 3.52%
2015-05-18 0 2.560 2.540 2.560 2.530 2.650 2,158,500 5,561,820 2.5767 1.052 1.044 1.052 1.040 1.089 5,250,654 1.0593 -3.76%
2015-05-15 0 2.660 2.660 2.670 2.650 2.800 3,602,000 9,744,280 2.7052 1.094 1.094 1.098 1.089 1.151 8,762,036 1.1121 -5.00%
2015-05-14 0 2.800 2.790 2.810 2.720 2.880 1,036,000 2,898,820 2.7981 1.151 1.147 1.155 1.118 1.184 2,520,119 1.1503 -0.71%
2015-05-13 0 2.820 2.810 2.820 2.800 2.920 1,184,000 3,379,380 2.8542 1.159 1.155 1.159 1.151 1.200 2,880,136 1.1733 -0.35%
2015-05-12 0 2.830 2.820 2.840 2.810 2.950 2,082,000 5,964,780 2.8649 1.163 1.159 1.168 1.155 1.213 5,064,564 1.1777 -3.74%
2015-05-11 0 2.940 2.950 2.960 2.860 2.980 4,323,000 12,589,460 2.9122 1.209 1.213 1.217 1.176 1.225 10,515,903 1.1972 5.00%
2015-05-08 0 2.800 2.790 2.800 2.510 2.810 3,934,000 10,723,860 2.7259 1.151 1.147 1.151 1.032 1.155 9,569,642 1.1206 9.38%
2015-05-07 0 2.560 2.550 2.570 2.560 2.780 3,312,000 8,718,860 2.6325 1.052 1.048 1.057 1.052 1.143 8,056,597 1.0822 -7.58%
2015-05-06 0 2.770 2.780 2.800 2.760 2.900 2,234,000 6,265,600 2.8047 1.139 1.143 1.151 1.135 1.192 5,434,311 1.1530 -4.15%
2015-05-05 0 2.890 2.870 2.890 2.760 3.070 3,918,000 11,465,240 2.9263 1.188 1.180 1.188 1.135 1.262 9,530,721 1.2030 -4.30%
2015-05-04 0 3.020 3.010 3.040 3.000 3.130 4,676,000 14,228,520 3.0429 1.241 1.237 1.250 1.233 1.287 11,374,592 1.2509 -3.51%
2015-04-30 0 3.130 3.120 3.130 3.000 3.280 12,148,000 37,750,580 3.1076 1.287 1.283 1.287 1.233 1.348 29,550,586 1.2775 0.64%
2015-04-29 0 3.110 3.100 3.110 2.880 4.990 53,922,000 172,337,860 3.1961 1.278 1.274 1.278 1.184 2.051 131,167,822 1.3139 -37.55%
2015-04-28 0 4.980 4.960 5.000 4.900 5.510 11,796,000 62,323,500 5.2834 2.047 2.039 2.055 2.014 2.265 28,694,329 2.1720 -6.92%
2015-04-27 0 5.350 5.350 5.400 5.320 5.450 6,208,000 33,465,600 5.3907 2.199 2.199 2.220 2.187 2.240 15,101,254 2.2161 0.00%
2015-04-24 0 5.350 5.450 5.520 5.240 5.800 4,058,000 22,230,040 5.4781 2.199 2.240 2.269 2.154 2.384 9,871,277 2.2520 -5.31%
2015-04-23 0 5.650 5.640 5.650 5.390 6.100 7,578,000 42,890,640 5.6599 2.323 2.319 2.323 2.216 2.508 18,433,844 2.3267 3.29%
2015-04-22 0 5.470 5.430 5.480 5.270 5.850 1,272,000 6,977,640 5.4856 2.249 2.232 2.253 2.166 2.405 3,094,200 2.2551 1.30%
2015-04-21 0 5.400 5.280 5.440 5.090 6.160 6,764,000 39,251,500 5.8030 2.220 2.171 2.236 2.092 2.532 16,453,751 2.3856 -9.70%
2015-04-20 0 5.980 5.930 5.980 5.500 6.190 6,348,000 37,059,740 5.8380 2.458 2.438 2.458 2.261 2.545 15,441,811 2.4000 7.75%
