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
2026-01-23 0 0.920 0.910 0.930 0.920 0.930 70,000 64,900 0.9271 0.920 0.910 0.930 0.920 0.930 70,000 0.9271 0.00%
2026-01-22 0 0.920 0.920 0.930 0.920 0.930 24,000 22,280 0.9283 0.920 0.920 0.930 0.920 0.930 24,000 0.9283 0.00%
2026-01-21 0 0.920 0.910 0.920 0.920 0.920 10,000 9,200 0.9200 0.920 0.910 0.920 0.920 0.920 10,000 0.9200 0.00%
2026-01-20 0 0.920 0.920 0.930 - - 0 0 - 0.920 0.920 0.930 - - 0 - 0.00%
2026-01-19 0 0.920 0.910 0.930 0.920 0.920 10,000 9,200 0.9200 0.920 0.910 0.930 0.920 0.920 10,000 0.9200 1.10%
2026-01-16 0 0.910 0.910 0.930 0.900 0.910 22,000 20,000 0.9091 0.910 0.910 0.930 0.900 0.910 22,000 0.9091 -1.09%
2026-01-15 0 0.920 0.920 0.960 0.920 0.930 16,000 14,820 0.9263 0.920 0.920 0.960 0.920 0.930 16,000 0.9263 -3.16%
2026-01-14 0 0.950 0.950 0.960 0.950 0.960 66,000 63,160 0.9570 0.950 0.950 0.960 0.950 0.960 66,000 0.9570 1.06%
2026-01-13 0 0.940 0.930 0.940 0.880 0.940 420,000 390,360 0.9294 0.940 0.930 0.940 0.880 0.940 420,000 0.9294 3.30%
2026-01-12 0 0.910 0.910 0.940 0.910 0.930 122,000 111,940 0.9175 0.910 0.910 0.940 0.910 0.930 122,000 0.9175 -1.09%
2026-01-09 0 0.920 0.910 0.920 0.920 0.920 90,000 82,800 0.9200 0.920 0.910 0.920 0.920 0.920 90,000 0.9200 1.10%
2026-01-08 0 0.910 0.900 0.910 0.910 0.910 20,000 18,200 0.9100 0.910 0.900 0.910 0.910 0.910 20,000 0.9100 1.11%
2026-01-07 0 0.900 0.890 0.900 0.900 0.920 130,000 117,600 0.9046 0.900 0.890 0.900 0.900 0.920 130,000 0.9046 1.12%
2026-01-06 0 0.890 0.890 0.920 0.890 0.890 46,000 40,940 0.8900 0.890 0.890 0.920 0.890 0.890 46,000 0.8900 1.14%
2026-01-05 0 0.880 0.870 0.880 0.880 0.900 52,000 46,200 0.8885 0.880 0.870 0.880 0.880 0.900 52,000 0.8885 -1.12%
2026-01-02 0 0.890 0.880 0.900 0.880 0.890 50,000 44,460 0.8892 0.890 0.880 0.900 0.880 0.890 50,000 0.8892 -1.11%
2025-12-31 0 0.900 0.880 0.900 0.880 0.900 14,000 12,520 0.8943 0.900 0.880 0.900 0.880 0.900 14,000 0.8943 2.27%
2025-12-30 0 0.880 0.880 0.900 - - 0 0 - 0.880 0.880 0.900 - - 0 - 1.15%
2025-12-29 0 0.870 0.870 0.900 0.870 0.870 6,000 5,220 0.8700 0.870 0.870 0.900 0.870 0.870 6,000 0.8700 0.00%
2025-12-24 0 0.870 0.870 0.900 - - 0 0 - 0.870 0.870 0.900 - - 0 - 2.35%
2025-12-23 0 0.850 0.850 0.900 0.830 0.860 100,000 84,740 0.8474 0.850 0.850 0.900 0.830 0.860 100,000 0.8474 -3.41%
2025-12-22 0 0.880 0.880 0.900 0.880 0.880 108,000 94,960 0.8793 0.880 0.880 0.900 0.880 0.880 108,000 0.8793 2.33%
2025-12-19 0 0.860 0.850 0.900 0.860 0.870 354,000 306,460 0.8657 0.860 0.850 0.900 0.860 0.870 354,000 0.8657 -2.27%
2025-12-18 0 0.880 0.860 0.900 0.880 0.880 100,000 88,000 0.8800 0.880 0.860 0.900 0.880 0.880 100,000 0.8800 -1.12%
2025-12-17 0 0.890 0.860 0.900 0.890 0.890 66,000 58,740 0.8900 0.890 0.860 0.900 0.890 0.890 66,000 0.8900 0.00%
2025-12-16 0 0.890 0.850 0.900 0.850 0.900 304,000 270,260 0.8890 0.890 0.850 0.900 0.850 0.900 304,000 0.8890 2.30%
2025-12-15 0 0.870 0.850 0.880 0.870 0.880 44,000 38,600 0.8773 0.870 0.850 0.880 0.870 0.880 44,000 0.8773 -1.14%
2025-12-12 0 0.880 0.860 0.920 - - 0 0 - 0.880 0.860 0.920 - - 0 - 0.00%
2025-12-11 0 0.880 0.900 0.910 0.880 0.880 14,000 12,320 0.8800 0.880 0.900 0.910 0.880 0.880 14,000 0.8800 0.00%
2025-12-10 0 0.880 0.850 0.920 - - 0 0 - 0.880 0.850 0.920 - - 0 - 0.00%
2025-12-09 0 0.880 0.850 0.920 - - 0 0 - 0.880 0.850 0.920 - - 0 - 0.00%
2025-12-08 0 0.880 0.870 0.910 - - 0 0 - 0.880 0.870 0.910 - - 0 - 0.00%
2025-12-05 0 0.880 0.850 0.920 0.880 0.880 120,000 105,620 0.8802 0.880 0.850 0.920 0.880 0.880 120,000 0.8802 -1.12%
2025-12-04 0 0.890 0.870 0.890 0.840 0.900 220,000 189,240 0.8602 0.890 0.870 0.890 0.840 0.900 220,000 0.8602 4.71%
2025-12-03 0 0.850 0.850 0.890 - - 24,000 20,640 0.8600 0.850 0.850 0.890 - - 24,000 0.8600 0.00%
2025-12-02 0 0.850 0.850 0.890 0.850 0.890 44,000 38,640 0.8782 0.850 0.850 0.890 0.850 0.890 44,000 0.8782 -3.41%
2025-12-01 0 0.880 0.880 0.890 - - 0 0 - 0.880 0.880 0.890 - - 0 - 6.02%
2025-11-28 0 0.830 0.830 0.890 - - 0 0 - 0.830 0.830 0.890 - - 0 - 0.00%
2025-11-27 0 0.830 0.830 0.890 0.830 0.860 92,000 79,060 0.8593 0.830 0.830 0.890 0.830 0.860 92,000 0.8593 -2.35%
2025-11-26 0 0.850 0.830 0.870 0.820 0.850 26,000 21,620 0.8315 0.850 0.830 0.870 0.820 0.850 26,000 0.8315 2.41%
2025-11-25 0 0.830 0.830 0.870 0.820 0.860 52,000 44,640 0.8585 0.830 0.830 0.870 0.820 0.860 52,000 0.8585 -1.19%
2025-11-24 0 0.840 0.840 0.880 0.810 0.860 24,000 20,500 0.8542 0.840 0.840 0.880 0.810 0.860 24,000 0.8542 -1.18%
2025-11-21 0 0.850 0.850 0.890 0.850 0.860 32,000 27,500 0.8594 0.850 0.850 0.890 0.850 0.860 32,000 0.8594 1.19%
2025-11-20 0 0.840 0.810 0.850 0.840 0.840 4,000 3,360 0.8400 0.840 0.810 0.850 0.840 0.840 4,000 0.8400 -1.18%
2025-11-19 0 0.850 0.790 0.850 0.850 0.860 42,000 35,820 0.8529 0.850 0.790 0.850 0.850 0.860 42,000 0.8529 -1.16%
2025-11-18 0 0.860 0.850 0.880 0.860 0.860 58,000 49,840 0.8593 0.860 0.850 0.880 0.860 0.860 58,000 0.8593 3.61%
2025-11-17 0 0.830 0.830 0.890 0.830 0.830 4,000 3,320 0.8300 0.830 0.830 0.890 0.830 0.830 4,000 0.8300 0.00%
2025-11-14 0 0.830 0.830 0.860 0.830 0.830 14,000 11,620 0.8300 0.830 0.830 0.860 0.830 0.830 14,000 0.8300 1.22%
2025-11-13 0 0.820 0.820 0.890 - - 0 0 - 0.820 0.820 0.890 - - 0 - 0.00%
2025-11-12 0 0.820 0.820 0.890 - - 0 0 - 0.820 0.820 0.890 - - 0 - 0.00%
2025-11-11 0 0.820 0.820 0.880 - - 0 0 - 0.820 0.820 0.880 - - 0 - 0.00%
2025-11-10 0 0.820 0.820 0.890 - - 0 0 - 0.820 0.820 0.890 - - 0 - 1.23%
2025-11-07 0 0.810 0.810 0.880 0.810 0.810 10,000 8,100 0.8100 0.810 0.810 0.880 0.810 0.810 10,000 0.8100 0.00%
2025-11-06 0 0.810 0.810 0.890 0.810 0.810 12,000 9,720 0.8100 0.810 0.810 0.890 0.810 0.810 12,000 0.8100 0.00%
2025-11-05 0 0.810 0.810 0.860 0.800 0.860 102,000 83,840 0.8220 0.810 0.810 0.860 0.800 0.860 102,000 0.8220 -5.81%
2025-11-04 0 0.860 0.860 0.890 0.840 0.840 4,000 3,360 0.8400 0.860 0.860 0.890 0.840 0.840 4,000 0.8400 4.88%
2025-11-03 0 0.820 0.820 0.880 0.820 0.830 16,000 13,240 0.8275 0.820 0.820 0.880 0.820 0.830 16,000 0.8275 0.00%
2025-10-31 0 0.820 0.820 0.880 - - 0 0 - 0.820 0.820 0.880 - - 0 - 0.00%
2025-10-30 0 0.820 0.820 0.890 0.820 0.830 60,000 49,480 0.8247 0.820 0.820 0.890 0.820 0.830 60,000 0.8247 -2.38%
2025-10-28 0 0.840 0.800 0.880 - - 0 0 - 0.840 0.800 0.880 - - 0 - 0.00%
2025-10-27 0 0.840 0.830 0.840 0.830 0.840 30,000 24,980 0.8327 0.840 0.830 0.840 0.830 0.840 30,000 0.8327 1.20%
2025-10-24 0 0.830 0.830 0.890 0.830 0.830 16,000 13,280 0.8300 0.830 0.830 0.890 0.830 0.830 16,000 0.8300 1.22%
2025-10-23 0 0.820 0.820 0.860 - - 0 0 - 0.820 0.820 0.860 - - 0 - 0.00%
2025-10-22 0 0.820 0.800 0.860 - - 0 0 - 0.820 0.800 0.860 - - 0 - 0.00%
2025-10-21 0 0.820 0.810 0.830 0.810 0.840 432,000 356,160 0.8244 0.820 0.810 0.830 0.810 0.840 432,000 0.8244 -1.20%
2025-10-20 0 0.830 0.830 0.860 0.830 0.860 258,000 216,980 0.8410 0.830 0.830 0.860 0.830 0.860 258,000 0.8410 -1.19%
2025-10-17 0 0.840 0.830 0.840 0.840 0.880 388,000 333,440 0.8594 0.840 0.830 0.840 0.840 0.880 388,000 0.8594 -5.62%
2025-10-16 0 0.890 0.890 0.900 0.880 0.880 92,000 81,620 0.8872 0.890 0.890 0.900 0.880 0.880 92,000 0.8872 -2.20%
2025-10-15 0 0.910 0.880 0.920 0.890 0.910 144,000 128,800 0.8944 0.910 0.880 0.920 0.890 0.910 144,000 0.8944 4.60%
2025-10-14 0 0.870 0.870 0.910 0.860 0.910 192,000 170,200 0.8865 0.870 0.870 0.910 0.860 0.910 192,000 0.8865 -5.43%
2025-10-13 0 0.920 0.900 0.920 0.880 0.920 180,000 161,000 0.8944 0.920 0.900 0.920 0.880 0.920 180,000 0.8944 2.22%
2025-10-10 0 0.900 0.880 0.920 - - 0 0 - 0.900 0.880 0.920 - - 0 - 0.00%
2025-10-09 0 0.900 0.880 0.920 - - 0 0 - 0.900 0.880 0.920 - - 0 - 0.00%
2025-10-08 0 0.900 0.890 0.920 0.900 0.900 20,000 18,000 0.9000 0.900 0.890 0.920 0.900 0.900 20,000 0.9000 1.12%
2025-10-06 0 0.890 0.890 0.920 - - 0 0 - 0.890 0.890 0.920 - - 0 - 0.00%
2025-10-03 0 0.890 0.880 0.900 0.890 0.890 92,000 81,880 0.8900 0.890 0.880 0.900 0.890 0.890 92,000 0.8900 -1.11%
2025-10-02 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2025-09-30 0 0.900 0.900 0.910 0.900 0.920 96,000 87,300 0.9094 0.900 0.900 0.910 0.900 0.920 96,000 0.9094 -1.10%
2025-09-29 0 0.910 0.910 0.920 0.900 0.920 168,000 152,520 0.9079 0.910 0.910 0.920 0.900 0.920 168,000 0.9079 1.11%
2025-09-26 0 0.900 0.900 0.940 0.880 0.900 156,000 138,460 0.8876 0.900 0.900 0.940 0.880 0.900 156,000 0.8876 -2.17%
2025-09-25 0 0.920 0.910 0.920 0.920 0.920 48,000 44,160 0.9200 0.920 0.910 0.920 0.920 0.920 48,000 0.9200 1.10%
2025-09-24 0 0.910 0.900 0.930 0.900 0.910 60,000 54,580 0.9097 0.910 0.900 0.930 0.900 0.910 60,000 0.9097 1.11%
2025-09-23 0 0.900 0.890 0.920 0.900 0.900 6,000 5,400 0.9000 0.900 0.890 0.920 0.900 0.900 6,000 0.9000 -2.17%
2025-09-22 0 0.920 0.900 0.920 0.910 0.930 66,000 60,740 0.9203 0.920 0.900 0.920 0.910 0.930 66,000 0.9203 -1.08%
2025-09-19 0 0.930 0.890 0.920 0.890 0.930 62,000 55,500 0.8952 0.930 0.890 0.920 0.890 0.930 62,000 0.8952 4.49%
2025-09-18 0 0.890 0.890 0.910 0.880 0.900 380,000 341,620 0.8990 0.890 0.890 0.910 0.880 0.900 380,000 0.8990 0.00%
2025-09-17 0 0.890 0.880 0.900 0.880 0.910 288,000 258,100 0.8962 0.890 0.880 0.900 0.880 0.910 288,000 0.8962 -2.20%
2025-09-16 0 0.910 0.890 0.910 0.890 0.920 150,000 136,580 0.9105 0.910 0.890 0.910 0.890 0.920 150,000 0.9105 -2.15%
2025-09-15 0 0.930 0.900 0.930 0.880 0.930 462,000 421,520 0.9124 0.930 0.900 0.930 0.880 0.930 462,000 0.9124 9.41%
2025-09-12 0 0.920 0.910 0.950 0.910 0.960 506,000 476,080 0.9409 0.850 0.841 0.878 0.841 0.887 547,671 0.8693 1.10%
2025-09-11 0 0.910 0.900 0.930 0.890 0.930 284,000 255,480 0.8996 0.841 0.832 0.859 0.822 0.859 307,388 0.8311 2.25%
2025-09-10 0 0.890 0.890 0.900 0.890 0.900 12,000 10,700 0.8917 0.822 0.822 0.832 0.822 0.832 12,988 0.8238 -2.20%
2025-09-09 0 0.910 0.860 0.910 0.840 0.910 90,000 76,160 0.8462 0.841 0.795 0.841 0.776 0.841 97,412 0.7818 7.06%
2025-09-08 0 0.850 0.840 0.880 0.850 0.850 32,000 27,200 0.8500 0.785 0.776 0.813 0.785 0.785 34,635 0.7853 0.00%
2025-09-05 0 0.850 0.830 0.850 0.810 0.850 472,000 390,800 0.8280 0.785 0.767 0.785 0.748 0.785 510,871 0.7650 2.41%
2025-09-04 0 0.830 0.810 0.830 0.810 0.830 290,000 237,760 0.8199 0.767 0.748 0.767 0.748 0.767 313,882 0.7575 2.47%
2025-09-03 0 0.810 0.810 0.820 0.810 0.850 284,000 232,780 0.8196 0.748 0.748 0.758 0.748 0.785 307,388 0.7573 -4.71%
2025-09-02 0 0.850 0.850 0.870 0.840 0.870 164,000 139,700 0.8518 0.785 0.785 0.804 0.776 0.804 177,506 0.7870 -2.30%
2025-09-01 0 0.870 0.860 0.870 0.850 0.880 544,000 471,680 0.8671 0.804 0.795 0.804 0.785 0.813 588,800 0.8011 3.57%
2025-08-29 0 0.840 0.840 0.850 0.820 0.890 2,418,000 2,039,260 0.8434 0.776 0.776 0.785 0.758 0.822 2,617,129 0.7792 6.33%
2025-08-28 0 0.790 0.770 0.790 0.770 0.790 60,000 47,000 0.7833 0.730 0.711 0.730 0.711 0.730 64,941 0.7237 2.60%
2025-08-27 0 0.770 0.770 0.800 - - 0 0 - 0.711 0.711 0.739 - - 0 - 0.00%
2025-08-26 0 0.770 0.770 0.800 0.740 0.750 72,000 53,980 0.7497 0.711 0.711 0.739 0.684 0.693 77,929 0.6927 2.67%
2025-08-25 0 0.750 0.750 0.760 0.750 0.750 16,000 12,000 0.7500 0.693 0.693 0.702 0.693 0.693 17,318 0.6929 0.00%
2025-08-22 0 0.750 0.750 0.760 0.750 0.750 8,000 6,000 0.7500 0.693 0.693 0.702 0.693 0.693 8,659 0.6929 1.35%
2025-08-21 0 0.740 0.740 0.760 0.740 0.740 76,000 56,240 0.7400 0.684 0.684 0.702 0.684 0.684 82,259 0.6837 0.00%
2025-08-20 0 0.740 0.740 0.760 0.730 0.760 502,000 379,200 0.7554 0.684 0.684 0.702 0.674 0.702 543,341 0.6979 0.00%
2025-08-19 0 0.740 0.740 0.760 0.740 0.760 112,000 83,900 0.7491 0.684 0.684 0.702 0.684 0.702 121,224 0.6921 -1.33%
2025-08-18 0 0.750 0.750 0.760 0.750 0.760 134,000 101,820 0.7599 0.693 0.693 0.702 0.693 0.702 145,035 0.7020 -1.32%
2025-08-15 0 0.760 0.760 0.780 0.750 0.780 36,000 27,140 0.7539 0.702 0.702 0.721 0.693 0.721 38,965 0.6965 0.00%
2025-08-14 0 0.760 0.760 0.780 0.760 0.760 250,000 190,000 0.7600 0.702 0.702 0.721 0.702 0.702 270,588 0.7022 -2.56%
2025-08-13 0 0.780 0.760 0.780 0.770 0.790 62,000 47,840 0.7716 0.721 0.702 0.721 0.711 0.730 67,106 0.7129 0.00%
2025-08-12 0 0.780 0.760 0.780 0.780 0.780 16,000 12,480 0.7800 0.721 0.702 0.721 0.721 0.721 17,318 0.7207 0.00%
2025-08-11 0 0.780 0.760 0.790 - - 26,000 20,020 0.7700 0.721 0.702 0.730 - - 28,141 0.7114 -2.50%
2025-08-08 0 0.800 0.770 0.800 - - 0 0 - 0.739 0.711 0.739 - - 0 - 0.00%
2025-08-07 0 0.800 0.770 0.800 0.800 0.800 18,000 14,400 0.8000 0.739 0.711 0.739 0.739 0.739 19,482 0.7391 0.00%
2025-08-06 0 0.800 0.780 0.800 0.770 0.800 214,000 169,600 0.7925 0.739 0.721 0.739 0.711 0.739 231,624 0.7322 2.56%
2025-08-05 0 0.780 0.770 0.790 0.780 0.790 194,000 151,640 0.7816 0.721 0.711 0.730 0.721 0.730 209,976 0.7222 1.30%
2025-08-04 0 0.770 0.760 0.780 - - 0 0 - 0.711 0.702 0.721 - - 0 - 0.00%
2025-08-01 0 0.770 0.770 0.800 0.760 0.770 70,000 53,880 0.7697 0.711 0.711 0.739 0.702 0.711 75,765 0.7111 -2.53%
2025-07-31 0 0.790 0.770 0.790 0.820 0.820 82,000 66,960 0.8166 0.730 0.711 0.730 0.758 0.758 88,753 0.7545 1.28%
2025-07-30 0 0.780 0.760 0.790 0.780 0.780 16,000 12,480 0.7800 0.721 0.702 0.730 0.721 0.721 17,318 0.7207 0.00%
2025-07-29 0 0.780 0.760 0.780 0.760 0.790 78,000 59,900 0.7679 0.721 0.702 0.721 0.702 0.730 84,424 0.7095 -2.50%
2025-07-28 0 0.800 0.780 0.800 0.760 0.800 44,000 33,600 0.7636 0.739 0.721 0.739 0.702 0.739 47,624 0.7055 3.90%
2025-07-25 0 0.770 0.760 0.780 0.770 0.770 16,000 12,320 0.7700 0.711 0.702 0.721 0.711 0.711 17,318 0.7114 -2.53%
2025-07-24 0 0.790 0.770 0.800 0.790 0.790 10,000 7,900 0.7900 0.730 0.711 0.739 0.730 0.730 10,824 0.7299 -1.25%
2025-07-23 0 0.800 0.780 0.800 0.760 0.800 14,000 10,800 0.7714 0.739 0.721 0.739 0.702 0.739 15,153 0.7127 -1.23%
2025-07-22 0 0.810 0.760 0.810 0.780 0.810 54,000 42,300 0.7833 0.748 0.702 0.748 0.721 0.748 58,447 0.7237 3.85%
2025-07-21 0 0.780 0.760 0.780 0.760 0.800 114,000 90,360 0.7926 0.721 0.702 0.721 0.702 0.739 123,388 0.7323 1.30%
2025-07-18 0 0.770 0.770 0.810 0.770 0.830 458,000 362,640 0.7918 0.711 0.711 0.748 0.711 0.767 495,718 0.7315 0.00%
2025-07-17 0 0.770 0.760 0.810 0.770 0.770 20,000 15,400 0.7700 0.711 0.702 0.748 0.711 0.711 21,647 0.7114 0.00%
2025-07-16 0 0.770 0.770 0.820 0.750 0.800 190,000 151,020 0.7948 0.711 0.711 0.758 0.693 0.739 205,647 0.7344 0.00%
2025-07-15 0 0.770 0.770 0.790 - - 2,000 1,500 0.7500 0.711 0.711 0.730 - - 2,165 0.6929 2.67%
2025-07-14 0 0.750 0.730 0.760 0.750 0.770 134,000 101,780 0.7596 0.693 0.674 0.702 0.693 0.711 145,035 0.7018 0.00%
2025-07-11 0 0.750 0.730 0.750 0.750 0.750 252,000 189,000 0.7500 0.693 0.674 0.693 0.693 0.693 272,753 0.6929 0.00%
2025-07-10 0 0.750 0.750 0.770 0.750 0.750 82,000 61,500 0.7500 0.693 0.693 0.711 0.693 0.693 88,753 0.6929 1.35%
2025-07-09 0 0.740 0.740 0.780 0.740 0.750 42,000 31,480 0.7495 0.684 0.684 0.721 0.684 0.693 45,459 0.6925 -1.33%
2025-07-08 0 0.750 0.740 0.780 - - 0 0 - 0.693 0.684 0.721 - - 0 - 0.00%
2025-07-07 0 0.750 0.750 0.790 0.750 0.760 4,000 3,020 0.7550 0.693 0.693 0.730 0.693 0.702 4,329 0.6976 -2.60%
2025-07-04 0 0.770 0.760 0.770 0.760 0.780 102,000 78,620 0.7708 0.711 0.702 0.711 0.702 0.721 110,400 0.7121 5.48%
2025-07-03 0 0.730 0.730 0.740 0.720 0.740 84,000 61,380 0.7307 0.674 0.674 0.684 0.665 0.684 90,918 0.6751 -1.35%
2025-07-02 0 0.740 0.720 0.740 - - 26,000 19,040 0.7323 0.684 0.665 0.684 - - 28,141 0.6766 1.37%
2025-06-30 0 0.730 0.710 0.730 0.710 0.710 12,000 8,560 0.7133 0.674 0.656 0.674 0.656 0.656 12,988 0.6591 1.39%
2025-06-27 0 0.720 0.710 0.720 0.720 0.730 72,000 51,880 0.7206 0.665 0.656 0.665 0.665 0.674 77,929 0.6657 -1.37%
2025-06-26 0 0.730 0.730 0.770 0.720 0.720 6,000 4,320 0.7200 0.674 0.674 0.711 0.665 0.665 6,494 0.6652 1.39%
2025-06-25 0 0.720 0.710 0.740 0.720 0.730 358,000 258,180 0.7212 0.665 0.656 0.684 0.665 0.674 387,482 0.6663 -5.26%
2025-06-24 0 0.760 0.750 0.770 0.740 0.760 142,000 107,720 0.7586 0.702 0.693 0.711 0.684 0.702 153,694 0.7009 4.11%
2025-06-23 0 0.730 0.730 0.740 0.700 0.740 410,000 293,660 0.7162 0.674 0.674 0.684 0.647 0.684 443,765 0.6617 -1.35%
2025-06-20 0 0.740 0.740 0.770 0.740 0.760 226,000 168,980 0.7477 0.684 0.684 0.711 0.684 0.702 244,612 0.6908 -2.63%
2025-06-19 0 0.760 0.760 0.770 0.730 0.790 92,000 69,060 0.7507 0.702 0.702 0.711 0.674 0.730 99,576 0.6935 -3.80%
2025-06-18 0 0.790 0.770 0.790 0.790 0.800 50,000 39,920 0.7984 0.730 0.711 0.730 0.730 0.739 54,118 0.7377 1.28%
2025-06-17 0 0.780 0.780 0.790 0.760 0.770 10,000 7,620 0.7620 0.721 0.721 0.730 0.702 0.711 10,824 0.7040 0.00%
2025-06-16 0 0.780 0.780 0.800 - - 0 0 - 0.721 0.721 0.739 - - 0 - 0.00%
2025-06-13 0 0.780 0.770 0.780 0.770 0.810 176,000 139,060 0.7901 0.721 0.711 0.721 0.711 0.748 190,494 0.7300 0.00%
2025-06-12 0 0.780 0.780 0.790 0.780 0.810 128,000 102,200 0.7984 0.721 0.721 0.730 0.721 0.748 138,541 0.7377 1.30%
2025-06-11 0 0.770 0.770 0.790 0.770 0.770 102,000 78,540 0.7700 0.711 0.711 0.730 0.711 0.711 110,400 0.7114 0.00%
2025-06-10 0 0.770 0.760 0.770 0.770 0.840 276,000 219,040 0.7936 0.711 0.702 0.711 0.711 0.776 298,729 0.7332 -2.53%
2025-06-09 0 0.840 0.810 0.840 0.800 0.850 320,000 267,360 0.8355 0.730 0.704 0.730 0.695 0.739 368,274 0.7260 2.44%
2025-06-06 0 0.820 0.810 0.820 0.770 0.830 854,000 696,120 0.8151 0.713 0.704 0.713 0.669 0.721 982,831 0.7083 5.13%
2025-06-05 0 0.780 0.770 0.780 0.770 0.800 340,000 266,880 0.7849 0.678 0.669 0.678 0.669 0.695 391,291 0.6820 0.00%
2025-06-04 0 0.780 0.760 0.800 0.780 0.780 104,000 81,120 0.7800 0.678 0.660 0.695 0.678 0.678 119,689 0.6778 0.00%
2025-06-03 0 0.780 0.760 0.780 0.740 0.830 1,154,000 899,400 0.7794 0.678 0.660 0.678 0.643 0.721 1,328,088 0.6772 9.86%
2025-06-02 0 0.710 0.700 0.740 0.700 0.710 122,000 86,120 0.7059 0.617 0.608 0.643 0.608 0.617 140,404 0.6134 2.90%
2025-05-30 0 0.690 0.670 0.700 0.690 0.690 54,000 37,260 0.6900 0.600 0.582 0.608 0.600 0.600 62,146 0.5996 -1.43%
2025-05-29 0 0.700 0.690 0.710 0.690 0.710 70,000 48,940 0.6991 0.608 0.600 0.617 0.600 0.617 80,560 0.6075 6.06%
2025-05-28 0 0.660 0.660 0.700 0.660 0.690 40,000 27,120 0.6780 0.573 0.573 0.608 0.573 0.600 46,034 0.5891 -5.71%
2025-05-27 0 0.700 0.690 0.700 0.680 0.700 10,000 6,860 0.6860 0.608 0.600 0.608 0.591 0.608 11,509 0.5961 1.45%
2025-05-26 0 0.690 0.690 0.700 0.670 0.710 304,000 209,600 0.6895 0.600 0.600 0.608 0.582 0.617 349,860 0.5991 -2.82%
2025-05-23 0 0.710 0.700 0.710 0.690 0.710 248,000 173,620 0.7001 0.617 0.608 0.617 0.600 0.617 285,412 0.6083 2.90%
2025-05-22 0 0.690 0.690 0.710 0.690 0.700 182,000 125,740 0.6909 0.600 0.600 0.617 0.600 0.608 209,456 0.6003 -4.17%
2025-05-21 0 0.720 0.690 0.720 0.690 0.720 136,000 93,900 0.6904 0.626 0.600 0.626 0.600 0.626 156,516 0.5999 2.86%
2025-05-20 0 0.700 0.690 0.700 0.700 0.710 154,000 108,100 0.7019 0.608 0.600 0.608 0.608 0.617 177,232 0.6099 0.00%
2025-05-19 0 0.700 0.690 0.700 0.700 0.710 202,000 141,780 0.7019 0.608 0.600 0.608 0.608 0.617 232,473 0.6099 -2.78%
2025-05-16 0 0.720 0.710 0.720 0.710 0.720 104,000 74,720 0.7185 0.626 0.617 0.626 0.617 0.626 119,689 0.6243 1.41%
2025-05-15 0 0.710 0.710 0.730 0.710 0.730 362,000 259,880 0.7179 0.617 0.617 0.634 0.617 0.634 416,610 0.6238 0.00%
2025-05-14 0 0.710 0.700 0.720 0.690 0.720 312,000 219,760 0.7044 0.617 0.608 0.626 0.600 0.626 359,067 0.6120 2.90%
2025-05-13 0 0.690 0.680 0.700 0.670 0.720 1,202,000 828,220 0.6890 0.600 0.591 0.608 0.582 0.626 1,383,329 0.5987 2.99%
2025-05-12 0 0.670 0.660 0.680 0.600 0.710 1,376,000 893,420 0.6493 0.582 0.573 0.591 0.521 0.617 1,583,578 0.5642 11.67%
2025-05-09 0 0.600 0.590 0.600 - - 0 0 - 0.521 0.513 0.521 - - 0 - 0.00%
2025-05-08 0 0.600 0.590 0.600 0.600 0.600 94,000 56,400 0.6000 0.521 0.513 0.521 0.521 0.521 108,180 0.5214 1.69%
2025-05-07 0 0.590 0.590 0.600 0.580 0.590 160,000 93,040 0.5815 0.513 0.513 0.521 0.504 0.513 184,137 0.5053 0.00%
2025-05-06 0 0.590 0.580 0.600 0.590 0.590 12,000 7,080 0.5900 0.513 0.504 0.521 0.513 0.513 13,810 0.5127 -1.67%
2025-05-02 0 0.600 0.580 0.600 - - 0 0 - 0.521 0.504 0.521 - - 0 - 0.00%
2025-04-30 0 0.600 0.580 0.600 0.580 0.600 300,000 175,720 0.5857 0.521 0.504 0.521 0.504 0.521 345,257 0.5090 1.69%
2025-04-29 0 0.590 0.580 0.590 - - 0 0 - 0.513 0.504 0.513 - - 0 - 0.00%
2025-04-28 0 0.590 0.580 0.590 0.580 0.590 40,000 23,520 0.5880 0.513 0.504 0.513 0.504 0.513 46,034 0.5109 0.00%
2025-04-25 0 0.590 0.580 0.590 0.570 0.590 212,000 125,040 0.5898 0.513 0.504 0.513 0.495 0.513 243,982 0.5125 1.72%
2025-04-24 0 0.580 0.570 0.580 0.580 0.590 432,000 253,400 0.5866 0.504 0.495 0.504 0.504 0.513 497,170 0.5097 -1.69%
2025-04-23 0 0.590 0.590 0.600 0.590 0.590 12,000 7,080 0.5900 0.513 0.513 0.521 0.513 0.513 13,810 0.5127 -1.67%
2025-04-22 0 0.600 0.590 0.600 0.580 0.600 106,000 63,540 0.5994 0.521 0.513 0.521 0.504 0.521 121,991 0.5209 0.00%
2025-04-17 0 0.600 0.600 0.610 0.570 0.610 94,000 55,840 0.5940 0.521 0.521 0.530 0.495 0.530 108,180 0.5162 0.00%
2025-04-16 0 0.600 0.570 0.600 0.570 0.600 226,000 133,420 0.5904 0.521 0.495 0.521 0.495 0.521 260,094 0.5130 1.69%
2025-04-15 0 0.590 0.580 0.620 0.580 0.590 92,000 54,240 0.5896 0.513 0.504 0.539 0.504 0.513 105,879 0.5123 0.00%
2025-04-14 0 0.590 0.570 0.590 0.590 0.590 110,000 64,980 0.5907 0.513 0.495 0.513 0.513 0.513 126,594 0.5133 3.51%
2025-04-11 0 0.570 0.560 0.620 0.570 0.610 6,000 3,580 0.5967 0.495 0.487 0.539 0.495 0.530 6,905 0.5185 -5.00%
2025-04-10 0 0.600 0.600 0.610 - - 0 0 - 0.521 0.521 0.530 - - 0 - 0.00%
2025-04-09 0 0.600 0.560 0.620 0.560 0.600 58,000 33,300 0.5741 0.521 0.487 0.539 0.487 0.521 66,750 0.4989 1.69%
2025-04-08 0 0.590 0.590 0.630 0.570 0.580 242,000 140,700 0.5814 0.513 0.513 0.547 0.495 0.504 278,507 0.5052 7.27%
2025-04-07 0 0.550 0.550 0.580 0.550 0.590 444,000 256,140 0.5769 0.478 0.478 0.504 0.478 0.513 510,980 0.5013 -6.78%
2025-04-03 0 0.590 0.590 0.620 0.590 0.590 54,000 31,980 0.5922 0.513 0.513 0.539 0.513 0.513 62,146 0.5146 -1.67%
2025-04-02 0 0.600 0.590 0.620 0.590 0.600 292,000 174,280 0.5968 0.521 0.513 0.539 0.513 0.521 336,050 0.5186 0.00%
2025-04-01 0 0.600 0.600 0.610 0.600 0.600 102,000 61,200 0.6000 0.521 0.521 0.530 0.521 0.521 117,387 0.5214 0.00%
2025-03-31 0 0.600 0.590 0.620 0.590 0.640 464,000 285,900 0.6162 0.521 0.513 0.539 0.513 0.556 533,997 0.5354 -1.64%
2025-03-28 0 0.610 0.590 0.610 0.600 0.610 262,000 157,020 0.5993 0.530 0.513 0.530 0.521 0.530 301,524 0.5208 -1.61%
2025-03-27 0 0.620 0.600 0.620 0.590 0.620 224,000 135,840 0.6064 0.539 0.521 0.539 0.513 0.539 257,792 0.5269 3.33%
2025-03-26 0 0.600 0.600 0.620 - - 0 0 - 0.521 0.521 0.539 - - 0 - 1.69%
2025-03-25 0 0.590 0.590 0.620 0.590 0.590 12,000 7,080 0.5900 0.513 0.513 0.539 0.513 0.513 13,810 0.5127 -4.84%
2025-03-24 0 0.620 0.600 0.620 0.590 0.620 520,000 320,220 0.6158 0.539 0.521 0.539 0.513 0.539 598,445 0.5351 1.64%
2025-03-21 0 0.610 0.600 0.620 0.610 0.610 78,000 47,580 0.6100 0.530 0.521 0.539 0.530 0.530 89,767 0.5300 0.00%
2025-03-20 0 0.610 0.600 0.620 0.610 0.620 20,000 12,300 0.6150 0.530 0.521 0.539 0.530 0.539 23,017 0.5344 1.67%
2025-03-19 0 0.600 0.600 0.620 0.600 0.630 414,000 256,180 0.6188 0.521 0.521 0.539 0.521 0.547 476,455 0.5377 -3.23%
2025-03-18 0 0.620 0.600 0.620 0.590 0.620 342,000 207,260 0.6060 0.539 0.521 0.539 0.513 0.539 393,593 0.5266 5.08%
2025-03-17 0 0.590 0.570 0.590 0.580 0.590 22,000 12,880 0.5855 0.513 0.495 0.513 0.504 0.513 25,319 0.5087 5.36%
2025-03-14 0 0.560 0.550 0.590 - - 20,000 11,400 0.5700 0.487 0.478 0.513 - - 23,017 0.4953 0.00%
2025-03-13 0 0.560 0.550 0.560 0.550 0.560 10,000 5,540 0.5540 0.487 0.478 0.487 0.478 0.487 11,509 0.4814 1.82%
2025-03-12 0 0.550 0.540 0.550 - - 0 0 - 0.478 0.469 0.478 - - 0 - 0.00%
2025-03-11 0 0.550 0.550 0.570 0.550 0.550 30,000 16,500 0.5500 0.478 0.478 0.495 0.478 0.478 34,526 0.4779 1.85%
2025-03-10 0 0.540 0.540 0.560 0.540 0.540 18,000 9,720 0.5400 0.469 0.469 0.487 0.469 0.469 20,715 0.4692 -3.57%
2025-03-07 0 0.560 0.550 0.570 - - 18,000 10,080 0.5600 0.487 0.478 0.495 - - 20,715 0.4866 0.00%
2025-03-06 0 0.560 0.550 0.570 0.540 0.560 56,000 30,320 0.5414 0.487 0.478 0.495 0.469 0.487 64,448 0.4705 3.70%
2025-03-05 0 0.540 0.540 0.570 0.540 0.550 26,000 14,280 0.5492 0.469 0.469 0.495 0.469 0.478 29,922 0.4772 -1.82%
2025-03-04 0 0.550 0.540 0.570 - - 0 0 - 0.478 0.469 0.495 - - 0 - 0.00%
2025-03-03 0 0.550 0.540 0.560 - - 0 0 - 0.478 0.469 0.487 - - 0 - 0.00%
2025-02-28 0 0.550 0.530 0.550 0.540 0.550 316,000 170,960 0.5410 0.478 0.461 0.478 0.469 0.478 363,671 0.4701 1.85%
2025-02-27 0 0.540 0.540 0.550 0.540 0.550 46,000 24,900 0.5413 0.469 0.469 0.478 0.469 0.478 52,939 0.4703 -3.57%
2025-02-26 0 0.560 0.540 0.560 0.560 0.560 2,000 1,120 0.5600 0.487 0.469 0.487 0.487 0.487 2,302 0.4866 0.00%
2025-02-25 0 0.560 0.540 0.560 - - 0 0 - 0.487 0.469 0.487 - - 0 - 0.00%
2025-02-24 0 0.560 0.540 0.570 0.550 0.570 260,000 143,800 0.5531 0.487 0.469 0.495 0.478 0.495 299,223 0.4806 -3.45%
2025-02-21 0 0.580 0.560 0.580 0.550 0.580 248,000 142,460 0.5744 0.504 0.487 0.504 0.478 0.504 285,412 0.4991 5.45%
2025-02-20 0 0.550 0.550 0.570 0.550 0.550 56,000 30,800 0.5500 0.478 0.478 0.495 0.478 0.478 64,448 0.4779 0.00%
2025-02-19 0 0.550 0.550 0.580 - - 0 0 - 0.478 0.478 0.504 - - 0 - 0.00%
2025-02-18 0 0.550 0.550 0.580 0.550 0.550 6,000 3,300 0.5500 0.478 0.478 0.504 0.478 0.478 6,905 0.4779 1.85%
2025-02-17 0 0.540 0.540 0.580 0.540 0.550 138,000 75,000 0.5435 0.469 0.469 0.504 0.469 0.478 158,818 0.4722 -3.57%
2025-02-14 0 0.560 0.550 0.580 0.550 0.560 42,000 23,320 0.5552 0.487 0.478 0.504 0.478 0.487 48,336 0.4825 -3.45%
2025-02-13 0 0.580 0.550 0.580 0.580 0.580 10,000 5,800 0.5800 0.504 0.478 0.504 0.504 0.504 11,509 0.5040 3.57%
2025-02-12 0 0.560 0.560 0.570 0.540 0.540 2,000 1,080 0.5400 0.487 0.487 0.495 0.469 0.469 2,302 0.4692 -3.45%
2025-02-11 0 0.580 0.570 0.580 - - 0 0 - 0.504 0.495 0.504 - - 0 - 0.00%
2025-02-10 0 0.580 0.550 0.580 - - 0 0 - 0.504 0.478 0.504 - - 0 - 0.00%
2025-02-07 0 0.580 0.550 0.580 0.550 0.580 28,000 15,760 0.5629 0.504 0.478 0.504 0.478 0.504 32,224 0.4891 1.75%
2025-02-06 0 0.570 0.540 0.580 - - 0 0 - 0.495 0.469 0.504 - - 0 - 0.00%
2025-02-05 0 0.570 0.540 0.570 0.550 0.580 660,000 366,140 0.5548 0.495 0.469 0.495 0.478 0.504 759,565 0.4820 3.64%
2025-02-04 0 0.550 0.540 0.550 0.550 0.550 54,000 29,700 0.5500 0.478 0.469 0.478 0.478 0.478 62,146 0.4779 0.00%
2025-02-03 0 0.550 0.540 0.550 0.530 0.550 306,000 166,580 0.5444 0.478 0.469 0.478 0.461 0.478 352,162 0.4730 0.00%
2025-01-28 0 0.550 0.530 0.560 0.550 0.550 42,000 23,080 0.5495 0.478 0.461 0.487 0.478 0.478 48,336 0.4775 3.77%
2025-01-27 0 0.530 0.530 0.550 - - 0 0 - 0.461 0.461 0.478 - - 0 - 0.00%
2025-01-24 0 0.530 0.530 0.550 - - 0 0 - 0.461 0.461 0.478 - - 0 - 0.00%
2025-01-23 0 0.530 0.520 0.530 0.520 0.530 106,000 55,980 0.5281 0.461 0.452 0.461 0.452 0.461 121,991 0.4589 0.00%
2025-01-22 0 0.530 0.530 0.540 0.530 0.530 294,000 155,820 0.5300 0.461 0.461 0.469 0.461 0.461 338,352 0.4605 -1.85%
2025-01-21 0 0.540 0.530 0.540 0.540 0.540 8,000 4,320 0.5400 0.469 0.461 0.469 0.469 0.469 9,207 0.4692 0.00%
2025-01-20 0 0.540 0.530 0.540 0.540 0.540 102,000 55,080 0.5400 0.469 0.461 0.469 0.469 0.469 117,387 0.4692 0.00%
2025-01-17 0 0.540 0.540 0.560 0.540 0.540 24,000 12,960 0.5400 0.469 0.469 0.487 0.469 0.469 27,621 0.4692 0.00%
2025-01-16 0 0.540 0.540 0.560 - - 0 0 - 0.469 0.469 0.487 - - 0 - 0.00%
2025-01-15 0 0.540 0.540 0.560 0.540 0.540 32,000 17,280 0.5400 0.469 0.469 0.487 0.469 0.469 36,827 0.4692 0.00%
2025-01-14 0 0.540 0.540 0.560 0.540 0.540 20,000 10,800 0.5400 0.469 0.469 0.487 0.469 0.469 23,017 0.4692 -3.57%
2025-01-13 0 0.560 0.550 0.560 0.540 0.560 62,000 33,720 0.5439 0.487 0.478 0.487 0.469 0.487 71,353 0.4726 0.00%
2025-01-10 0 0.560 0.550 0.560 0.560 0.560 76,000 42,560 0.5600 0.487 0.478 0.487 0.487 0.487 87,465 0.4866 0.00%
2025-01-09 0 0.560 0.550 0.560 0.560 0.560 28,000 15,680 0.5600 0.487 0.478 0.487 0.487 0.487 32,224 0.4866 0.00%
2025-01-08 0 0.560 0.560 0.570 0.560 0.560 100,000 56,000 0.5600 0.487 0.487 0.495 0.487 0.487 115,086 0.4866 -1.75%
2025-01-07 0 0.570 0.560 0.570 - - 0 0 - 0.495 0.487 0.495 - - 0 - 0.00%
2025-01-06 0 0.570 0.560 0.570 - - 0 0 - 0.495 0.487 0.495 - - 0 - 0.00%
2025-01-03 0 0.570 0.560 0.570 0.570 0.570 10,000 5,700 0.5700 0.495 0.487 0.495 0.495 0.495 11,509 0.4953 1.79%
2025-01-02 0 0.560 0.560 0.570 0.540 0.570 174,000 97,360 0.5595 0.487 0.487 0.495 0.469 0.495 200,249 0.4862 -3.45%
2024-12-31 0 0.580 0.560 0.580 - - 0 0 - 0.504 0.487 0.504 - - 0 - 0.00%
2024-12-30 0 0.580 0.560 0.580 0.580 0.580 38,000 22,040 0.5800 0.504 0.487 0.504 0.504 0.504 43,733 0.5040 0.00%
2024-12-27 0 0.580 0.560 0.580 0.560 0.580 228,000 131,920 0.5786 0.504 0.487 0.504 0.487 0.504 262,395 0.5028 0.00%
2024-12-24 0 0.580 0.560 0.580 0.580 0.580 42,000 24,360 0.5800 0.504 0.487 0.504 0.504 0.504 48,336 0.5040 0.00%
2024-12-23 0 0.580 0.560 0.580 0.580 0.590 216,000 125,860 0.5827 0.504 0.487 0.504 0.504 0.513 248,585 0.5063 3.57%
2024-12-20 0 0.560 0.560 0.600 0.560 0.560 2,000 1,120 0.5600 0.487 0.487 0.521 0.487 0.487 2,302 0.4866 -3.45%
2024-12-19 0 0.580 0.560 0.580 - - 0 0 - 0.504 0.487 0.504 - - 0 - 0.00%
2024-12-18 0 0.580 0.560 0.580 - - 0 0 - 0.504 0.487 0.504 - - 0 - 0.00%
2024-12-17 0 0.580 0.560 0.580 - - 0 0 - 0.504 0.487 0.504 - - 0 - 0.00%
2024-12-16 0 0.580 0.560 0.600 - - 0 0 - 0.504 0.487 0.521 - - 0 - 0.00%
2024-12-13 0 0.580 0.560 0.600 - - 0 0 - 0.504 0.487 0.521 - - 0 - 0.00%
2024-12-12 0 0.580 0.570 0.590 0.580 0.590 28,000 16,380 0.5850 0.504 0.495 0.513 0.504 0.513 32,224 0.5083 5.45%
2024-12-11 0 0.550 0.550 0.580 - - 0 0 - 0.478 0.478 0.504 - - 0 - 0.00%
2024-12-10 0 0.550 0.550 0.580 - - 0 0 - 0.478 0.478 0.504 - - 0 - 1.85%
2024-12-09 0 0.540 0.540 0.580 - - 0 0 - 0.469 0.469 0.504 - - 0 - 0.00%
2024-12-06 0 0.540 0.540 0.580 - - 0 0 - 0.469 0.469 0.504 - - 0 - 0.00%
2024-12-05 0 0.540 0.520 0.580 0.540 0.540 40,000 21,600 0.5400 0.469 0.452 0.504 0.469 0.469 46,034 0.4692 0.00%
2024-12-04 0 0.540 0.540 0.590 - - 0 0 - 0.469 0.469 0.513 - - 0 - 0.00%
2024-12-03 0 0.540 0.540 0.570 0.540 0.540 22,000 11,880 0.5400 0.469 0.469 0.495 0.469 0.469 25,319 0.4692 0.00%
2024-12-02 0 0.540 0.540 0.590 0.540 0.550 30,000 16,240 0.5413 0.469 0.469 0.513 0.469 0.478 34,526 0.4704 -1.82%
2024-11-29 0 0.550 0.550 0.590 0.540 0.550 26,000 14,180 0.5454 0.478 0.478 0.513 0.469 0.478 29,922 0.4739 -6.78%
2024-11-28 0 0.590 0.540 0.590 0.580 0.590 196,000 114,680 0.5851 0.513 0.469 0.513 0.504 0.513 225,568 0.5084 1.72%
2024-11-27 0 0.580 0.540 0.580 0.580 0.580 50,000 29,000 0.5800 0.504 0.469 0.504 0.504 0.504 57,543 0.5040 0.00%
2024-11-26 0 0.580 0.540 0.580 - - 0 0 - 0.504 0.469 0.504 - - 0 - 0.00%
2024-11-25 0 0.580 0.540 0.580 - - 0 0 - 0.504 0.469 0.504 - - 0 - 0.00%
2024-11-22 0 0.580 0.560 0.580 0.580 0.580 54,000 31,320 0.5800 0.504 0.487 0.504 0.504 0.504 62,146 0.5040 0.00%
2024-11-21 0 0.580 0.540 0.590 - - 0 0 - 0.504 0.469 0.513 - - 0 - 0.00%
2024-11-20 0 0.580 0.540 0.590 0.580 0.580 102,000 59,160 0.5800 0.504 0.469 0.513 0.504 0.504 117,387 0.5040 0.00%
2024-11-19 0 0.580 0.560 0.580 - - 0 0 - 0.504 0.487 0.504 - - 0 - 0.00%
2024-11-18 0 0.580 0.540 0.580 0.570 0.580 140,000 80,740 0.5767 0.504 0.469 0.504 0.495 0.504 161,120 0.5011 0.00%
2024-11-15 0 0.580 0.560 0.580 - - 0 0 - 0.504 0.487 0.504 - - 0 - -1.69%
2024-11-14 0 0.590 0.560 0.600 - - 0 0 - 0.513 0.487 0.521 - - 0 - 0.00%
2024-11-13 0 0.590 0.570 0.590 0.560 0.590 6,000 3,480 0.5800 0.513 0.495 0.513 0.487 0.513 6,905 0.5040 -1.67%
2024-11-12 0 0.600 0.550 0.600 0.530 0.600 346,000 192,920 0.5576 0.521 0.478 0.521 0.461 0.521 398,196 0.4845 0.00%
2024-11-11 0 0.600 0.590 0.600 - - 0 0 - 0.521 0.513 0.521 - - 0 - -1.64%
2024-11-08 0 0.610 0.570 0.610 0.610 0.610 60,000 36,600 0.6100 0.530 0.495 0.530 0.530 0.530 69,051 0.5300 0.00%
2024-11-07 0 0.610 0.580 0.620 0.610 0.610 20,000 12,200 0.6100 0.530 0.504 0.539 0.530 0.530 23,017 0.5300 0.00%
2024-11-06 0 0.610 0.580 0.610 - - 0 0 - 0.530 0.504 0.530 - - 0 - 0.00%
2024-11-05 0 0.610 0.580 0.610 0.610 0.610 138,000 84,180 0.6100 0.530 0.504 0.530 0.530 0.530 158,818 0.5300 0.00%
2024-11-04 0 0.610 0.570 0.630 - - 0 0 - 0.530 0.495 0.547 - - 0 - 0.00%
2024-11-01 0 0.610 0.580 0.620 0.600 0.630 96,000 58,860 0.6131 0.530 0.504 0.539 0.521 0.547 110,482 0.5328 3.39%
2024-10-31 0 0.590 0.570 0.610 - - 0 0 - 0.513 0.495 0.530 - - 0 - 0.00%
2024-10-30 0 0.590 0.580 0.610 0.590 0.590 20,000 11,800 0.5900 0.513 0.504 0.530 0.513 0.513 23,017 0.5127 -1.67%
2024-10-29 0 0.600 0.570 0.600 - - 0 0 - 0.521 0.495 0.521 - - 0 - 0.00%
2024-10-28 0 0.600 0.600 0.610 - - 0 0 - 0.521 0.521 0.530 - - 0 - 0.00%
2024-10-25 0 0.600 0.560 0.620 - - 0 0 - 0.521 0.487 0.539 - - 0 - 0.00%
2024-10-24 0 0.600 0.560 0.620 - - 0 0 - 0.521 0.487 0.539 - - 0 - 0.00%
2024-10-23 0 0.600 0.570 0.600 0.600 0.600 28,000 16,800 0.6000 0.521 0.495 0.521 0.521 0.521 32,224 0.5214 0.00%
2024-10-22 0 0.600 0.570 0.600 - - 0 0 - 0.521 0.495 0.521 - - 0 - -1.64%
2024-10-21 0 0.610 0.580 0.620 - - 0 0 - 0.530 0.504 0.539 - - 0 - 0.00%
2024-10-18 0 0.610 0.600 0.610 0.580 0.610 250,000 145,480 0.5819 0.530 0.521 0.530 0.504 0.530 287,714 0.5056 3.39%
2024-10-17 0 0.590 0.580 0.590 0.560 0.590 88,000 51,620 0.5866 0.513 0.504 0.513 0.487 0.513 101,275 0.5097 0.00%
2024-10-16 0 0.590 0.590 0.610 - - 0 0 - 0.513 0.513 0.530 - - 0 - 1.72%
2024-10-15 0 0.580 0.580 0.600 0.580 0.600 156,000 92,280 0.5915 0.504 0.504 0.521 0.504 0.521 179,534 0.5140 -1.69%
2024-10-14 0 0.590 0.570 0.590 - - 0 0 - 0.513 0.495 0.513 - - 0 - 0.00%
2024-10-10 0 0.590 0.550 0.590 0.600 0.600 24,000 14,400 0.6000 0.513 0.478 0.513 0.521 0.521 27,621 0.5214 -1.67%
2024-10-09 0 0.600 0.570 0.600 - - 0 0 - 0.521 0.495 0.521 - - 0 - 0.00%
2024-10-08 0 0.600 0.570 0.600 0.600 0.600 2,000 1,200 0.6000 0.521 0.495 0.521 0.521 0.521 2,302 0.5214 0.00%
2024-10-07 0 0.600 0.600 0.620 0.580 0.620 624,000 380,220 0.6093 0.521 0.521 0.539 0.504 0.539 718,134 0.5295 5.26%
2024-10-04 0 0.570 0.570 0.590 0.570 0.570 14,000 7,980 0.5700 0.495 0.495 0.513 0.495 0.495 16,112 0.4953 0.00%
2024-10-03 0 0.570 0.570 0.590 0.560 0.590 62,000 35,140 0.5668 0.495 0.495 0.513 0.487 0.513 71,353 0.4925 -3.39%
