Smart City Development Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08268  2015-01-08    
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
2026-01-21 0 0.340 0.340 0.355 0.330 0.375 1,008,000 354,960 0.3521 0.340 0.340 0.355 0.330 0.375 1,008,000 0.3521 -6.85%
2026-01-20 0 0.365 0.355 0.365 0.335 0.395 3,804,000 1,481,300 0.3894 0.365 0.355 0.365 0.335 0.395 3,804,000 0.3894 4.29%
2026-01-19 0 0.350 0.340 0.355 0.340 0.355 360,000 125,720 0.3492 0.350 0.340 0.355 0.340 0.355 360,000 0.3492 0.00%
2026-01-16 0 0.350 0.335 0.360 0.350 0.350 544,000 192,920 0.3546 0.350 0.335 0.360 0.350 0.350 544,000 0.3546 0.00%
2026-01-15 0 0.350 0.335 0.350 0.350 0.360 608,000 207,360 0.3411 0.350 0.335 0.350 0.350 0.360 608,000 0.3411 4.48%
2026-01-14 0 0.335 0.335 0.350 0.330 0.365 2,416,000 860,760 0.3563 0.335 0.335 0.350 0.330 0.365 2,416,000 0.3563 -6.94%
2026-01-13 0 0.360 0.360 0.365 0.360 0.385 288,000 108,720 0.3775 0.360 0.360 0.365 0.360 0.385 288,000 0.3775 0.00%
2026-01-12 0 0.360 0.355 0.365 0.320 0.395 4,552,000 1,594,800 0.3504 0.360 0.355 0.365 0.320 0.395 4,552,000 0.3504 22.03%
2026-01-09 0 0.295 0.295 0.305 0.295 0.305 24,000 7,160 0.2983 0.295 0.295 0.305 0.295 0.305 24,000 0.2983 -3.28%
2026-01-08 0 0.305 0.305 0.315 0.305 0.325 408,400 129,392 0.3168 0.305 0.305 0.315 0.305 0.325 408,400 0.3168 -3.17%
2026-01-07 0 0.315 0.305 0.320 0.315 0.325 24,000 7,640 0.3183 0.315 0.305 0.320 0.315 0.325 24,000 0.3183 -3.08%
2026-01-06 0 0.325 0.310 0.325 0.310 0.325 1,184,000 377,720 0.3190 0.325 0.310 0.325 0.310 0.325 1,184,000 0.3190 0.00%
2026-01-05 0 0.325 0.305 0.325 0.305 0.325 2,672,000 859,920 0.3218 0.325 0.305 0.325 0.305 0.325 2,672,000 0.3218 8.33%
2026-01-02 0 0.300 0.300 0.310 0.290 0.385 5,256,000 1,718,920 0.3270 0.300 0.300 0.310 0.290 0.385 5,256,000 0.3270 -25.00%
2025-12-31 0 0.400 0.375 0.400 0.380 0.405 4,088,000 1,594,600 0.3901 0.400 0.375 0.400 0.380 0.405 4,088,000 0.3901 1.27%
2025-12-30 0 0.395 0.390 0.405 0.390 0.445 2,648,800 1,070,520 0.4042 0.395 0.390 0.405 0.390 0.445 2,648,800 0.4042 -10.23%
2025-12-29 0 0.440 0.410 0.440 0.385 0.445 3,544,000 1,499,200 0.4230 0.440 0.410 0.440 0.385 0.445 3,544,000 0.4230 14.29%
2025-12-24 0 0.385 0.365 0.405 0.370 0.400 64,000 24,440 0.3819 0.385 0.365 0.405 0.370 0.400 64,000 0.3819 -3.75%
2025-12-23 0 0.400 0.385 0.405 0.365 0.420 2,752,000 1,046,600 0.3803 0.400 0.385 0.405 0.365 0.420 2,752,000 0.3803 6.67%
2025-12-22 0 0.375 0.355 0.375 0.375 0.385 256,000 96,120 0.3755 0.375 0.355 0.375 0.375 0.385 256,000 0.3755 0.00%
2025-12-19 0 0.375 0.365 0.380 0.370 0.375 704,000 260,520 0.3701 0.375 0.365 0.380 0.370 0.375 704,000 0.3701 1.35%
2025-12-18 0 0.370 0.355 0.375 0.355 0.375 2,087,000 771,940 0.3699 0.370 0.355 0.375 0.355 0.375 2,087,000 0.3699 0.00%
2025-12-17 0 0.370 0.355 0.370 0.360 0.370 73,000 26,510 0.3632 0.370 0.355 0.370 0.360 0.370 73,000 0.3632 -1.33%
2025-12-16 0 0.375 0.360 0.375 0.370 0.375 40,000 14,840 0.3710 0.375 0.360 0.375 0.370 0.375 40,000 0.3710 1.35%
2025-12-15 0 0.370 0.360 0.375 0.360 0.375 1,096,000 405,360 0.3699 0.370 0.360 0.375 0.360 0.375 1,096,000 0.3699 -2.63%
2025-12-12 0 0.380 0.360 0.380 0.380 0.380 8,000 3,040 0.3800 0.380 0.360 0.380 0.380 0.380 8,000 0.3800 0.00%
2025-12-11 0 0.380 0.360 0.380 0.380 0.385 24,000 9,160 0.3817 0.380 0.360 0.380 0.380 0.385 24,000 0.3817 -1.30%
2025-12-10 0 0.385 0.360 0.385 0.365 0.385 112,000 41,760 0.3729 0.385 0.360 0.385 0.365 0.385 112,000 0.3729 0.00%
2025-12-09 0 0.385 0.360 0.385 0.355 0.385 78,400 29,472 0.3759 0.385 0.360 0.385 0.355 0.385 78,400 0.3759 0.00%
2025-12-08 0 0.385 0.365 0.390 0.385 0.385 16,000 6,160 0.3850 0.385 0.365 0.390 0.385 0.385 16,000 0.3850 -1.28%
2025-12-05 0 0.390 0.355 0.390 0.360 0.390 1,992,000 737,480 0.3702 0.390 0.355 0.390 0.360 0.390 1,992,000 0.3702 5.41%
2025-12-04 0 0.370 0.345 0.370 0.345 0.415 1,294,400 476,440 0.3681 0.370 0.345 0.370 0.345 0.415 1,294,400 0.3681 -6.33%
2025-12-03 0 0.395 0.370 0.395 0.355 0.420 1,296,000 501,320 0.3868 0.395 0.370 0.395 0.355 0.420 1,296,000 0.3868 6.76%
2025-12-02 0 0.370 0.350 0.370 0.370 0.370 8,000 2,960 0.3700 0.370 0.350 0.370 0.370 0.370 8,000 0.3700 0.00%
2025-12-01 0 0.370 0.355 0.375 0.360 0.370 1,296,000 473,000 0.3650 0.370 0.355 0.375 0.360 0.370 1,296,000 0.3650 1.37%
2025-11-28 0 0.365 0.350 0.370 0.365 0.365 8,000 2,920 0.3650 0.365 0.350 0.370 0.365 0.365 8,000 0.3650 0.00%
2025-11-27 0 0.365 0.350 0.365 0.365 0.365 88,000 32,120 0.3650 0.365 0.350 0.365 0.365 0.365 88,000 0.3650 0.00%
2025-11-26 0 0.365 0.350 0.365 0.365 0.375 344,000 127,280 0.3700 0.365 0.350 0.365 0.365 0.375 344,000 0.3700 -1.35%
2025-11-25 0 0.370 0.350 0.370 0.350 0.370 48,000 17,320 0.3608 0.370 0.350 0.370 0.350 0.370 48,000 0.3608 1.37%
2025-11-24 0 0.365 0.345 0.365 0.365 0.375 16,000 5,920 0.3700 0.365 0.345 0.365 0.365 0.375 16,000 0.3700 0.00%
2025-11-21 0 0.365 0.345 0.365 0.375 0.375 16,000 5,960 0.3725 0.365 0.345 0.365 0.375 0.375 16,000 0.3725 -1.35%
2025-11-20 0 0.370 0.350 0.370 0.370 0.370 16,000 5,920 0.3700 0.370 0.350 0.370 0.370 0.370 16,000 0.3700 0.00%
2025-11-19 0 0.370 0.345 0.370 0.350 0.365 120,000 43,360 0.3613 0.370 0.345 0.370 0.350 0.365 120,000 0.3613 5.71%
2025-11-18 0 0.350 0.340 0.365 0.350 0.365 184,000 65,200 0.3543 0.350 0.340 0.365 0.350 0.365 184,000 0.3543 -5.41%
2025-11-17 0 0.370 0.360 0.375 0.360 0.370 48,000 17,480 0.3642 0.370 0.360 0.375 0.360 0.370 48,000 0.3642 1.37%
2025-11-14 0 0.365 0.350 0.365 0.365 0.370 29,000 10,420 0.3593 0.365 0.350 0.365 0.365 0.370 29,000 0.3593 2.82%
2025-11-13 0 0.355 0.355 0.370 0.355 0.385 240,000 88,040 0.3668 0.355 0.355 0.370 0.355 0.385 240,000 0.3668 1.43%
2025-11-12 0 0.350 0.330 0.350 0.325 0.355 144,000 49,160 0.3414 0.350 0.330 0.350 0.325 0.355 144,000 0.3414 -4.11%
2025-11-11 0 0.365 0.350 0.365 0.370 0.370 8,000 2,960 0.3700 0.365 0.350 0.365 0.370 0.370 8,000 0.3700 -2.67%
2025-11-10 0 0.375 0.355 0.375 0.360 0.375 64,000 23,480 0.3669 0.375 0.355 0.375 0.360 0.375 64,000 0.3669 2.74%
2025-11-07 0 0.365 0.350 0.365 0.370 0.390 24,000 9,040 0.3767 0.365 0.350 0.365 0.370 0.390 24,000 0.3767 -1.35%
2025-11-06 0 0.370 0.350 0.375 0.350 0.400 744,000 272,440 0.3662 0.370 0.350 0.375 0.350 0.400 744,000 0.3662 -11.90%
2025-11-05 0 0.420 0.395 0.425 0.395 0.425 32,000 13,120 0.4100 0.420 0.395 0.425 0.395 0.425 32,000 0.4100 -1.18%
2025-11-04 0 0.425 0.405 0.430 0.405 0.430 27,000 11,280 0.4178 0.425 0.405 0.430 0.405 0.430 27,000 0.4178 -3.41%
2025-11-03 0 0.440 0.400 0.440 0.425 0.445 16,000 6,960 0.4350 0.440 0.400 0.440 0.425 0.445 16,000 0.4350 3.53%
2025-10-31 0 0.425 0.400 0.430 0.400 0.425 48,000 19,640 0.4092 0.425 0.400 0.430 0.400 0.425 48,000 0.4092 -3.41%
2025-10-30 0 0.440 0.400 0.440 0.450 0.450 8,000 3,600 0.4500 0.440 0.400 0.440 0.450 0.450 8,000 0.4500 -4.35%
2025-10-28 0 0.460 0.425 0.460 0.410 0.465 696,000 300,320 0.4315 0.460 0.425 0.460 0.410 0.465 696,000 0.4315 13.58%
2025-10-27 0 0.405 0.370 0.405 0.375 0.405 1,504,000 571,840 0.3802 0.405 0.370 0.405 0.375 0.405 1,504,000 0.3802 6.58%
2025-10-24 0 0.380 0.375 0.385 0.380 0.380 8,000 3,040 0.3800 0.380 0.375 0.385 0.380 0.380 8,000 0.3800 -1.30%
2025-10-23 0 0.385 0.375 0.385 - - 8,000 3,080 0.3850 0.385 0.375 0.385 - - 8,000 0.3850 0.00%
2025-10-22 0 0.385 0.375 0.390 0.380 0.385 16,000 6,120 0.3825 0.385 0.375 0.390 0.380 0.385 16,000 0.3825 0.00%
2025-10-21 0 0.385 0.375 0.395 0.375 0.385 56,000 21,240 0.3793 0.385 0.375 0.395 0.375 0.385 56,000 0.3793 2.67%
2025-10-20 0 0.375 0.370 0.380 0.370 0.385 136,000 50,920 0.3744 0.375 0.370 0.380 0.370 0.385 136,000 0.3744 -5.06%
2025-10-17 0 0.395 0.375 0.400 0.395 0.395 8,000 3,160 0.3950 0.395 0.375 0.400 0.395 0.395 8,000 0.3950 -1.25%
2025-10-16 0 0.400 0.390 0.400 0.375 0.400 312,000 121,120 0.3882 0.400 0.390 0.400 0.375 0.400 312,000 0.3882 -1.23%
2025-10-15 0 0.405 0.380 0.415 0.370 0.430 1,208,200 476,270 0.3942 0.405 0.380 0.415 0.370 0.430 1,208,200 0.3942 2.53%
2025-10-14 0 0.395 0.375 0.395 0.370 0.405 56,000 21,480 0.3836 0.395 0.375 0.395 0.370 0.405 56,000 0.3836 0.00%
2025-10-13 0 0.395 0.395 0.400 0.395 0.410 5,328,000 2,131,360 0.4000 0.395 0.395 0.400 0.395 0.410 5,328,000 0.4000 -4.82%
2025-10-10 0 0.415 0.410 0.430 0.415 0.420 32,000 13,360 0.4175 0.415 0.410 0.430 0.415 0.420 32,000 0.4175 -1.19%
2025-10-09 0 0.420 0.410 0.435 - - 8,000 3,360 0.4200 0.420 0.410 0.435 - - 8,000 0.4200 0.00%
2025-10-08 0 0.420 0.415 0.435 0.420 0.450 88,000 37,200 0.4227 0.420 0.415 0.435 0.420 0.450 88,000 0.4227 -6.67%
2025-10-06 0 0.450 0.430 0.450 0.420 0.455 752,000 332,280 0.4419 0.450 0.430 0.450 0.420 0.455 752,000 0.4419 4.65%
2025-10-03 0 0.430 0.430 0.445 0.430 0.465 17,600 7,832 0.4450 0.430 0.430 0.445 0.430 0.465 17,600 0.4450 -8.51%
2025-10-02 0 0.470 0.435 0.475 0.415 0.470 248,000 111,600 0.4500 0.470 0.435 0.475 0.415 0.470 248,000 0.4500 14.63%
2025-09-30 0 0.410 0.410 0.415 0.405 0.405 48,000 19,800 0.4125 0.410 0.410 0.415 0.405 0.405 48,000 0.4125 -6.82%
2025-09-29 0 0.440 0.410 0.440 0.445 0.445 8,000 3,560 0.4450 0.440 0.410 0.440 0.445 0.445 8,000 0.4450 0.00%
2025-09-26 0 0.440 0.435 0.460 0.400 0.475 776,000 335,320 0.4321 0.440 0.435 0.460 0.400 0.475 776,000 0.4321 7.32%
2025-09-25 0 0.410 0.410 0.420 0.400 0.400 16,000 6,680 0.4175 0.410 0.410 0.420 0.400 0.400 16,000 0.4175 -5.75%
2025-09-24 0 0.435 0.410 0.435 0.420 0.435 48,000 20,640 0.4300 0.435 0.410 0.435 0.420 0.435 48,000 0.4300 0.00%
2025-09-23 0 0.435 0.435 0.445 0.400 0.475 456,000 193,440 0.4242 0.435 0.435 0.445 0.400 0.475 456,000 0.4242 -8.42%
2025-09-22 0 0.475 0.460 0.475 0.460 0.480 3,144,000 1,508,960 0.4799 0.475 0.460 0.475 0.460 0.480 3,144,000 0.4799 5.56%
2025-09-19 0 0.450 0.440 0.470 0.440 0.480 2,129,300 957,866 0.4499 0.450 0.440 0.470 0.440 0.480 2,129,300 0.4499 -4.26%
2025-09-18 0 0.470 0.455 0.470 0.455 0.490 2,056,000 975,720 0.4746 0.470 0.455 0.470 0.455 0.490 2,056,000 0.4746 -2.08%
2025-09-17 0 0.480 0.470 0.480 0.470 0.495 2,192,000 1,051,040 0.4795 0.480 0.470 0.480 0.470 0.495 2,192,000 0.4795 -2.04%
2025-09-16 0 0.490 0.465 0.495 0.460 0.490 152,000 71,000 0.4671 0.490 0.465 0.495 0.460 0.490 152,000 0.4671 -1.01%
2025-09-15 0 0.495 0.455 0.495 0.495 0.495 8,000 3,960 0.4950 0.495 0.455 0.495 0.495 0.495 8,000 0.4950 -1.00%
2025-09-12 0 0.500 0.500 0.510 0.380 0.550 1,344,000 643,640 0.4789 0.500 0.500 0.510 0.380 0.550 1,344,000 0.4789 33.33%
2025-09-11 0 0.375 0.360 0.375 0.365 0.405 240,000 89,400 0.3725 0.375 0.360 0.375 0.365 0.405 240,000 0.3725 -5.06%
2025-09-10 0 0.395 0.380 0.405 0.395 0.405 24,000 9,600 0.4000 0.395 0.380 0.405 0.395 0.405 24,000 0.4000 -2.47%
2025-09-09 0 0.405 0.380 0.405 0.370 0.410 56,000 21,760 0.3886 0.405 0.380 0.405 0.370 0.410 56,000 0.3886 -1.22%
2025-09-08 0 0.410 0.395 0.410 0.410 0.410 8,000 3,280 0.4100 0.410 0.395 0.410 0.410 0.410 8,000 0.4100 0.00%
2025-09-05 0 0.410 0.390 0.415 0.410 0.410 16,000 6,480 0.4050 0.410 0.390 0.415 0.410 0.410 16,000 0.4050 2.50%
2025-09-04 0 0.400 0.385 0.400 0.385 0.415 49,600 19,488 0.3929 0.400 0.385 0.400 0.385 0.415 49,600 0.3929 -3.61%
2025-09-03 0 0.415 0.400 0.415 - - 8,000 3,320 0.4150 0.415 0.400 0.415 - - 8,000 0.4150 0.00%
2025-09-02 0 0.415 0.375 0.415 0.365 0.415 80,000 31,000 0.3875 0.415 0.375 0.415 0.365 0.415 80,000 0.3875 -2.35%
2025-09-01 0 0.425 0.395 0.425 - - 8,000 3,400 0.4250 0.425 0.395 0.425 - - 8,000 0.4250 0.00%
2025-08-29 0 0.425 0.390 0.425 0.400 0.430 120,000 49,920 0.4160 0.425 0.390 0.425 0.400 0.430 120,000 0.4160 -1.16%
2025-08-28 0 0.430 0.410 0.445 0.420 0.430 40,000 16,960 0.4240 0.430 0.410 0.445 0.420 0.430 40,000 0.4240 6.17%
2025-08-27 0 0.405 0.400 0.430 0.380 0.410 392,000 157,760 0.4024 0.405 0.400 0.430 0.380 0.410 392,000 0.4024 5.19%
2025-08-26 0 0.385 0.375 0.380 0.375 0.385 128,000 49,000 0.3828 0.385 0.375 0.380 0.375 0.385 128,000 0.3828 2.67%
2025-08-25 0 0.375 0.365 0.370 0.375 0.420 53,000 20,600 0.3887 0.375 0.365 0.370 0.375 0.420 53,000 0.3887 2.74%
2025-08-22 0 0.365 0.365 0.370 0.365 0.415 168,000 65,360 0.3890 0.365 0.365 0.370 0.365 0.415 168,000 0.3890 -8.75%
2025-08-21 0 0.400 0.390 0.400 0.375 0.420 192,000 73,920 0.3850 0.400 0.390 0.400 0.375 0.420 192,000 0.3850 -1.23%
2025-08-20 0 0.405 0.400 0.405 0.415 0.430 16,000 6,760 0.4225 0.405 0.400 0.405 0.415 0.430 16,000 0.4225 -2.41%
2025-08-19 0 0.415 0.395 0.415 0.425 0.435 32,000 13,840 0.4325 0.415 0.395 0.415 0.425 0.435 32,000 0.4325 -2.35%
2025-08-18 0 0.425 0.405 0.430 0.405 0.445 58,000 24,390 0.4205 0.425 0.405 0.430 0.405 0.445 58,000 0.4205 2.41%
2025-08-15 0 0.415 0.410 0.415 0.360 0.420 704,000 283,680 0.4030 0.415 0.410 0.415 0.360 0.420 704,000 0.4030 9.21%
2025-08-14 0 0.380 0.375 0.380 0.380 0.415 200,000 77,120 0.3856 0.380 0.375 0.380 0.380 0.415 200,000 0.3856 -9.52%
2025-08-13 0 0.420 0.400 0.415 0.415 0.475 216,000 92,240 0.4270 0.420 0.400 0.415 0.415 0.475 216,000 0.4270 -5.62%
2025-08-12 0 0.445 0.425 0.440 0.415 0.480 736,000 318,920 0.4333 0.445 0.425 0.440 0.415 0.480 736,000 0.4333 8.54%
2025-08-11 0 0.410 0.375 0.405 0.365 0.410 280,200 105,627 0.3770 0.410 0.375 0.405 0.365 0.410 280,200 0.3770 12.33%
2025-08-08 0 0.365 0.340 0.350 0.340 0.370 216,000 76,320 0.3533 0.365 0.340 0.350 0.340 0.370 216,000 0.3533 0.00%
2025-08-07 0 0.365 0.340 0.380 0.340 0.380 488,000 172,120 0.3527 0.365 0.340 0.380 0.340 0.380 488,000 0.3527 -1.35%
2025-08-06 0 0.370 0.355 0.370 0.345 0.405 1,864,000 666,600 0.3576 0.370 0.355 0.370 0.345 0.405 1,864,000 0.3576 1.37%
2025-08-05 0 0.365 0.360 0.390 0.350 0.435 1,600,000 622,200 0.3889 0.365 0.360 0.390 0.350 0.435 1,600,000 0.3889 -18.89%
2025-08-04 0 0.450 0.440 0.450 0.440 0.500 800,000 365,680 0.4571 0.450 0.440 0.450 0.440 0.500 800,000 0.4571 -10.00%
2025-08-01 0 0.500 0.475 0.510 0.465 0.520 744,000 352,840 0.4742 0.500 0.475 0.510 0.465 0.520 744,000 0.4742 0.00%
2025-07-31 0 0.500 0.470 0.495 0.470 0.550 2,832,000 1,370,200 0.4838 0.500 0.470 0.495 0.470 0.550 2,832,000 0.4838 2.04%
2025-07-30 0 0.490 0.460 0.495 0.475 0.570 472,000 232,160 0.4919 0.490 0.460 0.495 0.475 0.570 472,000 0.4919 3.16%
2025-07-29 0 0.475 0.460 0.480 0.440 0.490 344,000 155,320 0.4515 0.475 0.460 0.480 0.440 0.490 344,000 0.4515 -6.86%
2025-07-28 0 0.510 0.480 0.510 0.485 0.520 1,108,000 542,960 0.4900 0.510 0.480 0.510 0.485 0.520 1,108,000 0.4900 -7.27%
2025-07-25 0 0.550 0.520 0.550 0.540 0.600 544,000 305,360 0.5613 0.550 0.520 0.550 0.540 0.600 544,000 0.5613 -9.84%
2025-07-24 0 0.610 0.560 0.620 0.570 0.660 1,240,000 762,560 0.6150 0.610 0.560 0.620 0.570 0.660 1,240,000 0.6150 -8.96%
2025-07-23 0 0.670 0.630 0.670 0.640 0.720 584,000 383,600 0.6568 0.670 0.630 0.670 0.640 0.720 584,000 0.6568 -2.90%
2025-07-22 0 0.690 0.660 0.690 0.660 0.720 1,192,000 803,440 0.6740 0.690 0.660 0.690 0.660 0.720 1,192,000 0.6740 0.00%
2025-07-21 0 0.690 0.680 0.690 0.670 0.710 592,000 408,560 0.6901 0.690 0.680 0.690 0.670 0.710 592,000 0.6901 -5.48%
2025-07-18 0 0.730 0.710 0.730 0.690 0.730 832,000 595,120 0.7153 0.730 0.710 0.730 0.690 0.730 832,000 0.7153 -1.35%
2025-07-17 0 0.740 0.720 0.740 0.720 0.740 888,000 646,080 0.7276 0.740 0.720 0.740 0.720 0.740 888,000 0.7276 -1.33%
2025-07-16 0 0.750 0.730 0.750 0.700 0.750 939,800 675,989 0.7193 0.750 0.730 0.750 0.700 0.750 939,800 0.7193 2.74%
2025-07-15 0 0.730 0.720 0.730 0.720 0.750 2,640,000 1,948,720 0.7382 0.730 0.720 0.730 0.720 0.750 2,640,000 0.7382 -2.67%
2025-07-14 0 0.750 0.720 0.750 0.720 0.750 6,697,000 4,937,890 0.7373 0.750 0.720 0.750 0.720 0.750 6,697,000 0.7373 1.35%
2025-07-11 0 0.740 0.730 0.740 0.730 0.750 3,264,000 2,396,000 0.7341 0.740 0.730 0.740 0.730 0.750 3,264,000 0.7341 1.37%
2025-07-10 0 0.730 0.720 0.760 0.730 0.790 3,064,000 2,323,440 0.7583 0.730 0.720 0.760 0.730 0.790 3,064,000 0.7583 -7.59%
2025-07-09 0 0.790 0.750 0.790 0.750 0.790 2,928,000 2,252,880 0.7694 0.790 0.750 0.790 0.750 0.790 2,928,000 0.7694 0.00%
2025-07-08 0 0.790 0.760 0.790 0.740 0.800 2,936,000 2,244,000 0.7643 0.790 0.760 0.790 0.740 0.800 2,936,000 0.7643 0.00%
2025-07-07 0 0.790 0.770 0.790 0.720 0.800 5,592,000 4,168,960 0.7455 0.790 0.770 0.790 0.720 0.800 5,592,000 0.7455 6.76%
2025-07-04 0 0.740 0.700 0.740 0.670 0.760 1,856,000 1,291,440 0.6958 0.740 0.700 0.740 0.670 0.760 1,856,000 0.6958 5.71%
2025-07-03 0 0.700 0.680 0.700 0.680 0.710 1,424,000 997,200 0.7003 0.700 0.680 0.700 0.680 0.710 1,424,000 0.7003 -4.11%
2025-07-02 0 0.730 0.700 0.730 0.680 0.770 2,312,000 1,679,440 0.7264 0.730 0.700 0.730 0.680 0.770 2,312,000 0.7264 -1.35%
2025-06-30 0 0.740 0.720 0.740 0.730 0.830 2,034,000 1,551,060 0.7626 0.740 0.720 0.740 0.730 0.830 2,034,000 0.7626 -7.50%
2025-06-27 0 0.800 0.770 0.800 0.730 0.800 1,736,000 1,288,400 0.7422 0.800 0.770 0.800 0.730 0.800 1,736,000 0.7422 9.59%
2025-06-26 0 0.730 0.690 0.730 0.670 0.750 2,107,800 1,511,056 0.7169 0.730 0.690 0.730 0.670 0.750 2,107,800 0.7169 2.82%
2025-06-25 0 0.710 0.700 0.740 0.710 0.810 6,472,000 4,824,400 0.7454 0.710 0.700 0.740 0.710 0.810 6,472,000 0.7454 -10.13%
2025-06-24 0 0.790 0.750 0.810 0.740 0.820 1,352,000 1,044,000 0.7722 0.790 0.750 0.810 0.740 0.820 1,352,000 0.7722 3.95%
2025-06-23 0 0.760 0.730 0.760 0.710 0.780 872,000 650,000 0.7454 0.760 0.730 0.760 0.710 0.780 872,000 0.7454 1.33%
2025-06-20 0 0.750 0.740 0.750 0.710 0.800 640,200 478,702 0.7477 0.750 0.740 0.750 0.710 0.800 640,200 0.7477 1.35%
2025-06-19 0 0.740 0.720 0.750 0.680 0.780 1,032,000 760,320 0.7367 0.740 0.720 0.750 0.680 0.780 1,032,000 0.7367 2.78%
2025-06-18 0 0.720 0.720 0.730 0.710 0.740 584,160 423,948 0.7257 0.720 0.720 0.730 0.710 0.740 584,160 0.7257 -2.70%
2025-06-17 0 0.740 0.710 0.740 0.610 0.750 1,776,000 1,204,080 0.6780 0.740 0.710 0.740 0.610 0.750 1,776,000 0.6780 21.31%
2025-06-16 0 0.610 0.570 0.620 0.550 0.620 420,800 254,440 0.6047 0.610 0.570 0.620 0.550 0.620 420,800 0.6047 -1.61%
2025-06-13 0 0.620 0.600 0.630 0.620 0.700 328,000 212,400 0.6476 0.620 0.600 0.630 0.620 0.700 328,000 0.6476 -7.46%
2025-06-12 0 0.670 0.650 0.680 0.650 0.700 1,283,000 854,280 0.6658 0.670 0.650 0.680 0.650 0.700 1,283,000 0.6658 -1.47%
2025-06-11 0 0.680 0.680 0.700 0.670 0.690 336,000 227,600 0.6774 0.680 0.680 0.700 0.670 0.690 336,000 0.6774 1.49%
2025-06-10 0 0.670 0.660 0.700 0.670 0.730 444,000 306,360 0.6900 0.670 0.660 0.700 0.670 0.730 444,000 0.6900 -9.46%
2025-06-09 0 0.740 0.720 0.740 0.720 0.750 4,424,000 3,233,840 0.7310 0.740 0.720 0.740 0.720 0.750 4,424,000 0.7310 1.37%
2025-06-06 0 0.730 0.700 0.730 0.680 0.750 2,416,000 1,711,600 0.7084 0.730 0.700 0.730 0.680 0.750 2,416,000 0.7084 -3.95%
2025-06-05 0 0.760 0.730 0.760 0.670 0.790 4,426,000 3,260,780 0.7367 0.760 0.730 0.760 0.670 0.790 4,426,000 0.7367 13.43%
2025-06-04 0 0.670 0.600 0.670 0.600 0.700 1,744,000 1,213,600 0.6959 0.670 0.600 0.670 0.600 0.700 1,744,000 0.6959 1.52%
2025-06-03 0 0.660 0.600 0.660 0.610 0.690 56,000 35,120 0.6271 0.660 0.600 0.660 0.610 0.690 56,000 0.6271 11.86%
2025-06-02 0 0.590 0.580 0.640 0.590 0.600 48,000 28,400 0.5917 0.590 0.580 0.640 0.590 0.600 48,000 0.5917 -1.67%
2025-05-30 0 0.600 0.580 0.640 0.600 0.640 16,000 9,920 0.6200 0.600 0.580 0.640 0.600 0.640 16,000 0.6200 -6.25%
2025-05-29 0 0.640 0.570 0.640 0.600 0.640 16,000 9,920 0.6200 0.640 0.570 0.640 0.600 0.640 16,000 0.6200 6.67%
2025-05-28 0 0.600 0.570 0.620 0.600 0.600 8,000 4,800 0.6000 0.600 0.570 0.620 0.600 0.600 8,000 0.6000 0.00%
2025-05-27 0 0.600 0.580 0.620 0.600 0.630 16,000 9,840 0.6150 0.600 0.580 0.620 0.600 0.630 16,000 0.6150 -4.76%
2025-05-26 0 0.630 0.570 0.630 0.640 0.640 9,000 5,640 0.6267 0.630 0.570 0.630 0.640 0.640 9,000 0.6267 -1.56%
2025-05-23 0 0.640 0.580 0.640 0.590 0.690 80,000 53,120 0.6640 0.640 0.580 0.640 0.590 0.690 80,000 0.6640 8.47%
2025-05-22 0 0.590 0.560 0.600 0.590 0.590 8,000 4,720 0.5900 0.590 0.560 0.600 0.590 0.590 8,000 0.5900 0.00%
2025-05-21 0 0.590 0.570 0.590 0.590 0.590 8,000 4,720 0.5900 0.590 0.570 0.590 0.590 0.590 8,000 0.5900 0.00%
2025-05-20 0 0.590 0.550 0.600 0.550 0.590 48,000 27,120 0.5650 0.590 0.550 0.600 0.550 0.590 48,000 0.5650 0.00%