2015-04-17 0 5.550 5.510 5.550 4.330 5.670 6,980,000 35,587,120 5.0984 2.282 2.265 2.282 1.780 2.331 16,979,181 2.0959 20.65%
2015-04-16 0 4.600 4.530 4.650 4.000 4.650 6,508,000 27,776,380 4.2680 1.891 1.862 1.912 1.644 1.912 15,831,019 1.7546 15.00%
2015-04-15 0 4.000 3.920 4.000 3.930 4.000 752,000 3,003,460 3.9940 1.644 1.611 1.644 1.616 1.644 1,829,276 1.6419 0.50%
2015-04-14 0 3.980 3.950 3.980 3.950 4.000 298,000 1,185,860 3.9794 1.636 1.624 1.636 1.624 1.644 724,899 1.6359 -0.50%
2015-04-13 0 4.000 3.940 4.000 3.910 4.000 1,666,000 6,618,200 3.9725 1.644 1.620 1.644 1.607 1.644 4,052,624 1.6331 0.00%
2015-04-10 0 4.000 3.940 4.000 3.780 4.050 870,000 3,376,700 3.8813 1.644 1.620 1.644 1.554 1.665 2,116,316 1.5956 3.36%
2015-04-09 0 3.870 3.860 3.890 3.840 3.940 78,000 302,160 3.8738 1.591 1.587 1.599 1.579 1.620 189,739 1.5925 -2.52%
2015-04-08 0 3.970 3.910 3.970 3.820 3.970 344,000 1,339,220 3.8931 1.632 1.607 1.632 1.570 1.632 836,796 1.6004 1.79%
2015-04-02 0 3.900 3.840 3.900 3.810 3.910 144,000 562,160 3.9039 1.603 1.579 1.603 1.566 1.607 350,287 1.6049 -0.76%
2015-04-01 0 3.930 3.810 3.940 3.810 3.980 544,000 2,129,920 3.9153 1.616 1.566 1.620 1.566 1.636 1,323,306 1.6095 -0.25%
2015-03-31 0 3.940 3.940 3.960 3.940 3.980 366,000 1,446,940 3.9534 1.620 1.620 1.628 1.620 1.636 890,312 1.6252 -1.50%
2015-03-30 0 4.000 4.000 4.020 3.940 4.050 876,000 3,497,240 3.9923 1.644 1.644 1.653 1.620 1.665 2,130,912 1.6412 0.00%
2015-03-27 0 4.000 3.950 4.000 3.960 4.020 1,122,000 4,481,620 3.9943 1.644 1.624 1.644 1.628 1.653 2,729,318 1.6420 0.00%
2015-03-26 0 4.000 3.940 4.000 3.930 4.000 448,000 1,780,080 3.9734 1.644 1.620 1.644 1.616 1.644 1,089,781 1.6334 0.76%
2015-03-25 0 3.970 3.930 3.970 3.890 3.970 342,000 1,347,440 3.9399 1.632 1.616 1.632 1.599 1.632 831,931 1.6197 1.02%
2015-03-24 0 3.930 3.930 3.980 3.930 3.990 672,000 2,678,280 3.9855 1.616 1.616 1.636 1.616 1.640 1,634,672 1.6384 -1.75%
2015-03-23 0 4.000 3.930 4.000 3.920 4.050 526,000 2,102,320 3.9968 1.644 1.616 1.644 1.611 1.665 1,279,520 1.6431 0.00%
2015-03-20 0 4.000 3.970 4.000 3.960 4.000 280,000 1,116,700 3.9882 1.644 1.632 1.644 1.628 1.644 681,113 1.6395 0.00%
2015-03-19 0 4.000 3.950 4.000 3.950 4.000 464,000 1,840,860 3.9674 1.644 1.624 1.644 1.624 1.644 1,128,702 1.6310 0.00%
2015-03-18 0 4.000 3.940 4.000 3.930 4.000 882,000 3,496,240 3.9640 1.644 1.620 1.644 1.616 1.644 2,145,507 1.6296 0.00%
2015-03-17 0 4.000 3.950 4.000 3.930 4.000 800,000 3,184,880 3.9811 1.644 1.624 1.644 1.616 1.644 1,946,038 1.6366 0.00%