2024-10-02 0 0.590 0.560 0.590 0.560 0.600 28,000 15,920 0.5686 0.513 0.487 0.513 0.487 0.521 32,224 0.4940 5.36%
2024-09-30 0 0.560 0.540 0.560 0.560 0.560 42,000 23,520 0.5600 0.487 0.469 0.487 0.487 0.487 48,336 0.4866 0.00%
2024-09-27 0 0.560 0.560 0.580 0.550 0.550 10,000 5,500 0.5500 0.487 0.487 0.504 0.478 0.478 11,509 0.4779 -1.75%
2024-09-26 0 0.570 0.570 0.580 0.510 0.590 260,000 144,640 0.5563 0.495 0.495 0.504 0.443 0.513 299,223 0.4834 1.79%
2024-09-25 0 0.560 0.560 0.570 0.560 0.560 18,000 10,080 0.5600 0.487 0.487 0.495 0.487 0.487 20,715 0.4866 0.00%
2024-09-24 0 0.560 0.560 0.580 0.550 0.550 64,000 35,200 0.5500 0.487 0.487 0.504 0.478 0.478 73,655 0.4779 3.70%
2024-09-23 0 0.540 0.530 0.580 - - 0 0 - 0.469 0.461 0.504 - - 0 - 0.00%
2024-09-20 0 0.540 0.540 0.560 0.540 0.540 10,000 5,400 0.5400 0.469 0.469 0.487 0.469 0.469 11,509 0.4692 1.89%
2024-09-19 0 0.530 0.520 0.540 0.530 0.550 74,000 40,300 0.5446 0.461 0.452 0.469 0.461 0.478 85,163 0.4732 -3.64%
2024-09-17 0 0.550 0.530 0.570 - - 0 0 - 0.478 0.461 0.495 - - 0 - 0.00%
2024-09-16 0 0.550 0.520 0.570 - - 0 0 - 0.478 0.452 0.495 - - 0 - 0.00%
2024-09-13 0 0.550 0.520 0.580 - - 0 0 - 0.478 0.452 0.504 - - 0 - 0.00%
2024-09-12 0 0.550 0.550 0.560 0.550 0.550 34,000 18,700 0.5500 0.478 0.478 0.487 0.478 0.478 39,129 0.4779 3.77%
2024-09-11 0 0.530 0.530 0.560 - - 0 0 - 0.461 0.461 0.487 - - 0 - 0.00%
2024-09-10 0 0.530 0.530 0.560 0.530 0.530 10,000 5,300 0.5300 0.461 0.461 0.487 0.461 0.461 11,509 0.4605 -3.64%
2024-09-09 0 0.550 0.520 0.580 0.550 0.550 72,000 39,600 0.5500 0.478 0.452 0.504 0.478 0.478 82,862 0.4779 0.00%
2024-09-05 0 0.550 0.550 0.560 0.550 0.550 28,000 15,360 0.5486 0.478 0.478 0.487 0.478 0.478 32,224 0.4767 7.84%
2024-09-04 0 0.510 0.510 0.540 0.510 0.530 94,000 49,100 0.5223 0.443 0.443 0.469 0.443 0.461 108,180 0.4539 -7.27%
2024-09-03 0 0.550 0.520 0.580 - - 0 0 - 0.478 0.452 0.504 - - 0 - 0.00%
2024-09-02 0 0.550 0.530 0.580 - - 0 0 - 0.478 0.461 0.504 - - 0 - 0.00%
2024-08-30 0 0.550 0.520 0.570 - - 0 0 - 0.478 0.452 0.495 - - 0 - 0.00%
2024-08-29 0 0.550 0.550 0.560 0.550 0.550 12,000 6,600 0.5500 0.478 0.478 0.487 0.478 0.478 13,810 0.4779 0.00%
2024-08-28 0 0.550 0.550 0.570 0.550 0.550 10,000 5,500 0.5500 0.478 0.478 0.495 0.478 0.478 11,509 0.4779 0.00%
2024-08-27 0 0.550 0.540 0.560 - - 0 0 - 0.478 0.469 0.487 - - 0 - 0.00%
2024-08-26 0 0.550 0.510 0.570 0.550 0.550 6,000 3,300 0.5500 0.478 0.443 0.495 0.478 0.478 6,905 0.4779 0.00%
2024-08-23 0 0.550 0.510 0.570 - - 0 0 - 0.478 0.443 0.495 - - 0 - 0.00%
2024-08-22 0 0.550 0.550 0.570 0.550 0.560 52,000 28,700 0.5519 0.478 0.478 0.495 0.478 0.487 59,845 0.4796 -1.79%
2024-08-21 0 0.560 0.520 0.570 0.520 0.560 92,000 49,120 0.5339 0.487 0.452 0.495 0.452 0.487 105,879 0.4639 1.82%
2024-08-20 0 0.550 0.510 0.560 - - 0 0 - 0.478 0.443 0.487 - - 0 - 0.00%
2024-08-19 0 0.550 0.520 0.570 - - 0 0 - 0.478 0.452 0.495 - - 0 - 0.00%
2024-08-16 0 0.550 0.520 0.570 - - 0 0 - 0.478 0.452 0.495 - - 0 - 0.00%
2024-08-15 0 0.550 0.510 0.570 - - 0 0 - 0.478 0.443 0.495 - - 0 - 0.00%
2024-08-14 0 0.550 0.510 0.550 - - 0 0 - 0.478 0.443 0.478 - - 0 - 0.00%
2024-08-13 0 0.550 0.520 0.550 0.550 0.550 112,000 61,600 0.5500 0.478 0.452 0.478 0.478 0.478 128,896 0.4779 3.77%
2024-08-12 0 0.530 0.530 0.540 - - 0 0 - 0.461 0.461 0.469 - - 0 - 0.00%
2024-08-09 0 0.530 0.510 0.550 - - 0 0 - 0.461 0.443 0.478 - - 0 - 0.00%
2024-08-08 0 0.530 0.530 0.550 0.520 0.520 48,000 25,160 0.5242 0.461 0.461 0.478 0.452 0.452 55,241 0.4555 0.00%
2024-08-07 0 0.530 0.530 0.540 - - 0 0 - 0.461 0.461 0.469 - - 0 - 0.00%
2024-08-06 0 0.530 0.520 0.550 0.510 0.520 66,000 34,500 0.5227 0.461 0.452 0.478 0.443 0.452 75,957 0.4542 -3.64%
2024-08-05 0 0.550 0.510 0.550 0.550 0.550 324,000 178,200 0.5500 0.478 0.443 0.478 0.478 0.478 372,877 0.4779 1.85%
2024-08-02 0 0.540 0.510 0.540 - - 0 0 - 0.469 0.443 0.469 - - 0 - -1.82%
2024-08-01 0 0.550 0.510 0.570 - - 0 0 - 0.478 0.443 0.495 - - 0 - 0.00%
2024-07-31 0 0.550 0.510 0.570 - - 0 0 - 0.478 0.443 0.495 - - 0 - 0.00%
2024-07-30 0 0.550 0.510 0.550 0.550 0.550 78,000 42,900 0.5500 0.478 0.443 0.478 0.478 0.478 89,767 0.4779 0.00%
2024-07-29 0 0.550 0.510 0.570 - - 0 0 - 0.478 0.443 0.495 - - 0 - 0.00%
2024-07-26 0 0.550 0.510 0.570 - - 0 0 - 0.478 0.443 0.495 - - 0 - 0.00%
2024-07-25 0 0.550 0.510 0.570 - - 0 0 - 0.478 0.443 0.495 - - 0 - 0.00%
2024-07-24 0 0.550 0.510 0.550 - - 0 0 - 0.478 0.443 0.478 - - 0 - 0.00%
2024-07-23 0 0.550 0.510 0.550 0.560 0.560 20,000 11,200 0.5600 0.478 0.443 0.478 0.487 0.487 23,017 0.4866 5.77%
2024-07-22 0 0.520 0.510 0.540 0.520 0.520 20,000 10,400 0.5200 0.452 0.443 0.469 0.452 0.452 23,017 0.4518 -7.14%
2024-07-19 0 0.560 0.520 0.560 0.510 0.560 12,000 6,280 0.5233 0.487 0.452 0.487 0.443 0.487 13,810 0.4547 0.00%
2024-07-18 0 0.560 0.510 0.570 - - 0 0 - 0.487 0.443 0.495 - - 0 - 0.00%
2024-07-17 0 0.560 0.510 0.570 - - 0 0 - 0.487 0.443 0.495 - - 0 - 0.00%
2024-07-16 0 0.560 0.550 0.570 - - 0 0 - 0.487 0.478 0.495 - - 0 - 0.00%
2024-07-15 0 0.560 0.510 0.560 0.580 0.580 8,000 4,640 0.5800 0.487 0.443 0.487 0.504 0.504 9,207 0.5040 7.69%
2024-07-12 0 0.520 0.520 0.560 0.520 0.520 74,000 38,520 0.5205 0.452 0.452 0.487 0.452 0.452 85,163 0.4523 0.00%
2024-07-11 0 0.520 0.520 0.540 0.510 0.520 98,000 50,480 0.5151 0.452 0.452 0.469 0.443 0.452 112,784 0.4476 0.00%
2024-07-10 0 0.520 0.520 0.580 - - 0 0 - 0.452 0.452 0.504 - - 0 - 0.00%
2024-07-09 0 0.520 0.520 0.560 0.520 0.520 32,000 16,640 0.5200 0.452 0.452 0.487 0.452 0.452 36,827 0.4518 -3.70%
2024-07-08 0 0.540 0.510 0.540 - - 0 0 - 0.469 0.443 0.469 - - 0 - 0.00%
2024-07-05 0 0.540 0.510 0.580 - - 0 0 - 0.469 0.443 0.504 - - 0 - 0.00%
2024-07-04 0 0.540 0.510 0.580 - - 0 0 - 0.469 0.443 0.504 - - 0 - 0.00%
2024-07-03 0 0.540 0.510 0.590 - - 0 0 - 0.469 0.443 0.513 - - 0 - 0.00%
2024-07-02 0 0.540 0.510 0.590 0.540 0.550 254,000 139,580 0.5495 0.469 0.443 0.513 0.469 0.478 292,317 0.4775 -1.82%
2024-06-28 0 0.550 0.510 0.590 - - 0 0 - 0.478 0.443 0.513 - - 0 - 0.00%
2024-06-27 0 0.550 0.510 0.590 - - 0 0 - 0.478 0.443 0.513 - - 0 - 0.00%
2024-06-26 0 0.550 0.510 0.590 - - 0 0 - 0.478 0.443 0.513 - - 0 - 0.00%
2024-06-25 0 0.550 0.520 0.550 0.540 0.570 108,000 61,360 0.5681 0.478 0.452 0.478 0.469 0.495 124,292 0.4937 1.85%
2024-06-24 0 0.540 0.510 0.550 - - 0 0 - 0.469 0.443 0.478 - - 0 - 0.00%
2024-06-21 0 0.540 0.510 0.570 - - 0 0 - 0.469 0.443 0.495 - - 0 - 0.00%
2024-06-20 0 0.540 0.510 0.540 0.540 0.540 30,000 16,200 0.5400 0.469 0.443 0.469 0.469 0.469 34,526 0.4692 0.00%
2024-06-19 0 0.540 0.540 0.560 - - 0 0 - 0.469 0.469 0.487 - - 0 - 0.00%
2024-06-18 0 0.540 0.520 0.540 0.530 0.540 38,000 20,500 0.5395 0.469 0.452 0.469 0.461 0.469 43,733 0.4688 3.85%
2024-06-17 0 0.520 0.520 0.540 0.510 0.520 42,000 21,820 0.5195 0.452 0.452 0.469 0.443 0.452 48,336 0.4514 -1.89%
2024-06-14 0 0.530 0.520 0.560 - - 0 0 - 0.461 0.452 0.487 - - 0 - 0.00%
2024-06-13 0 0.530 0.520 0.560 - - 0 0 - 0.461 0.452 0.487 - - 0 - 0.00%
2024-06-12 0 0.530 0.530 0.550 0.530 0.530 10,000 5,300 0.5300 0.461 0.461 0.478 0.461 0.461 11,509 0.4605 -3.64%
2024-06-11 0 0.550 0.540 0.550 0.540 0.550 4,000 2,180 0.5450 0.478 0.469 0.478 0.469 0.478 4,603 0.4736 -1.79%
2024-06-07 0 0.560 0.560 0.570 0.560 0.580 48,000 27,340 0.5696 0.487 0.487 0.495 0.487 0.504 55,241 0.4949 -1.75%
2024-06-06 0 0.620 0.610 0.620 0.600 0.620 136,000 82,120 0.6038 0.495 0.487 0.495 0.479 0.495 170,246 0.4824 0.00%
2024-06-05 0 0.620 0.580 0.620 0.600 0.620 140,000 86,300 0.6164 0.495 0.463 0.495 0.479 0.495 175,253 0.4924 3.33%
2024-06-04 0 0.600 0.590 0.630 - - 0 0 - 0.479 0.471 0.503 - - 0 - 0.00%
2024-06-03 0 0.600 0.600 0.610 0.600 0.600 10,000 6,000 0.6000 0.479 0.479 0.487 0.479 0.479 12,518 0.4793 0.00%
2024-05-31 0 0.600 0.580 0.610 - - 0 0 - 0.479 0.463 0.487 - - 0 - 0.00%
2024-05-30 0 0.600 0.580 0.600 0.590 0.600 20,000 11,900 0.5950 0.479 0.463 0.479 0.471 0.479 25,036 0.4753 0.00%
2024-05-29 0 0.600 0.580 0.630 0.600 0.620 172,000 103,180 0.5999 0.479 0.463 0.503 0.479 0.495 215,311 0.4792 1.69%
2024-05-28 0 0.590 0.550 0.590 0.590 0.590 4,000 2,360 0.5900 0.471 0.439 0.471 0.471 0.471 5,007 0.4713 0.00%
2024-05-27 0 0.590 0.580 0.590 0.580 0.590 88,000 51,720 0.5877 0.471 0.463 0.471 0.463 0.471 110,159 0.4695 0.00%
2024-05-24 0 0.590 0.550 0.590 - - 0 0 - 0.471 0.439 0.471 - - 0 - 0.00%
2024-05-23 0 0.590 0.580 0.590 0.560 0.590 192,000 108,420 0.5647 0.471 0.463 0.471 0.447 0.471 240,347 0.4511 0.00%
2024-05-22 0 0.590 0.590 0.610 0.580 0.600 366,000 216,160 0.5906 0.471 0.471 0.487 0.463 0.479 458,162 0.4718 0.00%
2024-05-21 0 0.590 0.570 0.590 0.570 0.590 200,000 115,200 0.5760 0.471 0.455 0.471 0.455 0.471 250,362 0.4601 0.00%
2024-05-20 0 0.590 0.570 0.600 - - 0 0 - 0.471 0.455 0.479 - - 0 - 0.00%
2024-05-17 0 0.590 0.570 0.600 0.570 0.600 306,000 177,720 0.5808 0.471 0.455 0.479 0.455 0.479 383,053 0.4640 1.72%
2024-05-16 0 0.580 0.560 0.580 0.570 0.580 214,000 124,060 0.5797 0.463 0.447 0.463 0.455 0.463 267,887 0.4631 1.75%
2024-05-14 0 0.570 0.570 0.580 0.570 0.570 278,000 158,460 0.5700 0.455 0.455 0.463 0.455 0.455 348,003 0.4553 1.79%
2024-05-13 0 0.560 0.560 0.570 0.560 0.560 20,000 11,200 0.5600 0.447 0.447 0.455 0.447 0.447 25,036 0.4474 0.00%
2024-05-10 0 0.560 0.530 0.560 - - 0 0 - 0.447 0.423 0.447 - - 0 - 0.00%
2024-05-09 0 0.560 0.520 0.560 - - 0 0 - 0.447 0.415 0.447 - - 0 - 0.00%
2024-05-08 0 0.560 0.540 0.560 0.560 0.560 2,000 1,120 0.5600 0.447 0.431 0.447 0.447 0.447 2,504 0.4474 0.00%
2024-05-07 0 0.560 0.530 0.560 0.530 0.560 12,000 6,540 0.5450 0.447 0.423 0.447 0.423 0.447 15,022 0.4354 1.82%
2024-05-06 0 0.550 0.540 0.560 0.550 0.560 16,000 8,820 0.5513 0.439 0.431 0.447 0.439 0.447 20,029 0.4404 0.00%
2024-05-03 0 0.550 0.550 0.560 0.550 0.560 92,000 50,740 0.5515 0.439 0.439 0.447 0.439 0.447 115,166 0.4406 1.85%
2024-05-02 0 0.540 0.540 0.550 0.520 0.550 48,000 25,420 0.5296 0.431 0.431 0.439 0.415 0.439 60,087 0.4231 0.00%
2024-04-30 0 0.540 0.540 0.550 0.540 0.540 54,000 29,160 0.5400 0.431 0.431 0.439 0.431 0.431 67,598 0.4314 -3.57%
2024-04-29 0 0.560 0.540 0.560 0.540 0.560 80,000 43,240 0.5405 0.447 0.431 0.447 0.431 0.447 100,145 0.4318 3.70%
2024-04-26 0 0.540 0.540 0.550 0.540 0.560 86,000 46,640 0.5423 0.431 0.431 0.439 0.431 0.447 107,656 0.4332 3.85%
2024-04-25 0 0.520 0.520 0.540 - - 0 0 - 0.415 0.415 0.431 - - 0 - 0.00%
2024-04-24 0 0.520 0.520 0.540 0.520 0.520 2,000 1,040 0.5200 0.415 0.415 0.431 0.415 0.415 2,504 0.4154 0.00%
2024-04-23 0 0.520 0.520 0.540 0.520 0.520 2,000 1,040 0.5200 0.415 0.415 0.431 0.415 0.415 2,504 0.4154 -3.70%
2024-04-22 0 0.540 0.520 0.560 - - 0 0 - 0.431 0.415 0.447 - - 0 - 0.00%
2024-04-19 0 0.540 0.520 0.560 - - 0 0 - 0.431 0.415 0.447 - - 0 - 0.00%
2024-04-18 0 0.540 0.510 0.540 0.540 0.540 16,000 8,640 0.5400 0.431 0.407 0.431 0.431 0.431 20,029 0.4314 0.00%
2024-04-17 0 0.540 0.510 0.560 0.510 0.540 140,000 71,860 0.5133 0.431 0.407 0.447 0.407 0.431 175,253 0.4100 3.85%
2024-04-16 0 0.520 0.510 0.520 0.510 0.520 204,000 104,680 0.5131 0.415 0.407 0.415 0.407 0.415 255,369 0.4099 0.00%
2024-04-15 0 0.520 0.510 0.540 0.520 0.520 90,000 46,800 0.5200 0.415 0.407 0.431 0.415 0.415 112,663 0.4154 -1.89%
2024-04-12 0 0.530 0.520 0.540 - - 0 0 - 0.423 0.415 0.431 - - 0 - 0.00%
2024-04-11 0 0.530 0.530 0.540 0.530 0.530 10,000 5,300 0.5300 0.423 0.423 0.431 0.423 0.423 12,518 0.4234 -3.64%
2024-04-10 0 0.550 0.530 0.550 0.510 0.550 82,000 42,400 0.5171 0.439 0.423 0.439 0.407 0.439 102,648 0.4131 0.00%
2024-04-09 0 0.550 0.550 0.560 0.540 0.540 10,000 5,400 0.5400 0.439 0.439 0.447 0.431 0.431 12,518 0.4314 1.85%
2024-04-08 0 0.540 0.540 0.560 0.540 0.540 10,000 5,400 0.5400 0.431 0.431 0.447 0.431 0.431 12,518 0.4314 0.00%
2024-04-05 0 0.540 0.540 0.570 - - 0 0 - 0.431 0.431 0.455 - - 0 - 0.00%
2024-04-03 0 0.540 0.540 0.570 0.540 0.540 120,000 64,800 0.5400 0.431 0.431 0.455 0.431 0.431 150,217 0.4314 -3.57%
2024-04-02 0 0.560 0.530 0.570 0.560 0.560 38,000 21,280 0.5600 0.447 0.423 0.455 0.447 0.447 47,569 0.4474 7.69%
2024-03-28 0 0.520 0.520 0.560 0.510 0.530 236,000 123,360 0.5227 0.415 0.415 0.447 0.407 0.423 295,427 0.4176 -1.89%
2024-03-27 0 0.530 0.510 0.560 - - 0 0 - 0.423 0.407 0.447 - - 0 - 0.00%
2024-03-26 0 0.530 0.510 0.560 - - 0 0 - 0.423 0.407 0.447 - - 0 - 0.00%
2024-03-25 0 0.530 0.510 0.560 - - 0 0 - 0.423 0.407 0.447 - - 0 - 0.00%
2024-03-22 0 0.530 0.510 0.560 - - 0 0 - 0.423 0.407 0.447 - - 0 - 0.00%
2024-03-21 0 0.530 0.510 0.560 - - 0 0 - 0.423 0.407 0.447 - - 0 - 0.00%
2024-03-20 0 0.530 0.510 0.560 - - 0 0 - 0.423 0.407 0.447 - - 0 - 0.00%
2024-03-19 0 0.530 0.510 0.550 0.530 0.530 34,000 18,020 0.5300 0.423 0.407 0.439 0.423 0.423 42,561 0.4234 -5.36%
2024-03-18 0 0.560 0.530 0.560 - - 0 0 - 0.447 0.423 0.447 - - 0 - 0.00%
2024-03-15 0 0.560 0.510 0.560 - - 0 0 - 0.447 0.407 0.447 - - 0 - 0.00%
2024-03-14 0 0.560 0.510 0.560 - - 0 0 - 0.447 0.407 0.447 - - 0 - 0.00%
2024-03-13 0 0.560 0.520 0.570 0.550 0.570 60,000 33,080 0.5513 0.447 0.415 0.455 0.439 0.455 75,109 0.4404 1.82%
2024-03-12 0 0.550 0.520 0.550 0.540 0.550 50,000 27,460 0.5492 0.439 0.415 0.439 0.431 0.439 62,590 0.4387 0.00%
2024-03-11 0 0.550 0.510 0.550 0.500 0.570 54,000 30,240 0.5600 0.439 0.407 0.439 0.399 0.455 67,598 0.4474 -3.51%
2024-03-08 0 0.570 0.510 0.570 0.500 0.570 180,000 92,620 0.5146 0.455 0.407 0.455 0.399 0.455 225,326 0.4110 5.56%
2024-03-07 0 0.540 0.500 0.560 - - 0 0 - 0.431 0.399 0.447 - - 0 - 0.00%
2024-03-06 0 0.540 0.540 0.560 0.540 0.540 2,000 1,080 0.5400 0.431 0.431 0.447 0.431 0.431 2,504 0.4314 0.00%
2024-03-05 0 0.540 0.510 0.540 0.540 0.540 50,000 27,000 0.5400 0.431 0.407 0.431 0.431 0.431 62,590 0.4314 0.00%
2024-03-04 0 0.540 0.520 0.540 0.520 0.540 80,000 43,400 0.5425 0.431 0.415 0.431 0.415 0.431 100,145 0.4334 0.00%
2024-03-01 0 0.540 0.510 0.540 - - 0 0 - 0.431 0.407 0.431 - - 0 - 0.00%
2024-02-29 0 0.540 0.510 0.550 - - 0 0 - 0.431 0.407 0.439 - - 0 - 0.00%
2024-02-28 0 0.540 0.510 0.550 0.540 0.540 60,000 32,400 0.5400 0.431 0.407 0.439 0.431 0.431 75,109 0.4314 0.00%
2024-02-27 0 0.540 0.500 0.550 - - 0 0 - 0.431 0.399 0.439 - - 0 - 0.00%
2024-02-26 0 0.540 0.510 0.550 - - 0 0 - 0.431 0.407 0.439 - - 0 - 0.00%
2024-02-23 0 0.540 0.500 0.540 0.520 0.540 210,000 111,180 0.5294 0.431 0.399 0.431 0.415 0.431 262,880 0.4229 1.89%
2024-02-22 0 0.530 0.500 0.530 0.530 0.530 84,000 44,520 0.5300 0.423 0.399 0.423 0.423 0.423 105,152 0.4234 0.00%
2024-02-21 0 0.530 0.500 0.530 0.540 0.540 4,000 2,160 0.5400 0.423 0.399 0.423 0.431 0.431 5,007 0.4314 7.07%
2024-02-20 0 0.495 0.495 0.510 0.495 0.495 220,000 108,900 0.4950 0.395 0.395 0.407 0.395 0.395 275,398 0.3954 0.00%
2024-02-19 0 0.495 0.495 0.520 0.495 0.495 50,000 24,750 0.4950 0.395 0.395 0.415 0.395 0.395 62,590 0.3954 -1.00%
2024-02-16 0 0.500 0.490 0.550 - - 0 0 - 0.399 0.391 0.439 - - 0 - 0.00%
2024-02-15 0 0.500 0.500 0.550 0.500 0.500 54,000 27,000 0.5000 0.399 0.399 0.439 0.399 0.399 67,598 0.3994 0.00%
2024-02-14 0 0.500 0.500 0.550 - - 0 0 - 0.399 0.399 0.439 - - 0 - 0.00%
2024-02-09 0 0.500 0.500 0.550 - - 0 0 - 0.399 0.399 0.439 - - 0 - 0.00%
2024-02-08 0 0.500 0.500 0.550 - - 0 0 - 0.399 0.399 0.439 - - 0 - 0.00%
2024-02-07 0 0.500 0.500 0.550 - - 0 0 - 0.399 0.399 0.439 - - 0 - 0.00%
2024-02-06 0 0.500 0.500 0.520 0.480 0.520 26,000 13,120 0.5046 0.399 0.399 0.415 0.383 0.415 32,547 0.4031 -3.85%
2024-02-05 0 0.520 0.520 0.530 - - 0 0 - 0.415 0.415 0.423 - - 0 - 4.00%
2024-02-02 0 0.500 0.480 0.500 0.500 0.530 82,000 42,560 0.5190 0.399 0.383 0.399 0.399 0.423 102,648 0.4146 -5.66%
2024-02-01 0 0.530 0.490 0.530 0.530 0.530 20,000 10,600 0.5300 0.423 0.391 0.423 0.423 0.423 25,036 0.4234 1.92%
2024-01-31 0 0.520 0.500 0.530 - - 52,000 27,560 0.5300 0.415 0.399 0.423 - - 65,094 0.4234 0.00%
2024-01-30 0 0.520 0.500 0.520 - - 0 0 - 0.415 0.399 0.415 - - 0 - 0.00%
2024-01-29 0 0.520 0.520 0.530 - - 0 0 - 0.415 0.415 0.423 - - 0 - 0.00%
2024-01-26 0 0.520 0.500 0.520 0.520 0.520 10,000 5,200 0.5200 0.415 0.399 0.415 0.415 0.415 12,518 0.4154 0.00%
2024-01-25 0 0.520 0.500 0.530 0.500 0.520 108,000 55,200 0.5111 0.415 0.399 0.423 0.399 0.415 135,195 0.4083 7.22%
2024-01-24 0 0.485 0.485 0.500 - - 0 0 - 0.387 0.387 0.399 - - 0 - 1.04%
2024-01-23 0 0.480 0.480 0.500 - - 0 0 - 0.383 0.383 0.399 - - 0 - 0.00%
2024-01-22 0 0.480 0.480 0.500 - - 0 0 - 0.383 0.383 0.399 - - 0 - 0.00%
2024-01-19 0 0.480 0.480 0.500 0.475 0.570 1,600,000 836,800 0.5230 0.383 0.383 0.399 0.379 0.455 2,002,894 0.4178 -4.00%
2024-01-18 0 0.500 0.470 0.520 0.500 0.520 46,000 23,440 0.5096 0.399 0.375 0.415 0.399 0.415 57,583 0.4071 0.00%
2024-01-17 0 0.500 0.480 0.500 0.500 0.520 76,000 38,300 0.5039 0.399 0.383 0.399 0.399 0.415 95,137 0.4026 0.00%
2024-01-16 0 0.500 0.500 0.510 0.500 0.520 250,000 127,040 0.5082 0.399 0.399 0.407 0.399 0.415 312,952 0.4059 0.00%
2024-01-15 0 0.500 0.480 0.520 0.500 0.500 352,000 176,000 0.5000 0.399 0.383 0.415 0.399 0.399 440,637 0.3994 2.04%
2024-01-12 0 0.490 0.490 0.520 0.490 0.490 22,000 10,780 0.4900 0.391 0.391 0.415 0.391 0.391 27,540 0.3914 0.00%
2024-01-11 0 0.490 0.475 0.490 0.490 0.490 2,000 980 0.4900 0.391 0.379 0.391 0.391 0.391 2,504 0.3914 -1.01%
2024-01-10 0 0.495 0.480 0.500 - - 0 0 - 0.395 0.383 0.399 - - 0 - 0.00%
2024-01-09 0 0.495 0.480 0.500 0.495 0.510 204,000 103,310 0.5064 0.395 0.383 0.399 0.395 0.407 255,369 0.4046 1.02%
2024-01-08 0 0.490 0.480 0.490 - - 0 0 - 0.391 0.383 0.391 - - 0 - 0.00%
2024-01-05 0 0.490 0.480 0.495 0.490 0.490 22,000 10,780 0.4900 0.391 0.383 0.395 0.391 0.391 27,540 0.3914 1.03%
2024-01-04 0 0.485 0.485 0.495 - - 0 0 - 0.387 0.387 0.395 - - 0 - 1.04%
2024-01-03 0 0.480 0.480 0.495 - - 0 0 - 0.383 0.383 0.395 - - 0 - 1.05%
2024-01-02 0 0.475 0.475 0.485 - - 0 0 - 0.379 0.379 0.387 - - 0 - 0.00%
2023-12-29 0 0.475 0.475 0.495 0.475 0.475 36,000 17,100 0.4750 0.379 0.379 0.395 0.379 0.379 45,065 0.3795 -5.00%
2023-12-28 0 0.500 0.480 0.500 0.480 0.500 102,000 49,000 0.4804 0.399 0.383 0.399 0.383 0.399 127,684 0.3838 6.38%
2023-12-27 0 0.470 0.470 0.480 - - 0 0 - 0.375 0.375 0.383 - - 0 - 0.00%
2023-12-22 0 0.470 0.470 0.480 0.470 0.470 34,000 15,980 0.4700 0.375 0.375 0.383 0.375 0.375 42,561 0.3755 -1.05%
2023-12-21 0 0.475 0.470 0.480 0.475 0.485 142,000 67,470 0.4751 0.379 0.375 0.383 0.379 0.387 177,757 0.3796 -1.04%
2023-12-20 0 0.480 0.480 0.485 0.480 0.480 130,000 62,400 0.4800 0.383 0.383 0.387 0.383 0.383 162,735 0.3834 -1.03%
2023-12-19 0 0.485 0.480 0.485 0.485 0.485 46,000 22,310 0.4850 0.387 0.383 0.387 0.387 0.387 57,583 0.3874 0.00%
2023-12-18 0 0.485 0.485 0.500 - - 0 0 - 0.387 0.387 0.399 - - 0 - 1.04%
2023-12-15 0 0.480 0.475 0.500 - - 0 0 - 0.383 0.379 0.399 - - 0 - 0.00%
2023-12-14 0 0.480 0.475 0.490 - - 0 0 - 0.383 0.379 0.391 - - 0 - 0.00%
2023-12-13 0 0.480 0.475 0.500 - - 0 0 - 0.383 0.379 0.399 - - 0 - 0.00%
2023-12-12 0 0.480 0.475 0.480 0.480 0.480 54,000 25,920 0.4800 0.383 0.379 0.383 0.383 0.383 67,598 0.3834 -3.03%
2023-12-11 0 0.495 0.480 0.510 - - 0 0 - 0.395 0.383 0.407 - - 0 - 0.00%
2023-12-08 0 0.495 0.475 0.510 - - 0 0 - 0.395 0.379 0.407 - - 0 - 0.00%
2023-12-07 0 0.495 0.485 0.510 0.495 0.495 10,000 4,950 0.4950 0.395 0.387 0.407 0.395 0.395 12,518 0.3954 4.21%
2023-12-06 0 0.475 0.475 0.510 - - 0 0 - 0.379 0.379 0.407 - - 0 - 0.00%
2023-12-05 0 0.475 0.475 0.510 - - 0 0 - 0.379 0.379 0.407 - - 0 - 0.00%
2023-12-04 0 0.475 0.475 0.520 0.475 0.475 10,000 4,750 0.4750 0.379 0.379 0.415 0.379 0.379 12,518 0.3795 -8.65%
2023-12-01 0 0.520 0.490 0.530 0.490 0.520 156,000 76,500 0.4904 0.415 0.391 0.423 0.391 0.415 195,282 0.3917 8.33%
2023-11-30 0 0.480 0.475 0.490 - - 0 0 - 0.383 0.379 0.391 - - 0 - 0.00%
2023-11-29 0 0.480 0.480 0.490 - - 0 0 - 0.383 0.383 0.391 - - 0 - 0.00%
2023-11-28 0 0.480 0.480 0.490 0.475 0.480 104,000 49,900 0.4798 0.383 0.383 0.391 0.379 0.383 130,188 0.3833 -2.04%
2023-11-27 0 0.490 0.485 0.490 0.490 0.490 2,000 980 0.4900 0.391 0.387 0.391 0.391 0.391 2,504 0.3914 2.08%
2023-11-24 0 0.480 0.480 0.490 - - 0 0 - 0.383 0.383 0.391 - - 0 - 0.00%
2023-11-23 0 0.480 0.480 0.490 - - 0 0 - 0.383 0.383 0.391 - - 0 - 0.00%
2023-11-22 0 0.480 0.480 0.490 - - 0 0 - 0.383 0.383 0.391 - - 0 - 0.00%
2023-11-21 0 0.480 0.480 0.490 0.475 0.480 124,000 59,480 0.4797 0.383 0.383 0.391 0.379 0.383 155,224 0.3832 0.00%
2023-11-20 0 0.480 0.480 0.485 - - 0 0 - 0.383 0.383 0.387 - - 0 - 0.00%
2023-11-17 0 0.480 0.480 0.490 - - 20,000 9,800 0.4900 0.383 0.383 0.391 - - 25,036 0.3914 0.00%
2023-11-16 0 0.480 0.480 0.490 - - 0 0 - 0.383 0.383 0.391 - - 0 - 0.00%
2023-11-15 0 0.480 0.480 0.490 - - 0 0 - 0.383 0.383 0.391 - - 0 - 0.00%
2023-11-14 0 0.480 0.480 0.490 - - 0 0 - 0.383 0.383 0.391 - - 0 - 0.00%
2023-11-13 0 0.480 0.480 0.490 - - 0 0 - 0.383 0.383 0.391 - - 0 - 1.05%
2023-11-10 0 0.475 0.475 0.490 0.475 0.475 8,000 3,800 0.4750 0.379 0.379 0.391 0.379 0.379 10,014 0.3795 -2.06%
2023-11-09 0 0.485 0.475 0.490 0.485 0.490 180,000 87,490 0.4861 0.387 0.379 0.391 0.387 0.391 225,326 0.3883 -1.02%
2023-11-08 0 0.490 0.475 0.490 0.475 0.490 36,000 17,340 0.4817 0.391 0.379 0.391 0.379 0.391 45,065 0.3848 1.03%
2023-11-07 0 0.485 0.480 0.490 - - 0 0 - 0.387 0.383 0.391 - - 0 - 0.00%
2023-11-06 0 0.485 0.480 0.490 - - 0 0 - 0.387 0.383 0.391 - - 0 - 0.00%
2023-11-03 0 0.485 0.485 0.495 0.485 0.485 160,000 77,600 0.4850 0.387 0.387 0.395 0.387 0.387 200,289 0.3874 0.00%
2023-11-02 0 0.485 0.475 0.485 - - 0 0 - 0.387 0.379 0.387 - - 0 - 0.00%
2023-11-01 0 0.485 0.480 0.485 - - 0 0 - 0.387 0.383 0.387 - - 0 - 0.00%
2023-10-31 0 0.485 0.480 0.485 0.485 0.485 70,000 33,950 0.4850 0.387 0.383 0.387 0.387 0.387 87,627 0.3874 2.11%
2023-10-30 0 0.475 0.475 0.485 0.475 0.475 18,000 8,550 0.4750 0.379 0.379 0.387 0.379 0.379 22,533 0.3795 -2.06%
2023-10-27 0 0.485 0.485 0.495 0.485 0.485 70,000 33,950 0.4850 0.387 0.387 0.395 0.387 0.387 87,627 0.3874 1.04%
2023-10-26 0 0.480 0.475 0.485 - - 0 0 - 0.383 0.379 0.387 - - 0 - 0.00%
2023-10-25 0 0.480 0.480 0.495 0.480 0.480 16,000 7,680 0.4800 0.383 0.383 0.395 0.383 0.383 20,029 0.3834 1.05%
2023-10-24 0 0.475 0.475 0.495 - - 0 0 - 0.379 0.379 0.395 - - 0 - 0.00%
2023-10-20 0 0.475 0.475 0.500 - - 0 0 - 0.379 0.379 0.399 - - 0 - 0.00%
2023-10-19 0 0.475 0.475 0.500 - - 0 0 - 0.379 0.379 0.399 - - 0 - 0.00%
2023-10-18 0 0.475 0.475 0.500 0.475 0.475 8,000 3,800 0.4750 0.379 0.379 0.399 0.379 0.379 10,014 0.3795 0.00%
2023-10-17 0 0.475 0.475 0.500 0.475 0.475 20,000 9,500 0.4750 0.379 0.379 0.399 0.379 0.379 25,036 0.3795 -1.04%
2023-10-16 0 0.480 0.475 0.500 - - 0 0 - 0.383 0.379 0.399 - - 0 - 0.00%
2023-10-13 0 0.480 0.475 0.500 - - 0 0 - 0.383 0.379 0.399 - - 0 - 0.00%
2023-10-12 0 0.480 0.475 0.500 - - 0 0 - 0.383 0.379 0.399 - - 0 - 0.00%
2023-10-11 0 0.480 0.475 0.500 - - 0 0 - 0.383 0.379 0.399 - - 0 - 0.00%
2023-10-10 0 0.480 0.480 0.500 0.480 0.480 14,000 6,800 0.4857 0.383 0.383 0.399 0.383 0.383 17,525 0.3880 3.23%
2023-10-09 0 0.465 0.465 0.500 0.460 0.480 62,000 29,320 0.4729 0.371 0.371 0.399 0.367 0.383 77,612 0.3778 -7.00%
2023-10-06 0 0.500 0.500 0.530 - - 0 0 - 0.399 0.399 0.423 - - 0 - 0.00%
2023-10-05 0 0.500 0.500 0.540 0.500 0.500 104,000 52,000 0.5000 0.399 0.399 0.431 0.399 0.399 130,188 0.3994 2.04%
2023-10-04 0 0.490 0.490 0.500 - - 0 0 - 0.391 0.391 0.399 - - 0 - 0.00%
2023-10-03 0 0.490 0.490 0.500 - - 0 0 - 0.391 0.391 0.399 - - 0 - 0.00%
2023-09-29 0 0.490 0.480 0.500 - - 0 0 - 0.391 0.383 0.399 - - 0 - 0.00%
2023-09-28 0 0.490 0.490 0.500 - - 0 0 - 0.391 0.391 0.399 - - 0 - 2.08%
2023-09-27 0 0.480 0.480 0.500 0.480 0.480 20,000 9,600 0.4800 0.383 0.383 0.399 0.383 0.383 25,036 0.3834 -9.43%
2023-09-26 0 0.530 0.485 0.530 - - 0 0 - 0.423 0.387 0.423 - - 0 - 0.00%
2023-09-25 0 0.530 0.490 0.530 - - 0 0 - 0.423 0.391 0.423 - - 0 - 0.00%
2023-09-22 0 0.530 0.510 0.530 0.510 0.550 38,000 19,940 0.5247 0.423 0.407 0.423 0.407 0.439 47,569 0.4192 6.00%
2023-09-21 0 0.500 0.490 0.500 - - 0 0 - 0.399 0.391 0.399 - - 0 - 0.00%
2023-09-20 0 0.500 0.480 0.500 - - 0 0 - 0.399 0.383 0.399 - - 0 - 0.00%
2023-09-19 0 0.500 0.490 0.510 - - 0 0 - 0.399 0.391 0.407 - - 0 - 0.00%
2023-09-18 0 0.500 0.480 0.500 - - 0 0 - 0.399 0.383 0.399 - - 0 - 0.00%
2023-09-15 0 0.500 0.485 0.510 - - 0 0 - 0.399 0.387 0.407 - - 0 - 0.00%
2023-09-14 0 0.500 0.480 0.570 - - 0 0 - 0.399 0.383 0.455 - - 0 - 0.00%
2023-09-13 0 0.500 0.485 0.510 - - 0 0 - 0.399 0.387 0.407 - - 0 - 0.00%
2023-09-12 0 0.500 0.475 0.510 - - 0 0 - 0.399 0.379 0.407 - - 0 - 0.00%
2023-09-11 0 0.500 0.480 0.510 0.500 0.500 36,000 18,000 0.5000 0.399 0.383 0.407 0.399 0.399 45,065 0.3994 4.17%
2023-09-07 0 0.480 0.480 0.500 - - 0 0 - 0.383 0.383 0.399 - - 0 - 1.05%
2023-09-06 0 0.475 0.475 0.500 - - 0 0 - 0.379 0.379 0.399 - - 0 - 0.00%
2023-09-05 0 0.475 0.475 0.500 0.475 0.475 50,000 23,750 0.4750 0.379 0.379 0.399 0.379 0.379 62,590 0.3795 0.00%
2023-09-04 0 0.475 0.475 0.500 0.475 0.475 144,000 68,400 0.4750 0.379 0.379 0.399 0.379 0.379 180,260 0.3795 -5.00%
2023-08-31 0 0.500 0.485 0.500 - - 0 0 - 0.399 0.387 0.399 - - 0 - -5.66%
2023-08-30 0 0.530 0.510 0.550 0.500 0.530 368,000 188,140 0.5113 0.423 0.407 0.439 0.399 0.423 460,666 0.4084 7.07%
2023-08-29 0 0.495 0.475 0.495 0.495 0.495 88,000 43,560 0.4950 0.395 0.379 0.395 0.395 0.395 110,159 0.3954 4.21%
2023-08-28 0 0.475 0.475 0.495 - - 0 0 - 0.379 0.379 0.395 - - 0 - 0.00%
2023-08-25 0 0.475 0.475 0.495 - - 0 0 - 0.379 0.379 0.395 - - 0 - 0.00%
2023-08-24 0 0.475 0.470 0.490 0.475 0.480 180,000 85,780 0.4766 0.379 0.375 0.391 0.379 0.383 225,326 0.3807 -5.00%
2023-08-23 0 0.500 0.485 0.510 0.495 0.500 104,000 51,860 0.4987 0.399 0.387 0.407 0.395 0.399 130,188 0.3983 2.04%
2023-08-22 0 0.490 0.480 0.490 0.490 0.490 20,000 9,800 0.4900 0.391 0.383 0.391 0.391 0.391 25,036 0.3914 -1.01%
2023-08-21 0 0.495 0.480 0.500 - - 0 0 - 0.395 0.383 0.399 - - 0 - 0.00%
2023-08-18 0 0.495 0.480 0.495 0.480 0.500 20,000 9,800 0.4900 0.395 0.383 0.395 0.383 0.399 25,036 0.3914 -1.00%
2023-08-17 0 0.500 0.480 0.510 - - 0 0 - 0.399 0.383 0.407 - - 0 - 0.00%
2023-08-16 0 0.500 0.480 0.500 - - 0 0 - 0.399 0.383 0.399 - - 0 - 0.00%
2023-08-15 0 0.500 0.485 0.540 - - 0 0 - 0.399 0.387 0.431 - - 0 - 0.00%
2023-08-14 0 0.500 0.485 0.520 0.500 0.500 148,000 74,000 0.5000 0.399 0.387 0.415 0.399 0.399 185,268 0.3994 -3.85%
2023-08-11 0 0.520 0.500 0.530 0.520 0.520 50,000 26,000 0.5200 0.415 0.399 0.423 0.415 0.415 62,590 0.4154 4.00%
2023-08-10 0 0.500 0.500 0.540 - - 0 0 - 0.399 0.399 0.431 - - 0 - 0.00%
2023-08-09 0 0.500 0.500 0.550 - - 0 0 - 0.399 0.399 0.439 - - 0 - 0.00%
2023-08-08 0 0.500 0.500 0.560 0.500 0.500 20,000 10,000 0.5000 0.399 0.399 0.447 0.399 0.399 25,036 0.3994 0.00%
2023-08-07 0 0.500 0.500 0.540 - - 0 0 - 0.399 0.399 0.431 - - 0 - 0.00%
2023-08-04 0 0.500 0.500 0.550 - - 0 0 - 0.399 0.399 0.439 - - 0 - 0.00%
2023-08-03 0 0.500 0.500 0.540 0.500 0.500 32,000 16,000 0.5000 0.399 0.399 0.431 0.399 0.399 40,058 0.3994 2.04%
2023-08-02 0 0.490 0.490 0.520 0.490 0.500 76,000 37,510 0.4936 0.391 0.391 0.415 0.391 0.399 95,137 0.3943 -5.77%
2023-08-01 0 0.520 0.510 0.520 0.520 0.520 60,000 31,200 0.5200 0.415 0.407 0.415 0.415 0.415 75,109 0.4154 -1.89%
2023-07-31 0 0.530 0.520 0.530 0.530 0.530 88,000 46,640 0.5300 0.423 0.415 0.423 0.423 0.423 110,159 0.4234 -1.85%
2023-07-28 0 0.540 0.520 0.540 - - 0 0 - 0.431 0.415 0.431 - - 0 - 0.00%
2023-07-27 0 0.540 0.520 0.540 - - 0 0 - 0.431 0.415 0.431 - - 0 - 0.00%
2023-07-26 0 0.540 0.510 0.550 0.540 0.590 36,000 20,520 0.5700 0.431 0.407 0.439 0.431 0.471 45,065 0.4553 -3.57%
2023-07-25 0 0.560 0.500 0.560 0.560 0.560 4,000 2,240 0.5600 0.447 0.399 0.447 0.447 0.447 5,007 0.4474 12.00%
2023-07-24 0 0.500 0.500 0.580 - - 0 0 - 0.399 0.399 0.463 - - 0 - 0.00%
2023-07-21 0 0.500 0.500 0.620 - - 0 0 - 0.399 0.399 0.495 - - 0 - 0.00%
2023-07-20 0 0.500 0.495 0.620 0.500 0.500 10,000 5,000 0.5000 0.399 0.395 0.495 0.399 0.399 12,518 0.3994 0.00%
2023-07-19 0 0.500 0.500 0.620 - - 0 0 - 0.399 0.399 0.495 - - 0 - 0.00%
2023-07-18 0 0.500 0.500 0.520 0.500 0.500 4,000 2,000 0.5000 0.399 0.399 0.415 0.399 0.399 5,007 0.3994 0.00%
2023-07-14 0 0.500 0.490 0.520 0.500 0.500 790,000 395,000 0.5000 0.399 0.391 0.415 0.399 0.399 988,929 0.3994 -1.96%
2023-07-13 0 0.510 0.485 0.510 0.510 0.530 8,000 4,200 0.5250 0.407 0.387 0.407 0.407 0.423 10,014 0.4194 -3.77%
2023-07-12 0 0.530 0.490 0.530 0.485 0.530 22,000 11,210 0.5095 0.423 0.391 0.423 0.387 0.423 27,540 0.4070 8.16%
2023-07-11 0 0.490 0.475 0.490 - - 0 0 - 0.391 0.379 0.391 - - 0 - 0.00%
2023-07-10 0 0.490 0.475 0.490 - - 0 0 - 0.391 0.379 0.391 - - 0 - 0.00%
2023-07-07 0 0.490 0.480 0.530 - - 0 0 - 0.391 0.383 0.423 - - 0 - 0.00%
2023-07-06 0 0.490 0.480 0.520 0.490 0.490 4,000 1,960 0.4900 0.391 0.383 0.415 0.391 0.391 5,007 0.3914 0.00%
2023-07-05 0 0.490 0.480 0.490 0.485 0.490 122,000 59,240 0.4856 0.391 0.383 0.391 0.387 0.391 152,721 0.3879 0.00%
2023-07-04 0 0.490 0.490 0.530 - - 0 0 - 0.391 0.391 0.423 - - 0 - 0.00%
2023-07-03 0 0.490 0.490 0.520 - - 0 0 - 0.391 0.391 0.415 - - 0 - 0.00%
2023-06-30 0 0.490 0.490 0.530 - - 0 0 - 0.391 0.391 0.423 - - 0 - 0.00%
2023-06-29 0 0.490 0.490 0.510 - - 0 0 - 0.391 0.391 0.407 - - 0 - 0.00%
2023-06-28 0 0.490 0.490 0.530 - - 0 0 - 0.391 0.391 0.423 - - 0 - 1.03%
2023-06-27 0 0.485 0.485 0.520 0.485 0.500 140,000 69,760 0.4983 0.387 0.387 0.415 0.387 0.399 175,253 0.3981 -3.00%
2023-06-26 0 0.500 0.490 0.530 - - 0 0 - 0.399 0.391 0.423 - - 0 - 0.00%
2023-06-23 0 0.500 0.485 0.500 - - 0 0 - 0.399 0.387 0.399 - - 0 - 0.00%
2023-06-21 0 0.500 0.485 0.500 - - 0 0 - 0.399 0.387 0.399 - - 0 - 0.00%
2023-06-20 0 0.500 0.485 0.530 - - 0 0 - 0.399 0.387 0.423 - - 0 - 0.00%
2023-06-19 0 0.500 0.485 0.500 - - 0 0 - 0.399 0.387 0.399 - - 0 - 0.00%
2023-06-16 0 0.500 0.490 0.500 0.485 0.500 100,000 49,340 0.4934 0.399 0.391 0.399 0.387 0.399 125,181 0.3941 0.00%
2023-06-15 0 0.500 0.475 0.500 - - 0 0 - 0.399 0.379 0.399 - - 0 - 0.00%
2023-06-14 0 0.500 0.475 0.500 - - 0 0 - 0.399 0.379 0.399 - - 0 - 0.00%
2023-06-13 0 0.500 0.480 0.510 0.480 0.500 74,000 36,520 0.4935 0.399 0.383 0.407 0.383 0.399 92,634 0.3942 5.26%
2023-06-12 0 0.475 0.475 0.480 0.475 0.480 32,000 15,350 0.4797 0.379 0.379 0.383 0.379 0.383 40,058 0.3832 0.00%
2023-06-09 0 0.475 0.475 0.500 - - 0 0 - 0.379 0.379 0.399 - - 0 - 0.00%
2023-06-08 0 0.475 0.475 0.500 - - 0 0 - 0.379 0.379 0.399 - - 0 - 0.00%
2023-06-07 0 0.475 0.475 0.500 - - 0 0 - 0.379 0.379 0.399 - - 0 - 0.00%
2023-06-06 0 0.475 0.475 0.495 - - 0 0 - 0.379 0.379 0.395 - - 0 - 0.00%
2023-06-05 0 0.475 0.465 0.480 - - 0 0 - 0.379 0.371 0.383 - - 0 - 0.00%
2023-06-02 0 0.475 0.475 0.480 - - 0 0 - 0.379 0.379 0.383 - - 0 - 0.00%
2023-06-01 0 0.475 0.475 0.490 0.475 0.480 36,000 17,150 0.4764 0.379 0.379 0.391 0.379 0.383 45,065 0.3806 -1.04%
2023-05-31 0 0.480 0.480 0.495 0.480 0.510 58,000 28,920 0.4986 0.383 0.383 0.395 0.383 0.407 72,605 0.3983 0.21%
2023-05-30 0 0.530 0.530 0.540 0.510 0.510 22,000 11,220 0.5100 0.383 0.383 0.390 0.368 0.368 30,472 0.3682 -1.85%
2023-05-29 0 0.540 0.510 0.550 0.540 0.540 16,000 8,640 0.5400 0.390 0.368 0.397 0.390 0.390 22,161 0.3899 0.00%
2023-05-25 0 0.540 0.500 0.540 - - 0 0 - 0.390 0.361 0.390 - - 0 - -3.57%
2023-05-24 0 0.560 0.500 0.550 0.520 0.580 20,000 11,240 0.5620 0.404 0.361 0.397 0.375 0.419 27,702 0.4057 12.00%
2023-05-23 0 0.500 0.495 0.520 0.500 0.500 88,000 44,000 0.5000 0.361 0.357 0.375 0.361 0.361 121,888 0.3610 0.00%
2023-05-22 0 0.500 0.500 0.520 0.500 0.500 6,000 3,000 0.5000 0.361 0.361 0.375 0.361 0.361 8,311 0.3610 -5.66%
2023-05-19 0 0.530 0.500 0.530 - - 0 0 - 0.383 0.361 0.383 - - 0 - 0.00%
2023-05-18 0 0.530 0.500 0.530 0.530 0.530 100,000 53,000 0.5300 0.383 0.361 0.383 0.383 0.383 138,509 0.3826 0.00%
2023-05-17 0 0.530 0.500 0.530 - - 0 0 - 0.383 0.361 0.383 - - 0 - 0.00%
2023-05-16 0 0.530 0.530 0.560 - - 0 0 - 0.383 0.383 0.404 - - 0 - 0.00%
2023-05-15 0 0.530 0.530 0.550 0.530 0.560 72,000 39,660 0.5508 0.383 0.383 0.397 0.383 0.404 99,727 0.3977 3.92%
2023-05-12 0 0.510 0.510 0.530 - - 0 0 - 0.368 0.368 0.383 - - 0 - 0.00%
2023-05-11 0 0.510 0.510 0.530 - - 0 0 - 0.368 0.368 0.383 - - 0 - 0.00%
2023-05-10 0 0.510 0.510 0.530 - - 0 0 - 0.368 0.368 0.383 - - 0 - 0.00%
2023-05-09 0 0.510 0.510 0.530 0.510 0.530 108,000 57,080 0.5285 0.368 0.368 0.383 0.368 0.383 149,590 0.3816 -3.77%
2023-05-08 0 0.530 0.510 0.530 0.530 0.530 8,000 4,240 0.5300 0.383 0.368 0.383 0.383 0.383 11,081 0.3826 6.00%
2023-05-05 0 0.500 0.500 0.540 - - 0 0 - 0.361 0.361 0.390 - - 0 - 0.00%
2023-05-04 0 0.500 0.500 0.530 0.495 0.510 586,000 292,240 0.4987 0.361 0.361 0.383 0.357 0.368 811,663 0.3601 -7.41%
2023-05-03 0 0.540 0.510 0.540 0.500 0.540 504,000 252,700 0.5014 0.390 0.368 0.390 0.361 0.390 698,086 0.3620 5.88%
2023-05-02 0 0.510 0.510 0.550 - - 0 0 - 0.368 0.368 0.397 - - 0 - 2.00%
2023-04-28 0 0.500 0.500 0.550 0.500 0.510 522,000 262,500 0.5029 0.361 0.361 0.397 0.361 0.368 723,017 0.3631 -1.96%
2023-04-27 0 0.510 0.510 0.550 - - 0 0 - 0.368 0.368 0.397 - - 0 - 0.00%
2023-04-26 0 0.510 0.520 0.560 - - 0 0 - 0.368 0.375 0.404 - - 0 - 0.00%
2023-04-25 0 0.510 0.510 0.560 - - 0 0 - 0.368 0.368 0.404 - - 0 - 0.00%
2023-04-24 0 0.510 0.500 0.560 - - 0 0 - 0.368 0.361 0.404 - - 0 - 0.00%
2023-04-21 0 0.510 0.510 0.560 - - 0 0 - 0.368 0.368 0.404 - - 0 - 0.00%
2023-04-20 0 0.510 0.500 0.560 - - 0 0 - 0.368 0.361 0.404 - - 0 - 0.00%
2023-04-19 0 0.510 0.500 0.510 0.510 0.510 338,000 172,380 0.5100 0.368 0.361 0.368 0.368 0.368 468,161 0.3682 0.00%
2023-04-18 0 0.510 0.510 0.520 0.500 0.520 650,000 327,920 0.5045 0.368 0.368 0.375 0.361 0.375 900,309 0.3642 -1.92%
2023-04-17 0 0.520 0.520 0.560 - - 0 0 - 0.375 0.375 0.404 - - 0 - 0.00%
2023-04-14 0 0.520 0.520 0.550 0.500 0.510 342,000 172,000 0.5029 0.375 0.375 0.397 0.361 0.368 473,701 0.3631 0.00%
2023-04-13 0 0.520 0.520 0.550 - - 0 0 - 0.375 0.375 0.397 - - 0 - 0.00%
2023-04-12 0 0.520 0.520 0.560 0.510 0.510 10,000 5,100 0.5100 0.375 0.375 0.404 0.368 0.368 13,851 0.3682 -1.89%
2023-04-11 0 0.530 0.530 0.550 - - 0 0 - 0.383 0.383 0.397 - - 0 - 1.92%