2025-05-19 0 0.590 0.550 0.600 0.580 0.590 24,000 14,000 0.5833 0.590 0.550 0.600 0.580 0.590 24,000 0.5833 1.72%
2025-05-16 0 0.580 0.550 0.600 0.560 0.580 96,000 55,440 0.5775 0.580 0.550 0.600 0.560 0.580 96,000 0.5775 0.00%
2025-05-15 0 0.580 0.560 0.580 0.570 0.600 104,000 61,360 0.5900 0.580 0.560 0.580 0.570 0.600 104,000 0.5900 1.75%
2025-05-14 0 0.570 0.550 0.590 0.550 0.600 184,000 102,160 0.5552 0.570 0.550 0.590 0.550 0.600 184,000 0.5552 -5.00%
2025-05-13 0 0.600 0.580 0.600 0.600 0.610 56,000 33,680 0.6014 0.600 0.580 0.600 0.600 0.610 56,000 0.6014 -9.09%
2025-05-12 0 0.660 0.600 0.670 0.600 0.670 104,000 65,120 0.6262 0.660 0.600 0.670 0.600 0.670 104,000 0.6262 -2.94%
2025-05-09 0 0.680 0.630 0.680 0.630 0.680 88,000 57,440 0.6527 0.680 0.630 0.680 0.630 0.680 88,000 0.6527 6.25%
2025-05-08 0 0.640 0.570 0.630 0.580 0.680 248,000 152,160 0.6135 0.640 0.570 0.630 0.580 0.680 248,000 0.6135 -7.25%
2025-05-07 0 0.690 0.620 0.690 0.630 0.700 168,000 111,760 0.6652 0.690 0.620 0.690 0.630 0.700 168,000 0.6652 -1.43%
2025-05-06 0 0.700 0.680 0.700 0.700 0.710 80,000 56,080 0.7010 0.700 0.680 0.700 0.700 0.710 80,000 0.7010 0.00%
2025-05-02 0 0.700 0.670 0.700 0.670 0.700 208,800 142,920 0.6845 0.700 0.670 0.700 0.670 0.700 208,800 0.6845 4.48%
2025-04-30 0 0.670 0.640 0.680 0.630 0.670 192,000 123,920 0.6454 0.670 0.640 0.680 0.630 0.670 192,000 0.6454 6.35%
2025-04-29 0 0.630 0.620 0.670 0.610 0.660 488,000 310,960 0.6372 0.630 0.620 0.670 0.610 0.660 488,000 0.6372 5.00%
2025-04-28 0 0.600 0.600 0.620 0.570 0.670 520,000 318,480 0.6125 0.600 0.600 0.620 0.570 0.670 520,000 0.6125 0.00%
2025-04-25 0 0.600 0.580 0.610 0.570 0.620 120,000 70,640 0.5887 0.600 0.580 0.610 0.570 0.620 120,000 0.5887 -3.23%
2025-04-24 0 0.620 0.570 0.630 0.500 0.630 864,000 484,960 0.5613 0.620 0.570 0.630 0.500 0.630 864,000 0.5613 -6.06%
2025-04-23 0 0.660 0.600 0.690 0.460 0.860 1,451,200 856,800 0.5904 0.660 0.600 0.690 0.460 0.860 1,451,200 0.5904 43.48%
2025-04-22 0 0.460 0.460 0.470 0.415 0.500 2,984,000 1,399,200 0.4689 0.460 0.460 0.470 0.415 0.500 2,984,000 0.4689 10.84%
2025-04-17 0 0.415 0.400 0.420 0.390 0.435 640,000 260,800 0.4075 0.415 0.400 0.420 0.390 0.435 640,000 0.4075 0.00%
2025-04-16 0 0.415 0.390 0.415 0.390 0.475 600,000 261,400 0.4357 0.415 0.390 0.415 0.390 0.475 600,000 0.4357 -10.75%
2025-04-15 0 0.465 0.455 0.485 0.455 0.485 1,792,000 837,440 0.4673 0.465 0.455 0.485 0.455 0.485 1,792,000 0.4673 -1.06%
2025-04-14 0 0.470 0.450 0.490 0.445 0.500 352,000 169,280 0.4809 0.470 0.450 0.490 0.445 0.500 352,000 0.4809 2.17%
2025-04-11 0 0.460 0.450 0.460 0.470 0.500 320,000 153,360 0.4793 0.460 0.450 0.460 0.470 0.500 320,000 0.4793 -5.15%
2025-04-10 0 0.485 0.470 0.520 0.475 0.510 408,000 200,880 0.4924 0.485 0.470 0.520 0.475 0.510 408,000 0.4924 -1.02%
2025-04-09 0 0.490 0.500 0.580 0.480 0.520 328,000 166,000 0.5061 0.490 0.500 0.580 0.480 0.520 328,000 0.5061 -3.92%
2025-04-08 0 0.510 0.490 0.540 0.485 0.600 976,000 515,720 0.5284 0.510 0.490 0.540 0.485 0.600 976,000 0.5284 -5.56%
2025-04-07 0 0.540 0.490 0.600 0.485 0.550 456,000 239,920 0.5261 0.540 0.490 0.600 0.485 0.550 456,000 0.5261 -5.26%
2025-04-03 0 0.570 0.550 0.620 0.560 0.580 344,000 195,680 0.5688 0.570 0.550 0.620 0.560 0.580 344,000 0.5688 -1.72%
2025-04-02 0 0.580 0.560 0.620 0.550 0.610 368,000 210,800 0.5728 0.580 0.560 0.620 0.550 0.610 368,000 0.5728 -4.92%
2025-04-01 0 0.610 0.580 0.670 0.600 0.640 448,000 278,320 0.6213 0.610 0.580 0.670 0.600 0.640 448,000 0.6213 -1.61%
2025-03-31 0 0.620 0.600 0.650 0.610 0.680 376,600 238,416 0.6331 0.620 0.600 0.650 0.610 0.680 376,600 0.6331 -7.46%
2025-03-28 0 0.670 0.640 0.680 0.640 0.680 368,000 244,400 0.6641 0.670 0.640 0.680 0.640 0.680 368,000 0.6641 3.08%
2025-03-27 0 0.650 0.640 0.730 0.620 0.650 360,000 229,120 0.6364 0.650 0.640 0.730 0.620 0.650 360,000 0.6364 1.56%
2025-03-26 0 0.640 0.600 0.680 0.600 0.720 320,000 207,520 0.6485 0.640 0.600 0.680 0.600 0.720 320,000 0.6485 -1.54%
2025-03-25 0 0.650 0.620 0.650 0.620 0.770 432,000 292,960 0.6781 0.650 0.620 0.650 0.620 0.770 432,000 0.6781 -13.33%
2025-03-24 0 0.750 0.740 0.780 0.750 0.800 448,000 347,200 0.7750 0.750 0.740 0.780 0.750 0.800 448,000 0.7750 -6.25%
2025-03-21 0 0.800 0.770 0.810 0.780 0.820 512,000 409,680 0.8002 0.800 0.770 0.810 0.780 0.820 512,000 0.8002 1.27%
2025-03-20 0 0.790 0.790 0.800 0.790 0.900 432,000 353,040 0.8172 0.790 0.790 0.800 0.790 0.900 432,000 0.8172 -1.25%
2025-03-19 0 0.800 0.800 0.820 0.800 0.860 456,000 373,920 0.8200 0.800 0.800 0.820 0.800 0.860 456,000 0.8200 -3.61%
2025-03-18 0 0.830 0.820 0.840 0.830 0.870 400,000 335,360 0.8384 0.830 0.820 0.840 0.830 0.870 400,000 0.8384 0.00%
2025-03-17 0 0.830 0.820 0.880 0.810 0.900 3,060,800 2,508,912 0.8197 0.830 0.820 0.880 0.810 0.900 3,060,800 0.8197 2.47%
2025-03-14 0 0.810 0.800 0.810 0.790 0.840 2,872,000 2,299,760 0.8008 0.810 0.800 0.810 0.790 0.840 2,872,000 0.8008 1.25%
2025-03-13 0 0.800 0.780 0.810 0.800 0.850 448,000 369,600 0.8250 0.800 0.780 0.810 0.800 0.850 448,000 0.8250 -4.76%
2025-03-12 0 0.840 0.820 0.850 0.840 0.890 408,000 347,840 0.8525 0.840 0.820 0.850 0.840 0.890 408,000 0.8525 -5.62%
2025-03-11 0 0.890 0.880 0.900 0.820 1.000 472,000 407,200 0.8627 0.890 0.880 0.900 0.820 1.000 472,000 0.8627 8.54%
2025-03-10 0 0.820 0.810 0.850 0.820 0.870 392,000 336,000 0.8571 0.820 0.810 0.850 0.820 0.870 392,000 0.8571 -3.53%
2025-03-07 0 0.850 0.830 0.850 0.840 0.900 456,400 399,768 0.8759 0.850 0.830 0.850 0.840 0.900 456,400 0.8759 1.19%
2025-03-06 0 0.840 0.820 0.880 0.840 0.880 440,240 380,519 0.8643 0.840 0.820 0.880 0.840 0.880 440,240 0.8643 -4.55%
2025-03-05 0 0.880 0.860 0.900 0.870 0.920 352,000 317,840 0.9030 0.880 0.860 0.900 0.870 0.920 352,000 0.9030 1.15%
2025-03-04 0 0.870 0.830 0.870 0.870 0.960 712,000 655,120 0.9201 0.870 0.830 0.870 0.870 0.960 712,000 0.9201 0.00%
2025-03-03 0 0.870 0.870 0.900 0.850 0.940 184,200 166,092 0.9017 0.870 0.870 0.900 0.850 0.940 184,200 0.9017 -5.43%
2025-02-28 0 0.920 0.880 0.970 0.880 0.970 280,000 255,280 0.9117 0.920 0.880 0.970 0.880 0.970 280,000 0.9117 -5.15%
2025-02-27 0 0.970 0.940 0.980 0.940 0.970 152,600 146,392 0.9593 0.970 0.940 0.980 0.940 0.970 152,600 0.9593 -1.02%
2025-02-26 0 0.980 0.950 0.990 0.950 0.980 409,600 394,208 0.9624 0.980 0.950 0.990 0.950 0.980 409,600 0.9624 3.16%
2025-02-25 0 0.950 0.940 0.960 0.940 0.960 368,000 351,360 0.9548 0.950 0.940 0.960 0.940 0.960 368,000 0.9548 -2.06%
2025-02-24 0 0.970 0.900 0.980 0.890 0.990 464,000 440,400 0.9491 0.970 0.900 0.980 0.890 0.990 464,000 0.9491 -1.02%
2025-02-21 0 0.980 0.960 0.990 0.950 1.030 513,000 505,680 0.9857 0.980 0.960 0.990 0.950 1.030 513,000 0.9857 -2.97%
2025-02-20 0 1.010 0.960 1.020 0.970 1.030 387,510 386,109 0.9964 1.010 0.960 1.020 0.970 1.030 387,510 0.9964 5.21%
2025-02-19 0 0.960 0.950 0.990 0.950 1.040 512,000 509,920 0.9959 0.960 0.950 0.990 0.950 1.040 512,000 0.9959 -5.88%
2025-02-18 0 1.020 1.010 1.080 1.000 1.140 520,000 553,440 1.0643 1.020 1.010 1.080 1.000 1.140 520,000 1.0643 -8.11%
2025-02-17 0 1.110 1.060 1.130 1.040 1.150 1,600,000 1,798,560 1.1241 1.110 1.060 1.130 1.040 1.150 1,600,000 1.1241 7.77%
2025-02-14 0 1.030 0.980 1.070 0.990 1.160 659,200 714,272 1.0835 1.030 0.980 1.070 0.990 1.160 659,200 1.0835 -8.04%
2025-02-13 0 1.120 1.120 1.160 1.120 1.170 512,800 587,520 1.1457 1.120 1.120 1.160 1.120 1.170 512,800 1.1457 -4.27%
2025-02-12 0 1.170 1.160 1.170 1.150 1.250 504,000 594,160 1.1789 1.170 1.160 1.170 1.150 1.250 504,000 1.1789 -6.40%
2025-02-11 0 1.250 1.190 1.240 1.160 1.330 760,000 940,480 1.2375 1.250 1.190 1.240 1.160 1.330 760,000 1.2375 7.76%
2025-02-10 0 1.160 1.130 1.150 1.130 1.210 488,000 583,520 1.1957 1.160 1.130 1.150 1.130 1.210 488,000 1.1957 -3.33%
2025-02-07 0 1.200 1.170 1.190 1.190 1.220 883,200 1,067,888 1.2091 1.200 1.170 1.190 1.190 1.220 883,200 1.2091 0.00%
2025-02-06 0 1.200 1.140 1.200 0.960 1.210 1,144,000 1,266,160 1.1068 1.200 1.140 1.200 0.960 1.210 1,144,000 1.1068 25.00%
2025-02-05 0 0.960 0.910 0.950 0.900 1.120 552,000 552,720 1.0013 0.960 0.910 0.950 0.900 1.120 552,000 1.0013 -12.73%
2025-02-04 0 1.100 1.070 1.100 1.100 1.230 376,000 433,200 1.1521 1.100 1.070 1.100 1.100 1.230 376,000 1.1521 -9.84%
2025-02-03 0 1.220 1.200 1.270 1.200 1.320 516,200 641,352 1.2424 1.220 1.200 1.270 1.200 1.320 516,200 1.2424 -8.96%
2025-01-28 0 1.340 1.300 1.340 1.300 1.340 144,000 191,040 1.3267 1.340 1.300 1.340 1.300 1.340 144,000 1.3267 0.00%
2025-01-27 0 1.340 1.310 1.340 1.220 1.340 1,563,200 2,028,624 1.2977 1.340 1.310 1.340 1.220 1.340 1,563,200 1.2977 4.69%
2025-01-24 0 1.280 1.270 1.300 1.270 1.330 1,264,000 1,640,480 1.2978 1.280 1.270 1.300 1.270 1.330 1,264,000 1.2978 -4.48%
2025-01-23 0 1.340 1.310 1.340 1.320 1.400 353,600 478,336 1.3528 1.340 1.310 1.340 1.320 1.400 353,600 1.3528 -2.90%
2025-01-22 0 1.380 1.380 1.420 1.250 1.420 1,883,000 2,482,950 1.3186 1.380 1.380 1.420 1.250 1.420 1,883,000 1.3186 2.99%
2025-01-21 0 1.340 1.310 1.350 1.310 1.480 869,200 1,181,724 1.3596 1.340 1.310 1.350 1.310 1.480 869,200 1.3596 -8.22%
2025-01-20 0 1.460 1.450 1.470 1.390 1.550 1,288,800 1,910,760 1.4826 1.460 1.450 1.470 1.390 1.550 1,288,800 1.4826 -5.81%
2025-01-17 0 1.550 1.540 1.550 1.490 1.620 6,518,000 10,005,795 1.5351 1.550 1.540 1.550 1.490 1.620 6,518,000 1.5351 1.97%
2025-01-16 0 1.520 1.500 1.530 1.440 1.520 1,072,000 1,586,896 1.4803 1.520 1.500 1.530 1.440 1.520 1,072,000 1.4803 4.83%
2025-01-15 0 1.450 1.440 1.460 1.350 1.480 896,400 1,290,160 1.4393 1.450 1.440 1.460 1.350 1.480 896,400 1.4393 7.41%
2025-01-14 0 1.350 1.340 1.360 1.240 1.350 507,200 662,624 1.3064 1.350 1.340 1.360 1.240 1.350 507,200 1.3064 7.14%
2025-01-13 0 1.260 1.230 1.260 1.130 1.270 1,344,000 1,590,880 1.1837 1.260 1.230 1.260 1.130 1.270 1,344,000 1.1837 5.00%
2025-01-10 0 1.200 1.200 1.210 1.110 1.300 1,128,000 1,312,720 1.1638 1.200 1.200 1.210 1.110 1.300 1,128,000 1.1638 -7.69%
2025-01-09 0 1.300 1.290 1.340 1.240 1.380 1,812,800 2,410,288 1.3296 1.300 1.290 1.340 1.240 1.380 1,812,800 1.3296 4.84%
2025-01-08 0 1.240 1.220 1.240 1.210 1.250 379,200 466,880 1.2312 1.240 1.220 1.240 1.210 1.250 379,200 1.2312 2.48%
2025-01-07 0 1.210 1.170 1.210 1.120 1.240 736,000 866,080 1.1767 1.210 1.170 1.210 1.120 1.240 736,000 1.1767 4.31%
2025-01-06 0 1.160 1.160 1.190 1.160 1.390 2,669,600 3,286,976 1.2313 1.160 1.160 1.190 1.160 1.390 2,669,600 1.2313 0.00%
2025-01-03 0 1.160 1.160 1.180 1.140 1.200 1,316,600 1,547,806 1.1756 1.160 1.160 1.180 1.140 1.200 1,316,600 1.1756 1.75%
2025-01-02 0 1.140 1.120 1.150 1.060 1.150 588,000 658,680 1.1202 1.140 1.120 1.150 1.060 1.150 588,000 1.1202 5.56%
2024-12-31 0 1.080 1.040 1.080 0.990 1.080 232,000 244,960 1.0559 1.080 1.040 1.080 0.990 1.080 232,000 1.0559 10.20%
2024-12-30 0 0.980 0.960 1.000 0.910 1.040 1,520,000 1,443,840 0.9499 0.980 0.960 1.000 0.910 1.040 1,520,000 0.9499 -5.77%
2024-12-27 0 1.040 1.040 1.150 1.040 1.180 3,400,000 3,756,080 1.1047 1.040 1.040 1.150 1.040 1.180 3,400,000 1.1047 -11.86%
2024-12-24 0 1.180 1.130 1.180 1.120 1.180 4,189,200 4,809,536 1.1481 1.180 1.130 1.180 1.120 1.180 4,189,200 1.1481 0.85%
2024-12-23 0 1.170 1.140 1.170 1.110 1.200 1,803,200 2,083,848 1.1556 1.170 1.140 1.170 1.110 1.200 1,803,200 1.1556 2.63%
2024-12-20 0 1.140 1.140 1.150 1.060 1.150 591,200 660,984 1.1180 1.140 1.140 1.150 1.060 1.150 591,200 1.1180 5.56%
2024-12-19 0 1.080 1.020 1.080 0.980 1.100 2,407,537 2,462,871 1.0230 1.080 1.020 1.080 0.980 1.100 2,407,537 1.0230 10.20%
2024-12-18 0 0.980 0.980 0.990 0.970 1.030 203,200 201,392 0.9911 0.980 0.980 0.990 0.970 1.030 203,200 0.9911 1.03%
2024-12-17 0 0.970 0.960 0.980 0.800 1.000 2,056,000 1,851,159 0.9004 0.970 0.960 0.980 0.800 1.000 2,056,000 0.9004 4.30%
2024-12-16 0 0.930 0.910 0.940 0.930 1.000 840,000 802,400 0.9552 0.930 0.910 0.940 0.930 1.000 840,000 0.9552 -7.92%
2024-12-13 0 1.010 0.960 1.010 0.960 1.070 1,304,000 1,333,440 1.0226 1.010 0.960 1.010 0.960 1.070 1,304,000 1.0226 -6.48%
2024-12-12 0 1.080 1.070 1.080 1.030 1.150 1,640,000 1,819,680 1.1096 1.080 1.070 1.080 1.030 1.150 1,640,000 1.1096 0.00%
2024-12-11 0 1.080 1.050 1.100 0.980 1.100 1,709,600 1,777,936 1.0400 1.080 1.050 1.100 0.980 1.100 1,709,600 1.0400 10.20%
2024-12-10 0 0.980 0.960 0.980 0.860 1.000 782,400 724,896 0.9265 0.980 0.960 0.980 0.860 1.000 782,400 0.9265 13.95%
2024-12-09 0 0.860 0.860 0.880 0.860 0.950 590,400 522,560 0.8851 0.860 0.860 0.880 0.860 0.950 590,400 0.8851 -7.53%
2024-12-06 0 0.930 0.910 0.930 0.930 0.960 120,200 114,018 0.9486 0.930 0.910 0.930 0.930 0.960 120,200 0.9486 -2.11%
2024-12-05 0 0.950 0.920 0.950 0.870 0.960 232,000 215,280 0.9279 0.950 0.920 0.950 0.870 0.960 232,000 0.9279 5.56%
2024-12-04 0 0.900 0.890 0.900 0.870 0.940 417,200 377,204 0.9041 0.900 0.890 0.900 0.870 0.940 417,200 0.9041 -4.26%
2024-12-03 0 0.940 0.920 0.940 0.890 1.000 908,220 847,644 0.9333 0.940 0.920 0.940 0.890 1.000 908,220 0.9333 -2.08%
2024-12-02 0 0.960 0.960 0.970 0.750 0.960 2,787,200 2,431,744 0.8725 0.960 0.960 0.970 0.750 0.960 2,787,200 0.8725 29.73%
2024-11-29 0 0.740 0.730 0.740 0.690 0.770 1,136,000 811,520 0.7144 0.740 0.730 0.740 0.690 0.770 1,136,000 0.7144 8.82%
2024-11-28 0 0.680 0.670 0.710 0.480 0.720 1,920,800 1,142,368 0.5947 0.680 0.670 0.710 0.480 0.720 1,920,800 0.5947 36.00%
2024-11-27 0 0.500 0.490 0.500 0.500 0.550 344,000 177,040 0.5147 0.500 0.490 0.500 0.500 0.550 344,000 0.5147 -1.96%
2024-11-26 0 0.510 0.490 0.520 0.475 0.510 48,000 24,040 0.5008 0.510 0.490 0.520 0.475 0.510 48,000 0.5008 8.51%
2024-11-25 0 0.470 0.465 0.495 0.460 0.500 2,360,000 1,090,040 0.4619 0.470 0.465 0.495 0.460 0.500 2,360,000 0.4619 -6.00%
2024-11-22 0 0.500 0.485 0.540 0.500 0.550 128,000 64,880 0.5069 0.500 0.485 0.540 0.500 0.550 128,000 0.5069 0.00%
2024-11-21 0 0.500 0.460 0.500 0.440 0.500 568,000 271,000 0.4771 0.500 0.460 0.500 0.440 0.500 568,000 0.4771 -1.96%
2024-11-20 0 0.510 0.490 0.520 0.435 0.550 1,288,000 615,040 0.4775 0.510 0.490 0.520 0.435 0.550 1,288,000 0.4775 -13.56%
2024-11-19 0 0.590 0.560 0.590 0.570 0.590 6,128,000 3,554,400 0.5800 0.590 0.560 0.590 0.570 0.590 6,128,000 0.5800 3.51%
2024-11-18 0 0.570 0.550 0.590 0.540 0.620 296,000 167,920 0.5673 0.570 0.550 0.590 0.540 0.620 296,000 0.5673 -8.06%
2024-11-15 0 0.620 0.570 0.620 0.580 0.650 256,000 158,800 0.6203 0.620 0.570 0.620 0.580 0.650 256,000 0.6203 1.64%
2024-11-14 0 0.610 0.530 0.610 0.540 0.610 128,000 74,240 0.5800 0.610 0.530 0.610 0.540 0.610 128,000 0.5800 1.67%
2024-11-13 0 0.600 0.570 0.650 0.550 0.600 64,000 36,880 0.5763 0.600 0.570 0.650 0.550 0.600 64,000 0.5763 5.26%
2024-11-12 0 0.570 0.550 0.590 0.520 0.590 560,000 315,520 0.5634 0.570 0.550 0.590 0.520 0.590 560,000 0.5634 -6.56%
2024-11-11 0 0.610 0.610 0.630 0.580 0.620 248,000 148,240 0.5977 0.610 0.610 0.630 0.580 0.620 248,000 0.5977 -1.61%
2024-11-08 0 0.620 0.610 0.650 0.620 0.670 728,000 471,760 0.6480 0.620 0.610 0.650 0.620 0.670 728,000 0.6480 -7.46%
2024-11-07 0 0.670 0.650 0.670 0.670 0.720 325,000 224,450 0.6906 0.670 0.650 0.670 0.670 0.720 325,000 0.6906 -1.47%
2024-11-06 0 0.680 0.680 0.700 0.680 0.720 720,000 507,680 0.7051 0.680 0.680 0.700 0.680 0.720 720,000 0.7051 -4.23%
2024-11-05 0 0.710 0.700 0.720 0.690 0.750 1,912,248 1,330,808 0.6959 0.710 0.700 0.720 0.690 0.750 1,912,248 0.6959 -5.33%
2024-11-04 0 0.750 0.730 0.750 0.730 0.750 504,000 374,640 0.7433 0.750 0.730 0.750 0.730 0.750 504,000 0.7433 4.17%
2024-11-01 0 0.720 0.690 0.720 0.690 0.790 928,200 686,532 0.7396 0.720 0.690 0.720 0.690 0.790 928,200 0.7396 -5.26%
2024-10-31 0 0.760 0.760 0.770 0.730 0.830 963,600 745,012 0.7732 0.760 0.760 0.770 0.730 0.830 963,600 0.7732 -8.43%
2024-10-30 0 0.830 0.810 0.830 0.700 0.830 1,193,600 912,960 0.7649 0.830 0.810 0.830 0.700 0.830 1,193,600 0.7649 18.57%
2024-10-29 0 0.700 0.700 0.710 0.700 0.760 236,000 168,400 0.7136 0.700 0.700 0.710 0.700 0.760 236,000 0.7136 -6.67%
2024-10-28 0 0.750 0.720 0.770 0.670 0.770 992,000 723,440 0.7293 0.750 0.720 0.770 0.670 0.770 992,000 0.7293 10.29%
2024-10-25 0 0.680 0.660 0.700 0.660 0.680 64,000 43,040 0.6725 0.680 0.660 0.700 0.660 0.680 64,000 0.6725 3.03%
2024-10-24 0 0.660 0.660 0.690 0.660 0.670 80,000 53,440 0.6680 0.660 0.660 0.690 0.660 0.670 80,000 0.6680 -2.94%
2024-10-23 0 0.680 0.670 0.680 0.620 0.700 678,400 445,264 0.6563 0.680 0.670 0.680 0.620 0.700 678,400 0.6563 -1.45%
2024-10-22 0 0.690 0.680 0.690 0.690 0.730 190,000 135,360 0.7124 0.690 0.680 0.690 0.690 0.730 190,000 0.7124 -5.48%
2024-10-21 0 0.730 0.720 0.750 0.730 0.790 285,000 214,960 0.7542 0.730 0.720 0.750 0.730 0.790 285,000 0.7542 -5.19%
2024-10-18 0 0.770 0.770 0.790 0.730 0.800 328,000 250,640 0.7641 0.770 0.770 0.790 0.730 0.800 328,000 0.7641 -3.75%
2024-10-17 0 0.800 0.760 0.800 0.660 0.800 568,000 407,920 0.7182 0.800 0.760 0.800 0.660 0.800 568,000 0.7182 15.94%
2024-10-16 0 0.690 0.660 0.690 0.450 0.750 315,200 214,656 0.6810 0.690 0.660 0.690 0.450 0.750 315,200 0.6810 -8.00%
2024-10-15 0 0.750 0.700 0.750 0.660 0.850 2,572,000 1,878,440 0.7303 0.750 0.700 0.750 0.660 0.850 2,572,000 0.7303 25.00%
2024-10-14 0 0.600 0.600 0.650 0.600 0.810 946,800 657,224 0.6942 0.600 0.600 0.650 0.600 0.810 946,800 0.6942 0.00%
2024-10-10 0 0.600 0.550 0.600 0.395 0.610 872,000 482,360 0.5532 0.600 0.550 0.600 0.395 0.610 872,000 0.5532 36.36%
2024-10-09 0 0.440 0.440 0.520 0.420 0.440 904,000 385,240 0.4262 0.440 0.440 0.520 0.420 0.440 904,000 0.4262 4.76%
2024-10-08 0 0.420 0.405 0.420 0.390 0.430 4,848,000 1,939,760 0.4001 0.420 0.405 0.420 0.390 0.430 4,848,000 0.4001 -1.18%
2024-10-07 0 0.425 0.425 - 0.425 0.425 25,700 10,738 0.4178 0.425 0.425 - 0.425 0.425 25,700 0.4178 -2.30%
2024-10-04 0 0.435 0.425 0.435 0.435 0.435 8,000 3,480 0.4350 0.435 0.425 0.435 0.435 0.435 8,000 0.4350 0.00%
2024-10-03 0 0.435 0.425 0.435 0.460 0.460 8,000 3,680 0.4600 0.435 0.425 0.435 0.460 0.460 8,000 0.4600 -5.43%
2024-10-02 0 0.460 0.425 - - - 0 0 - 0.460 0.425 - - - 0 - 0.00%
2024-09-30 0 0.460 0.430 - - - 0 0 - 0.460 0.430 - - - 0 - 0.00%
2024-09-27 0 0.460 0.430 0.460 0.460 0.460 6,072,000 2,671,840 0.4400 0.460 0.430 0.460 0.460 0.460 6,072,000 0.4400 8.24%
2024-09-26 0 0.425 0.425 - 0.405 0.425 3,196,800 1,312,584 0.4106 0.425 0.425 - 0.405 0.425 3,196,800 0.4106 3.66%
2024-09-25 0 0.410 0.405 - - - 400 154 0.3850 0.410 0.405 - - - 400 0.3850 0.00%
2024-09-24 0 0.410 0.405 0.450 0.410 0.410 16,000 6,560 0.4100 0.410 0.405 0.450 0.410 0.410 16,000 0.4100 -8.89%
2024-09-23 0 0.450 0.400 0.450 0.450 0.450 120,000 54,000 0.4500 0.450 0.400 0.450 0.450 0.450 120,000 0.4500 0.00%
2024-09-20 0 0.450 0.405 0.450 0.445 0.450 288,000 129,040 0.4481 0.450 0.405 0.450 0.445 0.450 288,000 0.4481 -2.17%
2024-09-19 0 0.460 0.350 0.460 0.460 0.465 350,800 161,332 0.4599 0.460 0.350 0.460 0.460 0.465 350,800 0.4599 3.37%
2024-09-17 0 0.445 0.400 0.630 0.375 0.445 2,872,000 1,101,040 0.3834 0.445 0.400 0.630 0.375 0.445 2,872,000 0.3834 0.00%
2024-09-16 0 0.445 0.370 0.630 - - 0 0 - 0.445 0.370 0.630 - - 0 - 0.00%
2024-09-13 0 0.445 0.440 0.590 0.380 0.465 392,000 161,520 0.4120 0.445 0.440 0.590 0.380 0.465 392,000 0.4120 20.27%
2024-09-12 0 0.370 0.300 0.370 - - 0 0 - 0.370 0.300 0.370 - - 0 - 0.00%
2024-09-11 0 0.370 0.150 0.370 - - 0 0 - 0.370 0.150 0.370 - - 0 - -1.33%
2024-09-10 0 0.375 0.260 0.400 - - 200 58 0.2900 0.375 0.260 0.400 - - 200 0.2900 0.00%
2024-09-09 0 0.375 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2024-09-05 0 0.375 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2024-09-04 0 0.375 0.290 - - - 0 0 - 0.375 0.290 - - - 0 - 0.00%
2024-09-03 0 0.375 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2024-09-02 0 0.375 0.320 0.395 - - 0 0 - 0.375 0.320 0.395 - - 0 - 0.00%
2024-08-30 0 0.375 0.310 0.375 - - 0 0 - 0.375 0.310 0.375 - - 0 - 0.00%
2024-08-29 0 0.375 0.320 0.375 - - 0 0 - 0.375 0.320 0.375 - - 0 - 0.00%
2024-08-28 0 0.375 0.290 0.375 - - 0 0 - 0.375 0.290 0.375 - - 0 - 0.00%
2024-08-27 0 0.375 0.350 0.395 0.260 0.375 32,500 10,980 0.3378 0.375 0.350 0.395 0.260 0.375 32,500 0.3378 -2.60%