2015-03-16 0 4.000 3.940 4.000 3.900 4.000 482,000 1,920,100 3.9836 1.644 1.620 1.644 1.603 1.644 1,172,488 1.6376 0.00%
2015-03-13 0 4.000 3.990 4.000 3.990 4.200 1,262,000 5,114,160 4.0524 1.644 1.640 1.644 1.640 1.727 3,069,875 1.6659 0.00%
2015-03-12 0 4.000 4.000 4.040 4.000 4.010 142,000 569,100 4.0077 1.644 1.644 1.661 1.644 1.648 345,422 1.6476 0.00%
2015-03-11 0 4.000 4.000 4.030 3.990 4.040 1,468,000 5,907,240 4.0240 1.644 1.644 1.657 1.640 1.661 3,570,980 1.6542 0.00%
2015-03-10 0 4.000 4.000 4.040 3.990 4.060 332,000 1,336,720 4.0263 1.644 1.644 1.661 1.640 1.669 807,606 1.6552 -1.23%
2015-03-09 0 4.050 4.020 4.050 4.000 4.050 368,000 1,479,860 4.0214 1.665 1.653 1.665 1.644 1.665 895,177 1.6531 0.00%
2015-03-06 0 4.050 4.040 4.070 3.990 4.130 498,000 2,003,820 4.0237 1.665 1.661 1.673 1.640 1.698 1,211,409 1.6541 -1.94%
2015-03-05 0 4.130 4.130 4.150 4.000 4.170 1,416,000 5,767,500 4.0731 1.698 1.698 1.706 1.644 1.714 3,444,487 1.6744 3.25%
2015-03-04 0 4.000 4.000 4.010 3.900 4.120 636,000 2,559,760 4.0248 1.644 1.644 1.648 1.603 1.694 1,547,100 1.6546 -1.23%
2015-03-03 0 4.050 4.050 4.100 4.000 4.260 828,000 3,373,800 4.0746 1.665 1.665 1.685 1.644 1.751 2,014,149 1.6750 -4.93%
2015-03-02 0 4.260 4.200 4.260 4.150 4.480 710,000 3,012,480 4.2429 1.751 1.727 1.751 1.706 1.842 1,727,109 1.7442 1.91%
2015-02-27 0 4.180 4.090 4.180 4.060 4.240 632,000 2,589,080 4.0966 1.718 1.681 1.718 1.669 1.743 1,537,370 1.6841 0.72%
2015-02-26 0 4.150 4.080 4.160 4.010 4.500 4,840,000 20,787,740 4.2950 1.706 1.677 1.710 1.648 1.850 11,773,530 1.7656 3.23%
2015-02-25 0 4.020 4.000 4.040 3.950 4.100 696,000 2,775,540 3.9878 1.653 1.644 1.661 1.624 1.685 1,693,053 1.6394 0.00%
2015-02-24 0 4.020 3.950 4.020 3.980 4.200 298,000 1,208,280 4.0546 1.653 1.624 1.653 1.636 1.727 724,899 1.6668 -4.29%
2015-02-23 0 4.200 4.180 4.240 4.090 4.390 1,084,000 4,622,400 4.2642 1.727 1.718 1.743 1.681 1.805 2,636,881 1.7530 0.96%
2015-02-18 0 4.160 4.120 4.200 3.830 4.300 1,262,000 5,263,360 4.1706 1.710 1.694 1.727 1.574 1.768 3,069,875 1.7145 8.62%
2015-02-17 0 3.830 3.830 3.860 3.510 3.860 2,332,000 8,546,960 3.6651 1.574 1.574 1.587 1.443 1.587 5,672,701 1.5067 0.00%
2015-02-16 0 3.830 3.730 3.800 3.800 4.000 1,964,000 7,647,300 3.8937 1.574 1.533 1.562 1.562 1.644 4,777,523 1.6007 -4.25%
2015-02-13 0 4.000 3.940 4.000 3.800 4.110 2,002,000 7,988,700 3.9904 1.644 1.620 1.644 1.562 1.690 4,869,960 1.6404 0.00%
2015-02-12 0 4.000 3.980 4.000 3.950 4.800 5,270,000 22,143,540 4.2018 1.644 1.636 1.644 1.624 1.973 12,819,525 1.7273 -12.85%