2023-04-06 0 0.520 0.510 0.550 0.520 0.520 10,000 5,200 0.5200 0.375 0.368 0.397 0.375 0.375 13,851 0.3754 0.00%
2023-04-04 0 0.520 0.530 0.560 - - 0 0 - 0.375 0.383 0.404 - - 0 - 1.96%
2023-04-03 0 0.510 0.510 0.550 - - 0 0 - 0.368 0.368 0.397 - - 0 - 0.00%
2023-03-31 0 0.510 0.510 0.550 - - 0 0 - 0.368 0.368 0.397 - - 0 - 0.00%
2023-03-30 0 0.510 0.510 0.550 - - 0 0 - 0.368 0.368 0.397 - - 0 - 0.00%
2023-03-29 0 0.510 0.510 0.560 - - 0 0 - 0.368 0.368 0.404 - - 0 - 2.00%
2023-03-28 0 0.500 0.490 0.560 - - 0 0 - 0.361 0.354 0.404 - - 0 - 0.00%
2023-03-27 0 0.500 0.480 0.560 - - 0 0 - 0.361 0.347 0.404 - - 0 - 0.00%
2023-03-24 0 0.500 0.480 0.550 - - 0 0 - 0.361 0.347 0.397 - - 0 - 0.00%
2023-03-23 0 0.500 0.500 0.540 0.480 0.500 290,000 144,800 0.4993 0.361 0.361 0.390 0.347 0.361 401,676 0.3605 0.00%
2023-03-22 0 0.500 0.490 0.520 - - 0 0 - 0.361 0.354 0.375 - - 0 - 0.00%
2023-03-21 0 0.500 0.500 0.530 0.500 0.500 200,000 100,000 0.5000 0.361 0.361 0.383 0.361 0.361 277,018 0.3610 3.09%
2023-03-20 0 0.485 0.485 0.530 0.475 0.540 44,000 21,480 0.4882 0.350 0.350 0.383 0.343 0.390 60,944 0.3525 -3.00%
2023-03-17 0 0.500 0.475 0.500 - - 0 0 - 0.361 0.343 0.361 - - 0 - 0.00%
2023-03-16 0 0.500 0.500 0.530 0.500 0.550 226,000 113,100 0.5004 0.361 0.361 0.383 0.361 0.397 313,031 0.3613 0.00%
2023-03-15 0 0.500 0.500 0.520 0.500 0.500 614,000 307,080 0.5001 0.361 0.361 0.375 0.361 0.361 850,446 0.3611 -5.66%
2023-03-14 0 0.530 0.495 0.530 - - 0 0 - 0.383 0.357 0.383 - - 0 - -1.85%
2023-03-13 0 0.540 0.485 0.540 0.475 0.540 94,000 46,630 0.4961 0.390 0.350 0.390 0.343 0.390 130,199 0.3581 8.00%
2023-03-10 0 0.500 0.500 0.520 0.500 0.500 200,000 100,000 0.5000 0.361 0.361 0.375 0.361 0.361 277,018 0.3610 0.00%
2023-03-09 0 0.500 0.485 0.550 0.500 0.550 196,000 104,340 0.5323 0.361 0.350 0.397 0.361 0.397 271,478 0.3843 0.00%
2023-03-08 0 0.500 0.485 0.540 - - 0 0 - 0.361 0.350 0.390 - - 0 - 0.00%
2023-03-07 0 0.500 0.500 0.530 0.500 0.500 120,000 60,000 0.5000 0.361 0.361 0.383 0.361 0.361 166,211 0.3610 3.09%
2023-03-06 0 0.485 0.485 0.550 0.485 0.500 462,000 226,650 0.4906 0.350 0.350 0.397 0.350 0.361 639,912 0.3542 -8.49%
2023-03-03 0 0.530 0.485 0.560 - - 0 0 - 0.383 0.350 0.404 - - 0 - 0.00%
2023-03-02 0 0.530 0.490 0.550 0.530 0.530 192,000 101,760 0.5300 0.383 0.354 0.397 0.383 0.383 265,937 0.3826 1.92%
2023-03-01 0 0.520 0.485 0.520 0.485 0.530 122,000 62,070 0.5088 0.375 0.350 0.375 0.350 0.383 168,981 0.3673 7.22%
2023-02-28 0 0.485 0.460 0.485 - - 0 0 - 0.350 0.332 0.350 - - 0 - -3.00%
2023-02-27 0 0.500 0.465 0.500 0.470 0.500 108,000 53,730 0.4975 0.361 0.336 0.361 0.339 0.361 149,590 0.3592 5.26%
2023-02-24 0 0.475 0.470 0.475 0.475 0.480 22,000 10,540 0.4791 0.343 0.339 0.343 0.343 0.347 30,472 0.3459 1.06%
2023-02-23 0 0.470 0.460 0.470 0.470 0.470 4,000 1,880 0.4700 0.339 0.332 0.339 0.339 0.339 5,540 0.3393 1.08%
2023-02-22 0 0.465 0.460 0.470 - - 0 0 - 0.336 0.332 0.339 - - 0 - 0.00%
2023-02-21 0 0.465 0.465 0.470 0.460 0.470 22,000 10,320 0.4691 0.336 0.336 0.339 0.332 0.339 30,472 0.3387 0.00%
2023-02-20 0 0.465 0.465 0.475 - - 0 0 - 0.336 0.336 0.343 - - 0 - 0.00%
2023-02-17 0 0.465 0.455 0.465 0.450 0.465 254,000 115,150 0.4533 0.336 0.328 0.336 0.325 0.336 351,813 0.3273 -1.06%
2023-02-16 0 0.470 0.450 0.485 0.470 0.470 10,000 4,700 0.4700 0.339 0.325 0.350 0.339 0.339 13,851 0.3393 0.00%
2023-02-15 0 0.470 0.470 0.495 - - 0 0 - 0.339 0.339 0.357 - - 0 - 0.00%
2023-02-14 0 0.470 0.470 0.495 - - 0 0 - 0.339 0.339 0.357 - - 0 - 0.00%
2023-02-13 0 0.470 0.465 0.470 0.470 0.485 68,000 32,570 0.4790 0.339 0.336 0.339 0.339 0.350 94,186 0.3458 0.00%
2023-02-10 0 0.470 0.465 0.470 0.465 0.470 236,000 110,910 0.4700 0.339 0.336 0.339 0.336 0.339 326,881 0.3393 -2.08%
2023-02-09 0 0.480 0.460 0.485 0.460 0.480 32,000 14,920 0.4663 0.347 0.332 0.350 0.332 0.347 44,323 0.3366 5.49%
2023-02-08 0 0.455 0.445 0.490 0.440 0.450 186,000 82,280 0.4424 0.328 0.321 0.354 0.318 0.325 257,627 0.3194 -2.15%
2023-02-07 0 0.465 0.450 0.490 0.465 0.475 54,000 25,270 0.4680 0.336 0.325 0.354 0.336 0.343 74,795 0.3379 -7.00%
2023-02-06 0 0.500 0.485 0.510 - - 0 0 - 0.361 0.350 0.368 - - 0 - 0.00%
2023-02-03 0 0.500 0.480 0.500 - - 0 0 - 0.361 0.347 0.361 - - 0 - -5.66%
2023-02-02 0 0.530 0.490 0.530 0.520 0.530 30,000 15,840 0.5280 0.383 0.354 0.383 0.375 0.383 41,553 0.3812 10.42%
2023-02-01 0 0.480 0.475 0.500 0.470 0.495 268,000 131,150 0.4894 0.347 0.343 0.361 0.339 0.357 371,204 0.3533 -4.00%
2023-01-31 0 0.500 0.495 0.540 - - 0 0 - 0.361 0.357 0.390 - - 0 - 0.00%
2023-01-30 0 0.500 0.495 0.520 0.500 0.500 20,000 10,000 0.5000 0.361 0.357 0.375 0.361 0.361 27,702 0.3610 -1.96%
2023-01-27 0 0.510 0.495 0.510 0.510 0.510 6,000 3,060 0.5100 0.368 0.357 0.368 0.368 0.368 8,311 0.3682 2.00%
2023-01-26 0 0.500 0.490 0.500 0.485 0.500 32,000 15,680 0.4900 0.361 0.354 0.361 0.350 0.361 44,323 0.3538 1.01%
2023-01-20 0 0.495 0.480 0.500 0.495 0.495 4,000 1,980 0.4950 0.357 0.347 0.361 0.357 0.357 5,540 0.3574 -1.00%
2023-01-19 0 0.500 0.480 0.500 - - 0 0 - 0.361 0.347 0.361 - - 0 - 0.00%
2023-01-18 0 0.500 0.480 0.500 - - 0 0 - 0.361 0.347 0.361 - - 0 - 0.00%
2023-01-17 0 0.500 0.480 0.500 - - 0 0 - 0.361 0.347 0.361 - - 0 - 0.00%
2023-01-16 0 0.500 0.485 0.510 0.470 0.500 134,000 63,200 0.4716 0.361 0.350 0.368 0.339 0.361 185,602 0.3405 -3.85%
2023-01-13 0 0.520 0.475 0.520 0.520 0.520 40,000 20,800 0.5200 0.375 0.343 0.375 0.375 0.375 55,404 0.3754 0.00%
2023-01-12 0 0.520 0.480 0.520 - - 0 0 - 0.375 0.347 0.375 - - 0 - 0.00%
2023-01-11 0 0.520 0.485 0.520 0.520 0.520 58,000 30,160 0.5200 0.375 0.350 0.375 0.375 0.375 80,335 0.3754 0.00%
2023-01-10 0 0.520 0.485 0.520 0.520 0.520 160,000 83,200 0.5200 0.375 0.350 0.375 0.375 0.375 221,615 0.3754 7.22%
2023-01-09 0 0.485 0.485 0.500 - - 0 0 - 0.350 0.350 0.361 - - 0 - 0.00%
2023-01-06 0 0.485 0.475 0.500 - - 0 0 - 0.350 0.343 0.361 - - 0 - 0.00%
2023-01-05 0 0.485 0.475 0.485 0.475 0.485 308,000 147,360 0.4784 0.350 0.343 0.350 0.343 0.350 426,608 0.3454 -1.02%
2023-01-04 0 0.490 0.475 0.490 0.475 0.490 68,000 32,390 0.4763 0.354 0.343 0.354 0.343 0.354 94,186 0.3439 -1.01%
2023-01-03 0 0.495 0.485 0.495 0.490 0.500 122,000 60,450 0.4955 0.357 0.350 0.357 0.354 0.361 168,981 0.3577 -1.00%
2022-12-30 0 0.500 0.495 0.500 0.500 0.500 58,000 29,000 0.5000 0.361 0.357 0.361 0.361 0.361 80,335 0.3610 0.00%
2022-12-29 0 0.500 0.500 0.530 - - 0 0 - 0.361 0.361 0.383 - - 0 - 0.00%
2022-12-28 0 0.500 0.500 0.530 - - 0 0 - 0.361 0.361 0.383 - - 0 - 0.00%
2022-12-23 0 0.500 0.495 0.520 - - 0 0 - 0.361 0.357 0.375 - - 0 - 0.00%
2022-12-22 0 0.500 0.495 0.510 - - 0 0 - 0.361 0.357 0.368 - - 0 - 0.00%
2022-12-21 0 0.500 0.495 0.520 - - 0 0 - 0.361 0.357 0.375 - - 0 - 0.00%
2022-12-20 0 0.500 0.495 0.520 - - 0 0 - 0.361 0.357 0.375 - - 0 - 0.00%
2022-12-19 0 0.500 0.495 0.500 - - 0 0 - 0.361 0.357 0.361 - - 0 - 0.00%
2022-12-16 0 0.500 0.500 0.520 - - 0 0 - 0.361 0.361 0.375 - - 0 - 0.00%
2022-12-15 0 0.500 0.500 0.510 0.495 0.495 8,000 3,960 0.4950 0.361 0.361 0.368 0.357 0.357 11,081 0.3574 1.01%
2022-12-14 0 0.495 0.495 0.510 0.495 0.510 12,000 6,090 0.5075 0.357 0.357 0.368 0.357 0.368 16,621 0.3664 -2.94%
2022-12-13 0 0.510 0.495 0.520 - - 0 0 - 0.368 0.357 0.375 - - 0 - 0.00%
2022-12-12 0 0.510 0.495 0.510 - - 0 0 - 0.368 0.357 0.368 - - 0 - 0.00%
2022-12-09 0 0.510 0.500 0.510 0.510 0.510 18,000 9,180 0.5100 0.368 0.361 0.368 0.368 0.368 24,932 0.3682 -1.92%
2022-12-08 0 0.520 0.495 0.520 0.520 0.520 10,000 5,200 0.5200 0.375 0.357 0.375 0.375 0.375 13,851 0.3754 5.05%
2022-12-07 0 0.495 0.495 0.520 - - 0 0 - 0.357 0.357 0.375 - - 0 - 1.02%
2022-12-06 0 0.490 0.490 0.520 0.490 0.490 6,500 3,175 0.4885 0.354 0.354 0.375 0.354 0.354 9,003 0.3527 0.00%
2022-12-05 0 0.490 0.490 0.530 - - 1,000 530 0.5300 0.354 0.354 0.383 - - 1,385 0.3826 0.00%
2022-12-02 0 0.490 0.490 0.530 - - 0 0 - 0.354 0.354 0.383 - - 0 - 1.03%
2022-12-01 0 0.485 0.485 0.530 - - 0 0 - 0.350 0.350 0.383 - - 0 - 3.19%
2022-11-30 0 0.470 0.470 0.530 - - 0 0 - 0.339 0.339 0.383 - - 0 - 0.00%
2022-11-29 0 0.470 0.470 0.530 0.470 0.470 8,000 3,760 0.4700 0.339 0.339 0.383 0.339 0.339 11,081 0.3393 3.30%
2022-11-28 0 0.455 0.455 0.520 - - 0 0 - 0.328 0.328 0.375 - - 0 - 0.00%
2022-11-25 0 0.455 0.455 0.500 - - 0 0 - 0.328 0.328 0.361 - - 0 - 0.00%
2022-11-24 0 0.455 0.455 0.520 - - 0 0 - 0.328 0.328 0.375 - - 0 - 0.00%
2022-11-23 0 0.455 0.455 0.520 - - 0 0 - 0.328 0.328 0.375 - - 0 - 0.00%
2022-11-22 0 0.455 0.455 0.520 - - 0 0 - 0.328 0.328 0.375 - - 0 - 0.00%
2022-11-21 0 0.455 0.455 0.510 0.455 0.455 8,000 3,640 0.4550 0.328 0.328 0.368 0.328 0.328 11,081 0.3285 -10.78%
2022-11-18 0 0.510 0.490 0.530 - - 0 0 - 0.368 0.354 0.383 - - 0 - 0.00%
2022-11-17 0 0.510 0.490 0.530 - - 0 0 - 0.368 0.354 0.383 - - 0 - 0.00%
2022-11-16 0 0.510 0.490 0.510 0.510 0.510 70,000 35,700 0.5100 0.368 0.354 0.368 0.368 0.368 96,956 0.3682 6.25%
2022-11-15 0 0.480 0.470 0.480 - - 0 0 - 0.347 0.339 0.347 - - 0 - 0.00%
2022-11-14 0 0.480 0.465 0.500 - - 0 0 - 0.347 0.336 0.361 - - 0 - 2.13%
2022-11-11 0 0.470 0.415 0.510 0.470 0.470 10,000 4,700 0.4700 0.339 0.300 0.368 0.339 0.339 13,851 0.3393 0.00%
2022-11-10 0 0.470 0.470 0.500 - - 0 0 - 0.339 0.339 0.361 - - 0 - 0.00%
2022-11-09 0 0.470 0.435 0.490 - - 0 0 - 0.339 0.314 0.354 - - 0 - 0.00%
2022-11-08 0 0.470 0.435 0.485 0.470 0.470 16,000 7,520 0.4700 0.339 0.314 0.350 0.339 0.339 22,161 0.3393 0.00%
2022-11-07 0 0.470 0.415 0.480 - - 0 0 - 0.339 0.300 0.347 - - 0 - 0.00%
2022-11-04 0 0.470 0.400 0.485 - - 0 0 - 0.339 0.289 0.350 - - 0 - 0.00%
2022-11-03 0 0.470 0.470 0.490 - - 0 0 - 0.339 0.339 0.354 - - 0 - 0.00%
2022-11-02 0 0.470 0.400 0.490 - - 0 0 - 0.339 0.289 0.354 - - 0 - 0.00%
2022-11-01 0 0.470 0.410 0.500 - - 0 0 - 0.339 0.296 0.361 - - 0 - 0.00%
2022-10-31 0 0.470 0.405 0.495 - - 0 0 - 0.339 0.292 0.357 - - 0 - 0.00%
2022-10-28 0 0.470 0.400 0.500 - - 0 0 - 0.339 0.289 0.361 - - 0 - 0.00%
2022-10-27 0 0.470 0.425 0.500 - - 0 0 - 0.339 0.307 0.361 - - 0 - 0.00%
2022-10-26 0 0.470 0.425 0.500 - - 0 0 - 0.339 0.307 0.361 - - 0 - 0.00%
2022-10-25 0 0.470 0.425 0.470 0.470 0.470 4,000 1,880 0.4700 0.339 0.307 0.339 0.339 0.339 5,540 0.3393 0.00%
2022-10-24 0 0.470 0.440 0.500 - - 0 0 - 0.339 0.318 0.361 - - 0 - 0.00%
2022-10-21 0 0.470 0.460 0.500 - - 0 0 - 0.339 0.332 0.361 - - 0 - 0.00%
2022-10-20 0 0.470 0.455 0.500 0.430 0.450 12,000 5,200 0.4333 0.339 0.328 0.361 0.310 0.325 16,621 0.3129 -2.08%
2022-10-19 0 0.480 0.445 0.480 - - 0 0 - 0.347 0.321 0.347 - - 0 - 0.00%
2022-10-18 0 0.480 0.455 0.500 0.480 0.480 2,000 960 0.4800 0.347 0.328 0.361 0.347 0.347 2,770 0.3465 0.00%
2022-10-17 0 0.480 0.455 0.480 0.480 0.480 4,000 1,920 0.4800 0.347 0.328 0.347 0.347 0.347 5,540 0.3465 0.00%
2022-10-14 0 0.480 0.455 0.480 - - 0 0 - 0.347 0.328 0.347 - - 0 - 0.00%
2022-10-13 0 0.480 0.455 0.480 - - 0 0 - 0.347 0.328 0.347 - - 0 - -2.04%
2022-10-12 0 0.490 0.455 0.495 - - 0 0 - 0.354 0.328 0.357 - - 0 - 0.00%
2022-10-11 0 0.490 0.465 0.490 0.490 0.490 20,000 9,800 0.4900 0.354 0.336 0.354 0.354 0.354 27,702 0.3538 -2.00%
2022-10-10 0 0.500 0.460 0.500 - - 0 0 - 0.361 0.332 0.361 - - 0 - 0.00%
2022-10-07 0 0.500 0.445 0.500 - - 0 0 - 0.361 0.321 0.361 - - 0 - 0.00%
2022-10-06 0 0.500 0.460 0.500 0.500 0.500 50,000 25,000 0.5000 0.361 0.332 0.361 0.361 0.361 69,255 0.3610 5.26%
2022-10-05 0 0.475 0.470 0.510 - - 0 0 - 0.343 0.339 0.368 - - 0 - 3.26%
2022-10-03 0 0.460 0.450 0.510 0.455 0.455 10,000 4,550 0.4550 0.332 0.325 0.368 0.328 0.328 13,851 0.3285 -4.17%
2022-09-30 0 0.480 0.470 0.510 0.480 0.480 188,000 90,240 0.4800 0.347 0.339 0.368 0.347 0.347 260,397 0.3465 0.00%
2022-09-29 0 0.480 0.480 0.485 0.480 0.480 106,000 50,880 0.4800 0.347 0.347 0.350 0.347 0.347 146,820 0.3465 -1.03%
2022-09-28 0 0.485 0.480 0.490 0.485 0.490 10,000 4,860 0.4860 0.350 0.347 0.354 0.350 0.354 13,851 0.3509 -4.90%
2022-09-27 0 0.510 0.490 0.530 - - 0 0 - 0.368 0.354 0.383 - - 0 - 0.00%
2022-09-26 0 0.510 0.490 0.530 0.510 0.510 2,000 1,020 0.5100 0.368 0.354 0.383 0.368 0.368 2,770 0.3682 2.00%
2022-09-23 0 0.500 0.480 0.510 - - 0 0 - 0.361 0.347 0.368 - - 0 - 0.00%
2022-09-22 0 0.500 0.480 0.500 - - 0 0 - 0.361 0.347 0.361 - - 0 - 0.00%
2022-09-21 0 0.500 0.485 0.500 - - 0 0 - 0.361 0.350 0.361 - - 0 - -1.96%
2022-09-20 0 0.510 0.485 0.510 - - 0 0 - 0.368 0.350 0.368 - - 0 - 0.00%
2022-09-19 0 0.510 0.485 0.530 - - 0 0 - 0.368 0.350 0.383 - - 0 - 0.00%
2022-09-16 0 0.510 0.490 0.510 - - 0 0 - 0.368 0.354 0.368 - - 0 - 0.00%
2022-09-15 0 0.510 0.510 0.530 - - 20,000 10,100 0.5050 0.368 0.368 0.383 - - 27,702 0.3646 2.00%
2022-09-14 0 0.500 0.485 0.500 - - 0 0 - 0.361 0.350 0.361 - - 0 - 0.00%
2022-09-13 0 0.500 0.500 0.530 0.490 0.500 474,000 236,980 0.5000 0.361 0.361 0.383 0.354 0.361 656,533 0.3610 0.00%
2022-09-09 0 0.500 0.485 0.530 - - 0 0 - 0.361 0.350 0.383 - - 0 - 0.00%
2022-09-08 0 0.500 0.490 0.530 - - 0 0 - 0.361 0.354 0.383 - - 0 - 0.00%
2022-09-07 0 0.500 0.485 0.500 0.500 0.500 6,000 3,000 0.5000 0.361 0.350 0.361 0.361 0.361 8,311 0.3610 0.00%
2022-09-06 0 0.500 0.500 0.530 - - 0 0 - 0.361 0.361 0.383 - - 0 - 0.00%
2022-09-05 0 0.500 0.495 0.530 - - 0 0 - 0.361 0.357 0.383 - - 0 - 0.00%
2022-09-02 0 0.500 0.495 0.530 - - 0 0 - 0.361 0.357 0.383 - - 0 - 0.00%
2022-09-01 0 0.500 0.500 0.530 - - 0 0 - 0.361 0.361 0.383 - - 0 - 0.00%
2022-08-31 0 0.500 0.500 0.530 - - 0 0 - 0.361 0.361 0.383 - - 0 - 0.00%
2022-08-30 0 0.500 0.500 0.530 - - 0 0 - 0.361 0.361 0.383 - - 0 - 0.00%
2022-08-29 0 0.500 0.485 0.530 - - 0 0 - 0.361 0.350 0.383 - - 0 - 0.00%
2022-08-26 0 0.500 0.500 0.530 0.485 0.550 74,000 38,290 0.5174 0.361 0.361 0.383 0.350 0.397 102,497 0.3736 -5.66%
2022-08-25 0 0.530 0.500 0.550 - - 0 0 - 0.383 0.361 0.397 - - 0 - 0.00%
2022-08-24 0 0.530 0.500 0.550 - - 0 0 - 0.383 0.361 0.397 - - 0 - 0.00%
2022-08-23 0 0.530 0.500 0.610 - - 0 0 - 0.383 0.361 0.440 - - 0 - 0.00%
2022-08-22 0 0.530 0.510 0.610 0.530 0.530 30,000 15,900 0.5300 0.383 0.368 0.440 0.383 0.383 41,553 0.3826 3.92%
2022-08-19 0 0.510 0.485 0.530 - - 0 0 - 0.368 0.350 0.383 - - 0 - 0.00%
2022-08-18 0 0.510 0.485 0.530 - - 0 0 - 0.368 0.350 0.383 - - 0 - 0.00%
2022-08-17 0 0.510 0.500 0.540 - - 0 0 - 0.368 0.361 0.390 - - 0 - 0.00%
2022-08-16 0 0.510 0.485 0.540 - - 0 0 - 0.368 0.350 0.390 - - 0 - 0.00%
2022-08-15 0 0.510 0.490 0.540 0.510 0.510 14,000 7,140 0.5100 0.368 0.354 0.390 0.368 0.368 19,391 0.3682 0.00%
2022-08-12 0 0.510 0.485 0.540 - - 0 0 - 0.368 0.350 0.390 - - 0 - 0.00%
2022-08-11 0 0.510 0.485 0.540 - - 0 0 - 0.368 0.350 0.390 - - 0 - 0.00%
2022-08-10 0 0.510 0.485 0.550 - - 0 0 - 0.368 0.350 0.397 - - 0 - 0.00%
2022-08-09 0 0.510 0.500 0.550 - - 0 0 - 0.368 0.361 0.397 - - 0 - 0.00%
2022-08-08 0 0.510 0.485 0.550 - - 0 0 - 0.368 0.350 0.397 - - 0 - 0.00%
2022-08-05 0 0.510 0.510 0.550 0.500 0.510 18,000 9,040 0.5022 0.368 0.368 0.397 0.361 0.368 24,932 0.3626 0.00%
2022-08-04 0 0.510 0.490 0.550 - - 0 0 - 0.368 0.354 0.397 - - 0 - 0.00%
2022-08-03 0 0.510 0.490 0.550 - - 0 0 - 0.368 0.354 0.397 - - 0 - 0.00%
2022-08-02 0 0.510 0.500 0.550 - - 0 0 - 0.368 0.361 0.397 - - 0 - 0.00%
2022-08-01 0 0.510 0.500 0.570 - - 50,000 25,000 0.5000 0.368 0.361 0.412 - - 69,255 0.3610 0.00%
2022-07-29 0 0.510 0.485 0.570 0.500 0.510 30,000 15,040 0.5013 0.368 0.350 0.412 0.361 0.368 41,553 0.3619 0.00%
2022-07-28 0 0.510 0.500 0.570 - - 0 0 - 0.368 0.361 0.412 - - 0 - 0.00%
2022-07-27 0 0.510 0.510 0.570 0.510 0.510 20,000 10,200 0.5100 0.368 0.368 0.412 0.368 0.368 27,702 0.3682 -1.92%
2022-07-26 0 0.520 0.510 0.570 - - 0 0 - 0.375 0.368 0.412 - - 0 - 0.00%
2022-07-25 0 0.520 0.520 0.570 - - 0 0 - 0.375 0.375 0.412 - - 0 - 1.96%
2022-07-22 0 0.510 0.510 0.600 0.500 0.500 44,000 22,000 0.5000 0.368 0.368 0.433 0.361 0.361 60,944 0.3610 -3.77%
2022-07-21 0 0.530 0.490 0.600 0.530 0.530 2,000 1,060 0.5300 0.383 0.354 0.433 0.383 0.383 2,770 0.3826 0.00%
2022-07-20 0 0.530 0.530 0.620 - - 0 0 - 0.383 0.383 0.448 - - 0 - 0.00%
2022-07-19 0 0.530 0.530 0.620 - - 0 0 - 0.383 0.383 0.448 - - 0 - 0.00%
2022-07-18 0 0.530 0.510 0.620 0.530 0.530 30,000 15,900 0.5300 0.383 0.368 0.448 0.383 0.383 41,553 0.3826 -1.85%
2022-07-15 0 0.540 0.510 0.620 - - 0 0 - 0.390 0.368 0.448 - - 0 - 0.00%
2022-07-14 0 0.540 0.540 0.610 0.520 0.610 120,000 67,800 0.5650 0.390 0.390 0.440 0.375 0.440 166,211 0.4079 -5.26%
2022-07-13 0 0.570 0.510 0.600 - - 0 0 - 0.412 0.368 0.433 - - 0 - 0.00%
2022-07-12 0 0.570 0.510 0.600 - - 0 0 - 0.412 0.368 0.433 - - 0 - 0.00%
2022-07-11 0 0.570 0.510 0.600 - - 0 0 - 0.412 0.368 0.433 - - 0 - 0.00%
2022-07-08 0 0.570 0.520 0.580 - - 0 0 - 0.412 0.375 0.419 - - 0 - 0.00%
2022-07-07 0 0.570 0.510 0.600 - - 0 0 - 0.412 0.368 0.433 - - 0 - 0.00%
2022-07-06 0 0.570 0.570 0.600 0.500 0.570 32,000 17,540 0.5481 0.412 0.412 0.433 0.361 0.412 44,323 0.3957 3.64%
2022-07-05 0 0.550 0.520 0.570 - - 0 0 - 0.397 0.375 0.412 - - 0 - 0.00%
2022-07-04 0 0.550 0.520 0.570 - - 0 0 - 0.397 0.375 0.412 - - 0 - 0.00%
2022-06-30 0 0.550 0.540 0.550 0.550 0.550 18,000 9,900 0.5500 0.397 0.390 0.397 0.397 0.397 24,932 0.3971 0.00%
2022-06-29 0 0.550 0.530 0.600 - - 0 0 - 0.397 0.383 0.433 - - 0 - 0.00%
2022-06-28 0 0.550 0.540 0.600 0.550 0.560 44,000 24,220 0.5505 0.397 0.390 0.433 0.397 0.404 60,944 0.3974 0.00%
2022-06-27 0 0.550 0.530 0.600 - - 0 0 - 0.397 0.383 0.433 - - 0 - 0.00%
2022-06-24 0 0.550 0.530 0.600 0.550 0.550 60,000 33,000 0.5500 0.397 0.383 0.433 0.397 0.397 83,105 0.3971 0.00%
2022-06-23 0 0.550 0.530 0.620 - - 0 0 - 0.397 0.383 0.448 - - 0 - 0.00%
2022-06-22 0 0.550 0.530 0.620 - - 0 0 - 0.397 0.383 0.448 - - 0 - 0.00%
2022-06-21 0 0.550 0.530 0.620 - - 0 0 - 0.397 0.383 0.448 - - 0 - 0.00%
2022-06-20 0 0.550 0.530 0.600 - - 0 0 - 0.397 0.383 0.433 - - 0 - 0.00%
2022-06-17 0 0.550 0.510 0.600 - - 0 0 - 0.397 0.368 0.433 - - 0 - 0.00%
2022-06-16 0 0.550 0.530 0.560 - - 0 0 - 0.397 0.383 0.404 - - 0 - 0.00%
2022-06-15 0 0.550 0.530 0.600 - - 0 0 - 0.397 0.383 0.433 - - 0 - 0.00%
2022-06-14 0 0.550 0.520 0.600 - - 0 0 - 0.397 0.375 0.433 - - 0 - 0.00%
2022-06-13 0 0.550 0.530 0.600 - - 0 0 - 0.397 0.383 0.433 - - 0 - 0.00%
2022-06-10 0 0.550 0.540 0.580 0.530 0.550 20,000 10,760 0.5380 0.397 0.390 0.419 0.383 0.397 27,702 0.3884 -5.17%
2022-06-09 0 0.580 0.540 0.580 0.580 0.580 2,000 1,160 0.5800 0.419 0.390 0.419 0.419 0.419 2,770 0.4187 0.00%
2022-06-08 0 0.580 0.580 0.590 - - 0 0 - 0.419 0.419 0.426 - - 0 - 1.75%
2022-06-07 0 0.570 0.570 0.590 0.570 0.570 18,000 10,260 0.5700 0.412 0.412 0.426 0.412 0.412 24,932 0.4115 1.79%
2022-06-06 0 0.560 0.560 0.580 - - 28,000 15,880 0.5671 0.404 0.404 0.419 - - 38,783 0.4095 0.54%
2022-06-02 0 0.610 0.570 0.620 - - 0 0 - 0.402 0.376 0.409 - - 0 - 0.00%
2022-06-01 0 0.610 0.570 0.620 - - 0 0 - 0.402 0.376 0.409 - - 0 - 3.39%
2022-05-31 0 0.590 0.570 0.620 - - 0 0 - 0.389 0.376 0.409 - - 0 - 0.00%
2022-05-30 0 0.590 0.570 0.620 - - 0 0 - 0.389 0.376 0.409 - - 0 - 0.00%
2022-05-27 0 0.590 0.570 0.620 - - 0 0 - 0.389 0.376 0.409 - - 0 - 0.00%
2022-05-26 0 0.590 0.570 0.620 - - 0 0 - 0.389 0.376 0.409 - - 0 - 0.00%
2022-05-25 0 0.590 0.570 0.610 - - 0 0 - 0.389 0.376 0.402 - - 0 - 0.00%
2022-05-24 0 0.590 0.570 0.630 - - 0 0 - 0.389 0.376 0.415 - - 0 - 0.00%
2022-05-23 0 0.590 0.570 0.630 - - 0 0 - 0.389 0.376 0.415 - - 0 - 0.00%
2022-05-20 0 0.590 0.570 0.620 - - 0 0 - 0.389 0.376 0.409 - - 0 - 0.00%
2022-05-19 0 0.590 0.570 0.610 - - 0 0 - 0.389 0.376 0.402 - - 0 - 0.00%
2022-05-18 0 0.590 0.570 0.630 - - 0 0 - 0.389 0.376 0.415 - - 0 - 0.00%
2022-05-17 0 0.590 0.570 0.620 - - 0 0 - 0.389 0.376 0.409 - - 0 - 0.00%
2022-05-16 0 0.590 0.570 0.630 - - 0 0 - 0.389 0.376 0.415 - - 0 - 0.00%
2022-05-13 0 0.590 0.550 0.630 - - 0 0 - 0.389 0.363 0.415 - - 0 - 0.00%
2022-05-12 0 0.590 0.550 0.620 - - 0 0 - 0.389 0.363 0.409 - - 0 - 0.00%
2022-05-11 0 0.590 0.570 0.630 - - 0 0 - 0.389 0.376 0.415 - - 0 - 0.00%
2022-05-10 0 0.590 0.550 0.630 - - 0 0 - 0.389 0.363 0.415 - - 0 - 3.51%
2022-05-06 0 0.570 0.570 0.580 0.570 0.580 16,000 9,240 0.5775 0.376 0.376 0.382 0.376 0.382 24,270 0.3807 -3.39%
2022-05-05 0 0.590 0.570 0.610 0.560 0.610 22,000 13,120 0.5964 0.389 0.376 0.402 0.369 0.402 33,371 0.3931 -3.28%
2022-05-04 0 0.610 0.550 0.610 - - 0 0 - 0.402 0.363 0.402 - - 0 - 0.00%
2022-05-03 0 0.610 0.550 0.620 - - 0 0 - 0.402 0.363 0.409 - - 0 - 0.00%
2022-04-29 0 0.610 0.550 0.620 - - 0 0 - 0.402 0.363 0.409 - - 0 - 0.00%
2022-04-28 0 0.610 0.560 0.620 - - 0 0 - 0.402 0.369 0.409 - - 0 - 3.39%
2022-04-27 0 0.590 0.540 0.630 - - 0 0 - 0.389 0.356 0.415 - - 0 - 0.00%
2022-04-26 0 0.590 0.570 0.630 - - 0 0 - 0.389 0.376 0.415 - - 0 - 0.00%
2022-04-25 0 0.590 0.560 0.620 - - 0 0 - 0.389 0.369 0.409 - - 0 - 0.00%
2022-04-22 0 0.590 0.560 0.610 - - 0 0 - 0.389 0.369 0.402 - - 0 - 0.00%
2022-04-21 0 0.590 0.560 0.610 0.590 0.590 8,000 4,720 0.5900 0.389 0.369 0.402 0.389 0.389 12,135 0.3890 0.00%
2022-04-20 0 0.590 0.550 0.590 - - 0 0 - 0.389 0.363 0.389 - - 0 - 0.00%
2022-04-19 0 0.590 0.590 0.610 - - 0 0 - 0.389 0.389 0.402 - - 0 - 5.36%
2022-04-14 0 0.560 0.560 0.600 0.560 0.600 134,000 76,280 0.5693 0.369 0.369 0.396 0.369 0.396 203,263 0.3753 -1.75%
2022-04-13 0 0.570 0.550 0.600 - - 0 0 - 0.376 0.363 0.396 - - 0 - 0.00%
2022-04-12 0 0.570 0.550 0.570 0.550 0.580 112,000 62,640 0.5593 0.376 0.363 0.376 0.363 0.382 169,891 0.3687 -1.72%
2022-04-11 0 0.580 0.550 0.580 0.580 0.580 4,000 2,320 0.5800 0.382 0.363 0.382 0.382 0.382 6,068 0.3824 1.75%
2022-04-08 0 0.570 0.540 0.570 0.550 0.570 34,000 18,780 0.5524 0.376 0.356 0.376 0.363 0.376 51,574 0.3641 -3.39%
2022-04-07 0 0.590 0.550 0.610 - - 0 0 - 0.389 0.363 0.402 - - 0 - -1.67%
2022-04-06 0 0.600 0.570 0.630 - - 0 0 - 0.396 0.376 0.415 - - 0 - 0.00%
2022-04-04 0 0.600 0.560 0.620 - - 0 0 - 0.396 0.369 0.409 - - 0 - 0.00%
2022-04-01 0 0.600 0.540 0.610 0.540 0.600 188,000 104,380 0.5552 0.396 0.356 0.402 0.356 0.396 285,175 0.3660 5.26%
2022-03-31 0 0.570 0.560 0.590 - - 0 0 - 0.376 0.369 0.389 - - 0 - 0.00%
2022-03-30 0 0.570 0.570 0.590 0.570 0.580 28,000 16,220 0.5793 0.376 0.376 0.389 0.376 0.382 42,473 0.3819 3.64%
2022-03-29 0 0.550 0.550 0.580 - - 0 0 - 0.363 0.363 0.382 - - 0 - 3.77%
2022-03-28 0 0.530 0.530 0.580 0.530 0.530 20,000 10,600 0.5300 0.349 0.349 0.382 0.349 0.349 30,338 0.3494 0.00%
2022-03-25 0 0.530 0.530 0.590 0.530 0.530 28,000 14,840 0.5300 0.349 0.349 0.389 0.349 0.349 42,473 0.3494 -1.85%
2022-03-24 0 0.540 0.540 0.600 - - 0 0 - 0.356 0.356 0.396 - - 0 - 0.00%
2022-03-23 0 0.540 0.540 0.580 0.530 0.530 20,000 10,600 0.5300 0.356 0.356 0.382 0.349 0.349 30,338 0.3494 1.89%
2022-03-22 0 0.530 0.530 0.570 0.520 0.560 140,000 77,000 0.5500 0.349 0.349 0.376 0.343 0.369 212,364 0.3626 -3.64%
2022-03-21 0 0.550 0.520 0.600 - - 0 0 - 0.363 0.343 0.396 - - 0 - 0.00%
2022-03-18 0 0.550 0.520 0.550 - - 0 0 - 0.363 0.343 0.363 - - 0 - 0.00%
2022-03-17 0 0.550 0.520 0.600 - - 0 0 - 0.363 0.343 0.396 - - 0 - 0.00%
2022-03-16 0 0.550 0.510 0.600 0.510 0.550 14,000 7,300 0.5214 0.363 0.336 0.396 0.336 0.363 21,236 0.3437 7.84%
2022-03-15 0 0.510 0.510 0.570 0.510 0.520 56,000 29,600 0.5286 0.336 0.336 0.376 0.336 0.343 84,946 0.3485 -5.56%
2022-03-14 0 0.540 0.540 0.570 0.540 0.540 10,000 5,400 0.5400 0.356 0.356 0.376 0.356 0.356 15,169 0.3560 -3.57%
2022-03-11 0 0.560 0.540 0.600 - - 0 0 - 0.369 0.356 0.396 - - 0 - 0.00%
2022-03-10 0 0.560 0.540 0.630 - - 0 0 - 0.369 0.356 0.415 - - 0 - 0.00%
2022-03-09 0 0.560 0.540 0.590 - - 0 0 - 0.369 0.356 0.389 - - 0 - 0.00%
2022-03-08 0 0.560 0.540 0.580 0.540 0.560 10,000 5,440 0.5440 0.369 0.356 0.382 0.356 0.369 15,169 0.3586 3.70%
2022-03-07 0 0.540 0.540 0.570 0.540 0.570 80,000 45,020 0.5628 0.356 0.356 0.376 0.356 0.376 121,351 0.3710 0.00%
2022-03-04 0 0.540 0.540 0.550 0.540 0.540 14,000 7,560 0.5400 0.356 0.356 0.363 0.356 0.356 21,236 0.3560 3.85%
2022-03-03 0 0.520 0.510 0.550 - - 0 0 - 0.343 0.336 0.363 - - 0 - 0.00%
2022-03-02 0 0.520 0.520 0.590 0.510 0.550 68,000 36,940 0.5432 0.343 0.343 0.389 0.336 0.363 103,148 0.3581 -5.45%
2022-03-01 0 0.550 0.500 0.550 0.550 0.550 2,000 1,100 0.5500 0.363 0.330 0.363 0.363 0.363 3,034 0.3626 0.00%
2022-02-28 0 0.550 0.510 0.590 - - 0 0 - 0.363 0.336 0.389 - - 0 - 0.00%
2022-02-25 0 0.550 0.550 0.600 - - 0 0 - 0.363 0.363 0.396 - - 0 - 0.00%
2022-02-24 0 0.550 0.550 0.590 0.550 0.560 16,000 8,900 0.5563 0.363 0.363 0.389 0.363 0.369 24,270 0.3667 -1.79%
2022-02-23 0 0.560 0.560 0.600 - - 0 0 - 0.369 0.369 0.396 - - 0 - 0.00%
2022-02-22 0 0.560 0.550 0.560 0.560 0.560 4,000 2,240 0.5600 0.369 0.363 0.369 0.369 0.369 6,068 0.3692 0.00%
2022-02-21 0 0.560 0.560 0.600 0.560 0.560 4,000 2,240 0.5600 0.369 0.369 0.396 0.369 0.369 6,068 0.3692 0.00%
2022-02-18 0 0.560 0.550 0.600 - - 0 0 - 0.369 0.363 0.396 - - 0 - 0.00%
2022-02-17 0 0.560 0.560 0.600 - - 0 0 - 0.369 0.369 0.396 - - 0 - 0.00%
2022-02-16 0 0.560 0.550 0.600 - - 0 0 - 0.369 0.363 0.396 - - 0 - 0.00%
2022-02-15 0 0.560 0.550 0.600 0.560 0.560 20,000 11,200 0.5600 0.369 0.363 0.396 0.369 0.369 30,338 0.3692 1.82%
2022-02-14 0 0.550 0.550 0.600 - - 0 0 - 0.363 0.363 0.396 - - 0 - 0.00%
2022-02-11 0 0.550 0.550 0.590 0.550 0.550 4,000 2,200 0.5500 0.363 0.363 0.389 0.363 0.363 6,068 0.3626 0.00%
2022-02-10 0 0.550 0.530 0.590 0.550 0.550 2,000 1,100 0.5500 0.363 0.349 0.389 0.363 0.363 3,034 0.3626 0.00%
2022-02-09 0 0.550 0.510 0.550 - - 0 0 - 0.363 0.336 0.363 - - 0 - 0.00%
2022-02-08 0 0.550 0.500 0.600 - - 0 0 - 0.363 0.330 0.396 - - 0 - 0.00%
2022-02-07 0 0.550 0.510 0.590 0.540 0.550 70,000 38,420 0.5489 0.363 0.336 0.389 0.356 0.363 106,182 0.3618 3.77%
2022-02-04 0 0.530 0.530 0.590 0.520 0.570 46,000 24,440 0.5313 0.349 0.349 0.389 0.343 0.376 69,777 0.3503 -7.02%
2022-01-31 0 0.570 0.550 0.570 - - 0 0 - 0.376 0.363 0.376 - - 0 - -5.00%
2022-01-28 0 0.600 0.570 0.600 - - 0 0 - 0.396 0.376 0.396 - - 0 - 0.00%
2022-01-27 0 0.600 0.570 0.600 0.600 0.600 166,000 99,600 0.6000 0.396 0.376 0.396 0.396 0.396 251,803 0.3955 0.00%
2022-01-26 0 0.600 0.570 0.600 - - 0 0 - 0.396 0.376 0.396 - - 0 - -1.64%
2022-01-25 0 0.610 0.530 0.610 0.570 0.570 10,000 5,700 0.5700 0.402 0.349 0.402 0.376 0.376 15,169 0.3758 0.00%
2022-01-24 0 0.610 0.550 0.610 - - 0 0 - 0.402 0.363 0.402 - - 0 - -1.61%
2022-01-21 0 0.620 0.550 0.620 0.620 0.620 2,000 1,240 0.6200 0.409 0.363 0.409 0.409 0.409 3,034 0.4087 8.77%
2022-01-20 0 0.570 0.520 0.600 - - 0 0 - 0.376 0.343 0.396 - - 0 - 0.00%
2022-01-19 0 0.570 0.530 0.600 - - 0 0 - 0.376 0.349 0.396 - - 0 - 0.00%
2022-01-18 0 0.570 0.540 0.570 0.560 0.570 152,000 86,440 0.5687 0.376 0.356 0.376 0.369 0.376 230,567 0.3749 1.79%
2022-01-17 0 0.560 0.510 0.560 - - 0 0 - 0.369 0.336 0.369 - - 0 - 0.00%
2022-01-14 0 0.560 0.510 0.560 0.560 0.560 2,000 1,120 0.5600 0.369 0.336 0.369 0.369 0.369 3,034 0.3692 5.66%
2022-01-13 0 0.530 0.510 0.560 - - 0 0 - 0.349 0.336 0.369 - - 0 - 0.00%
2022-01-12 0 0.530 0.510 0.550 - - 0 0 - 0.349 0.336 0.363 - - 0 - 0.00%
2022-01-11 0 0.530 0.510 0.560 - - 0 0 - 0.349 0.336 0.369 - - 0 - 0.00%
2022-01-10 0 0.530 0.520 0.560 - - 0 0 - 0.349 0.343 0.369 - - 0 - 0.00%
2022-01-07 0 0.530 0.500 0.550 - - 0 0 - 0.349 0.330 0.363 - - 0 - 0.00%
2022-01-06 0 0.530 0.510 0.570 - - 0 0 - 0.349 0.336 0.376 - - 0 - 0.00%
2022-01-05 0 0.530 0.500 0.550 - - 0 0 - 0.349 0.330 0.363 - - 0 - 0.00%
2022-01-04 0 0.530 0.500 0.550 - - 0 0 - 0.349 0.330 0.363 - - 0 - 0.00%
2022-01-03 0 0.530 0.500 0.560 - - 0 0 - 0.349 0.330 0.369 - - 0 - 0.00%
2021-12-31 0 0.530 0.510 0.560 - - 0 0 - 0.349 0.336 0.369 - - 0 - 0.00%
2021-12-30 0 0.530 0.500 0.530 0.530 0.530 10,000 5,300 0.5300 0.349 0.330 0.349 0.349 0.349 15,169 0.3494 6.00%
2021-12-29 0 0.500 0.500 0.610 0.495 0.495 20,000 9,900 0.4950 0.330 0.330 0.402 0.326 0.326 30,338 0.3263 3.09%
2021-12-28 0 0.485 0.485 0.550 0.480 0.500 320,000 154,060 0.4814 0.320 0.320 0.363 0.316 0.330 485,404 0.3174 -3.00%
2021-12-24 0 0.500 0.500 0.550 - - 0 0 - 0.330 0.330 0.363 - - 0 - 2.04%
2021-12-23 0 0.490 0.480 0.570 0.490 0.510 18,000 9,100 0.5056 0.323 0.316 0.376 0.323 0.336 27,304 0.3333 -3.92%
2021-12-22 0 0.510 0.510 0.560 - - 0 0 - 0.336 0.336 0.369 - - 0 - 0.00%
2021-12-21 0 0.510 0.500 0.570 - - 0 0 - 0.336 0.330 0.376 - - 0 - 0.00%
2021-12-20 0 0.510 0.490 0.570 - - 0 0 - 0.336 0.323 0.376 - - 0 - 0.00%
2021-12-17 0 0.510 0.480 0.560 - - 0 0 - 0.336 0.316 0.369 - - 0 - 0.00%
2021-12-16 0 0.510 0.470 0.550 - - 0 0 - 0.336 0.310 0.363 - - 0 - 0.00%
2021-12-15 0 0.510 0.465 0.540 - - 0 0 - 0.336 0.307 0.356 - - 0 - 0.00%
2021-12-14 0 0.510 0.490 0.530 0.510 0.510 28,000 14,280 0.5100 0.336 0.323 0.349 0.336 0.336 42,473 0.3362 -1.92%
2021-12-13 0 0.520 0.510 0.530 0.520 0.520 104,000 54,120 0.5204 0.343 0.336 0.349 0.343 0.343 157,756 0.3431 -3.70%
2021-12-10 0 0.540 0.540 0.550 - - 0 0 - 0.356 0.356 0.363 - - 0 - 0.00%
2021-12-09 0 0.540 0.530 0.580 - - 0 0 - 0.356 0.349 0.382 - - 0 - 0.00%
2021-12-08 0 0.540 0.530 0.560 - - 0 0 - 0.356 0.349 0.369 - - 0 - 0.00%
2021-12-07 0 0.540 0.520 0.580 - - 0 0 - 0.356 0.343 0.382 - - 0 - 0.00%
2021-12-06 0 0.540 0.500 0.540 - - 0 0 - 0.356 0.330 0.356 - - 0 - -5.26%
2021-12-03 0 0.570 0.500 0.570 0.550 0.570 54,000 30,300 0.5611 0.376 0.330 0.376 0.363 0.376 81,912 0.3699 9.62%
2021-12-02 0 0.520 0.500 0.550 - - 0 0 - 0.343 0.330 0.363 - - 0 - 0.00%
2021-12-01 0 0.520 0.500 0.550 0.520 0.520 60,000 31,200 0.5200 0.343 0.330 0.363 0.343 0.343 91,013 0.3428 -1.89%
2021-11-30 0 0.530 0.510 0.550 - - 0 0 - 0.349 0.336 0.363 - - 0 - 0.00%
2021-11-29 0 0.530 0.500 0.530 - - 0 0 - 0.349 0.330 0.349 - - 0 - 0.00%
2021-11-26 0 0.530 0.510 0.530 0.530 0.530 4,000 2,120 0.5300 0.349 0.336 0.349 0.349 0.349 6,068 0.3494 3.92%
2021-11-25 0 0.510 0.510 0.530 0.510 0.550 14,000 7,280 0.5200 0.336 0.336 0.349 0.336 0.363 21,236 0.3428 -5.56%
2021-11-24 0 0.540 0.510 0.540 0.485 0.540 898,000 456,140 0.5080 0.356 0.336 0.356 0.320 0.356 1,362,164 0.3349 0.00%
2021-11-23 0 0.540 0.500 0.540 0.490 0.540 4,000 2,060 0.5150 0.356 0.330 0.356 0.323 0.356 6,068 0.3395 8.00%
2021-11-22 0 0.500 0.490 0.500 0.500 0.520 138,000 69,200 0.5014 0.330 0.323 0.330 0.330 0.343 209,330 0.3306 -1.96%
2021-11-19 0 0.510 0.500 0.510 0.500 0.520 352,000 179,500 0.5099 0.336 0.330 0.336 0.330 0.343 533,944 0.3362 -7.27%
2021-11-18 0 0.550 0.510 0.550 0.500 0.550 18,000 9,700 0.5389 0.363 0.336 0.363 0.330 0.363 27,304 0.3553 3.77%
2021-11-17 0 0.530 0.520 0.530 0.530 0.550 2,196,000 1,165,280 0.5306 0.349 0.343 0.349 0.349 0.363 3,331,082 0.3498 -3.64%
2021-11-16 0 0.550 0.540 0.550 0.540 0.550 174,000 95,640 0.5497 0.363 0.356 0.363 0.356 0.363 263,938 0.3624 -3.51%
2021-11-15 0 0.570 0.530 0.600 - - 0 0 - 0.376 0.349 0.396 - - 0 - 0.00%
2021-11-12 0 0.570 0.550 0.620 - - 0 0 - 0.376 0.363 0.409 - - 0 - 0.00%
2021-11-11 0 0.570 0.550 0.620 - - 0 0 - 0.376 0.363 0.409 - - 0 - 0.00%
2021-11-10 0 0.570 0.540 0.570 - - 0 0 - 0.376 0.356 0.376 - - 0 - 0.00%
2021-11-09 0 0.570 0.530 0.610 - - 0 0 - 0.376 0.349 0.402 - - 0 - 0.00%
2021-11-08 0 0.570 0.520 0.610 - - 0 0 - 0.376 0.343 0.402 - - 0 - 0.00%
2021-11-05 0 0.570 0.520 0.570 - - 0 0 - 0.376 0.343 0.376 - - 0 - 0.00%
2021-11-04 0 0.570 0.510 0.570 - - 0 0 - 0.376 0.336 0.376 - - 0 - 0.00%
2021-11-03 0 0.570 0.520 0.570 - - 0 0 - 0.376 0.343 0.376 - - 0 - -1.72%
2021-11-02 0 0.580 0.510 0.580 - - 0 0 - 0.382 0.336 0.382 - - 0 - 0.00%
2021-11-01 0 0.580 0.510 0.580 - - 0 0 - 0.382 0.336 0.382 - - 0 - 0.00%
2021-10-29 0 0.580 0.520 0.580 - - 0 0 - 0.382 0.343 0.382 - - 0 - 0.00%
2021-10-28 0 0.580 0.520 0.580 - - 0 0 - 0.382 0.343 0.382 - - 0 - 0.00%
2021-10-27 0 0.580 0.520 0.600 - - 0 0 - 0.382 0.343 0.396 - - 0 - 0.00%
2021-10-26 0 0.580 0.550 0.580 0.520 0.580 8,000 4,280 0.5350 0.382 0.363 0.382 0.343 0.382 12,135 0.3527 3.57%
2021-10-25 0 0.560 0.520 0.630 0.560 0.560 34,000 19,040 0.5600 0.369 0.343 0.415 0.369 0.369 51,574 0.3692 0.00%
2021-10-22 0 0.560 0.530 0.580 - - 0 0 - 0.369 0.349 0.382 - - 0 - 0.00%
2021-10-21 0 0.560 0.530 0.620 - - 0 0 - 0.369 0.349 0.409 - - 0 - 0.00%
2021-10-20 0 0.560 0.540 0.610 0.500 0.600 230,000 128,360 0.5581 0.369 0.356 0.402 0.330 0.396 348,884 0.3679 -6.67%
2021-10-19 0 0.600 0.530 0.600 0.600 0.600 4,000 2,400 0.6000 0.396 0.349 0.396 0.396 0.396 6,068 0.3955 0.00%
2021-10-18 0 0.600 0.550 0.600 - - 0 0 - 0.396 0.363 0.396 - - 0 - 0.00%
2021-10-15 0 0.600 0.550 0.600 - - 0 0 - 0.396 0.363 0.396 - - 0 - -1.64%
2021-10-12 0 0.610 0.540 0.660 - - 0 0 - 0.402 0.356 0.435 - - 0 - 0.00%
2021-10-11 0 0.610 0.540 0.650 0.610 0.610 20,000 12,200 0.6100 0.402 0.356 0.429 0.402 0.402 30,338 0.4021 8.93%
2021-10-08 0 0.560 0.510 0.680 - - 0 0 - 0.369 0.336 0.448 - - 0 - 0.00%
2021-10-07 0 0.560 0.500 0.620 - - 0 0 - 0.369 0.330 0.409 - - 0 - 0.00%
2021-10-06 0 0.560 0.510 0.600 - - 0 0 - 0.369 0.336 0.396 - - 0 - 0.00%
2021-10-05 0 0.560 0.540 0.600 0.560 0.560 70,000 39,200 0.5600 0.369 0.356 0.396 0.369 0.369 106,182 0.3692 -11.11%
2021-10-04 0 0.630 0.550 0.630 - - 0 0 - 0.415 0.363 0.415 - - 0 - 0.00%
2021-09-30 0 0.630 0.540 0.630 0.500 0.630 30,000 17,620 0.5873 0.415 0.356 0.415 0.330 0.415 45,507 0.3872 6.78%
2021-09-29 0 0.590 0.550 0.590 0.550 0.590 32,000 18,160 0.5675 0.389 0.363 0.389 0.363 0.389 48,540 0.3741 3.51%
2021-09-28 0 0.570 0.520 0.660 - - 0 0 - 0.376 0.343 0.435 - - 0 - 0.00%
2021-09-27 0 0.570 0.520 0.570 0.570 0.570 2,000 1,140 0.5700 0.376 0.343 0.376 0.376 0.376 3,034 0.3758 0.00%
2021-09-24 0 0.570 0.570 0.610 0.570 0.570 44,000 25,080 0.5700 0.376 0.376 0.402 0.376 0.376 66,743 0.3758 -6.56%
2021-09-23 0 0.610 0.570 0.650 - - 0 0 - 0.402 0.376 0.429 - - 0 - 0.00%
2021-09-21 0 0.610 0.570 0.610 - - 0 0 - 0.402 0.376 0.402 - - 0 - 0.00%
2021-09-20 0 0.610 0.570 0.610 0.650 0.680 8,000 5,280 0.6600 0.402 0.376 0.402 0.429 0.448 12,135 0.4351 3.39%
2021-09-17 0 0.590 0.570 0.660 0.590 0.590 276,000 162,840 0.5900 0.389 0.376 0.435 0.389 0.389 418,661 0.3890 0.00%
2021-09-16 0 0.590 0.570 0.590 - - 0 0 - 0.389 0.376 0.389 - - 0 - 0.00%
2021-09-15 0 0.590 0.570 0.590 - - 0 0 - 0.389 0.376 0.389 - - 0 - -1.67%
2021-09-14 0 0.600 0.570 0.640 - - 0 0 - 0.396 0.376 0.422 - - 0 - 0.00%
2021-09-13 0 0.600 0.570 0.640 - - 0 0 - 0.396 0.376 0.422 - - 0 - 0.00%
2021-09-10 0 0.600 0.570 0.630 - - 0 0 - 0.396 0.376 0.415 - - 0 - 0.00%