2024-08-26 0 0.385 - 0.385 - - 0 0 - 0.385 - 0.385 - - 0 - 0.00%
2024-08-23 0 0.385 0.315 0.385 - - 0 0 - 0.385 0.315 0.385 - - 0 - -2.53%
2024-08-22 0 0.395 0.340 0.395 - - 0 0 - 0.395 0.340 0.395 - - 0 - 0.00%
2024-08-21 0 0.395 0.310 0.395 - - 0 0 - 0.395 0.310 0.395 - - 0 - 0.00%
2024-08-20 0 0.395 0.345 0.395 0.285 0.400 296,000 96,720 0.3268 0.395 0.345 0.395 0.285 0.400 296,000 0.3268 -3.66%
2024-08-19 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2024-08-16 0 0.410 0.300 0.450 0.410 0.410 8,000 3,280 0.4100 0.410 0.300 0.450 0.410 0.410 8,000 0.4100 0.00%
2024-08-15 0 0.410 0.355 - 0.385 0.410 40,000 16,000 0.4000 0.410 0.355 - 0.385 0.410 40,000 0.4000 2.50%
2024-08-14 0 0.400 0.305 0.400 0.390 0.400 16,000 6,320 0.3950 0.400 0.305 0.400 0.390 0.400 16,000 0.3950 14.29%
2024-08-13 0 0.350 0.300 0.380 0.290 0.350 96,000 30,800 0.3208 0.350 0.300 0.380 0.290 0.350 96,000 0.3208 16.67%
2024-08-12 0 0.300 0.255 0.300 0.275 0.300 16,000 4,600 0.2875 0.300 0.255 0.300 0.275 0.300 16,000 0.2875 15.38%
2024-08-09 0 0.260 0.245 0.275 - - 0 0 - 0.260 0.245 0.275 - - 0 - 0.00%
2024-08-08 0 0.260 0.240 0.275 - - 0 0 - 0.260 0.240 0.275 - - 0 - 0.00%
2024-08-07 0 0.260 0.240 0.290 0.260 0.260 24,000 6,240 0.2600 0.260 0.240 0.290 0.260 0.260 24,000 0.2600 8.33%
2024-08-06 0 0.240 0.198 0.260 - - 0 0 - 0.240 0.198 0.260 - - 0 - 0.00%
2024-08-05 0 0.240 - 0.260 - - 0 0 - 0.240 - 0.260 - - 0 - 0.00%
2024-08-02 0 0.240 0.235 0.255 0.240 0.250 24,000 5,840 0.2433 0.240 0.235 0.255 0.240 0.250 24,000 0.2433 -7.69%
2024-08-01 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2024-07-31 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2024-07-30 0 0.260 0.250 0.290 0.250 0.270 80,000 20,640 0.2580 0.260 0.250 0.290 0.250 0.270 80,000 0.2580 -14.75%
2024-07-29 0 0.305 0.270 0.305 0.305 0.310 24,000 7,360 0.3067 0.305 0.270 0.305 0.305 0.310 24,000 0.3067 0.00%
2024-07-26 0 0.305 0.280 0.395 0.305 0.305 8,000 2,440 0.3050 0.305 0.280 0.395 0.305 0.305 8,000 0.3050 -8.96%
2024-07-25 0 0.335 0.280 0.395 0.255 0.335 32,000 8,800 0.2750 0.335 0.280 0.395 0.255 0.335 32,000 0.2750 -4.29%
2024-07-24 0 0.350 0.305 0.390 - - 0 0 - 0.350 0.305 0.390 - - 0 - 0.00%
2024-07-23 0 0.350 0.300 0.350 0.350 0.350 5,728,000 2,004,800 0.3500 0.350 0.300 0.350 0.350 0.350 5,728,000 0.3500 0.00%
2024-07-22 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2024-07-19 0 0.350 0.290 0.350 - - 0 0 - 0.350 0.290 0.350 - - 0 - 0.00%
2024-07-18 0 0.350 0.300 0.350 0.260 0.350 3,800,000 1,323,120 0.3482 0.350 0.300 0.350 0.260 0.350 3,800,000 0.3482 9.38%
2024-07-17 0 0.320 0.270 0.320 - - 0 0 - 0.320 0.270 0.320 - - 0 - 0.00%
2024-07-16 0 0.320 0.270 0.320 - - 0 0 - 0.320 0.270 0.320 - - 0 - 0.00%
2024-07-15 0 0.320 0.270 0.320 - - 0 0 - 0.320 0.270 0.320 - - 0 - -1.54%
2024-07-12 0 0.325 0.270 0.325 - - 0 0 - 0.325 0.270 0.325 - - 0 - 0.00%
2024-07-11 0 0.325 0.270 0.325 - - 0 0 - 0.325 0.270 0.325 - - 0 - 0.00%
2024-07-10 0 0.325 0.270 0.325 - - 0 0 - 0.325 0.270 0.325 - - 0 - -5.80%
2024-07-09 0 0.345 0.260 0.345 - - 0 0 - 0.345 0.260 0.345 - - 0 - 0.00%
2024-07-08 0 0.345 0.260 0.370 - - 0 0 - 0.345 0.260 0.370 - - 0 - 0.00%
2024-07-05 0 0.345 0.260 0.350 - - 0 0 - 0.345 0.260 0.350 - - 0 - 0.00%
2024-07-04 0 0.345 0.260 0.350 - - 0 0 - 0.345 0.260 0.350 - - 0 - 0.00%
2024-07-03 0 0.345 0.285 0.395 - - 0 0 - 0.345 0.285 0.395 - - 0 - 0.00%
2024-07-02 0 0.345 0.285 0.395 - - 0 0 - 0.345 0.285 0.395 - - 0 - 0.00%
2024-06-28 0 0.345 0.285 0.395 - - 0 0 - 0.345 0.285 0.395 - - 0 - 0.00%
2024-06-27 0 0.345 0.285 0.395 - - 0 0 - 0.345 0.285 0.395 - - 0 - 0.00%
2024-06-26 0 0.345 0.285 0.395 - - 0 0 - 0.345 0.285 0.395 - - 0 - 0.00%
2024-06-25 0 0.345 0.285 0.395 - - 0 0 - 0.345 0.285 0.395 - - 0 - 0.00%
2024-06-24 0 0.345 0.285 0.395 - - 0 0 - 0.345 0.285 0.395 - - 0 - 0.00%
2024-06-21 0 0.345 0.285 0.400 - - 0 0 - 0.345 0.285 0.400 - - 0 - 0.00%
2024-06-20 0 0.345 0.285 0.345 - - 0 0 - 0.345 0.285 0.345 - - 0 - 0.00%
2024-06-19 0 0.345 0.285 0.345 - - 0 0 - 0.345 0.285 0.345 - - 0 - 0.00%
2024-06-18 0 0.345 0.285 0.345 0.345 0.345 3,000,000 1,035,000 0.3450 0.345 0.285 0.345 0.345 0.345 3,000,000 0.3450 6.15%
2024-06-17 0 0.325 0.285 0.375 - - 0 0 - 0.325 0.285 0.375 - - 0 - 0.00%
2024-06-14 0 0.325 0.285 0.375 - - 0 0 - 0.325 0.285 0.375 - - 0 - 0.00%
2024-06-13 0 0.325 0.285 0.325 - - 0 0 - 0.325 0.285 0.325 - - 0 - 0.00%
2024-06-12 0 0.325 0.285 0.325 - - 0 0 - 0.325 0.285 0.325 - - 0 - -1.52%
2024-06-11 0 0.330 0.275 0.330 - - 0 0 - 0.330 0.275 0.330 - - 0 - -1.49%
2024-06-07 0 0.335 0.285 0.335 - - 0 0 - 0.335 0.285 0.335 - - 0 - 0.00%
2024-06-06 0 0.335 0.285 0.335 - - 0 0 - 0.335 0.285 0.335 - - 0 - 0.00%
2024-06-05 0 0.335 0.285 0.335 - - 0 0 - 0.335 0.285 0.335 - - 0 - 0.00%
2024-06-04 0 0.335 0.285 0.340 - - 0 0 - 0.335 0.285 0.340 - - 0 - 0.00%
2024-06-03 0 0.335 0.275 0.340 - - 0 0 - 0.335 0.275 0.340 - - 0 - 0.00%
2024-05-31 0 0.335 0.275 0.335 0.345 0.345 256,000 88,320 0.3450 0.335 0.275 0.335 0.345 0.345 256,000 0.3450 8.06%
2024-05-30 0 0.310 0.260 0.350 - - 0 0 - 0.310 0.260 0.350 - - 0 - 0.00%
2024-05-29 0 0.310 0.260 0.365 - - 0 0 - 0.310 0.260 0.365 - - 0 - 0.00%
2024-05-28 0 0.310 0.260 0.365 - - 0 0 - 0.310 0.260 0.365 - - 0 - 0.00%
2024-05-27 0 0.310 0.260 0.365 - - 0 0 - 0.310 0.260 0.365 - - 0 - 0.00%
2024-05-24 0 0.310 0.310 0.365 - - 0 0 - 0.310 0.310 0.365 - - 0 - 3.33%
2024-05-23 0 0.300 0.275 0.375 - - 0 0 - 0.300 0.275 0.375 - - 0 - 0.00%
2024-05-22 0 0.300 0.275 0.375 - - 0 0 - 0.300 0.275 0.375 - - 0 - 0.00%
2024-05-21 0 0.300 0.275 0.375 - - 0 0 - 0.300 0.275 0.375 - - 0 - 0.00%
2024-05-20 0 0.300 0.275 0.355 - - 0 0 - 0.300 0.275 0.355 - - 0 - 0.00%
2024-05-17 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2024-05-16 0 0.300 0.275 0.355 - - 0 0 - 0.300 0.275 0.355 - - 0 - 0.00%
2024-05-14 0 0.300 0.275 0.355 - - 0 0 - 0.300 0.275 0.355 - - 0 - 0.00%
2024-05-13 0 0.300 0.275 0.355 - - 0 0 - 0.300 0.275 0.355 - - 0 - 0.00%
2024-05-10 0 0.300 0.300 0.355 0.275 0.300 48,000 13,840 0.2883 0.300 0.300 0.355 0.275 0.300 48,000 0.2883 0.00%
2024-05-09 0 0.300 0.275 0.300 0.275 0.300 28,000 7,960 0.2843 0.300 0.275 0.300 0.275 0.300 28,000 0.2843 -3.23%
2024-05-08 0 0.310 0.275 0.310 0.310 0.310 8,000 2,480 0.3100 0.310 0.275 0.310 0.310 0.310 8,000 0.3100 1.64%
2024-05-07 0 0.305 0.275 0.350 - - 0 0 - 0.305 0.275 0.350 - - 0 - 0.00%
2024-05-06 0 0.305 0.295 0.355 0.285 0.305 200,000 57,280 0.2864 0.305 0.295 0.355 0.285 0.305 200,000 0.2864 0.00%
2024-05-03 0 0.305 0.305 0.355 0.255 0.310 416,000 114,600 0.2755 0.305 0.305 0.355 0.255 0.310 416,000 0.2755 -3.17%
2024-05-02 0 0.315 - 0.340 - - 0 0 - 0.315 - 0.340 - - 0 - 0.00%
2024-04-30 0 0.315 0.270 0.340 0.310 0.315 40,000 12,640 0.3160 0.315 0.270 0.340 0.310 0.315 40,000 0.3160 -12.50%
2024-04-29 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2024-04-26 0 0.360 0.325 0.355 0.320 0.365 4,696,000 1,577,360 0.3359 0.360 0.325 0.355 0.320 0.365 4,696,000 0.3359 5.88%
2024-04-25 0 0.340 0.325 0.355 - - 0 0 - 0.340 0.325 0.355 - - 0 - 0.00%
2024-04-24 0 0.340 0.325 0.340 0.335 0.340 3,008,000 1,022,680 0.3400 0.340 0.325 0.340 0.335 0.340 3,008,000 0.3400 -9.33%
2024-04-23 0 0.375 0.340 0.380 - - 0 0 - 0.375 0.340 0.380 - - 0 - 0.00%
2024-04-22 0 0.375 0.340 0.375 - - 0 0 - 0.375 0.340 0.375 - - 0 - 0.00%
2024-04-19 0 0.375 0.340 0.380 - - 0 0 - 0.375 0.340 0.380 - - 0 - 0.00%
2024-04-18 0 0.375 0.345 0.375 0.365 0.375 16,000 5,920 0.3700 0.375 0.345 0.375 0.365 0.375 16,000 0.3700 2.74%
2024-04-17 0 0.365 0.330 0.365 0.335 0.365 24,044,416 8,175,210 0.3400 0.365 0.330 0.365 0.335 0.365 24,044,416 0.3400 -2.67%
2024-04-16 0 0.375 0.355 0.380 0.320 0.405 824,000 296,840 0.3602 0.375 0.355 0.380 0.320 0.405 824,000 0.3602 8.70%
2024-04-15 0 0.345 0.325 0.360 - - 0 0 - 0.345 0.325 0.360 - - 0 - 0.00%
2024-04-12 0 0.345 0.325 0.360 - - 0 0 - 0.345 0.325 0.360 - - 0 - 0.00%
2024-04-11 0 0.345 0.325 0.360 - - 0 0 - 0.345 0.325 0.360 - - 0 - 0.00%
2024-04-10 0 0.345 0.325 0.360 - - 0 0 - 0.345 0.325 0.360 - - 0 - 0.00%
2024-04-09 0 0.345 0.320 0.360 0.345 0.355 24,000 8,360 0.3483 0.345 0.320 0.360 0.345 0.355 24,000 0.3483 0.00%
2024-04-08 0 0.345 0.310 0.345 - - 0 0 - 0.345 0.310 0.345 - - 0 - 0.00%
2024-04-05 0 0.345 0.310 0.345 - - 1,000 290 0.2900 0.345 0.310 0.345 - - 1,000 0.2900 -5.48%
2024-04-03 0 0.365 0.320 0.350 0.315 0.370 824,000 281,560 0.3417 0.365 0.320 0.350 0.315 0.370 824,000 0.3417 14.06%
2024-04-02 0 0.320 0.310 0.345 - - 0 0 - 0.320 0.310 0.345 - - 0 - 0.00%
2024-03-28 0 0.320 0.310 0.345 - - 0 0 - 0.320 0.310 0.345 - - 0 - 0.00%
2024-03-27 0 0.320 0.310 0.340 - - 0 0 - 0.320 0.310 0.340 - - 0 - 0.00%
2024-03-26 0 0.320 0.310 0.340 - - 0 0 - 0.320 0.310 0.340 - - 0 - 0.00%
2024-03-25 0 0.320 0.310 0.340 - - 0 0 - 0.320 0.310 0.340 - - 0 - 0.00%
2024-03-22 0 0.320 0.310 0.340 0.320 0.340 113,600 37,672 0.3316 0.320 0.310 0.340 0.320 0.340 113,600 0.3316 -8.57%
2024-03-21 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2024-03-20 0 0.350 0.315 0.355 0.320 0.350 112,000 37,520 0.3350 0.350 0.315 0.355 0.320 0.350 112,000 0.3350 -1.41%
2024-03-19 0 0.355 0.310 0.380 - - 800 232 0.2900 0.355 0.310 0.380 - - 800 0.2900 0.00%
2024-03-18 0 0.355 0.350 0.380 0.330 0.355 184,000 62,400 0.3391 0.355 0.350 0.380 0.330 0.355 184,000 0.3391 -10.13%
2024-03-15 0 0.395 0.365 0.395 0.340 0.420 1,400,040 535,853 0.3827 0.395 0.365 0.395 0.340 0.420 1,400,040 0.3827 -5.95%
2024-03-14 0 0.420 0.380 0.420 0.420 0.420 48,000 20,160 0.4200 0.420 0.380 0.420 0.420 0.420 48,000 0.4200 10.53%
2024-03-13 0 0.380 0.375 0.425 0.380 0.425 672,000 279,200 0.4155 0.380 0.375 0.425 0.380 0.425 672,000 0.4155 -9.52%
2024-03-12 0 0.420 0.375 0.420 0.395 0.420 176,000 73,560 0.4180 0.420 0.375 0.420 0.395 0.420 176,000 0.4180 13.51%
2024-03-11 0 0.370 0.340 0.385 - - 6,400 2,176 0.3400 0.370 0.340 0.385 - - 6,400 0.3400 0.00%
2024-03-08 0 0.370 0.355 0.395 0.325 0.415 800,000 298,600 0.3733 0.370 0.355 0.395 0.325 0.415 800,000 0.3733 -2.63%
2024-03-07 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - -7.32%
2024-03-06 0 0.410 0.345 0.410 - - 0 0 - 0.410 0.345 0.410 - - 0 - 0.00%
2024-03-05 0 0.410 0.370 0.420 0.365 0.410 6,616,000 2,711,960 0.4099 0.410 0.370 0.420 0.365 0.410 6,616,000 0.4099 13.89%
2024-03-04 0 0.360 0.315 0.365 - - 0 0 - 0.360 0.315 0.365 - - 0 - 0.00%
2024-03-01 0 0.360 0.315 0.365 - - 0 0 - 0.360 0.315 0.365 - - 0 - 0.00%
2024-02-29 0 0.360 0.320 0.365 - - 0 0 - 0.360 0.320 0.365 - - 0 - 0.00%
2024-02-28 0 0.360 0.305 0.365 - - 0 0 - 0.360 0.305 0.365 - - 0 - 0.00%
2024-02-27 0 0.360 0.320 0.370 0.305 0.360 1,025,000 368,250 0.3593 0.360 0.320 0.370 0.305 0.360 1,025,000 0.3593 5.88%
2024-02-26 0 0.340 0.305 0.360 - - 0 0 - 0.340 0.305 0.360 - - 0 - 0.00%
2024-02-23 0 0.340 0.305 0.355 - - 0 0 - 0.340 0.305 0.355 - - 0 - 0.00%
2024-02-22 0 0.340 0.305 0.345 - - 0 0 - 0.340 0.305 0.345 - - 0 - 0.00%
2024-02-21 0 0.340 0.290 0.355 - - 0 0 - 0.340 0.290 0.355 - - 0 - 0.00%
2024-02-20 0 0.340 0.290 0.355 - - 0 0 - 0.340 0.290 0.355 - - 0 - 0.00%
2024-02-19 0 0.340 0.290 0.355 - - 0 0 - 0.340 0.290 0.355 - - 0 - 0.00%
2024-02-16 0 0.340 0.310 0.360 - - 0 0 - 0.340 0.310 0.360 - - 0 - 0.00%
2024-02-15 0 0.340 0.335 0.365 0.330 0.405 816,000 296,880 0.3638 0.340 0.335 0.365 0.330 0.405 816,000 0.3638 -11.69%
2024-02-14 0 0.385 0.330 0.400 - - 0 0 - 0.385 0.330 0.400 - - 0 - 0.00%
2024-02-09 0 0.385 0.330 0.400 - - 0 0 - 0.385 0.330 0.400 - - 0 - 0.00%
2024-02-08 0 0.385 0.330 0.400 - - 0 0 - 0.385 0.330 0.400 - - 0 - 0.00%
2024-02-07 0 0.385 0.330 0.385 - - 6,400 1,984 0.3100 0.385 0.330 0.385 - - 6,400 0.3100 0.00%
2024-02-06 0 0.385 0.330 0.410 - - 0 0 - 0.385 0.330 0.410 - - 0 - 0.00%
2024-02-05 0 0.385 0.345 0.385 - - 0 0 - 0.385 0.345 0.385 - - 0 - -6.10%
2024-02-02 0 0.410 0.345 0.410 - - 0 0 - 0.410 0.345 0.410 - - 0 - 0.00%
2024-02-01 0 0.410 0.345 0.410 - - 0 0 - 0.410 0.345 0.410 - - 0 - 0.00%
2024-01-31 0 0.410 0.345 0.410 - - 0 0 - 0.410 0.345 0.410 - - 0 - 0.00%
2024-01-30 0 0.410 0.400 0.410 0.400 0.410 6,024,000 2,409,840 0.4000 0.410 0.400 0.410 0.400 0.410 6,024,000 0.4000 6.49%
2024-01-29 0 0.385 0.345 0.450 - - 0 0 - 0.385 0.345 0.450 - - 0 - 0.00%
2024-01-26 0 0.385 0.345 0.450 - - 0 0 - 0.385 0.345 0.450 - - 0 - 0.00%
2024-01-25 0 0.385 0.345 0.450 0.350 0.385 1,008,000 353,080 0.3503 0.385 0.345 0.450 0.350 0.385 1,008,000 0.3503 -1.28%
2024-01-24 0 0.390 0.385 0.475 - - 0 0 - 0.390 0.385 0.475 - - 0 - 0.00%
2024-01-23 0 0.390 0.385 0.390 - - 0 0 - 0.390 0.385 0.390 - - 0 - -1.27%
2024-01-22 0 0.395 0.385 0.475 - - 0 0 - 0.395 0.385 0.475 - - 0 - 0.00%
2024-01-19 0 0.395 0.390 0.470 0.390 0.390 8,000 3,120 0.3900 0.395 0.390 0.470 0.390 0.390 8,000 0.3900 -15.96%
2024-01-18 0 0.470 0.390 0.475 0.470 0.470 256,000 120,320 0.4700 0.470 0.390 0.475 0.470 0.470 256,000 0.4700 0.00%
2024-01-17 0 0.470 0.390 0.475 - - 0 0 - 0.470 0.390 0.475 - - 0 - 0.00%
2024-01-16 0 0.470 0.390 0.470 0.470 0.470 1,000,200 470,075 0.4700 0.470 0.390 0.470 0.470 0.470 1,000,200 0.4700 16.05%
2024-01-15 0 0.405 0.380 0.475 - - 0 0 - 0.405 0.380 0.475 - - 0 - 0.00%
2024-01-12 0 0.405 0.375 0.405 - - 0 0 - 0.405 0.375 0.405 - - 0 - -2.41%
2024-01-11 0 0.415 0.375 0.415 0.415 0.415 8,000 3,320 0.4150 0.415 0.375 0.415 0.415 0.415 8,000 0.4150 -4.60%
2024-01-10 0 0.435 0.375 0.475 - - 0 0 - 0.435 0.375 0.475 - - 0 - 0.00%
2024-01-09 0 0.435 0.375 0.475 - - 0 0 - 0.435 0.375 0.475 - - 0 - 0.00%
2024-01-08 0 0.435 0.375 0.480 - - 0 0 - 0.435 0.375 0.480 - - 0 - 0.00%
2024-01-05 0 0.435 0.375 0.480 - - 0 0 - 0.435 0.375 0.480 - - 0 - 0.00%
2024-01-04 0 0.435 0.375 0.480 - - 0 0 - 0.435 0.375 0.480 - - 0 - 0.00%
2024-01-03 0 0.435 0.390 0.480 - - 0 0 - 0.435 0.390 0.480 - - 0 - 0.00%
2024-01-02 0 0.435 0.390 0.480 - - 0 0 - 0.435 0.390 0.480 - - 0 - 0.00%
2023-12-29 0 0.435 0.380 0.450 0.375 0.435 31,800 12,410 0.3903 0.435 0.380 0.450 0.375 0.435 31,800 0.3903 0.00%
2023-12-28 0 0.435 0.365 0.440 - - 0 0 - 0.435 0.365 0.440 - - 0 - 0.00%
2023-12-27 0 0.435 0.365 0.480 - - 600 207 0.3450 0.435 0.365 0.480 - - 600 0.3450 0.00%
2023-12-22 0 0.435 0.365 0.480 - - 0 0 - 0.435 0.365 0.480 - - 0 - 0.00%
2023-12-21 0 0.435 0.365 0.440 0.360 0.460 640,200 258,676 0.4041 0.435 0.365 0.440 0.360 0.460 640,200 0.4041 6.10%
2023-12-20 0 0.410 0.370 0.445 - - 0 0 - 0.410 0.370 0.445 - - 0 - -6.82%
2023-12-19 0 0.440 0.360 0.445 - - 0 0 - 0.440 0.360 0.445 - - 0 - 0.00%
2023-12-18 0 0.440 0.360 0.445 - - 0 0 - 0.440 0.360 0.445 - - 0 - 0.00%
2023-12-15 0 0.440 0.360 0.445 - - 0 0 - 0.440 0.360 0.445 - - 0 - 0.00%
2023-12-14 0 0.440 0.360 0.445 0.400 0.440 16,000 6,720 0.4200 0.440 0.360 0.445 0.400 0.440 16,000 0.4200 -2.22%
2023-12-13 0 0.450 0.370 0.450 - - 0 0 - 0.450 0.370 0.450 - - 0 - 0.00%
2023-12-12 0 0.450 0.360 0.450 - - 0 0 - 0.450 0.360 0.450 - - 0 - 0.00%
2023-12-11 0 0.450 0.380 0.450 - - 0 0 - 0.450 0.380 0.450 - - 0 - 0.00%
2023-12-08 0 0.450 0.380 0.450 - - 0 0 - 0.450 0.380 0.450 - - 0 - 0.00%
2023-12-07 0 0.450 0.380 0.450 - - 0 0 - 0.450 0.380 0.450 - - 0 - 0.00%
2023-12-06 0 0.450 0.380 0.450 - - 0 0 - 0.450 0.380 0.450 - - 0 - 0.00%
2023-12-05 0 0.450 0.380 0.450 - - 0 0 - 0.450 0.380 0.450 - - 0 - 0.00%
2023-12-04 0 0.450 0.380 0.450 0.455 0.455 1,000,000 455,000 0.4550 0.450 0.380 0.450 0.455 0.455 1,000,000 0.4550 0.00%
2023-12-01 0 0.450 0.380 0.460 - - 0 0 - 0.450 0.380 0.460 - - 0 - 0.00%
2023-11-30 0 0.450 0.380 0.460 - - 0 0 - 0.450 0.380 0.460 - - 0 - 0.00%
2023-11-29 0 0.450 0.380 0.460 - - 0 0 - 0.450 0.380 0.460 - - 0 - 0.00%
2023-11-28 0 0.450 0.380 0.460 - - 0 0 - 0.450 0.380 0.460 - - 0 - 0.00%
2023-11-27 0 0.450 0.375 0.460 - - 0 0 - 0.450 0.375 0.460 - - 0 - 0.00%
2023-11-24 0 0.450 0.365 0.450 - - 0 0 - 0.450 0.365 0.450 - - 0 - 0.00%
2023-11-23 0 0.450 0.365 0.460 - - 200 70 0.3500 0.450 0.365 0.460 - - 200 0.3500 0.00%
2023-11-22 0 0.450 0.400 0.460 - - 0 0 - 0.450 0.400 0.460 - - 0 - 0.00%
2023-11-21 0 0.450 0.380 0.460 - - 0 0 - 0.450 0.380 0.460 - - 0 - 0.00%
2023-11-20 0 0.450 0.310 0.460 - - 0 0 - 0.450 0.310 0.460 - - 0 - 0.00%
2023-11-17 0 0.450 0.345 0.455 - - 800 288 0.3600 0.450 0.345 0.455 - - 800 0.3600 0.00%
2023-11-16 0 0.450 0.365 0.455 0.410 0.450 2,240,000 918,920 0.4102 0.450 0.365 0.455 0.410 0.450 2,240,000 0.4102 11.11%
2023-11-15 0 0.405 0.345 0.435 - - 0 0 - 0.405 0.345 0.435 - - 0 - 0.00%
2023-11-14 0 0.405 0.335 0.435 - - 0 0 - 0.405 0.335 0.435 - - 0 - 0.00%
2023-11-13 0 0.405 0.335 0.435 0.395 0.405 2,040,000 825,880 0.4048 0.405 0.335 0.435 0.395 0.405 2,040,000 0.4048 2.53%
2023-11-10 0 0.395 0.330 0.400 - - 0 0 - 0.395 0.330 0.400 - - 0 - 0.00%
2023-11-09 0 0.395 0.345 0.445 - - 0 0 - 0.395 0.345 0.445 - - 0 - 0.00%
2023-11-08 0 0.395 0.345 0.455 - - 0 0 - 0.395 0.345 0.455 - - 0 - 0.00%
2023-11-07 0 0.395 0.345 0.395 - - 0 0 - 0.395 0.345 0.395 - - 0 - 0.00%
2023-11-06 0 0.395 0.395 0.415 0.395 0.395 8,000 3,160 0.3950 0.395 0.395 0.415 0.395 0.395 8,000 0.3950 8.22%
2023-11-03 0 0.365 0.340 0.395 0.335 0.365 16,000 5,600 0.3500 0.365 0.340 0.395 0.335 0.365 16,000 0.3500 4.29%
2023-11-02 0 0.350 0.335 0.365 - - 0 0 - 0.350 0.335 0.365 - - 0 - 0.00%
2023-11-01 0 0.350 0.335 0.395 0.350 0.375 104,000 38,800 0.3731 0.350 0.335 0.395 0.350 0.375 104,000 0.3731 -1.41%
2023-10-31 0 0.355 0.350 0.370 0.355 0.355 8,200 2,905 0.3543 0.355 0.350 0.370 0.355 0.355 8,200 0.3543 -10.13%
2023-10-30 0 0.395 0.345 0.410 - - 0 0 - 0.395 0.345 0.410 - - 0 - 0.00%
2023-10-27 0 0.395 0.360 0.410 0.395 0.395 16,800 6,212 0.3698 0.395 0.360 0.410 0.395 0.395 16,800 0.3698 -2.47%
2023-10-26 0 0.405 0.340 0.425 - - 0 0 - 0.405 0.340 0.425 - - 0 - 0.00%
2023-10-25 0 0.405 0.350 0.425 - - 0 0 - 0.405 0.350 0.425 - - 0 - 0.00%
2023-10-24 0 0.405 0.370 0.410 0.405 0.405 24,000 9,680 0.4033 0.405 0.370 0.410 0.405 0.405 24,000 0.4033 -10.99%
2023-10-20 0 0.455 0.390 0.455 - - 0 0 - 0.455 0.390 0.455 - - 0 - 0.00%
2023-10-19 0 0.455 0.370 0.455 - - 0 0 - 0.455 0.370 0.455 - - 0 - 0.00%
2023-10-18 0 0.455 0.390 0.455 0.400 0.495 4,240,000 1,697,200 0.4003 0.455 0.390 0.455 0.400 0.495 4,240,000 0.4003 13.75%
2023-10-17 0 0.400 0.350 - - - 0 0 - 0.400 0.350 - - - 0 - 0.00%
2023-10-16 0 0.400 0.330 0.510 0.400 0.400 2,896,000 1,158,400 0.4000 0.400 0.330 0.510 0.400 0.400 2,896,000 0.4000 0.00%
2023-10-13 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2023-10-12 0 0.400 0.320 0.500 0.400 0.400 3,800,000 1,520,000 0.4000 0.400 0.320 0.500 0.400 0.400 3,800,000 0.4000 0.00%
2023-10-11 0 0.400 0.325 0.530 - - 0 0 - 0.400 0.325 0.530 - - 0 - 0.00%
2023-10-10 0 0.400 0.330 0.530 - - 0 0 - 0.400 0.330 0.530 - - 0 - 0.00%
2023-10-09 0 0.400 0.335 0.610 - - 0 0 - 0.400 0.335 0.610 - - 0 - 0.00%
2023-10-06 0 0.400 0.400 0.610 - - 0 0 - 0.400 0.400 0.610 - - 0 - 0.00%
2023-10-05 0 0.400 0.400 0.540 - - 0 0 - 0.400 0.400 0.540 - - 0 - 1.27%
2023-10-04 0 0.395 0.335 0.510 0.395 0.395 8,000 3,160 0.3950 0.395 0.335 0.510 0.395 0.395 8,000 0.3950 2.60%
2023-10-03 0 0.385 0.320 0.385 0.385 0.385 16,000 6,160 0.3850 0.385 0.320 0.385 0.385 0.385 16,000 0.3850 4.05%
2023-09-29 0 0.370 0.365 0.385 0.360 0.390 88,000 32,360 0.3677 0.370 0.365 0.385 0.360 0.390 88,000 0.3677 -11.90%
2023-09-28 0 0.420 0.370 0.440 0.390 0.420 40,000 16,040 0.4010 0.420 0.370 0.440 0.390 0.420 40,000 0.4010 -4.55%
2023-09-27 0 0.440 0.395 - - - 0 0 - 0.440 0.395 - - - 0 - 0.00%
2023-09-26 0 0.440 0.395 0.600 - - 0 0 - 0.440 0.395 0.600 - - 0 - 0.00%
2023-09-25 0 0.440 0.400 0.610 - - 0 0 - 0.440 0.400 0.610 - - 0 - 0.00%
2023-09-22 0 0.440 0.400 - - - 0 0 - 0.440 0.400 - - - 0 - 0.00%
2023-09-21 0 0.440 0.400 - - - 0 0 - 0.440 0.400 - - - 0 - 0.00%
2023-09-20 0 0.440 0.400 0.580 - - 0 0 - 0.440 0.400 0.580 - - 0 - 0.00%
2023-09-19 0 0.440 0.400 0.580 - - 0 0 - 0.440 0.400 0.580 - - 0 - 0.00%
2023-09-18 0 0.440 0.400 0.610 - - 0 0 - 0.440 0.400 0.610 - - 0 - 0.00%
2023-09-15 0 0.440 0.405 0.680 - - 0 0 - 0.440 0.405 0.680 - - 0 - 0.00%
2023-09-14 0 0.440 0.405 0.690 - - 0 0 - 0.440 0.405 0.690 - - 0 - 0.00%
2023-09-13 0 0.440 0.405 0.630 - - 0 0 - 0.440 0.405 0.630 - - 0 - 0.00%
2023-09-12 0 0.440 0.440 0.520 - - 0 0 - 0.440 0.440 0.520 - - 0 - 0.00%