2015-02-11 0 4.590 4.540 4.590 3.790 4.880 7,617,700 32,932,737 4.3232 1.887 1.866 1.887 1.558 2.006 18,530,417 1.7772 19.53%
2015-02-10 0 3.840 3.760 3.830 3.090 3.900 3,240,000 11,563,240 3.5689 1.579 1.546 1.574 1.270 1.603 7,881,454 1.4671 17.43%
2015-02-09 0 3.270 3.270 3.290 3.030 3.450 1,976,000 6,452,160 3.2653 1.344 1.344 1.352 1.246 1.418 4,806,714 1.3423 -4.66%
2015-02-06 0 3.430 3.430 3.460 3.210 3.560 3,962,000 13,436,280 3.3913 1.410 1.410 1.422 1.320 1.463 9,637,753 1.3941 9.58%
2015-02-05 0 3.130 3.130 3.170 2.630 3.300 6,500,000 18,702,780 2.8774 1.287 1.287 1.303 1.081 1.357 15,811,558 1.1829 13.82%
2015-02-04 0 2.750 2.740 2.760 2.630 2.900 2,856,000 7,938,040 2.7794 1.131 1.126 1.135 1.081 1.192 6,947,355 1.1426 5.77%
2015-02-03 0 2.600 2.580 2.600 2.350 2.670 5,302,000 12,876,080 2.4285 1.069 1.061 1.069 0.966 1.098 12,897,366 0.9983 10.64%
2015-02-02 0 2.350 2.340 2.360 2.280 2.400 2,884,000 6,700,920 2.3235 0.966 0.962 0.970 0.937 0.987 7,015,467 0.9552 3.52%
2015-01-30 0 2.270 2.250 2.280 2.170 2.330 2,940,000 6,597,080 2.2439 0.933 0.925 0.937 0.892 0.958 7,151,689 0.9225 0.44%
2015-01-29 0 2.260 2.210 2.260 2.080 2.330 3,676,000 8,143,460 2.2153 0.929 0.909 0.929 0.855 0.958 8,942,044 0.9107 2.73%
2015-01-28 0 2.200 2.200 2.220 1.920 2.240 6,458,000 13,309,520 2.0609 0.904 0.904 0.913 0.789 0.921 15,709,391 0.8472 15.18%
2015-01-27 0 1.910 1.900 1.910 1.770 1.920 5,590,000 10,424,080 1.8648 0.785 0.781 0.785 0.728 0.789 13,597,940 0.7666 7.30%
2015-01-26 0 1.780 1.770 1.780 1.700 1.780 1,644,000 2,880,640 1.7522 0.732 0.728 0.732 0.699 0.732 3,999,108 0.7203 2.30%
2015-01-23 0 1.740 1.730 1.750 1.620 1.770 3,300,000 5,558,860 1.6845 0.715 0.711 0.719 0.666 0.728 8,027,407 0.6925 1.16%
2015-01-22 0 1.720 1.720 1.740 1.610 1.780 1,222,000 2,077,600 1.7002 0.707 0.707 0.715 0.662 0.732 2,972,573 0.6989 1.18%
2015-01-21 0 1.700 1.670 1.700 1.570 1.730 2,852,000 4,693,220 1.6456 0.699 0.687 0.699 0.645 0.711 6,937,625 0.6765 2.41%
2015-01-20 0 1.660 1.640 1.660 1.480 1.690 8,192,000 13,059,380 1.5942 0.682 0.674 0.682 0.608 0.695 19,927,429 0.6553 12.16%
2015-01-19 0 1.480 1.480 1.490 1.470 1.500 424,000 630,000 1.4858 0.608 0.608 0.613 0.604 0.617 1,031,400 0.6108 1.37%
2015-01-16 0 1.460 1.460 1.490 1.460 1.530 2,240,000 3,307,180 1.4764 0.600 0.600 0.613 0.600 0.629 5,448,906 0.6069 -3.31%
2015-01-15 0 1.510 1.510 1.520 1.430 1.530 1,968,000 2,946,560 1.4972 0.621 0.621 0.625 0.588 0.629 4,787,253 0.6155 5.59%
2015-01-14 0 1.430 1.430 1.440 1.380 1.530 1,910,000 2,809,860 1.4711 0.588 0.588 0.592 0.567 0.629 4,646,166 0.6048 2.88%