2021-09-09 0 0.600 0.600 0.620 0.600 0.610 18,000 10,820 0.6011 0.396 0.396 0.409 0.396 0.402 27,304 0.3963 0.00%
2021-09-08 0 0.600 0.600 0.640 0.600 0.600 6,000 3,600 0.6000 0.396 0.396 0.422 0.396 0.396 9,101 0.3955 5.26%
2021-09-07 0 0.570 0.570 0.650 0.570 0.570 54,000 30,780 0.5700 0.376 0.376 0.429 0.376 0.376 81,912 0.3758 1.79%
2021-09-06 0 0.560 0.560 0.650 0.550 0.570 10,000 5,620 0.5620 0.369 0.369 0.429 0.363 0.376 15,169 0.3705 -6.67%
2021-09-03 0 0.600 0.600 0.640 0.600 0.600 6,000 3,600 0.6000 0.396 0.396 0.422 0.396 0.396 9,101 0.3955 0.00%
2021-09-02 0 0.600 0.580 0.650 - - 0 0 - 0.396 0.382 0.429 - - 0 - 0.00%
2021-09-01 0 0.600 0.580 0.650 - - 0 0 - 0.396 0.382 0.429 - - 0 - 0.00%
2021-08-31 0 0.600 0.600 0.680 0.600 0.600 60,000 36,000 0.6000 0.396 0.396 0.448 0.396 0.396 91,013 0.3955 -4.76%
2021-08-30 0 0.630 0.570 0.630 - - 0 0 - 0.415 0.376 0.415 - - 0 - -1.56%
2021-08-27 0 0.640 0.600 0.680 - - 0 0 - 0.422 0.396 0.448 - - 0 - 0.00%
2021-08-26 0 0.640 0.600 0.680 - - 0 0 - 0.422 0.396 0.448 - - 0 - 0.00%
2021-08-25 0 0.640 0.600 0.680 - - 0 0 - 0.422 0.396 0.448 - - 0 - 0.00%
2021-08-24 0 0.640 0.600 0.680 - - 0 0 - 0.422 0.396 0.448 - - 0 - 0.00%
2021-08-23 0 0.640 0.570 0.680 - - 0 0 - 0.422 0.376 0.448 - - 0 - 0.00%
2021-08-20 0 0.640 0.570 0.680 - - 0 0 - 0.422 0.376 0.448 - - 0 - 0.00%
2021-08-19 0 0.640 0.570 0.680 - - 0 0 - 0.422 0.376 0.448 - - 0 - 0.00%
2021-08-18 0 0.640 0.610 0.680 - - 0 0 - 0.422 0.402 0.448 - - 0 - 0.00%
2021-08-17 0 0.640 0.570 0.680 - - 0 0 - 0.422 0.376 0.448 - - 0 - 0.00%
2021-08-16 0 0.640 0.570 0.680 0.640 0.640 12,000 7,680 0.6400 0.422 0.376 0.448 0.422 0.422 18,203 0.4219 0.00%
2021-08-13 0 0.640 0.610 0.680 - - 0 0 - 0.422 0.402 0.448 - - 0 - 0.00%
2021-08-12 0 0.640 0.610 0.680 0.640 0.640 4,000 2,560 0.6400 0.422 0.402 0.448 0.422 0.422 6,068 0.4219 0.00%
2021-08-11 0 0.640 0.620 0.660 0.600 0.640 14,000 8,640 0.6171 0.422 0.409 0.435 0.396 0.422 21,236 0.4068 -3.03%
2021-08-10 0 0.660 0.600 0.660 0.660 0.680 10,000 6,760 0.6760 0.435 0.396 0.435 0.435 0.448 15,169 0.4456 4.76%
2021-08-09 0 0.630 0.630 0.680 0.630 0.630 106,000 66,780 0.6300 0.415 0.415 0.448 0.415 0.415 160,790 0.4153 0.00%
2021-08-06 0 0.630 0.580 0.650 - - 0 0 - 0.415 0.382 0.429 - - 0 - 0.00%
2021-08-05 0 0.630 0.570 0.630 - - 0 0 - 0.415 0.376 0.415 - - 0 - 0.00%
2021-08-04 0 0.630 0.570 0.630 0.630 0.630 4,000 2,520 0.6300 0.415 0.376 0.415 0.415 0.415 6,068 0.4153 0.00%
2021-08-03 0 0.630 0.620 0.630 - - 0 0 - 0.415 0.409 0.415 - - 0 - 0.00%
2021-08-02 0 0.630 0.620 0.630 - - 0 0 - 0.415 0.409 0.415 - - 0 - 0.00%
2021-07-30 0 0.630 0.620 0.680 - - 0 0 - 0.415 0.409 0.448 - - 0 - 0.00%
2021-07-29 0 0.630 0.620 0.680 - - 0 0 - 0.415 0.409 0.448 - - 0 - 0.00%
2021-07-28 0 0.630 0.630 0.660 0.630 0.630 22,000 13,860 0.6300 0.415 0.415 0.435 0.415 0.415 33,371 0.4153 3.28%
2021-07-27 0 0.610 0.570 0.610 0.610 0.630 100,000 61,620 0.6162 0.402 0.376 0.402 0.402 0.415 151,689 0.4062 -3.17%
2021-07-26 0 0.630 0.630 0.660 0.630 0.670 22,000 13,940 0.6336 0.415 0.415 0.435 0.415 0.442 33,371 0.4177 -3.08%
2021-07-23 0 0.650 0.620 0.650 - - 0 0 - 0.429 0.409 0.429 - - 0 - 0.00%
2021-07-22 0 0.650 0.650 0.680 0.650 0.650 20,000 13,000 0.6500 0.429 0.429 0.448 0.429 0.429 30,338 0.4285 0.00%
2021-07-21 0 0.650 0.630 0.650 0.680 0.680 2,000 1,360 0.6800 0.429 0.415 0.429 0.448 0.448 3,034 0.4483 -1.52%
2021-07-20 0 0.660 0.640 0.660 0.650 0.720 200,000 138,960 0.6948 0.435 0.422 0.435 0.429 0.475 303,377 0.4580 0.00%
2021-07-19 0 0.660 0.620 0.660 - - 0 0 - 0.435 0.409 0.435 - - 0 - 0.00%
2021-07-16 0 0.660 0.620 0.680 - - 0 0 - 0.435 0.409 0.448 - - 0 - 0.00%
2021-07-15 0 0.660 0.660 0.670 0.660 0.660 34,000 22,440 0.6600 0.435 0.435 0.442 0.435 0.435 51,574 0.4351 0.00%
2021-07-14 0 0.660 0.630 0.660 - - 0 0 - 0.435 0.415 0.435 - - 0 - 0.00%
2021-07-13 0 0.660 0.630 0.660 0.660 0.660 6,000 3,960 0.6600 0.435 0.415 0.435 0.435 0.435 9,101 0.4351 1.54%
2021-07-12 0 0.650 0.610 0.650 - - 0 0 - 0.429 0.402 0.429 - - 0 - -1.52%
2021-07-09 0 0.660 0.610 0.680 - - 0 0 - 0.435 0.402 0.448 - - 0 - 0.00%
2021-07-08 0 0.660 0.610 0.660 - - 0 0 - 0.435 0.402 0.435 - - 0 - 0.00%
2021-07-07 0 0.660 0.620 0.680 - - 0 0 - 0.435 0.409 0.448 - - 0 - 0.00%
2021-07-06 0 0.660 0.610 0.660 0.640 0.660 22,000 14,120 0.6418 0.435 0.402 0.435 0.422 0.435 33,371 0.4231 1.54%
2021-07-05 0 0.650 0.610 0.680 - - 0 0 - 0.429 0.402 0.448 - - 0 - 0.00%
2021-07-02 0 0.650 0.610 0.670 - - 0 0 - 0.429 0.402 0.442 - - 0 - 0.00%
2021-06-30 0 0.650 0.610 0.680 0.650 0.650 80,000 52,000 0.6500 0.429 0.402 0.448 0.429 0.429 121,351 0.4285 0.00%
2021-06-29 0 0.650 0.610 0.650 - - 0 0 - 0.429 0.402 0.429 - - 0 - 0.00%
2021-06-28 0 0.650 0.610 0.670 - - 0 0 - 0.429 0.402 0.442 - - 0 - 0.00%
2021-06-25 0 0.650 0.520 0.650 0.650 0.650 100,000 65,000 0.6500 0.429 0.343 0.429 0.429 0.429 151,689 0.4285 4.84%
2021-06-24 0 0.620 0.550 0.680 0.620 0.620 78,000 48,360 0.6200 0.409 0.363 0.448 0.409 0.409 118,317 0.4087 -1.59%
2021-06-23 0 0.630 0.620 0.630 0.630 0.630 32,000 20,160 0.6300 0.415 0.409 0.415 0.415 0.415 48,540 0.4153 5.00%
2021-06-22 0 0.600 0.500 0.690 0.600 0.600 58,000 34,800 0.6000 0.396 0.330 0.455 0.396 0.396 87,979 0.3955 -6.25%
2021-06-21 0 0.640 0.590 0.680 0.630 0.640 200,000 126,200 0.6310 0.422 0.389 0.448 0.415 0.422 303,377 0.4160 1.59%
2021-06-18 0 0.630 0.600 0.660 - - 0 0 - 0.415 0.396 0.435 - - 0 - 0.00%
2021-06-17 0 0.630 0.520 0.660 - - 0 0 - 0.415 0.343 0.435 - - 0 - 0.00%
2021-06-16 0 0.630 0.510 0.660 - - 0 0 - 0.415 0.336 0.435 - - 0 - 0.00%
2021-06-15 0 0.630 0.600 0.660 0.600 0.630 20,000 12,300 0.6150 0.415 0.396 0.435 0.396 0.415 30,338 0.4054 0.00%
2021-06-11 0 0.630 0.610 0.630 0.650 0.720 120,000 78,920 0.6577 0.415 0.402 0.415 0.429 0.475 182,026 0.4336 -3.08%
2021-06-10 0 0.650 0.540 0.690 - - 0 0 - 0.429 0.356 0.455 - - 0 - 0.00%
2021-06-09 0 0.650 0.620 0.710 - - 0 0 - 0.429 0.409 0.468 - - 0 - 0.00%
2021-06-08 0 0.650 0.560 0.700 - - 0 0 - 0.429 0.369 0.461 - - 0 - 0.00%
2021-06-07 0 0.650 0.580 0.670 - - 0 0 - 0.429 0.382 0.442 - - 0 - 0.00%
2021-06-04 0 0.650 0.640 0.670 0.650 0.650 98,000 63,700 0.6500 0.429 0.422 0.442 0.429 0.429 148,655 0.4285 -2.11%
2021-06-03 0 0.760 0.690 0.760 0.750 0.760 26,000 19,520 0.7508 0.438 0.397 0.438 0.432 0.438 45,141 0.4324 1.33%
2021-06-02 0 0.750 0.720 0.750 0.680 0.770 176,000 123,920 0.7041 0.432 0.415 0.432 0.392 0.443 305,570 0.4055 8.70%
2021-06-01 0 0.690 0.690 0.700 0.690 0.700 72,000 50,200 0.6972 0.397 0.397 0.403 0.397 0.403 125,006 0.4016 -1.43%
2021-05-31 0 0.700 0.680 0.750 - - 0 0 - 0.403 0.392 0.432 - - 0 - 0.00%
2021-05-28 0 0.700 0.700 0.770 0.690 0.690 1,022,000 705,180 0.6900 0.403 0.403 0.443 0.397 0.397 1,774,391 0.3974 1.45%
2021-05-27 0 0.690 0.660 0.690 0.690 0.690 418,000 288,420 0.6900 0.397 0.380 0.397 0.397 0.397 725,729 0.3974 0.00%
2021-05-26 0 0.690 0.690 0.700 0.690 0.700 58,000 40,040 0.6903 0.397 0.397 0.403 0.397 0.403 100,699 0.3976 0.00%
2021-05-25 0 0.690 0.680 0.690 0.690 0.690 416,000 287,040 0.6900 0.397 0.392 0.397 0.397 0.397 722,257 0.3974 0.00%
2021-05-24 0 0.690 0.690 0.700 0.690 0.690 178,000 122,820 0.6900 0.397 0.397 0.403 0.397 0.397 309,043 0.3974 -1.43%
2021-05-21 0 0.700 0.690 0.700 0.700 0.710 174,000 122,060 0.7015 0.403 0.397 0.403 0.403 0.409 302,098 0.4040 -2.78%
2021-05-20 0 0.720 0.710 0.720 0.710 0.720 30,000 21,520 0.7173 0.415 0.409 0.415 0.409 0.415 52,086 0.4132 0.00%
2021-05-18 0 0.720 0.700 0.730 0.730 0.730 4,000 2,920 0.7300 0.415 0.403 0.420 0.420 0.420 6,945 0.4205 0.00%
2021-05-17 0 0.720 0.670 0.720 0.720 0.720 54,000 38,880 0.7200 0.415 0.386 0.415 0.415 0.415 93,755 0.4147 -1.37%
2021-05-14 0 0.730 0.680 0.730 0.730 0.730 100,000 73,000 0.7300 0.420 0.392 0.420 0.420 0.420 173,619 0.4205 -1.35%
2021-05-13 0 0.740 0.710 0.740 - - 0 0 - 0.426 0.409 0.426 - - 0 - -2.63%
2021-05-12 0 0.760 0.720 0.760 - - 0 0 - 0.438 0.415 0.438 - - 0 - -1.30%
2021-05-11 0 0.770 0.700 0.770 0.770 0.780 20,000 15,500 0.7750 0.443 0.403 0.443 0.443 0.449 34,724 0.4464 8.45%
2021-05-10 0 0.710 0.710 0.780 0.700 0.720 106,000 75,140 0.7089 0.409 0.409 0.449 0.403 0.415 184,037 0.4083 -1.39%
2021-05-07 0 0.720 0.710 0.720 0.720 0.720 36,000 25,920 0.7200 0.415 0.409 0.415 0.415 0.415 62,503 0.4147 -1.37%
2021-05-06 0 0.730 0.730 0.770 0.730 0.780 116,100 87,172 0.7508 0.420 0.420 0.443 0.420 0.449 201,572 0.4325 -2.67%
2021-05-05 0 0.750 0.750 0.790 0.740 0.790 68,000 52,020 0.7650 0.432 0.432 0.455 0.426 0.455 118,061 0.4406 -3.85%
2021-05-04 0 0.780 0.750 0.780 0.770 0.780 80,000 61,700 0.7713 0.449 0.432 0.449 0.443 0.449 138,896 0.4442 5.41%
2021-05-03 0 0.740 0.730 0.770 0.740 0.740 2,000 1,480 0.7400 0.426 0.420 0.443 0.426 0.426 3,472 0.4262 0.00%
2021-04-30 0 0.740 0.700 0.780 - - 0 0 - 0.426 0.403 0.449 - - 0 - 0.00%
2021-04-29 0 0.740 0.720 0.770 0.740 0.740 12,000 8,880 0.7400 0.426 0.415 0.443 0.426 0.426 20,834 0.4262 0.00%
2021-04-28 0 0.740 0.710 0.790 - - 0 0 - 0.426 0.409 0.455 - - 0 - 0.00%
2021-04-27 0 0.740 0.740 0.760 0.720 0.790 98,000 72,360 0.7384 0.426 0.426 0.438 0.415 0.455 170,147 0.4253 -6.33%
2021-04-26 0 0.790 0.720 0.790 0.710 0.790 20,000 14,540 0.7270 0.455 0.415 0.455 0.409 0.455 34,724 0.4187 5.33%
2021-04-23 0 0.750 0.700 0.750 0.760 0.760 18,000 13,680 0.7600 0.432 0.403 0.432 0.438 0.438 31,252 0.4377 -3.85%
2021-04-22 0 0.780 0.710 0.780 - - 0 0 - 0.449 0.409 0.449 - - 0 - 0.00%
2021-04-21 0 0.780 0.730 0.790 0.760 0.780 130,000 101,200 0.7785 0.449 0.420 0.455 0.438 0.449 225,705 0.4484 -1.27%
2021-04-20 0 0.790 0.750 0.790 0.700 0.810 148,000 112,880 0.7627 0.455 0.432 0.455 0.403 0.467 256,957 0.4393 -2.47%
2021-04-19 0 0.810 0.700 0.820 0.810 0.810 6,000 4,860 0.8100 0.467 0.403 0.472 0.467 0.467 10,417 0.4665 14.08%
2021-04-16 0 0.710 0.710 0.790 0.700 0.700 34,000 23,800 0.7000 0.409 0.409 0.455 0.403 0.403 59,031 0.4032 1.43%
2021-04-15 0 0.700 0.700 0.770 0.700 0.700 40,000 28,000 0.7000 0.403 0.403 0.443 0.403 0.403 69,448 0.4032 0.00%
2021-04-14 0 0.700 0.700 0.780 0.700 0.700 10,000 7,000 0.7000 0.403 0.403 0.449 0.403 0.403 17,362 0.4032 -1.41%
2021-04-13 0 0.710 0.700 0.720 0.710 0.720 38,000 27,220 0.7163 0.409 0.403 0.415 0.409 0.415 65,975 0.4126 0.00%
2021-04-12 0 0.710 0.710 0.730 0.700 0.750 126,000 92,480 0.7340 0.409 0.409 0.420 0.403 0.432 218,761 0.4227 -6.58%
2021-04-09 0 0.760 0.720 0.760 0.700 0.800 438,000 319,800 0.7301 0.438 0.415 0.438 0.403 0.461 760,453 0.4205 -2.56%
2021-04-08 0 0.780 0.720 0.770 0.680 0.840 1,364,000 1,049,200 0.7692 0.449 0.415 0.443 0.392 0.484 2,368,170 0.4430 21.87%
2021-04-07 0 0.640 0.640 0.660 0.620 0.660 144,000 93,280 0.6478 0.369 0.369 0.380 0.357 0.380 250,012 0.3731 -1.54%
2021-04-01 0 0.650 0.620 0.660 0.590 0.650 244,000 155,320 0.6366 0.374 0.357 0.380 0.340 0.374 423,632 0.3666 10.17%
2021-03-31 0 0.590 0.590 0.600 0.570 0.620 350,000 209,580 0.5988 0.340 0.340 0.346 0.328 0.357 607,668 0.3449 18.00%
2021-03-30 0 0.500 0.485 0.570 0.500 0.500 4,000 2,000 0.5000 0.288 0.279 0.328 0.288 0.288 6,945 0.2880 0.00%
2021-03-29 0 0.500 0.495 0.570 0.455 0.500 4,000 1,910 0.4775 0.288 0.285 0.328 0.262 0.288 6,945 0.2750 0.00%
2021-03-26 0 0.500 0.500 0.570 - - 0 0 - 0.288 0.288 0.328 - - 0 - 0.00%
2021-03-25 0 0.500 0.475 0.570 - - 0 0 - 0.288 0.274 0.328 - - 0 - 0.00%
2021-03-24 0 0.500 0.470 0.570 - - 0 0 - 0.288 0.271 0.328 - - 0 - 0.00%
2021-03-23 0 0.500 0.490 0.570 - - 0 0 - 0.288 0.282 0.328 - - 0 - 0.00%
2021-03-22 0 0.500 0.475 0.570 - - 0 0 - 0.288 0.274 0.328 - - 0 - 0.00%
2021-03-19 0 0.500 0.480 0.570 - - 0 0 - 0.288 0.276 0.328 - - 0 - 0.00%
2021-03-18 0 0.500 0.500 0.560 0.495 0.510 262,000 131,560 0.5021 0.288 0.288 0.323 0.285 0.294 454,883 0.2892 0.00%
2021-03-17 0 0.500 0.500 0.510 0.500 0.500 22,000 11,000 0.5000 0.288 0.288 0.294 0.288 0.288 38,196 0.2880 2.04%
2021-03-16 0 0.490 0.485 0.510 - - 0 0 - 0.282 0.279 0.294 - - 0 - 0.00%
2021-03-15 0 0.490 0.460 0.500 0.500 0.500 20,000 10,000 0.5000 0.282 0.265 0.288 0.288 0.288 34,724 0.2880 4.26%
2021-03-12 0 0.470 0.470 0.510 - - 0 0 - 0.271 0.271 0.294 - - 0 - 2.17%
2021-03-11 0 0.460 0.460 0.510 0.460 0.500 12,000 5,920 0.4933 0.265 0.265 0.294 0.265 0.288 20,834 0.2841 -9.80%
2021-03-10 0 0.510 0.475 0.510 - - 0 0 - 0.294 0.274 0.294 - - 0 - 0.00%
2021-03-09 0 0.510 0.485 0.510 0.485 0.510 22,000 10,740 0.4882 0.294 0.279 0.294 0.279 0.294 38,196 0.2812 5.15%
2021-03-08 0 0.485 0.485 0.510 - - 0 0 - 0.279 0.279 0.294 - - 0 - 0.00%
2021-03-05 0 0.485 0.485 0.510 - - 0 0 - 0.279 0.279 0.294 - - 0 - 0.00%
2021-03-04 0 0.485 0.485 0.510 0.480 0.485 26,000 12,580 0.4838 0.279 0.279 0.294 0.276 0.279 45,141 0.2787 -4.90%
2021-03-03 0 0.510 0.500 0.520 - - 0 0 - 0.294 0.288 0.300 - - 0 - 0.00%
2021-03-02 0 0.510 0.480 0.510 0.500 0.510 52,000 26,020 0.5004 0.294 0.276 0.294 0.288 0.294 90,282 0.2882 0.00%
2021-03-01 0 0.510 0.485 0.510 - - 0 0 - 0.294 0.279 0.294 - - 0 - 0.00%
2021-02-26 0 0.510 0.500 0.510 0.510 0.510 2,000 1,020 0.5100 0.294 0.288 0.294 0.294 0.294 3,472 0.2937 0.00%
2021-02-25 0 0.510 0.510 0.580 0.500 0.520 92,000 47,100 0.5120 0.294 0.294 0.334 0.288 0.300 159,730 0.2949 2.00%
2021-02-24 0 0.500 0.500 0.550 0.500 0.510 72,000 36,020 0.5003 0.288 0.288 0.317 0.288 0.294 125,006 0.2881 -1.96%
2021-02-23 0 0.510 0.510 0.520 0.500 0.510 8,000 4,060 0.5075 0.294 0.294 0.300 0.288 0.294 13,890 0.2923 2.00%
2021-02-22 0 0.500 0.500 0.550 0.500 0.500 20,000 10,000 0.5000 0.288 0.288 0.317 0.288 0.288 34,724 0.2880 0.00%
2021-02-19 0 0.500 0.500 0.550 0.480 0.500 82,000 40,140 0.4895 0.288 0.288 0.317 0.276 0.288 142,368 0.2819 4.17%
2021-02-18 0 0.480 0.455 0.480 0.455 0.480 100,000 47,020 0.4702 0.276 0.262 0.276 0.262 0.276 173,619 0.2708 5.49%
2021-02-17 0 0.455 0.450 0.470 0.455 0.455 20,000 9,100 0.4550 0.262 0.259 0.271 0.262 0.262 34,724 0.2621 0.00%
2021-02-16 0 0.455 0.440 0.455 0.430 0.455 12,000 5,320 0.4433 0.262 0.253 0.262 0.248 0.262 20,834 0.2553 3.41%
2021-02-11 0 0.440 0.435 0.460 - - 0 0 - 0.253 0.251 0.265 - - 0 - 0.00%
2021-02-10 0 0.440 0.435 0.470 - - 0 0 - 0.253 0.251 0.271 - - 0 - 0.00%
2021-02-09 0 0.440 0.440 0.470 0.440 0.440 40,000 17,600 0.4400 0.253 0.253 0.271 0.253 0.253 69,448 0.2534 -2.22%
2021-02-08 0 0.450 0.450 0.465 0.450 0.460 364,000 166,940 0.4586 0.259 0.259 0.268 0.259 0.265 631,975 0.2642 0.00%
2021-02-05 0 0.450 0.430 0.450 0.450 0.450 124,000 55,800 0.4500 0.259 0.248 0.259 0.259 0.259 215,288 0.2592 0.00%
2021-02-04 0 0.450 0.420 0.450 0.435 0.455 370,000 168,310 0.4549 0.259 0.242 0.259 0.251 0.262 642,392 0.2620 3.45%
2021-02-03 0 0.435 0.420 0.435 0.405 0.435 60,000 24,890 0.4148 0.251 0.242 0.251 0.233 0.251 104,172 0.2389 -1.14%
2021-02-02 0 0.440 0.415 0.440 0.440 0.440 164,000 72,160 0.4400 0.253 0.239 0.253 0.253 0.253 284,736 0.2534 0.00%
2021-02-01 0 0.440 0.410 0.440 - - 0 0 - 0.253 0.236 0.253 - - 0 - -2.22%
2021-01-29 0 0.450 0.405 0.450 - - 0 0 - 0.259 0.233 0.259 - - 0 - 0.00%
2021-01-28 0 0.450 0.420 0.450 - - 0 0 - 0.259 0.242 0.259 - - 0 - 0.00%
2021-01-27 0 0.450 0.450 0.455 0.435 0.450 300,000 133,390 0.4446 0.259 0.259 0.262 0.251 0.259 520,858 0.2561 3.45%
2021-01-26 0 0.435 0.410 0.435 0.435 0.435 200,000 87,000 0.4350 0.251 0.236 0.251 0.251 0.251 347,239 0.2505 1.16%
2021-01-25 0 0.430 0.430 0.450 0.415 0.430 180,000 77,110 0.4284 0.248 0.248 0.259 0.239 0.248 312,515 0.2467 2.38%
2021-01-22 0 0.420 0.410 0.420 - - 0 0 - 0.242 0.236 0.242 - - 0 - 0.00%
2021-01-21 0 0.420 0.415 0.420 0.420 0.420 70,000 29,400 0.4200 0.242 0.239 0.242 0.242 0.242 121,534 0.2419 0.00%
2021-01-20 0 0.420 0.410 0.420 0.410 0.425 140,000 58,530 0.4181 0.242 0.236 0.242 0.236 0.245 243,067 0.2408 1.20%
2021-01-19 0 0.415 0.415 0.420 0.415 0.415 40,000 16,600 0.4150 0.239 0.239 0.242 0.239 0.239 69,448 0.2390 1.22%
2021-01-18 0 0.410 0.410 0.440 0.410 0.440 86,000 37,280 0.4335 0.236 0.236 0.253 0.236 0.253 149,313 0.2497 -2.38%
2021-01-15 0 0.420 0.420 0.435 - - 0 0 - 0.242 0.242 0.251 - - 0 - 1.20%
2021-01-14 0 0.415 0.415 0.440 0.415 0.415 22,000 9,130 0.4150 0.239 0.239 0.253 0.239 0.239 38,196 0.2390 -2.35%
2021-01-13 0 0.425 0.425 0.430 0.420 0.425 296,000 124,770 0.4215 0.245 0.245 0.248 0.242 0.245 513,914 0.2428 0.00%
2021-01-12 0 0.425 0.405 0.425 0.405 0.425 9,444,000 3,497,210 0.3703 0.245 0.233 0.245 0.233 0.245 16,396,623 0.2133 6.25%
2021-01-11 0 0.400 0.390 0.430 0.410 0.410 8,000 3,280 0.4100 0.230 0.225 0.248 0.236 0.236 13,890 0.2361 0.00%
2021-01-08 0 0.400 0.390 0.435 0.400 0.410 60,000 24,300 0.4050 0.230 0.225 0.251 0.230 0.236 104,172 0.2333 0.00%
2021-01-07 0 0.400 0.400 0.455 0.400 0.415 1,450,000 580,170 0.4001 0.230 0.230 0.262 0.230 0.239 2,517,482 0.2305 -4.76%
2021-01-06 0 0.420 0.415 0.420 0.415 0.420 54,000 22,660 0.4196 0.242 0.239 0.242 0.239 0.242 93,755 0.2417 0.00%
2021-01-05 0 0.420 0.415 0.430 0.420 0.420 10,000 4,200 0.4200 0.242 0.239 0.248 0.242 0.242 17,362 0.2419 -2.33%
2021-01-04 0 0.430 0.415 0.440 0.430 0.430 10,000 4,300 0.4300 0.248 0.239 0.253 0.248 0.248 17,362 0.2477 -2.27%
2020-12-31 0 0.440 0.435 0.440 0.440 0.440 10,000 4,400 0.4400 0.253 0.251 0.253 0.253 0.253 17,362 0.2534 0.00%
2020-12-30 0 0.440 0.415 0.440 - - 0 0 - 0.253 0.239 0.253 - - 0 - 0.00%
2020-12-29 0 0.440 0.415 0.440 - - 0 0 - 0.253 0.239 0.253 - - 0 - 0.00%
2020-12-28 0 0.440 0.420 0.440 0.440 0.440 40,000 17,600 0.4400 0.253 0.242 0.253 0.253 0.253 69,448 0.2534 0.00%
2020-12-24 0 0.440 0.420 0.440 - - 0 0 - 0.253 0.242 0.253 - - 0 - 0.00%
2020-12-23 0 0.440 0.430 0.455 - - 0 0 - 0.253 0.248 0.262 - - 0 - 0.00%
2020-12-22 0 0.440 0.415 0.455 - - 0 0 - 0.253 0.239 0.262 - - 0 - 0.00%
2020-12-21 0 0.440 0.430 0.455 0.440 0.440 50,000 22,000 0.4400 0.253 0.248 0.262 0.253 0.253 86,810 0.2534 0.00%
2020-12-18 0 0.440 0.430 0.450 0.440 0.440 100,000 44,000 0.4400 0.253 0.248 0.259 0.253 0.253 173,619 0.2534 0.00%
2020-12-17 0 0.440 0.415 0.440 - - 0 0 - 0.253 0.239 0.253 - - 0 - 0.00%
2020-12-16 0 0.440 0.405 0.440 - - 0 0 - 0.253 0.233 0.253 - - 0 - 0.00%
2020-12-15 0 0.440 0.440 0.450 - - 0 0 - 0.253 0.253 0.259 - - 0 - 0.00%
2020-12-14 0 0.440 0.440 0.450 0.440 0.440 178,000 78,320 0.4400 0.253 0.253 0.259 0.253 0.253 309,043 0.2534 6.02%
2020-12-11 0 0.415 0.410 0.440 0.410 0.420 106,000 43,810 0.4133 0.239 0.236 0.253 0.236 0.242 184,037 0.2381 2.47%
2020-12-10 0 0.405 0.405 0.420 - - 0 0 - 0.233 0.233 0.242 - - 0 - 0.00%
2020-12-09 0 0.405 0.405 0.435 0.400 0.455 312,000 125,400 0.4019 0.233 0.233 0.251 0.230 0.262 541,693 0.2315 0.00%
2020-12-08 0 0.405 0.405 0.450 0.405 0.420 36,000 14,960 0.4156 0.233 0.233 0.259 0.233 0.242 62,503 0.2393 -10.99%
2020-12-07 0 0.455 0.435 0.455 0.455 0.455 150,000 68,250 0.4550 0.262 0.251 0.262 0.262 0.262 260,429 0.2621 3.41%
2020-12-04 0 0.440 0.430 0.455 - - 0 0 - 0.253 0.248 0.262 - - 0 - 0.00%
2020-12-03 0 0.440 0.435 0.455 0.440 0.455 14,000 6,220 0.4443 0.253 0.251 0.262 0.253 0.262 24,307 0.2559 -3.30%
2020-12-02 0 0.455 0.435 0.455 0.455 0.455 2,000 910 0.4550 0.262 0.251 0.262 0.262 0.262 3,472 0.2621 -1.09%
2020-12-01 0 0.460 0.450 0.460 0.460 0.460 44,000 20,240 0.4600 0.265 0.259 0.265 0.265 0.265 76,393 0.2649 -4.17%
2020-11-30 0 0.480 0.425 0.480 0.480 0.480 8,000 3,840 0.4800 0.276 0.245 0.276 0.276 0.276 13,890 0.2765 0.00%
2020-11-27 0 0.480 0.440 0.480 0.450 0.480 18,000 8,240 0.4578 0.276 0.253 0.276 0.259 0.276 31,252 0.2637 11.63%
2020-11-26 0 0.430 0.430 0.450 0.430 0.430 2,000 860 0.4300 0.248 0.248 0.259 0.248 0.248 3,472 0.2477 -6.52%
2020-11-25 0 0.460 0.425 0.460 - - 0 0 - 0.265 0.245 0.265 - - 0 - 0.00%
2020-11-24 0 0.460 0.420 0.480 - - 0 0 - 0.265 0.242 0.276 - - 0 - 0.00%
2020-11-23 0 0.460 0.400 0.460 0.460 0.460 4,000 1,840 0.4600 0.265 0.230 0.265 0.265 0.265 6,945 0.2649 -6.12%
2020-11-20 0 0.490 0.440 0.490 - - 0 0 - 0.282 0.253 0.282 - - 0 - 0.00%
2020-11-19 0 0.490 0.420 0.490 0.460 0.500 12,000 5,830 0.4858 0.282 0.242 0.282 0.265 0.288 20,834 0.2798 5.38%
2020-11-18 0 0.465 0.420 0.470 - - 0 0 - 0.268 0.242 0.271 - - 0 - 0.00%
2020-11-17 0 0.465 0.415 0.465 0.410 0.465 216,000 90,130 0.4173 0.268 0.239 0.268 0.236 0.268 375,018 0.2403 5.68%
2020-11-16 0 0.440 0.415 0.440 0.440 0.440 8,000 3,520 0.4400 0.253 0.239 0.253 0.253 0.253 13,890 0.2534 -4.35%
2020-11-13 0 0.460 0.420 0.460 - - 0 0 - 0.265 0.242 0.265 - - 0 - -1.08%
2020-11-12 0 0.465 0.420 0.465 - - 0 0 - 0.268 0.242 0.268 - - 0 - -1.06%
2020-11-11 0 0.470 0.470 0.495 0.460 0.460 6,000 2,760 0.4600 0.271 0.271 0.285 0.265 0.265 10,417 0.2649 -4.08%
2020-11-10 0 0.490 0.425 0.490 0.400 0.490 66,000 27,840 0.4218 0.282 0.245 0.282 0.230 0.282 114,589 0.2430 13.95%
2020-11-09 0 0.430 0.405 0.430 - - 0 0 - 0.248 0.233 0.248 - - 0 - -2.27%
2020-11-06 0 0.440 0.405 0.440 - - 0 0 - 0.253 0.233 0.253 - - 0 - 0.00%
2020-11-05 0 0.440 0.425 0.440 - - 0 0 - 0.253 0.245 0.253 - - 0 - -2.22%
2020-11-04 0 0.450 0.400 0.450 - - 0 0 - 0.259 0.230 0.259 - - 0 - 0.00%
2020-11-03 0 0.450 0.400 0.450 - - 0 0 - 0.259 0.230 0.259 - - 0 - 0.00%
2020-11-02 0 0.450 0.400 0.450 0.400 0.450 58,000 23,710 0.4088 0.259 0.230 0.259 0.230 0.259 100,699 0.2355 8.43%
2020-10-30 0 0.415 0.415 0.450 0.415 0.415 10,000 4,150 0.4150 0.239 0.239 0.259 0.239 0.239 17,362 0.2390 -7.78%
2020-10-29 0 0.450 0.415 0.450 - - 9,900,000 3,960,000 0.4000 0.259 0.239 0.259 - - 17,188,328 0.2304 0.00%
2020-10-28 0 0.450 0.430 0.450 - - 0 0 - 0.259 0.248 0.259 - - 0 - -2.17%
2020-10-27 0 0.460 0.430 0.460 - - 0 0 - 0.265 0.248 0.265 - - 0 - 0.00%
2020-10-23 0 0.460 0.430 0.470 - - 0 0 - 0.265 0.248 0.271 - - 0 - 0.00%
2020-10-22 0 0.460 0.430 0.470 - - 0 0 - 0.265 0.248 0.271 - - 0 - 0.00%
2020-10-21 0 0.460 0.430 0.465 - - 0 0 - 0.265 0.248 0.268 - - 0 - 0.00%
2020-10-20 0 0.460 0.440 0.460 - - 0 0 - 0.265 0.253 0.265 - - 0 - 0.00%
2020-10-19 0 0.460 0.440 0.460 - - 0 0 - 0.265 0.253 0.265 - - 0 - 0.00%
2020-10-16 0 0.460 0.420 0.460 - - 0 0 - 0.265 0.242 0.265 - - 0 - 0.00%
2020-10-15 0 0.460 0.460 0.475 0.460 0.460 10,000 4,600 0.4600 0.265 0.265 0.274 0.265 0.265 17,362 0.2649 -3.16%
2020-10-14 0 0.475 0.420 0.475 - - 0 0 - 0.274 0.242 0.274 - - 0 - 0.00%
2020-10-12 0 0.475 0.430 0.475 - - 0 0 - 0.274 0.248 0.274 - - 0 - 0.00%
2020-10-09 0 0.475 0.430 0.475 - - 0 0 - 0.274 0.248 0.274 - - 0 - 0.00%
2020-10-08 0 0.475 0.420 0.480 - - 0 0 - 0.274 0.242 0.276 - - 0 - 0.00%
2020-10-07 0 0.475 0.420 0.480 - - 0 0 - 0.274 0.242 0.276 - - 0 - 0.00%
2020-10-06 0 0.475 0.420 0.480 - - 0 0 - 0.274 0.242 0.276 - - 0 - 0.00%
2020-10-05 0 0.475 0.440 0.475 - - 0 0 - 0.274 0.253 0.274 - - 0 - 0.00%
2020-09-30 0 0.475 0.435 0.475 0.440 0.475 4,000 1,830 0.4575 0.274 0.251 0.274 0.253 0.274 6,945 0.2635 7.95%
2020-09-29 0 0.440 0.420 0.475 - - 0 0 - 0.253 0.242 0.274 - - 0 - 0.00%
2020-09-28 0 0.440 0.420 0.440 - - 0 0 - 0.253 0.242 0.253 - - 0 - 0.00%
2020-09-25 0 0.440 0.420 0.490 - - 0 0 - 0.253 0.242 0.282 - - 0 - 0.00%
2020-09-24 0 0.440 0.420 0.475 - - 0 0 - 0.253 0.242 0.274 - - 0 - 0.00%
2020-09-23 0 0.440 0.440 0.470 0.420 0.440 74,000 31,790 0.4296 0.253 0.253 0.271 0.242 0.253 128,478 0.2474 0.00%
2020-09-22 0 0.440 0.425 0.440 - - 0 0 - 0.253 0.245 0.253 - - 0 - 0.00%
2020-09-21 0 0.440 0.440 0.470 0.435 0.460 140,000 61,410 0.4386 0.253 0.253 0.271 0.251 0.265 243,067 0.2526 -8.33%
2020-09-18 0 0.480 0.460 0.480 - - 0 0 - 0.276 0.265 0.276 - - 0 - 0.00%
2020-09-17 0 0.480 0.460 0.480 - - 0 0 - 0.276 0.265 0.276 - - 0 - 0.00%
2020-09-16 0 0.480 0.470 0.510 0.480 0.480 30,000 14,400 0.4800 0.276 0.271 0.294 0.276 0.276 52,086 0.2765 0.00%
2020-09-15 0 0.480 0.460 0.480 - - 0 0 - 0.276 0.265 0.276 - - 0 - 0.00%
2020-09-14 0 0.480 0.470 0.480 - - 0 0 - 0.276 0.271 0.276 - - 0 - 0.00%
2020-09-11 0 0.480 0.480 0.500 - - 0 0 - 0.276 0.276 0.288 - - 0 - 0.00%
2020-09-10 0 0.480 0.470 0.480 - - 0 0 - 0.276 0.271 0.276 - - 0 - 0.00%
2020-09-09 0 0.480 0.460 0.500 - - 0 0 - 0.276 0.265 0.288 - - 0 - 0.00%
2020-09-08 0 0.480 0.460 0.500 - - 0 0 - 0.276 0.265 0.288 - - 0 - 0.00%
2020-09-07 0 0.480 0.475 0.500 - - 0 0 - 0.276 0.274 0.288 - - 0 - 0.00%
2020-09-04 0 0.480 0.470 0.510 0.480 0.480 112,000 53,760 0.4800 0.276 0.271 0.294 0.276 0.276 194,454 0.2765 0.00%
2020-09-03 0 0.480 0.480 0.500 0.480 0.480 10,000 4,800 0.4800 0.276 0.276 0.288 0.276 0.276 17,362 0.2765 -1.03%
2020-09-02 0 0.485 0.480 0.510 - - 0 0 - 0.279 0.276 0.294 - - 0 - 0.00%
2020-09-01 0 0.485 0.480 0.510 - - 0 0 - 0.279 0.276 0.294 - - 0 - 0.00%
2020-08-31 0 0.485 0.480 0.530 0.480 0.550 48,000 24,790 0.5165 0.279 0.276 0.305 0.276 0.317 83,337 0.2975 -8.49%
2020-08-28 0 0.530 0.490 0.530 0.480 0.530 24,000 11,940 0.4975 0.305 0.282 0.305 0.276 0.305 41,669 0.2865 3.92%
2020-08-27 0 0.510 0.510 0.530 - - 0 0 - 0.294 0.294 0.305 - - 0 - 2.00%
2020-08-26 0 0.500 0.500 0.530 - - 0 0 - 0.288 0.288 0.305 - - 0 - 0.00%
2020-08-25 0 0.500 0.500 0.530 - - 0 0 - 0.288 0.288 0.305 - - 0 - 0.00%
2020-08-24 0 0.500 0.500 0.530 0.500 0.500 2,000 1,000 0.5000 0.288 0.288 0.305 0.288 0.288 3,472 0.2880 0.00%
2020-08-21 0 0.500 0.500 0.510 0.500 0.540 28,000 14,420 0.5150 0.288 0.288 0.294 0.288 0.311 48,613 0.2966 -7.41%
2020-08-20 0 0.540 0.510 0.540 0.510 0.540 76,000 38,820 0.5108 0.311 0.294 0.311 0.294 0.311 131,951 0.2942 8.00%
2020-08-19 0 0.500 0.480 0.540 - - 0 0 - 0.288 0.276 0.311 - - 0 - 0.00%
2020-08-18 0 0.500 0.480 0.510 0.500 0.500 30,000 15,000 0.5000 0.288 0.276 0.294 0.288 0.288 52,086 0.2880 -1.96%
2020-08-17 0 0.510 0.490 0.510 - - 0 0 - 0.294 0.282 0.294 - - 0 - 0.00%
2020-08-14 0 0.510 0.510 0.550 - - 0 0 - 0.294 0.294 0.317 - - 0 - 0.00%
2020-08-13 0 0.510 0.490 0.550 - - 0 0 - 0.294 0.282 0.317 - - 0 - 0.00%
2020-08-12 0 0.510 0.480 0.550 - - 0 0 - 0.294 0.276 0.317 - - 0 - 0.00%
2020-08-11 0 0.510 0.490 0.540 - - 0 0 - 0.294 0.282 0.311 - - 0 - 0.00%
2020-08-10 0 0.510 0.480 0.510 - - 0 0 - 0.294 0.276 0.294 - - 0 - -1.92%
2020-08-07 0 0.520 0.485 0.520 - - 0 0 - 0.300 0.279 0.300 - - 0 - 0.00%
2020-08-06 0 0.520 0.520 0.540 0.480 0.500 252,000 123,750 0.4911 0.300 0.300 0.311 0.276 0.288 437,521 0.2828 4.00%
2020-08-05 0 0.500 0.480 0.540 0.500 0.500 40,000 20,000 0.5000 0.288 0.276 0.311 0.288 0.288 69,448 0.2880 0.00%
2020-08-04 0 0.500 0.500 0.540 0.465 0.500 14,000 6,730 0.4807 0.288 0.288 0.311 0.268 0.288 24,307 0.2769 -1.96%
2020-08-03 0 0.510 0.465 0.540 - - 0 0 - 0.294 0.268 0.311 - - 0 - 0.00%
2020-07-31 0 0.510 0.510 0.540 - - 0 0 - 0.294 0.294 0.311 - - 0 - 0.00%
2020-07-30 0 0.510 0.460 0.550 - - 0 0 - 0.294 0.265 0.317 - - 0 - 0.00%
2020-07-29 0 0.510 0.470 0.550 - - 0 0 - 0.294 0.271 0.317 - - 0 - 0.00%
2020-07-28 0 0.510 0.470 0.550 - - 0 0 - 0.294 0.271 0.317 - - 0 - 0.00%
2020-07-27 0 0.510 0.500 0.540 0.510 0.510 32,000 16,320 0.5100 0.294 0.288 0.311 0.294 0.294 55,558 0.2937 -5.56%
2020-07-24 0 0.540 0.510 0.540 0.540 0.560 128,000 71,120 0.5556 0.311 0.294 0.311 0.311 0.323 222,233 0.3200 -8.47%
2020-07-23 0 0.590 0.530 0.600 - - 0 0 - 0.340 0.305 0.346 - - 0 - 0.00%
2020-07-22 0 0.590 0.530 0.590 0.530 0.590 16,000 8,680 0.5425 0.340 0.305 0.340 0.305 0.340 27,779 0.3125 9.26%
2020-07-21 0 0.540 0.520 0.530 0.540 0.540 18,000 9,720 0.5400 0.311 0.300 0.305 0.311 0.311 31,252 0.3110 -5.26%
2020-07-20 0 0.570 0.530 0.570 - - 0 0 - 0.328 0.305 0.328 - - 0 - 0.00%
2020-07-17 0 0.570 0.530 0.570 - - 0 0 - 0.328 0.305 0.328 - - 0 - 0.00%
2020-07-16 0 0.570 0.570 0.590 0.570 0.570 90,000 51,300 0.5700 0.328 0.328 0.340 0.328 0.328 156,258 0.3283 0.00%
2020-07-15 0 0.570 0.540 0.570 0.590 0.600 20,000 11,940 0.5970 0.328 0.311 0.328 0.340 0.346 34,724 0.3439 3.64%
2020-07-14 0 0.550 0.510 0.590 - - 0 0 - 0.317 0.294 0.340 - - 0 - 0.00%
2020-07-13 0 0.550 0.510 0.590 - - 0 0 - 0.317 0.294 0.340 - - 0 - 0.00%
2020-07-10 0 0.550 0.480 0.590 - - 0 0 - 0.317 0.276 0.340 - - 0 - 0.00%
2020-07-09 0 0.550 0.510 0.590 - - 0 0 - 0.317 0.294 0.340 - - 0 - 0.00%
2020-07-08 0 0.550 0.550 0.590 - - 0 0 - 0.317 0.317 0.340 - - 0 - 1.85%
2020-07-07 0 0.540 0.530 0.590 0.540 0.630 50,000 28,620 0.5724 0.311 0.305 0.340 0.311 0.363 86,810 0.3297 0.00%
2020-07-06 0 0.540 0.520 0.540 - - 0 0 - 0.311 0.300 0.311 - - 0 - -1.28%
2020-07-03 0 0.547 0.520 0.670 - - 0 0 - 0.315 0.300 0.386 - - 0 - -0.00%
2020-07-02 0 0.570 0.570 0.600 0.560 0.600 204,000 117,100 0.5740 0.315 0.315 0.332 0.310 0.332 369,076 0.3173 1.79%
2020-06-30 0 0.560 0.540 0.580 - - 0 0 - 0.310 0.298 0.321 - - 0 - 0.00%
2020-06-29 0 0.560 0.530 0.580 0.510 0.560 48,000 26,260 0.5471 0.310 0.293 0.321 0.282 0.310 86,841 0.3024 0.00%
2020-06-26 0 0.560 0.530 0.560 0.560 0.560 4,000 2,240 0.5600 0.310 0.293 0.310 0.310 0.310 7,237 0.3095 -1.75%
2020-06-24 0 0.570 0.520 0.580 - - 0 0 - 0.315 0.287 0.321 - - 0 - 0.00%
2020-06-23 0 0.570 0.520 0.570 - - 0 0 - 0.315 0.287 0.315 - - 0 - 0.00%
2020-06-22 0 0.570 0.530 0.570 - - 0 0 - 0.315 0.293 0.315 - - 0 - 0.00%
2020-06-19 0 0.570 0.530 0.570 - - 0 0 - 0.315 0.293 0.315 - - 0 - 0.00%
2020-06-18 0 0.570 0.530 0.570 - - 0 0 - 0.315 0.293 0.315 - - 0 - 0.00%
2020-06-17 0 0.570 0.530 0.580 - - 0 0 - 0.315 0.293 0.321 - - 0 - 0.00%
2020-06-16 0 0.570 0.510 0.570 0.590 0.590 2,000 1,180 0.5900 0.315 0.282 0.315 0.326 0.326 3,618 0.3261 3.64%
2020-06-15 0 0.550 0.550 0.570 0.550 0.550 26,000 14,300 0.5500 0.304 0.304 0.315 0.304 0.304 47,039 0.3040 7.84%
2020-06-12 0 0.510 0.495 0.550 0.510 0.520 10,000 5,140 0.5140 0.282 0.274 0.304 0.282 0.287 18,092 0.2841 -5.56%
2020-06-11 0 0.540 0.530 0.590 0.540 0.600 60,000 33,800 0.5633 0.298 0.293 0.326 0.298 0.332 108,552 0.3114 -6.90%
2020-06-10 0 0.580 0.580 0.600 0.580 0.580 6,000 3,480 0.5800 0.321 0.321 0.332 0.321 0.321 10,855 0.3206 0.00%
2020-06-09 0 0.580 0.520 0.580 0.570 0.580 16,000 9,200 0.5750 0.321 0.287 0.321 0.315 0.321 28,947 0.3178 5.45%
2020-06-08 0 0.550 0.520 0.570 0.540 0.550 74,000 40,600 0.5486 0.304 0.287 0.315 0.298 0.304 133,881 0.3033 0.00%
2020-06-05 0 0.550 0.520 0.540 0.500 0.550 8,000 4,180 0.5225 0.304 0.287 0.298 0.276 0.304 14,474 0.2888 5.77%
2020-06-04 0 0.520 0.480 0.570 - - 0 0 - 0.287 0.265 0.315 - - 0 - 0.00%
2020-06-03 0 0.520 0.520 0.550 0.520 0.530 22,000 11,460 0.5209 0.287 0.287 0.304 0.287 0.293 39,802 0.2879 -8.77%
2020-06-02 0 0.570 0.510 0.570 0.570 0.570 2,000 1,140 0.5700 0.315 0.282 0.315 0.315 0.315 3,618 0.3151 0.00%
2020-06-01 0 0.570 0.550 0.570 0.540 0.590 6,000 3,360 0.5600 0.315 0.304 0.315 0.298 0.326 10,855 0.3095 11.76%
2020-05-29 0 0.510 0.500 0.520 - - 0 0 - 0.282 0.276 0.287 - - 0 - 0.00%
2020-05-28 0 0.510 0.510 0.540 - - 0 0 - 0.282 0.282 0.298 - - 0 - 0.00%
2020-05-27 0 0.510 0.510 0.580 0.510 0.510 2,000 1,020 0.5100 0.282 0.282 0.321 0.282 0.282 3,618 0.2819 -5.56%
2020-05-26 0 0.540 0.510 0.600 - - 0 0 - 0.298 0.282 0.332 - - 0 - 0.00%
2020-05-25 0 0.540 0.520 0.600 - - 0 0 - 0.298 0.287 0.332 - - 0 - 0.00%
2020-05-22 0 0.540 0.510 0.600 - - 0 0 - 0.298 0.282 0.332 - - 0 - 0.00%
2020-05-21 0 0.540 0.510 0.600 - - 0 0 - 0.298 0.282 0.332 - - 0 - 0.00%
2020-05-20 0 0.540 0.510 0.600 - - 0 0 - 0.298 0.282 0.332 - - 0 - 0.00%
2020-05-19 0 0.540 0.520 0.600 - - 0 0 - 0.298 0.287 0.332 - - 0 - 0.00%
2020-05-18 0 0.540 0.520 0.540 - - 0 0 - 0.298 0.287 0.298 - - 0 - 0.00%
2020-05-15 0 0.540 0.530 0.600 0.470 0.590 128,000 65,070 0.5084 0.298 0.293 0.332 0.260 0.326 231,577 0.2810 -3.57%
2020-05-14 0 0.560 0.540 0.560 0.550 0.600 50,000 29,000 0.5800 0.310 0.298 0.310 0.304 0.332 90,460 0.3206 -13.85%
2020-05-13 0 0.650 0.590 0.650 - - 0 0 - 0.359 0.326 0.359 - - 0 - 0.00%
2020-05-12 0 0.650 0.600 0.660 - - 0 0 - 0.359 0.332 0.365 - - 0 - 0.00%
2020-05-11 0 0.650 0.600 0.650 0.660 0.660 20,000 13,200 0.6600 0.359 0.332 0.359 0.365 0.365 36,184 0.3648 1.56%
2020-05-08 0 0.640 0.600 0.640 0.650 0.650 12,000 7,800 0.6500 0.354 0.332 0.354 0.359 0.359 21,710 0.3593 -1.54%
2020-05-07 0 0.650 0.600 0.660 - - 0 0 - 0.359 0.332 0.365 - - 0 - 0.00%
2020-05-06 0 0.650 0.580 0.650 0.590 0.660 34,000 21,200 0.6235 0.359 0.321 0.359 0.326 0.365 61,513 0.3446 3.17%
2020-05-05 0 0.630 0.580 0.630 0.580 0.640 14,000 8,340 0.5957 0.348 0.321 0.348 0.321 0.354 25,329 0.3293 -3.08%
2020-05-04 0 0.650 0.570 0.650 0.550 0.650 28,000 16,880 0.6029 0.359 0.315 0.359 0.304 0.359 50,658 0.3332 0.00%
2020-04-29 0 0.650 0.550 0.650 0.630 0.650 62,000 39,220 0.6326 0.359 0.304 0.359 0.348 0.359 112,170 0.3496 3.17%
2020-04-28 0 0.630 0.550 0.630 - - 0 0 - 0.348 0.304 0.348 - - 0 - 0.00%
2020-04-27 0 0.630 0.560 0.630 0.620 0.630 8,000 4,980 0.6225 0.348 0.310 0.348 0.343 0.348 14,474 0.3441 1.61%
2020-04-24 0 0.620 0.550 0.630 - - 0 0 - 0.343 0.304 0.348 - - 0 - 0.00%
2020-04-23 0 0.620 0.550 0.600 0.620 0.620 4,000 2,480 0.6200 0.343 0.304 0.332 0.343 0.343 7,237 0.3427 0.00%
2020-04-22 0 0.620 0.540 0.630 - - 0 0 - 0.343 0.298 0.348 - - 0 - 0.00%
2020-04-21 0 0.620 0.560 0.620 - - 0 0 - 0.343 0.310 0.343 - - 0 - 0.00%
2020-04-20 0 0.620 0.560 0.630 - - 0 0 - 0.343 0.310 0.348 - - 0 - 0.00%
2020-04-17 0 0.620 0.570 0.620 0.600 0.630 70,000 43,540 0.6220 0.343 0.315 0.343 0.332 0.348 126,644 0.3438 6.90%
2020-04-16 0 0.580 0.540 0.600 0.540 0.580 50,000 28,720 0.5744 0.321 0.298 0.332 0.298 0.321 90,460 0.3175 7.41%
2020-04-15 0 0.540 0.520 0.540 - - 0 0 - 0.298 0.287 0.298 - - 0 - -3.57%
2020-04-14 0 0.560 0.500 0.600 - - 0 0 - 0.310 0.276 0.332 - - 0 - 0.00%
2020-04-09 0 0.560 0.500 0.580 0.560 0.560 2,000 1,120 0.5600 0.310 0.276 0.321 0.310 0.310 3,618 0.3095 5.66%
2020-04-08 0 0.530 0.455 0.530 - - 0 0 - 0.293 0.251 0.293 - - 0 - 0.00%
2020-04-07 0 0.530 0.465 0.530 0.530 0.530 2,000 1,060 0.5300 0.293 0.257 0.293 0.293 0.293 3,618 0.2929 0.00%
2020-04-06 0 0.530 0.510 0.560 - - 0 0 - 0.293 0.282 0.310 - - 0 - 0.00%
2020-04-03 0 0.530 0.495 0.570 0.530 0.530 4,000 2,120 0.5300 0.293 0.274 0.315 0.293 0.293 7,237 0.2929 -5.36%
2020-04-02 0 0.560 0.520 0.560 - - 0 0 - 0.310 0.287 0.310 - - 0 - 0.00%
2020-04-01 0 0.560 0.520 0.560 0.590 0.590 2,000 1,180 0.5900 0.310 0.287 0.310 0.326 0.326 3,618 0.3261 1.82%
2020-03-31 0 0.550 0.540 0.590 0.530 0.550 6,000 3,220 0.5367 0.304 0.298 0.326 0.293 0.304 10,855 0.2966 -6.78%
2020-03-30 0 0.590 0.530 0.590 0.520 0.600 24,000 14,080 0.5867 0.326 0.293 0.326 0.287 0.332 43,421 0.3243 9.26%