2023-09-11 0 0.440 0.440 0.520 - - 0 0 - 0.440 0.440 0.520 - - 0 - 0.00%
2023-09-07 0 0.440 0.440 0.530 - - 0 0 - 0.440 0.440 0.530 - - 0 - 0.00%
2023-09-06 0 0.440 0.440 0.500 - - 0 0 - 0.440 0.440 0.500 - - 0 - 0.00%
2023-09-05 0 0.440 0.405 0.540 - - 0 0 - 0.440 0.405 0.540 - - 0 - 0.00%
2023-09-04 0 0.440 0.410 0.440 - - 0 0 - 0.440 0.410 0.440 - - 0 - 0.00%
2023-08-31 0 0.440 0.420 0.540 0.395 0.440 2,568,000 1,015,400 0.3954 0.440 0.420 0.540 0.395 0.440 2,568,000 0.3954 2.33%
2023-08-30 0 0.430 0.375 0.500 - - 0 0 - 0.430 0.375 0.500 - - 0 - 0.00%
2023-08-29 0 0.430 0.375 0.430 0.430 0.430 8,000 3,440 0.4300 0.430 0.375 0.430 0.430 0.430 8,000 0.4300 -1.15%
2023-08-28 0 0.435 0.380 0.440 - - 0 0 - 0.435 0.380 0.440 - - 0 - -1.14%
2023-08-25 0 0.440 0.380 0.500 - - 5,360 1,983 0.3700 0.440 0.380 0.500 - - 5,360 0.3700 0.00%
2023-08-24 0 0.440 0.380 0.510 - - 0 0 - 0.440 0.380 0.510 - - 0 - 0.00%
2023-08-23 0 0.440 0.435 0.510 - - 0 0 - 0.440 0.435 0.510 - - 0 - 0.00%
2023-08-22 0 0.440 0.435 0.495 0.440 0.440 20,000 8,720 0.4360 0.440 0.435 0.495 0.440 0.440 20,000 0.4360 -1.12%
2023-08-21 0 0.445 0.380 0.445 - - 0 0 - 0.445 0.380 0.445 - - 0 - 0.00%
2023-08-18 0 0.445 0.380 0.520 - - 0 0 - 0.445 0.380 0.520 - - 0 - 0.00%
2023-08-17 0 0.445 0.380 0.520 - - 0 0 - 0.445 0.380 0.520 - - 0 - 0.00%
2023-08-16 0 0.445 0.380 0.495 - - 0 0 - 0.445 0.380 0.495 - - 0 - 0.00%
2023-08-15 0 0.445 0.390 0.495 - - 0 0 - 0.445 0.390 0.495 - - 0 - 0.00%
2023-08-14 0 0.445 0.390 0.510 - - 0 0 - 0.445 0.390 0.510 - - 0 - 0.00%
2023-08-11 0 0.445 0.390 0.510 - - 0 0 - 0.445 0.390 0.510 - - 0 - 0.00%
2023-08-10 0 0.445 0.400 0.510 - - 0 0 - 0.445 0.400 0.510 - - 0 - 0.00%
2023-08-09 0 0.445 0.375 0.510 - - 0 0 - 0.445 0.375 0.510 - - 0 - 0.00%
2023-08-08 0 0.445 0.380 0.510 - - 0 0 - 0.445 0.380 0.510 - - 0 - 0.00%
2023-08-07 0 0.445 0.360 0.510 - - 0 0 - 0.445 0.360 0.510 - - 0 - 0.00%
2023-08-04 0 0.445 0.360 0.445 - - 0 0 - 0.445 0.360 0.445 - - 0 - 0.00%
2023-08-03 0 0.445 0.360 0.490 - - 0 0 - 0.445 0.360 0.490 - - 0 - 0.00%
2023-08-02 0 0.445 0.360 0.445 - - 0 0 - 0.445 0.360 0.445 - - 0 - 0.00%
2023-08-01 0 0.445 0.370 0.445 0.440 0.445 56,000 24,760 0.4421 0.445 0.370 0.445 0.440 0.445 56,000 0.4421 0.00%
2023-07-31 0 0.445 0.365 0.490 - - 0 0 - 0.445 0.365 0.490 - - 0 - 0.00%
2023-07-28 0 0.445 0.360 0.485 0.445 0.445 8,000 3,560 0.4450 0.445 0.360 0.485 0.445 0.445 8,000 0.4450 1.14%
2023-07-27 0 0.440 0.360 0.445 - - 0 0 - 0.440 0.360 0.445 - - 0 - -1.12%
2023-07-26 0 0.445 0.360 0.445 - - 0 0 - 0.445 0.360 0.445 - - 0 - 0.00%
2023-07-25 0 0.445 0.360 0.490 - - 0 0 - 0.445 0.360 0.490 - - 0 - 0.00%
2023-07-24 0 0.445 0.360 0.485 - - 0 0 - 0.445 0.360 0.485 - - 0 - 0.00%
2023-07-21 0 0.445 0.360 0.510 - - 0 0 - 0.445 0.360 0.510 - - 0 - 0.00%
2023-07-20 0 0.445 0.360 0.450 - - 0 0 - 0.445 0.360 0.450 - - 0 - -1.11%
2023-07-19 0 0.450 0.360 0.480 - - 0 0 - 0.450 0.360 0.480 - - 0 - 0.00%
2023-07-18 0 0.450 0.360 0.480 - - 0 0 - 0.450 0.360 0.480 - - 0 - 0.00%
2023-07-14 0 0.450 0.360 0.480 - - 0 0 - 0.450 0.360 0.480 - - 0 - 0.00%
2023-07-13 0 0.450 0.360 0.480 - - 6,000 2,520 0.4200 0.450 0.360 0.480 - - 6,000 0.4200 0.00%
2023-07-12 0 0.450 0.360 0.485 - - 0 0 - 0.450 0.360 0.485 - - 0 - 0.00%
2023-07-11 0 0.450 0.360 0.485 - - 0 0 - 0.450 0.360 0.485 - - 0 - 0.00%
2023-07-10 0 0.450 0.365 0.480 - - 0 0 - 0.450 0.365 0.480 - - 0 - 0.00%
2023-07-07 0 0.450 0.450 0.485 0.405 0.405 8,000 3,240 0.4050 0.450 0.450 0.485 0.405 0.405 8,000 0.4050 1.12%
2023-07-06 0 0.445 0.405 0.500 - - 0 0 - 0.445 0.405 0.500 - - 0 - 0.00%
2023-07-05 0 0.445 0.405 0.500 - - 0 0 - 0.445 0.405 0.500 - - 0 - 0.00%
2023-07-04 0 0.445 0.410 0.495 - - 0 0 - 0.445 0.410 0.495 - - 0 - 0.00%
2023-07-03 0 0.445 0.445 0.490 0.415 0.445 48,000 20,480 0.4267 0.445 0.445 0.490 0.415 0.445 48,000 0.4267 -1.11%
2023-06-30 0 0.450 0.410 0.530 - - 0 0 - 0.450 0.410 0.530 - - 0 - 0.00%
2023-06-29 0 0.450 0.410 0.530 - - 0 0 - 0.450 0.410 0.530 - - 0 - 0.00%
2023-06-28 0 0.450 0.410 0.530 - - 0 0 - 0.450 0.410 0.530 - - 0 - 0.00%
2023-06-27 0 0.450 0.410 0.530 - - 0 0 - 0.450 0.410 0.530 - - 0 - 0.00%
2023-06-26 0 0.450 0.400 0.530 - - 0 0 - 0.450 0.400 0.530 - - 0 - 0.00%
2023-06-23 0 0.450 0.400 0.560 - - 0 0 - 0.450 0.400 0.560 - - 0 - 0.00%
2023-06-21 0 0.450 0.385 0.570 - - 0 0 - 0.450 0.385 0.570 - - 0 - 0.00%
2023-06-20 0 0.450 0.380 0.485 - - 0 0 - 0.450 0.380 0.485 - - 0 - 0.00%
2023-06-19 0 0.450 0.380 0.495 - - 0 0 - 0.450 0.380 0.495 - - 0 - 0.00%
2023-06-16 0 0.450 0.450 0.530 0.395 0.530 504,000 232,000 0.4603 0.450 0.450 0.530 0.395 0.530 504,000 0.4603 -2.17%
2023-06-15 0 0.460 0.425 0.510 0.355 0.460 472,000 184,440 0.3908 0.460 0.425 0.510 0.355 0.460 472,000 0.3908 5.75%
2023-06-14 0 0.435 0.380 - - - 0 0 - 0.435 0.380 - - - 0 - 0.00%
2023-06-13 0 0.435 0.380 - - - 0 0 - 0.435 0.380 - - - 0 - 0.00%
2023-06-12 0 0.435 0.380 0.490 0.425 0.495 328,000 151,880 0.4630 0.435 0.380 0.490 0.425 0.495 328,000 0.4630 -5.43%
2023-06-09 0 0.460 0.380 - - - 0 0 - 0.460 0.380 - - - 0 - 0.00%
2023-06-08 0 0.460 0.410 0.460 0.405 0.460 128,000 58,720 0.4588 0.460 0.410 0.460 0.405 0.460 128,000 0.4588 1.10%
2023-06-07 0 0.455 0.380 0.455 0.455 0.455 8,000 3,640 0.4550 0.455 0.380 0.455 0.455 0.455 8,000 0.4550 0.00%
2023-06-06 0 0.455 0.380 0.460 0.395 0.460 88,000 37,760 0.4291 0.455 0.380 0.460 0.395 0.460 88,000 0.4291 2.25%
2023-06-05 0 0.445 0.380 0.465 - - 0 0 - 0.445 0.380 0.465 - - 0 - 0.00%
2023-06-02 0 0.445 0.380 0.465 - - 0 0 - 0.445 0.380 0.465 - - 0 - 0.00%
2023-06-01 0 0.445 0.380 0.450 - - 0 0 - 0.445 0.380 0.450 - - 0 - 0.00%
2023-05-31 0 0.445 0.405 0.450 0.400 0.455 144,000 61,320 0.4258 0.445 0.405 0.450 0.400 0.455 144,000 0.4258 -2.20%
2023-05-30 0 0.455 0.415 0.465 - - 0 0 - 0.455 0.415 0.465 - - 0 - 0.00%
2023-05-29 0 0.455 0.400 0.465 - - 0 0 - 0.455 0.400 0.465 - - 0 - 0.00%
2023-05-25 0 0.455 0.390 0.455 0.370 0.455 296,000 119,000 0.4020 0.455 0.390 0.455 0.370 0.455 296,000 0.4020 9.64%
2023-05-24 0 0.415 0.385 0.420 0.375 0.425 16,000 6,400 0.4000 0.415 0.385 0.420 0.375 0.425 16,000 0.4000 -3.49%
2023-05-23 0 0.430 0.370 0.450 - - 0 0 - 0.430 0.370 0.450 - - 0 - 0.00%
2023-05-22 0 0.430 0.355 0.430 0.355 0.430 40,000 16,400 0.4100 0.430 0.355 0.430 0.355 0.430 40,000 0.4100 0.00%
2023-05-19 0 0.430 0.390 0.470 - - 0 0 - 0.430 0.390 0.470 - - 0 - 0.00%
2023-05-18 0 0.430 0.410 0.450 0.425 0.475 152,000 69,880 0.4597 0.430 0.410 0.450 0.425 0.475 152,000 0.4597 -17.31%
2023-05-17 0 0.520 0.470 0.530 0.490 0.540 153,600 81,600 0.5313 0.520 0.470 0.530 0.490 0.540 153,600 0.5313 -3.70%
2023-05-16 0 0.540 0.465 0.570 - - 0 0 - 0.540 0.465 0.570 - - 0 - 0.00%
2023-05-15 0 0.540 - 0.570 - - 0 0 - 0.540 - 0.570 - - 0 - 0.00%
2023-05-12 0 0.540 0.465 0.570 0.465 0.540 216,000 107,400 0.4972 0.540 0.465 0.570 0.465 0.540 216,000 0.4972 11.34%
2023-05-11 0 0.485 0.485 0.580 - - 0 0 - 0.485 0.485 0.580 - - 0 - 0.00%
2023-05-10 0 0.485 0.410 0.560 0.485 0.485 16,200 7,852 0.4847 0.485 0.410 0.560 0.485 0.485 16,200 0.4847 2.11%
2023-05-09 0 0.475 0.410 0.495 0.475 0.475 8,000 3,800 0.4750 0.475 0.410 0.495 0.475 0.475 8,000 0.4750 2.15%
2023-05-08 0 0.465 0.410 0.485 - - 0 0 - 0.465 0.410 0.485 - - 0 - 0.00%
2023-05-05 0 0.465 0.410 0.475 0.450 0.470 28,000 12,880 0.4600 0.465 0.410 0.475 0.450 0.470 28,000 0.4600 -3.12%
2023-05-04 0 0.480 0.445 0.495 0.465 0.520 208,000 100,600 0.4837 0.480 0.445 0.495 0.465 0.520 208,000 0.4837 3.23%
2023-05-03 0 0.465 0.410 0.500 0.465 0.570 32,000 16,240 0.5075 0.465 0.410 0.500 0.465 0.570 32,000 0.5075 -15.45%
2023-05-02 0 0.550 0.465 0.580 - - 0 0 - 0.550 0.465 0.580 - - 0 - 0.00%
2023-04-28 0 0.550 0.440 0.550 0.550 0.550 8,000 4,400 0.5500 0.550 0.440 0.550 0.550 0.550 8,000 0.5500 20.88%
2023-04-27 0 0.455 0.410 0.560 0.455 0.460 72,000 32,920 0.4572 0.455 0.410 0.560 0.455 0.460 72,000 0.4572 -1.09%
2023-04-26 0 0.460 0.410 - 0.455 0.460 48,000 21,960 0.4575 0.460 0.410 - 0.455 0.460 48,000 0.4575 0.00%
2023-04-25 0 0.460 0.405 0.650 0.460 0.580 88,000 46,000 0.5227 0.460 0.405 0.650 0.460 0.580 88,000 0.5227 -5.15%
2023-04-24 0 0.485 0.360 0.600 - - 0 0 - 0.485 0.360 0.600 - - 0 - 0.00%
2023-04-21 0 0.485 0.425 0.550 - - 0 0 - 0.485 0.425 0.550 - - 0 - 0.00%
2023-04-20 0 0.485 0.405 0.550 - - 200 78 0.3900 0.485 0.405 0.550 - - 200 0.3900 0.00%
2023-04-19 0 0.485 0.420 0.570 - - 0 0 - 0.485 0.420 0.570 - - 0 - 0.00%
2023-04-18 0 0.485 0.430 0.540 - - 0 0 - 0.485 0.430 0.540 - - 0 - 0.00%
2023-04-17 0 0.485 0.485 0.580 0.475 0.490 32,200 15,492 0.4811 0.485 0.485 0.580 0.475 0.490 32,200 0.4811 -3.00%
2023-04-14 0 0.500 0.470 0.500 0.500 0.500 32,000 16,000 0.5000 0.500 0.470 0.500 0.500 0.500 32,000 0.5000 0.00%
2023-04-13 0 0.500 0.500 0.540 0.490 0.570 208,000 108,432 0.5213 0.500 0.500 0.540 0.490 0.570 208,000 0.5213 -12.28%
2023-04-12 0 0.570 0.465 0.570 0.470 0.580 120,000 60,800 0.5067 0.570 0.465 0.570 0.470 0.580 120,000 0.5067 11.76%
2023-04-11 0 0.510 0.400 0.510 0.460 0.460 40,000 18,400 0.4600 0.510 0.400 0.510 0.460 0.460 40,000 0.4600 0.00%
2023-04-06 0 0.510 - 0.600 - - 0 0 - 0.510 - 0.600 - - 0 - 0.00%
2023-04-04 0 0.510 0.425 0.600 - - 0 0 - 0.510 0.425 0.600 - - 0 - 0.00%
2023-04-03 0 0.510 - 0.600 - - 0 0 - 0.510 - 0.600 - - 0 - 0.00%
2023-03-31 0 0.510 - 0.510 - - 1,800 792 0.4400 0.510 - 0.510 - - 1,800 0.4400 0.00%
2023-03-30 0 0.510 0.500 0.510 0.500 0.530 6,060,800 3,033,504 0.5005 0.510 0.500 0.510 0.500 0.530 6,060,800 0.5005 -7.27%
2023-03-29 0 0.550 0.300 0.610 - - 0 0 - 0.550 0.300 0.610 - - 0 - 0.00%
2023-03-28 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2023-03-27 0 0.550 0.520 0.590 0.520 0.590 36,000 19,880 0.5522 0.550 0.520 0.590 0.520 0.590 36,000 0.5522 -8.33%
2023-03-24 0 0.600 0.570 0.600 0.550 0.600 40,000 23,600 0.5900 0.600 0.570 0.600 0.550 0.600 40,000 0.5900 0.00%
2023-03-23 0 0.600 0.560 0.620 0.600 0.620 76,000 45,760 0.6021 0.600 0.560 0.620 0.600 0.620 76,000 0.6021 -10.45%
2023-03-22 0 0.670 0.600 0.750 - - 0 0 - 0.670 0.600 0.750 - - 0 - 0.00%
2023-03-21 0 0.670 0.600 0.800 - - 0 0 - 0.670 0.600 0.800 - - 0 - 0.00%
2023-03-20 0 0.670 0.610 0.800 - - 0 0 - 0.670 0.610 0.800 - - 0 - 0.00%
2023-03-17 0 0.670 0.600 0.800 0.590 0.680 488,000 310,800 0.6369 0.670 0.600 0.800 0.590 0.680 488,000 0.6369 11.67%
2023-03-16 0 0.600 0.580 0.660 - - 0 0 - 0.600 0.580 0.660 - - 0 - 0.00%
2023-03-15 0 0.600 0.600 0.660 - - 0 0 - 0.600 0.600 0.660 - - 0 - 0.00%
2023-03-14 0 0.600 0.590 0.670 0.580 0.660 456,000 282,320 0.6191 0.600 0.590 0.670 0.580 0.660 456,000 0.6191 -1.64%
2023-03-13 0 0.610 0.560 0.640 - - 0 0 - 0.610 0.560 0.640 - - 0 - 0.00%
2023-03-10 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - 0.00%
2023-03-09 0 0.610 0.560 0.620 - - 0 0 - 0.610 0.560 0.620 - - 0 - -1.61%
2023-03-08 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - -1.59%
2023-03-07 0 0.630 0.600 0.640 0.630 0.640 64,000 40,720 0.6363 0.630 0.600 0.640 0.630 0.640 64,000 0.6363 -4.55%
2023-03-06 0 0.660 0.600 0.660 0.580 0.680 787,200 501,072 0.6365 0.660 0.600 0.660 0.580 0.680 787,200 0.6365 1.54%
2023-03-03 0 0.650 0.550 0.690 0.650 0.650 8,000 5,200 0.6500 0.650 0.550 0.690 0.650 0.650 8,000 0.6500 -2.99%
2023-03-02 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - -1.47%
2023-03-01 0 0.680 0.670 0.680 0.680 0.680 8,000 5,440 0.6800 0.680 0.670 0.680 0.680 0.680 8,000 0.6800 0.00%
2023-02-28 0 0.680 0.680 0.740 - - 0 0 - 0.680 0.680 0.740 - - 0 - 0.00%
2023-02-27 0 0.680 0.680 0.730 - - 0 0 - 0.680 0.680 0.730 - - 0 - 0.00%
2023-02-24 0 0.680 0.680 0.730 - - 0 0 - 0.680 0.680 0.730 - - 0 - 0.00%
2023-02-23 0 0.680 0.680 0.740 - - 0 0 - 0.680 0.680 0.740 - - 0 - 0.00%
2023-02-22 0 0.680 0.680 0.740 - - 0 0 - 0.680 0.680 0.740 - - 0 - 0.00%
2023-02-21 0 0.680 0.680 0.740 0.680 0.680 8,000 5,440 0.6800 0.680 0.680 0.740 0.680 0.680 8,000 0.6800 -6.85%
2023-02-20 0 0.730 0.670 0.730 0.680 0.680 16,000 10,880 0.6800 0.730 0.670 0.730 0.680 0.680 16,000 0.6800 -1.35%
2023-02-17 0 0.740 0.680 0.750 0.670 0.760 672,000 476,160 0.7086 0.740 0.680 0.750 0.670 0.760 672,000 0.7086 8.82%
2023-02-16 0 0.680 0.660 0.730 - - 0 0 - 0.680 0.660 0.730 - - 0 - 0.00%
2023-02-15 0 0.680 0.660 0.730 - - 0 0 - 0.680 0.660 0.730 - - 0 - 0.00%
2023-02-14 0 0.680 0.660 0.730 0.670 0.750 568,000 401,040 0.7061 0.680 0.660 0.730 0.670 0.750 568,000 0.7061 1.49%
2023-02-13 0 0.670 0.660 0.760 0.660 0.670 48,000 31,760 0.6617 0.670 0.660 0.760 0.660 0.670 48,000 0.6617 -2.90%
2023-02-10 0 0.690 0.650 0.730 - - 0 0 - 0.690 0.650 0.730 - - 0 - 0.00%
2023-02-09 0 0.690 0.690 0.730 - - 0 0 - 0.690 0.690 0.730 - - 0 - 1.47%
2023-02-08 0 0.680 0.670 0.740 0.660 0.740 528,000 368,160 0.6973 0.680 0.670 0.740 0.660 0.740 528,000 0.6973 3.03%
2023-02-07 0 0.660 0.670 0.760 0.660 0.700 16,000 10,880 0.6800 0.660 0.670 0.760 0.660 0.700 16,000 0.6800 -9.59%
2023-02-06 0 0.730 0.650 0.750 - - 0 0 - 0.730 0.650 0.750 - - 0 - 0.00%
2023-02-03 0 0.730 0.650 0.740 - - 0 0 - 0.730 0.650 0.740 - - 0 - -2.67%
2023-02-02 0 0.750 0.680 0.760 0.710 0.750 96,000 69,840 0.7275 0.750 0.680 0.760 0.710 0.750 96,000 0.7275 4.17%
2023-02-01 0 0.720 0.650 0.730 0.620 0.720 336,000 217,200 0.6464 0.720 0.650 0.730 0.620 0.720 336,000 0.6464 12.50%
2023-01-31 0 0.640 0.630 0.690 0.640 0.720 32,000 21,520 0.6725 0.640 0.630 0.690 0.640 0.720 32,000 0.6725 -5.88%
2023-01-30 0 0.680 0.650 0.700 0.650 0.720 168,000 117,520 0.6995 0.680 0.650 0.700 0.650 0.720 168,000 0.6995 -17.07%
2023-01-27 0 0.820 0.730 0.830 0.810 0.840 137,600 113,520 0.8250 0.820 0.730 0.830 0.810 0.840 137,600 0.8250 3.80%
2023-01-26 0 0.790 0.700 0.800 0.720 0.820 456,000 349,680 0.7668 0.790 0.700 0.800 0.720 0.820 456,000 0.7668 9.72%
2023-01-20 0 0.720 0.690 0.740 0.700 0.760 144,200 106,296 0.7371 0.720 0.690 0.740 0.700 0.760 144,200 0.7371 -2.70%
2023-01-19 0 0.740 0.650 0.740 0.700 0.770 168,000 122,560 0.7295 0.740 0.650 0.740 0.700 0.770 168,000 0.7295 -2.63%
2023-01-18 0 0.760 0.710 0.770 0.760 0.760 24,000 18,240 0.7600 0.760 0.710 0.770 0.760 0.760 24,000 0.7600 2.70%
2023-01-17 0 0.740 0.700 0.770 0.690 0.860 749,000 576,140 0.7692 0.740 0.700 0.770 0.690 0.860 749,000 0.7692 -3.90%
2023-01-16 0 0.770 0.750 0.790 0.710 0.800 216,000 164,880 0.7633 0.770 0.750 0.790 0.710 0.800 216,000 0.7633 -15.38%
2023-01-13 0 0.910 0.800 0.900 0.820 0.910 528,000 462,560 0.8761 0.910 0.800 0.900 0.820 0.910 528,000 0.8761 7.06%
2023-01-12 0 0.850 0.830 0.920 0.790 0.930 1,558,000 1,375,120 0.8826 0.850 0.830 0.920 0.790 0.930 1,558,000 0.8826 4.94%
2023-01-11 0 0.810 0.810 0.890 0.800 0.820 2,032,000 1,666,080 0.8199 0.810 0.810 0.890 0.800 0.820 2,032,000 0.8199 0.00%
2023-01-10 0 0.810 0.810 0.880 0.780 0.880 2,460,000 2,006,880 0.8158 0.810 0.810 0.880 0.780 0.880 2,460,000 0.8158 3.85%
2023-01-09 0 0.780 0.760 0.870 0.750 0.860 1,816,000 1,459,760 0.8038 0.780 0.760 0.870 0.750 0.860 1,816,000 0.8038 1.30%
2023-01-06 0 0.770 0.740 0.810 0.770 0.890 5,208,000 4,199,840 0.8064 0.770 0.740 0.810 0.770 0.890 5,208,000 0.8064 -7.23%
2023-01-05 0 0.830 0.760 0.840 0.770 0.830 248,000 194,160 0.7829 0.830 0.760 0.840 0.770 0.830 248,000 0.7829 3.75%
2023-01-04 0 0.800 0.740 0.800 0.780 0.830 10,116,800 8,095,904 0.8002 0.800 0.740 0.800 0.780 0.830 10,116,800 0.8002 -3.61%
2023-01-03 0 0.830 0.750 0.840 0.740 0.830 152,000 115,360 0.7589 0.830 0.750 0.840 0.740 0.830 152,000 0.7589 7.79%
2022-12-30 0 0.770 0.760 0.820 0.750 0.790 56,000 42,880 0.7657 0.770 0.760 0.820 0.750 0.790 56,000 0.7657 0.00%
2022-12-29 0 0.770 0.740 0.840 0.770 0.840 96,000 79,520 0.8283 0.770 0.740 0.840 0.770 0.840 96,000 0.8283 -7.23%
2022-12-28 0 0.830 0.700 0.850 0.710 0.830 136,000 101,520 0.7465 0.830 0.700 0.850 0.710 0.830 136,000 0.7465 5.06%
2022-12-23 0 0.790 0.730 0.840 - - 0 0 - 0.790 0.730 0.840 - - 0 - 0.00%
2022-12-22 0 0.790 0.730 0.870 - - 8,000 6,080 0.7600 0.790 0.730 0.870 - - 8,000 0.7600 -5.95%
2022-12-21 0 0.840 0.720 0.870 0.820 0.860 96,000 80,400 0.8375 0.840 0.720 0.870 0.820 0.860 96,000 0.8375 2.44%
2022-12-20 0 0.820 0.710 0.820 0.730 0.820 128,000 94,960 0.7419 0.820 0.710 0.820 0.730 0.820 128,000 0.7419 9.33%
2022-12-19 0 0.750 - 0.880 - - 0 0 - 0.750 - 0.880 - - 0 - 0.00%
2022-12-16 0 0.750 0.750 0.880 0.750 0.750 8,000 6,000 0.7500 0.750 0.750 0.880 0.750 0.750 8,000 0.7500 -9.64%
2022-12-15 0 0.830 0.760 0.880 0.830 0.880 120,000 104,640 0.8720 0.830 0.760 0.880 0.830 0.880 120,000 0.8720 -5.68%
2022-12-14 0 0.880 0.770 0.890 0.730 0.880 152,000 116,320 0.7653 0.880 0.770 0.890 0.730 0.880 152,000 0.7653 11.39%
2022-12-13 0 0.790 - 0.900 0.790 0.810 1,120,000 906,720 0.8096 0.790 - 0.900 0.790 0.810 1,120,000 0.8096 -3.66%
2022-12-12 0 0.820 0.760 0.890 0.820 0.840 2,644,000 2,220,280 0.8397 0.820 0.760 0.890 0.820 0.840 2,644,000 0.8397 -2.38%
2022-12-09 0 0.840 0.820 0.860 0.840 0.930 2,664,000 2,310,160 0.8672 0.840 0.820 0.860 0.840 0.930 2,664,000 0.8672 -6.67%
2022-12-08 0 0.900 0.830 0.890 0.830 0.920 168,000 143,200 0.8524 0.900 0.830 0.890 0.830 0.920 168,000 0.8524 9.76%
2022-12-07 0 0.820 0.820 0.900 0.820 0.820 8,000 6,560 0.8200 0.820 0.820 0.900 0.820 0.820 8,000 0.8200 0.00%
2022-12-06 0 0.820 0.820 0.910 0.820 0.910 2,696,000 2,290,960 0.8498 0.820 0.820 0.910 0.820 0.910 2,696,000 0.8498 -6.82%
2022-12-05 0 0.880 0.830 0.910 - - 400 326 0.8150 0.880 0.830 0.910 - - 400 0.8150 0.00%
2022-12-02 0 0.880 0.840 0.920 0.820 0.880 924,800 785,760 0.8497 0.880 0.840 0.920 0.820 0.880 924,800 0.8497 -4.35%
2022-12-01 0 0.920 0.780 0.880 0.760 0.920 9,676,000 8,446,880 0.8730 0.920 0.780 0.880 0.760 0.920 9,676,000 0.8730 4.55%
2022-11-30 0 0.880 0.810 0.900 0.810 0.880 3,036,000 2,489,560 0.8200 0.880 0.810 0.900 0.810 0.880 3,036,000 0.8200 0.00%
2022-11-29 0 0.880 0.750 0.880 0.750 0.880 10,096,000 8,102,080 0.8025 0.880 0.750 0.880 0.750 0.880 10,096,000 0.8025 10.00%
2022-11-28 0 0.800 0.750 0.790 0.750 0.800 35,200 27,424 0.7791 0.800 0.750 0.790 0.750 0.800 35,200 0.7791 11.11%
2022-11-25 0 0.720 0.650 0.730 0.590 0.720 580,800 381,360 0.6566 0.720 0.650 0.730 0.590 0.720 580,800 0.6566 20.00%
2022-11-24 0 0.600 0.590 0.660 0.570 0.600 32,000 18,960 0.5925 0.600 0.590 0.660 0.570 0.600 32,000 0.5925 0.00%
2022-11-23 0 0.600 0.570 0.660 - - 0 0 - 0.600 0.570 0.660 - - 0 - 0.00%
2022-11-22 0 0.600 0.580 0.660 0.600 0.600 8,000 4,800 0.6000 0.600 0.580 0.660 0.600 0.600 8,000 0.6000 -4.76%
2022-11-21 0 0.630 0.590 0.670 0.590 0.690 280,000 177,440 0.6337 0.630 0.590 0.670 0.590 0.690 280,000 0.6337 6.78%
2022-11-18 0 0.590 0.580 0.720 - - 0 0 - 0.590 0.580 0.720 - - 0 - 0.00%
2022-11-17 0 0.590 0.580 0.650 0.570 0.690 416,000 259,520 0.6238 0.590 0.580 0.650 0.570 0.690 416,000 0.6238 3.51%
2022-11-16 0 0.570 0.560 0.670 0.570 0.570 24,000 13,680 0.5700 0.570 0.560 0.670 0.570 0.570 24,000 0.5700 0.00%
2022-11-15 0 0.570 0.550 0.650 - - 0 0 - 0.570 0.550 0.650 - - 0 - 0.00%
2022-11-14 0 0.570 0.570 0.720 0.570 0.660 408,000 248,160 0.6082 0.570 0.570 0.720 0.570 0.660 408,000 0.6082 -8.06%
2022-11-11 0 0.620 0.570 0.680 0.540 0.620 92,000 52,440 0.5700 0.620 0.570 0.680 0.540 0.620 92,000 0.5700 -1.59%
2022-11-10 0 0.630 0.540 0.660 0.630 0.710 360,000 239,680 0.6658 0.630 0.540 0.660 0.630 0.710 360,000 0.6658 -5.97%
2022-11-09 0 0.670 0.620 0.680 0.670 0.670 272,000 182,240 0.6700 0.670 0.620 0.680 0.670 0.670 272,000 0.6700 3.08%
2022-11-08 0 0.650 0.650 0.690 0.650 0.650 24,000 15,600 0.6500 0.650 0.650 0.690 0.650 0.650 24,000 0.6500 3.17%
2022-11-07 0 0.630 0.620 0.680 0.630 0.630 16,000 10,080 0.6300 0.630 0.620 0.680 0.630 0.630 16,000 0.6300 -8.70%
2022-11-04 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2022-11-03 0 0.690 0.620 0.690 0.630 0.720 264,000 177,760 0.6733 0.690 0.620 0.690 0.630 0.720 264,000 0.6733 9.52%
2022-11-02 0 0.630 0.630 0.690 0.630 0.630 8,000 5,040 0.6300 0.630 0.630 0.690 0.630 0.630 8,000 0.6300 -8.70%
2022-11-01 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2022-10-31 0 0.690 0.640 0.700 - - 0 0 - 0.690 0.640 0.700 - - 0 - 0.00%
2022-10-28 0 0.690 0.660 0.700 0.680 0.690 40,000 27,280 0.6820 0.690 0.660 0.700 0.680 0.690 40,000 0.6820 1.47%