2015-01-13 0 1.390 1.380 1.400 1.360 1.390 300,000 412,440 1.3748 0.571 0.567 0.576 0.559 0.571 729,764 0.5652 0.00%
2015-01-12 0 1.390 1.380 1.390 1.350 1.440 3,704,000 5,054,560 1.3646 0.571 0.567 0.571 0.555 0.592 9,010,156 0.5610 0.72%
2015-01-09 0 1.380 1.380 1.390 1.360 1.410 1,348,000 1,861,280 1.3808 0.567 0.567 0.571 0.559 0.580 3,279,074 0.5676 -2.13%
2015-01-08 0 1.410 1.410 1.420 1.390 1.430 396,000 561,040 1.4168 0.580 0.580 0.584 0.571 0.588 963,289 0.5824 0.00%
2015-01-07 0 1.410 1.410 1.430 1.410 1.420 928,000 1,317,560 1.4198 0.580 0.580 0.588 0.580 0.584 2,257,404 0.5837 -2.08%
2015-01-06 0 1.440 1.410 1.450 1.370 1.450 1,658,000 2,294,400 1.3838 0.592 0.580 0.596 0.563 0.596 4,033,164 0.5689 2.86%
2015-01-05 0 1.400 1.400 1.410 1.400 1.450 220,000 313,800 1.4264 0.576 0.576 0.580 0.576 0.596 535,160 0.5864 -1.41%
2015-01-02 0 1.420 1.420 1.430 1.340 1.450 7,844,000 10,859,760 1.3845 0.584 0.584 0.588 0.551 0.596 19,080,902 0.5691 -1.39%
2014-12-31 0 1.440 1.380 1.440 1.310 1.450 5,212,000 7,193,820 1.3802 0.592 0.567 0.592 0.539 0.596 12,678,437 0.5674 8.27%
2014-12-30 0 1.330 1.330 1.350 1.320 1.350 1,074,000 1,435,800 1.3369 0.547 0.547 0.555 0.543 0.555 2,612,556 0.5496 -2.92%
2014-12-29 0 1.370 1.350 1.380 1.330 1.390 2,096,000 2,849,040 1.3593 0.563 0.555 0.567 0.547 0.571 5,098,619 0.5588 0.00%
2014-12-24 0 1.370 1.360 1.370 1.340 1.380 94,000 129,320 1.3757 0.563 0.559 0.563 0.551 0.567 228,659 0.5656 -0.72%
2014-12-23 0 1.380 1.380 1.390 1.370 1.430 1,716,000 2,405,980 1.4021 0.567 0.567 0.571 0.563 0.588 4,174,251 0.5764 1.47%
2014-12-22 0 1.360 1.350 1.370 1.340 1.390 3,436,000 4,662,840 1.3571 0.559 0.555 0.563 0.551 0.571 8,358,233 0.5579 -2.16%
2014-12-19 0 1.390 1.380 1.400 1.340 1.470 8,314,000 11,555,900 1.3899 0.571 0.567 0.576 0.551 0.604 20,224,199 0.5714 -3.47%
2014-12-18 0 1.440 1.440 1.450 1.350 1.470 9,980,000 14,083,060 1.4111 0.592 0.592 0.596 0.555 0.604 24,276,823 0.5801 0.70%
2014-12-17 0 1.430 1.410 1.430 1.220 1.430 10,944,000 14,779,180 1.3504 0.588 0.580 0.588 0.502 0.588 26,621,799 0.5552 2.14%
2014-12-16 0 1.400 1.390 1.400 1.380 1.540 14,158,000 20,508,780 1.4486 0.576 0.571 0.576 0.567 0.633 34,440,006 0.5955 -6.67%
2014-12-15 0 1.500 1.490 1.500 1.440 1.720 20,086,000 30,528,180 1.5199 0.617 0.613 0.617 0.592 0.707 48,860,148 0.6248 -11.24%
2014-12-12 0 1.690 1.690 1.700 1.450 1.930 58,236,000 96,363,560 1.6547 0.695 0.695 0.699 0.596 0.793 141,661,832 0.6802

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