2020-03-27 0 0.540 0.540 0.610 0.540 0.540 2,000 1,080 0.5400 0.298 0.298 0.337 0.298 0.298 3,618 0.2985 -12.90%
2020-03-26 0 0.620 0.530 0.620 0.620 0.620 2,000 1,240 0.6200 0.343 0.293 0.343 0.343 0.343 3,618 0.3427 6.90%
2020-03-25 0 0.580 0.570 0.590 0.520 0.520 10,000 5,200 0.5200 0.321 0.315 0.326 0.287 0.287 18,092 0.2874 -7.94%
2020-03-24 0 0.630 0.500 0.630 - - 0 0 - 0.348 0.276 0.348 - - 0 - 0.00%
2020-03-23 0 0.630 0.490 0.630 - - 0 0 - 0.348 0.271 0.348 - - 0 - -3.08%
2020-03-20 0 0.650 0.485 0.650 0.520 0.650 62,000 32,620 0.5261 0.359 0.268 0.359 0.287 0.359 112,170 0.2908 18.18%
2020-03-19 0 0.550 0.460 0.550 0.440 0.580 40,000 20,100 0.5025 0.304 0.254 0.304 0.243 0.321 72,368 0.2777 0.00%
2020-03-18 0 0.550 0.520 0.550 0.530 0.550 12,000 6,460 0.5383 0.304 0.287 0.304 0.293 0.304 21,710 0.2976 -12.70%
2020-03-17 0 0.630 0.530 0.630 - - 0 0 - 0.348 0.293 0.348 - - 0 - 0.00%
2020-03-16 0 0.630 0.520 0.630 0.640 0.640 4,000 2,560 0.6400 0.348 0.287 0.348 0.354 0.354 7,237 0.3537 -1.56%
2020-03-13 0 0.640 0.530 0.640 - - 0 0 - 0.354 0.293 0.354 - - 0 - 0.00%
2020-03-12 0 0.640 0.520 0.640 0.640 0.640 4,000 2,560 0.6400 0.354 0.287 0.354 0.354 0.354 7,237 0.3537 3.23%
2020-03-11 0 0.620 0.520 0.620 - - 0 0 - 0.343 0.287 0.343 - - 0 - 0.00%
2020-03-10 0 0.620 0.560 0.620 0.590 0.620 8,000 4,900 0.6125 0.343 0.310 0.343 0.326 0.343 14,474 0.3385 5.08%
2020-03-09 0 0.590 0.570 0.600 0.570 0.600 248,000 145,620 0.5872 0.326 0.315 0.332 0.315 0.332 448,681 0.3246 -4.84%
2020-03-06 0 0.620 0.610 0.640 - - 0 0 - 0.343 0.337 0.354 - - 0 - 0.00%
2020-03-05 0 0.620 0.620 0.640 0.620 0.620 30,000 18,600 0.6200 0.343 0.343 0.354 0.343 0.343 54,276 0.3427 -1.59%
2020-03-04 0 0.630 0.600 0.630 0.630 0.640 20,000 12,640 0.6320 0.348 0.332 0.348 0.348 0.354 36,184 0.3493 1.61%
2020-03-03 0 0.620 0.560 0.640 - - 0 0 - 0.343 0.310 0.354 - - 0 - 0.00%
2020-03-02 0 0.620 0.560 0.640 - - 0 0 - 0.343 0.310 0.354 - - 0 - 0.00%
2020-02-28 0 0.620 0.590 0.620 0.590 0.620 572,000 343,720 0.6009 0.343 0.326 0.343 0.326 0.343 1,034,861 0.3321 -3.12%
2020-02-27 0 0.640 0.610 0.640 - - 0 0 - 0.354 0.337 0.354 - - 0 - 0.00%
2020-02-26 0 0.640 0.610 0.640 0.610 0.640 14,000 8,660 0.6186 0.354 0.337 0.354 0.337 0.354 25,329 0.3419 0.00%
2020-02-25 0 0.640 0.610 0.640 - - 0 0 - 0.354 0.337 0.354 - - 0 - 0.00%
2020-02-24 0 0.640 0.610 0.640 - - 0 0 - 0.354 0.337 0.354 - - 0 - 0.00%
2020-02-21 0 0.640 0.620 0.640 0.640 0.640 76,000 48,640 0.6400 0.354 0.343 0.354 0.354 0.354 137,499 0.3537 1.59%
2020-02-20 0 0.630 0.630 0.640 0.630 0.630 20,000 12,600 0.6300 0.348 0.348 0.354 0.348 0.348 36,184 0.3482 0.00%
2020-02-19 0 0.630 0.610 0.630 0.630 0.630 24,000 15,120 0.6300 0.348 0.337 0.348 0.348 0.348 43,421 0.3482 -1.56%
2020-02-18 0 0.640 0.610 0.640 - - 0 0 - 0.354 0.337 0.354 - - 0 - 0.00%
2020-02-17 0 0.640 0.610 0.650 0.600 0.640 254,000 153,680 0.6050 0.354 0.337 0.359 0.332 0.354 459,536 0.3344 0.00%
2020-02-14 0 0.640 0.610 0.640 - - 0 0 - 0.354 0.337 0.354 - - 0 - -1.54%
2020-02-13 0 0.650 0.630 0.650 - - 0 0 - 0.359 0.348 0.359 - - 0 - 0.00%
2020-02-12 0 0.650 0.630 0.650 - - 0 0 - 0.359 0.348 0.359 - - 0 - -1.52%
2020-02-11 0 0.660 0.620 0.660 0.630 0.660 182,000 116,840 0.6420 0.365 0.343 0.365 0.348 0.365 329,274 0.3548 -1.49%
2020-02-10 0 0.670 0.620 0.670 0.630 0.670 136,000 86,660 0.6372 0.370 0.343 0.370 0.348 0.370 246,051 0.3522 0.00%
2020-02-07 0 0.670 0.630 0.670 0.670 0.670 100,000 67,000 0.6700 0.370 0.348 0.370 0.370 0.370 180,920 0.3703 1.52%
2020-02-06 0 0.660 0.620 0.710 0.630 0.630 118,000 74,340 0.6300 0.365 0.343 0.392 0.348 0.348 213,485 0.3482 -1.49%
2020-02-05 0 0.670 0.610 0.680 0.640 0.680 146,000 95,100 0.6514 0.370 0.337 0.376 0.354 0.376 264,143 0.3600 3.08%
2020-02-04 0 0.650 0.610 0.690 0.620 0.650 172,000 107,900 0.6273 0.359 0.337 0.381 0.343 0.359 311,182 0.3467 -1.52%
2020-02-03 0 0.660 0.610 0.660 0.620 0.660 98,000 60,880 0.6212 0.365 0.337 0.365 0.343 0.365 177,301 0.3434 6.45%
2020-01-31 0 0.620 0.620 0.650 0.620 0.660 92,000 60,640 0.6591 0.343 0.343 0.359 0.343 0.365 166,446 0.3643 -4.62%
2020-01-30 0 0.650 0.610 0.690 0.620 0.650 210,000 132,660 0.6317 0.359 0.337 0.381 0.343 0.359 379,931 0.3492 -1.52%
2020-01-29 0 0.660 0.620 0.670 0.620 0.700 248,000 159,440 0.6429 0.365 0.343 0.370 0.343 0.387 448,681 0.3554 1.54%
2020-01-24 0 0.650 0.620 0.700 0.630 0.660 218,000 140,240 0.6433 0.359 0.343 0.387 0.348 0.365 394,405 0.3556 1.56%
2020-01-23 0 0.640 0.630 0.670 0.630 0.720 196,000 127,120 0.6486 0.354 0.348 0.370 0.348 0.398 354,603 0.3585 1.59%
2020-01-22 0 0.630 0.620 0.680 0.630 0.640 54,000 34,220 0.6337 0.348 0.343 0.376 0.348 0.354 97,697 0.3503 0.00%
2020-01-21 0 0.630 0.620 0.640 0.620 0.640 124,000 78,360 0.6319 0.348 0.343 0.354 0.343 0.354 224,340 0.3493 0.00%
2020-01-20 0 0.630 0.630 0.690 0.630 0.630 20,000 12,600 0.6300 0.348 0.348 0.381 0.348 0.348 36,184 0.3482 -1.56%
2020-01-17 0 0.640 0.640 0.680 0.640 0.650 100,000 64,160 0.6416 0.354 0.354 0.376 0.354 0.359 180,920 0.3546 -1.54%
2020-01-16 0 0.650 0.650 0.680 - - 0 0 - 0.359 0.359 0.376 - - 0 - 0.00%
2020-01-15 0 0.650 0.650 0.680 - - 0 0 - 0.359 0.359 0.376 - - 0 - 0.00%
2020-01-14 0 0.650 0.650 0.660 - - 0 0 - 0.359 0.359 0.365 - - 0 - 0.00%
2020-01-13 0 0.650 0.650 0.670 0.640 0.670 78,000 50,540 0.6479 0.359 0.359 0.370 0.354 0.370 141,117 0.3581 1.56%
2020-01-10 0 0.640 0.640 0.650 - - 0 0 - 0.354 0.354 0.359 - - 0 - 0.00%
2020-01-09 0 0.640 0.640 0.660 0.640 0.640 64,000 40,960 0.6400 0.354 0.354 0.365 0.354 0.354 115,789 0.3537 0.00%
2020-01-08 0 0.640 0.620 0.660 - - 0 0 - 0.354 0.343 0.365 - - 0 - 0.00%
2020-01-07 0 0.640 0.630 0.650 0.640 0.650 34,000 21,860 0.6429 0.354 0.348 0.359 0.354 0.359 61,513 0.3554 -3.03%
2020-01-06 0 0.660 0.640 0.670 0.660 0.660 12,000 7,920 0.6600 0.365 0.354 0.370 0.365 0.365 21,710 0.3648 -1.49%
2020-01-03 0 0.670 0.640 0.670 - - 0 0 - 0.370 0.354 0.370 - - 0 - -1.47%
2020-01-02 0 0.680 0.630 0.680 0.680 0.710 32,000 22,240 0.6950 0.376 0.348 0.376 0.376 0.392 57,894 0.3841 6.25%
2019-12-31 0 0.640 0.630 0.650 - - 0 0 - 0.354 0.348 0.359 - - 0 - 0.00%
2019-12-30 0 0.640 0.630 0.640 - - 0 0 - 0.354 0.348 0.354 - - 0 - 0.00%
2019-12-27 0 0.640 0.630 0.640 - - 0 0 - 0.354 0.348 0.354 - - 0 - 0.00%
2019-12-24 0 0.640 0.630 0.640 - - 0 0 - 0.354 0.348 0.354 - - 0 - 0.00%
2019-12-23 0 0.640 0.630 0.640 - - 0 0 - 0.354 0.348 0.354 - - 0 - 0.00%
2019-12-20 0 0.640 0.640 0.650 0.640 0.650 146,000 93,480 0.6403 0.354 0.354 0.359 0.354 0.359 264,143 0.3539 1.59%
2019-12-19 0 0.630 0.630 0.640 0.630 0.630 2,000 1,260 0.6300 0.348 0.348 0.354 0.348 0.348 3,618 0.3482 1.61%
2019-12-18 0 0.620 0.620 0.630 0.620 0.620 2,000 1,240 0.6200 0.343 0.343 0.348 0.343 0.343 3,618 0.3427 0.00%
2019-12-17 0 0.620 0.620 0.640 0.620 0.620 20,000 12,400 0.6200 0.343 0.343 0.354 0.343 0.343 36,184 0.3427 0.00%
2019-12-16 0 0.620 0.620 0.640 - - 0 0 - 0.343 0.343 0.354 - - 0 - 0.00%
2019-12-13 0 0.620 0.620 0.640 - - 0 0 - 0.343 0.343 0.354 - - 0 - 0.00%
2019-12-12 0 0.620 0.620 0.640 - - 0 0 - 0.343 0.343 0.354 - - 0 - 0.00%
2019-12-11 0 0.620 0.620 0.640 - - 0 0 - 0.343 0.343 0.354 - - 0 - 0.00%
2019-12-10 0 0.620 0.620 0.630 - - 0 0 - 0.343 0.343 0.348 - - 0 - 0.00%
2019-12-09 0 0.620 0.620 0.630 0.620 0.630 16,000 9,940 0.6213 0.343 0.343 0.348 0.343 0.348 28,947 0.3434 -1.59%
2019-12-06 0 0.630 0.620 0.640 0.620 0.620 4,000 2,480 0.6200 0.348 0.343 0.354 0.343 0.343 7,237 0.3427 -1.56%
2019-12-05 0 0.640 0.620 0.640 0.620 0.660 22,000 14,200 0.6455 0.354 0.343 0.354 0.343 0.365 39,802 0.3568 0.00%
2019-12-04 0 0.640 0.620 0.640 - - 0 0 - 0.354 0.343 0.354 - - 0 - 0.00%
2019-12-03 0 0.640 0.620 0.640 - - 0 0 - 0.354 0.343 0.354 - - 0 - 0.00%
2019-12-02 0 0.640 0.620 0.640 - - 0 0 - 0.354 0.343 0.354 - - 0 - 0.00%
2019-11-29 0 0.640 0.630 0.640 0.630 0.650 302,000 193,920 0.6421 0.354 0.348 0.354 0.348 0.359 546,378 0.3549 -5.88%
2019-11-28 0 0.680 0.620 0.680 0.630 0.680 102,000 64,540 0.6327 0.376 0.343 0.376 0.348 0.376 184,538 0.3497 3.03%
2019-11-27 0 0.660 0.620 0.660 0.650 0.700 88,000 57,300 0.6511 0.365 0.343 0.365 0.359 0.387 159,209 0.3599 1.54%
2019-11-26 0 0.650 0.620 0.650 0.630 0.650 60,000 37,840 0.6307 0.359 0.343 0.359 0.348 0.359 108,552 0.3486 1.56%
2019-11-25 0 0.640 0.620 0.640 - - 0 0 - 0.354 0.343 0.354 - - 0 - -1.54%
2019-11-22 0 0.650 0.610 0.650 0.620 0.650 240,000 151,280 0.6303 0.359 0.337 0.359 0.343 0.359 434,207 0.3484 3.17%
2019-11-21 0 0.630 0.620 0.630 0.620 0.670 302,000 195,220 0.6464 0.348 0.343 0.348 0.343 0.370 546,378 0.3573 -3.08%
2019-11-20 0 0.650 0.620 0.650 0.630 0.650 224,000 142,140 0.6346 0.359 0.343 0.359 0.348 0.359 405,260 0.3507 3.17%
2019-11-19 0 0.630 0.620 0.640 0.620 0.640 128,000 80,460 0.6286 0.348 0.343 0.354 0.343 0.354 231,577 0.3474 0.00%
2019-11-18 0 0.630 0.620 0.640 0.630 0.640 54,000 34,260 0.6344 0.348 0.343 0.354 0.348 0.354 97,697 0.3507 0.00%
2019-11-15 0 0.630 0.620 0.640 0.620 0.640 54,000 34,120 0.6319 0.348 0.343 0.354 0.343 0.354 97,697 0.3492 0.00%
2019-11-14 0 0.630 0.620 0.640 0.630 0.630 14,000 8,820 0.6300 0.348 0.343 0.354 0.348 0.348 25,329 0.3482 0.00%
2019-11-13 0 0.630 0.620 0.670 0.630 0.650 34,000 21,900 0.6441 0.348 0.343 0.370 0.348 0.359 61,513 0.3560 -3.08%
2019-11-12 0 0.650 0.620 0.650 - - 0 0 - 0.359 0.343 0.359 - - 0 - 0.00%
2019-11-11 0 0.650 0.620 0.650 - - 0 0 - 0.359 0.343 0.359 - - 0 - 0.00%
2019-11-08 0 0.650 0.620 0.650 0.630 0.650 14,000 8,900 0.6357 0.359 0.343 0.359 0.348 0.359 25,329 0.3514 3.17%
2019-11-07 0 0.630 0.620 0.640 0.610 0.670 296,000 186,740 0.6309 0.348 0.343 0.354 0.337 0.370 535,522 0.3487 -5.97%
2019-11-06 0 0.670 0.610 0.680 0.600 0.670 16,000 9,880 0.6175 0.370 0.337 0.376 0.332 0.370 28,947 0.3413 3.08%
2019-11-05 0 0.650 0.610 0.650 - - 0 0 - 0.359 0.337 0.359 - - 0 - 0.00%
2019-11-04 0 0.650 0.600 0.690 0.610 0.650 128,000 78,240 0.6113 0.359 0.332 0.381 0.337 0.359 231,577 0.3379 4.84%
2019-11-01 0 0.620 0.610 0.650 - - 0 0 - 0.343 0.337 0.359 - - 0 - 0.00%
2019-10-31 0 0.620 0.600 0.650 - - 0 0 - 0.343 0.332 0.359 - - 0 - 0.00%
2019-10-30 0 0.620 0.610 0.650 - - 0 0 - 0.343 0.337 0.359 - - 0 - 0.00%
2019-10-29 0 0.620 0.620 0.650 0.620 0.620 12,000 7,440 0.6200 0.343 0.343 0.359 0.343 0.343 21,710 0.3427 1.64%
2019-10-28 0 0.610 0.610 0.650 0.610 0.620 10,000 6,180 0.6180 0.337 0.337 0.359 0.337 0.343 18,092 0.3416 -6.15%
2019-10-25 0 0.650 0.610 0.650 - - 0 0 - 0.359 0.337 0.359 - - 0 - 0.00%
2019-10-24 0 0.650 0.620 0.650 - - 0 0 - 0.359 0.343 0.359 - - 0 - 0.00%
2019-10-23 0 0.650 0.620 0.650 - - 0 0 - 0.359 0.343 0.359 - - 0 - 0.00%
2019-10-22 0 0.650 0.620 0.650 - - 0 0 - 0.359 0.343 0.359 - - 0 - 0.00%
2019-10-21 0 0.650 0.610 0.650 0.610 0.650 12,000 7,480 0.6233 0.359 0.337 0.359 0.337 0.359 21,710 0.3445 3.17%
2019-10-18 0 0.630 0.600 0.650 0.600 0.650 48,000 29,600 0.6167 0.348 0.332 0.359 0.332 0.359 86,841 0.3409 1.61%
2019-10-17 0 0.620 0.600 0.650 0.600 0.600 10,000 6,000 0.6000 0.343 0.332 0.359 0.332 0.332 18,092 0.3316 1.64%
2019-10-16 0 0.610 0.600 0.650 - - 0 0 - 0.337 0.332 0.359 - - 0 - 0.00%
2019-10-15 0 0.610 0.600 0.650 - - 0 0 - 0.337 0.332 0.359 - - 0 - 0.00%
2019-10-14 0 0.610 0.600 0.620 0.600 0.610 70,000 42,120 0.6017 0.337 0.332 0.343 0.332 0.337 126,644 0.3326 -3.17%
2019-10-11 0 0.630 0.610 0.640 0.600 0.630 24,000 15,000 0.6250 0.348 0.337 0.354 0.332 0.348 43,421 0.3455 5.00%
2019-10-10 0 0.600 0.600 0.650 - - 0 0 - 0.332 0.332 0.359 - - 0 - 0.00%
2019-10-09 0 0.600 0.600 0.650 0.600 0.620 152,000 94,160 0.6195 0.332 0.332 0.359 0.332 0.343 274,998 0.3424 -4.76%
2019-10-08 0 0.630 0.630 0.640 0.610 0.610 44,000 26,840 0.6100 0.348 0.348 0.354 0.337 0.337 79,605 0.3372 -3.08%
2019-10-04 0 0.650 0.610 0.660 0.650 0.650 18,000 11,700 0.6500 0.359 0.337 0.365 0.359 0.359 32,566 0.3593 0.00%
2019-10-03 0 0.650 0.610 0.650 - - 0 0 - 0.359 0.337 0.359 - - 0 - 0.00%
2019-10-02 0 0.650 0.610 0.650 - - 0 0 - 0.359 0.337 0.359 - - 0 - 0.00%
2019-09-30 0 0.650 0.620 0.650 0.650 0.650 20,000 13,000 0.6500 0.359 0.343 0.359 0.359 0.359 36,184 0.3593 -1.52%
2019-09-27 0 0.660 0.600 0.660 - - 0 0 - 0.365 0.332 0.365 - - 0 - 0.00%
2019-09-26 0 0.660 0.600 0.730 - - 0 0 - 0.365 0.332 0.403 - - 0 - 0.00%
2019-09-25 0 0.660 0.630 0.660 - - 0 0 - 0.365 0.348 0.365 - - 0 - 0.00%
2019-09-24 0 0.660 0.660 0.700 0.600 0.630 48,000 28,980 0.6038 0.365 0.365 0.387 0.332 0.348 86,841 0.3337 -2.94%
2019-09-23 0 0.680 0.680 0.700 - - 0 0 - 0.376 0.376 0.387 - - 0 - 1.49%
2019-09-20 0 0.670 0.560 0.710 - - 0 0 - 0.370 0.310 0.392 - - 0 - 0.00%
2019-09-19 0 0.670 0.600 0.670 0.680 0.680 2,000 1,360 0.6800 0.370 0.332 0.370 0.376 0.376 3,618 0.3759 4.69%
2019-09-18 0 0.640 0.600 0.650 0.570 0.640 262,000 160,400 0.6122 0.354 0.332 0.359 0.315 0.354 474,010 0.3384 3.23%
2019-09-17 0 0.620 0.640 0.700 0.530 0.530 30,000 16,200 0.5400 0.343 0.354 0.387 0.293 0.293 54,276 0.2985 -8.82%
2019-09-16 0 0.680 0.680 0.730 - - 0 0 - 0.376 0.376 0.403 - - 0 - 2.10%
2019-09-13 0 0.690 0.580 0.690 - - 0 0 - 0.368 0.309 0.368 - - 0 - 0.00%
2019-09-12 0 0.690 0.600 0.690 - - 0 0 - 0.368 0.320 0.368 - - 0 - 0.00%
2019-09-11 0 0.690 0.600 0.690 - - 0 0 - 0.368 0.320 0.368 - - 0 - 0.00%
2019-09-10 0 0.690 0.610 0.750 - - 0 0 - 0.368 0.325 0.400 - - 0 - 0.00%
2019-09-09 0 0.690 0.620 0.690 0.690 0.690 2,000 1,380 0.6900 0.368 0.331 0.368 0.368 0.368 3,749 0.3681 -2.82%
2019-09-06 0 0.710 0.610 0.710 0.710 0.710 8,000 5,680 0.7100 0.379 0.325 0.379 0.379 0.379 14,995 0.3788 0.00%
2019-09-05 0 0.710 0.600 0.710 - - 0 0 - 0.379 0.320 0.379 - - 0 - 0.00%
2019-09-04 0 0.710 0.620 0.710 - - 0 0 - 0.379 0.331 0.379 - - 0 - 0.00%
2019-09-03 0 0.710 0.600 0.710 - - 0 0 - 0.379 0.320 0.379 - - 0 - 0.00%
2019-09-02 0 0.710 0.590 0.710 - - 0 0 - 0.379 0.315 0.379 - - 0 - 0.00%
2019-08-30 0 0.710 0.710 0.740 - - 0 0 - 0.379 0.379 0.395 - - 0 - 2.90%
2019-08-29 0 0.690 0.690 0.740 - - 0 0 - 0.368 0.368 0.395 - - 0 - 2.99%
2019-08-28 0 0.670 0.690 0.700 0.670 0.670 4,000 2,680 0.6700 0.357 0.368 0.373 0.357 0.357 7,498 0.3574 0.00%
2019-08-27 0 0.670 0.610 0.670 - - 0 0 - 0.357 0.325 0.357 - - 0 - 0.00%
2019-08-26 0 0.670 0.600 0.670 - - 0 0 - 0.357 0.320 0.357 - - 0 - 0.00%
2019-08-23 0 0.670 0.620 0.690 0.670 0.670 2,000 1,340 0.6700 0.357 0.331 0.368 0.357 0.357 3,749 0.3574 3.08%
2019-08-22 0 0.650 0.590 0.650 0.650 0.650 14,000 9,100 0.6500 0.347 0.315 0.347 0.347 0.347 26,242 0.3468 8.33%
2019-08-21 0 0.600 0.600 0.650 0.600 0.600 4,000 2,400 0.6000 0.320 0.320 0.347 0.320 0.320 7,498 0.3201 0.00%
2019-08-20 0 0.600 0.600 0.660 - - 0 0 - 0.320 0.320 0.352 - - 0 - 0.00%
2019-08-19 0 0.600 0.600 0.650 0.570 0.620 86,000 50,840 0.5912 0.320 0.320 0.347 0.304 0.331 161,198 0.3154 -3.23%
2019-08-16 0 0.620 0.630 0.670 0.600 0.620 276,000 169,060 0.6125 0.331 0.336 0.357 0.320 0.331 517,333 0.3268 -8.82%
2019-08-15 0 0.680 0.680 0.740 0.650 0.760 66,000 46,240 0.7006 0.363 0.363 0.395 0.347 0.405 123,710 0.3738 -1.45%
2019-08-14 0 0.690 0.630 0.690 - - 0 0 - 0.368 0.336 0.368 - - 0 - 0.00%
2019-08-13 0 0.690 0.630 0.810 - - 0 0 - 0.368 0.336 0.432 - - 0 - 0.00%
2019-08-12 0 0.690 0.710 0.810 - - 0 0 - 0.368 0.379 0.432 - - 0 - 0.00%
2019-08-09 0 0.690 0.660 0.690 - - 0 0 - 0.368 0.352 0.368 - - 0 - 0.00%
2019-08-08 0 0.690 0.670 0.690 - - 0 0 - 0.368 0.357 0.368 - - 0 - 0.00%
2019-08-07 0 0.690 0.650 0.690 0.700 0.700 4,000 2,800 0.7000 0.368 0.347 0.368 0.373 0.373 7,498 0.3735 -1.43%
2019-08-06 0 0.700 0.660 0.750 0.700 0.700 36,000 25,200 0.7000 0.373 0.352 0.400 0.373 0.373 67,478 0.3735 -2.78%
2019-08-05 0 0.720 0.700 0.790 - - 0 0 - 0.384 0.373 0.421 - - 0 - 0.00%
2019-08-02 0 0.720 0.700 0.750 - - 0 0 - 0.384 0.373 0.400 - - 0 - 0.00%
2019-08-01 0 0.720 0.700 0.810 - - 0 0 - 0.384 0.373 0.432 - - 0 - 0.00%
2019-07-31 0 0.720 0.700 0.730 - - 0 0 - 0.384 0.373 0.389 - - 0 - 0.00%
2019-07-30 0 0.720 0.710 0.770 0.710 0.720 12,000 8,540 0.7117 0.384 0.379 0.411 0.379 0.384 22,493 0.3797 0.00%
2019-07-29 0 0.720 0.690 0.720 - - 0 0 - 0.384 0.368 0.384 - - 0 - 0.00%
2019-07-26 0 0.720 0.690 0.720 - - 0 0 - 0.384 0.368 0.384 - - 0 - -1.37%
2019-07-25 0 0.730 0.710 0.730 - - 0 0 - 0.389 0.379 0.389 - - 0 - -1.35%
2019-07-24 0 0.740 0.700 0.740 - - 0 0 - 0.395 0.373 0.395 - - 0 - 0.00%
2019-07-23 0 0.740 0.700 0.740 - - 0 0 - 0.395 0.373 0.395 - - 0 - 0.00%
2019-07-22 0 0.740 0.700 0.750 - - 0 0 - 0.395 0.373 0.400 - - 0 - 0.00%
2019-07-19 0 0.740 0.710 0.830 0.740 0.740 20,000 14,800 0.7400 0.395 0.379 0.443 0.395 0.395 37,488 0.3948 1.37%
2019-07-18 0 0.730 0.710 0.750 - - 0 0 - 0.389 0.379 0.400 - - 0 - 0.00%
2019-07-17 0 0.730 0.730 0.750 0.700 0.730 34,000 24,320 0.7153 0.389 0.389 0.400 0.373 0.389 63,729 0.3816 -1.35%
2019-07-16 0 0.740 0.700 0.750 0.740 0.740 2,000 1,480 0.7400 0.395 0.373 0.400 0.395 0.395 3,749 0.3948 2.78%
2019-07-15 0 0.720 0.700 0.750 0.720 0.720 10,000 7,200 0.7200 0.384 0.373 0.400 0.384 0.384 18,744 0.3841 0.00%
2019-07-12 0 0.720 0.720 0.750 0.710 0.710 4,000 2,840 0.7100 0.384 0.384 0.400 0.379 0.379 7,498 0.3788 1.41%
2019-07-11 0 0.710 0.710 0.750 0.710 0.710 20,000 14,200 0.7100 0.379 0.379 0.400 0.379 0.379 37,488 0.3788 0.00%
2019-07-10 0 0.710 0.710 0.820 0.710 0.820 42,000 30,660 0.7300 0.379 0.379 0.437 0.379 0.437 78,725 0.3895 -4.05%
2019-07-09 0 0.740 0.740 0.750 0.710 0.730 4,000 2,880 0.7200 0.395 0.395 0.400 0.379 0.389 7,498 0.3841 0.00%
2019-07-08 0 0.740 0.710 0.750 0.700 0.740 40,000 29,220 0.7305 0.395 0.379 0.400 0.373 0.395 74,976 0.3897 0.00%
2019-07-05 0 0.740 0.720 0.740 - - 0 0 - 0.395 0.384 0.395 - - 0 - 0.00%
2019-07-04 0 0.740 0.720 0.740 0.720 0.740 6,000 4,400 0.7333 0.395 0.384 0.395 0.384 0.395 11,246 0.3912 0.00%
2019-07-03 0 0.740 0.710 0.820 - - 0 0 - 0.395 0.379 0.437 - - 0 - 0.00%
2019-07-02 0 0.740 0.740 0.770 0.730 0.740 20,000 14,700 0.7350 0.395 0.395 0.411 0.389 0.395 37,488 0.3921 0.00%
2019-06-28 0 0.740 0.700 0.740 - - 0 0 - 0.395 0.373 0.395 - - 0 - 0.00%
2019-06-27 0 0.740 0.710 0.770 - - 0 0 - 0.395 0.379 0.411 - - 0 - 0.00%
2019-06-26 0 0.740 0.740 0.780 0.700 0.740 302,000 221,780 0.7344 0.395 0.395 0.416 0.373 0.395 566,067 0.3918 0.00%
2019-06-25 0 0.740 0.720 0.770 - - 0 0 - 0.395 0.384 0.411 - - 0 - 0.00%
2019-06-24 0 0.740 0.730 0.750 0.720 0.740 34,000 24,540 0.7218 0.395 0.389 0.400 0.384 0.395 63,729 0.3851 2.78%
2019-06-21 0 0.720 0.720 0.790 0.710 0.730 48,000 34,560 0.7200 0.384 0.384 0.421 0.379 0.389 89,971 0.3841 0.00%
2019-06-20 0 0.720 0.720 0.740 0.710 0.740 96,000 68,680 0.7154 0.384 0.384 0.395 0.379 0.395 179,942 0.3817 -1.37%
2019-06-19 0 0.730 0.730 0.760 0.700 0.700 50,000 35,000 0.7000 0.389 0.389 0.405 0.373 0.373 93,720 0.3735 -7.59%
2019-06-18 0 0.790 0.680 0.800 - - 0 0 - 0.421 0.363 0.427 - - 0 - 0.00%
2019-06-17 0 0.790 0.720 0.790 - - 0 0 - 0.421 0.384 0.421 - - 0 - 0.00%
2019-06-14 0 0.790 0.700 0.800 - - 0 0 - 0.421 0.373 0.427 - - 0 - 0.00%
2019-06-13 0 0.790 0.680 0.800 - - 0 0 - 0.421 0.363 0.427 - - 0 - 0.00%
2019-06-12 0 0.790 0.710 0.790 - - 0 0 - 0.421 0.379 0.421 - - 0 - -1.25%
2019-06-11 0 0.800 0.710 0.820 - - 0 0 - 0.427 0.379 0.437 - - 0 - 0.00%
2019-06-10 0 0.800 0.770 0.800 0.800 0.800 2,000 1,600 0.8000 0.427 0.411 0.427 0.427 0.427 3,749 0.4268 -4.76%
2019-06-06 0 0.840 0.770 0.840 0.840 0.840 2,000 1,680 0.8400 0.448 0.411 0.448 0.448 0.448 3,749 0.4481 12.00%
2019-06-05 0 0.780 0.730 0.800 - - 0 0 - 0.400 0.374 0.410 - - 0 - 0.00%
2019-06-04 0 0.780 0.740 0.800 - - 0 0 - 0.400 0.380 0.410 - - 0 - 0.00%
2019-06-03 0 0.780 0.750 0.800 0.780 0.780 2,000 1,560 0.7800 0.400 0.385 0.410 0.400 0.400 3,899 0.4001 1.30%
2019-05-31 0 0.770 0.750 0.850 - - 0 0 - 0.395 0.385 0.436 - - 0 - 0.00%
2019-05-30 0 0.770 0.750 0.850 - - 0 0 - 0.395 0.385 0.436 - - 0 - 0.00%
2019-05-29 0 0.770 0.750 0.800 - - 0 0 - 0.395 0.385 0.410 - - 0 - 0.00%
2019-05-28 0 0.770 0.750 0.770 0.770 0.770 74,000 56,980 0.7700 0.395 0.385 0.395 0.395 0.395 144,253 0.3950 -2.53%
2019-05-27 0 0.790 0.780 0.800 - - 0 0 - 0.405 0.400 0.410 - - 0 - 0.00%
2019-05-24 0 0.790 0.780 0.840 0.790 0.790 2,000 1,580 0.7900 0.405 0.400 0.431 0.405 0.405 3,899 0.4053 1.28%
2019-05-23 0 0.780 0.780 0.800 0.780 0.780 28,000 21,840 0.7800 0.400 0.400 0.410 0.400 0.400 54,582 0.4001 -7.14%
2019-05-22 0 0.840 0.780 0.840 0.840 0.840 2,000 1,680 0.8400 0.431 0.400 0.431 0.431 0.431 3,899 0.4309 2.44%
2019-05-21 0 0.820 0.770 0.840 - - 0 0 - 0.421 0.395 0.431 - - 0 - 0.00%
2019-05-20 0 0.820 0.770 0.830 - - 0 0 - 0.421 0.395 0.426 - - 0 - 0.00%
2019-05-17 0 0.820 0.770 0.820 0.760 0.820 44,000 33,600 0.7636 0.421 0.395 0.421 0.390 0.421 85,772 0.3917 3.80%
2019-05-16 0 0.790 0.790 0.860 - - 0 0 - 0.405 0.405 0.441 - - 0 - 1.28%
2019-05-15 0 0.780 0.770 0.840 0.780 0.780 2,000 1,560 0.7800 0.400 0.395 0.431 0.400 0.400 3,899 0.4001 1.30%
2019-05-14 0 0.770 0.780 0.790 0.750 0.780 538,000 408,760 0.7598 0.395 0.400 0.405 0.385 0.400 1,048,761 0.3898 -2.53%
2019-05-10 0 0.790 0.770 0.790 0.790 0.790 2,000 1,580 0.7900 0.405 0.395 0.405 0.405 0.405 3,899 0.4053 1.28%
2019-05-09 0 0.780 0.780 0.850 - - 0 0 - 0.400 0.400 0.436 - - 0 - 0.00%
2019-05-08 0 0.780 0.780 0.850 0.770 0.770 10,000 7,700 0.7700 0.400 0.400 0.436 0.395 0.395 19,494 0.3950 -2.50%
2019-05-07 0 0.800 0.760 0.850 - - 0 0 - 0.410 0.390 0.436 - - 0 - 0.00%
2019-05-06 0 0.800 0.770 0.850 0.800 0.800 30,000 24,000 0.8000 0.410 0.395 0.436 0.410 0.410 58,481 0.4104 -4.76%
2019-05-03 0 0.840 0.770 0.840 - - 0 0 - 0.431 0.395 0.431 - - 0 - 0.00%
2019-05-02 0 0.840 0.770 0.850 - - 0 0 - 0.431 0.395 0.436 - - 0 - 0.00%
2019-04-30 0 0.840 0.780 0.840 - - 0 0 - 0.431 0.400 0.431 - - 0 - 0.00%
2019-04-29 0 0.840 0.780 0.840 - - 0 0 - 0.431 0.400 0.431 - - 0 - 0.00%
2019-04-26 0 0.840 0.790 0.840 0.800 0.840 12,000 9,680 0.8067 0.431 0.405 0.431 0.410 0.431 23,392 0.4138 7.69%
2019-04-25 0 0.780 0.750 0.790 0.780 0.800 236,000 188,440 0.7985 0.400 0.385 0.405 0.400 0.410 460,051 0.4096 -1.27%
2019-04-24 0 0.790 0.770 0.840 0.790 0.790 18,000 14,220 0.7900 0.405 0.395 0.431 0.405 0.405 35,089 0.4053 0.00%
2019-04-23 0 0.790 0.780 0.820 0.730 0.840 384,000 308,300 0.8029 0.405 0.400 0.421 0.374 0.431 748,558 0.4119 -5.95%
2019-04-18 0 0.840 0.840 0.850 - - 0 0 - 0.431 0.431 0.436 - - 0 - 0.00%
2019-04-17 0 0.840 0.830 0.850 - - 10,000 8,500 0.8500 0.431 0.426 0.436 - - 19,494 0.4360 0.00%
2019-04-16 0 0.840 0.830 0.850 - - 0 0 - 0.431 0.426 0.436 - - 0 - 0.00%
2019-04-15 0 0.840 0.840 0.880 0.840 0.840 14,000 11,760 0.8400 0.431 0.431 0.451 0.431 0.431 27,291 0.4309 -4.55%
2019-04-12 0 0.880 0.840 0.880 - - 0 0 - 0.451 0.431 0.451 - - 0 - 0.00%
2019-04-11 0 0.880 0.840 0.880 0.840 0.880 26,000 22,580 0.8685 0.451 0.431 0.451 0.431 0.451 50,684 0.4455 4.76%
2019-04-10 0 0.840 0.840 0.850 0.840 0.840 60,000 50,400 0.8400 0.431 0.431 0.436 0.431 0.431 116,962 0.4309 -2.33%
2019-04-09 0 0.860 0.840 0.870 - - 0 0 - 0.441 0.431 0.446 - - 0 - 0.00%
2019-04-08 0 0.860 0.840 0.870 0.860 0.860 54,000 46,440 0.8600 0.441 0.431 0.446 0.441 0.441 105,266 0.4412 0.00%
2019-04-04 0 0.860 0.850 0.860 0.860 0.860 10,000 8,600 0.8600 0.441 0.436 0.441 0.441 0.441 19,494 0.4412 -1.15%
2019-04-03 0 0.870 0.850 0.870 0.870 0.870 18,000 15,660 0.8700 0.446 0.436 0.446 0.446 0.446 35,089 0.4463 1.16%
2019-04-02 0 0.860 0.860 0.890 0.860 0.860 2,000 1,720 0.8600 0.441 0.441 0.457 0.441 0.441 3,899 0.4412 0.00%
2019-04-01 0 0.860 0.830 0.890 - - 0 0 - 0.441 0.426 0.457 - - 0 - 0.00%
2019-03-29 0 0.860 0.830 0.890 - - 0 0 - 0.441 0.426 0.457 - - 0 - 0.00%
2019-03-28 0 0.860 0.830 0.890 - - 0 0 - 0.441 0.426 0.457 - - 0 - 0.00%
2019-03-27 0 0.860 0.830 0.870 - - 0 0 - 0.441 0.426 0.446 - - 0 - 0.00%
2019-03-26 0 0.860 0.830 0.870 - - 0 0 - 0.441 0.426 0.446 - - 0 - 0.00%
2019-03-25 0 0.860 0.830 0.870 - - 0 0 - 0.441 0.426 0.446 - - 0 - 0.00%
2019-03-22 0 0.860 0.830 0.860 - - 0 0 - 0.441 0.426 0.441 - - 0 - 0.00%
2019-03-21 0 0.860 0.840 0.870 0.860 0.860 24,000 20,640 0.8600 0.441 0.431 0.446 0.441 0.441 46,785 0.4412 4.88%
2019-03-20 0 0.820 0.820 0.860 0.820 0.860 16,000 13,280 0.8300 0.421 0.421 0.441 0.421 0.441 31,190 0.4258 -2.38%
2019-03-19 0 0.840 0.820 0.860 - - 0 0 - 0.431 0.421 0.441 - - 0 - 0.00%
2019-03-18 0 0.840 0.820 0.860 - - 0 0 - 0.431 0.421 0.441 - - 0 - 0.00%
2019-03-15 0 0.840 0.820 0.860 - - 0 0 - 0.431 0.421 0.441 - - 0 - 0.00%
2019-03-14 0 0.840 0.820 0.860 - - 0 0 - 0.431 0.421 0.441 - - 0 - 0.00%
2019-03-13 0 0.840 0.820 0.860 - - 0 0 - 0.431 0.421 0.441 - - 0 - 0.00%
2019-03-12 0 0.840 0.820 0.860 - - 0 0 - 0.431 0.421 0.441 - - 0 - 0.00%
2019-03-11 0 0.840 0.820 0.860 - - 0 0 - 0.431 0.421 0.441 - - 0 - 0.00%
2019-03-08 0 0.840 0.830 0.860 - - 0 0 - 0.431 0.426 0.441 - - 0 - 0.00%
2019-03-07 0 0.840 0.840 0.860 0.840 0.860 62,000 52,160 0.8413 0.431 0.431 0.441 0.431 0.441 120,861 0.4316 -2.33%
2019-03-06 0 0.860 0.850 0.860 0.840 0.860 4,000 3,400 0.8500 0.441 0.436 0.441 0.431 0.441 7,797 0.4360 0.00%
2019-03-05 0 0.860 0.830 0.860 - - 0 0 - 0.441 0.426 0.441 - - 0 - 0.00%
2019-03-04 0 0.860 0.860 0.870 0.840 0.850 50,000 42,120 0.8424 0.441 0.441 0.446 0.431 0.436 97,468 0.4321 2.38%
2019-03-01 0 0.840 0.840 0.870 0.840 0.870 266,000 225,420 0.8474 0.431 0.431 0.446 0.431 0.446 518,532 0.4347 -4.55%
2019-02-28 0 0.880 0.850 0.880 0.820 0.880 12,000 10,060 0.8383 0.451 0.436 0.451 0.421 0.451 23,392 0.4301 0.00%
2019-02-27 0 0.880 0.880 0.910 0.810 0.820 516,000 423,100 0.8200 0.451 0.451 0.467 0.416 0.421 1,005,875 0.4206 -1.12%
2019-02-26 0 0.890 0.820 0.920 - - 0 0 - 0.457 0.421 0.472 - - 0 - 0.00%
2019-02-25 0 0.890 0.840 0.890 - - 0 0 - 0.457 0.431 0.457 - - 0 - 0.00%
2019-02-22 0 0.890 0.840 0.890 - - 0 0 - 0.457 0.431 0.457 - - 0 - -1.11%
2019-02-21 0 0.900 0.830 0.900 0.850 0.900 8,000 6,900 0.8625 0.462 0.426 0.462 0.436 0.462 15,595 0.4425 5.88%
2019-02-20 0 0.850 0.810 0.900 - - 0 0 - 0.436 0.416 0.462 - - 0 - 0.00%
2019-02-19 0 0.850 0.820 0.900 - - 0 0 - 0.436 0.421 0.462 - - 0 - 0.00%
2019-02-18 0 0.850 0.830 0.920 0.850 0.860 12,000 10,240 0.8533 0.436 0.426 0.472 0.436 0.441 23,392 0.4377 -4.49%
2019-02-15 0 0.890 0.860 0.890 - - 0 0 - 0.457 0.441 0.457 - - 0 - 0.00%
2019-02-14 0 0.890 0.860 0.890 - - 0 0 - 0.457 0.441 0.457 - - 0 - 0.00%
2019-02-13 0 0.890 0.870 0.890 - - 0 0 - 0.457 0.446 0.457 - - 0 - 0.00%
2019-02-12 0 0.890 0.860 0.890 - - 0 0 - 0.457 0.441 0.457 - - 0 - 0.00%
2019-02-11 0 0.890 0.860 0.890 - - 0 0 - 0.457 0.441 0.457 - - 0 - 0.00%
2019-02-08 0 0.890 0.860 0.920 - - 0 0 - 0.457 0.441 0.472 - - 0 - 0.00%
2019-02-04 0 0.890 0.860 0.910 - - 0 0 - 0.457 0.441 0.467 - - 0 - 0.00%
2019-02-01 0 0.890 0.860 0.930 - - 0 0 - 0.457 0.441 0.477 - - 0 - 0.00%
2019-01-31 0 0.890 0.860 0.890 - - 0 0 - 0.457 0.441 0.457 - - 0 - 0.00%
2019-01-30 0 0.890 0.860 0.890 0.890 0.890 24,000 21,360 0.8900 0.457 0.441 0.457 0.457 0.457 46,785 0.4566 1.14%
2019-01-29 0 0.880 0.860 0.880 - - 0 0 - 0.451 0.441 0.451 - - 0 - 0.00%
2019-01-28 0 0.880 0.860 0.910 0.880 0.930 106,000 93,460 0.8817 0.451 0.441 0.467 0.451 0.477 206,633 0.4523 0.00%
2019-01-25 0 0.880 0.880 0.890 0.880 0.940 424,000 376,900 0.8889 0.451 0.451 0.457 0.451 0.482 826,533 0.4560 -4.35%
2019-01-24 0 0.920 0.890 0.940 0.880 0.930 30,000 27,000 0.9000 0.472 0.457 0.482 0.451 0.477 58,481 0.4617 -2.13%
2019-01-23 0 0.940 0.880 0.940 - - 0 0 - 0.482 0.451 0.482 - - 0 - 0.00%
2019-01-22 0 0.940 0.890 0.940 0.880 0.940 136,000 127,700 0.9390 0.482 0.457 0.482 0.451 0.482 265,114 0.4817 2.17%
2019-01-21 0 0.920 0.880 0.940 0.880 0.920 62,000 54,640 0.8813 0.472 0.451 0.482 0.451 0.472 120,861 0.4521 -2.13%
2019-01-18 0 0.940 0.880 0.940 - - 0 0 - 0.482 0.451 0.482 - - 0 - 0.00%
2019-01-17 0 0.940 0.870 0.940 - - 0 0 - 0.482 0.446 0.482 - - 0 - 0.00%
2019-01-16 0 0.940 0.860 0.940 0.920 0.940 70,000 64,440 0.9206 0.482 0.441 0.482 0.472 0.482 136,456 0.4722 2.17%
2019-01-15 0 0.920 0.870 0.920 - - 0 0 - 0.472 0.446 0.472 - - 0 - 0.00%
2019-01-14 0 0.920 0.870 0.940 0.920 0.920 104,000 95,680 0.9200 0.472 0.446 0.482 0.472 0.472 202,734 0.4719 0.00%
2019-01-11 0 0.920 0.860 0.930 0.850 0.920 12,000 10,620 0.8850 0.472 0.441 0.477 0.436 0.472 23,392 0.4540 -1.08%
2019-01-10 0 0.930 0.850 0.930 0.880 0.930 106,000 93,580 0.8828 0.477 0.436 0.477 0.451 0.477 206,633 0.4529 0.00%
2019-01-09 0 0.930 0.880 0.930 - - 0 0 - 0.477 0.451 0.477 - - 0 - 0.00%
2019-01-08 0 0.930 0.880 0.930 0.930 0.940 42,000 39,100 0.9310 0.477 0.451 0.477 0.477 0.482 81,874 0.4776 -1.06%
2019-01-07 0 0.940 0.850 0.940 0.890 0.950 346,000 326,260 0.9429 0.482 0.436 0.482 0.457 0.487 674,482 0.4837 6.82%
2019-01-04 0 0.880 0.820 0.950 - - 0 0 - 0.451 0.421 0.487 - - 0 - 0.00%
2019-01-03 0 0.880 0.820 0.950 - - 0 0 - 0.451 0.421 0.487 - - 0 - 0.00%
2019-01-02 0 0.880 0.820 0.900 - - 0 0 - 0.451 0.421 0.462 - - 0 - 0.00%
2018-12-31 0 0.880 0.830 0.950 - - 0 0 - 0.451 0.426 0.487 - - 0 - 0.00%
2018-12-28 0 0.880 0.820 0.880 - - 0 0 - 0.451 0.421 0.451 - - 0 - -1.12%
2018-12-27 0 0.890 0.820 0.890 0.890 0.890 500,000 445,000 0.8900 0.457 0.421 0.457 0.457 0.457 974,685 0.4566 0.00%
2018-12-24 0 0.890 0.800 0.890 - - 0 0 - 0.457 0.410 0.457 - - 0 - 0.00%
2018-12-21 0 0.890 0.800 0.890 - - 0 0 - 0.457 0.410 0.457 - - 0 - 0.00%
2018-12-20 0 0.890 0.810 0.890 - - 0 0 - 0.457 0.416 0.457 - - 0 - 0.00%
2018-12-19 0 0.890 0.810 0.890 - - 0 0 - 0.457 0.416 0.457 - - 0 - 0.00%
2018-12-18 0 0.890 0.830 0.890 - - 0 0 - 0.457 0.426 0.457 - - 0 - 0.00%
2018-12-17 0 0.890 0.850 0.890 - - 0 0 - 0.457 0.436 0.457 - - 0 - 0.00%
2018-12-14 0 0.890 0.850 0.890 - - 0 0 - 0.457 0.436 0.457 - - 0 - 0.00%
2018-12-13 0 0.890 0.850 0.890 - - 0 0 - 0.457 0.436 0.457 - - 0 - 0.00%
2018-12-12 0 0.890 0.820 0.890 - - 0 0 - 0.457 0.421 0.457 - - 0 - 0.00%
2018-12-11 0 0.890 0.800 0.890 0.850 0.890 13,000 11,040 0.8492 0.457 0.410 0.457 0.436 0.457 25,342 0.4356 4.71%
2018-12-10 0 0.850 0.790 0.890 - - 0 0 - 0.436 0.405 0.457 - - 0 - 0.00%
2018-12-07 0 0.850 0.790 0.890 - - 0 0 - 0.436 0.405 0.457 - - 0 - 0.00%
2018-12-06 0 0.850 0.790 0.890 - - 0 0 - 0.436 0.405 0.457 - - 0 - 0.00%
2018-12-05 0 0.850 0.790 0.890 - - 0 0 - 0.436 0.405 0.457 - - 0 - 0.00%
2018-12-04 0 0.850 0.800 0.880 0.850 0.850 124,000 105,400 0.8500 0.436 0.410 0.451 0.436 0.436 241,722 0.4360 0.00%
2018-12-03 0 0.850 0.800 0.880 0.850 0.850 14,000 11,900 0.8500 0.436 0.410 0.451 0.436 0.436 27,291 0.4360 4.94%
2018-11-30 0 0.810 0.810 0.890 0.810 0.850 40,000 32,800 0.8200 0.416 0.416 0.457 0.416 0.436 77,975 0.4206 -4.71%
2018-11-29 0 0.850 0.810 0.850 0.850 0.850 20,000 17,000 0.8500 0.436 0.416 0.436 0.436 0.436 38,987 0.4360 0.00%
2018-11-28 0 0.850 0.810 0.850 0.850 0.850 26,000 22,100 0.8500 0.436 0.416 0.436 0.436 0.436 50,684 0.4360 0.00%
2018-11-27 0 0.850 0.810 0.890 - - 0 0 - 0.436 0.416 0.457 - - 0 - 0.00%
2018-11-26 0 0.850 0.810 0.890 - - 0 0 - 0.436 0.416 0.457 - - 0 - 0.00%
2018-11-23 0 0.850 0.790 0.890 - - 0 0 - 0.436 0.405 0.457 - - 0 - 0.00%
2018-11-22 0 0.850 0.790 0.890 - - 0 0 - 0.436 0.405 0.457 - - 0 - 0.00%
2018-11-21 0 0.850 0.800 0.890 - - 0 0 - 0.436 0.410 0.457 - - 0 - 0.00%
2018-11-20 0 0.850 0.790 0.870 0.830 0.890 270,000 229,500 0.8500 0.436 0.405 0.446 0.426 0.457 526,330 0.4360 1.19%
2018-11-19 0 0.840 0.790 0.850 0.840 0.840 10,000 8,400 0.8400 0.431 0.405 0.436 0.431 0.431 19,494 0.4309 0.00%
2018-11-16 0 0.840 0.780 0.850 0.790 0.840 44,000 36,160 0.8218 0.431 0.400 0.436 0.405 0.431 85,772 0.4216 1.20%
2018-11-15 0 0.830 0.780 0.830 - - 0 0 - 0.426 0.400 0.426 - - 0 - -1.19%
2018-11-14 0 0.840 0.780 0.840 - - 0 0 - 0.431 0.400 0.431 - - 0 - 0.00%
2018-11-13 0 0.840 0.780 0.840 - - 0 0 - 0.431 0.400 0.431 - - 0 - 0.00%
2018-11-12 0 0.840 0.780 0.840 0.840 0.840 2,000 1,680 0.8400 0.431 0.400 0.431 0.431 0.431 3,899 0.4309 2.44%
2018-11-09 0 0.820 0.780 0.840 0.780 0.840 30,000 24,560 0.8187 0.421 0.400 0.431 0.400 0.431 58,481 0.4200 -2.38%
2018-11-08 0 0.840 0.800 0.850 - - 0 0 - 0.431 0.410 0.436 - - 0 - 0.00%
2018-11-07 0 0.840 0.800 0.840 0.810 0.860 14,000 11,440 0.8171 0.431 0.410 0.431 0.416 0.441 27,291 0.4192 3.70%
2018-11-06 0 0.810 0.800 0.840 0.800 0.840 64,000 52,120 0.8144 0.416 0.410 0.431 0.410 0.431 124,760 0.4178 -3.57%
2018-11-05 0 0.840 0.800 0.850 0.790 0.840 6,014,000 4,811,160 0.8000 0.431 0.410 0.436 0.405 0.431 11,723,508 0.4104 6.33%
2018-11-02 0 0.790 0.790 0.800 0.760 0.840 34,000 27,180 0.7994 0.405 0.405 0.410 0.390 0.431 66,279 0.4101 -7.06%
2018-11-01 0 0.850 0.770 0.850 0.870 0.870 2,000 1,740 0.8700 0.436 0.395 0.436 0.446 0.446 3,899 0.4463 7.59%
2018-10-31 0 0.790 0.750 0.850 - - 0 0 - 0.405 0.385 0.436 - - 0 - 0.00%
2018-10-30 0 0.790 0.750 0.870 - - 0 0 - 0.405 0.385 0.446 - - 0 - 0.00%
2018-10-29 0 0.790 0.750 0.870 - - 0 0 - 0.405 0.385 0.446 - - 0 - 0.00%
2018-10-26 0 0.790 0.790 0.860 - - 0 0 - 0.405 0.405 0.441 - - 0 - 1.28%
2018-10-25 0 0.780 0.780 0.860 0.780 0.790 72,000 56,220 0.7808 0.400 0.400 0.441 0.400 0.405 140,355 0.4006 0.00%
2018-10-24 0 0.780 0.780 0.840 0.780 0.780 24,000 18,720 0.7800 0.400 0.400 0.431 0.400 0.400 46,785 0.4001 0.00%
2018-10-23 0 0.780 0.780 0.830 0.780 0.790 10,000 7,840 0.7840 0.400 0.400 0.426 0.400 0.405 19,494 0.4022 -6.02%
2018-10-22 0 0.830 0.810 0.830 - - 0 0 - 0.426 0.416 0.426 - - 0 - 0.00%
2018-10-19 0 0.830 0.780 0.830 - - 0 0 - 0.426 0.400 0.426 - - 0 - 0.00%
2018-10-18 0 0.830 0.780 0.830 - - 0 0 - 0.426 0.400 0.426 - - 0 - -2.35%
2018-10-16 0 0.850 0.800 0.850 - - 0 0 - 0.436 0.410 0.436 - - 0 - 0.00%
2018-10-15 0 0.850 0.790 0.850 0.800 0.850 22,000 18,100 0.8227 0.436 0.405 0.436 0.410 0.436 42,886 0.4220 6.25%
2018-10-12 0 0.800 0.790 0.800 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2018-10-11 0 0.800 0.780 0.880 0.800 0.800 40,000 32,000 0.8000 0.410 0.400 0.451 0.410 0.410 77,975 0.4104 0.00%
2018-10-10 0 0.800 0.780 0.850 - - 0 0 - 0.410 0.400 0.436 - - 0 - 0.00%
2018-10-09 0 0.800 0.780 0.880 - - 0 0 - 0.410 0.400 0.451 - - 0 - 0.00%
2018-10-08 0 0.800 0.780 0.870 0.800 0.800 12,000 9,600 0.8000 0.410 0.400 0.446 0.410 0.410 23,392 0.4104 -1.23%
2018-10-05 0 0.810 0.800 0.830 0.810 0.810 2,000 1,620 0.8100 0.416 0.410 0.426 0.416 0.416 3,899 0.4155 -2.41%
2018-10-04 0 0.830 0.810 0.890 - - 0 0 - 0.426 0.416 0.457 - - 0 - 0.00%
2018-10-03 0 0.830 0.810 0.890 - - 0 0 - 0.426 0.416 0.457 - - 0 - 0.00%