2022-10-27 0 0.680 0.670 0.740 - - 0 0 - 0.680 0.670 0.740 - - 0 - 0.00%
2022-10-26 0 0.680 0.660 0.680 0.630 0.770 4,568,000 3,001,200 0.6570 0.680 0.660 0.680 0.630 0.770 4,568,000 0.6570 6.25%
2022-10-25 0 0.640 0.590 0.650 0.530 0.660 978,000 570,600 0.5834 0.640 0.590 0.650 0.530 0.660 978,000 0.5834 14.29%
2022-10-24 0 0.560 0.530 0.650 - - 0 0 - 0.560 0.530 0.650 - - 0 - 0.00%
2022-10-21 0 0.560 0.520 0.650 - - 0 0 - 0.560 0.520 0.650 - - 0 - 0.00%
2022-10-20 0 0.560 0.500 0.650 0.550 0.560 16,000 8,880 0.5550 0.560 0.500 0.650 0.550 0.560 16,000 0.5550 1.82%
2022-10-19 0 0.550 0.530 0.600 0.550 0.620 48,200 28,350 0.5882 0.550 0.530 0.600 0.550 0.620 48,200 0.5882 -20.29%
2022-10-18 0 0.690 0.550 0.660 0.560 0.690 304,000 189,600 0.6237 0.690 0.550 0.660 0.560 0.690 304,000 0.6237 6.15%
2022-10-17 0 0.650 0.580 0.740 - - 0 0 - 0.650 0.580 0.740 - - 0 - 0.00%
2022-10-14 0 0.650 0.640 0.710 0.610 0.700 264,000 172,560 0.6536 0.650 0.640 0.710 0.610 0.700 264,000 0.6536 -2.99%
2022-10-13 0 0.670 0.640 0.720 0.650 0.760 304,000 215,760 0.7097 0.670 0.640 0.720 0.650 0.760 304,000 0.7097 -11.84%
2022-10-12 0 0.760 0.710 0.790 0.760 0.850 112,000 90,080 0.8043 0.760 0.710 0.790 0.760 0.850 112,000 0.8043 -19.15%
2022-10-11 0 0.940 0.820 0.940 0.940 0.940 64,000 60,160 0.9400 0.940 0.820 0.940 0.940 0.940 64,000 0.9400 1.08%
2022-10-10 0 0.930 0.800 0.950 0.810 0.930 80,000 65,920 0.8240 0.930 0.800 0.950 0.810 0.930 80,000 0.8240 1.09%
2022-10-07 0 0.920 0.800 0.920 0.940 0.940 88,000 82,720 0.9400 0.920 0.800 0.920 0.940 0.940 88,000 0.9400 0.00%
2022-10-06 0 0.920 0.770 0.940 0.760 0.920 168,000 136,640 0.8133 0.920 0.770 0.940 0.760 0.920 168,000 0.8133 4.55%
2022-10-05 0 0.880 0.720 0.920 - - 200 140 0.7000 0.880 0.720 0.920 - - 200 0.7000 0.00%
2022-10-03 0 0.880 0.720 0.920 - - 0 0 - 0.880 0.720 0.920 - - 0 - 0.00%
2022-09-30 0 0.880 - 0.870 - - 0 0 - 0.880 - 0.870 - - 0 - 0.00%
2022-09-29 0 0.880 - 0.870 - - 4,000 3,040 0.7600 0.880 - 0.870 - - 4,000 0.7600 -2.22%
2022-09-28 0 0.900 0.700 0.940 0.900 0.960 24,000 22,080 0.9200 0.900 0.700 0.940 0.900 0.960 24,000 0.9200 -6.25%
2022-09-27 0 0.960 0.940 0.970 0.960 0.960 168,000 161,280 0.9600 0.960 0.940 0.970 0.960 0.960 168,000 0.9600 -1.03%
2022-09-26 0 0.970 0.900 0.970 0.970 1.030 64,000 63,920 0.9988 0.970 0.900 0.970 0.970 1.030 64,000 0.9988 0.00%
2022-09-23 0 0.970 0.900 0.970 - - 0 0 - 0.970 0.900 0.970 - - 0 - 0.00%
2022-09-22 0 0.970 0.930 0.970 0.950 1.020 89,012 86,316 0.9697 0.970 0.930 0.970 0.950 1.020 89,012 0.9697 0.00%
2022-09-21 0 0.970 0.950 0.970 0.900 0.970 43,000 40,770 0.9481 0.970 0.950 0.970 0.900 0.970 43,000 0.9481 3.19%
2022-09-20 0 0.940 0.940 0.980 0.940 1.020 384,000 373,680 0.9731 0.940 0.940 0.980 0.940 1.020 384,000 0.9731 -10.48%
2022-09-19 0 1.050 1.030 1.050 0.950 1.050 40,000 40,400 1.0100 1.050 1.030 1.050 0.950 1.050 40,000 1.0100 0.96%
2022-09-16 0 1.040 1.040 1.050 0.900 1.070 440,800 427,160 0.9691 1.040 1.040 1.050 0.900 1.070 440,800 0.9691 0.97%
2022-09-15 0 1.030 1.010 1.030 0.980 1.070 224,000 230,560 1.0293 1.030 1.010 1.030 0.980 1.070 224,000 1.0293 -1.90%
2022-09-14 0 1.050 1.000 1.050 0.960 1.070 136,000 138,320 1.0171 1.050 1.000 1.050 0.960 1.070 136,000 1.0171 5.00%
2022-09-13 0 1.000 0.880 1.000 0.930 1.080 239,200 235,032 0.9826 1.000 0.880 1.000 0.930 1.080 239,200 0.9826 4.17%
2022-09-09 0 0.960 0.960 1.010 0.850 1.030 328,000 305,520 0.9315 0.960 0.960 1.010 0.850 1.030 328,000 0.9315 -5.88%
2022-09-08 0 1.020 0.820 1.030 0.960 1.020 28,800 27,296 0.9478 1.020 0.820 1.030 0.960 1.020 28,800 0.9478 7.37%
2022-09-07 0 0.950 0.810 0.970 0.900 0.950 135,400 126,130 0.9315 0.950 0.810 0.970 0.900 0.950 135,400 0.9315 1.06%
2022-09-06 0 0.940 0.710 0.940 0.890 0.990 169,600 157,360 0.9278 0.940 0.710 0.940 0.890 0.990 169,600 0.9278 4.44%
2022-09-05 0 0.900 0.760 0.910 0.900 0.900 12,800 10,752 0.8400 0.900 0.760 0.910 0.900 0.900 12,800 0.8400 1.12%
2022-09-02 0 0.890 0.840 0.890 0.850 0.890 42,000 36,280 0.8638 0.890 0.840 0.890 0.850 0.890 42,000 0.8638 7.23%
2022-09-01 0 0.830 0.800 0.900 - - 4,000 2,800 0.7000 0.830 0.800 0.900 - - 4,000 0.7000 0.00%
2022-08-31 0 0.830 0.720 0.900 0.790 0.900 48,000 39,600 0.8250 0.830 0.720 0.900 0.790 0.900 48,000 0.8250 7.79%
2022-08-30 0 0.770 0.770 0.800 0.770 0.780 64,000 49,360 0.7713 0.770 0.770 0.800 0.770 0.780 64,000 0.7713 -8.33%
2022-08-29 0 0.840 0.750 0.850 0.730 0.890 147,600 118,584 0.8034 0.840 0.750 0.850 0.730 0.890 147,600 0.8034 2.44%
2022-08-26 0 0.820 0.700 0.850 0.780 0.820 72,000 57,840 0.8033 0.820 0.700 0.850 0.780 0.820 72,000 0.8033 13.89%
2022-08-25 0 0.720 0.690 0.780 - - 0 0 - 0.720 0.690 0.780 - - 0 - 0.00%
2022-08-24 0 0.720 0.700 0.780 0.720 0.720 24,000 17,280 0.7200 0.720 0.700 0.780 0.720 0.720 24,000 0.7200 0.00%
2022-08-23 0 0.720 0.710 0.780 0.710 0.710 16,000 11,360 0.7100 0.720 0.710 0.780 0.710 0.710 16,000 0.7100 -4.00%
2022-08-22 0 0.750 0.710 0.770 - - 0 0 - 0.750 0.710 0.770 - - 0 - 0.00%
2022-08-19 0 0.750 0.710 0.770 - - 0 0 - 0.750 0.710 0.770 - - 0 - 0.00%
2022-08-18 0 0.750 0.710 0.770 - - 0 0 - 0.750 0.710 0.770 - - 0 - 0.00%
2022-08-17 0 0.750 0.700 0.780 0.740 0.750 88,000 65,920 0.7491 0.750 0.700 0.780 0.740 0.750 88,000 0.7491 5.63%
2022-08-16 0 0.710 0.700 0.740 0.700 0.710 28,800 20,128 0.6989 0.710 0.700 0.740 0.700 0.710 28,800 0.6989 -8.97%
2022-08-15 0 0.780 0.680 0.780 - - 0 0 - 0.780 0.680 0.780 - - 0 - 0.00%
2022-08-12 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - -1.27%
2022-08-11 0 0.790 0.700 0.790 - - 0 0 - 0.790 0.700 0.790 - - 0 - 0.00%
2022-08-10 0 0.790 0.700 0.790 - - 0 0 - 0.790 0.700 0.790 - - 0 - 0.00%
2022-08-09 0 0.790 0.680 0.790 - - 400 252 0.6300 0.790 0.680 0.790 - - 400 0.6300 0.00%
2022-08-08 0 0.790 0.670 0.790 0.790 0.790 24,000 18,960 0.7900 0.790 0.670 0.790 0.790 0.790 24,000 0.7900 3.95%
2022-08-05 0 0.760 0.690 0.790 - - 0 0 - 0.760 0.690 0.790 - - 0 - 0.00%
2022-08-04 0 0.760 0.720 0.790 - - 0 0 - 0.760 0.720 0.790 - - 0 - 0.00%
2022-08-03 0 0.760 0.690 0.790 - - 0 0 - 0.760 0.690 0.790 - - 0 - 0.00%
2022-08-02 0 0.760 0.710 0.760 - - 0 0 - 0.760 0.710 0.760 - - 0 - -5.00%
2022-08-01 0 0.800 0.720 0.800 0.670 0.800 176,000 135,840 0.7718 0.800 0.720 0.800 0.670 0.800 176,000 0.7718 17.65%
2022-07-29 0 0.680 0.630 0.740 - - 0 0 - 0.680 0.630 0.740 - - 0 - 0.00%
2022-07-28 0 0.680 0.620 0.740 - - 0 0 - 0.680 0.620 0.740 - - 0 - 0.00%
2022-07-27 0 0.680 0.680 0.750 0.660 0.670 88,000 58,400 0.6636 0.680 0.680 0.750 0.660 0.670 88,000 0.6636 -4.23%
2022-07-26 0 0.710 0.670 0.750 0.700 0.720 104,000 74,480 0.7162 0.710 0.670 0.750 0.700 0.720 104,000 0.7162 -1.39%
2022-07-25 0 0.720 0.720 0.790 0.720 0.720 168,000 120,960 0.7200 0.720 0.720 0.790 0.720 0.720 168,000 0.7200 0.00%
2022-07-22 0 0.720 0.720 0.790 0.720 0.730 56,000 40,560 0.7243 0.720 0.720 0.790 0.720 0.730 56,000 0.7243 -5.26%
2022-07-21 0 0.760 0.710 0.790 0.730 0.760 264,000 194,320 0.7361 0.760 0.710 0.790 0.730 0.760 264,000 0.7361 1.33%
2022-07-20 0 0.750 0.750 0.770 0.750 0.760 271,200 203,488 0.7503 0.750 0.750 0.770 0.750 0.760 271,200 0.7503 0.00%
2022-07-19 0 0.750 0.750 0.790 0.740 0.750 1,368,200 1,018,464 0.7444 0.750 0.750 0.790 0.740 0.750 1,368,200 0.7444 1.35%
2022-07-18 0 0.740 0.740 0.790 0.710 0.760 880,000 650,080 0.7387 0.740 0.740 0.790 0.710 0.760 880,000 0.7387 1.37%
2022-07-15 0 0.730 0.730 0.780 0.710 0.770 496,000 364,480 0.7348 0.730 0.730 0.780 0.710 0.770 496,000 0.7348 1.39%
2022-07-14 0 0.720 0.720 0.790 0.710 0.750 632,200 457,582 0.7238 0.720 0.720 0.790 0.710 0.750 632,200 0.7238 0.00%
2022-07-13 0 0.720 0.720 0.780 0.700 0.720 320,000 227,680 0.7115 0.720 0.720 0.780 0.700 0.720 320,000 0.7115 1.41%
2022-07-12 0 0.710 0.710 0.770 0.670 0.760 520,000 364,480 0.7009 0.710 0.710 0.770 0.670 0.760 520,000 0.7009 2.90%
2022-07-11 0 0.690 0.690 0.750 0.690 0.710 408,000 284,320 0.6969 0.690 0.690 0.750 0.690 0.710 408,000 0.6969 -1.43%
2022-07-08 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2022-07-07 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2022-07-06 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2022-07-05 0 0.700 0.700 0.730 0.700 0.730 940,000 660,040 0.7022 0.700 0.700 0.730 0.700 0.730 940,000 0.7022 -12.50%
2022-07-04 0 0.800 0.700 0.800 - - 0 0 - 0.800 0.700 0.800 - - 0 - -2.44%
2022-06-30 0 0.820 0.720 0.820 0.700 0.850 2,304,000 1,741,360 0.7558 0.820 0.720 0.820 0.700 0.850 2,304,000 0.7558 13.89%
2022-06-29 0 0.720 0.690 0.780 0.720 0.720 8,000 5,760 0.7200 0.720 0.690 0.780 0.720 0.720 8,000 0.7200 2.86%
2022-06-28 0 0.700 0.670 0.790 0.680 0.700 24,000 16,360 0.6817 0.700 0.670 0.790 0.680 0.700 24,000 0.6817 -6.67%
2022-06-27 0 0.750 0.670 0.750 - - 0 0 - 0.750 0.670 0.750 - - 0 - -6.25%
2022-06-24 0 0.800 0.630 0.800 - - 0 0 - 0.800 0.630 0.800 - - 0 - 0.00%
2022-06-23 0 0.800 0.630 0.800 - - 0 0 - 0.800 0.630 0.800 - - 0 - 0.00%
2022-06-22 0 0.800 0.630 0.800 0.790 0.800 16,000 12,720 0.7950 0.800 0.630 0.800 0.790 0.800 16,000 0.7950 11.11%
2022-06-21 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - 0.00%
2022-06-20 0 0.720 0.630 0.800 - - 0 0 - 0.720 0.630 0.800 - - 0 - 0.00%
2022-06-17 0 0.720 - 0.750 - - 0 0 - 0.720 - 0.750 - - 0 - 0.00%
2022-06-16 0 0.720 - 0.800 - - 0 0 - 0.720 - 0.800 - - 0 - 0.00%
2022-06-15 0 0.720 0.670 0.750 0.720 0.720 16,400 11,832 0.7215 0.720 0.670 0.750 0.720 0.720 16,400 0.7215 -7.69%
2022-06-14 0 0.780 0.640 0.800 - - 0 0 - 0.780 0.640 0.800 - - 0 - 0.00%
2022-06-13 0 0.780 0.670 0.780 - - 0 0 - 0.780 0.670 0.780 - - 0 - 0.00%
2022-06-10 0 0.780 0.650 0.780 0.780 0.780 200,000 156,000 0.7800 0.780 0.650 0.780 0.780 0.780 200,000 0.7800 -1.27%
2022-06-09 0 0.790 0.630 0.760 0.700 0.790 208,000 163,520 0.7862 0.790 0.630 0.760 0.700 0.790 208,000 0.7862 9.72%
2022-06-08 0 0.720 0.630 0.800 0.720 0.720 24,200 16,646 0.6879 0.720 0.630 0.800 0.720 0.720 24,200 0.6879 0.00%
2022-06-07 0 0.720 0.630 0.780 - - 0 0 - 0.720 0.630 0.780 - - 0 - 0.00%
2022-06-06 0 0.720 0.630 0.790 - - 0 0 - 0.720 0.630 0.790 - - 0 - 0.00%
2022-06-02 0 0.720 0.630 0.800 - - 0 0 - 0.720 0.630 0.800 - - 0 - 0.00%
2022-06-01 0 0.720 0.610 0.800 - - 0 0 - 0.720 0.610 0.800 - - 0 - 0.00%
2022-05-31 0 0.720 0.690 0.760 0.690 0.750 228,000 167,920 0.7365 0.720 0.690 0.760 0.690 0.750 228,000 0.7365 -8.86%
2022-05-30 0 0.790 0.620 0.790 - - 0 0 - 0.790 0.620 0.790 - - 0 - -1.25%
2022-05-27 0 0.800 0.710 0.800 0.700 0.800 6,020,800 4,814,816 0.7997 0.800 0.710 0.800 0.700 0.800 6,020,800 0.7997 0.00%
2022-05-26 0 0.800 0.610 0.800 - - 0 0 - 0.800 0.610 0.800 - - 0 - 0.00%
2022-05-25 0 0.800 0.620 0.800 - - 0 0 - 0.800 0.620 0.800 - - 0 - 0.00%
2022-05-24 0 0.800 0.620 0.800 - - 0 0 - 0.800 0.620 0.800 - - 0 - 0.00%
2022-05-23 0 0.800 0.620 0.800 0.800 0.800 1,592,000 1,273,600 0.8000 0.800 0.620 0.800 0.800 0.800 1,592,000 0.8000 1.27%
2022-05-20 0 0.790 0.620 0.800 - - 0 0 - 0.790 0.620 0.800 - - 0 - 0.00%
2022-05-19 0 0.790 0.610 0.800 0.640 0.790 176,000 125,840 0.7150 0.790 0.610 0.800 0.640 0.790 176,000 0.7150 0.00%
2022-05-18 0 0.790 0.610 0.800 - - 0 0 - 0.790 0.610 0.800 - - 0 - 0.00%
2022-05-17 0 0.790 0.620 0.800 - - 0 0 - 0.790 0.620 0.800 - - 0 - 0.00%
2022-05-16 0 0.790 0.610 0.790 - - 0 0 - 0.790 0.610 0.790 - - 0 - 0.00%
2022-05-13 0 0.790 0.620 0.800 - - 0 0 - 0.790 0.620 0.800 - - 0 - 0.00%
2022-05-12 0 0.790 0.560 0.800 0.620 0.790 17,000 11,870 0.6982 0.790 0.560 0.800 0.620 0.790 17,000 0.6982 0.00%
2022-05-11 0 0.790 0.720 0.790 0.750 0.800 1,704,800 1,359,264 0.7973 0.790 0.720 0.790 0.750 0.800 1,704,800 0.7973 5.33%
2022-05-10 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2022-05-06 0 0.750 0.580 0.780 - - 0 0 - 0.750 0.580 0.780 - - 0 - 0.00%
2022-05-05 0 0.750 0.520 0.750 0.750 0.750 48,000 36,000 0.7500 0.750 0.520 0.750 0.750 0.750 48,000 0.7500 19.05%
2022-05-04 0 0.630 0.520 0.780 - - 0 0 - 0.630 0.520 0.780 - - 0 - 0.00%
2022-05-03 0 0.630 0.530 0.780 - - 0 0 - 0.630 0.530 0.780 - - 0 - 0.00%
2022-04-29 0 0.630 - 0.780 0.630 0.630 80,000 50,400 0.6300 0.630 - 0.780 0.630 0.630 80,000 0.6300 1.61%
2022-04-28 0 0.620 0.530 0.780 - - 0 0 - 0.620 0.530 0.780 - - 0 - 0.00%
2022-04-27 0 0.620 0.530 0.780 - - 0 0 - 0.620 0.530 0.780 - - 0 - 0.00%
2022-04-26 0 0.620 0.510 0.780 - - 0 0 - 0.620 0.510 0.780 - - 0 - 0.00%
2022-04-25 0 0.620 0.520 0.780 0.610 0.620 1,520,800 942,560 0.6198 0.620 0.520 0.780 0.610 0.620 1,520,800 0.6198 0.00%
2022-04-22 0 0.620 0.530 0.780 - - 0 0 - 0.620 0.530 0.780 - - 0 - 0.00%
2022-04-21 0 0.620 0.530 0.800 - - 0 0 - 0.620 0.530 0.800 - - 0 - 0.00%
2022-04-20 0 0.620 0.510 0.800 - - 0 0 - 0.620 0.510 0.800 - - 0 - 0.00%
2022-04-19 0 0.620 0.550 0.800 - - 0 0 - 0.620 0.550 0.800 - - 0 - 0.00%
2022-04-14 0 0.620 0.550 0.800 - - 0 0 - 0.620 0.550 0.800 - - 0 - 0.00%
2022-04-13 0 0.620 0.530 0.800 - - 0 0 - 0.620 0.530 0.800 - - 0 - 0.00%
2022-04-12 0 0.620 0.530 0.800 - - 0 0 - 0.620 0.530 0.800 - - 0 - 0.00%
2022-04-11 0 0.620 0.530 0.800 - - 3,000 1,560 0.5200 0.620 0.530 0.800 - - 3,000 0.5200 0.00%
2022-04-08 0 0.620 0.530 0.800 - - 0 0 - 0.620 0.530 0.800 - - 0 - 0.00%
2022-04-07 0 0.620 0.550 0.800 - - 2,000 1,140 0.5700 0.620 0.550 0.800 - - 2,000 0.5700 0.00%
2022-04-06 0 0.620 0.550 0.800 - - 0 0 - 0.620 0.550 0.800 - - 0 - 0.00%
2022-04-04 0 0.620 0.550 0.810 - - 0 0 - 0.620 0.550 0.810 - - 0 - 0.00%
2022-04-01 0 0.620 0.570 0.820 0.620 0.620 16,000 9,920 0.6200 0.620 0.570 0.820 0.620 0.620 16,000 0.6200 -1.59%
2022-03-31 0 0.630 0.580 0.630 - - 60 31 0.5167 0.630 0.580 0.630 - - 60 0.5167 -3.08%
2022-03-30 0 0.650 0.590 0.700 - - 0 0 - 0.650 0.590 0.700 - - 0 - 0.00%
2022-03-29 0 0.650 0.620 0.700 0.580 0.650 2,040,000 1,184,560 0.5807 0.650 0.620 0.700 0.580 0.650 2,040,000 0.5807 -7.14%
2022-03-28 0 0.700 0.590 0.800 - - 0 0 - 0.700 0.590 0.800 - - 0 - 0.00%
2022-03-25 0 0.700 0.640 0.700 0.650 0.720 200,800 137,345 0.6840 0.700 0.640 0.700 0.650 0.720 200,800 0.6840 4.48%
2022-03-24 0 0.670 0.650 0.740 0.650 0.680 152,000 101,760 0.6695 0.670 0.650 0.740 0.650 0.680 152,000 0.6695 -9.46%
2022-03-23 0 0.740 0.640 0.790 0.650 0.780 168,000 118,960 0.7081 0.740 0.640 0.790 0.650 0.780 168,000 0.7081 0.00%
2022-03-22 0 0.740 0.740 0.750 0.650 0.760 2,300,000 1,730,760 0.7525 0.740 0.740 0.750 0.650 0.760 2,300,000 0.7525 4.23%
2022-03-21 0 0.710 0.460 0.760 - - 0 0 - 0.710 0.460 0.760 - - 0 - 0.00%
2022-03-18 0 0.710 0.570 0.780 - - 400 214 0.5350 0.710 0.570 0.780 - - 400 0.5350 0.00%
2022-03-17 0 0.710 0.620 0.780 0.560 0.710 184,300 119,774 0.6499 0.710 0.620 0.780 0.560 0.710 184,300 0.6499 -2.74%
2022-03-16 0 0.730 0.460 0.770 0.730 0.740 156,000 114,480 0.7338 0.730 0.460 0.770 0.730 0.740 156,000 0.7338 12.31%
2022-03-15 0 0.650 0.650 0.770 0.650 0.700 44,000 29,280 0.6655 0.650 0.650 0.770 0.650 0.700 44,000 0.6655 -7.14%
2022-03-14 0 0.700 0.700 0.740 0.640 0.700 120,000 79,840 0.6653 0.700 0.700 0.740 0.640 0.700 120,000 0.6653 16.67%
2022-03-11 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2022-03-10 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2022-03-09 0 0.600 0.460 0.690 - - 0 0 - 0.600 0.460 0.690 - - 0 - 0.00%
2022-03-08 0 0.600 0.460 0.680 - - 0 0 - 0.600 0.460 0.680 - - 0 - -1.64%
2022-03-07 0 0.610 0.500 0.650 0.490 0.610 59,200 33,571 0.5671 0.610 0.500 0.650 0.490 0.610 59,200 0.5671 27.08%
2022-03-04 0 0.480 0.480 0.570 0.470 0.550 82,400 40,619 0.4929 0.480 0.480 0.570 0.470 0.550 82,400 0.4929 -18.64%
2022-03-03 0 0.590 0.460 0.590 - - 0 0 - 0.590 0.460 0.590 - - 0 - 0.00%
2022-03-02 0 0.590 0.460 0.640 - - 0 0 - 0.590 0.460 0.640 - - 0 - 0.00%
2022-03-01 0 0.590 0.550 0.660 0.590 0.600 38,640 22,511 0.5826 0.590 0.550 0.660 0.590 0.600 38,640 0.5826 -9.23%
2022-02-28 0 0.650 0.480 0.700 - - 0 0 - 0.650 0.480 0.700 - - 0 - -1.52%
2022-02-25 0 0.660 - 0.720 0.660 0.660 32,000 21,120 0.6600 0.660 - 0.720 0.660 0.660 32,000 0.6600 -1.49%
2022-02-24 0 0.670 0.660 0.740 0.670 0.760 64,200 45,726 0.7122 0.670 0.660 0.740 0.670 0.760 64,200 0.7122 -1.47%
2022-02-23 0 0.680 0.670 0.750 0.640 0.790 120,000 82,560 0.6880 0.680 0.670 0.750 0.640 0.790 120,000 0.6880 -6.85%
2022-02-22 0 0.730 0.620 0.730 - - 0 0 - 0.730 0.620 0.730 - - 0 - -2.67%
2022-02-21 0 0.750 0.610 0.750 0.770 0.770 36,000 27,120 0.7533 0.750 0.610 0.750 0.770 0.770 36,000 0.7533 8.70%
2022-02-18 0 0.690 0.650 0.750 - - 0 0 - 0.690 0.650 0.750 - - 0 - 0.00%
2022-02-17 0 0.690 0.660 0.690 0.660 0.740 3,361,600 2,226,096 0.6622 0.690 0.660 0.690 0.660 0.740 3,361,600 0.6622 -6.76%
2022-02-16 0 0.740 - 0.770 - - 0 0 - 0.740 - 0.770 - - 0 - 0.00%
2022-02-15 0 0.740 0.600 0.820 0.700 0.740 48,000 34,000 0.7083 0.740 0.600 0.820 0.700 0.740 48,000 0.7083 -6.33%
2022-02-14 0 0.790 - 0.790 - - 0 0 - 0.790 - 0.790 - - 0 - -1.25%
2022-02-11 0 0.800 - 0.800 0.770 0.830 2,136,000 1,767,360 0.8274 0.800 - 0.800 0.770 0.830 2,136,000 0.8274 2.56%
2022-02-10 0 0.780 0.710 0.790 0.790 0.810 980,000 783,760 0.7998 0.780 0.710 0.790 0.790 0.810 980,000 0.7998 6.85%
2022-02-09 0 0.730 0.710 0.800 - - 0 0 - 0.730 0.710 0.800 - - 0 - 0.00%
2022-02-08 0 0.730 0.720 0.820 0.730 0.730 2,000,000 1,460,000 0.7300 0.730 0.720 0.820 0.730 0.730 2,000,000 0.7300 -10.98%
2022-02-07 0 0.820 0.720 0.800 0.710 0.840 1,048,000 739,040 0.7052 0.820 0.720 0.800 0.710 0.840 1,048,000 0.7052 2.50%
2022-02-04 0 0.800 0.690 0.820 - - 0 0 - 0.800 0.690 0.820 - - 0 - 0.00%
2022-01-31 0 0.800 0.660 0.840 0.720 0.800 3,048,000 2,433,840 0.7985 0.800 0.660 0.840 0.720 0.800 3,048,000 0.7985 14.29%
2022-01-28 0 0.700 0.680 0.820 0.680 0.780 3,128,200 2,137,806 0.6834 0.700 0.680 0.820 0.680 0.780 3,128,200 0.6834 -13.58%
2022-01-27 0 0.810 0.700 0.810 0.620 0.840 5,160,000 4,028,640 0.7807 0.810 0.700 0.810 0.620 0.840 5,160,000 0.7807 -3.57%
2022-01-26 0 0.840 0.700 0.840 0.720 0.900 5,500,000 4,473,640 0.8134 0.840 0.700 0.840 0.720 0.900 5,500,000 0.8134 2.44%
2022-01-25 0 0.820 0.700 0.820 0.770 0.860 2,244,000 1,940,520 0.8648 0.820 0.700 0.820 0.770 0.860 2,244,000 0.8648 9.33%
2022-01-24 0 0.750 0.610 0.790 0.750 0.750 152,000 114,000 0.7500 0.750 0.610 0.790 0.750 0.750 152,000 0.7500 22.95%
2022-01-21 0 0.610 0.510 0.790 - - 0 0 - 0.610 0.510 0.790 - - 0 - 0.00%
2022-01-20 0 0.610 0.580 - 0.610 0.610 8,200 4,979 0.6072 0.610 0.580 - 0.610 0.610 8,200 0.6072 0.00%
2022-01-19 0 0.610 0.610 - 0.610 0.610 13,600 8,128 0.5976 0.610 0.610 - 0.610 0.610 13,600 0.5976 1.67%
2022-01-18 0 0.600 0.600 - 0.600 0.600 64,000 38,400 0.6000 0.600 0.600 - 0.600 0.600 64,000 0.6000 -6.25%
2022-01-17 0 0.640 0.530 - - - 0 0 - 0.640 0.530 - - - 0 - 0.00%
2022-01-14 0 0.640 0.640 0.920 0.620 0.640 816,000 520,560 0.6379 0.640 0.640 0.920 0.620 0.640 816,000 0.6379 -4.48%
2022-01-13 0 0.670 0.650 0.760 0.670 0.670 40,000 26,800 0.6700 0.670 0.650 0.760 0.670 0.670 40,000 0.6700 6.35%
2022-01-12 0 0.630 0.630 0.850 0.630 0.630 16,000 10,080 0.6300 0.630 0.630 0.850 0.630 0.630 16,000 0.6300 -10.00%
2022-01-11 0 0.700 0.700 0.770 0.700 0.720 60,800 42,672 0.7018 0.700 0.700 0.770 0.700 0.720 60,800 0.7018 -11.39%
2022-01-10 0 0.790 0.550 0.810 - - 1,000 670 0.6700 0.790 0.550 0.810 - - 1,000 0.6700 0.00%
2022-01-07 0 0.790 0.550 0.790 - - 0 0 - 0.790 0.550 0.790 - - 0 - 0.00%
2022-01-06 0 0.790 0.700 0.790 - - 0 0 - 0.790 0.700 0.790 - - 0 - 0.00%
2022-01-05 0 0.790 0.550 0.790 - - 0 0 - 0.790 0.550 0.790 - - 0 - 0.00%
2022-01-04 0 0.790 0.600 0.800 0.780 0.790 1,280,000 1,010,960 0.7898 0.790 0.600 0.800 0.780 0.790 1,280,000 0.7898 -1.25%
2022-01-03 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - -8.05%
2021-12-31 0 0.870 0.800 0.860 0.800 0.880 54,000 44,220 0.8189 0.870 0.800 0.860 0.800 0.880 54,000 0.8189 20.83%
2021-12-30 0 0.720 0.610 0.800 - - 0 0 - 0.720 0.610 0.800 - - 0 - 0.00%
2021-12-29 0 0.720 0.720 0.890 0.720 0.720 144,000 103,680 0.7200 0.720 0.720 0.890 0.720 0.720 144,000 0.7200 2.86%
2021-12-28 0 0.700 0.680 0.800 - - 0 0 - 0.700 0.680 0.800 - - 0 - 0.00%
2021-12-24 0 0.700 0.700 0.890 0.690 0.720 62,400 43,568 0.6982 0.700 0.700 0.890 0.690 0.720 62,400 0.6982 0.00%
2021-12-23 0 0.700 0.700 0.760 0.690 0.700 30,612 21,086 0.6888 0.700 0.700 0.760 0.690 0.700 30,612 0.6888 0.00%