2018-10-02 0 0.830 0.810 0.830 0.840 0.840 6,000 5,040 0.8400 0.426 0.416 0.426 0.431 0.431 11,696 0.4309 0.00%
2018-09-28 0 0.830 0.800 0.870 0.830 0.830 8,000 6,640 0.8300 0.426 0.410 0.446 0.426 0.426 15,595 0.4258 -5.68%
2018-09-27 0 0.880 0.830 0.880 - - 0 0 - 0.451 0.426 0.451 - - 0 - 0.00%
2018-09-26 0 0.880 0.830 0.880 - - 0 0 - 0.451 0.426 0.451 - - 0 - 0.00%
2018-09-24 0 0.880 0.830 0.880 - - 0 0 - 0.451 0.426 0.451 - - 0 - -1.12%
2018-09-21 0 0.890 0.830 0.890 - - 0 0 - 0.457 0.426 0.457 - - 0 - 0.00%
2018-09-20 0 0.890 0.760 0.890 0.810 0.890 26,000 21,380 0.8223 0.457 0.390 0.457 0.416 0.457 50,684 0.4218 11.25%
2018-09-19 0 0.800 0.760 0.830 0.800 0.800 10,000 8,000 0.8000 0.410 0.390 0.426 0.410 0.410 19,494 0.4104 0.13%
2018-09-18 0 0.799 0.780 0.830 - - 0 0 - 0.410 0.400 0.426 - - 0 - 0.00%
2018-09-17 0 0.799 0.780 0.840 - - 0 0 - 0.410 0.400 0.431 - - 0 - 0.00%
2018-09-14 0 0.820 0.820 0.860 0.820 0.830 58,000 47,660 0.8217 0.410 0.410 0.430 0.410 0.415 116,035 0.4107 0.00%
2018-09-13 0 0.820 0.810 0.820 0.820 0.820 4,000 3,280 0.8200 0.410 0.405 0.410 0.410 0.410 8,002 0.4099 -1.20%
2018-09-12 0 0.830 0.820 0.840 - - 0 0 - 0.415 0.410 0.420 - - 0 - 0.00%
2018-09-11 0 0.830 0.820 0.890 - - 0 0 - 0.415 0.410 0.445 - - 0 - 0.00%
2018-09-10 0 0.830 0.820 0.880 - - 0 0 - 0.415 0.410 0.440 - - 0 - 0.00%
2018-09-07 0 0.830 0.820 0.880 - - 0 0 - 0.415 0.410 0.440 - - 0 - 0.00%
2018-09-06 0 0.830 0.830 0.880 0.830 0.880 124,000 108,060 0.8715 0.415 0.415 0.440 0.415 0.440 248,075 0.4356 -5.68%
2018-09-05 0 0.880 0.830 0.880 - - 0 0 - 0.440 0.415 0.440 - - 0 - -1.12%
2018-09-04 0 0.890 0.830 0.890 0.890 0.890 4,000 3,560 0.8900 0.445 0.415 0.445 0.445 0.445 8,002 0.4449 5.95%
2018-09-03 0 0.840 0.840 0.890 0.840 0.840 44,000 36,960 0.8400 0.420 0.420 0.445 0.420 0.420 88,027 0.4199 1.20%
2018-08-31 0 0.830 0.830 0.920 0.830 0.830 4,000 3,320 0.8300 0.415 0.415 0.460 0.415 0.415 8,002 0.4149 -7.78%
2018-08-30 0 0.900 0.830 0.910 0.830 0.900 50,000 44,140 0.8828 0.450 0.415 0.455 0.415 0.450 100,030 0.4413 1.12%
2018-08-29 0 0.890 0.830 0.900 0.890 0.890 90,000 80,100 0.8900 0.445 0.415 0.450 0.445 0.445 180,054 0.4449 0.00%
2018-08-28 0 0.890 0.830 0.900 0.890 0.890 2,000 1,780 0.8900 0.445 0.415 0.450 0.445 0.445 4,001 0.4449 0.00%
2018-08-27 0 0.890 0.830 0.900 - - 0 0 - 0.445 0.415 0.450 - - 0 - 0.00%
2018-08-24 0 0.890 0.830 0.900 0.890 0.890 40,000 35,600 0.8900 0.445 0.415 0.450 0.445 0.445 80,024 0.4449 0.00%
2018-08-23 0 0.890 0.830 0.890 - - 0 0 - 0.445 0.415 0.445 - - 0 - 0.00%
2018-08-22 0 0.890 0.860 0.890 0.890 0.890 50,000 44,500 0.8900 0.445 0.430 0.445 0.445 0.445 100,030 0.4449 0.00%
2018-08-21 0 0.890 0.840 0.890 0.890 0.890 100,000 89,000 0.8900 0.445 0.420 0.445 0.445 0.445 200,060 0.4449 0.00%
2018-08-20 0 0.890 0.840 0.890 0.830 0.890 76,000 67,020 0.8818 0.445 0.420 0.445 0.415 0.445 152,046 0.4408 0.00%
2018-08-17 0 0.890 0.850 0.900 0.890 0.890 200,000 178,000 0.8900 0.445 0.425 0.450 0.445 0.445 400,121 0.4449 0.00%
2018-08-16 0 0.890 0.820 0.890 0.890 0.890 296,000 263,440 0.8900 0.445 0.410 0.445 0.445 0.445 592,179 0.4449 0.00%
2018-08-15 0 0.890 0.860 0.900 0.890 0.890 150,000 133,500 0.8900 0.445 0.430 0.450 0.445 0.445 300,091 0.4449 4.71%
2018-08-14 0 0.850 0.850 0.890 0.840 0.840 12,000 10,080 0.8400 0.425 0.425 0.445 0.420 0.420 24,007 0.4199 0.00%
2018-08-13 0 0.850 0.840 0.890 - - 0 0 - 0.425 0.420 0.445 - - 0 - 0.00%
2018-08-10 0 0.850 0.850 0.900 0.840 0.850 72,000 60,680 0.8428 0.425 0.425 0.450 0.420 0.425 144,044 0.4213 -4.49%
2018-08-09 0 0.890 0.860 0.890 0.900 0.900 2,000 1,800 0.9000 0.445 0.430 0.445 0.450 0.450 4,001 0.4499 5.95%
2018-08-08 0 0.840 0.840 0.880 0.770 0.870 224,000 187,160 0.8355 0.420 0.420 0.440 0.385 0.435 448,135 0.4176 -7.69%
2018-08-07 0 0.910 0.820 0.910 0.900 0.910 116,000 105,260 0.9074 0.455 0.410 0.455 0.450 0.455 232,070 0.4536 3.41%
2018-08-06 0 0.880 0.880 0.910 0.880 0.880 10,000 8,800 0.8800 0.440 0.440 0.455 0.440 0.440 20,006 0.4399 0.00%
2018-08-03 0 0.880 0.880 0.910 0.880 0.880 28,000 24,640 0.8800 0.440 0.440 0.455 0.440 0.440 56,017 0.4399 0.00%
2018-08-02 0 0.880 0.850 0.910 0.880 0.900 82,000 72,800 0.8878 0.440 0.425 0.455 0.440 0.450 164,050 0.4438 -2.22%
2018-08-01 0 0.900 0.880 0.910 - - 0 0 - 0.450 0.440 0.455 - - 0 - 0.00%
2018-07-31 0 0.900 0.870 0.910 - - 0 0 - 0.450 0.435 0.455 - - 0 - 0.00%
2018-07-30 0 0.900 0.880 0.900 0.900 0.900 130,000 117,000 0.9000 0.450 0.440 0.450 0.450 0.450 260,079 0.4499 0.00%
2018-07-27 0 0.900 0.870 0.910 0.900 0.900 200,000 180,000 0.9000 0.450 0.435 0.455 0.450 0.450 400,121 0.4499 0.00%
2018-07-26 0 0.900 0.870 0.910 0.900 0.910 102,000 91,820 0.9002 0.450 0.435 0.455 0.450 0.455 204,062 0.4500 -1.10%
2018-07-25 0 0.910 0.870 0.910 0.890 0.910 42,000 37,760 0.8990 0.455 0.435 0.455 0.445 0.455 84,025 0.4494 2.25%
2018-07-24 0 0.890 0.850 0.890 0.850 0.890 54,000 46,060 0.8530 0.445 0.425 0.445 0.425 0.445 108,033 0.4264 3.49%
2018-07-23 0 0.860 0.860 0.880 0.850 0.890 148,000 127,540 0.8618 0.430 0.430 0.440 0.425 0.445 296,089 0.4307 -2.27%
2018-07-20 0 0.880 0.820 0.880 0.820 0.880 232,000 200,360 0.8636 0.440 0.410 0.440 0.410 0.440 464,140 0.4317 1.15%
2018-07-19 0 0.870 0.830 0.870 0.830 0.870 76,000 64,480 0.8484 0.435 0.415 0.435 0.415 0.435 152,046 0.4241 4.82%
2018-07-18 0 0.830 0.820 0.870 0.830 0.850 80,000 67,140 0.8393 0.415 0.410 0.435 0.415 0.425 160,048 0.4195 0.00%
2018-07-17 0 0.830 0.780 0.830 0.780 0.840 24,000 19,440 0.8100 0.415 0.390 0.415 0.390 0.420 48,015 0.4049 7.79%
2018-07-16 0 0.770 0.760 0.870 0.750 0.830 176,000 137,260 0.7799 0.385 0.380 0.435 0.375 0.415 352,106 0.3898 -11.49%
2018-07-13 0 0.870 0.830 0.870 - - 0 0 - 0.435 0.415 0.435 - - 0 - 0.00%
2018-07-12 0 0.870 0.810 0.930 - - 0 0 - 0.435 0.405 0.465 - - 0 - 0.00%
2018-07-11 0 0.870 0.790 0.870 - - 0 0 - 0.435 0.395 0.435 - - 0 - 0.00%
2018-07-10 0 0.870 0.830 0.870 - - 0 0 - 0.435 0.415 0.435 - - 0 - 0.00%
2018-07-09 0 0.870 0.820 0.870 - - 0 0 - 0.435 0.410 0.435 - - 0 - 0.00%
2018-07-06 0 0.870 0.820 0.870 0.820 0.870 20,000 16,880 0.8440 0.435 0.410 0.435 0.410 0.435 40,012 0.4219 1.16%
2018-07-05 0 0.860 0.820 0.860 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2018-07-04 0 0.860 0.820 0.870 - - 0 0 - 0.430 0.410 0.435 - - 0 - 0.00%
2018-07-03 0 0.860 0.820 0.870 0.800 0.860 14,000 11,440 0.8171 0.430 0.410 0.435 0.400 0.430 28,008 0.4084 -1.15%
2018-06-29 0 0.870 0.820 0.870 0.800 0.880 18,000 14,880 0.8267 0.435 0.410 0.435 0.400 0.440 36,011 0.4132 -1.14%
2018-06-28 0 0.880 0.820 0.880 0.800 0.880 74,000 63,180 0.8538 0.440 0.410 0.440 0.400 0.440 148,045 0.4268 6.02%
2018-06-27 0 0.830 0.820 0.870 0.830 0.870 154,000 128,300 0.8331 0.415 0.410 0.435 0.415 0.435 308,093 0.4164 -5.68%
2018-06-26 0 0.880 0.870 0.880 0.880 0.880 104,000 91,520 0.8800 0.440 0.435 0.440 0.440 0.440 208,063 0.4399 -2.22%
2018-06-25 0 0.900 0.880 0.900 0.900 0.900 20,000 18,000 0.9000 0.450 0.440 0.450 0.450 0.450 40,012 0.4499 -4.26%
2018-06-22 0 0.940 0.900 0.940 - - 0 0 - 0.470 0.450 0.470 - - 0 - 0.00%
2018-06-21 0 0.940 0.900 0.940 0.940 0.940 94,000 88,360 0.9400 0.470 0.450 0.470 0.470 0.470 188,057 0.4699 0.00%
2018-06-20 0 0.940 0.900 0.940 - - 0 0 - 0.470 0.450 0.470 - - 0 - 0.00%
2018-06-19 0 0.940 0.900 0.940 - - 0 0 - 0.470 0.450 0.470 - - 0 - 0.00%
2018-06-15 0 0.940 0.910 0.940 - - 0 0 - 0.470 0.455 0.470 - - 0 - 0.00%
2018-06-14 0 0.940 0.910 0.940 - - 0 0 - 0.470 0.455 0.470 - - 0 - 0.00%
2018-06-13 0 0.940 0.910 0.990 - - 0 0 - 0.470 0.455 0.495 - - 0 - 0.00%
2018-06-12 0 0.940 0.910 0.990 - - 0 0 - 0.470 0.455 0.495 - - 0 - 0.00%
2018-06-11 0 0.940 0.910 0.980 0.940 0.940 10,000 9,400 0.9400 0.470 0.455 0.490 0.470 0.470 20,006 0.4699 0.00%
2018-06-08 0 0.940 0.910 0.940 0.940 0.940 2,000 1,880 0.9400 0.470 0.455 0.470 0.470 0.470 4,001 0.4699 -2.08%
2018-06-07 0 0.960 0.910 0.960 0.960 0.960 2,000 1,920 0.9600 0.480 0.455 0.480 0.480 0.480 4,001 0.4799 2.13%
2018-06-06 0 0.940 0.940 0.960 0.910 0.910 10,000 9,100 0.9100 0.470 0.470 0.480 0.455 0.455 20,006 0.4549 -2.08%
2018-06-05 0 0.960 0.910 0.970 0.890 0.960 10,000 9,300 0.9300 0.480 0.455 0.485 0.445 0.480 20,006 0.4649 3.23%
2018-06-04 0 0.960 0.930 0.970 0.960 0.970 8,000 7,720 0.9650 0.465 0.450 0.470 0.465 0.470 16,521 0.4673 4.35%
2018-06-01 0 0.920 0.920 0.960 0.920 1.000 42,000 39,320 0.9362 0.445 0.445 0.465 0.445 0.484 86,736 0.4533 -6.12%
2018-05-31 0 0.980 0.940 0.980 - - 0 0 - 0.475 0.455 0.475 - - 0 - 0.00%
2018-05-30 0 0.980 0.940 0.980 - - 0 0 - 0.475 0.455 0.475 - - 0 - 0.00%
2018-05-29 0 0.980 0.940 0.980 0.920 0.980 14,000 13,120 0.9371 0.475 0.455 0.475 0.445 0.475 28,912 0.4538 -1.01%
2018-05-28 0 0.990 0.950 0.990 - - 0 0 - 0.479 0.460 0.479 - - 0 - 0.00%
2018-05-25 0 0.990 0.950 0.990 0.990 0.990 72,000 71,280 0.9900 0.479 0.460 0.479 0.479 0.479 148,690 0.4794 0.00%
2018-05-24 0 0.990 0.930 0.990 0.920 0.990 112,000 105,180 0.9391 0.479 0.450 0.479 0.445 0.479 231,296 0.4547 2.06%
2018-05-23 0 0.970 0.960 0.990 0.970 0.970 20,000 19,400 0.9700 0.470 0.465 0.479 0.470 0.470 41,303 0.4697 -1.02%
2018-05-21 0 0.980 0.950 0.980 0.950 0.980 54,000 52,440 0.9711 0.475 0.460 0.475 0.460 0.475 111,518 0.4702 1.03%
2018-05-18 0 0.970 0.930 0.980 0.960 0.970 172,000 166,480 0.9679 0.470 0.450 0.475 0.465 0.470 355,204 0.4687 1.04%
2018-05-17 0 0.960 0.920 0.960 - - 0 0 - 0.465 0.445 0.465 - - 0 - 0.00%
2018-05-16 0 0.960 0.910 0.980 - - 0 0 - 0.465 0.441 0.475 - - 0 - 0.00%
2018-05-15 0 0.960 0.930 0.980 0.960 0.980 22,000 21,160 0.9618 0.465 0.450 0.475 0.465 0.475 45,433 0.4657 -2.04%
2018-05-14 0 0.980 0.940 0.980 0.940 0.980 20,000 18,880 0.9440 0.475 0.455 0.475 0.455 0.475 41,303 0.4571 3.16%
2018-05-11 0 0.950 0.950 0.960 0.950 0.950 50,000 47,500 0.9500 0.460 0.460 0.465 0.460 0.460 103,257 0.4600 -2.06%
2018-05-10 0 0.970 0.930 0.970 0.930 0.980 214,000 204,140 0.9539 0.470 0.450 0.470 0.450 0.475 441,940 0.4619 8.99%
2018-05-09 0 0.890 0.890 0.930 0.890 0.890 60,000 53,400 0.8900 0.431 0.431 0.450 0.431 0.431 123,908 0.4310 -1.11%
2018-05-08 0 0.900 0.900 0.930 0.900 0.900 12,000 10,800 0.9000 0.436 0.436 0.450 0.436 0.436 24,782 0.4358 -2.17%
2018-05-07 0 0.920 0.880 0.940 - - 0 0 - 0.445 0.426 0.455 - - 0 - 0.00%
2018-05-04 0 0.920 0.910 0.940 0.920 0.920 22,000 20,240 0.9200 0.445 0.441 0.455 0.445 0.445 45,433 0.4455 1.10%
2018-05-03 0 0.910 0.910 0.930 0.910 0.910 38,000 34,580 0.9100 0.441 0.441 0.450 0.441 0.441 78,475 0.4406 0.00%
2018-05-02 0 0.910 0.900 0.940 - - 0 0 - 0.441 0.436 0.455 - - 0 - 0.00%
2018-04-30 0 0.910 0.900 0.940 - - 0 0 - 0.441 0.436 0.455 - - 0 - 0.00%
2018-04-27 0 0.910 0.900 0.940 - - 0 0 - 0.441 0.436 0.455 - - 0 - 0.00%
2018-04-26 0 0.910 0.910 0.940 0.910 0.910 92,000 83,720 0.9100 0.441 0.441 0.455 0.441 0.441 189,993 0.4406 -1.09%
2018-04-25 0 0.920 0.920 0.940 0.920 0.920 22,000 20,240 0.9200 0.445 0.445 0.455 0.445 0.445 45,433 0.4455 -2.13%
2018-04-24 0 0.940 0.910 0.940 0.920 0.940 218,000 200,600 0.9202 0.455 0.441 0.455 0.445 0.455 450,201 0.4456 2.17%
2018-04-23 0 0.920 0.900 0.940 0.900 0.920 10,000 9,040 0.9040 0.445 0.436 0.455 0.436 0.445 20,651 0.4377 0.00%
2018-04-20 0 0.920 0.900 0.940 0.920 0.930 136,000 125,280 0.9212 0.445 0.436 0.455 0.445 0.450 280,859 0.4461 0.00%
2018-04-19 0 0.920 0.900 0.930 0.920 0.920 12,000 11,040 0.9200 0.445 0.436 0.450 0.445 0.445 24,782 0.4455 0.00%
2018-04-18 0 0.920 0.900 0.930 0.900 0.920 70,000 63,320 0.9046 0.445 0.436 0.450 0.436 0.445 144,560 0.4380 2.22%
2018-04-17 0 0.900 0.900 0.940 - - 0 0 - 0.436 0.436 0.455 - - 0 - 0.00%
2018-04-16 0 0.900 0.900 0.940 0.900 0.920 78,000 71,600 0.9179 0.436 0.436 0.455 0.436 0.445 161,081 0.4445 -2.17%
2018-04-13 0 0.920 0.920 0.940 0.920 0.920 250,000 230,000 0.9200 0.445 0.445 0.455 0.445 0.445 516,285 0.4455 0.00%
2018-04-12 0 0.920 0.870 0.920 - - 0 0 - 0.445 0.421 0.445 - - 0 - 0.00%
2018-04-11 0 0.920 0.880 0.920 - - 0 0 - 0.445 0.426 0.445 - - 0 - 0.00%
2018-04-10 0 0.920 0.900 0.940 0.920 0.920 10,000 9,200 0.9200 0.445 0.436 0.455 0.445 0.445 20,651 0.4455 0.00%
2018-04-09 0 0.920 0.890 0.930 0.910 0.930 400,000 366,840 0.9171 0.445 0.431 0.450 0.441 0.450 826,056 0.4441 5.75%
2018-04-06 0 0.870 0.860 0.890 0.870 0.870 10,000 8,700 0.8700 0.421 0.416 0.431 0.421 0.421 20,651 0.4213 -1.14%
2018-04-04 0 0.880 0.880 0.890 0.870 0.870 10,000 8,700 0.8700 0.426 0.426 0.431 0.421 0.421 20,651 0.4213 1.15%
2018-04-03 0 0.870 0.870 0.890 0.870 0.890 12,000 10,560 0.8800 0.421 0.421 0.431 0.421 0.431 24,782 0.4261 -2.25%
2018-03-29 0 0.890 0.890 0.900 0.870 0.890 48,000 42,040 0.8758 0.431 0.431 0.436 0.421 0.431 99,127 0.4241 -1.11%
2018-03-28 0 0.900 0.880 0.900 - - 0 0 - 0.436 0.426 0.436 - - 0 - 0.00%
2018-03-27 0 0.900 0.860 0.900 0.900 0.910 20,000 18,060 0.9030 0.436 0.416 0.436 0.436 0.441 41,303 0.4373 0.00%
2018-03-26 0 0.900 0.860 0.900 - - 0 0 - 0.436 0.416 0.436 - - 0 - 0.00%
2018-03-23 0 0.900 0.860 0.900 - - 0 0 - 0.436 0.416 0.436 - - 0 - 0.00%
2018-03-22 0 0.900 0.900 0.910 0.890 0.890 40,000 35,600 0.8900 0.436 0.436 0.441 0.431 0.431 82,606 0.4310 1.12%
2018-03-21 0 0.890 0.890 0.910 0.880 0.890 36,000 31,940 0.8872 0.431 0.431 0.441 0.426 0.431 74,345 0.4296 -1.11%
2018-03-20 0 0.900 0.890 0.900 0.900 0.910 96,000 87,060 0.9069 0.436 0.431 0.436 0.436 0.441 198,253 0.4391 0.00%
2018-03-19 0 0.900 0.880 0.900 - - 0 0 - 0.436 0.426 0.436 - - 0 - 0.00%
2018-03-16 0 0.900 0.890 0.910 0.900 0.900 20,000 18,000 0.9000 0.436 0.431 0.441 0.436 0.436 41,303 0.4358 1.12%
2018-03-15 0 0.890 0.890 0.910 0.880 0.880 50,000 44,000 0.8800 0.431 0.431 0.441 0.426 0.426 103,257 0.4261 -1.11%
2018-03-14 0 0.900 0.900 0.910 0.900 0.900 10,000 9,000 0.9000 0.436 0.436 0.441 0.436 0.436 20,651 0.4358 -1.10%
2018-03-13 0 0.910 0.910 0.920 0.900 0.910 14,000 12,640 0.9029 0.441 0.441 0.445 0.436 0.441 28,912 0.4372 0.00%
2018-03-12 0 0.910 0.900 0.920 0.910 0.920 74,000 67,640 0.9141 0.441 0.436 0.445 0.441 0.445 152,820 0.4426 0.00%
2018-03-09 0 0.910 0.880 0.910 0.900 0.910 28,000 25,380 0.9064 0.441 0.426 0.441 0.436 0.441 57,824 0.4389 0.00%
2018-03-08 0 0.910 0.880 0.910 - - 0 0 - 0.441 0.426 0.441 - - 0 - 0.00%
2018-03-07 0 0.910 0.880 0.910 - - 0 0 - 0.441 0.426 0.441 - - 0 - -1.09%
2018-03-06 0 0.920 0.890 0.920 - - 0 0 - 0.445 0.431 0.445 - - 0 - 0.00%
2018-03-05 0 0.920 0.880 0.920 0.880 0.920 104,000 91,760 0.8823 0.445 0.426 0.445 0.426 0.445 214,775 0.4272 3.37%
2018-03-02 0 0.890 0.890 0.920 0.890 0.960 196,000 176,060 0.8983 0.431 0.431 0.445 0.431 0.465 404,767 0.4350 -1.11%
2018-03-01 0 0.900 0.890 0.900 0.890 0.900 168,000 150,140 0.8937 0.436 0.431 0.436 0.431 0.436 346,944 0.4328 0.00%
2018-02-28 0 0.900 0.890 0.910 0.900 0.910 30,000 27,200 0.9067 0.436 0.431 0.441 0.436 0.441 61,954 0.4390 -1.10%
2018-02-27 0 0.910 0.900 0.910 0.910 0.930 38,000 34,940 0.9195 0.441 0.436 0.441 0.441 0.450 78,475 0.4452 -1.09%
2018-02-26 0 0.920 0.910 0.930 0.900 0.950 118,000 108,060 0.9158 0.445 0.441 0.450 0.436 0.460 243,687 0.4434 2.22%
2018-02-23 0 0.900 0.900 0.920 0.900 0.910 96,000 86,600 0.9021 0.436 0.436 0.445 0.436 0.441 198,253 0.4368 0.00%
2018-02-22 0 0.900 0.900 0.940 0.900 0.910 26,000 23,420 0.9008 0.436 0.436 0.455 0.436 0.441 53,694 0.4362 -1.10%
2018-02-21 0 0.910 0.900 0.910 0.910 0.920 40,000 36,500 0.9125 0.441 0.436 0.441 0.441 0.445 82,606 0.4419 1.11%
2018-02-20 0 0.900 0.900 0.910 0.900 0.900 50,000 45,000 0.9000 0.436 0.436 0.441 0.436 0.436 103,257 0.4358 0.00%
2018-02-15 0 0.900 0.900 0.920 0.880 0.890 6,000 5,320 0.8867 0.436 0.436 0.445 0.426 0.431 12,391 0.4293 2.27%
2018-02-14 0 0.880 0.880 0.930 0.880 0.970 60,000 54,960 0.9160 0.426 0.426 0.450 0.426 0.470 123,908 0.4436 1.15%
2018-02-13 0 0.870 0.870 0.900 0.870 0.900 16,000 14,180 0.8863 0.421 0.421 0.436 0.421 0.436 33,042 0.4291 1.16%
2018-02-12 0 0.860 0.860 0.900 - - 0 0 - 0.416 0.416 0.436 - - 0 - 0.00%
2018-02-09 0 0.860 0.860 0.880 0.850 0.880 238,000 205,660 0.8641 0.416 0.416 0.426 0.412 0.426 491,503 0.4184 -5.49%
2018-02-08 0 0.910 0.860 0.910 0.920 0.920 20,000 18,200 0.9100 0.441 0.416 0.441 0.445 0.445 41,303 0.4406 1.11%
2018-02-07 0 0.900 0.860 0.900 0.860 0.900 100,000 88,140 0.8814 0.436 0.416 0.436 0.416 0.436 206,514 0.4268 1.12%
2018-02-06 0 0.890 0.890 0.900 0.880 1.000 142,000 132,020 0.9297 0.431 0.431 0.436 0.426 0.484 293,250 0.4502 -5.32%
2018-02-05 0 0.940 0.900 0.940 - - 0 0 - 0.455 0.436 0.455 - - 0 - 0.00%
2018-02-02 0 0.940 0.900 0.940 0.880 0.970 62,000 57,180 0.9223 0.455 0.436 0.455 0.426 0.470 128,039 0.4466 4.44%
2018-02-01 0 0.900 0.890 0.900 0.900 0.910 56,000 50,720 0.9057 0.436 0.431 0.436 0.436 0.441 115,648 0.4386 0.00%
2018-01-31 0 0.900 0.900 0.920 0.880 0.940 208,000 187,300 0.9005 0.436 0.436 0.445 0.426 0.455 429,549 0.4360 0.00%
2018-01-30 0 0.900 0.890 0.940 0.900 0.930 122,000 112,260 0.9202 0.436 0.431 0.455 0.436 0.450 251,947 0.4456 -4.26%
2018-01-29 0 0.940 0.920 0.950 0.940 0.950 32,000 30,260 0.9456 0.455 0.445 0.460 0.455 0.460 66,084 0.4579 0.00%
2018-01-26 0 0.940 0.940 0.960 0.930 0.950 158,000 148,280 0.9385 0.455 0.455 0.465 0.450 0.460 326,292 0.4544 1.08%
2018-01-25 0 0.930 0.930 0.940 0.930 0.950 70,000 65,220 0.9317 0.450 0.450 0.455 0.450 0.460 144,560 0.4512 1.09%
2018-01-24 0 0.920 0.920 0.930 0.900 0.930 198,000 182,300 0.9207 0.445 0.445 0.450 0.436 0.450 408,898 0.4458 -2.13%
2018-01-23 0 0.940 0.930 0.940 0.940 0.940 52,000 48,880 0.9400 0.455 0.450 0.455 0.455 0.455 107,387 0.4552 1.08%
2018-01-22 0 0.930 0.920 0.930 0.920 0.940 246,000 230,860 0.9385 0.450 0.445 0.450 0.445 0.455 508,024 0.4544 -1.06%
2018-01-19 0 0.940 0.930 0.940 0.900 0.940 618,000 571,380 0.9246 0.455 0.450 0.455 0.436 0.455 1,276,257 0.4477 -2.08%
2018-01-18 0 0.960 0.950 0.960 0.940 0.990 968,000 921,740 0.9522 0.465 0.460 0.465 0.455 0.479 1,999,056 0.4611 -3.03%
2018-01-17 0 0.990 0.950 0.990 0.930 1.000 250,000 242,080 0.9683 0.479 0.460 0.479 0.450 0.484 516,285 0.4689 -1.98%
2018-01-16 0 1.010 0.960 1.010 0.960 1.020 56,000 55,460 0.9904 0.489 0.465 0.489 0.465 0.494 115,648 0.4796 5.21%
2018-01-15 0 0.960 0.940 0.960 - - 0 0 - 0.465 0.455 0.465 - - 0 - 0.00%
2018-01-12 0 0.960 0.950 0.960 0.950 0.960 4,000 3,820 0.9550 0.465 0.460 0.465 0.460 0.465 8,261 0.4624 0.00%
2018-01-11 0 0.960 0.930 0.960 - - 0 0 - 0.465 0.450 0.465 - - 0 - 0.00%
2018-01-10 0 0.960 0.940 0.960 - - 0 0 - 0.465 0.455 0.465 - - 0 - 0.00%
2018-01-09 0 0.960 0.940 0.960 0.940 0.960 108,000 101,640 0.9411 0.465 0.455 0.465 0.455 0.465 223,035 0.4557 -1.03%
2018-01-08 0 0.970 0.950 0.970 0.970 0.970 18,000 17,460 0.9700 0.470 0.460 0.470 0.470 0.470 37,173 0.4697 0.00%
2018-01-05 0 0.970 0.950 0.980 0.940 0.980 186,000 176,680 0.9499 0.470 0.460 0.475 0.455 0.475 384,116 0.4600 -1.02%
2018-01-04 0 0.980 0.960 0.980 0.960 1.000 406,000 394,420 0.9715 0.475 0.465 0.475 0.465 0.484 838,447 0.4704 1.03%
2018-01-03 0 0.970 0.950 0.970 0.960 0.990 234,000 226,120 0.9663 0.470 0.460 0.470 0.465 0.479 483,243 0.4679 -2.02%
2018-01-02 0 0.990 0.980 1.000 0.990 1.000 158,000 157,680 0.9980 0.479 0.475 0.484 0.479 0.484 326,292 0.4832 0.00%
2017-12-29 0 0.990 0.950 1.000 0.940 1.020 38,000 36,800 0.9684 0.479 0.460 0.484 0.455 0.494 78,475 0.4689 1.02%
2017-12-28 0 0.980 0.940 0.980 - - 0 0 - 0.475 0.455 0.475 - - 0 - 0.00%
2017-12-27 0 0.980 0.960 0.980 0.940 0.980 84,000 80,360 0.9567 0.475 0.465 0.475 0.455 0.475 173,472 0.4632 3.16%
2017-12-22 0 0.950 0.930 0.950 0.950 0.950 110,000 104,500 0.9500 0.460 0.450 0.460 0.460 0.460 227,165 0.4600 0.00%
2017-12-21 0 0.950 0.940 0.950 0.920 0.950 44,000 41,920 0.9527 0.460 0.455 0.460 0.445 0.460 90,866 0.4613 0.00%
2017-12-20 0 0.950 0.920 0.950 0.970 0.970 22,000 21,340 0.9700 0.460 0.445 0.460 0.470 0.470 45,433 0.4697 -2.06%
2017-12-19 0 0.970 0.950 0.970 0.940 1.050 210,000 198,120 0.9434 0.470 0.460 0.470 0.455 0.508 433,679 0.4568 -1.02%
2017-12-18 0 0.980 0.970 0.980 0.980 1.020 64,000 62,840 0.9819 0.475 0.470 0.475 0.475 0.494 132,169 0.4755 -1.01%
2017-12-15 0 0.990 0.990 1.000 0.950 0.950 2,000 1,900 0.9500 0.479 0.479 0.484 0.460 0.460 4,130 0.4600 -1.00%
2017-12-14 0 1.000 0.960 1.000 0.970 1.080 60,000 60,860 1.0143 0.484 0.465 0.484 0.470 0.523 123,908 0.4912 3.09%
2017-12-13 0 0.970 0.930 0.970 - - 0 0 - 0.470 0.450 0.470 - - 0 - -1.02%
2017-12-12 0 0.980 0.950 0.980 0.950 0.980 90,000 85,600 0.9511 0.475 0.460 0.475 0.460 0.475 185,863 0.4606 0.00%
2017-12-11 0 0.980 0.950 0.980 - - 0 0 - 0.475 0.460 0.475 - - 0 - -1.01%
2017-12-08 0 0.990 0.980 0.990 0.980 1.000 34,000 33,380 0.9818 0.479 0.475 0.479 0.475 0.484 70,215 0.4754 1.02%
2017-12-07 0 0.980 0.970 0.980 0.940 0.990 46,000 43,880 0.9539 0.475 0.470 0.475 0.455 0.479 94,996 0.4619 4.26%
2017-12-06 0 0.940 0.940 0.990 0.940 1.030 188,000 181,640 0.9662 0.455 0.455 0.479 0.455 0.499 388,246 0.4678 -3.09%
2017-12-05 0 0.970 0.960 0.990 0.930 0.990 1,108,000 1,055,420 0.9525 0.470 0.465 0.479 0.450 0.479 2,288,175 0.4612 -3.96%
2017-12-04 0 1.010 1.000 1.010 1.010 1.010 14,000 14,140 1.0100 0.489 0.484 0.489 0.489 0.489 28,912 0.4891 -0.98%
2017-12-01 0 1.020 1.000 1.020 0.930 1.020 70,000 68,320 0.9760 0.494 0.484 0.494 0.450 0.494 144,560 0.4726 -1.92%
2017-11-30 0 1.040 1.010 1.040 1.040 1.040 32,000 33,280 1.0400 0.504 0.489 0.504 0.504 0.504 66,084 0.5036 2.97%
2017-11-29 0 1.010 1.010 1.060 1.010 1.070 12,000 12,240 1.0200 0.489 0.489 0.513 0.489 0.518 24,782 0.4939 -1.94%
2017-11-28 0 1.030 1.000 1.030 1.000 1.100 74,000 75,200 1.0162 0.499 0.484 0.499 0.484 0.533 152,820 0.4921 1.98%
2017-11-27 0 1.010 1.010 1.040 1.010 1.010 4,000 4,040 1.0100 0.489 0.489 0.504 0.489 0.489 8,261 0.4891 -2.88%
2017-11-24 0 1.040 1.020 1.040 1.040 1.040 32,000 33,280 1.0400 0.504 0.494 0.504 0.504 0.504 66,084 0.5036 -0.95%
2017-11-23 0 1.050 1.010 1.050 1.020 1.050 32,000 32,700 1.0219 0.508 0.489 0.508 0.494 0.508 66,084 0.4948 1.94%
2017-11-22 0 1.030 1.000 1.030 - - 0 0 - 0.499 0.484 0.499 - - 0 - -1.90%
2017-11-21 0 1.050 1.010 1.050 - - 0 0 - 0.508 0.489 0.508 - - 0 - -0.94%
2017-11-20 0 1.060 1.010 1.060 1.050 1.080 40,000 42,520 1.0630 0.513 0.489 0.513 0.508 0.523 82,606 0.5147 0.00%
2017-11-17 0 1.060 1.020 1.060 1.080 1.080 2,000 2,160 1.0800 0.513 0.494 0.513 0.523 0.523 4,130 0.5230 0.95%
2017-11-16 0 1.050 1.030 1.050 1.000 1.070 46,000 47,560 1.0339 0.508 0.499 0.508 0.484 0.518 94,996 0.5007 0.96%
2017-11-15 0 1.040 1.040 1.050 1.000 1.110 260,000 263,200 1.0123 0.504 0.504 0.508 0.484 0.537 536,936 0.4902 -1.89%
2017-11-14 0 1.060 1.030 1.060 1.050 1.080 108,000 113,520 1.0511 0.513 0.499 0.513 0.508 0.523 223,035 0.5090 3.92%
2017-11-13 0 1.020 1.010 1.030 1.000 1.040 642,000 648,760 1.0105 0.494 0.489 0.499 0.484 0.504 1,325,820 0.4893 -2.86%
2017-11-10 0 1.050 1.030 1.060 1.030 1.050 116,000 120,720 1.0407 0.508 0.499 0.513 0.499 0.508 239,556 0.5039 0.00%
2017-11-09 0 1.050 1.040 1.080 1.050 1.050 120,000 126,000 1.0500 0.508 0.504 0.523 0.508 0.508 247,817 0.5084 0.00%
2017-11-08 0 1.050 1.050 1.090 1.050 1.100 102,000 109,520 1.0737 0.508 0.508 0.528 0.508 0.533 210,644 0.5199 -3.67%
2017-11-07 0 1.090 1.070 1.090 1.010 1.110 656,000 704,500 1.0739 0.528 0.518 0.528 0.489 0.537 1,354,732 0.5200 0.00%
2017-11-06 0 1.090 1.030 1.090 1.080 1.090 38,000 41,240 1.0853 0.528 0.499 0.528 0.523 0.528 78,475 0.5255 -0.91%
2017-11-03 0 1.100 1.050 1.100 1.000 1.100 24,000 25,260 1.0525 0.533 0.508 0.533 0.484 0.533 49,563 0.5097 3.77%
2017-11-02 0 1.060 1.040 1.060 0.930 1.080 478,000 487,580 1.0200 0.513 0.504 0.513 0.450 0.523 987,137 0.4939 -1.85%
2017-11-01 0 1.080 1.060 1.080 1.050 1.080 24,000 25,500 1.0625 0.523 0.513 0.523 0.508 0.523 49,563 0.5145 1.89%
2017-10-31 0 1.060 1.060 1.080 1.040 1.060 56,000 58,500 1.0446 0.513 0.513 0.523 0.504 0.513 115,648 0.5058 -4.50%
2017-10-30 0 1.110 1.080 1.140 1.080 1.110 60,000 66,060 1.1010 0.537 0.523 0.552 0.523 0.537 123,908 0.5331 6.73%
2017-10-27 0 1.040 1.040 1.080 1.040 1.110 66,000 69,240 1.0491 0.504 0.504 0.523 0.504 0.537 136,299 0.5080 -5.45%
2017-10-26 0 1.100 1.050 1.100 1.100 1.100 66,000 72,600 1.1000 0.533 0.508 0.533 0.533 0.533 136,299 0.5327 0.92%
2017-10-25 0 1.090 1.040 1.090 1.050 1.090 42,000 44,780 1.0662 0.528 0.504 0.528 0.508 0.528 86,736 0.5163 5.83%
2017-10-24 0 1.030 1.030 1.040 1.030 1.040 10,000 10,320 1.0320 0.499 0.499 0.504 0.499 0.504 20,651 0.4997 -0.96%
2017-10-23 0 1.040 1.030 1.100 1.040 1.040 16,000 16,640 1.0400 0.504 0.499 0.533 0.504 0.504 33,042 0.5036 -0.95%
2017-10-20 0 1.050 1.040 1.100 - - 0 0 - 0.508 0.504 0.533 - - 0 - 0.00%
2017-10-19 0 1.050 1.040 1.090 1.050 1.080 54,000 57,440 1.0637 0.508 0.504 0.528 0.508 0.523 111,518 0.5151 -2.78%
2017-10-18 0 1.080 1.070 1.080 1.080 1.080 6,000 6,480 1.0800 0.523 0.518 0.523 0.523 0.523 12,391 0.5230 0.93%
2017-10-17 0 1.070 1.060 1.090 1.070 1.110 38,000 41,620 1.0953 0.518 0.513 0.528 0.518 0.537 78,475 0.5304 -2.73%
2017-10-16 0 1.100 1.100 1.120 1.100 1.100 30,000 33,000 1.1000 0.533 0.533 0.542 0.533 0.533 61,954 0.5327 0.00%
2017-10-13 0 1.100 1.060 1.140 - - 0 0 - 0.533 0.513 0.552 - - 0 - 0.00%
2017-10-12 0 1.100 1.100 1.140 1.090 1.100 72,000 79,040 1.0978 0.533 0.533 0.552 0.528 0.533 148,690 0.5316 0.00%
2017-10-11 0 1.100 1.070 1.100 - - 0 0 - 0.533 0.518 0.533 - - 0 - 0.00%
2017-10-10 0 1.100 1.100 1.130 1.090 1.090 10,000 10,900 1.0900 0.533 0.533 0.547 0.528 0.528 20,651 0.5278 -0.90%
2017-10-09 0 1.110 1.060 1.110 1.110 1.120 230,000 255,700 1.1117 0.537 0.513 0.537 0.537 0.542 474,982 0.5383 0.00%
2017-10-06 0 1.110 1.080 1.110 1.080 1.110 106,000 115,860 1.0930 0.537 0.523 0.537 0.523 0.537 218,905 0.5293 5.71%
2017-10-04 0 1.050 1.050 1.070 1.040 1.040 20,000 20,800 1.0400 0.508 0.508 0.518 0.504 0.504 41,303 0.5036 1.94%
2017-10-03 0 1.030 1.020 1.080 1.030 1.030 42,000 43,260 1.0300 0.499 0.494 0.523 0.499 0.499 86,736 0.4988 -0.96%
2017-09-29 0 1.040 1.040 1.080 1.020 1.050 80,000 82,440 1.0305 0.504 0.504 0.523 0.494 0.508 165,211 0.4990 -0.95%
2017-09-28 0 1.050 1.060 1.100 1.040 1.050 12,000 12,540 1.0450 0.508 0.513 0.533 0.504 0.508 24,782 0.5060 -3.67%
2017-09-27 0 1.090 1.050 1.090 1.030 1.090 34,000 35,720 1.0506 0.528 0.508 0.528 0.499 0.528 70,215 0.5087 3.81%
2017-09-26 0 1.050 1.050 1.100 1.020 1.030 10,000 10,280 1.0280 0.508 0.508 0.533 0.494 0.499 20,651 0.4978 -0.94%
2017-09-25 0 1.060 1.040 1.060 - - 0 0 - 0.513 0.504 0.513 - - 0 - -1.85%
2017-09-22 0 1.080 1.090 1.100 - - 0 0 - 0.523 0.528 0.533 - - 0 - 2.86%
2017-09-21 0 1.050 1.050 1.100 1.050 1.050 2,000 2,100 1.0500 0.508 0.508 0.533 0.508 0.508 4,130 0.5084 -0.94%
2017-09-20 0 1.060 1.030 1.070 1.060 1.060 2,000 2,120 1.0600 0.513 0.499 0.518 0.513 0.513 4,130 0.5133 2.91%
2017-09-19 0 1.030 1.030 1.060 1.020 1.030 18,000 18,460 1.0256 0.499 0.499 0.513 0.494 0.499 37,173 0.4966 0.98%
2017-09-18 0 1.020 1.020 1.070 1.000 1.100 34,000 34,680 1.0200 0.494 0.494 0.518 0.484 0.533 70,215 0.4939 -6.42%
2017-09-15 0 1.090 1.070 1.090 1.090 1.090 20,000 21,800 1.0900 0.528 0.518 0.528 0.528 0.528 41,303 0.5278 -0.91%
2017-09-14 0 1.100 1.070 1.100 1.070 1.100 106,000 115,720 1.0917 0.533 0.518 0.533 0.518 0.533 218,905 0.5286 5.77%
2017-09-13 0 1.040 1.040 1.060 1.020 1.080 46,000 47,640 1.0357 0.504 0.504 0.513 0.494 0.523 94,996 0.5015 -0.95%
2017-09-12 0 1.050 1.050 1.070 1.050 1.050 20,000 21,000 1.0500 0.508 0.508 0.518 0.508 0.508 41,303 0.5084 0.00%
2017-09-11 0 1.050 1.050 1.060 1.050 1.050 10,000 10,500 1.0500 0.508 0.508 0.513 0.508 0.508 20,651 0.5084 -0.94%
2017-09-08 0 1.060 1.060 1.090 1.040 1.040 10,000 10,400 1.0400 0.513 0.513 0.528 0.504 0.504 20,651 0.5036 -1.03%
2017-09-07 0 1.090 1.060 1.090 - - 0 0 - 0.519 0.504 0.519 - - 0 - 0.00%
2017-09-06 0 1.090 1.050 1.090 1.050 1.090 42,000 44,820 1.0671 0.519 0.500 0.519 0.500 0.519 88,275 0.5077 2.83%
2017-09-05 0 1.060 1.060 1.090 1.060 1.080 74,000 79,140 1.0695 0.504 0.504 0.519 0.504 0.514 155,531 0.5088 -0.93%
2017-09-04 0 1.070 1.060 1.070 1.060 1.070 40,000 42,740 1.0685 0.509 0.504 0.509 0.504 0.509 84,071 0.5084 0.00%
2017-09-01 0 1.070 1.070 1.100 1.060 1.060 2,000 2,120 1.0600 0.509 0.509 0.523 0.504 0.504 4,204 0.5043 0.00%
2017-08-31 0 1.070 1.070 1.100 - - 0 0 - 0.509 0.509 0.523 - - 0 - 0.94%
2017-08-30 0 1.060 1.060 1.100 1.020 1.100 26,000 28,240 1.0862 0.504 0.504 0.523 0.485 0.523 54,646 0.5168 -3.64%
2017-08-29 0 1.100 1.060 1.110 1.100 1.100 2,000 2,200 1.1000 0.523 0.504 0.528 0.523 0.523 4,204 0.5234 -1.79%
2017-08-28 0 1.120 1.070 1.120 1.000 1.120 110,000 114,740 1.0431 0.533 0.509 0.533 0.476 0.533 231,195 0.4963 0.90%
2017-08-25 0 1.110 1.110 1.130 - - 0 0 - 0.528 0.528 0.538 - - 0 - 0.91%
2017-08-24 0 1.100 1.100 1.130 1.090 1.090 6,000 6,540 1.0900 0.523 0.523 0.538 0.519 0.519 12,611 0.5186 0.92%
2017-08-22 0 1.090 1.090 1.100 1.080 1.100 36,000 39,400 1.0944 0.519 0.519 0.523 0.514 0.523 75,664 0.5207 0.93%
2017-08-21 0 1.080 1.080 1.130 1.070 1.070 36,000 38,520 1.0700 0.514 0.514 0.538 0.509 0.509 75,664 0.5091 -1.82%
2017-08-18 0 1.100 1.100 1.120 1.100 1.130 30,000 33,300 1.1100 0.523 0.523 0.533 0.523 0.538 63,053 0.5281 -2.65%
2017-08-17 0 1.130 1.100 1.130 1.070 1.130 72,000 79,020 1.0975 0.538 0.523 0.538 0.509 0.538 151,328 0.5222 2.73%
2017-08-16 0 1.100 1.090 1.140 - - 0 0 - 0.523 0.519 0.542 - - 0 - 0.00%
2017-08-15 0 1.100 1.080 1.130 1.070 1.100 34,000 36,680 1.0788 0.523 0.514 0.538 0.509 0.523 71,460 0.5133 -0.90%
2017-08-14 0 1.110 1.110 1.140 1.090 1.110 68,000 74,720 1.0988 0.528 0.528 0.542 0.519 0.528 142,921 0.5228 -0.89%
2017-08-11 0 1.120 1.110 1.180 1.110 1.120 96,000 106,980 1.1144 0.533 0.528 0.561 0.528 0.533 201,771 0.5302 0.00%
2017-08-10 0 1.120 1.120 1.180 1.120 1.130 88,000 98,940 1.1243 0.533 0.533 0.561 0.533 0.538 184,956 0.5349 -0.88%
2017-08-09 0 1.130 1.130 1.160 1.130 1.130 18,000 20,340 1.1300 0.538 0.538 0.552 0.538 0.538 37,832 0.5376 -4.24%
2017-08-08 0 1.180 1.150 1.180 1.120 1.200 76,000 85,920 1.1305 0.561 0.547 0.561 0.533 0.571 159,735 0.5379 1.72%
2017-08-07 0 1.160 1.140 1.160 1.130 1.160 42,000 47,980 1.1424 0.552 0.542 0.552 0.538 0.552 88,275 0.5435 0.87%
2017-08-04 0 1.150 1.140 1.190 1.140 1.150 18,000 20,600 1.1444 0.547 0.542 0.566 0.542 0.547 37,832 0.5445 0.00%
2017-08-03 0 1.150 1.150 1.160 1.140 1.150 100,000 114,980 1.1498 0.547 0.547 0.552 0.542 0.547 210,178 0.5471 -1.71%
2017-08-02 0 1.170 1.150 1.170 1.150 1.200 26,000 30,740 1.1823 0.557 0.547 0.557 0.547 0.571 54,646 0.5625 0.00%
2017-08-01 0 1.170 1.150 1.170 - - 0 0 - 0.557 0.547 0.557 - - 0 - 0.00%
2017-07-31 0 1.170 1.170 1.180 1.140 1.180 150,000 175,320 1.1688 0.557 0.557 0.561 0.542 0.561 315,266 0.5561 -0.85%
2017-07-28 0 1.180 1.150 1.180 1.180 1.180 20,000 23,600 1.1800 0.561 0.547 0.561 0.561 0.561 42,036 0.5614 0.00%
2017-07-27 0 1.180 1.160 1.180 1.140 1.210 78,000 91,820 1.1772 0.561 0.552 0.561 0.542 0.576 163,939 0.5601 2.61%
2017-07-26 0 1.150 1.140 1.150 1.150 1.150 36,000 41,400 1.1500 0.547 0.542 0.547 0.547 0.547 75,664 0.5472 0.00%
2017-07-25 0 1.150 1.150 1.160 1.150 1.180 36,000 41,700 1.1583 0.547 0.547 0.552 0.547 0.561 75,664 0.5511 0.00%
2017-07-24 0 1.150 1.140 1.180 - - 0 0 - 0.547 0.542 0.561 - - 0 - 0.00%
2017-07-21 0 1.150 1.150 1.180 1.150 1.150 54,000 62,100 1.1500 0.547 0.547 0.561 0.547 0.547 113,496 0.5472 -1.71%
2017-07-20 0 1.170 1.170 1.180 - - 0 0 - 0.557 0.557 0.561 - - 0 - 1.74%
2017-07-19 0 1.150 1.150 1.180 - - 0 0 - 0.547 0.547 0.561 - - 0 - 0.00%
2017-07-18 0 1.150 1.140 1.150 1.140 1.150 36,000 41,140 1.1428 0.547 0.542 0.547 0.542 0.547 75,664 0.5437 0.00%
2017-07-17 0 1.150 1.140 1.190 1.140 1.150 26,000 29,780 1.1454 0.547 0.542 0.566 0.542 0.547 54,646 0.5450 0.00%
2017-07-14 0 1.150 1.150 1.160 1.140 1.190 194,000 223,940 1.1543 0.547 0.547 0.552 0.542 0.566 407,745 0.5492 -2.54%
2017-07-13 0 1.180 1.140 1.190 - - 0 0 - 0.561 0.542 0.566 - - 0 - 0.00%
2017-07-12 0 1.180 1.140 1.220 - - 0 0 - 0.561 0.542 0.580 - - 0 - 0.00%
2017-07-11 0 1.180 1.150 1.180 1.180 1.180 100,000 118,000 1.1800 0.561 0.547 0.561 0.561 0.561 210,178 0.5614 0.00%
2017-07-10 0 1.180 1.150 1.180 - - 0 0 - 0.561 0.547 0.561 - - 0 - -0.84%
2017-07-07 0 1.190 1.140 1.190 1.130 1.190 34,000 39,880 1.1729 0.566 0.542 0.566 0.538 0.566 71,460 0.5581 2.59%
2017-07-06 0 1.160 1.150 1.200 1.160 1.170 144,000 167,160 1.1608 0.552 0.547 0.571 0.552 0.557 302,656 0.5523 -2.52%
2017-07-05 0 1.190 1.190 1.200 1.160 1.190 36,000 42,320 1.1756 0.566 0.566 0.571 0.552 0.566 75,664 0.5593 2.59%
2017-07-04 0 1.160 1.160 1.170 1.150 1.160 60,000 69,200 1.1533 0.552 0.552 0.557 0.547 0.552 126,107 0.5487 -1.69%
2017-07-03 0 1.180 1.180 1.200 1.130 1.220 330,000 389,960 1.1817 0.561 0.561 0.571 0.538 0.580 693,586 0.5622 -3.28%
2017-06-30 0 1.220 1.200 1.240 1.220 1.220 28,000 34,160 1.2200 0.580 0.571 0.590 0.580 0.580 58,850 0.5805 0.00%
2017-06-29 0 1.220 1.220 1.230 1.200 1.240 42,000 51,100 1.2167 0.580 0.580 0.585 0.571 0.590 88,275 0.5789 1.67%
2017-06-28 0 1.200 1.200 1.240 1.200 1.210 26,000 31,260 1.2023 0.571 0.571 0.590 0.571 0.576 54,646 0.5720 0.84%
2017-06-27 0 1.190 1.190 1.230 1.180 1.180 20,000 23,600 1.1800 0.566 0.566 0.585 0.561 0.561 42,036 0.5614 -4.03%
2017-06-26 0 1.240 1.220 1.240 1.220 1.250 242,000 299,860 1.2391 0.590 0.580 0.590 0.580 0.595 508,630 0.5895 2.48%
2017-06-23 0 1.210 1.210 1.250 1.200 1.200 10,000 12,000 1.2000 0.576 0.576 0.595 0.571 0.571 21,018 0.5709 0.83%
2017-06-22 0 1.200 1.180 1.210 - - 0 0 - 0.571 0.561 0.576 - - 0 - 0.00%
2017-06-21 0 1.200 1.200 1.250 1.120 1.200 108,000 126,180 1.1683 0.571 0.571 0.595 0.533 0.571 226,992 0.5559 -0.83%
2017-06-20 0 1.210 1.210 1.240 1.210 1.250 50,000 60,940 1.2188 0.576 0.576 0.590 0.576 0.595 105,089 0.5799 -0.82%
2017-06-19 0 1.220 1.220 1.260 - - 0 0 - 0.580 0.580 0.599 - - 0 - 1.67%
2017-06-16 0 1.200 1.200 1.220 1.190 1.190 8,000 9,520 1.1900 0.571 0.571 0.580 0.566 0.566 16,814 0.5662 -2.44%
2017-06-15 0 1.230 1.220 1.230 - - 0 0 - 0.585 0.580 0.585 - - 0 - 0.00%
2017-06-14 0 1.230 1.220 1.230 1.230 1.270 136,000 169,340 1.2451 0.585 0.580 0.585 0.585 0.604 285,842 0.5924 -3.91%
2017-06-13 0 1.280 1.220 1.310 1.210 1.280 88,000 108,820 1.2366 0.609 0.580 0.623 0.576 0.609 184,956 0.5884 4.92%
2017-06-12 0 1.220 1.210 1.250 1.220 1.230 52,000 63,460 1.2204 0.580 0.576 0.595 0.580 0.585 109,292 0.5806 -0.81%
2017-06-09 0 1.230 1.230 1.240 1.230 1.230 28,000 34,440 1.2300 0.585 0.585 0.590 0.585 0.585 58,850 0.5852 0.82%
2017-06-08 0 1.220 1.220 1.240 1.210 1.210 96,000 116,160 1.2100 0.580 0.580 0.590 0.576 0.576 201,771 0.5757 0.83%
2017-06-07 0 1.210 1.210 1.220 1.210 1.210 36,000 43,560 1.2100 0.576 0.576 0.580 0.576 0.576 75,664 0.5757 -0.82%
2017-06-06 0 1.220 1.220 1.250 1.200 1.240 210,000 256,080 1.2194 0.580 0.580 0.595 0.571 0.590 441,373 0.5802 -1.61%
2017-06-05 0 1.240 1.220 1.250 1.210 1.240 110,000 133,740 1.2158 0.590 0.580 0.595 0.576 0.590 231,195 0.5785 2.39%
2017-06-02 0 1.260 1.250 1.260 1.250 1.270 218,000 273,880 1.2563 0.576 0.572 0.576 0.572 0.581 476,727 0.5745 -0.79%
2017-06-01 0 1.270 1.250 1.270 1.240 1.280 72,000 90,480 1.2567 0.581 0.572 0.581 0.567 0.585 157,451 0.5747 0.00%
2017-05-31 0 1.270 1.240 1.270 1.230 1.270 132,000 165,440 1.2533 0.581 0.567 0.581 0.562 0.581 288,660 0.5731 2.42%
2017-05-29 0 1.240 1.230 1.260 - - 2,000 2,460 1.2300 0.567 0.562 0.576 - - 4,374 0.5625 0.00%
2017-05-26 0 1.240 1.240 1.250 1.230 1.260 30,000 37,340 1.2447 0.567 0.567 0.572 0.562 0.576 65,605 0.5692 -3.12%
2017-05-25 0 1.280 1.230 1.280 1.220 1.290 50,000 62,000 1.2400 0.585 0.562 0.585 0.558 0.590 109,341 0.5670 2.40%
2017-05-24 0 1.250 1.220 1.250 1.240 1.250 56,000 69,940 1.2489 0.572 0.558 0.572 0.567 0.572 122,462 0.5711 3.31%
2017-05-23 0 1.210 1.210 1.260 1.210 1.210 52,000 62,920 1.2100 0.553 0.553 0.576 0.553 0.553 113,715 0.5533 0.00%
2017-05-22 0 1.210 1.210 1.250 1.210 1.240 180,000 219,460 1.2192 0.553 0.553 0.572 0.553 0.567 393,628 0.5575 -0.82%
2017-05-19 0 1.220 1.210 1.220 1.220 1.220 26,000 31,720 1.2200 0.558 0.553 0.558 0.558 0.558 56,857 0.5579 0.00%
2017-05-18 0 1.220 1.220 1.250 1.220 1.260 54,000 67,000 1.2407 0.558 0.558 0.572 0.558 0.576 118,088 0.5674 0.00%
2017-05-17 0 1.220 1.210 1.230 1.210 1.230 164,000 200,740 1.2240 0.558 0.553 0.562 0.553 0.562 358,638 0.5597 2.52%
2017-05-16 0 1.190 1.180 1.210 1.190 1.210 20,000 23,980 1.1990 0.544 0.540 0.553 0.544 0.553 43,736 0.5483 0.85%
2017-05-15 0 1.180 1.180 1.210 1.180 1.180 40,000 47,200 1.1800 0.540 0.540 0.553 0.540 0.540 87,473 0.5396 0.00%
2017-05-12 0 1.180 1.180 1.190 1.170 1.190 60,000 70,800 1.1800 0.540 0.540 0.544 0.535 0.544 131,209 0.5396 -0.84%
2017-05-11 0 1.190 1.190 1.200 1.180 1.180 30,000 35,400 1.1800 0.544 0.544 0.549 0.540 0.540 65,605 0.5396 0.85%
2017-05-10 0 1.180 1.170 1.180 1.160 1.210 112,000 131,620 1.1752 0.540 0.535 0.540 0.530 0.553 244,924 0.5374 -1.67%
2017-05-09 0 1.200 1.180 1.200 1.200 1.200 20,000 24,000 1.2000 0.549 0.540 0.549 0.549 0.549 43,736 0.5487 0.84%
2017-05-08 0 1.190 1.190 1.220 1.170 1.180 52,000 61,100 1.1750 0.544 0.544 0.558 0.535 0.540 113,715 0.5373 0.00%
2017-05-05 0 1.190 1.180 1.230 - - 0 0 - 0.544 0.540 0.562 - - 0 - 0.00%
2017-05-04 0 1.190 1.180 1.210 1.190 1.240 46,000 56,940 1.2378 0.544 0.540 0.553 0.544 0.567 100,594 0.5660 1.71%
2017-05-02 0 1.170 1.170 1.240 1.160 1.180 172,000 201,480 1.1714 0.535 0.535 0.567 0.530 0.540 376,133 0.5357 0.00%
2017-04-28 0 1.170 1.160 1.190 1.160 1.200 128,000 151,320 1.1822 0.535 0.530 0.544 0.530 0.549 279,913 0.5406 -2.50%
2017-04-27 0 1.200 1.190 1.200 1.190 1.200 148,000 177,200 1.1973 0.549 0.544 0.549 0.544 0.549 323,649 0.5475 0.84%
2017-04-26 0 1.190 1.190 1.200 1.180 1.210 240,000 287,920 1.1997 0.544 0.544 0.549 0.540 0.553 524,837 0.5486 -0.83%
2017-04-25 0 1.200 1.200 1.210 1.120 1.220 102,000 120,300 1.1794 0.549 0.549 0.553 0.512 0.558 223,056 0.5393 -0.83%
2017-04-24 0 1.210 1.210 1.220 1.210 1.230 32,000 39,180 1.2244 0.553 0.553 0.558 0.553 0.562 69,978 0.5599 -0.82%
2017-04-21 0 1.220 1.210 1.220 1.220 1.220 10,000 12,200 1.2200 0.558 0.553 0.558 0.558 0.558 21,868 0.5579 0.00%
2017-04-20 0 1.220 1.220 1.240 1.200 1.200 18,000 21,600 1.2000 0.558 0.558 0.567 0.549 0.549 39,363 0.5487 0.00%
2017-04-19 0 1.220 1.210 1.230 1.200 1.220 110,000 132,680 1.2062 0.558 0.553 0.562 0.549 0.558 240,550 0.5516 0.83%
2017-04-18 0 1.210 1.210 1.220 1.210 1.220 90,000 109,160 1.2129 0.553 0.553 0.558 0.553 0.558 196,814 0.5546 -1.63%
2017-04-13 0 1.230 1.230 1.270 1.200 1.240 212,000 258,500 1.2193 0.562 0.562 0.581 0.549 0.567 463,606 0.5576 -1.60%
2017-04-12 0 1.250 1.250 1.290 1.250 1.260 28,000 35,100 1.2536 0.572 0.572 0.590 0.572 0.576 61,231 0.5732 -0.79%
2017-04-11 0 1.260 1.250 1.280 1.260 1.260 22,000 27,720 1.2600 0.576 0.572 0.585 0.576 0.576 48,110 0.5762 -1.56%
2017-04-10 0 1.280 1.280 1.290 - - 1,450 1,798 1.2400 0.585 0.585 0.590 - - 3,171 0.5670 0.00%
2017-04-07 0 1.280 1.280 1.300 1.280 1.280 6,000 7,680 1.2800 0.585 0.585 0.594 0.585 0.585 13,121 0.5853 0.79%
2017-04-06 0 1.270 1.270 1.300 1.270 1.280 160,000 204,740 1.2796 0.581 0.581 0.594 0.581 0.585 349,891 0.5852 -2.31%
2017-04-05 0 1.300 1.290 1.330 1.280 1.300 188,000 242,540 1.2901 0.594 0.590 0.608 0.585 0.594 411,122 0.5899 0.00%
2017-04-03 0 1.300 1.290 1.310 1.290 1.330 224,000 291,380 1.3008 0.594 0.590 0.599 0.590 0.608 489,848 0.5948 -1.52%
2017-03-31 0 1.320 1.320 1.350 1.280 1.360 272,000 359,860 1.3230 0.604 0.604 0.617 0.585 0.622 594,815 0.6050 0.00%
2017-03-30 0 1.320 1.320 1.350 1.320 1.330 108,000 143,560 1.3293 0.604 0.604 0.617 0.604 0.608 236,177 0.6079 -1.49%
2017-03-29 0 1.340 1.340 1.350 1.310 1.360 154,000 206,620 1.3417 0.613 0.613 0.617 0.599 0.622 336,770 0.6135 -1.47%
2017-03-28 0 1.360 1.310 1.360 1.280 1.360 342,000 445,960 1.3040 0.622 0.599 0.622 0.585 0.622 747,892 0.5963 6.25%
2017-03-27 0 1.280 1.280 1.300 1.280 1.400 1,414,000 1,844,300 1.3043 0.585 0.585 0.594 0.585 0.640 3,092,163 0.5964 -8.57%
2017-03-24 0 1.400 1.390 1.430 1.290 1.600 7,864,000 11,484,960 1.4604 0.640 0.636 0.654 0.590 0.732 17,197,149 0.6678 13.82%
2017-03-23 0 1.230 1.230 1.270 1.220 1.230 54,000 66,080 1.2237 0.562 0.562 0.581 0.558 0.562 118,088 0.5596 0.00%
2017-03-22 0 1.230 1.200 1.270 1.230 1.230 8,000 9,840 1.2300 0.562 0.549 0.581 0.562 0.562 17,495 0.5625 0.82%
2017-03-21 0 1.220 1.210 1.220 - - 0 0 - 0.558 0.553 0.558 - - 0 - 0.00%
2017-03-20 0 1.220 1.200 1.260 1.220 1.220 100,000 122,000 1.2200 0.558 0.549 0.576 0.558 0.558 218,682 0.5579 0.00%
2017-03-17 0 1.220 1.220 1.240 1.210 1.210 30,000 36,300 1.2100 0.558 0.558 0.567 0.553 0.553 65,605 0.5533 -1.61%
2017-03-16 0 1.240 1.240 1.250 1.240 1.250 42,000 52,320 1.2457 0.567 0.567 0.572 0.567 0.572 91,846 0.5696 2.48%
2017-03-15 0 1.210 1.210 1.230 1.210 1.250 202,000 250,260 1.2389 0.553 0.553 0.562 0.553 0.572 441,738 0.5665 3.42%
2017-03-14 0 1.170 1.170 1.230 1.170 1.180 48,000 56,560 1.1783 0.535 0.535 0.562 0.535 0.540 104,967 0.5388 -0.85%
2017-03-13 0 1.180 1.180 1.230 1.180 1.190 10,000 11,880 1.1880 0.540 0.540 0.562 0.540 0.544 21,868 0.5433 -0.84%
2017-03-10 0 1.190 1.180 1.190 1.160 1.210 40,000 47,160 1.1790 0.544 0.540 0.544 0.530 0.553 87,473 0.5391 -1.65%
2017-03-09 0 1.210 1.200 1.250 1.210 1.210 24,000 29,040 1.2100 0.553 0.549 0.572 0.553 0.553 52,484 0.5533 -3.20%
2017-03-08 0 1.250 1.250 1.280 1.160 1.330 906,000 1,122,060 1.2385 0.572 0.572 0.585 0.530 0.608 1,981,259 0.5663 7.76%
2017-03-07 0 1.160 1.160 1.200 1.160 1.160 38,000 44,080 1.1600 0.530 0.530 0.549 0.530 0.530 83,099 0.5305 -0.85%
2017-03-06 0 1.170 1.160 1.200 1.170 1.170 6,000 7,020 1.1700 0.535 0.530 0.549 0.535 0.535 13,121 0.5350 0.00%
2017-03-03 0 1.170 1.170 1.180 1.170 1.170 48,000 56,160 1.1700 0.535 0.535 0.540 0.535 0.535 104,967 0.5350 -1.68%
2017-03-02 0 1.190 1.190 1.200 1.170 1.200 72,000 84,540 1.1742 0.544 0.544 0.549 0.535 0.549 157,451 0.5369 0.00%
2017-03-01 0 1.190 1.190 1.200 1.180 1.190 80,000 94,600 1.1825 0.544 0.544 0.549 0.540 0.544 174,946 0.5407 0.00%
2017-02-28 0 1.190 1.170 1.200 1.190 1.190 10,000 11,900 1.1900 0.544 0.535 0.549 0.544 0.544 21,868 0.5442 -0.83%
2017-02-27 0 1.200 1.170 1.200 1.180 1.200 18,000 21,400 1.1889 0.549 0.535 0.549 0.540 0.549 39,363 0.5437 -0.83%
2017-02-24 0 1.210 1.210 1.280 1.200 1.210 64,000 77,100 1.2047 0.553 0.553 0.585 0.549 0.553 139,956 0.5509 -0.82%
2017-02-23 0 1.220 1.220 1.240 1.210 1.220 100,000 121,680 1.2168 0.558 0.558 0.567 0.553 0.558 218,682 0.5564 -1.61%
2017-02-22 0 1.240 1.230 1.240 1.240 1.260 16,000 20,040 1.2525 0.567 0.562 0.567 0.567 0.576 34,989 0.5727 0.81%
2017-02-21 0 1.230 1.230 1.270 1.230 1.230 2,000 2,460 1.2300 0.562 0.562 0.581 0.562 0.562 4,374 0.5625 0.82%
2017-02-20 0 1.220 1.220 1.240 1.210 1.220 28,000 34,060 1.2164 0.558 0.558 0.567 0.553 0.558 61,231 0.5563 -1.61%
2017-02-17 0 1.240 1.210 1.240 1.210 1.250 94,000 116,640 1.2409 0.567 0.553 0.567 0.553 0.572 205,561 0.5674 0.00%
2017-02-16 0 1.240 1.240 1.250 1.230 1.260 64,000 79,980 1.2497 0.567 0.567 0.572 0.562 0.576 139,956 0.5715 0.00%
2017-02-15 0 1.240 1.240 1.260 - - 0 0 - 0.567 0.567 0.576 - - 0 - 0.81%
2017-02-14 0 1.230 1.230 1.260 1.220 1.220 4,000 4,880 1.2200 0.562 0.562 0.576 0.558 0.558 8,747 0.5579 0.82%
2017-02-13 0 1.220 1.220 1.260 1.220 1.260 6,000 7,400 1.2333 0.558 0.558 0.576 0.558 0.576 13,121 0.5640 -3.17%
2017-02-10 0 1.260 1.220 1.280 1.260 1.260 10,000 12,600 1.2600 0.576 0.558 0.585 0.576 0.576 21,868 0.5762 0.00%
2017-02-09 0 1.260 1.240 1.260 1.260 1.270 28,000 35,460 1.2664 0.576 0.567 0.576 0.576 0.581 61,231 0.5791 -1.56%
2017-02-08 0 1.280 1.260 1.290 1.250 1.280 138,000 173,840 1.2597 0.585 0.576 0.590 0.572 0.585 301,781 0.5760 0.79%
2017-02-07 0 1.270 1.240 1.270 - - 0 0 - 0.581 0.567 0.581 - - 0 - 0.00%
2017-02-06 0 1.270 1.250 1.270 1.220 1.330 132,000 169,040 1.2806 0.581 0.572 0.581 0.558 0.608 288,660 0.5856 0.79%
2017-02-03 0 1.260 1.240 1.270 - - 0 0 - 0.576 0.567 0.581 - - 0 - 0.00%
2017-02-02 0 1.260 1.240 1.260 - - 899 1,132 1.2592 0.576 0.567 0.576 - - 1,966 0.5758 -0.79%
2017-02-01 0 1.270 1.220 1.270 - - 0 0 - 0.581 0.558 0.581 - - 0 - 0.00%
2017-01-27 0 1.270 1.220 1.270 - - 0 0 - 0.581 0.558 0.581 - - 0 - 0.00%
2017-01-26 0 1.270 1.240 1.270 1.240 1.270 20,000 25,160 1.2580 0.581 0.567 0.581 0.567 0.581 43,736 0.5753 1.60%
2017-01-25 0 1.250 1.250 1.280 - - 0 0 - 0.572 0.572 0.585 - - 0 - 0.00%
2017-01-24 0 1.250 1.220 1.260 1.250 1.280 24,000 30,300 1.2625 0.572 0.558 0.576 0.572 0.585 52,484 0.5773 -1.57%
2017-01-23 0 1.270 1.250 1.270 1.250 1.270 38,000 48,180 1.2679 0.581 0.572 0.581 0.572 0.581 83,099 0.5798 1.60%
2017-01-20 0 1.250 1.250 1.270 1.220 1.280 188,000 235,700 1.2537 0.572 0.572 0.581 0.558 0.585 411,122 0.5733 2.46%
2017-01-19 0 1.220 1.180 1.220 1.130 1.250 60,000 69,840 1.1640 0.558 0.540 0.558 0.517 0.572 131,209 0.5323 1.67%
2017-01-18 0 1.200 1.190 1.240 1.190 1.200 34,000 40,780 1.1994 0.549 0.544 0.567 0.544 0.549 74,352 0.5485 -4.00%
2017-01-17 0 1.250 1.180 1.250 1.210 1.280 34,000 42,160 1.2400 0.572 0.540 0.572 0.553 0.585 74,352 0.5670 7.76%
2017-01-16 0 1.160 1.160 1.200 1.160 1.160 10,000 11,600 1.1600 0.530 0.530 0.549 0.530 0.530 21,868 0.5305 -3.33%
2017-01-13 0 1.200 1.160 1.200 - - 0 0 - 0.549 0.530 0.549 - - 0 - 0.00%
2017-01-12 0 1.200 1.170 1.210 1.160 1.210 312,000 370,420 1.1872 0.549 0.535 0.553 0.530 0.553 682,288 0.5429 6.19%
2017-01-11 0 1.130 1.130 1.160 1.120 1.160 554,000 628,280 1.1341 0.517 0.517 0.530 0.512 0.530 1,211,498 0.5186 -4.24%
2017-01-10 0 1.180 1.160 1.220 1.180 1.210 92,000 109,160 1.1865 0.540 0.530 0.558 0.540 0.553 201,187 0.5426 -1.67%
2017-01-09 0 1.200 1.180 1.240 - - 0 0 - 0.549 0.540 0.567 - - 0 - 0.00%
2017-01-06 0 1.200 1.180 1.250 1.200 1.200 4,000 4,800 1.2000 0.549 0.540 0.572 0.549 0.549 8,747 0.5487 0.00%
2017-01-05 0 1.200 1.200 1.250 1.180 1.200 72,000 85,700 1.1903 0.549 0.549 0.572 0.540 0.549 157,451 0.5443 -2.44%
2017-01-04 0 1.230 1.190 1.250 1.230 1.230 20,000 24,600 1.2300 0.562 0.544 0.572 0.562 0.562 43,736 0.5625 0.00%
2017-01-03 0 1.230 1.200 1.260 - - 0 0 - 0.562 0.549 0.576 - - 0 - 0.00%
2016-12-30 0 1.230 1.200 1.270 - - 0 0 - 0.562 0.549 0.581 - - 0 - 0.00%
2016-12-29 0 1.230 1.170 1.280 - - 0 0 - 0.562 0.535 0.585 - - 0 - 0.00%
2016-12-28 0 1.230 1.170 1.250 - - 0 0 - 0.562 0.535 0.572 - - 0 - 0.00%
2016-12-23 0 1.230 1.190 1.230 1.230 1.230 2,000 2,460 1.2300 0.562 0.544 0.562 0.562 0.562 4,374 0.5625 5.13%
2016-12-22 0 1.170 1.170 1.230 1.170 1.170 10,000 11,700 1.1700 0.535 0.535 0.562 0.535 0.535 21,868 0.5350 -5.65%
2016-12-21 0 1.240 1.190 1.240 1.190 1.240 52,000 63,220 1.2158 0.567 0.544 0.567 0.544 0.567 113,715 0.5560 4.20%
2016-12-20 0 1.190 1.180 1.190 - - 0 0 - 0.544 0.540 0.544 - - 0 - 0.00%
2016-12-19 0 1.190 1.190 1.240 1.190 1.200 44,000 52,440 1.1918 0.544 0.544 0.567 0.544 0.549 96,220 0.5450 -0.83%
2016-12-16 0 1.200 1.200 1.220 - - 0 0 - 0.549 0.549 0.558 - - 0 - 0.00%
2016-12-15 0 1.200 1.190 1.230 1.150 1.200 36,000 43,100 1.1972 0.549 0.544 0.562 0.526 0.549 78,726 0.5475 -4.00%
2016-12-14 0 1.250 1.250 1.270 1.240 1.240 16,000 19,840 1.2400 0.572 0.572 0.581 0.567 0.567 34,989 0.5670 -1.57%
2016-12-13 0 1.270 1.250 1.270 1.220 1.270 22,000 26,940 1.2245 0.581 0.572 0.581 0.558 0.581 48,110 0.5600 4.10%
2016-12-12 0 1.220 1.220 1.250 1.210 1.250 120,000 147,800 1.2317 0.558 0.558 0.572 0.553 0.572 262,418 0.5632 -5.43%
2016-12-09 0 1.290 1.260 1.290 1.190 1.290 138,000 171,260 1.2410 0.590 0.576 0.590 0.544 0.590 301,781 0.5675 -0.77%
2016-12-08 0 1.300 1.280 1.310 1.280 1.310 24,000 31,140 1.2975 0.594 0.585 0.599 0.585 0.599 52,484 0.5933 -0.76%
2016-12-07 0 1.310 1.290 1.310 1.310 1.320 80,000 105,000 1.3125 0.599 0.590 0.599 0.599 0.604 174,946 0.6002 0.77%
2016-12-06 0 1.300 1.300 1.320 1.300 1.320 16,000 21,000 1.3125 0.594 0.594 0.604 0.594 0.604 34,989 0.6002 -1.52%
2016-12-05 0 1.320 1.300 1.320 - - 0 0 - 0.604 0.594 0.604 - - 0 - 0.00%
2016-12-02 0 1.320 1.320 1.360 1.300 1.310 20,000 26,120 1.3060 0.604 0.604 0.622 0.594 0.599 43,736 0.5972 -2.94%
2016-12-01 0 1.360 1.330 1.360 1.370 1.370 12,000 16,360 1.3633 0.622 0.608 0.622 0.626 0.626 26,242 0.6234 -0.73%
2016-11-30 0 1.370 1.330 1.370 1.350 1.390 112,000 153,140 1.3673 0.626 0.608 0.626 0.617 0.636 244,924 0.6253 0.74%
2016-11-29 0 1.360 1.340 1.360 1.320 1.380 78,000 105,380 1.3510 0.622 0.613 0.622 0.604 0.631 170,572 0.6178 3.03%
2016-11-28 0 1.320 1.300 1.320 1.280 1.320 632,000 826,920 1.3084 0.604 0.594 0.604 0.585 0.604 1,382,070 0.5983 -2.94%
2016-11-25 0 1.360 1.360 1.390 1.320 1.380 108,000 147,420 1.3650 0.622 0.622 0.636 0.604 0.631 236,177 0.6242 -1.45%
2016-11-24 0 1.380 1.330 1.380 1.300 1.380 68,000 89,020 1.3091 0.631 0.608 0.631 0.594 0.631 148,704 0.5986 1.47%
2016-11-23 0 1.360 1.360 1.400 1.360 1.360 64,000 87,440 1.3663 0.622 0.622 0.640 0.622 0.622 139,956 0.6248 1.49%
2016-11-22 0 1.340 1.340 1.400 1.340 1.340 10,000 13,400 1.3400 0.613 0.613 0.640 0.613 0.613 21,868 0.6128 1.52%
2016-11-21 0 1.320 1.320 1.390 - - 0 0 - 0.604 0.604 0.636 - - 0 - 0.00%
2016-11-18 0 1.320 1.310 1.390 1.320 1.320 14,000 18,440 1.3171 0.604 0.599 0.636 0.604 0.604 30,615 0.6023 -0.75%
2016-11-17 0 1.330 1.310 1.420 1.330 1.340 22,000 29,280 1.3309 0.608 0.599 0.649 0.608 0.613 48,110 0.6086 0.00%
2016-11-16 0 1.330 1.320 1.330 1.340 1.350 22,000 29,500 1.3409 0.608 0.604 0.608 0.613 0.617 48,110 0.6132 -0.75%
2016-11-15 0 1.340 1.340 1.410 1.340 1.430 18,000 24,860 1.3811 0.613 0.613 0.645 0.613 0.654 39,363 0.6316 0.00%
2016-11-14 0 1.340 1.330 1.440 1.340 1.340 4,000 5,360 1.3400 0.613 0.608 0.658 0.613 0.613 8,747 0.6128 0.75%
2016-11-11 0 1.330 1.330 1.460 1.330 1.350 412,000 548,360 1.3310 0.608 0.608 0.668 0.608 0.617 900,970 0.6086 -1.48%
2016-11-10 0 1.350 1.350 1.430 1.350 1.350 16,000 21,600 1.3500 0.617 0.617 0.654 0.617 0.617 34,989 0.6173 0.75%
2016-11-09 0 1.340 1.340 1.440 1.330 1.390 66,000 90,040 1.3642 0.613 0.613 0.658 0.608 0.636 144,330 0.6238 -3.60%
2016-11-08 0 1.390 1.380 1.390 1.370 1.550 222,000 315,500 1.4212 0.636 0.631 0.636 0.626 0.709 485,474 0.6499 0.00%
2016-11-07 0 1.390 1.340 1.390 1.350 1.570 32,000 45,140 1.4106 0.636 0.613 0.636 0.617 0.718 69,978 0.6451 0.00%
2016-11-04 0 1.390 1.350 1.390 1.310 1.400 52,000 69,880 1.3438 0.636 0.617 0.636 0.599 0.640 113,715 0.6145 -0.71%
2016-11-03 0 1.400 1.340 1.400 1.400 1.400 2,000 2,800 1.4000 0.640 0.613 0.640 0.640 0.640 4,374 0.6402 6.06%
2016-11-02 0 1.320 1.320 1.390 1.320 1.320 4,000 5,280 1.3200 0.604 0.604 0.636 0.604 0.604 8,747 0.6036 -2.94%
2016-11-01 0 1.360 1.340 1.360 1.310 1.420 148,000 197,800 1.3365 0.622 0.613 0.622 0.599 0.649 323,649 0.6112 0.74%
2016-10-31 0 1.350 1.320 1.350 1.320 1.380 14,000 18,740 1.3386 0.617 0.604 0.617 0.604 0.631 30,615 0.6121 1.50%
2016-10-28 0 1.330 1.330 1.380 - - 0 0 - 0.608 0.608 0.631 - - 0 - 0.00%
2016-10-27 0 1.330 1.330 1.370 1.320 1.390 96,000 129,880 1.3529 0.608 0.608 0.626 0.604 0.636 209,935 0.6187 -0.75%
2016-10-26 0 1.340 1.340 1.430 1.340 1.350 116,000 155,480 1.3403 0.613 0.613 0.654 0.613 0.617 253,671 0.6129 -2.19%
2016-10-25 0 1.370 1.350 1.370 1.360 1.370 20,000 27,340 1.3670 0.626 0.617 0.626 0.622 0.626 43,736 0.6251 2.24%
2016-10-24 0 1.340 1.340 1.380 1.340 1.380 8,000 10,800 1.3500 0.613 0.613 0.631 0.613 0.631 17,495 0.6173 -3.60%
2016-10-20 0 1.390 1.350 1.390 - - 0 0 - 0.636 0.617 0.636 - - 0 - 0.00%
2016-10-19 0 1.390 1.360 1.390 1.320 1.490 250,000 342,100 1.3684 0.636 0.622 0.636 0.604 0.681 546,705 0.6257 0.72%
2016-10-18 0 1.380 1.370 1.380 1.320 1.600 204,000 279,240 1.3688 0.631 0.626 0.631 0.604 0.732 446,111 0.6259 1.47%
2016-10-17 0 1.360 1.320 1.360 1.320 1.380 210,000 278,540 1.3264 0.622 0.604 0.622 0.604 0.631 459,232 0.6065 -2.16%
2016-10-14 0 1.390 1.340 1.390 1.320 1.390 52,000 68,780 1.3227 0.636 0.613 0.636 0.604 0.636 113,715 0.6048 0.72%
2016-10-13 0 1.380 1.330 1.380 - - 0 0 - 0.631 0.608 0.631 - - 0 - 0.00%
2016-10-12 0 1.380 1.330 1.380 1.320 1.380 72,000 98,160 1.3633 0.631 0.608 0.631 0.604 0.631 157,451 0.6234 2.99%
2016-10-11 0 1.340 1.340 1.350 1.320 1.340 134,000 178,600 1.3328 0.613 0.613 0.617 0.604 0.613 293,034 0.6095 -1.47%
2016-10-07 0 1.360 1.330 1.420 - - 4,000 5,680 1.4200 0.622 0.608 0.649 - - 8,747 0.6493 0.00%
2016-10-06 0 1.360 1.340 1.420 - - 0 0 - 0.622 0.613 0.649 - - 0 - 0.00%
2016-10-05 0 1.360 1.340 1.420 - - 0 0 - 0.622 0.613 0.649 - - 0 - 0.00%
2016-10-04 0 1.360 1.350 1.360 1.360 1.360 16,000 21,760 1.3600 0.622 0.617 0.622 0.622 0.622 34,989 0.6219 -1.45%
2016-10-03 0 1.380 1.350 1.430 - - 0 0 - 0.631 0.617 0.654 - - 0 - 0.00%
2016-09-30 0 1.380 1.380 1.410 1.380 1.410 62,000 86,240 1.3910 0.631 0.631 0.645 0.631 0.645 135,583 0.6361 -4.17%
2016-09-29 0 1.440 1.440 1.500 1.440 1.520 164,000 240,260 1.4650 0.658 0.658 0.686 0.658 0.695 358,638 0.6699 0.70%
2016-09-28 0 1.430 1.410 1.430 1.290 1.650 1,300,000 1,921,060 1.4777 0.654 0.645 0.654 0.590 0.755 2,842,865 0.6757 10.00%
2016-09-27 0 1.300 1.260 1.300 1.290 1.300 4,000 5,180 1.2950 0.594 0.576 0.594 0.590 0.594 8,747 0.5922 4.84%
2016-09-26 0 1.240 1.240 1.290 1.210 1.300 104,000 130,440 1.2542 0.567 0.567 0.590 0.553 0.594 227,429 0.5735 -5.34%
2016-09-23 0 1.310 1.310 1.320 1.310 1.320 76,000 100,220 1.3187 0.599 0.599 0.604 0.599 0.604 166,198 0.6030 -3.68%
2016-09-22 0 1.360 1.310 1.360 1.360 1.360 4,000 5,440 1.3600 0.622 0.599 0.622 0.622 0.622 8,747 0.6219 0.74%
2016-09-21 0 1.350 1.310 1.350 1.310 1.360 18,000 23,880 1.3267 0.617 0.599 0.617 0.599 0.622 39,363 0.6067 3.05%
2016-09-20 0 1.310 1.310 1.350 1.290 1.300 20,000 25,900 1.2950 0.599 0.599 0.617 0.590 0.594 43,736 0.5922 -0.76%
2016-09-19 0 1.320 1.300 1.350 - - 0 0 - 0.604 0.594 0.617 - - 0 - 0.00%
2016-09-15 0 1.320 1.320 1.370 1.290 1.290 60,000 77,400 1.2900 0.604 0.604 0.626 0.590 0.590 131,209 0.5899 0.76%
2016-09-14 0 1.310 1.300 1.380 1.310 1.310 12,000 15,720 1.3100 0.599 0.594 0.631 0.599 0.599 26,242 0.5990 -0.76%
2016-09-13 0 1.320 1.320 1.370 1.320 1.320 4,000 5,280 1.3200 0.604 0.604 0.626 0.604 0.604 8,747 0.6036 -0.75%
2016-09-12 0 1.330 1.330 1.370 1.320 1.320 18,000 23,760 1.3200 0.608 0.608 0.626 0.604 0.604 39,363 0.6036 -2.92%
2016-09-09 0 1.370 1.370 1.430 1.330 1.360 18,000 24,220 1.3456 0.626 0.626 0.654 0.608 0.622 39,363 0.6153 -1.58%
2016-09-08 0 1.392 1.340 1.430 - - 0 0 - 0.637 0.613 0.654 - - 0 - 0.00%
2016-09-07 0 1.420 1.390 1.430 1.380 1.420 34,000 47,920 1.4094 0.637 0.623 0.641 0.619 0.637 75,847 0.6318 -0.70%
2016-09-06 0 1.430 1.410 1.440 1.400 1.430 88,000 124,700 1.4170 0.641 0.632 0.646 0.628 0.641 196,311 0.6352 5.15%
2016-09-05 0 1.360 1.360 1.400 1.340 1.350 10,000 13,440 1.3440 0.610 0.610 0.628 0.601 0.605 22,308 0.6025 -4.23%
2016-09-02 0 1.420 1.340 1.420 - - 0 0 - 0.637 0.601 0.637 - - 0 - 0.00%
2016-09-01 0 1.420 1.350 1.420 1.420 1.420 16,000 22,720 1.4200 0.637 0.605 0.637 0.637 0.637 35,693 0.6365 -0.70%
2016-08-31 0 1.430 1.350 1.430 1.430 1.430 28,000 40,040 1.4300 0.641 0.605 0.641 0.641 0.641 62,463 0.6410 0.00%
2016-08-30 0 1.430 1.370 1.430 1.420 1.430 10,000 14,260 1.4260 0.641 0.614 0.641 0.637 0.641 22,308 0.6392 5.15%
2016-08-29 0 1.360 1.320 1.430 - - 0 0 - 0.610 0.592 0.641 - - 0 - 0.00%
2016-08-26 0 1.360 1.340 1.390 1.360 1.390 24,000 33,120 1.3800 0.610 0.601 0.623 0.610 0.623 53,539 0.6186 3.03%
2016-08-25 0 1.320 1.320 1.390 1.270 1.340 56,000 72,820 1.3004 0.592 0.592 0.623 0.569 0.601 124,925 0.5829 -2.22%
2016-08-24 0 1.350 1.330 1.400 - - 0 0 - 0.605 0.596 0.628 - - 0 - 0.00%
2016-08-23 0 1.350 1.350 1.400 1.350 1.350 12,000 16,200 1.3500 0.605 0.605 0.628 0.605 0.605 26,770 0.6052 -0.74%
2016-08-22 0 1.360 1.360 1.400 - - 2,000 2,720 1.3600 0.610 0.610 0.628 - - 4,462 0.6096 0.00%
2016-08-19 0 1.360 1.360 1.390 1.350 1.400 26,000 35,660 1.3715 0.610 0.610 0.623 0.605 0.628 58,001 0.6148 2.26%
2016-08-18 0 1.330 1.330 1.360 1.330 1.330 22,000 29,260 1.3300 0.596 0.596 0.610 0.596 0.596 49,078 0.5962 -2.21%
2016-08-17 0 1.360 1.330 1.400 - - 0 0 - 0.610 0.596 0.628 - - 0 - 0.00%
2016-08-16 0 1.360 1.360 1.380 1.340 1.400 136,000 185,460 1.3637 0.610 0.610 0.619 0.601 0.628 303,390 0.6113 2.26%
2016-08-15 0 1.330 1.330 1.390 1.330 1.330 38,000 50,900 1.3395 0.596 0.596 0.623 0.596 0.596 84,771 0.6004 -5.00%
2016-08-12 0 1.400 1.320 1.400 - - 0 0 - 0.628 0.592 0.628 - - 0 - 0.00%
2016-08-11 0 1.400 1.350 1.400 1.300 1.420 242,000 339,140 1.4014 0.628 0.605 0.628 0.583 0.637 539,855 0.6282 7.69%
2016-08-10 0 1.300 1.250 1.300 1.280 1.300 40,000 51,660 1.2915 0.583 0.560 0.583 0.574 0.583 89,232 0.5789 0.78%
2016-08-09 0 1.290 1.290 1.390 - - 0 0 - 0.578 0.578 0.623 - - 0 - 0.00%
2016-08-08 0 1.290 1.290 1.320 1.270 1.290 40,000 51,000 1.2750 0.578 0.578 0.592 0.569 0.578 89,232 0.5715 -3.01%
2016-08-05 0 1.330 1.320 1.330 1.330 1.330 2,000 2,660 1.3300 0.596 0.592 0.596 0.596 0.596 4,462 0.5962 2.31%
2016-08-04 0 1.300 1.300 1.380 1.300 1.300 10,000 13,000 1.3000 0.583 0.583 0.619 0.583 0.583 22,308 0.5827 -3.70%
2016-08-03 0 1.350 1.310 1.350 1.310 1.350 34,000 45,700 1.3441 0.605 0.587 0.605 0.587 0.605 75,847 0.6025 1.50%
2016-08-01 0 1.330 1.280 1.380 - - 0 0 - 0.596 0.574 0.619 - - 0 - 0.00%
2016-07-29 0 1.330 1.280 1.360 - - 0 0 - 0.596 0.574 0.610 - - 0 - 0.00%
2016-07-28 0 1.330 1.330 1.380 1.320 1.330 16,000 21,220 1.3263 0.596 0.596 0.619 0.592 0.596 35,693 0.5945 -2.92%
2016-07-27 0 1.370 1.330 1.370 - - 0 0 - 0.614 0.596 0.614 - - 0 - 0.00%
2016-07-26 0 1.370 1.370 1.390 1.350 1.400 162,000 225,300 1.3907 0.614 0.614 0.623 0.605 0.628 361,391 0.6234 -2.14%
2016-07-25 0 1.400 1.340 1.430 - - 0 0 - 0.628 0.601 0.641 - - 0 - 0.00%
2016-07-22 0 1.400 1.340 1.410 1.400 1.420 46,000 64,860 1.4100 0.628 0.601 0.632 0.628 0.637 102,617 0.6321 5.26%
2016-07-21 0 1.330 1.330 1.380 1.280 1.410 14,000 18,980 1.3557 0.596 0.596 0.619 0.574 0.632 31,231 0.6077 0.76%
2016-07-20 0 1.320 1.320 1.350 1.320 1.320 12,000 15,840 1.3200 0.592 0.592 0.605 0.592 0.592 26,770 0.5917 -5.04%
2016-07-19 0 1.390 1.330 1.390 1.400 1.430 42,000 59,140 1.4081 0.623 0.596 0.623 0.628 0.641 93,694 0.6312 6.92%
2016-07-18 0 1.300 1.300 1.380 1.280 1.300 30,000 38,600 1.2867 0.583 0.583 0.619 0.574 0.583 66,924 0.5768 -6.47%
2016-07-15 0 1.390 1.270 1.390 - - 0 0 - 0.623 0.569 0.623 - - 0 - -1.42%
2016-07-14 0 1.410 1.280 1.410 1.280 1.450 42,000 56,700 1.3500 0.632 0.574 0.632 0.574 0.650 93,694 0.6052 10.16%
2016-07-13 0 1.280 1.280 1.320 1.280 1.290 42,000 53,800 1.2810 0.574 0.574 0.592 0.574 0.578 93,694 0.5742 -3.03%
2016-07-12 0 1.320 1.290 1.330 1.320 1.320 18,000 23,760 1.3200 0.592 0.578 0.596 0.592 0.592 40,155 0.5917 -0.75%
2016-07-11 0 1.330 1.330 1.370 - - 0 0 - 0.596 0.596 0.614 - - 0 - 0.76%
2016-07-08 0 1.320 1.300 1.400 - - 0 0 - 0.592 0.583 0.628 - - 0 - 0.00%
2016-07-07 0 1.320 1.320 1.380 1.320 1.320 60,000 79,200 1.3200 0.592 0.592 0.619 0.592 0.592 133,848 0.5917 -5.04%
2016-07-06 0 1.390 1.350 1.390 1.400 1.400 50,000 70,000 1.4000 0.623 0.605 0.623 0.628 0.628 111,540 0.6276 1.46%
2016-07-05 0 1.370 1.370 1.390 1.370 1.370 10,000 13,700 1.3700 0.614 0.614 0.623 0.614 0.614 22,308 0.6141 -1.44%
2016-07-04 0 1.390 1.330 1.390 1.390 1.400 18,000 25,060 1.3922 0.623 0.596 0.623 0.623 0.628 40,155 0.6241 5.30%
2016-06-30 0 1.320 1.320 1.390 1.320 1.360 46,000 61,000 1.3261 0.592 0.592 0.623 0.592 0.610 102,617 0.5944 -1.49%
2016-06-29 0 1.340 1.320 1.450 - - 0 0 - 0.601 0.592 0.650 - - 0 - 0.00%
2016-06-28 0 1.340 1.320 1.340 - - 0 0 - 0.601 0.592 0.601 - - 0 - -3.60%
2016-06-27 0 1.390 1.320 1.390 - - 0 0 - 0.623 0.592 0.623 - - 0 - 0.00%
2016-06-24 0 1.390 1.350 1.390 1.320 1.390 102,000 135,440 1.3278 0.623 0.605 0.623 0.592 0.623 227,542 0.5952 0.00%
2016-06-23 0 1.390 1.330 1.390 1.390 1.400 8,000 11,160 1.3950 0.623 0.596 0.623 0.623 0.628 17,846 0.6253 0.72%
2016-06-22 0 1.380 1.350 1.380 1.390 1.390 2,000 2,780 1.3900 0.619 0.605 0.619 0.623 0.623 4,462 0.6231 3.76%
2016-06-21 0 1.330 1.330 1.340 1.320 1.330 10,000 13,280 1.3280 0.596 0.596 0.601 0.592 0.596 22,308 0.5953 0.76%
2016-06-20 0 1.320 1.320 1.450 1.320 1.320 16,000 21,120 1.3200 0.592 0.592 0.650 0.592 0.592 35,693 0.5917 -2.22%
2016-06-17 0 1.350 1.330 1.450 - - 0 0 - 0.605 0.596 0.650 - - 0 - 0.00%
2016-06-16 0 1.350 1.330 1.350 - - 10,000 13,500 1.3500 0.605 0.596 0.605 - - 22,308 0.6052 0.00%
2016-06-15 0 1.350 1.320 1.450 - - 0 0 - 0.605 0.592 0.650 - - 0 - 0.00%
2016-06-14 0 1.350 1.350 1.450 1.350 1.350 20,000 27,000 1.3500 0.605 0.605 0.650 0.605 0.605 44,616 0.6052 -2.88%
2016-06-13 0 1.390 1.360 1.480 1.360 1.400 24,000 33,320 1.3883 0.623 0.610 0.663 0.610 0.628 53,539 0.6223 -6.71%
2016-06-10 0 1.490 1.490 1.560 1.480 1.490 4,000 5,940 1.4850 0.668 0.668 0.699 0.663 0.668 8,923 0.6657 0.68%
2016-06-08 0 1.480 1.330 1.480 1.480 1.520 202,000 305,020 1.5100 0.663 0.596 0.663 0.663 0.681 450,623 0.6769 -0.94%
2016-06-07 0 1.530 1.510 1.530 1.530 1.540 14,000 21,480 1.5343 0.670 0.661 0.670 0.670 0.674 31,984 0.6716 4.08%
2016-06-06 0 1.470 1.470 1.620 1.470 1.470 10,000 14,640 1.4640 0.643 0.643 0.709 0.643 0.643 22,846 0.6408 0.68%
2016-06-03 0 1.460 1.460 1.480 1.400 1.490 280,000 413,100 1.4754 0.639 0.639 0.648 0.613 0.652 639,677 0.6458 5.80%
2016-06-02 0 1.380 1.380 1.430 1.360 1.380 38,000 52,140 1.3721 0.604 0.604 0.626 0.595 0.604 86,813 0.6006 2.22%
2016-06-01 0 1.350 1.340 1.440 1.340 1.350 16,000 21,560 1.3475 0.591 0.587 0.630 0.587 0.591 36,553 0.5898 0.75%
2016-05-31 0 1.340 1.320 1.430 1.340 1.340 8,000 10,720 1.3400 0.587 0.578 0.626 0.587 0.587 18,276 0.5865 1.52%
2016-05-30 0 1.320 1.320 1.410 1.310 1.310 30,000 39,300 1.3100 0.578 0.578 0.617 0.573 0.573 68,537 0.5734 0.00%
2016-05-27 0 1.320 1.310 1.430 - - 0 0 - 0.578 0.573 0.626 - - 0 - 0.00%
2016-05-26 0 1.320 1.320 1.340 1.320 1.340 58,000 77,040 1.3283 0.578 0.578 0.587 0.578 0.587 132,505 0.5814 -1.49%
2016-05-25 0 1.340 1.300 1.350 1.260 1.350 194,000 255,840 1.3188 0.587 0.569 0.591 0.552 0.591 443,205 0.5772 6.35%
2016-05-24 0 1.260 1.200 1.260 - - 0 0 - 0.552 0.525 0.552 - - 0 - 0.00%
2016-05-23 0 1.260 1.260 1.270 1.220 1.260 4,000 4,960 1.2400 0.552 0.552 0.556 0.534 0.552 9,138 0.5428 -0.79%
2016-05-20 0 1.270 1.270 1.360 1.250 1.270 28,000 35,200 1.2571 0.556 0.556 0.595 0.547 0.556 63,968 0.5503 -5.93%
2016-05-19 0 1.350 1.270 1.350 1.210 1.420 18,000 24,840 1.3800 0.591 0.556 0.591 0.530 0.622 41,122 0.6041 5.47%
2016-05-18 0 1.280 1.280 1.400 1.280 1.280 20,000 25,600 1.2800 0.560 0.560 0.613 0.560 0.560 45,691 0.5603 0.00%
2016-05-17 0 1.280 1.230 1.440 - - 0 0 - 0.560 0.538 0.630 - - 0 - 0.00%
2016-05-16 0 1.280 1.260 1.300 - - 0 0 - 0.560 0.552 0.569 - - 0 - 0.00%
2016-05-13 0 1.280 1.280 1.300 1.280 1.280 46,000 58,880 1.2800 0.560 0.560 0.569 0.560 0.560 105,090 0.5603 3.23%
2016-05-12 0 1.240 1.240 1.280 1.230 1.230 22,000 27,060 1.2300 0.543 0.543 0.560 0.538 0.538 50,260 0.5384 -4.62%
2016-05-11 0 1.300 1.300 1.310 - - 0 0 - 0.569 0.569 0.573 - - 0 - 0.00%
2016-05-10 0 1.300 1.300 1.310 1.300 1.300 20,000 26,100 1.3050 0.569 0.569 0.573 0.569 0.569 45,691 0.5712 0.00%
2016-05-09 0 1.300 1.270 1.310 1.270 1.310 96,000 125,640 1.3088 0.569 0.556 0.573 0.556 0.573 219,318 0.5729 0.78%
2016-05-06 0 1.290 1.280 1.300 1.290 1.300 76,000 98,660 1.2982 0.565 0.560 0.569 0.565 0.569 173,627 0.5682 -4.44%
2016-05-05 0 1.350 1.330 1.500 1.280 1.360 140,000 184,020 1.3144 0.591 0.582 0.657 0.560 0.595 319,839 0.5754 5.47%
2016-05-04 0 1.280 1.260 1.280 - - 0 0 - 0.560 0.552 0.560 - - 0 - 0.00%
2016-05-03 0 1.280 1.300 1.320 1.280 1.310 88,000 114,360 1.2995 0.560 0.569 0.578 0.560 0.573 201,041 0.5688 -1.54%
2016-04-29 0 1.300 1.300 1.480 1.300 1.300 10,000 13,160 1.3160 0.569 0.569 0.648 0.569 0.569 22,846 0.5760 0.00%
2016-04-28 0 1.300 1.270 1.310 1.270 1.320 56,000 73,080 1.3050 0.569 0.556 0.573 0.556 0.578 127,935 0.5712 -2.99%
2016-04-27 0 1.340 1.310 1.390 - - 0 0 - 0.587 0.573 0.608 - - 0 - 0.00%
2016-04-26 0 1.340 1.340 1.350 1.300 1.320 14,000 18,400 1.3143 0.587 0.587 0.591 0.569 0.578 31,984 0.5753 -0.74%
2016-04-25 0 1.350 1.300 1.350 - - 0 0 - 0.591 0.569 0.591 - - 0 - 0.00%
2016-04-22 0 1.350 1.350 1.370 1.350 1.370 52,000 70,620 1.3581 0.591 0.591 0.600 0.591 0.600 118,797 0.5945 -1.46%
2016-04-21 0 1.370 1.340 1.370 1.370 1.370 10,000 13,700 1.3700 0.600 0.587 0.600 0.600 0.600 22,846 0.5997 0.00%
2016-04-20 0 1.370 1.330 1.380 1.330 1.370 18,000 24,100 1.3389 0.600 0.582 0.604 0.582 0.600 41,122 0.5861 -2.14%
2016-04-19 0 1.400 1.400 1.430 1.400 1.420 78,000 109,320 1.4015 0.613 0.613 0.626 0.613 0.622 178,196 0.6135 -0.71%
2016-04-18 0 1.410 1.410 1.430 - - 0 0 - 0.617 0.617 0.626 - - 0 - 0.00%
2016-04-15 0 1.410 1.410 1.460 - - 0 0 - 0.617 0.617 0.639 - - 0 - 0.00%
2016-04-14 0 1.410 1.410 1.450 1.400 1.420 12,000 16,980 1.4150 0.617 0.617 0.635 0.613 0.622 27,415 0.6194 0.00%
2016-04-13 0 1.410 1.410 1.460 - - 0 0 - 0.617 0.617 0.639 - - 0 - 0.71%
2016-04-12 0 1.400 1.370 1.410 - - 0 0 - 0.613 0.600 0.617 - - 0 - 0.00%
2016-04-11 0 1.400 1.400 1.460 1.400 1.400 56,000 78,400 1.4000 0.613 0.613 0.639 0.613 0.613 127,935 0.6128 0.00%
2016-04-08 0 1.400 1.380 1.430 1.340 1.420 86,000 117,760 1.3693 0.613 0.604 0.626 0.587 0.622 196,472 0.5994 -9.09%
2016-04-07 0 1.540 1.500 1.540 1.400 1.560 44,000 65,360 1.4855 0.674 0.657 0.674 0.613 0.683 100,521 0.6502 4.05%
2016-04-06 0 1.480 1.450 1.480 - - 0 0 - 0.648 0.635 0.648 - - 0 - -0.67%
2016-04-05 0 1.490 1.490 1.570 1.490 1.490 54,000 80,460 1.4900 0.652 0.652 0.687 0.652 0.652 123,366 0.6522 0.00%
2016-04-01 0 1.490 1.430 1.490 1.430 1.500 30,000 43,520 1.4507 0.652 0.626 0.652 0.626 0.657 68,537 0.6350 0.68%
2016-03-31 0 1.480 1.460 1.480 1.480 1.480 2,000 2,960 1.4800 0.648 0.639 0.648 0.648 0.648 4,569 0.6478 -2.63%
2016-03-30 0 1.520 1.520 1.550 1.520 1.550 32,000 49,540 1.5481 0.665 0.665 0.678 0.665 0.678 73,106 0.6776 -6.75%
2016-03-29 0 1.630 1.630 1.640 1.630 1.650 148,000 241,320 1.6305 0.713 0.713 0.718 0.713 0.722 338,115 0.7137 1.87%
2016-03-24 0 1.600 1.570 1.600 1.600 1.600 112,000 179,200 1.6000 0.700 0.687 0.700 0.700 0.700 255,871 0.7004 1.27%
2016-03-23 0 1.580 1.580 1.590 1.570 1.580 66,000 104,220 1.5791 0.692 0.692 0.696 0.687 0.692 150,781 0.6912 0.64%
2016-03-22 0 1.570 1.500 1.580 1.570 1.570 4,000 6,280 1.5700 0.687 0.657 0.692 0.687 0.687 9,138 0.6872 -0.63%
2016-03-21 0 1.580 1.540 1.580 - - 0 0 - 0.692 0.674 0.692 - - 0 - 0.00%
2016-03-18 0 1.580 1.570 1.580 1.570 1.580 92,000 144,760 1.5735 0.692 0.687 0.692 0.687 0.692 210,180 0.6887 2.60%
2016-03-17 0 1.540 1.430 1.570 - - 0 0 - 0.674 0.626 0.687 - - 0 - 0.00%
2016-03-16 0 1.540 1.480 1.540 1.450 1.550 56,000 81,600 1.4571 0.674 0.648 0.674 0.635 0.678 127,935 0.6378 1.32%
2016-03-15 0 1.520 1.460 1.520 1.520 1.520 16,000 24,320 1.5200 0.665 0.639 0.665 0.665 0.665 36,553 0.6653 -1.94%
2016-03-14 0 1.550 1.460 1.550 - - 0 0 - 0.678 0.639 0.678 - - 0 - 0.00%
2016-03-11 0 1.550 1.500 1.600 - - 10,000 16,000 1.6000 0.678 0.657 0.700 - - 22,846 0.7004 0.00%
2016-03-10 0 1.550 1.540 1.590 1.550 1.600 90,000 141,500 1.5722 0.678 0.674 0.696 0.678 0.700 205,611 0.6882 1.97%
2016-03-09 0 1.520 1.520 1.590 - - 0 0 - 0.665 0.665 0.696 - - 0 - 0.00%
2016-03-08 0 1.520 1.520 1.550 1.520 1.520 76,000 115,520 1.5200 0.665 0.665 0.678 0.665 0.665 173,627 0.6653 0.00%
2016-03-07 0 1.520 1.520 1.590 1.500 1.500 46,000 69,000 1.5000 0.665 0.665 0.696 0.657 0.657 105,090 0.6566 0.00%
2016-03-04 0 1.520 1.520 1.600 - - 0 0 - 0.665 0.665 0.700 - - 0 - 1.33%
2016-03-03 0 1.500 1.500 1.600 1.500 1.500 14,000 21,000 1.5000 0.657 0.657 0.700 0.657 0.657 31,984 0.6566 0.00%
2016-03-02 0 1.500 1.490 1.600 1.500 1.500 52,000 78,000 1.5000 0.657 0.652 0.700 0.657 0.657 118,797 0.6566 0.67%
2016-03-01 0 1.490 1.470 1.580 1.490 1.510 122,000 182,600 1.4967 0.652 0.643 0.692 0.652 0.661 278,717 0.6551 -0.67%
2016-02-29 0 1.500 1.500 1.510 1.400 1.570 104,000 156,000 1.5000 0.657 0.657 0.661 0.613 0.687 237,594 0.6566 4.17%
2016-02-26 0 1.440 1.440 1.480 1.440 1.500 152,000 225,580 1.4841 0.630 0.630 0.648 0.630 0.657 347,253 0.6496 2.13%
2016-02-25 0 1.410 1.410 1.470 1.260 1.500 114,000 158,740 1.3925 0.617 0.617 0.643 0.552 0.657 260,440 0.6095 6.02%
2016-02-24 0 1.330 1.290 1.370 1.300 1.350 66,000 87,120 1.3200 0.582 0.565 0.600 0.569 0.591 150,781 0.5778 6.40%
2016-02-23 0 1.250 1.250 1.260 1.140 1.250 302,000 358,060 1.1856 0.547 0.547 0.552 0.499 0.547 689,938 0.5190 2.46%