2021-12-22 0 0.700 0.690 0.800 - - 0 0 - 0.700 0.690 0.800 - - 0 - 0.00%
2021-12-21 0 0.700 0.700 0.890 0.690 0.690 14,000 9,540 0.6814 0.700 0.700 0.890 0.690 0.690 14,000 0.6814 -7.89%
2021-12-20 0 0.760 0.720 0.800 0.760 0.760 16,000 12,160 0.7600 0.760 0.720 0.800 0.760 0.760 16,000 0.7600 2.70%
2021-12-17 0 0.740 0.720 0.820 0.720 0.740 200,000 145,680 0.7284 0.740 0.720 0.820 0.720 0.740 200,000 0.7284 -9.76%
2021-12-16 0 0.820 0.720 0.820 0.760 0.870 72,000 55,600 0.7722 0.820 0.720 0.820 0.760 0.870 72,000 0.7722 10.81%
2021-12-15 0 0.740 0.720 0.880 - - 200 136 0.6800 0.740 0.720 0.880 - - 200 0.6800 0.00%
2021-12-14 0 0.740 0.720 0.800 - - 0 0 - 0.740 0.720 0.800 - - 0 - 0.00%
2021-12-13 0 0.740 0.740 0.880 - - 0 0 - 0.740 0.740 0.880 - - 0 - 0.00%
2021-12-10 0 0.740 0.740 0.880 0.740 0.740 10,000 7,340 0.7340 0.740 0.740 0.880 0.740 0.740 10,000 0.7340 0.00%
2021-12-09 0 0.740 0.740 0.880 - - 200 140 0.7000 0.740 0.740 0.880 - - 200 0.7000 0.00%
2021-12-08 0 0.740 0.740 0.880 0.740 0.740 8,000 5,920 0.7400 0.740 0.740 0.880 0.740 0.740 8,000 0.7400 0.00%
2021-12-07 0 0.740 0.740 0.800 - - 0 0 - 0.740 0.740 0.800 - - 0 - 0.00%
2021-12-06 0 0.740 0.740 0.800 0.740 0.750 320,000 237,360 0.7418 0.740 0.740 0.800 0.740 0.750 320,000 0.7418 -1.33%
2021-12-03 0 0.750 0.740 0.880 0.750 0.750 8,000 6,000 0.7500 0.750 0.740 0.880 0.750 0.750 8,000 0.7500 -1.32%
2021-12-02 0 0.760 0.740 0.880 0.740 0.740 12,000 8,720 0.7267 0.760 0.740 0.880 0.740 0.740 12,000 0.7267 0.00%
2021-12-01 0 0.760 0.760 0.880 - - 0 0 - 0.760 0.760 0.880 - - 0 - 0.00%
2021-11-30 0 0.760 0.760 0.880 - - 0 0 - 0.760 0.760 0.880 - - 0 - 0.00%
2021-11-29 0 0.760 0.760 0.880 0.760 0.760 160,000 121,600 0.7600 0.760 0.760 0.880 0.760 0.760 160,000 0.7600 -3.80%
2021-11-26 0 0.790 0.790 0.850 0.790 0.800 254,400 202,240 0.7950 0.790 0.790 0.850 0.790 0.800 254,400 0.7950 3.95%
2021-11-25 0 0.760 0.760 0.800 0.760 0.780 248,000 188,640 0.7606 0.760 0.760 0.800 0.760 0.780 248,000 0.7606 -2.56%
2021-11-24 0 0.780 0.740 0.800 - - 0 0 - 0.780 0.740 0.800 - - 0 - 0.00%
2021-11-23 0 0.780 0.760 0.780 - - 0 0 - 0.780 0.760 0.780 - - 0 - 0.00%
2021-11-22 0 0.780 0.780 0.800 0.780 0.800 304,000 237,680 0.7818 0.780 0.780 0.800 0.780 0.800 304,000 0.7818 0.00%
2021-11-19 0 0.780 0.750 0.890 - - 0 0 - 0.780 0.750 0.890 - - 0 - 0.00%
2021-11-18 0 0.780 0.750 0.890 - - 0 0 - 0.780 0.750 0.890 - - 0 - 0.00%
2021-11-17 0 0.780 0.760 0.800 0.750 0.800 542,400 419,472 0.7734 0.780 0.760 0.800 0.750 0.800 542,400 0.7734 4.00%
2021-11-16 0 0.750 0.740 0.890 0.750 0.750 96,800 72,576 0.7498 0.750 0.740 0.890 0.750 0.750 96,800 0.7498 1.35%
2021-11-15 0 0.740 0.740 0.790 0.740 0.760 25,600 19,184 0.7494 0.740 0.740 0.790 0.740 0.760 25,600 0.7494 0.00%
2021-11-12 0 0.740 0.700 0.740 0.750 0.750 16,000 12,000 0.7500 0.740 0.700 0.740 0.750 0.750 16,000 0.7500 -2.63%
2021-11-11 0 0.760 0.760 0.870 0.750 0.880 276,500 208,320 0.7534 0.760 0.760 0.870 0.750 0.880 276,500 0.7534 1.33%
2021-11-10 0 0.750 0.750 0.870 0.750 0.750 216,000 162,000 0.7500 0.750 0.750 0.870 0.750 0.750 216,000 0.7500 -1.32%
2021-11-09 0 0.760 0.760 0.900 0.750 0.760 372,000 279,160 0.7504 0.760 0.760 0.900 0.750 0.760 372,000 0.7504 0.00%
2021-11-08 0 0.760 0.720 0.820 0.720 0.760 420,000 316,480 0.7535 0.760 0.720 0.820 0.720 0.760 420,000 0.7535 4.11%
2021-11-05 0 0.730 0.730 0.850 0.720 0.720 24,000 17,280 0.7200 0.730 0.730 0.850 0.720 0.720 24,000 0.7200 0.00%
2021-11-04 0 0.730 0.730 0.850 0.730 0.730 200,000 146,000 0.7300 0.730 0.730 0.850 0.730 0.730 200,000 0.7300 1.39%
2021-11-03 0 0.720 0.720 0.850 0.720 0.730 40,000 28,880 0.7220 0.720 0.720 0.850 0.720 0.730 40,000 0.7220 -2.70%
2021-11-02 0 0.740 0.730 0.850 0.730 0.740 65,600 48,096 0.7332 0.740 0.730 0.850 0.730 0.740 65,600 0.7332 -6.33%
2021-11-01 0 0.790 0.730 0.790 0.730 0.790 200,000 146,800 0.7340 0.790 0.730 0.790 0.730 0.790 200,000 0.7340 8.22%
2021-10-29 0 0.730 0.730 0.770 0.730 0.780 136,000 99,680 0.7329 0.730 0.730 0.770 0.730 0.780 136,000 0.7329 0.00%
2021-10-28 0 0.730 0.720 0.790 0.720 0.750 168,000 122,560 0.7295 0.730 0.720 0.790 0.720 0.750 168,000 0.7295 1.39%
2021-10-27 0 0.720 0.720 0.790 0.720 0.720 88,000 63,360 0.7200 0.720 0.720 0.790 0.720 0.720 88,000 0.7200 0.00%
2021-10-26 0 0.720 0.720 0.780 0.700 0.740 264,000 191,760 0.7264 0.720 0.720 0.780 0.700 0.740 264,000 0.7264 0.00%
2021-10-25 0 0.720 0.700 0.750 - - 0 0 - 0.720 0.700 0.750 - - 0 - 0.00%
2021-10-22 0 0.720 0.720 0.780 0.720 0.720 16,000 11,520 0.7200 0.720 0.720 0.780 0.720 0.720 16,000 0.7200 0.00%
2021-10-21 0 0.720 0.720 0.800 0.720 0.720 200,000 144,000 0.7200 0.720 0.720 0.800 0.720 0.720 200,000 0.7200 -2.70%
2021-10-20 0 0.740 0.730 0.800 0.730 0.740 44,000 32,120 0.7300 0.740 0.730 0.800 0.730 0.740 44,000 0.7300 1.37%
2021-10-19 0 0.730 0.690 0.750 0.690 0.750 494,400 349,424 0.7068 0.730 0.690 0.750 0.690 0.750 494,400 0.7068 0.00%
2021-10-18 0 0.730 0.730 0.770 0.730 0.730 40,000 29,200 0.7300 0.730 0.730 0.770 0.730 0.730 40,000 0.7300 0.00%
2021-10-15 0 0.730 0.710 0.770 - - 0 0 - 0.730 0.710 0.770 - - 0 - 0.00%
2021-10-12 0 0.730 0.720 0.780 0.730 0.730 16,000 11,680 0.7300 0.730 0.720 0.780 0.730 0.730 16,000 0.7300 0.00%
2021-10-11 0 0.730 0.730 0.790 0.730 0.730 64,000 46,720 0.7300 0.730 0.730 0.790 0.730 0.730 64,000 0.7300 0.00%
2021-10-08 0 0.730 0.730 0.770 0.730 0.730 240,000 175,200 0.7300 0.730 0.730 0.770 0.730 0.730 240,000 0.7300 0.00%
2021-10-07 0 0.730 0.730 0.800 0.730 0.760 482,000 363,080 0.7533 0.730 0.730 0.800 0.730 0.760 482,000 0.7533 -2.67%
2021-10-06 0 0.750 0.750 0.770 0.750 0.770 212,800 160,416 0.7538 0.750 0.750 0.770 0.750 0.770 212,800 0.7538 -2.60%
2021-10-05 0 0.770 0.770 0.800 0.750 0.750 16,000 12,000 0.7500 0.770 0.770 0.800 0.750 0.750 16,000 0.7500 2.67%
2021-10-04 0 0.750 0.720 0.840 0.680 0.750 168,000 115,360 0.6867 0.750 0.720 0.840 0.680 0.750 168,000 0.6867 4.17%
2021-09-30 0 0.720 0.720 0.810 0.720 0.740 244,000 175,880 0.7208 0.720 0.720 0.810 0.720 0.740 244,000 0.7208 -2.70%
2021-09-29 0 0.740 0.740 0.810 0.700 0.750 365,600 269,632 0.7375 0.740 0.740 0.810 0.700 0.750 365,600 0.7375 -1.33%
2021-09-28 0 0.750 0.750 0.820 0.690 0.790 740,000 567,400 0.7668 0.750 0.750 0.820 0.690 0.790 740,000 0.7668 7.14%
2021-09-27 0 0.700 0.700 0.780 0.700 0.710 104,000 72,880 0.7008 0.700 0.700 0.780 0.700 0.710 104,000 0.7008 -1.41%
2021-09-24 0 0.710 0.710 0.800 0.690 0.740 392,000 276,000 0.7041 0.710 0.710 0.800 0.690 0.740 392,000 0.7041 -5.33%
2021-09-23 0 0.750 0.750 0.830 0.720 0.750 264,000 194,640 0.7373 0.750 0.750 0.830 0.720 0.750 264,000 0.7373 -2.60%
2021-09-21 0 0.770 0.770 0.830 0.770 0.810 344,000 270,800 0.7872 0.770 0.770 0.830 0.770 0.810 344,000 0.7872 -2.53%
2021-09-20 0 0.790 0.770 0.820 0.760 0.800 320,000 248,560 0.7768 0.790 0.770 0.820 0.760 0.800 320,000 0.7768 2.60%
2021-09-17 0 0.770 0.770 0.840 0.770 0.850 101,800 83,226 0.8175 0.770 0.770 0.840 0.770 0.850 101,800 0.8175 -9.41%
2021-09-16 0 0.850 0.810 0.880 0.730 0.870 387,200 319,648 0.8255 0.850 0.810 0.880 0.730 0.870 387,200 0.8255 6.25%
2021-09-15 0 0.800 0.790 0.840 0.770 0.840 803,336 647,929 0.8065 0.800 0.790 0.840 0.770 0.840 803,336 0.8065 6.67%
2021-09-14 0 0.750 0.750 0.760 0.560 0.770 11,642,800 8,153,100 0.7003 0.750 0.750 0.760 0.560 0.770 11,642,800 0.7003 17.19%
2021-09-13 0 0.640 0.640 0.660 0.590 0.680 1,473,600 928,192 0.6299 0.640 0.640 0.660 0.590 0.680 1,473,600 0.6299 1.59%
2021-09-10 0 0.630 0.570 0.630 0.470 0.660 844,000 473,856 0.5614 0.630 0.570 0.630 0.470 0.660 844,000 0.5614 23.53%
2021-09-09 0 0.510 0.510 0.550 0.470 0.530 12,419,200 6,146,928 0.4950 0.510 0.510 0.550 0.470 0.530 12,419,200 0.4950 0.00%
2021-09-08 0 0.510 0.495 0.510 0.490 0.550 508,800 260,432 0.5119 0.510 0.495 0.510 0.490 0.550 508,800 0.5119 3.03%
2021-09-07 0 0.495 0.495 0.500 0.440 0.510 13,291,600 6,386,288 0.4805 0.495 0.495 0.500 0.440 0.510 13,291,600 0.4805 -2.94%
2021-09-06 0 0.510 0.460 0.520 - - 0 0 - 0.510 0.460 0.520 - - 0 - 0.00%
2021-09-03 0 0.510 0.460 0.510 - - 0 0 - 0.510 0.460 0.510 - - 0 - -1.92%
2021-09-02 0 0.520 0.470 0.520 0.550 0.550 8,000 4,400 0.5500 0.520 0.470 0.520 0.550 0.550 8,000 0.5500 6.12%
2021-09-01 0 0.490 0.460 0.495 - - 0 0 - 0.490 0.460 0.495 - - 0 - 0.00%
2021-08-31 0 0.490 0.425 0.490 0.490 0.490 16,000 7,840 0.4900 0.490 0.425 0.490 0.490 0.490 16,000 0.4900 -1.01%
2021-08-30 0 0.495 0.295 0.495 - - 0 0 - 0.495 0.295 0.495 - - 0 - 0.00%
2021-08-27 0 0.495 0.490 0.510 0.460 0.495 9,070,000 4,372,990 0.4821 0.495 0.490 0.510 0.460 0.495 9,070,000 0.4821 4.21%
2021-08-26 0 0.475 0.415 0.485 0.405 0.475 33,600 14,424 0.4293 0.475 0.415 0.485 0.405 0.475 33,600 0.4293 11.76%
2021-08-25 0 0.425 0.405 0.455 - - 0 0 - 0.425 0.405 0.455 - - 0 - 0.00%
2021-08-24 0 0.425 0.420 0.430 0.425 0.425 8,000 3,400 0.4250 0.425 0.420 0.430 0.425 0.425 8,000 0.4250 -7.61%
2021-08-23 0 0.460 0.425 0.465 0.415 0.460 223,200 96,336 0.4316 0.460 0.425 0.465 0.415 0.460 223,200 0.4316 -1.08%
2021-08-20 0 0.465 0.415 0.465 0.465 0.465 48,000 22,320 0.4650 0.465 0.415 0.465 0.465 0.465 48,000 0.4650 0.00%
2021-08-19 0 0.465 0.430 0.465 - - 0 0 - 0.465 0.430 0.465 - - 0 - -1.06%
2021-08-18 0 0.470 0.430 0.470 0.415 0.470 92,000 40,720 0.4426 0.470 0.430 0.470 0.415 0.470 92,000 0.4426 -1.05%
2021-08-17 0 0.475 0.440 0.475 - - 3,200 1,344 0.4200 0.475 0.440 0.475 - - 3,200 0.4200 -2.06%
2021-08-16 0 0.485 0.425 0.485 - - 0 0 - 0.485 0.425 0.485 - - 0 - 0.00%
2021-08-13 0 0.485 0.440 0.485 - - 0 0 - 0.485 0.440 0.485 - - 0 - -2.02%
2021-08-12 0 0.495 0.425 0.495 0.430 0.495 136,000 60,200 0.4426 0.495 0.425 0.495 0.430 0.495 136,000 0.4426 17.86%
2021-08-11 0 0.420 0.420 0.450 0.420 0.425 16,000 6,760 0.4225 0.420 0.420 0.450 0.420 0.425 16,000 0.4225 -6.67%
2021-08-10 0 0.450 0.420 0.480 0.405 0.450 200,000 85,640 0.4282 0.450 0.420 0.480 0.405 0.450 200,000 0.4282 -9.09%
2021-08-09 0 0.495 0.420 0.495 - - 0 0 - 0.495 0.420 0.495 - - 0 - 0.00%
2021-08-06 0 0.495 0.420 0.495 - - 0 0 - 0.495 0.420 0.495 - - 0 - 0.00%
2021-08-05 0 0.495 0.420 0.495 0.420 0.495 3,560,000 1,495,800 0.4202 0.495 0.420 0.495 0.420 0.495 3,560,000 0.4202 0.00%
2021-08-04 0 0.495 0.400 0.495 0.445 0.495 24,000 11,080 0.4617 0.495 0.400 0.495 0.445 0.495 24,000 0.4617 2.06%
2021-08-03 0 0.485 0.450 0.485 0.450 0.485 228,000 102,800 0.4509 0.485 0.450 0.485 0.450 0.485 228,000 0.4509 0.00%
2021-08-02 0 0.485 0.400 0.485 0.500 0.530 24,000 12,240 0.5100 0.485 0.400 0.485 0.500 0.530 24,000 0.5100 22.78%
2021-07-30 0 0.395 0.365 0.500 - - 0 0 - 0.395 0.365 0.500 - - 0 - 0.00%
2021-07-29 0 0.395 0.395 0.520 0.395 0.460 2,224,000 890,560 0.4004 0.395 0.395 0.520 0.395 0.460 2,224,000 0.4004 -17.71%
2021-07-28 0 0.480 0.425 0.480 - - 0 0 - 0.480 0.425 0.480 - - 0 - 0.00%
2021-07-27 0 0.480 0.425 0.480 - - 4,800 2,016 0.4200 0.480 0.425 0.480 - - 4,800 0.4200 -1.03%
2021-07-26 0 0.485 0.410 0.485 0.450 0.550 32,000 15,480 0.4838 0.485 0.410 0.485 0.450 0.550 32,000 0.4838 12.79%
2021-07-23 0 0.430 0.405 0.430 0.430 0.445 169,600 73,016 0.4305 0.430 0.405 0.430 0.430 0.445 169,600 0.4305 0.00%
2021-07-22 0 0.430 0.385 0.440 0.430 0.430 8,000 3,440 0.4300 0.430 0.385 0.440 0.430 0.430 8,000 0.4300 13.16%
2021-07-21 0 0.380 0.380 0.410 0.380 0.450 69,200 26,992 0.3901 0.380 0.380 0.410 0.380 0.450 69,200 0.3901 -5.00%
2021-07-20 0 0.400 0.380 0.400 0.400 0.450 216,000 87,040 0.4030 0.400 0.380 0.400 0.400 0.450 216,000 0.4030 -4.76%
2021-07-19 0 0.420 0.365 0.420 - - 0 0 - 0.420 0.365 0.420 - - 0 - -2.33%
2021-07-16 0 0.430 0.360 0.430 0.380 0.450 191,200 75,948 0.3972 0.430 0.360 0.430 0.380 0.450 191,200 0.3972 4.88%
2021-07-15 0 0.410 0.365 0.410 0.410 0.410 120,000 49,200 0.4100 0.410 0.365 0.410 0.410 0.410 120,000 0.4100 -8.89%
2021-07-14 0 0.450 0.385 0.450 0.385 0.450 16,000 6,680 0.4175 0.450 0.385 0.450 0.385 0.450 16,000 0.4175 16.88%
2021-07-13 0 0.385 0.320 0.385 0.385 0.385 96,000 36,960 0.3850 0.385 0.320 0.385 0.385 0.385 96,000 0.3850 0.00%
2021-07-12 0 0.385 0.380 0.425 - - 0 0 - 0.385 0.380 0.425 - - 0 - 0.00%
2021-07-09 0 0.385 0.335 0.425 - - 8,000 3,400 0.4250 0.385 0.335 0.425 - - 8,000 0.4250 0.00%
2021-07-08 0 0.385 0.385 0.420 0.385 0.385 176,000 67,760 0.3850 0.385 0.385 0.420 0.385 0.385 176,000 0.3850 -6.10%
2021-07-07 0 0.410 0.320 0.410 0.400 0.410 248,800 99,520 0.4000 0.410 0.320 0.410 0.400 0.410 248,800 0.4000 1.23%
2021-07-06 0 0.405 0.320 0.405 - - 0 0 - 0.405 0.320 0.405 - - 0 - 0.00%
2021-07-05 0 0.405 0.310 0.405 0.405 0.405 8,000 3,240 0.4050 0.405 0.310 0.405 0.405 0.405 8,000 0.4050 14.08%
2021-07-02 0 0.355 0.305 0.410 - - 4,800 1,416 0.2950 0.355 0.305 0.410 - - 4,800 0.2950 0.00%
2021-06-30 0 0.355 0.315 0.400 - - 0 0 - 0.355 0.315 0.400 - - 0 - 0.00%
2021-06-29 0 0.355 0.315 0.410 - - 0 0 - 0.355 0.315 0.410 - - 0 - 0.00%
2021-06-28 0 0.355 0.355 0.410 - - 0 0 - 0.355 0.355 0.410 - - 0 - 1.43%
2021-06-25 0 0.350 0.350 0.410 - - 0 0 - 0.350 0.350 0.410 - - 0 - 0.00%
2021-06-24 0 0.350 0.340 0.415 - - 0 0 - 0.350 0.340 0.415 - - 0 - 0.00%
2021-06-23 0 0.350 0.350 0.400 0.350 0.350 581,600 203,288 0.3495 0.350 0.350 0.400 0.350 0.350 581,600 0.3495 0.00%
2021-06-22 0 0.350 0.310 0.400 0.350 0.350 32,000 11,200 0.3500 0.350 0.310 0.400 0.350 0.350 32,000 0.3500 4.48%
2021-06-21 0 0.335 0.315 0.420 - - 0 0 - 0.335 0.315 0.420 - - 0 - 0.00%
2021-06-18 0 0.335 0.325 0.425 - - 0 0 - 0.335 0.325 0.425 - - 0 - 0.00%
2021-06-17 0 0.335 0.330 0.425 - - 0 0 - 0.335 0.330 0.425 - - 0 - 0.00%
2021-06-16 0 0.335 0.335 0.420 0.335 0.335 56,000 18,760 0.3350 0.335 0.335 0.420 0.335 0.335 56,000 0.3350 -4.29%
2021-06-15 0 0.350 0.310 0.390 0.350 0.350 80,000 28,000 0.3500 0.350 0.310 0.390 0.350 0.350 80,000 0.3500 0.00%
2021-06-11 0 0.350 0.305 0.410 - - 0 0 - 0.350 0.305 0.410 - - 0 - 0.00%
2021-06-10 0 0.350 0.315 0.350 0.305 0.400 140,000 45,200 0.3229 0.350 0.315 0.350 0.305 0.400 140,000 0.3229 -1.41%
2021-06-09 0 0.355 0.290 0.355 - - 0 0 - 0.355 0.290 0.355 - - 0 - 0.00%
2021-06-08 0 0.355 0.290 0.360 - - 0 0 - 0.355 0.290 0.360 - - 0 - 0.00%
2021-06-07 0 0.355 0.290 0.360 - - 0 0 - 0.355 0.290 0.360 - - 0 - 0.00%
2021-06-04 0 0.355 0.290 0.355 - - 0 0 - 0.355 0.290 0.355 - - 0 - 0.00%
2021-06-03 0 0.355 0.290 0.360 - - 0 0 - 0.355 0.290 0.360 - - 0 - 0.00%
2021-06-02 0 0.355 0.290 0.355 - - 0 0 - 0.355 0.290 0.355 - - 0 - 0.00%
2021-06-01 0 0.355 0.285 0.355 0.300 0.360 16,000 5,280 0.3300 0.355 0.285 0.355 0.300 0.360 16,000 0.3300 7.58%
2021-05-31 0 0.330 0.285 0.330 - - 0 0 - 0.330 0.285 0.330 - - 0 - -7.04%
2021-05-28 0 0.355 0.285 0.355 - - 2,500 600 0.2400 0.355 0.285 0.355 - - 2,500 0.2400 0.00%
2021-05-27 0 0.355 0.290 0.355 - - 0 0 - 0.355 0.290 0.355 - - 0 - 0.00%
2021-05-26 0 0.355 0.320 0.360 - - 0 0 - 0.355 0.320 0.360 - - 0 - 0.00%
2021-05-25 0 0.355 0.280 0.355 - - 0 0 - 0.355 0.280 0.355 - - 0 - -1.39%
2021-05-24 0 0.360 0.300 0.360 0.285 0.360 88,000 26,160 0.2973 0.360 0.300 0.360 0.285 0.360 88,000 0.2973 0.00%
2021-05-21 0 0.360 0.265 0.360 0.330 0.360 32,000 10,960 0.3425 0.360 0.265 0.360 0.330 0.360 32,000 0.3425 14.29%
2021-05-20 0 0.315 0.265 0.315 0.255 0.320 488,000 129,880 0.2661 0.315 0.265 0.315 0.255 0.320 488,000 0.2661 -8.70%
2021-05-18 0 0.345 0.275 0.345 - - 0 0 - 0.345 0.275 0.345 - - 0 - 0.00%
2021-05-17 0 0.345 0.290 0.345 0.410 0.410 8,416 3,382 0.4019 0.345 0.290 0.345 0.410 0.410 8,416 0.4019 0.00%
2021-05-14 0 0.345 0.265 0.345 0.425 0.425 8,000 3,400 0.4250 0.345 0.265 0.345 0.425 0.425 8,000 0.4250 -6.76%
2021-05-13 0 0.370 0.250 0.370 0.340 0.370 41,000 14,320 0.3493 0.370 0.250 0.370 0.340 0.370 41,000 0.3493 15.63%
2021-05-12 0 0.320 0.241 0.320 0.320 0.320 32,000 10,240 0.3200 0.320 0.241 0.320 0.320 0.320 32,000 0.3200 10.34%
2021-05-11 0 0.290 0.265 0.290 0.285 0.320 4,800 1,480 0.3083 0.290 0.265 0.290 0.285 0.320 4,800 0.3083 0.00%
2021-05-10 0 0.290 0.290 0.310 0.255 0.310 6,278,400 1,808,024 0.2880 0.290 0.290 0.310 0.255 0.310 6,278,400 0.2880 13.73%
2021-05-07 0 0.255 0.240 0.250 0.250 0.280 200,000 54,112 0.2706 0.255 0.240 0.250 0.250 0.280 200,000 0.2706 -15.00%
2021-05-06 0 0.300 0.290 0.300 0.300 0.380 65,600 19,936 0.3039 0.300 0.290 0.300 0.300 0.380 65,600 0.3039 -7.69%
2021-05-05 0 0.325 0.280 0.325 0.280 0.325 83,200 23,368 0.2809 0.325 0.280 0.325 0.280 0.325 83,200 0.2809 3.17%
2021-05-04 0 0.315 0.300 0.315 0.275 0.315 60,800 17,352 0.2854 0.315 0.300 0.315 0.275 0.315 60,800 0.2854 5.00%
2021-05-03 0 0.300 0.280 0.300 0.280 0.300 200,000 58,432 0.2922 0.300 0.280 0.300 0.280 0.300 200,000 0.2922 -7.69%
2021-04-30 0 0.325 0.300 0.325 - - 0 0 - 0.325 0.300 0.325 - - 0 - -2.99%
2021-04-29 0 0.335 0.300 0.335 0.315 0.340 125,200 40,918 0.3268 0.335 0.300 0.335 0.315 0.340 125,200 0.3268 -2.90%
2021-04-28 0 0.345 0.236 0.345 0.280 0.370 116,800 35,472 0.3037 0.345 0.236 0.345 0.280 0.370 116,800 0.3037 25.45%
2021-04-27 0 0.055 0.049 0.055 0.053 0.057 640,000 35,016 0.0547 0.275 0.245 0.275 0.265 0.285 128,000 0.2736 0.00%
2021-04-26 0 0.055 0.050 0.055 0.049 0.055 458,000 23,930 0.0522 0.275 0.250 0.275 0.245 0.275 91,600 0.2612 3.77%
2021-04-23 0 0.053 0.049 0.053 0.049 0.053 48,000 2,416 0.0503 0.265 0.245 0.265 0.245 0.265 9,600 0.2517 0.00%
2021-04-22 0 0.053 0.048 0.053 0.048 0.053 300,000 15,068 0.0502 0.265 0.240 0.265 0.240 0.265 60,000 0.2511 0.00%
2021-04-21 0 0.053 0.047 0.053 0.047 0.053 11,984,000 594,096 0.0496 0.265 0.235 0.265 0.235 0.265 2,396,800 0.2479 3.92%
2021-04-20 0 0.051 0.047 0.051 0.048 0.051 8,176,000 392,808 0.0480 0.255 0.235 0.255 0.240 0.255 1,635,200 0.2402 0.00%
2021-04-19 0 0.051 0.048 0.051 0.045 0.054 17,716,000 883,244 0.0499 0.255 0.240 0.255 0.225 0.270 3,543,200 0.2493 4.08%
2021-04-16 0 0.049 0.045 0.049 0.044 0.049 11,712,000 539,712 0.0461 0.245 0.225 0.245 0.220 0.245 2,342,400 0.2304 11.36%
2021-04-15 0 0.044 0.042 0.044 0.042 0.044 36,000 1,504 0.0418 0.220 0.210 0.220 0.210 0.220 7,200 0.2089 -2.22%
2021-04-14 0 0.045 0.044 0.045 0.044 0.045 1,160,000 52,061 0.0449 0.225 0.220 0.225 0.220 0.225 232,000 0.2244 -8.16%
2021-04-13 0 0.049 0.047 0.049 0.046 0.049 96,000 4,608 0.0480 0.245 0.235 0.245 0.230 0.245 19,200 0.2400 -2.00%
2021-04-12 0 0.050 0.046 0.050 0.050 0.050 104,000 5,200 0.0500 0.250 0.230 0.250 0.250 0.250 20,800 0.2500 0.00%
2021-04-09 0 0.050 0.046 0.050 0.046 0.050 136,000 6,320 0.0465 0.250 0.230 0.250 0.230 0.250 27,200 0.2324 -3.85%
2021-04-08 0 0.052 0.045 0.052 0.052 0.052 32,000 1,664 0.0520 0.260 0.225 0.260 0.260 0.260 6,400 0.2600 0.00%
2021-04-07 0 0.052 0.045 0.052 0.052 0.052 8,000 416 0.0520 0.260 0.225 0.260 0.260 0.260 1,600 0.2600 6.12%
2021-04-01 0 0.049 0.045 0.049 0.046 0.056 218,000 10,662 0.0489 0.245 0.225 0.245 0.230 0.280 43,600 0.2445 2.08%
2021-03-31 0 0.048 0.045 0.048 0.046 0.056 232,000 10,896 0.0470 0.240 0.225 0.240 0.230 0.280 46,400 0.2348 -4.00%
2021-03-30 0 0.050 0.049 0.050 0.045 0.052 3,232,000 152,040 0.0470 0.250 0.245 0.250 0.225 0.260 646,400 0.2352 -7.41%
2021-03-29 0 0.054 0.047 0.054 0.057 0.057 8,000 456 0.0570 0.270 0.235 0.270 0.285 0.285 1,600 0.2850 3.85%
2021-03-26 0 0.052 0.047 0.052 0.052 0.052 8,000 416 0.0520 0.260 0.235 0.260 0.260 0.260 1,600 0.2600 0.00%
2021-03-25 0 0.052 0.047 0.052 0.046 0.058 360,000 17,024 0.0473 0.260 0.235 0.260 0.230 0.290 72,000 0.2364 0.00%
2021-03-24 0 0.052 0.046 0.052 0.051 0.052 24,000 1,240 0.0517 0.260 0.230 0.260 0.255 0.260 4,800 0.2583 -3.70%
2021-03-23 0 0.054 0.045 0.054 0.055 0.058 48,000 2,664 0.0555 0.270 0.225 0.270 0.275 0.290 9,600 0.2775 3.85%
2021-03-22 0 0.052 0.045 0.052 0.046 0.054 440,000 20,992 0.0477 0.260 0.225 0.260 0.230 0.270 88,000 0.2385 4.00%
2021-03-19 0 0.050 0.046 0.050 0.050 0.055 112,000 5,928 0.0529 0.250 0.230 0.250 0.250 0.275 22,400 0.2646 4.17%
2021-03-18 0 0.048 0.046 0.048 0.045 0.057 336,000 16,472 0.0490 0.240 0.230 0.240 0.225 0.285 67,200 0.2451 0.00%
2021-03-17 0 0.048 0.042 0.048 0.048 0.049 32,000 1,560 0.0488 0.240 0.210 0.240 0.240 0.245 6,400 0.2437 6.67%
2021-03-16 0 0.045 0.044 0.045 0.043 0.047 2,128,000 96,136 0.0452 0.225 0.220 0.225 0.215 0.235 425,600 0.2259 -10.00%
2021-03-15 0 0.050 0.045 0.050 0.045 0.056 2,360,000 120,808 0.0512 0.250 0.225 0.250 0.225 0.280 472,000 0.2559 -15.25%
2021-03-12 0 0.059 0.056 0.059 0.056 0.059 864,000 48,976 0.0567 0.295 0.280 0.295 0.280 0.295 172,800 0.2834 -7.81%
2021-03-11 0 0.064 0.057 0.064 0.058 0.065 66,000 3,960 0.0600 0.320 0.285 0.320 0.290 0.325 13,200 0.3000 3.23%
2021-03-10 0 0.062 0.058 0.062 - - 0 0 - 0.310 0.290 0.310 - - 0 - -3.13%
2021-03-09 0 0.064 0.059 0.064 0.065 0.065 8,000 520 0.0650 0.320 0.295 0.320 0.325 0.325 1,600 0.3250 3.23%
2021-03-08 0 0.062 0.059 0.062 0.058 0.069 464,000 28,032 0.0604 0.310 0.295 0.310 0.290 0.345 92,800 0.3021 -4.62%
2021-03-05 0 0.065 0.061 0.065 0.064 0.065 24,000 1,544 0.0643 0.325 0.305 0.325 0.320 0.325 4,800 0.3217 0.00%
2021-03-04 0 0.065 0.061 0.065 - - 0 0 - 0.325 0.305 0.325 - - 0 - -1.52%
2021-03-03 0 0.066 0.060 0.066 0.065 0.066 32,000 2,096 0.0655 0.330 0.300 0.330 0.325 0.330 6,400 0.3275 4.76%
2021-03-02 0 0.063 0.058 0.063 - - 0 0 - 0.315 0.290 0.315 - - 0 - -3.08%
2021-03-01 0 0.065 0.060 0.065 0.067 0.067 8,000 536 0.0670 0.325 0.300 0.325 0.335 0.335 1,600 0.3350 3.17%
2021-02-26 0 0.063 0.060 0.063 0.060 0.069 880,000 54,144 0.0615 0.315 0.300 0.315 0.300 0.345 176,000 0.3076 -5.97%
2021-02-25 0 0.067 0.062 0.067 0.063 0.070 480,000 30,512 0.0636 0.335 0.310 0.335 0.315 0.350 96,000 0.3178 3.08%
2021-02-24 0 0.065 0.062 0.065 0.070 0.070 8,000 560 0.0700 0.325 0.310 0.325 0.350 0.350 1,600 0.3500 -4.41%
2021-02-23 0 0.068 0.063 0.067 - - 0 0 - 0.340 0.315 0.335 - - 0 - 0.00%
2021-02-22 0 0.068 0.062 0.068 0.070 0.070 8,000 560 0.0700 0.340 0.310 0.340 0.350 0.350 1,600 0.3500 0.00%
2021-02-19 0 0.068 0.060 0.068 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2021-02-18 0 0.068 0.059 0.068 0.067 0.070 104,000 7,048 0.0678 0.340 0.295 0.340 0.335 0.350 20,800 0.3388 6.25%
2021-02-17 0 0.064 0.059 0.064 0.059 0.070 96,000 5,992 0.0624 0.320 0.295 0.320 0.295 0.350 19,200 0.3121 8.47%
2021-02-16 0 0.059 0.060 0.065 0.059 0.065 2,764,000 167,780 0.0607 0.295 0.300 0.325 0.295 0.325 552,800 0.3035 -18.06%
2021-02-11 0 0.072 0.063 0.072 - - 0 0 - 0.360 0.315 0.360 - - 0 - 0.00%
2021-02-10 0 0.072 0.062 0.072 0.073 0.077 16,000 1,200 0.0750 0.360 0.310 0.360 0.365 0.385 3,200 0.3750 -1.37%
2021-02-09 0 0.073 0.062 0.073 0.067 0.073 432,000 29,240 0.0677 0.365 0.310 0.365 0.335 0.365 86,400 0.3384 10.61%
2021-02-08 0 0.066 0.061 0.066 0.062 0.070 100,000 6,320 0.0632 0.330 0.305 0.330 0.310 0.350 20,000 0.3160 6.45%
2021-02-05 0 0.062 0.058 0.062 0.062 0.062 8,000 496 0.0620 0.310 0.290 0.310 0.310 0.310 1,600 0.3100 1.64%
2021-02-04 0 0.061 0.058 0.061 0.056 0.062 872,000 52,312 0.0600 0.305 0.290 0.305 0.280 0.310 174,400 0.3000 8.93%
2021-02-03 0 0.056 0.058 0.059 0.056 0.059 96,000 5,448 0.0568 0.280 0.290 0.295 0.280 0.295 19,200 0.2837 -9.68%
2021-02-02 0 0.062 0.057 0.062 - - 0 0 - 0.310 0.285 0.310 - - 0 - 0.00%
2021-02-01 0 0.062 0.056 0.062 0.056 0.062 24,000 1,400 0.0583 0.310 0.280 0.310 0.280 0.310 4,800 0.2917 -3.13%
2021-01-29 0 0.064 0.056 0.064 0.056 0.065 232,000 13,776 0.0594 0.320 0.280 0.320 0.280 0.325 46,400 0.2969 -1.54%
2021-01-28 0 0.065 0.057 0.065 0.065 0.065 8,000 520 0.0650 0.325 0.285 0.325 0.325 0.325 1,600 0.3250 3.17%
2021-01-27 0 0.063 0.059 0.063 - - 0 0 - 0.315 0.295 0.315 - - 0 - -1.56%
2021-01-26 0 0.064 0.061 0.064 0.064 0.064 64,000 4,096 0.0640 0.320 0.305 0.320 0.320 0.320 12,800 0.3200 -4.48%
2021-01-25 0 0.067 0.061 0.067 0.067 0.068 24,000 1,616 0.0673 0.335 0.305 0.335 0.335 0.340 4,800 0.3367 3.08%
2021-01-22 0 0.065 0.065 0.066 0.060 0.065 1,008,000 62,296 0.0618 0.325 0.325 0.330 0.300 0.325 201,600 0.3090 -5.80%
2021-01-21 0 0.069 0.064 0.069 0.066 0.069 205,500 14,039 0.0683 0.345 0.320 0.345 0.330 0.345 41,100 0.3416 4.55%
2021-01-20 0 0.066 0.062 0.066 0.063 0.066 768,000 49,304 0.0642 0.330 0.310 0.330 0.315 0.330 153,600 0.3210 -9.59%
2021-01-19 0 0.073 0.071 0.073 0.061 0.073 480,000 31,648 0.0659 0.365 0.355 0.365 0.305 0.365 96,000 0.3297 10.61%
2021-01-18 0 0.066 0.060 0.066 - - 0 0 - 0.330 0.300 0.330 - - 0 - -1.49%
2021-01-15 0 0.067 0.060 0.067 - - 0 0 - 0.335 0.300 0.335 - - 0 - 0.00%
2021-01-14 0 0.067 0.061 0.067 - - 0 0 - 0.335 0.305 0.335 - - 0 - -1.47%
2021-01-13 0 0.068 0.060 0.068 0.068 0.068 8,000 544 0.0680 0.340 0.300 0.340 0.340 0.340 1,600 0.3400 1.49%
2021-01-12 0 0.067 0.061 0.068 - - 0 0 - 0.335 0.305 0.340 - - 0 - 0.00%
2021-01-11 0 0.067 0.062 0.068 0.062 0.068 1,380,000 88,480 0.0641 0.335 0.310 0.340 0.310 0.340 276,000 0.3206 -9.46%
2021-01-08 0 0.074 0.067 0.074 - - 0 0 - 0.370 0.335 0.370 - - 0 - 0.00%
2021-01-07 0 0.074 0.066 0.074 - - 0 0 - 0.370 0.330 0.370 - - 0 - 0.00%
2021-01-06 0 0.074 0.066 0.074 0.072 0.075 56,000 4,152 0.0741 0.370 0.330 0.370 0.360 0.375 11,200 0.3707 12.12%
2021-01-05 0 0.066 0.065 0.073 0.066 0.066 8,000 528 0.0660 0.330 0.325 0.365 0.330 0.330 1,600 0.3300 -13.16%
2021-01-04 0 0.076 0.066 0.076 0.077 0.077 8,000 616 0.0770 0.380 0.330 0.380 0.385 0.385 1,600 0.3850 4.11%
2020-12-31 0 0.073 0.064 0.070 0.066 0.073 152,000 10,376 0.0683 0.365 0.320 0.350 0.330 0.365 30,400 0.3413 7.35%
2020-12-30 0 0.068 0.062 0.070 0.068 0.068 9,000 602 0.0669 0.340 0.310 0.350 0.340 0.340 1,800 0.3344 3.03%
2020-12-29 0 0.066 0.063 0.066 0.063 0.068 774,000 50,292 0.0650 0.330 0.315 0.330 0.315 0.340 154,800 0.3249 -9.59%
2020-12-28 0 0.073 0.063 0.073 0.073 0.073 8,000 584 0.0730 0.365 0.315 0.365 0.365 0.365 1,600 0.3650 1.39%
2020-12-24 0 0.072 0.063 0.072 - - 0 0 - 0.360 0.315 0.360 - - 0 - 0.00%
2020-12-23 0 0.072 0.063 0.072 0.072 0.072 8,000 576 0.0720 0.360 0.315 0.360 0.360 0.360 1,600 0.3600 2.86%
2020-12-22 0 0.070 0.060 0.070 0.068 0.070 504,000 34,288 0.0680 0.350 0.300 0.350 0.340 0.350 100,800 0.3402 2.94%
2020-12-21 0 0.068 0.061 0.068 - - 0 0 - 0.340 0.305 0.340 - - 0 - 0.00%
2020-12-18 0 0.068 0.060 0.068 0.066 0.068 112,000 7,472 0.0667 0.340 0.300 0.340 0.330 0.340 22,400 0.3336 3.03%
2020-12-17 0 0.066 0.063 0.066 0.064 0.067 456,000 29,256 0.0642 0.330 0.315 0.330 0.320 0.335 91,200 0.3208 -4.35%
2020-12-16 0 0.069 0.062 0.069 0.068 0.070 104,000 7,096 0.0682 0.345 0.310 0.345 0.340 0.350 20,800 0.3412 1.47%
2020-12-15 0 0.068 0.063 0.068 - - 4,000 272 0.0680 0.340 0.315 0.340 - - 800 0.3400 0.00%
2020-12-14 0 0.068 0.063 0.068 - - 5,000 290 0.0580 0.340 0.315 0.340 - - 1,000 0.2900 0.00%
2020-12-11 0 0.068 0.063 0.068 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2020-12-10 0 0.068 0.062 0.069 - - 0 0 - 0.340 0.310 0.345 - - 0 - 0.00%
2020-12-09 0 0.068 0.064 0.068 0.066 0.068 88,000 5,824 0.0662 0.340 0.320 0.340 0.330 0.340 17,600 0.3309 0.00%
2020-12-08 0 0.068 0.063 0.069 0.065 0.069 152,000 10,088 0.0664 0.340 0.315 0.345 0.325 0.345 30,400 0.3318 -1.45%
2020-12-07 0 0.069 0.065 0.069 - - 0 0 - 0.345 0.325 0.345 - - 0 - 0.00%
2020-12-04 0 0.069 0.065 0.069 0.065 0.070 328,000 22,208 0.0677 0.345 0.325 0.345 0.325 0.350 65,600 0.3385 -4.17%
2020-12-03 0 0.072 0.067 0.073 0.068 0.079 1,340,000 97,976 0.0731 0.360 0.335 0.365 0.340 0.395 268,000 0.3656 -7.69%
2020-12-02 0 0.078 0.075 0.078 0.076 0.083 592,000 47,624 0.0804 0.390 0.375 0.390 0.380 0.415 118,400 0.4022 -7.14%
2020-12-01 0 0.084 0.080 0.084 0.071 0.084 1,608,000 121,776 0.0757 0.420 0.400 0.420 0.355 0.420 321,600 0.3787 -1.18%
2020-11-30 0 0.085 0.078 0.084 0.086 0.086 8,000 688 0.0860 0.425 0.390 0.420 0.430 0.430 1,600 0.4300 2.41%
2020-11-27 0 0.083 0.078 0.084 0.078 0.085 66,000 5,232 0.0793 0.415 0.390 0.420 0.390 0.425 13,200 0.3964 5.06%
2020-11-26 0 0.079 0.075 0.079 0.085 0.085 8,000 680 0.0850 0.395 0.375 0.395 0.425 0.425 1,600 0.4250 -2.47%
2020-11-25 0 0.081 0.075 0.081 0.079 0.085 24,000 1,944 0.0810 0.405 0.375 0.405 0.395 0.425 4,800 0.4050 2.53%
2020-11-24 0 0.079 0.073 0.079 0.075 0.082 104,000 7,888 0.0758 0.395 0.365 0.395 0.375 0.410 20,800 0.3792 -4.82%
2020-11-23 0 0.083 0.075 0.083 0.075 0.083 60,000 4,800 0.0800 0.415 0.375 0.415 0.375 0.415 12,000 0.4000 -1.19%
2020-11-20 0 0.084 0.075 0.084 0.085 0.085 8,000 680 0.0850 0.420 0.375 0.420 0.425 0.425 1,600 0.4250 0.00%
2020-11-19 0 0.084 0.075 0.084 0.082 0.084 240,000 19,896 0.0829 0.420 0.375 0.420 0.410 0.420 48,000 0.4145 1.20%
2020-11-18 0 0.083 0.075 0.083 0.083 0.083 8,000 664 0.0830 0.415 0.375 0.415 0.415 0.415 1,600 0.4150 2.47%
2020-11-17 0 0.081 0.073 0.081 - - 0 0 - 0.405 0.365 0.405 - - 0 - 0.00%
2020-11-16 0 0.081 0.073 0.081 - - 0 0 - 0.405 0.365 0.405 - - 0 - 0.00%
2020-11-13 0 0.081 0.073 0.081 0.082 0.082 80,000 6,560 0.0820 0.405 0.365 0.405 0.410 0.410 16,000 0.4100 1.25%
2020-11-12 0 0.080 0.082 0.085 - - 0 0 - 0.400 0.410 0.425 - - 0 - 0.00%
2020-11-11 0 0.080 0.073 0.080 - - 0 0 - 0.400 0.365 0.400 - - 0 - -2.44%
2020-11-10 0 0.082 0.073 0.082 - - 0 0 - 0.410 0.365 0.410 - - 0 - 0.00%
2020-11-09 0 0.082 0.073 0.082 - - 0 0 - 0.410 0.365 0.410 - - 0 - -3.53%
2020-11-06 0 0.085 0.073 0.085 0.084 0.086 112,000 9,480 0.0846 0.425 0.365 0.425 0.420 0.430 22,400 0.4232 0.00%
2020-11-05 0 0.085 0.073 0.085 0.085 0.085 8,000 680 0.0850 0.425 0.365 0.425 0.425 0.425 1,600 0.4250 1.19%
2020-11-04 0 0.084 0.073 0.084 0.086 0.086 8,000 688 0.0860 0.420 0.365 0.420 0.430 0.430 1,600 0.4300 6.33%
2020-11-03 0 0.079 0.075 0.079 0.075 0.084 56,000 4,336 0.0774 0.395 0.375 0.395 0.375 0.420 11,200 0.3871 -3.66%
2020-11-02 0 0.082 0.075 0.082 0.085 0.085 8,000 680 0.0850 0.410 0.375 0.410 0.425 0.425 1,600 0.4250 3.80%
2020-10-30 0 0.079 0.071 0.079 0.070 0.080 48,000 3,648 0.0760 0.395 0.355 0.395 0.350 0.400 9,600 0.3800 2.60%
2020-10-29 0 0.077 0.068 0.079 0.077 0.079 32,000 2,496 0.0780 0.385 0.340 0.395 0.385 0.395 6,400 0.3900 -2.53%
2020-10-28 0 0.079 0.068 0.080 - - 0 0 - 0.395 0.340 0.400 - - 0 - 0.00%
2020-10-27 0 0.079 0.071 0.080 0.073 0.079 248,000 18,272 0.0737 0.395 0.355 0.400 0.365 0.395 49,600 0.3684 -7.06%
2020-10-23 0 0.085 0.076 0.085 - - 0 0 - 0.425 0.380 0.425 - - 0 - -1.16%
2020-10-22 0 0.086 0.076 0.086 - - 0 0 - 0.430 0.380 0.430 - - 0 - -1.15%
2020-10-21 0 0.087 0.076 0.087 - - 0 0 - 0.435 0.380 0.435 - - 0 - -1.14%
2020-10-20 0 0.088 0.076 0.088 0.088 0.088 8,000 704 0.0880 0.440 0.380 0.440 0.440 0.440 1,600 0.4400 3.53%
2020-10-19 0 0.085 0.075 0.085 0.080 0.088 96,000 7,808 0.0813 0.425 0.375 0.425 0.400 0.440 19,200 0.4067 -3.41%
2020-10-16 0 0.088 0.075 0.088 0.074 0.089 48,000 3,672 0.0765 0.440 0.375 0.440 0.370 0.445 9,600 0.3825 -2.22%
2020-10-15 0 0.090 0.080 0.090 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2020-10-14 0 0.090 0.080 0.090 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2020-10-12 0 0.090 0.073 0.090 0.090 0.090 10,500 892 0.0850 0.450 0.365 0.450 0.450 0.450 2,100 0.4248 4.65%
2020-10-09 0 0.086 0.071 0.086 0.070 0.086 124,000 9,432 0.0761 0.430 0.355 0.430 0.350 0.430 24,800 0.3803 11.69%
2020-10-08 0 0.077 0.069 0.077 0.070 0.079 320,000 22,968 0.0718 0.385 0.345 0.385 0.350 0.395 64,000 0.3589 -2.53%
2020-10-07 0 0.079 0.064 0.080 - - 0 0 - 0.395 0.320 0.400 - - 0 - 0.00%
2020-10-06 0 0.079 0.064 0.079 0.074 0.079 88,000 6,552 0.0745 0.395 0.320 0.395 0.370 0.395 17,600 0.3723 6.76%
2020-10-05 0 0.074 0.064 0.074 - - 0 0 - 0.370 0.320 0.370 - - 0 - -1.33%
2020-09-30 0 0.075 0.064 0.076 0.070 0.075 104,000 7,320 0.0704 0.375 0.320 0.380 0.350 0.375 20,800 0.3519 7.14%
2020-09-29 0 0.070 0.067 0.073 0.070 0.070 80,000 5,600 0.0700 0.350 0.335 0.365 0.350 0.350 16,000 0.3500 0.00%
2020-09-28 0 0.070 0.064 0.070 0.070 0.070 128,000 9,048 0.0707 0.350 0.320 0.350 0.350 0.350 25,600 0.3534 -7.89%
2020-09-25 0 0.076 0.070 0.074 0.074 0.076 56,000 4,160 0.0743 0.380 0.350 0.370 0.370 0.380 11,200 0.3714 1.33%
2020-09-24 0 0.075 0.075 0.077 0.074 0.079 46,408,000 3,467,688 0.0747 0.375 0.375 0.385 0.370 0.395 9,281,600 0.3736 -5.06%
2020-09-23 0 0.079 0.074 0.079 0.072 0.081 900,000 68,508 0.0761 0.395 0.370 0.395 0.360 0.405 180,000 0.3806 -7.06%
2020-09-22 0 0.085 0.085 0.088 0.085 0.085 12,000 1,008 0.0840 0.425 0.425 0.440 0.425 0.425 2,400 0.4200 0.00%
2020-09-21 0 0.085 0.082 0.085 - - 0 0 - 0.425 0.410 0.425 - - 0 - 0.00%
2020-09-18 0 0.085 0.081 0.085 0.084 0.085 120,000 10,088 0.0841 0.425 0.405 0.425 0.420 0.425 24,000 0.4203 0.00%
2020-09-17 0 0.085 0.081 0.085 - - 0 0 - 0.425 0.405 0.425 - - 0 - 0.00%
2020-09-16 0 0.085 0.081 0.085 - - 0 0 - 0.425 0.405 0.425 - - 0 - 0.00%
2020-09-15 0 0.085 0.081 0.085 0.085 0.085 104,000 8,840 0.0850 0.425 0.405 0.425 0.425 0.425 20,800 0.4250 0.00%
2020-09-14 0 0.085 0.081 0.085 - - 0 0 - 0.425 0.405 0.425 - - 0 - 0.00%
2020-09-11 0 0.085 0.081 0.085 - - 0 0 - 0.425 0.405 0.425 - - 0 - -1.16%
2020-09-10 0 0.086 0.082 0.086 0.081 0.086 436,000 37,348 0.0857 0.430 0.410 0.430 0.405 0.430 87,200 0.4283 0.00%
2020-09-09 0 0.086 0.081 0.087 0.082 0.086 16,000 1,344 0.0840 0.430 0.405 0.435 0.410 0.430 3,200 0.4200 0.00%
2020-09-08 0 0.086 0.081 0.086 0.086 0.086 16,000 1,376 0.0860 0.430 0.405 0.430 0.430 0.430 3,200 0.4300 4.88%
2020-09-07 0 0.082 0.082 0.088 0.081 0.082 184,000 14,976 0.0814 0.410 0.410 0.440 0.405 0.410 36,800 0.4070 -7.87%
2020-09-04 0 0.089 0.081 0.089 0.088 0.089 16,000 1,416 0.0885 0.445 0.405 0.445 0.440 0.445 3,200 0.4425 7.23%
2020-09-03 0 0.083 0.082 0.084 0.080 0.097 1,400,000 116,168 0.0830 0.415 0.410 0.420 0.400 0.485 280,000 0.4149 -9.78%
2020-09-02 0 0.092 0.087 0.092 0.090 0.099 10,552,000 967,840 0.0917 0.460 0.435 0.460 0.450 0.495 2,110,400 0.4586 0.00%
2020-09-01 0 0.092 0.090 0.092 0.092 0.100 130,000 12,182 0.0937 0.460 0.450 0.460 0.460 0.500 26,000 0.4685 -2.13%
2020-08-31 0 0.094 0.086 0.094 0.091 0.094 6,024,000 554,208 0.0920 0.470 0.430 0.470 0.455 0.470 1,204,800 0.4600 0.00%
2020-08-28 0 0.094 0.091 0.102 0.091 0.098 240,000 22,952 0.0956 0.470 0.455 0.510 0.455 0.490 48,000 0.4782 -13.76%
2020-08-27 0 0.109 0.098 0.109 - - 0 0 - 0.545 0.490 0.545 - - 0 - -0.91%
2020-08-26 0 0.110 0.097 0.110 0.100 0.110 40,000 4,160 0.1040 0.550 0.485 0.550 0.500 0.550 8,000 0.5200 0.00%
2020-08-25 0 0.110 0.096 0.110 0.106 0.110 5,440,000 576,720 0.1060 0.550 0.480 0.550 0.530 0.550 1,088,000 0.5301 1.85%
2020-08-24 0 0.108 0.096 0.108 - - 0 0 - 0.540 0.480 0.540 - - 0 - 0.00%
2020-08-21 0 0.108 0.096 0.108 0.096 0.108 16,368,000 1,717,752 0.1049 0.540 0.480 0.540 0.480 0.540 3,273,600 0.5247 1.89%
2020-08-20 0 0.106 0.096 0.108 0.105 0.107 20,168,000 2,137,808 0.1060 0.530 0.480 0.540 0.525 0.535 4,033,600 0.5300 0.00%
2020-08-19 0 0.106 0.095 0.106 0.102 0.108 10,024,000 1,072,536 0.1070 0.530 0.475 0.530 0.510 0.540 2,004,800 0.5350 3.92%
2020-08-18 0 0.102 0.095 0.102 - - 0 0 - 0.510 0.475 0.510 - - 0 - 0.00%
2020-08-17 0 0.102 0.095 0.102 - - 0 0 - 0.510 0.475 0.510 - - 0 - 0.00%
2020-08-14 0 0.102 0.095 0.102 0.102 0.102 24,000 2,448 0.1020 0.510 0.475 0.510 0.510 0.510 4,800 0.5100 0.00%
2020-08-13 0 0.102 0.095 0.102 0.095 0.102 328,000 31,768 0.0969 0.510 0.475 0.510 0.475 0.510 65,600 0.4843 -0.97%
2020-08-12 0 0.103 0.097 0.108 - - 0 0 - 0.515 0.485 0.540 - - 0 - 0.00%
2020-08-11 0 0.103 0.098 0.103 0.095 0.103 1,048,000 106,336 0.1015 0.515 0.490 0.515 0.475 0.515 209,600 0.5073 0.00%
2020-08-10 0 0.103 0.095 0.103 0.099 0.103 4,200,000 436,256 0.1039 0.515 0.475 0.515 0.495 0.515 840,000 0.5194 4.04%
2020-08-07 0 0.099 0.089 0.099 0.094 0.099 104,000 9,816 0.0944 0.495 0.445 0.495 0.470 0.495 20,800 0.4719 -2.94%
2020-08-06 0 0.102 0.093 0.102 0.086 0.102 2,808,000 263,024 0.0937 0.510 0.465 0.510 0.430 0.510 561,600 0.4683 -0.97%
2020-08-05 0 0.103 0.094 0.103 0.094 0.103 328,000 32,032 0.0977 0.515 0.470 0.515 0.470 0.515 65,600 0.4883 9.57%
2020-08-04 0 0.094 0.092 0.094 0.094 0.094 40,000 3,760 0.0940 0.470 0.460 0.470 0.470 0.470 8,000 0.4700 -6.93%
2020-08-03 0 0.101 0.094 0.101 - - 0 0 - 0.505 0.470 0.505 - - 0 - -0.98%
2020-07-31 0 0.102 0.094 0.103 0.093 0.103 550,000 53,300 0.0969 0.510 0.470 0.515 0.465 0.515 110,000 0.4845 -0.97%
2020-07-30 0 0.103 0.093 0.103 - - 0 0 - 0.515 0.465 0.515 - - 0 - -0.96%
2020-07-29 0 0.104 0.093 0.104 0.093 0.104 112,000 10,904 0.0974 0.520 0.465 0.520 0.465 0.520 22,400 0.4868 -0.95%
2020-07-28 0 0.105 0.093 0.105 - - 8,000 840 0.1050 0.525 0.465 0.525 - - 1,600 0.5250 3.96%
2020-07-27 0 0.101 0.093 0.101 0.093 0.103 64,000 6,032 0.0943 0.505 0.465 0.505 0.465 0.515 12,800 0.4712 1.00%
2020-07-24 0 0.100 0.094 0.100 0.100 0.100 16,000 1,600 0.1000 0.500 0.470 0.500 0.500 0.500 3,200 0.5000 0.00%
2020-07-23 0 0.100 0.093 0.100 0.086 0.100 1,076,000 105,452 0.0980 0.500 0.465 0.500 0.430 0.500 215,200 0.4900 7.53%
2020-07-22 0 0.093 0.091 0.093 0.092 0.095 233,000 21,813 0.0936 0.465 0.455 0.465 0.460 0.475 46,600 0.4681 -1.06%
2020-07-21 0 0.094 0.094 0.108 0.094 0.098 108,000 10,512 0.0973 0.470 0.470 0.540 0.470 0.490 21,600 0.4867 -8.74%
2020-07-20 0 0.103 0.094 0.103 - - 0 0 - 0.515 0.470 0.515 - - 0 - 0.00%
2020-07-17 0 0.103 0.094 0.103 - - 0 0 - 0.515 0.470 0.515 - - 0 - 0.00%
2020-07-16 0 0.103 0.093 0.103 - - 0 0 - 0.515 0.465 0.515 - - 0 - 0.00%
2020-07-15 0 0.103 0.093 0.103 0.108 0.108 8,500 906 0.1066 0.515 0.465 0.515 0.540 0.540 1,700 0.5329 5.10%
2020-07-14 0 0.098 0.102 0.108 0.098 0.098 152,000 14,896 0.0980 0.490 0.510 0.540 0.490 0.490 30,400 0.4900 0.00%
2020-07-13 0 0.098 0.088 0.098 - - 0 0 - 0.490 0.440 0.490 - - 0 - -2.00%
2020-07-10 0 0.100 0.088 0.100 0.087 0.100 360,000 33,168 0.0921 0.500 0.440 0.500 0.435 0.500 72,000 0.4607 11.11%
2020-07-09 0 0.090 0.091 0.101 0.090 0.095 216,000 19,592 0.0907 0.450 0.455 0.505 0.450 0.475 43,200 0.4535 -10.89%
2020-07-08 0 0.101 0.094 0.102 - - 0 0 - 0.505 0.470 0.510 - - 0 - 0.00%
2020-07-07 0 0.101 0.093 0.105 - - 0 0 - 0.505 0.465 0.525 - - 0 - 0.00%
2020-07-06 0 0.101 0.093 0.101 - - 2,000 180 0.0900 0.505 0.465 0.505 - - 400 0.4500 0.00%
2020-07-03 0 0.101 0.094 0.101 - - 0 0 - 0.505 0.470 0.505 - - 0 - -0.98%
2020-07-02 0 0.102 0.095 0.107 - - 0 0 - 0.510 0.475 0.535 - - 0 - 0.00%
2020-06-30 0 0.102 0.095 0.102 - - 0 0 - 0.510 0.475 0.510 - - 0 - -1.92%
2020-06-29 0 0.104 0.095 0.104 - - 0 0 - 0.520 0.475 0.520 - - 0 - 0.00%
2020-06-26 0 0.104 0.095 0.104 0.104 0.105 168,000 17,576 0.1046 0.520 0.475 0.520 0.520 0.525 33,600 0.5231 1.96%
2020-06-24 0 0.102 0.096 0.102 - - 0 0 - 0.510 0.480 0.510 - - 0 - -1.92%
2020-06-23 0 0.104 0.096 0.105 - - 0 0 - 0.520 0.480 0.525 - - 0 - 0.00%
2020-06-22 0 0.104 0.096 0.105 - - 0 0 - 0.520 0.480 0.525 - - 0 - 0.00%
2020-06-19 0 0.104 0.100 0.106 0.104 0.104 56,000 5,664 0.1011 0.520 0.500 0.530 0.520 0.520 11,200 0.5057 -4.59%
2020-06-18 0 0.109 0.102 0.110 0.103 0.117 163,000 17,348 0.1064 0.545 0.510 0.550 0.515 0.585 32,600 0.5321 -2.68%
2020-06-17 0 0.112 0.105 0.112 0.096 0.112 50,456,000 5,606,032 0.1111 0.560 0.525 0.560 0.480 0.560 10,091,200 0.5555 6.67%
2020-06-16 0 0.105 0.096 0.108 - - 0 0 - 0.525 0.480 0.540 - - 0 - 0.00%
2020-06-15 0 0.105 0.093 0.105 0.091 0.105 116,000 11,324 0.0976 0.525 0.465 0.525 0.455 0.525 23,200 0.4881 -0.94%
2020-06-12 0 0.106 0.096 0.106 - - 0 0 - 0.530 0.480 0.530 - - 0 - 0.00%
2020-06-11 0 0.106 0.095 0.106 - - 0 0 - 0.530 0.475 0.530 - - 0 - -1.85%
2020-06-10 0 0.108 0.098 0.108 - - 0 0 - 0.540 0.490 0.540 - - 0 - 0.00%
2020-06-09 0 0.108 0.095 0.108 0.100 0.108 20,008,000 2,000,864 0.1000 0.540 0.475 0.540 0.500 0.540 4,001,600 0.5000 8.00%
2020-06-08 0 0.100 0.094 0.100 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2020-06-05 0 0.100 0.093 0.100 0.097 0.102 11,736,000 1,185,336 0.1010 0.500 0.465 0.500 0.485 0.510 2,347,200 0.5050 1.01%
2020-06-04 0 0.099 0.086 0.099 - - 4,000 320 0.0800 0.495 0.430 0.495 - - 800 0.4000 -1.00%
2020-06-03 0 0.100 0.088 0.100 - - 0 0 - 0.500 0.440 0.500 - - 0 - 0.00%
2020-06-02 0 0.100 0.090 0.100 - - 0 0 - 0.500 0.450 0.500 - - 0 - -1.96%
2020-06-01 0 0.102 0.095 0.102 0.095 0.102 36,000 3,464 0.0962 0.510 0.475 0.510 0.475 0.510 7,200 0.4811 -0.97%
2020-05-29 0 0.103 0.095 0.103 0.093 0.105 140,000 13,836 0.0988 0.515 0.475 0.515 0.465 0.525 28,000 0.4941 -0.96%
2020-05-28 0 0.104 0.096 0.105 0.093 0.104 56,000 5,608 0.1001 0.520 0.480 0.525 0.465 0.520 11,200 0.5007 1.96%
2020-05-27 0 0.102 0.095 0.102 - - 0 0 - 0.510 0.475 0.510 - - 0 - -3.77%