2016-02-22 0 1.220 1.220 1.260 1.220 1.260 16,000 20,080 1.2550 0.534 0.534 0.552 0.534 0.552 36,553 0.5493 -3.17%
2016-02-19 0 1.260 1.200 1.260 1.260 1.260 50,000 63,000 1.2600 0.552 0.525 0.552 0.552 0.552 114,228 0.5515 0.00%
2016-02-18 0 1.260 1.260 1.330 1.260 1.260 22,000 27,720 1.2600 0.552 0.552 0.582 0.552 0.552 50,260 0.5515 0.00%
2016-02-17 0 1.260 1.260 1.300 1.220 1.280 32,000 40,440 1.2638 0.552 0.552 0.569 0.534 0.560 73,106 0.5532 -6.67%
2016-02-16 0 1.350 1.280 1.350 1.220 1.350 46,000 61,200 1.3304 0.591 0.560 0.591 0.534 0.591 105,090 0.5824 12.50%
2016-02-15 0 1.200 1.190 1.350 - - 0 0 - 0.525 0.521 0.591 - - 0 - 0.00%
2016-02-12 0 1.200 1.200 1.360 1.190 1.200 6,000 7,160 1.1933 0.525 0.525 0.595 0.521 0.525 13,707 0.5223 0.84%
2016-02-11 0 1.190 1.190 1.260 1.150 1.150 50,000 57,500 1.1500 0.521 0.521 0.552 0.503 0.503 114,228 0.5034 -7.03%
2016-02-05 0 1.280 1.250 1.280 - - 0 0 - 0.560 0.547 0.560 - - 0 - 0.00%
2016-02-04 0 1.280 1.260 1.420 1.210 1.280 14,000 17,640 1.2600 0.560 0.552 0.622 0.530 0.560 31,984 0.5515 -5.19%
2016-02-03 0 1.350 1.250 1.350 - - 0 0 - 0.591 0.547 0.591 - - 0 - 0.00%
2016-02-02 0 1.350 1.160 1.420 - - 0 0 - 0.591 0.508 0.622 - - 0 - 0.00%
2016-02-01 0 1.350 1.350 1.400 - - 0 0 - 0.591 0.591 0.613 - - 0 - 0.00%
2016-01-29 0 1.350 1.340 1.350 1.340 1.350 82,000 110,380 1.3461 0.591 0.587 0.591 0.587 0.591 187,334 0.5892 0.75%
2016-01-28 0 1.340 1.200 1.340 - - 0 0 - 0.587 0.525 0.587 - - 0 - 0.00%
2016-01-27 0 1.340 1.200 1.340 - - 0 0 - 0.587 0.525 0.587 - - 0 - 0.00%
2016-01-26 0 1.340 1.200 1.340 - - 0 0 - 0.587 0.525 0.587 - - 0 - -0.74%
2016-01-25 0 1.350 1.300 1.380 1.260 1.390 26,000 34,200 1.3154 0.591 0.569 0.604 0.552 0.608 59,399 0.5758 5.47%
2016-01-22 0 1.280 1.230 1.330 1.280 1.320 14,000 18,320 1.3086 0.560 0.538 0.582 0.560 0.578 31,984 0.5728 -3.03%
2016-01-21 0 1.320 1.250 1.330 - - 0 0 - 0.578 0.547 0.582 - - 0 - 0.00%
2016-01-20 0 1.320 1.320 1.330 1.320 1.320 6,000 7,920 1.3200 0.578 0.578 0.582 0.578 0.578 13,707 0.5778 0.00%
2016-01-19 0 1.320 1.270 1.330 1.320 1.320 4,000 5,280 1.3200 0.578 0.556 0.582 0.578 0.578 9,138 0.5778 0.76%
2016-01-18 0 1.310 1.220 1.330 - - 0 0 - 0.573 0.534 0.582 - - 0 - 0.00%
2016-01-15 0 1.310 1.310 1.420 1.300 1.320 14,000 18,360 1.3114 0.573 0.573 0.622 0.569 0.578 31,984 0.5740 -8.39%
2016-01-14 0 1.430 1.380 1.430 1.200 1.450 210,000 283,000 1.3476 0.626 0.604 0.626 0.525 0.635 479,758 0.5899 6.72%
2016-01-13 0 1.340 1.300 1.340 1.300 1.380 224,000 295,420 1.3188 0.587 0.569 0.587 0.569 0.604 511,742 0.5773 -2.90%
2016-01-12 0 1.380 1.380 1.390 1.380 1.390 56,000 77,340 1.3811 0.604 0.604 0.608 0.604 0.608 127,935 0.6045 0.00%
2016-01-11 0 1.380 1.380 1.450 1.380 1.430 62,000 87,200 1.4065 0.604 0.604 0.635 0.604 0.626 141,643 0.6156 -8.00%
2016-01-08 0 1.500 1.500 1.560 1.430 1.510 66,000 98,380 1.4906 0.657 0.657 0.683 0.626 0.661 150,781 0.6525 0.67%
2016-01-07 0 1.490 1.490 1.550 1.410 1.490 54,000 78,720 1.4578 0.652 0.652 0.678 0.617 0.652 123,366 0.6381 -3.87%
2016-01-06 0 1.550 1.550 1.600 1.450 1.550 26,000 39,080 1.5031 0.678 0.678 0.700 0.635 0.678 59,399 0.6579 -4.32%
2016-01-05 0 1.620 1.520 1.620 - - 0 0 - 0.709 0.665 0.709 - - 0 - 0.00%
2016-01-04 0 1.620 1.480 1.620 - - 0 0 - 0.709 0.648 0.709 - - 0 - 0.00%
2015-12-31 0 1.620 1.500 1.620 - - 0 0 - 0.709 0.657 0.709 - - 0 - 0.00%
2015-12-30 0 1.620 1.550 1.620 1.500 1.630 76,000 116,680 1.5353 0.709 0.678 0.709 0.657 0.713 173,627 0.6720 4.52%
2015-12-29 0 1.550 1.550 1.650 1.540 1.540 8,000 12,320 1.5400 0.678 0.678 0.722 0.674 0.674 18,276 0.6741 0.65%
2015-12-28 0 1.540 1.540 1.600 1.500 1.510 14,000 21,060 1.5043 0.674 0.674 0.700 0.657 0.661 31,984 0.6585 0.65%
2015-12-24 0 1.530 1.530 1.600 1.500 1.550 34,000 51,800 1.5235 0.670 0.670 0.700 0.657 0.678 77,675 0.6669 -4.38%
2015-12-23 0 1.600 1.570 1.650 1.570 1.600 54,000 85,580 1.5848 0.700 0.687 0.722 0.687 0.700 123,366 0.6937 1.91%
2015-12-22 0 1.570 1.520 1.570 1.570 1.570 4,000 6,280 1.5700 0.687 0.665 0.687 0.687 0.687 9,138 0.6872 0.64%
2015-12-21 0 1.560 1.510 1.600 1.560 1.560 6,000 9,360 1.5600 0.683 0.661 0.700 0.683 0.683 13,707 0.6828 0.00%
2015-12-18 0 1.560 1.560 1.590 1.510 1.560 42,000 65,020 1.5481 0.683 0.683 0.696 0.661 0.683 95,952 0.6776 -2.50%
2015-12-17 0 1.600 1.600 1.620 1.530 1.630 108,000 171,320 1.5863 0.700 0.700 0.709 0.670 0.713 246,733 0.6944 -2.44%
2015-12-16 0 1.640 1.630 1.640 1.640 1.650 30,000 49,400 1.6467 0.718 0.713 0.718 0.718 0.722 68,537 0.7208 -3.53%
2015-12-15 0 1.700 1.600 1.700 1.700 1.790 26,000 44,940 1.7285 0.744 0.700 0.744 0.744 0.784 59,399 0.7566 6.25%
2015-12-14 0 1.600 1.600 1.750 1.520 1.600 26,000 40,820 1.5700 0.700 0.700 0.766 0.665 0.700 59,399 0.6872 0.00%
2015-12-11 0 1.600 1.520 1.680 1.560 1.600 108,000 170,900 1.5824 0.700 0.665 0.735 0.683 0.700 246,733 0.6927 0.00%
2015-12-10 0 1.600 1.600 1.650 1.520 1.600 34,000 54,240 1.5953 0.700 0.700 0.722 0.665 0.700 77,675 0.6983 -0.62%
2015-12-09 0 1.610 1.600 1.610 1.610 1.610 20,000 32,200 1.6100 0.705 0.700 0.705 0.705 0.705 45,691 0.7047 2.55%
2015-12-08 0 1.570 1.570 1.620 1.560 1.640 24,000 38,180 1.5908 0.687 0.687 0.709 0.683 0.718 54,829 0.6963 -4.85%
2015-12-07 0 1.650 1.620 1.760 1.560 1.700 46,000 75,160 1.6339 0.722 0.709 0.770 0.683 0.744 105,090 0.7152 5.77%
2015-12-04 0 1.560 1.560 1.650 1.550 1.550 10,000 15,500 1.5500 0.683 0.683 0.722 0.678 0.678 22,846 0.6785 -5.45%
2015-12-03 0 1.650 1.600 1.700 - - 0 0 - 0.722 0.700 0.744 - - 0 - 0.00%
2015-12-02 0 1.650 1.650 1.690 1.640 1.700 464,000 766,060 1.6510 0.722 0.722 0.740 0.718 0.744 1,060,037 0.7227 -4.07%
2015-12-01 0 1.720 1.720 1.790 1.720 1.800 152,000 267,860 1.7622 0.753 0.753 0.784 0.753 0.788 347,253 0.7714 6.83%
2015-11-30 0 1.610 1.610 1.790 1.510 1.510 4,000 6,040 1.5100 0.705 0.705 0.784 0.661 0.661 9,138 0.6610 -2.42%
2015-11-27 0 1.650 1.650 1.680 1.600 1.700 24,000 39,920 1.6633 0.722 0.722 0.735 0.700 0.744 54,829 0.7281 -4.07%
2015-11-26 0 1.720 1.720 1.780 1.710 1.720 8,000 13,720 1.7150 0.753 0.753 0.779 0.749 0.753 18,276 0.7507 -1.71%
2015-11-25 0 1.750 1.700 1.750 - - 0 0 - 0.766 0.744 0.766 - - 0 - 0.00%
2015-11-24 0 1.750 1.700 1.810 - - 0 0 - 0.766 0.744 0.792 - - 0 - 0.00%
2015-11-23 0 1.750 1.710 1.830 - - 0 0 - 0.766 0.749 0.801 - - 0 - 0.00%
2015-11-20 0 1.750 1.700 1.750 1.750 1.750 20,000 35,000 1.7500 0.766 0.744 0.766 0.766 0.766 45,691 0.7660 0.00%
2015-11-19 0 1.750 1.720 1.760 1.620 1.770 96,000 165,560 1.7246 0.766 0.753 0.770 0.709 0.775 219,318 0.7549 -1.69%
2015-11-18 0 1.780 1.720 1.780 1.700 1.780 114,000 198,340 1.7398 0.779 0.753 0.779 0.744 0.779 260,440 0.7616 0.00%
2015-11-17 0 1.780 1.780 1.850 1.780 1.800 88,000 157,260 1.7870 0.779 0.779 0.810 0.779 0.788 201,041 0.7822 0.00%
2015-11-16 0 1.780 1.780 1.800 1.780 1.780 10,000 17,800 1.7800 0.779 0.779 0.788 0.779 0.779 22,846 0.7791 -1.66%
2015-11-13 0 1.810 1.810 1.830 1.810 1.810 38,000 68,780 1.8100 0.792 0.792 0.801 0.792 0.792 86,813 0.7923 0.00%
2015-11-12 0 1.810 1.810 1.880 1.800 1.800 4,000 7,200 1.8000 0.792 0.792 0.823 0.788 0.788 9,138 0.7879 -2.16%
2015-11-11 0 1.850 1.800 1.880 1.790 1.850 62,000 112,540 1.8152 0.810 0.788 0.823 0.784 0.810 141,643 0.7945 1.09%
2015-11-10 0 1.830 1.800 1.880 - - 0 0 - 0.801 0.788 0.823 - - 0 - 0.00%
2015-11-09 0 1.830 1.830 1.870 - - 0 0 - 0.801 0.801 0.819 - - 0 - 0.00%
2015-11-06 0 1.830 1.830 1.880 1.830 1.830 4,000 7,320 1.8300 0.801 0.801 0.823 0.801 0.801 9,138 0.8010 0.00%
2015-11-05 0 1.830 1.810 1.860 1.810 1.830 34,000 61,780 1.8171 0.801 0.792 0.814 0.792 0.801 77,675 0.7954 -0.54%
2015-11-04 0 1.840 1.840 1.900 1.820 1.840 38,000 69,380 1.8258 0.805 0.805 0.832 0.797 0.805 86,813 0.7992 1.66%
2015-11-03 0 1.810 1.810 1.870 1.810 1.940 204,000 372,280 1.8249 0.792 0.792 0.819 0.792 0.849 466,051 0.7988 -1.09%
2015-11-02 0 1.830 1.810 1.830 1.810 1.850 30,000 55,300 1.8433 0.801 0.792 0.801 0.792 0.810 68,537 0.8069 1.67%
2015-10-30 0 1.800 1.800 1.830 1.700 1.950 212,250 379,697 1.7889 0.788 0.788 0.801 0.744 0.854 484,898 0.7830 -1.64%
2015-10-29 0 1.830 1.830 1.880 1.830 1.880 32,000 58,960 1.8425 0.801 0.801 0.823 0.801 0.823 73,106 0.8065 -2.66%
2015-10-28 0 1.880 1.880 1.930 1.850 1.880 12,000 22,440 1.8700 0.823 0.823 0.845 0.810 0.823 27,415 0.8185 -2.59%
2015-10-27 0 1.930 1.870 1.930 1.930 1.930 120,000 231,600 1.9300 0.845 0.819 0.845 0.845 0.845 274,147 0.8448 0.00%
2015-10-26 0 1.930 1.930 1.950 1.880 1.950 130,000 250,940 1.9303 0.845 0.845 0.854 0.823 0.854 296,993 0.8449 6.04%
2015-10-23 0 1.820 1.810 1.870 1.820 1.820 40,000 72,600 1.8150 0.797 0.792 0.819 0.797 0.797 91,382 0.7945 0.55%
2015-10-22 0 1.810 1.820 1.880 1.710 1.840 146,000 259,420 1.7768 0.792 0.797 0.823 0.749 0.805 333,546 0.7778 -1.09%
2015-10-20 0 1.830 1.830 1.870 1.830 1.830 26,000 47,580 1.8300 0.801 0.801 0.819 0.801 0.801 59,399 0.8010 -1.61%
2015-10-19 0 1.860 1.860 1.900 - - 0 0 - 0.814 0.814 0.832 - - 0 - 0.00%
2015-10-16 0 1.860 1.860 1.900 1.860 1.870 10,000 18,620 1.8620 0.814 0.814 0.832 0.814 0.819 22,846 0.8150 0.54%
2015-10-15 0 1.850 1.860 1.900 1.800 1.870 76,000 139,200 1.8316 0.810 0.814 0.832 0.788 0.819 173,627 0.8017 -1.60%
2015-10-14 0 1.880 1.880 1.960 - - 0 0 - 0.823 0.823 0.858 - - 0 - 0.00%
2015-10-13 0 1.880 1.880 1.940 1.870 1.960 324,000 612,980 1.8919 0.823 0.823 0.849 0.819 0.858 740,198 0.8281 -5.53%
2015-10-12 0 1.990 1.950 1.990 1.920 1.990 24,000 47,480 1.9783 0.871 0.854 0.871 0.840 0.871 54,829 0.8660 0.51%
2015-10-09 0 1.980 1.940 1.980 1.920 1.980 508,000 982,940 1.9349 0.867 0.849 0.867 0.840 0.867 1,160,557 0.8470 3.13%
2015-10-08 0 1.920 1.900 1.930 1.920 1.930 144,000 276,720 1.9217 0.840 0.832 0.845 0.840 0.845 328,977 0.8412 0.00%
2015-10-07 0 1.920 1.900 1.930 1.870 1.920 48,000 90,560 1.8867 0.840 0.832 0.845 0.819 0.840 109,659 0.8258 2.67%
2015-10-06 0 1.870 1.870 1.920 1.860 1.990 38,000 71,160 1.8726 0.819 0.819 0.840 0.814 0.871 86,813 0.8197 -1.58%
2015-10-05 0 1.900 1.860 1.900 1.750 1.910 58,000 107,920 1.8607 0.832 0.814 0.832 0.766 0.836 132,505 0.8145 1.60%
2015-10-02 0 1.870 1.870 1.970 1.860 1.940 50,000 96,240 1.9248 0.819 0.819 0.862 0.814 0.849 114,228 0.8425 1.63%
2015-09-30 0 1.840 1.830 1.950 1.810 1.840 68,000 124,600 1.8324 0.805 0.801 0.854 0.792 0.805 155,350 0.8021 -3.16%
2015-09-29 0 1.900 1.880 1.900 1.880 1.900 142,000 268,800 1.8930 0.832 0.823 0.832 0.823 0.832 324,408 0.8286 -3.06%
2015-09-25 0 1.960 1.920 1.970 1.900 1.960 24,000 46,480 1.9367 0.858 0.840 0.862 0.832 0.858 54,829 0.8477 0.00%
2015-09-24 0 1.960 1.960 2.030 1.960 1.960 6,000 11,760 1.9600 0.858 0.858 0.889 0.858 0.858 13,707 0.8579 0.00%
2015-09-23 0 1.960 1.960 2.010 1.920 2.020 146,000 285,340 1.9544 0.858 0.858 0.880 0.840 0.884 333,546 0.8555 -3.45%
2015-09-22 0 2.030 1.970 2.030 2.090 2.090 2,000 4,180 2.0900 0.889 0.862 0.889 0.915 0.915 4,569 0.9148 3.57%
2015-09-21 0 1.960 1.960 2.010 1.900 1.970 64,000 124,940 1.9522 0.858 0.858 0.880 0.832 0.862 146,212 0.8545 -2.49%
2015-09-18 0 2.010 2.010 2.080 1.980 2.150 192,000 393,460 2.0493 0.880 0.880 0.910 0.867 0.941 438,636 0.8970 1.52%
2015-09-17 0 1.980 1.920 1.980 1.870 1.980 66,000 129,500 1.9621 0.867 0.840 0.867 0.819 0.867 150,781 0.8589 2.06%
2015-09-16 0 1.940 1.930 1.940 1.930 1.940 26,000 50,340 1.9362 0.849 0.845 0.849 0.845 0.849 59,399 0.8475 1.57%
2015-09-15 0 1.910 1.900 1.920 1.900 1.950 48,000 91,920 1.9150 0.836 0.832 0.840 0.832 0.854 109,659 0.8382 -2.55%
2015-09-14 0 1.960 1.950 2.000 1.950 2.010 34,000 66,800 1.9647 0.858 0.854 0.875 0.854 0.880 77,675 0.8600 -4.39%
2015-09-11 0 2.050 2.000 2.050 1.990 2.100 74,000 152,580 2.0619 0.897 0.875 0.897 0.871 0.919 169,058 0.9025 3.54%
2015-09-10 0 1.980 1.980 2.050 1.980 2.050 54,000 110,280 2.0422 0.867 0.867 0.897 0.867 0.897 123,366 0.8939 -1.98%
2015-09-09 0 2.020 2.000 2.020 2.000 2.050 96,000 193,820 2.0190 0.884 0.875 0.884 0.875 0.897 219,318 0.8837 5.21%
2015-09-08 0 1.920 1.920 1.950 1.890 1.920 166,000 316,440 1.9063 0.840 0.840 0.854 0.827 0.840 379,237 0.8344 0.00%
2015-09-07 0 1.920 1.900 1.920 1.900 2.000 54,000 106,080 1.9644 0.840 0.832 0.840 0.832 0.875 123,366 0.8599 -1.54%
2015-09-04 0 1.950 1.950 2.030 1.950 1.970 58,000 114,060 1.9666 0.854 0.854 0.889 0.854 0.862 132,505 0.8608 -4.88%
2015-09-02 0 2.050 1.970 2.060 1.950 2.100 338,000 676,760 2.0022 0.897 0.862 0.902 0.854 0.919 772,182 0.8764 2.50%
2015-09-01 0 2.000 2.000 2.060 2.000 2.060 202,000 406,640 2.0131 0.875 0.875 0.902 0.875 0.902 461,481 0.8812 -2.44%
2015-08-31 0 2.050 2.050 2.150 2.020 2.150 36,000 73,660 2.0461 0.897 0.897 0.941 0.884 0.941 82,244 0.8956 -4.65%
2015-08-28 0 2.150 2.100 2.150 2.100 2.180 156,000 336,760 2.1587 0.941 0.919 0.941 0.919 0.954 356,392 0.9449 3.37%
2015-08-27 0 2.080 2.030 2.090 2.050 2.200 252,000 532,980 2.1150 0.910 0.889 0.915 0.897 0.963 575,710 0.9258 4.52%
2015-08-26 0 1.990 1.990 2.070 1.950 2.070 310,000 623,620 2.0117 0.871 0.871 0.906 0.854 0.906 708,214 0.8806 2.05%
2015-08-25 0 1.950 1.950 1.990 1.730 2.080 420,000 819,560 1.9513 0.854 0.854 0.871 0.757 0.910 959,516 0.8541 9.55%
2015-08-24 0 1.780 1.770 1.780 1.600 1.890 248,000 426,840 1.7211 0.779 0.775 0.779 0.700 0.827 566,571 0.7534 -11.88%
2015-08-21 0 2.020 2.010 2.100 1.860 2.200 748,000 1,527,400 2.0420 0.884 0.880 0.919 0.814 0.963 1,708,852 0.8938 -11.79%
2015-08-20 0 2.290 2.220 2.290 2.190 2.370 356,000 795,440 2.2344 1.002 0.972 1.002 0.959 1.037 813,304 0.9780 -0.87%
2015-08-19 0 2.310 2.310 2.370 2.210 2.370 314,000 714,720 2.2762 1.011 1.011 1.037 0.967 1.037 717,352 0.9963 0.00%
2015-08-18 0 2.310 2.300 2.310 2.290 2.340 520,000 1,205,820 2.3189 1.011 1.007 1.011 1.002 1.024 1,187,972 1.0150 -0.43%
2015-08-17 0 2.320 2.310 2.320 2.300 2.320 186,000 430,260 2.3132 1.016 1.011 1.016 1.007 1.016 424,928 1.0125 -1.28%
2015-08-14 0 2.350 2.350 2.360 2.350 2.370 268,000 631,820 2.3575 1.029 1.029 1.033 1.029 1.037 612,263 1.0319 -0.84%
2015-08-13 0 2.370 2.370 2.400 2.340 2.410 166,000 390,300 2.3512 1.037 1.037 1.051 1.024 1.055 379,237 1.0292 -1.25%
2015-08-12 0 2.400 2.350 2.420 2.400 2.430 86,000 207,540 2.4133 1.051 1.029 1.059 1.051 1.064 196,472 1.0563 -3.23%
2015-08-11 0 2.480 2.440 2.500 2.440 2.500 170,000 417,760 2.4574 1.086 1.068 1.094 1.068 1.094 388,375 1.0757 0.00%
2015-08-10 0 2.480 2.430 2.480 2.420 2.510 218,000 537,940 2.4676 1.086 1.064 1.086 1.059 1.099 498,034 1.0801 -0.80%
2015-08-07 0 2.500 2.480 2.500 2.420 2.590 312,000 774,600 2.4827 1.094 1.086 1.094 1.059 1.134 712,783 1.0867 3.31%
2015-08-06 0 2.420 2.400 2.420 2.390 2.490 70,000 169,440 2.4206 1.059 1.051 1.059 1.046 1.090 159,919 1.0595 2.11%
2015-08-05 0 2.370 2.370 2.430 2.350 2.540 378,000 905,260 2.3949 1.037 1.037 1.064 1.029 1.112 863,564 1.0483 -1.25%
2015-08-04 0 2.400 2.400 2.430 2.360 2.450 182,000 440,780 2.4219 1.051 1.051 1.064 1.033 1.072 415,790 1.0601 -2.04%
2015-08-03 0 2.450 2.450 2.480 2.450 2.500 66,000 163,120 2.4715 1.072 1.072 1.086 1.072 1.094 150,781 1.0818 -0.81%
2015-07-31 0 2.470 2.470 2.490 2.470 2.530 210,000 521,800 2.4848 1.081 1.081 1.090 1.081 1.107 479,758 1.0876 0.00%
2015-07-30 0 2.470 2.470 2.500 2.450 2.610 346,000 872,340 2.5212 1.081 1.081 1.094 1.072 1.142 790,458 1.1036 -6.44%
2015-07-29 0 2.640 2.560 2.640 2.520 2.640 30,000 78,700 2.6233 1.156 1.121 1.156 1.103 1.156 68,537 1.1483 -0.38%
2015-07-28 0 2.650 2.580 2.660 2.500 2.680 296,000 758,480 2.5624 1.160 1.129 1.164 1.094 1.173 676,230 1.1216 3.52%
2015-07-27 0 2.560 2.560 2.570 2.550 2.680 428,000 1,117,020 2.6099 1.121 1.121 1.125 1.116 1.173 977,792 1.1424 -4.12%
2015-07-24 0 2.670 2.640 2.680 2.640 2.740 194,000 520,540 2.6832 1.169 1.156 1.173 1.156 1.199 443,205 1.1745 -0.74%
2015-07-23 0 2.690 2.690 2.750 2.690 2.780 350,000 960,400 2.7440 1.177 1.177 1.204 1.177 1.217 799,597 1.2011 -2.18%
2015-07-22 0 2.750 2.750 2.760 2.750 2.880 728,000 2,048,920 2.8145 1.204 1.204 1.208 1.204 1.261 1,663,161 1.2319 -4.18%
2015-07-21 0 2.870 2.860 2.880 2.860 3.000 348,000 1,010,980 2.9051 1.256 1.252 1.261 1.252 1.313 795,027 1.2716 -0.35%
2015-07-20 0 2.880 2.870 2.900 2.790 3.050 2,958,000 8,606,320 2.9095 1.261 1.256 1.269 1.221 1.335 6,757,734 1.2736 7.46%
2015-07-17 0 2.680 2.670 2.770 2.660 2.810 382,000 1,046,620 2.7398 1.173 1.169 1.212 1.164 1.230 872,703 1.1993 0.75%
2015-07-16 0 2.660 2.660 2.730 2.580 2.840 396,000 1,070,600 2.7035 1.164 1.164 1.195 1.129 1.243 904,686 1.1834 1.14%
2015-07-15 0 2.630 2.630 2.710 2.620 2.800 566,000 1,541,820 2.7241 1.151 1.151 1.186 1.147 1.226 1,293,062 1.1924 -2.95%
2015-07-14 0 2.710 2.710 2.760 2.650 2.850 1,250,000 3,475,920 2.7807 1.186 1.186 1.208 1.160 1.248 2,855,702 1.2172 0.37%
2015-07-13 0 2.700 2.700 2.730 2.470 2.730 2,093,200 5,514,780 2.6346 1.182 1.182 1.195 1.081 1.195 4,782,045 1.1532 10.20%
2015-07-10 0 2.450 2.480 2.520 2.250 2.550 1,538,000 3,730,660 2.4257 1.072 1.086 1.103 0.985 1.116 3,513,656 1.0618 13.43%
2015-07-09 0 2.160 2.160 2.170 1.410 2.190 1,491,000 2,850,400 1.9117 0.945 0.945 0.950 0.617 0.959 3,406,282 0.8368 39.35%
2015-07-08 0 1.550 1.550 1.600 1.450 1.820 1,164,000 1,822,000 1.5653 0.678 0.678 0.700 0.635 0.797 2,659,230 0.6852 -19.27%
2015-07-07 0 1.920 1.890 1.990 1.880 2.080 746,000 1,482,040 1.9866 0.840 0.827 0.871 0.823 0.910 1,704,283 0.8696 -7.25%
2015-07-06 0 2.070 2.070 2.090 1.990 2.420 1,352,000 2,817,080 2.0836 0.906 0.906 0.915 0.871 1.059 3,088,727 0.9121 -13.75%
2015-07-03 0 2.400 2.400 2.460 2.400 2.590 704,000 1,733,540 2.4624 1.051 1.051 1.077 1.051 1.134 1,608,331 1.0778 -4.00%
2015-07-02 0 2.500 2.500 2.580 2.450 2.700 1,450,000 3,683,460 2.5403 1.094 1.094 1.129 1.072 1.182 3,312,615 1.1119 -6.72%
2015-06-30 0 2.680 2.660 2.700 2.630 2.770 792,000 2,113,520 2.6686 1.173 1.164 1.182 1.151 1.212 1,809,373 1.1681 -3.25%
2015-06-29 0 2.770 2.770 2.780 2.600 2.800 1,314,000 3,578,220 2.7232 1.212 1.212 1.217 1.138 1.226 3,001,914 1.1920 -2.81%
2015-06-26 0 2.850 2.830 2.860 2.820 2.940 948,000 2,717,100 2.8661 1.248 1.239 1.252 1.234 1.287 2,165,765 1.2546 -3.06%
2015-06-25 0 2.940 2.930 2.940 2.820 3.080 5,436,000 16,247,860 2.9889 1.287 1.283 1.287 1.234 1.348 12,418,878 1.3083 8.09%
2015-06-24 0 2.720 2.680 2.740 2.610 2.740 684,000 1,838,420 2.6877 1.191 1.173 1.199 1.142 1.199 1,562,640 1.1765 3.03%
2015-06-23 0 2.640 2.590 2.650 2.610 2.740 836,000 2,242,440 2.6823 1.156 1.134 1.160 1.142 1.199 1,909,894 1.1741 1.15%
2015-06-22 0 2.610 2.610 2.620 2.480 2.700 722,000 1,869,860 2.5898 1.142 1.142 1.147 1.086 1.182 1,649,454 1.1336 -1.14%
2015-06-19 0 2.640 2.640 2.660 2.630 2.700 804,000 2,133,380 2.6535 1.156 1.156 1.164 1.151 1.182 1,836,788 1.1615 -1.86%
2015-06-18 0 2.690 2.690 2.700 2.620 2.740 796,000 2,135,920 2.6833 1.177 1.177 1.182 1.147 1.199 1,818,511 1.1745 -2.18%
2015-06-17 0 2.750 2.740 2.750 2.720 2.800 762,000 2,106,120 2.7639 1.204 1.199 1.204 1.191 1.226 1,740,836 1.2098 0.36%
2015-06-16 0 2.740 2.730 2.760 2.660 2.840 930,000 2,577,540 2.7715 1.199 1.195 1.208 1.164 1.243 2,124,642 1.2132 -1.08%
2015-06-15 0 2.770 2.750 2.790 2.730 2.820 760,000 2,098,140 2.7607 1.212 1.204 1.221 1.195 1.234 1,736,267 1.2084 -2.46%
2015-06-12 0 2.840 2.830 2.840 2.800 2.860 970,000 2,750,960 2.8360 1.243 1.239 1.243 1.226 1.252 2,216,025 1.2414 0.35%
2015-06-11 0 2.830 2.820 2.840 2.780 2.940 1,146,000 3,277,640 2.8601 1.239 1.234 1.243 1.217 1.287 2,618,108 1.2519 1.80%
2015-06-10 0 2.780 2.770 2.780 2.700 2.970 2,224,000 6,322,140 2.8427 1.217 1.212 1.217 1.182 1.300 5,080,865 1.2443 -2.80%
2015-06-09 0 2.860 2.860 2.900 2.850 3.100 4,760,001 14,118,242 2.9660 1.252 1.252 1.269 1.248 1.357 10,874,516 1.2983 -5.92%
2015-06-08 0 3.040 3.040 3.050 2.750 3.110 7,422,000 22,177,960 2.9881 1.331 1.331 1.335 1.204 1.361 16,956,017 1.3080 7.42%
2015-06-05 0 2.830 2.830 2.860 2.800 3.230 13,038,300 39,318,140 3.0156 1.239 1.239 1.252 1.226 1.414 29,786,801 1.3200 1.69%
2015-06-04 0 2.810 2.800 2.810 2.360 2.900 11,014,000 28,971,020 2.6304 1.218 1.214 1.218 1.023 1.257 25,406,280 1.1403 21.65%
2015-06-03 0 2.310 2.310 2.350 2.200 2.430 4,416,000 10,236,900 2.3181 1.001 1.001 1.019 0.954 1.053 10,186,502 1.0049 4.52%
2015-06-02 0 2.210 2.200 2.240 2.200 2.410 5,068,000 11,518,660 2.2728 0.958 0.954 0.971 0.954 1.045 11,690,487 0.9853 -7.92%
2015-06-01 0 2.400 2.390 2.400 2.340 2.540 3,162,000 7,662,840 2.4234 1.040 1.036 1.040 1.014 1.101 7,293,868 1.0506 -5.51%
2015-05-29 0 2.540 2.530 2.540 2.530 2.610 1,024,000 2,618,820 2.5574 1.101 1.097 1.101 1.097 1.131 2,362,087 1.1087 -0.39%
2015-05-28 0 2.550 2.550 2.580 2.550 2.630 2,488,000 6,451,120 2.5929 1.105 1.105 1.118 1.105 1.140 5,739,134 1.1241 -1.16%
2015-05-27 0 2.580 2.590 2.600 2.570 2.630 1,896,000 4,924,460 2.5973 1.118 1.123 1.127 1.114 1.140 4,373,553 1.1260 -1.53%
2015-05-26 0 2.620 2.620 2.630 2.590 2.680 3,026,000 7,983,420 2.6383 1.136 1.136 1.140 1.123 1.162 6,980,153 1.1437 1.16%
2015-05-22 0 2.590 2.590 2.600 2.580 2.670 1,146,000 2,997,440 2.6156 1.123 1.123 1.127 1.118 1.157 2,643,508 1.1339 -0.38%
2015-05-21 0 2.600 2.600 2.610 2.570 2.640 1,318,000 3,438,420 2.6088 1.127 1.127 1.131 1.114 1.144 3,040,265 1.1310 0.39%
2015-05-20 0 2.590 2.590 2.600 2.580 2.690 1,483,500 3,905,745 2.6328 1.123 1.123 1.127 1.118 1.166 3,422,028 1.1414 -2.26%
2015-05-19 0 2.650 2.650 2.670 2.520 2.680 2,104,000 5,533,500 2.6300 1.149 1.149 1.157 1.092 1.162 4,853,352 1.1401 3.52%
2015-05-18 0 2.560 2.540 2.560 2.530 2.650 2,158,500 5,561,820 2.5767 1.110 1.101 1.110 1.097 1.149 4,979,068 1.1170 -3.76%
2015-05-15 0 2.660 2.660 2.670 2.650 2.800 3,602,000 9,744,280 2.7052 1.153 1.153 1.157 1.149 1.214 8,308,827 1.1728 -5.00%
2015-05-14 0 2.800 2.790 2.810 2.720 2.880 1,036,000 2,898,820 2.7981 1.214 1.210 1.218 1.179 1.249 2,389,768 1.2130 -0.71%
2015-05-13 0 2.820 2.810 2.820 2.800 2.920 1,184,000 3,379,380 2.8542 1.223 1.218 1.223 1.214 1.266 2,731,164 1.2373 -0.35%
2015-05-12 0 2.830 2.820 2.840 2.810 2.950 2,082,000 5,964,780 2.8649 1.227 1.223 1.231 1.218 1.279 4,802,604 1.2420 -3.74%
2015-05-11 0 2.940 2.950 2.960 2.860 2.980 4,323,000 12,589,460 2.9122 1.275 1.279 1.283 1.240 1.292 9,971,977 1.2625 5.00%
2015-05-08 0 2.800 2.790 2.800 2.510 2.810 3,934,000 10,723,860 2.7259 1.214 1.210 1.214 1.088 1.218 9,074,660 1.1817 9.38%
2015-05-07 0 2.560 2.550 2.570 2.560 2.780 3,312,000 8,718,860 2.6325 1.110 1.105 1.114 1.110 1.205 7,639,877 1.1412 -7.58%
2015-05-06 0 2.770 2.780 2.800 2.760 2.900 2,234,000 6,265,600 2.8047 1.201 1.205 1.214 1.197 1.257 5,153,226 1.2159 -4.15%
2015-05-05 0 2.890 2.870 2.890 2.760 3.070 3,918,000 11,465,240 2.9263 1.253 1.244 1.253 1.197 1.331 9,037,752 1.2686 -4.30%
2015-05-04 0 3.020 3.010 3.040 3.000 3.130 4,676,000 14,228,520 3.0429 1.309 1.305 1.318 1.301 1.357 10,786,251 1.3191 -3.51%
2015-04-30 0 3.130 3.120 3.130 3.000 3.280 12,148,000 37,750,580 3.1076 1.357 1.353 1.357 1.301 1.422 28,022,108 1.3472 0.64%
2015-04-29 0 3.110 3.100 3.110 2.880 4.990 53,922,000 172,337,860 3.1961 1.348 1.344 1.348 1.249 2.163 124,383,280 1.3855 -37.55%
2015-04-28 0 4.980 4.960 5.000 4.900 5.510 11,796,000 62,323,500 5.2834 2.159 2.150 2.168 2.124 2.389 27,210,140 2.2905 -6.92%
2015-04-27 0 5.350 5.350 5.400 5.320 5.450 6,208,000 33,465,600 5.3907 2.319 2.319 2.341 2.306 2.363 14,320,155 2.3370 0.00%
2015-04-24 0 5.350 5.450 5.520 5.240 5.800 4,058,000 22,230,040 5.4781 2.319 2.363 2.393 2.272 2.514 9,360,694 2.3748 -5.31%
2015-04-23 0 5.650 5.640 5.650 5.390 6.100 7,578,000 42,890,640 5.6599 2.449 2.445 2.449 2.337 2.644 17,480,370 2.4536 3.29%
2015-04-22 0 5.470 5.430 5.480 5.270 5.850 1,272,000 6,977,640 5.4856 2.371 2.354 2.376 2.285 2.536 2,934,155 2.3781 1.30%
2015-04-21 0 5.400 5.280 5.440 5.090 6.160 6,764,000 39,251,500 5.8030 2.341 2.289 2.358 2.207 2.670 15,602,695 2.5157 -9.70%
2015-04-20 0 5.980 5.930 5.980 5.500 6.190 6,348,000 37,059,740 5.8380 2.592 2.571 2.592 2.384 2.683 14,643,097 2.5309 7.75%
2015-04-17 0 5.550 5.510 5.550 4.330 5.670 6,980,000 35,587,120 5.0984 2.406 2.389 2.406 1.877 2.458 16,100,948 2.2103 20.65%
2015-04-16 0 4.600 4.530 4.650 4.000 4.650 6,508,000 27,776,380 4.2680 1.994 1.964 2.016 1.734 2.016 15,012,173 1.8503 15.00%
2015-04-15 0 4.000 3.920 4.000 3.930 4.000 752,000 3,003,460 3.9940 1.734 1.699 1.734 1.704 1.734 1,734,658 1.7314 0.50%
2015-04-14 0 3.980 3.950 3.980 3.950 4.000 298,000 1,185,860 3.9794 1.725 1.712 1.725 1.712 1.734 687,404 1.7251 -0.50%
2015-04-13 0 4.000 3.940 4.000 3.910 4.000 1,666,000 6,618,200 3.9725 1.734 1.708 1.734 1.695 1.734 3,843,006 1.7221 0.00%
2015-04-10 0 4.000 3.940 4.000 3.780 4.050 870,000 3,376,700 3.8813 1.734 1.708 1.734 1.639 1.756 2,006,852 1.6826 3.36%
2015-04-09 0 3.870 3.860 3.890 3.840 3.940 78,000 302,160 3.8738 1.678 1.673 1.686 1.665 1.708 179,925 1.6794 -2.52%
2015-04-08 0 3.970 3.910 3.970 3.820 3.970 344,000 1,339,220 3.8931 1.721 1.695 1.721 1.656 1.721 793,514 1.6877 1.79%
2015-04-02 0 3.900 3.840 3.900 3.810 3.910 144,000 562,160 3.9039 1.691 1.665 1.691 1.652 1.695 332,169 1.6924 -0.76%
2015-04-01 0 3.930 3.810 3.940 3.810 3.980 544,000 2,129,920 3.9153 1.704 1.652 1.708 1.652 1.725 1,254,859 1.6973 -0.25%
2015-03-31 0 3.940 3.940 3.960 3.940 3.980 366,000 1,446,940 3.9534 1.708 1.708 1.717 1.708 1.725 844,262 1.7139 -1.50%
2015-03-30 0 4.000 4.000 4.020 3.940 4.050 876,000 3,497,240 3.9923 1.734 1.734 1.743 1.708 1.756 2,020,692 1.7307 0.00%
2015-03-27 0 4.000 3.950 4.000 3.960 4.020 1,122,000 4,481,620 3.9943 1.734 1.712 1.734 1.717 1.743 2,588,147 1.7316 0.00%
2015-03-26 0 4.000 3.940 4.000 3.930 4.000 448,000 1,780,080 3.9734 1.734 1.708 1.734 1.704 1.734 1,033,413 1.7225 0.76%
2015-03-25 0 3.970 3.930 3.970 3.890 3.970 342,000 1,347,440 3.9399 1.721 1.704 1.721 1.686 1.721 788,900 1.7080 1.02%
2015-03-24 0 3.930 3.930 3.980 3.930 3.990 672,000 2,678,280 3.9855 1.704 1.704 1.725 1.704 1.730 1,550,120 1.7278 -1.75%
2015-03-23 0 4.000 3.930 4.000 3.920 4.050 526,000 2,102,320 3.9968 1.734 1.704 1.734 1.699 1.756 1,213,338 1.7327 0.00%
2015-03-20 0 4.000 3.970 4.000 3.960 4.000 280,000 1,116,700 3.9882 1.734 1.721 1.734 1.717 1.734 645,883 1.7290 0.00%
2015-03-19 0 4.000 3.950 4.000 3.950 4.000 464,000 1,840,860 3.9674 1.734 1.712 1.734 1.712 1.734 1,070,321 1.7199 0.00%
2015-03-18 0 4.000 3.940 4.000 3.930 4.000 882,000 3,496,240 3.9640 1.734 1.708 1.734 1.704 1.734 2,034,532 1.7184 0.00%
2015-03-17 0 4.000 3.950 4.000 3.930 4.000 800,000 3,184,880 3.9811 1.734 1.712 1.734 1.704 1.734 1,845,381 1.7259 0.00%
2015-03-16 0 4.000 3.940 4.000 3.900 4.000 482,000 1,920,100 3.9836 1.734 1.708 1.734 1.691 1.734 1,111,842 1.7270 0.00%
2015-03-13 0 4.000 3.990 4.000 3.990 4.200 1,262,000 5,114,160 4.0524 1.734 1.730 1.734 1.730 1.821 2,911,088 1.7568 0.00%
2015-03-12 0 4.000 4.000 4.040 4.000 4.010 142,000 569,100 4.0077 1.734 1.734 1.751 1.734 1.738 327,555 1.7374 0.00%
2015-03-11 0 4.000 4.000 4.030 3.990 4.040 1,468,000 5,907,240 4.0240 1.734 1.734 1.747 1.730 1.751 3,386,274 1.7445 0.00%
2015-03-10 0 4.000 4.000 4.040 3.990 4.060 332,000 1,336,720 4.0263 1.734 1.734 1.751 1.730 1.760 765,833 1.7454 -1.23%
2015-03-09 0 4.050 4.020 4.050 4.000 4.050 368,000 1,479,860 4.0214 1.756 1.743 1.756 1.734 1.756 848,875 1.7433 0.00%
2015-03-06 0 4.050 4.040 4.070 3.990 4.130 498,000 2,003,820 4.0237 1.756 1.751 1.764 1.730 1.790 1,148,750 1.7443 -1.94%
2015-03-05 0 4.130 4.130 4.150 4.000 4.170 1,416,000 5,767,500 4.0731 1.790 1.790 1.799 1.734 1.808 3,266,324 1.7657 3.25%
2015-03-04 0 4.000 4.000 4.010 3.900 4.120 636,000 2,559,760 4.0248 1.734 1.734 1.738 1.691 1.786 1,467,078 1.7448 -1.23%
2015-03-03 0 4.050 4.050 4.100 4.000 4.260 828,000 3,373,800 4.0746 1.756 1.756 1.777 1.734 1.847 1,909,969 1.7664 -4.93%
2015-03-02 0 4.260 4.200 4.260 4.150 4.480 710,000 3,012,480 4.2429 1.847 1.821 1.847 1.799 1.942 1,637,775 1.8394 1.91%
2015-02-27 0 4.180 4.090 4.180 4.060 4.240 632,000 2,589,080 4.0966 1.812 1.773 1.812 1.760 1.838 1,457,851 1.7760 0.72%
2015-02-26 0 4.150 4.080 4.160 4.010 4.500 4,840,000 20,787,740 4.2950 1.799 1.769 1.803 1.738 1.951 11,164,554 1.8619 3.23%
2015-02-25 0 4.020 4.000 4.040 3.950 4.100 696,000 2,775,540 3.9878 1.743 1.734 1.751 1.712 1.777 1,605,481 1.7288 0.00%
2015-02-24 0 4.020 3.950 4.020 3.980 4.200 298,000 1,208,280 4.0546 1.743 1.712 1.743 1.725 1.821 687,404 1.7577 -4.29%
2015-02-23 0 4.200 4.180 4.240 4.090 4.390 1,084,000 4,622,400 4.2642 1.821 1.812 1.838 1.773 1.903 2,500,491 1.8486 0.96%
2015-02-18 0 4.160 4.120 4.200 3.830 4.300 1,262,000 5,263,360 4.1706 1.803 1.786 1.821 1.660 1.864 2,911,088 1.8080 8.62%
2015-02-17 0 3.830 3.830 3.860 3.510 3.860 2,332,000 8,546,960 3.6651 1.660 1.660 1.673 1.522 1.673 5,379,285 1.5889 0.00%
2015-02-16 0 3.830 3.730 3.800 3.800 4.000 1,964,000 7,647,300 3.8937 1.660 1.617 1.647 1.647 1.734 4,530,410 1.6880 -4.25%
2015-02-13 0 4.000 3.940 4.000 3.800 4.110 2,002,000 7,988,700 3.9904 1.734 1.708 1.734 1.647 1.782 4,618,065 1.7299 0.00%
2015-02-12 0 4.000 3.980 4.000 3.950 4.800 5,270,000 22,143,540 4.2018 1.734 1.725 1.734 1.712 2.081 12,156,446 1.8215 -12.85%
2015-02-11 0 4.590 4.540 4.590 3.790 4.880 7,617,700 32,932,737 4.3232 1.990 1.968 1.990 1.643 2.116 17,571,947 1.8742 19.53%
2015-02-10 0 3.840 3.760 3.830 3.090 3.900 3,240,000 11,563,240 3.5689 1.665 1.630 1.660 1.340 1.691 7,473,792 1.5472 17.43%
2015-02-09 0 3.270 3.270 3.290 3.030 3.450 1,976,000 6,452,160 3.2653 1.418 1.418 1.426 1.314 1.496 4,558,091 1.4155 -4.66%
2015-02-06 0 3.430 3.430 3.460 3.210 3.560 3,962,000 13,436,280 3.3913 1.487 1.487 1.500 1.392 1.543 9,139,248 1.4702 9.58%
2015-02-05 0 3.130 3.130 3.170 2.630 3.300 6,500,000 18,702,780 2.8774 1.357 1.357 1.374 1.140 1.431 14,993,719 1.2474 13.82%
2015-02-04 0 2.750 2.740 2.760 2.630 2.900 2,856,000 7,938,040 2.7794 1.192 1.188 1.197 1.140 1.257 6,588,009 1.2049 5.77%
2015-02-03 0 2.600 2.580 2.600 2.350 2.670 5,302,000 12,876,080 2.4285 1.127 1.118 1.127 1.019 1.157 12,230,261 1.0528 10.64%
2015-02-02 0 2.350 2.340 2.360 2.280 2.400 2,884,000 6,700,920 2.3235 1.019 1.014 1.023 0.988 1.040 6,652,598 1.0073 3.52%
2015-01-30 0 2.270 2.250 2.280 2.170 2.330 2,940,000 6,597,080 2.2439 0.984 0.975 0.988 0.941 1.010 6,781,774 0.9728 0.44%
2015-01-29 0 2.260 2.210 2.260 2.080 2.330 3,676,000 8,143,460 2.2153 0.980 0.958 0.980 0.902 1.010 8,479,525 0.9604 2.73%
2015-01-28 0 2.200 2.200 2.220 1.920 2.240 6,458,000 13,309,520 2.0609 0.954 0.954 0.962 0.832 0.971 14,896,837 0.8934 15.18%
2015-01-27 0 1.910 1.900 1.910 1.770 1.920 5,590,000 10,424,080 1.8648 0.828 0.824 0.828 0.767 0.832 12,894,598 0.8084 7.30%
2015-01-26 0 1.780 1.770 1.780 1.700 1.780 1,644,000 2,880,640 1.7522 0.772 0.767 0.772 0.737 0.772 3,792,258 0.7596 2.30%
2015-01-23 0 1.740 1.730 1.750 1.620 1.770 3,300,000 5,558,860 1.6845 0.754 0.750 0.759 0.702 0.767 7,612,196 0.7303 1.16%
2015-01-22 0 1.720 1.720 1.740 1.610 1.780 1,222,000 2,077,600 1.7002 0.746 0.746 0.754 0.698 0.772 2,818,819 0.7370 1.18%
2015-01-21 0 1.700 1.670 1.700 1.570 1.730 2,852,000 4,693,220 1.6456 0.737 0.724 0.737 0.681 0.750 6,578,783 0.7134 2.41%
2015-01-20 0 1.660 1.640 1.660 1.480 1.690 8,192,000 13,059,380 1.5942 0.720 0.711 0.720 0.642 0.733 18,896,699 0.6911 12.16%
2015-01-19 0 1.480 1.480 1.490 1.470 1.500 424,000 630,000 1.4858 0.642 0.642 0.646 0.637 0.650 978,052 0.6441 1.37%
2015-01-16 0 1.460 1.460 1.490 1.460 1.530 2,240,000 3,307,180 1.4764 0.633 0.633 0.646 0.633 0.663 5,167,066 0.6400 -3.31%
2015-01-15 0 1.510 1.510 1.520 1.430 1.530 1,968,000 2,946,560 1.4972 0.655 0.655 0.659 0.620 0.663 4,539,637 0.6491 5.59%
2015-01-14 0 1.430 1.430 1.440 1.380 1.530 1,910,000 2,809,860 1.4711 0.620 0.620 0.624 0.598 0.663 4,405,847 0.6378 2.88%
2015-01-13 0 1.390 1.380 1.400 1.360 1.390 300,000 412,440 1.3748 0.603 0.598 0.607 0.590 0.603 692,018 0.5960 0.00%
2015-01-12 0 1.390 1.380 1.390 1.350 1.440 3,704,000 5,054,560 1.3646 0.603 0.598 0.603 0.585 0.624 8,544,113 0.5916 0.72%
2015-01-09 0 1.380 1.380 1.390 1.360 1.410 1,348,000 1,861,280 1.3808 0.598 0.598 0.603 0.590 0.611 3,109,467 0.5986 -2.13%
2015-01-08 0 1.410 1.410 1.420 1.390 1.430 396,000 561,040 1.4168 0.611 0.611 0.616 0.603 0.620 913,463 0.6142 0.00%
2015-01-07 0 1.410 1.410 1.430 1.410 1.420 928,000 1,317,560 1.4198 0.611 0.611 0.620 0.611 0.616 2,140,642 0.6155 -2.08%
2015-01-06 0 1.440 1.410 1.450 1.370 1.450 1,658,000 2,294,400 1.3838 0.624 0.611 0.629 0.594 0.629 3,824,552 0.5999 2.86%
2015-01-05 0 1.400 1.400 1.410 1.400 1.450 220,000 313,800 1.4264 0.607 0.607 0.611 0.607 0.629 507,480 0.6183 -1.41%
2015-01-02 0 1.420 1.420 1.430 1.340 1.450 7,844,000 10,859,760 1.3845 0.616 0.616 0.620 0.581 0.629 18,093,959 0.6002 -1.39%
2014-12-31 0 1.440 1.380 1.440 1.310 1.450 5,212,000 7,193,820 1.3802 0.624 0.598 0.624 0.568 0.629 12,022,656 0.5984 8.27%
2014-12-30 0 1.330 1.330 1.350 1.320 1.350 1,074,000 1,435,800 1.3369 0.577 0.577 0.585 0.572 0.585 2,477,424 0.5796 -2.92%
2014-12-29 0 1.370 1.350 1.380 1.330 1.390 2,096,000 2,849,040 1.3593 0.594 0.585 0.598 0.577 0.603 4,834,898 0.5893 0.00%
2014-12-24 0 1.370 1.360 1.370 1.340 1.380 94,000 129,320 1.3757 0.594 0.590 0.594 0.581 0.598 216,832 0.5964 -0.72%
2014-12-23 0 1.380 1.380 1.390 1.370 1.430 1,716,000 2,405,980 1.4021 0.598 0.598 0.603 0.594 0.620 3,958,342 0.6078 1.47%
2014-12-22 0 1.360 1.350 1.370 1.340 1.390 3,436,000 4,662,840 1.3571 0.590 0.585 0.594 0.581 0.603 7,925,911 0.5883 -2.16%
2014-12-19 0 1.390 1.380 1.400 1.340 1.470 8,314,000 11,555,900 1.3899 0.603 0.598 0.607 0.581 0.637 19,178,120 0.6026 -3.47%
2014-12-18 0 1.440 1.440 1.450 1.350 1.470 9,980,000 14,083,060 1.4111 0.624 0.624 0.629 0.585 0.637 23,021,126 0.6117 0.70%
2014-12-17 0 1.430 1.410 1.430 1.220 1.430 10,944,000 14,779,180 1.3504 0.620 0.611 0.620 0.529 0.620 25,244,809 0.5854 2.14%
2014-12-16 0 1.400 1.390 1.400 1.380 1.540 14,158,000 20,508,780 1.4486 0.607 0.603 0.607 0.598 0.668 32,658,627 0.6280 -6.67%
2014-12-15 0 1.500 1.490 1.500 1.440 1.720 20,086,000 30,528,180 1.5199 0.650 0.646 0.650 0.624 0.746 46,332,899 0.6589 -11.24%
2014-12-12 0 1.690 1.690 1.700 1.450 1.930 58,236,000 96,363,560 1.6547 0.733 0.733 0.737 0.629 0.837 134,334,496 0.7173

Copyright & disclaimer, Privacy policy

Back to top