2020-05-26 0 0.106 0.096 0.105 0.094 0.107 381,000 37,984 0.0997 0.530 0.480 0.525 0.470 0.535 76,200 0.4985 6.00%
2020-05-25 0 0.100 0.092 0.099 0.099 0.103 45,072,000 4,507,296 0.1000 0.500 0.460 0.495 0.495 0.515 9,014,400 0.5000 -6.54%
2020-05-22 0 0.107 0.098 0.107 0.100 0.108 168,000 16,984 0.1011 0.535 0.490 0.535 0.500 0.540 33,600 0.5055 -6.14%
2020-05-21 0 0.114 0.100 0.114 0.114 0.117 88,000 10,088 0.1146 0.570 0.500 0.570 0.570 0.585 17,600 0.5732 3.64%
2020-05-20 0 0.110 0.102 0.110 0.103 0.116 1,280,000 133,336 0.1042 0.550 0.510 0.550 0.515 0.580 256,000 0.5208 -7.56%
2020-05-19 0 0.119 0.106 0.119 0.104 0.128 312,000 34,488 0.1105 0.595 0.530 0.595 0.520 0.640 62,400 0.5527 1.71%
2020-05-18 0 0.117 0.106 0.115 0.115 0.127 2,880,000 332,280 0.1154 0.585 0.530 0.575 0.575 0.635 576,000 0.5769 6.36%
2020-05-15 0 0.110 0.102 0.113 0.100 0.111 40,904,000 4,094,144 0.1001 0.550 0.510 0.565 0.500 0.555 8,180,800 0.5005 11.11%
2020-05-14 0 0.099 0.088 0.099 0.093 0.101 896,000 86,856 0.0969 0.495 0.440 0.495 0.465 0.505 179,200 0.4847 5.32%
2020-05-13 0 0.094 0.083 0.094 0.087 0.094 400,000 35,048 0.0876 0.470 0.415 0.470 0.435 0.470 80,000 0.4381 8.05%
2020-05-12 0 0.087 0.083 0.094 - - 0 0 - 0.435 0.415 0.470 - - 0 - 0.00%
2020-05-11 0 0.087 0.087 0.096 0.087 0.094 952,000 88,040 0.0925 0.435 0.435 0.480 0.435 0.470 190,400 0.4624 -13.86%
2020-05-08 0 0.101 0.093 0.101 0.087 0.101 40,780,000 4,076,216 0.1000 0.505 0.465 0.505 0.435 0.505 8,156,000 0.4998 4.12%
2020-05-07 0 0.097 0.087 0.097 - - 0 0 - 0.485 0.435 0.485 - - 0 - -2.02%
2020-05-06 0 0.099 0.089 0.099 - - 0 0 - 0.495 0.445 0.495 - - 0 - 0.00%
2020-05-05 0 0.099 0.089 0.099 0.099 0.099 128,000 12,672 0.0990 0.495 0.445 0.495 0.495 0.495 25,600 0.4950 0.00%
2020-05-04 0 0.099 0.085 0.099 - - 49,000,000 4,900,000 0.1000 0.495 0.425 0.495 - - 9,800,000 0.5000 -1.00%
2020-04-29 0 0.100 0.088 0.100 0.091 0.100 312,000 30,688 0.0984 0.500 0.440 0.500 0.455 0.500 62,400 0.4918 13.64%
2020-04-28 0 0.088 0.080 0.091 0.088 0.089 960,000 85,408 0.0890 0.440 0.400 0.455 0.440 0.445 192,000 0.4448 4.76%
2020-04-27 0 0.084 0.081 0.087 0.083 0.084 64,000 5,352 0.0836 0.420 0.405 0.435 0.415 0.420 12,800 0.4181 0.00%
2020-04-24 0 0.084 0.080 0.084 0.080 0.084 48,000 3,904 0.0813 0.420 0.400 0.420 0.400 0.420 9,600 0.4067 0.00%
2020-04-23 0 0.084 0.081 0.084 0.081 0.084 984,000 80,208 0.0815 0.420 0.405 0.420 0.405 0.420 196,800 0.4076 0.00%
2020-04-22 0 0.084 0.075 0.085 - - 0 0 - 0.420 0.375 0.425 - - 0 - -1.18%
2020-04-21 0 0.085 0.080 0.085 - - 0 0 - 0.425 0.400 0.425 - - 0 - 0.00%
2020-04-20 0 0.085 0.081 0.085 - - 0 0 - 0.425 0.405 0.425 - - 0 - -4.49%
2020-04-17 0 0.089 0.084 0.090 0.080 0.090 1,728,000 144,584 0.0837 0.445 0.420 0.450 0.400 0.450 345,600 0.4184 -3.26%
2020-04-16 0 0.092 0.086 0.092 0.084 0.093 1,344,000 117,064 0.0871 0.460 0.430 0.460 0.420 0.465 268,800 0.4355 -6.12%
2020-04-15 0 0.098 0.090 0.098 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2020-04-14 0 0.098 0.091 0.098 - - 0 0 - 0.490 0.455 0.490 - - 0 - -1.01%
2020-04-09 0 0.099 0.091 0.099 0.094 0.099 96,000 9,208 0.0959 0.495 0.455 0.495 0.470 0.495 19,200 0.4796 4.21%
2020-04-08 0 0.095 0.087 0.095 - - 0 0 - 0.475 0.435 0.475 - - 0 - -4.04%
2020-04-07 0 0.099 0.091 0.099 0.087 0.100 112,000 10,968 0.0979 0.495 0.455 0.495 0.435 0.500 22,400 0.4896 -1.00%
2020-04-06 0 0.100 0.086 0.100 0.100 0.100 8,000 800 0.1000 0.500 0.430 0.500 0.500 0.500 1,600 0.5000 2.04%
2020-04-03 0 0.098 0.084 0.098 0.097 0.098 16,000 1,560 0.0975 0.490 0.420 0.490 0.485 0.490 3,200 0.4875 0.00%
2020-04-02 0 0.098 0.081 0.098 0.087 0.100 384,000 36,160 0.0942 0.490 0.405 0.490 0.435 0.500 76,800 0.4708 11.36%
2020-04-01 0 0.088 0.068 0.088 - - 0 0 - 0.440 0.340 0.440 - - 0 - 0.00%
2020-03-31 0 0.088 0.069 0.088 - - 0 0 - 0.440 0.345 0.440 - - 0 - -1.12%
2020-03-30 0 0.089 0.081 0.089 0.094 0.094 16,000 1,504 0.0940 0.445 0.405 0.445 0.470 0.470 3,200 0.4700 7.23%
2020-03-27 0 0.083 0.083 0.094 0.083 0.093 744,000 62,088 0.0835 0.415 0.415 0.470 0.415 0.465 148,800 0.4173 -16.16%
2020-03-26 0 0.099 0.090 0.102 - - 0 0 - 0.495 0.450 0.510 - - 0 - 0.00%
2020-03-25 0 0.099 0.087 0.099 - - 0 0 - 0.495 0.435 0.495 - - 0 - -1.00%
2020-03-24 0 0.100 0.093 0.100 0.085 0.100 72,000 6,704 0.0931 0.500 0.465 0.500 0.425 0.500 14,400 0.4656 0.00%
2020-03-23 0 0.100 0.091 0.100 0.091 0.103 296,000 27,200 0.0919 0.500 0.455 0.500 0.455 0.515 59,200 0.4595 5.26%
2020-03-20 0 0.095 0.091 0.095 - - 0 0 - 0.475 0.455 0.475 - - 0 - 0.00%
2020-03-19 0 0.095 0.090 0.095 - - 0 0 - 0.475 0.450 0.475 - - 0 - 0.00%
2020-03-18 0 0.095 0.095 0.105 0.095 0.095 48,000 4,560 0.0950 0.475 0.475 0.525 0.475 0.475 9,600 0.4750 -10.38%
2020-03-17 0 0.106 0.100 0.106 0.099 0.106 15,344,000 1,581,064 0.1030 0.530 0.500 0.530 0.495 0.530 3,068,800 0.5152 -0.93%
2020-03-16 0 0.107 0.098 0.107 0.097 0.107 16,224,000 1,654,728 0.1020 0.535 0.490 0.535 0.485 0.535 3,244,800 0.5100 3.88%
2020-03-13 0 0.103 0.103 0.106 0.100 0.103 10,752,000 1,105,744 0.1028 0.515 0.515 0.530 0.500 0.515 2,150,400 0.5142 0.00%
2020-03-12 0 0.103 0.099 0.106 0.103 0.103 10,480,000 1,079,440 0.1030 0.515 0.495 0.530 0.515 0.515 2,096,000 0.5150 -7.21%
2020-03-11 0 0.111 0.097 0.111 - - 0 0 - 0.555 0.485 0.555 - - 0 - -0.89%
2020-03-10 0 0.112 0.097 0.112 0.104 0.119 104,000 11,376 0.1094 0.560 0.485 0.560 0.520 0.595 20,800 0.5469 9.80%
2020-03-09 0 0.102 0.097 0.102 0.097 0.102 568,000 56,928 0.1002 0.510 0.485 0.510 0.485 0.510 113,600 0.5011 0.00%
2020-03-06 0 0.102 0.098 0.102 0.096 0.104 88,000 9,088 0.1033 0.510 0.490 0.510 0.480 0.520 17,600 0.5164 0.99%
2020-03-05 0 0.101 0.097 0.101 - - 0 0 - 0.505 0.485 0.505 - - 0 - 0.00%
2020-03-04 0 0.101 0.097 0.122 - - 0 0 - 0.505 0.485 0.610 - - 0 - 0.00%
2020-03-03 0 0.101 0.101 0.103 0.097 0.101 80,000 7,824 0.0978 0.505 0.505 0.515 0.485 0.505 16,000 0.4890 -1.94%
2020-03-02 0 0.103 0.094 0.103 - - 0 0 - 0.515 0.470 0.515 - - 0 - 0.00%
2020-02-28 0 0.103 0.091 0.103 0.094 0.104 96,000 9,640 0.1004 0.515 0.455 0.515 0.470 0.520 19,200 0.5021 1.98%
2020-02-27 0 0.101 0.094 0.101 - - 0 0 - 0.505 0.470 0.505 - - 0 - 0.00%
2020-02-26 0 0.101 0.094 0.101 - - 120,000 12,120 0.1010 0.505 0.470 0.505 - - 24,000 0.5050 0.00%
2020-02-25 0 0.101 0.094 0.101 - - 0 0 - 0.505 0.470 0.505 - - 0 - 0.00%
2020-02-24 0 0.101 0.098 0.101 0.094 0.103 520,000 50,648 0.0974 0.505 0.490 0.505 0.470 0.515 104,000 0.4870 -1.94%
2020-02-21 0 0.103 0.096 0.103 - - 0 0 - 0.515 0.480 0.515 - - 0 - 0.00%
2020-02-20 0 0.103 0.097 0.103 - - 4,000 360 0.0900 0.515 0.485 0.515 - - 800 0.4500 0.00%
2020-02-19 0 0.103 0.097 0.110 - - 0 0 - 0.515 0.485 0.550 - - 0 - 0.00%
2020-02-18 0 0.103 0.097 0.103 - - 0 0 - 0.515 0.485 0.515 - - 0 - -0.96%
2020-02-17 0 0.104 0.098 0.111 - - 0 0 - 0.520 0.490 0.555 - - 0 - 0.00%
2020-02-14 0 0.104 0.102 0.110 0.102 0.104 112,000 11,456 0.1023 0.520 0.510 0.550 0.510 0.520 22,400 0.5114 0.00%
2020-02-13 0 0.104 0.098 0.104 0.104 0.104 160,000 16,640 0.1040 0.520 0.490 0.520 0.520 0.520 32,000 0.5200 6.12%
2020-02-12 0 0.098 0.098 0.104 0.097 0.104 248,000 24,688 0.0995 0.490 0.490 0.520 0.485 0.520 49,600 0.4977 -4.85%
2020-02-11 0 0.103 0.097 0.104 0.103 0.104 216,000 22,336 0.1034 0.515 0.485 0.520 0.515 0.520 43,200 0.5170 -0.96%
2020-02-10 0 0.104 0.097 0.104 - - 0 0 - 0.520 0.485 0.520 - - 0 - 0.00%
2020-02-07 0 0.104 0.097 0.104 0.104 0.104 248,000 25,792 0.1040 0.520 0.485 0.520 0.520 0.520 49,600 0.5200 0.00%
2020-02-06 0 0.104 0.097 0.104 - - 0 0 - 0.520 0.485 0.520 - - 0 - 0.00%
2020-02-05 0 0.104 0.098 0.104 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2020-02-04 0 0.104 0.099 0.104 0.096 0.104 216,000 22,152 0.1026 0.520 0.495 0.520 0.480 0.520 43,200 0.5128 0.00%
2020-02-03 0 0.104 0.096 0.104 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2020-01-31 0 0.104 0.097 0.104 - - 0 0 - 0.520 0.485 0.520 - - 0 - 0.00%
2020-01-30 0 0.104 0.098 0.104 0.096 0.104 232,000 22,912 0.0988 0.520 0.490 0.520 0.480 0.520 46,400 0.4938 -1.89%
2020-01-29 0 0.106 0.100 0.106 0.092 0.107 592,000 56,272 0.0951 0.530 0.500 0.530 0.460 0.535 118,400 0.4753 6.00%
2020-01-24 0 0.100 0.096 0.100 0.100 0.103 840,000 86,416 0.1029 0.500 0.480 0.500 0.500 0.515 168,000 0.5144 -2.91%
2020-01-23 0 0.103 0.098 0.103 - - 0 0 - 0.515 0.490 0.515 - - 0 - -1.90%
2020-01-22 0 0.105 0.098 0.105 - - 0 0 - 0.525 0.490 0.525 - - 0 - 0.00%
2020-01-21 0 0.105 0.099 0.104 0.098 0.105 540,000 53,688 0.0994 0.525 0.495 0.520 0.490 0.525 108,000 0.4971 0.00%
2020-01-20 0 0.105 0.100 0.105 0.101 0.107 320,000 32,712 0.1022 0.525 0.500 0.525 0.505 0.535 64,000 0.5111 0.00%
2020-01-17 0 0.105 0.098 0.105 0.096 0.105 1,264,000 124,888 0.0988 0.525 0.490 0.525 0.480 0.525 252,800 0.4940 -6.25%
2020-01-16 0 0.112 0.103 0.112 0.099 0.112 168,000 16,832 0.1002 0.560 0.515 0.560 0.495 0.560 33,600 0.5010 10.89%
2020-01-15 0 0.101 0.096 0.101 - - 0 0 - 0.505 0.480 0.505 - - 0 - -0.98%
2020-01-14 0 0.102 0.096 0.106 - - 0 0 - 0.510 0.480 0.530 - - 0 - 0.00%
2020-01-13 0 0.102 0.100 0.110 0.097 0.107 216,000 21,920 0.1015 0.510 0.500 0.550 0.485 0.535 43,200 0.5074 -3.77%
2020-01-10 0 0.106 0.100 0.106 0.102 0.108 4,024,000 421,280 0.1047 0.530 0.500 0.530 0.510 0.540 804,800 0.5235 0.95%
2020-01-09 0 0.105 0.100 0.105 0.094 0.105 2,288,000 225,712 0.0987 0.525 0.500 0.525 0.470 0.525 457,600 0.4933 5.00%
2020-01-08 0 0.100 0.096 0.100 0.093 0.105 360,000 33,576 0.0933 0.500 0.480 0.500 0.465 0.525 72,000 0.4663 -8.26%
2020-01-07 0 0.109 0.091 0.109 - - 0 0 - 0.545 0.455 0.545 - - 0 - -1.80%
2020-01-06 0 0.111 0.092 0.111 - - 0 0 - 0.555 0.460 0.555 - - 0 - 0.00%
2020-01-03 0 0.111 0.098 0.111 - - 0 0 - 0.555 0.490 0.555 - - 0 - 0.00%
2020-01-02 0 0.111 0.096 0.111 - - 0 0 - 0.555 0.480 0.555 - - 0 - -0.89%
2019-12-31 0 0.112 0.086 0.112 0.106 0.112 176,000 18,752 0.1065 0.560 0.430 0.560 0.530 0.560 35,200 0.5327 5.66%
2019-12-30 0 0.106 0.096 0.106 - - 0 0 - 0.530 0.480 0.530 - - 0 - -0.93%
2019-12-27 0 0.107 0.086 0.107 - - 0 0 - 0.535 0.430 0.535 - - 0 - -0.93%
2019-12-24 0 0.108 0.085 0.109 - - 0 0 - 0.540 0.425 0.545 - - 0 - 0.00%
2019-12-23 0 0.108 0.095 0.108 - - 0 0 - 0.540 0.475 0.540 - - 0 - -0.92%
2019-12-20 0 0.109 0.097 0.109 0.100 0.109 72,000 7,472 0.1038 0.545 0.485 0.545 0.500 0.545 14,400 0.5189 0.00%
2019-12-19 0 0.109 0.098 0.109 0.109 0.110 424,000 46,456 0.1096 0.545 0.490 0.545 0.545 0.550 84,800 0.5478 4.81%
2019-12-18 0 0.104 0.092 0.104 0.100 0.104 160,000 16,112 0.1007 0.520 0.460 0.520 0.500 0.520 32,000 0.5035 2.97%
2019-12-17 0 0.101 0.093 0.105 0.093 0.107 524,000 51,652 0.0986 0.505 0.465 0.525 0.465 0.535 104,800 0.4929 -2.88%
2019-12-16 0 0.104 0.091 0.105 0.101 0.104 28,000 2,808 0.1003 0.520 0.455 0.525 0.505 0.520 5,600 0.5014 -1.89%
2019-12-13 0 0.106 0.099 0.106 0.097 0.106 224,000 21,944 0.0980 0.530 0.495 0.530 0.485 0.530 44,800 0.4898 -0.93%
2019-12-12 0 0.107 0.097 0.107 - - 4,000 348 0.0870 0.535 0.485 0.535 - - 800 0.4350 -0.93%
2019-12-11 0 0.108 0.098 0.108 - - 0 0 - 0.540 0.490 0.540 - - 0 - 0.00%
2019-12-10 0 0.108 0.091 0.108 - - 0 0 - 0.540 0.455 0.540 - - 0 - -1.82%
2019-12-09 0 0.110 0.096 0.110 - - 0 0 - 0.550 0.480 0.550 - - 0 - 0.00%
2019-12-06 0 0.110 0.100 0.114 0.096 0.110 1,154,000 115,236 0.0999 0.550 0.500 0.570 0.480 0.550 230,800 0.4993 0.00%
2019-12-05 0 0.110 0.103 0.110 0.091 0.110 744,000 71,104 0.0956 0.550 0.515 0.550 0.455 0.550 148,800 0.4778 0.00%
2019-12-04 0 0.110 0.070 0.113 - - 0 0 - 0.550 0.350 0.565 - - 0 - 0.00%
2019-12-03 0 0.110 0.096 0.113 - - 0 0 - 0.550 0.480 0.565 - - 0 - 0.00%
2019-12-02 0 0.110 0.080 0.114 - - 0 0 - 0.550 0.400 0.570 - - 0 - 0.00%
2019-11-29 0 0.110 0.098 0.111 0.110 0.110 432,000 47,520 0.1100 0.550 0.490 0.555 0.550 0.550 86,400 0.5500 -2.65%
2019-11-28 0 0.113 0.099 0.113 - - 0 0 - 0.565 0.495 0.565 - - 0 - 0.00%
2019-11-27 0 0.113 0.100 0.113 0.102 0.115 80,000 8,264 0.1033 0.565 0.500 0.565 0.510 0.575 16,000 0.5165 1.80%
2019-11-26 0 0.111 0.102 0.117 0.102 0.111 56,000 5,856 0.1046 0.555 0.510 0.585 0.510 0.555 11,200 0.5229 2.78%
2019-11-25 0 0.108 0.100 0.110 0.102 0.108 216,000 22,128 0.1024 0.540 0.500 0.550 0.510 0.540 43,200 0.5122 5.88%
2019-11-22 0 0.102 0.101 0.110 0.100 0.102 152,000 15,312 0.1007 0.510 0.505 0.550 0.500 0.510 30,400 0.5037 -1.92%
2019-11-21 0 0.104 0.101 0.104 0.099 0.104 143,000 14,654 0.1025 0.520 0.505 0.520 0.495 0.520 28,600 0.5124 0.00%
2019-11-20 0 0.104 0.101 0.104 0.104 0.104 112,000 11,648 0.1040 0.520 0.505 0.520 0.520 0.520 22,400 0.5200 -1.89%
2019-11-19 0 0.106 0.100 0.106 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2019-11-18 0 0.106 0.099 0.106 - - 0 0 - 0.530 0.495 0.530 - - 0 - 0.00%
2019-11-15 0 0.106 0.100 0.106 0.103 0.106 144,000 14,984 0.1041 0.530 0.500 0.530 0.515 0.530 28,800 0.5203 0.00%
2019-11-14 0 0.106 0.099 0.106 0.101 0.108 104,000 10,616 0.1021 0.530 0.495 0.530 0.505 0.540 20,800 0.5104 7.07%
2019-11-13 0 0.099 0.103 0.110 0.096 0.112 1,464,000 150,952 0.1031 0.495 0.515 0.550 0.480 0.560 292,800 0.5155 -12.39%
2019-11-12 0 0.113 0.101 0.113 0.105 0.115 16,000 1,760 0.1100 0.565 0.505 0.565 0.525 0.575 3,200 0.5500 9.71%
2019-11-11 0 0.103 0.103 0.114 0.103 0.107 584,000 61,032 0.1045 0.515 0.515 0.570 0.515 0.535 116,800 0.5225 -10.43%
2019-11-08 0 0.115 0.111 0.117 0.108 0.117 920,000 101,672 0.1105 0.575 0.555 0.585 0.540 0.585 184,000 0.5526 -4.17%
2019-11-07 0 0.120 0.118 0.120 0.109 0.125 3,420,000 400,580 0.1171 0.600 0.590 0.600 0.545 0.625 684,000 0.5856 16.50%
2019-11-06 0 0.103 0.102 0.108 0.100 0.108 796,000 82,012 0.1030 0.515 0.510 0.540 0.500 0.540 159,200 0.5152 -7.21%
2019-11-05 0 0.111 0.103 0.111 - - 0 0 - 0.555 0.515 0.555 - - 0 - 0.00%
2019-11-04 0 0.111 0.103 0.113 0.103 0.115 144,000 15,328 0.1064 0.555 0.515 0.565 0.515 0.575 28,800 0.5322 -1.77%
2019-11-01 0 0.113 0.098 0.115 - - 0 0 - 0.565 0.490 0.575 - - 0 - 0.00%
2019-10-31 0 0.113 0.098 0.113 - - 0 0 - 0.565 0.490 0.565 - - 0 - 0.00%
2019-10-30 0 0.113 0.100 0.114 - - 0 0 - 0.565 0.500 0.570 - - 0 - 0.00%
2019-10-29 0 0.113 0.099 0.113 - - 0 0 - 0.565 0.495 0.565 - - 0 - 0.00%
2019-10-28 0 0.113 0.100 0.113 0.113 0.113 64,000 7,232 0.1130 0.565 0.500 0.565 0.565 0.565 12,800 0.5650 -1.74%
2019-10-25 0 0.115 0.098 0.115 - - 0 0 - 0.575 0.490 0.575 - - 0 - 0.00%
2019-10-24 0 0.115 0.107 0.115 - - 0 0 - 0.575 0.535 0.575 - - 0 - -1.71%
2019-10-23 0 0.117 0.107 0.117 0.112 0.117 1,392,000 156,144 0.1122 0.585 0.535 0.585 0.560 0.585 278,400 0.5609 9.35%
2019-10-22 0 0.107 0.105 0.113 0.105 0.114 336,000 36,408 0.1084 0.535 0.525 0.565 0.525 0.570 67,200 0.5418 8.08%
2019-10-21 0 0.099 0.098 0.110 0.099 0.109 1,368,000 146,008 0.1067 0.495 0.490 0.550 0.495 0.545 273,600 0.5337 -13.91%
2019-10-18 0 0.115 0.109 0.115 0.107 0.116 904,000 98,760 0.1092 0.575 0.545 0.575 0.535 0.580 180,800 0.5462 -0.86%
2019-10-17 0 0.116 0.103 0.116 0.106 0.116 824,000 90,552 0.1099 0.580 0.515 0.580 0.530 0.580 164,800 0.5495 0.00%
2019-10-16 0 0.116 0.110 0.116 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2019-10-15 0 0.116 0.112 0.118 - - 0 0 - 0.580 0.560 0.590 - - 0 - 0.00%
2019-10-14 0 0.116 0.112 0.116 - - 0 0 - 0.580 0.560 0.580 - - 0 - -1.69%
2019-10-11 0 0.118 0.113 0.118 0.108 0.118 656,000 71,008 0.1082 0.590 0.565 0.590 0.540 0.590 131,200 0.5412 0.00%
2019-10-10 0 0.118 0.108 0.118 - - 0 0 - 0.590 0.540 0.590 - - 0 - -0.84%
2019-10-09 0 0.119 0.093 0.119 - - 0 0 - 0.595 0.465 0.595 - - 0 - 0.00%
2019-10-08 0 0.119 0.102 0.119 - - 0 0 - 0.595 0.510 0.595 - - 0 - 0.00%
2019-10-04 0 0.119 0.110 0.119 - - 0 0 - 0.595 0.550 0.595 - - 0 - -1.65%
2019-10-03 0 0.121 0.111 0.121 0.117 0.121 60,000 7,144 0.1191 0.605 0.555 0.605 0.585 0.605 12,000 0.5953 0.00%
2019-10-02 0 0.121 0.102 0.121 - - 0 0 - 0.605 0.510 0.605 - - 0 - 0.00%
2019-09-30 0 0.121 0.113 0.121 0.120 0.121 416,000 50,016 0.1202 0.605 0.565 0.605 0.600 0.605 83,200 0.6012 -0.82%
2019-09-27 0 0.122 0.109 0.122 - - 0 0 - 0.610 0.545 0.610 - - 0 - 0.00%
2019-09-26 0 0.122 0.112 0.122 0.115 0.122 104,000 12,128 0.1166 0.610 0.560 0.610 0.575 0.610 20,800 0.5831 4.27%
2019-09-25 0 0.117 0.112 0.117 0.107 0.118 224,000 25,272 0.1128 0.585 0.560 0.585 0.535 0.590 44,800 0.5641 -1.68%
2019-09-24 0 0.119 0.080 0.119 - - 0 0 - 0.595 0.400 0.595 - - 0 - 0.00%
2019-09-23 0 0.119 0.080 0.119 - - 0 0 - 0.595 0.400 0.595 - - 0 - 0.00%
2019-09-20 0 0.119 0.090 0.123 - - 0 0 - 0.595 0.450 0.615 - - 0 - 0.00%
2019-09-19 0 0.119 0.103 0.119 - - 0 0 - 0.595 0.515 0.595 - - 0 - -0.83%
2019-09-18 0 0.120 0.112 0.120 0.120 0.120 3,280,000 393,600 0.1200 0.600 0.560 0.600 0.600 0.600 656,000 0.6000 -2.44%
2019-09-17 0 0.123 0.119 0.123 0.120 0.123 104,000 12,632 0.1215 0.615 0.595 0.615 0.600 0.615 20,800 0.6073 0.00%
2019-09-16 0 0.123 0.111 0.123 - - 0 0 - 0.615 0.555 0.615 - - 0 - 0.00%
2019-09-13 0 0.123 0.118 0.123 0.116 0.129 5,368,000 657,288 0.1224 0.615 0.590 0.615 0.580 0.645 1,073,600 0.6122 6.03%
2019-09-12 0 0.116 0.113 0.116 0.113 0.116 552,000 62,968 0.1141 0.580 0.565 0.580 0.565 0.580 110,400 0.5704 0.00%
2019-09-11 0 0.116 0.113 0.116 - - 0 0 - 0.580 0.565 0.580 - - 0 - -0.85%
2019-09-10 0 0.117 0.115 0.117 0.115 0.117 2,602,000 301,820 0.1160 0.585 0.575 0.585 0.575 0.585 520,400 0.5800 0.00%
2019-09-09 0 0.117 0.114 0.117 - - 0 0 - 0.585 0.570 0.585 - - 0 - 0.00%
2019-09-06 0 0.117 0.115 0.117 - - 0 0 - 0.585 0.575 0.585 - - 0 - 0.00%
2019-09-05 0 0.117 0.114 0.117 - - 0 0 - 0.585 0.570 0.585 - - 0 - 0.00%
2019-09-04 0 0.117 0.115 0.117 0.117 0.117 504,000 58,968 0.1170 0.585 0.575 0.585 0.585 0.585 100,800 0.5850 1.74%
2019-09-03 0 0.115 0.113 0.115 0.105 0.116 2,312,000 255,368 0.1105 0.575 0.565 0.575 0.525 0.580 462,400 0.5523 2.68%
2019-09-02 0 0.112 0.112 0.113 0.110 0.114 2,216,000 248,288 0.1120 0.560 0.560 0.565 0.550 0.570 443,200 0.5602 -2.61%
2019-08-30 0 0.115 0.113 0.115 0.112 0.115 104,000 11,696 0.1125 0.575 0.565 0.575 0.560 0.575 20,800 0.5623 -0.86%
2019-08-29 0 0.116 0.113 0.116 0.110 0.116 4,472,000 511,936 0.1145 0.580 0.565 0.580 0.550 0.580 894,400 0.5724 0.87%
2019-08-28 0 0.115 0.114 0.115 0.112 0.116 1,468,000 166,732 0.1136 0.575 0.570 0.575 0.560 0.580 293,600 0.5679 -0.86%
2019-08-27 0 0.116 0.112 0.116 0.110 0.116 1,232,000 139,696 0.1134 0.580 0.560 0.580 0.550 0.580 246,400 0.5669 0.00%
2019-08-26 0 0.116 0.114 0.116 0.114 0.117 656,000 75,240 0.1147 0.580 0.570 0.580 0.570 0.585 131,200 0.5735 -1.69%
2019-08-23 0 0.118 0.117 0.118 0.116 0.119 4,712,000 555,656 0.1179 0.590 0.585 0.590 0.580 0.595 942,400 0.5896 -0.84%
2019-08-22 0 0.119 0.116 0.119 0.115 0.119 1,376,000 160,792 0.1169 0.595 0.580 0.595 0.575 0.595 275,200 0.5843 0.00%
2019-08-21 0 0.119 0.116 0.119 0.115 0.119 446,979 52,407 0.1172 0.595 0.580 0.595 0.575 0.595 89,396 0.5862 0.00%
2019-08-20 0 0.119 0.116 0.119 0.112 0.123 3,824,000 446,976 0.1169 0.595 0.580 0.595 0.560 0.615 764,800 0.5844 1.71%
2019-08-19 0 0.117 0.115 0.117 0.113 0.117 498,000 57,152 0.1148 0.585 0.575 0.585 0.565 0.585 99,600 0.5738 -0.85%
2019-08-16 0 0.118 0.115 0.118 0.118 0.118 1,664,000 196,352 0.1180 0.590 0.575 0.590 0.590 0.590 332,800 0.5900 0.00%
2019-08-15 0 0.118 0.115 0.118 0.113 0.119 4,992,000 589,000 0.1180 0.590 0.575 0.590 0.565 0.595 998,400 0.5899 -1.67%
2019-08-14 0 0.120 0.112 0.120 0.110 0.120 4,560,000 523,656 0.1148 0.600 0.560 0.600 0.550 0.600 912,000 0.5742 0.84%
2019-08-13 0 0.119 0.117 0.119 - - 0 0 - 0.595 0.585 0.595 - - 0 - -0.83%
2019-08-12 0 0.120 0.117 0.120 0.115 0.122 1,492,000 174,688 0.1171 0.600 0.585 0.600 0.575 0.610 298,400 0.5854 0.00%
2019-08-09 0 0.120 0.118 0.120 0.116 0.121 2,952,000 350,784 0.1188 0.600 0.590 0.600 0.580 0.605 590,400 0.5941 0.00%
2019-08-08 0 0.120 0.118 0.120 0.115 0.120 2,272,000 269,320 0.1185 0.600 0.590 0.600 0.575 0.600 454,400 0.5927 0.00%
2019-08-07 0 0.120 0.116 0.120 0.114 0.122 3,488,000 408,672 0.1172 0.600 0.580 0.600 0.570 0.610 697,600 0.5858 0.00%
2019-08-06 0 0.120 0.115 0.120 0.110 0.122 1,120,000 128,600 0.1148 0.600 0.575 0.600 0.550 0.610 224,000 0.5741 0.00%
2019-08-05 0 0.120 0.117 0.120 0.116 0.124 5,666,500 676,131 0.1193 0.600 0.585 0.600 0.580 0.620 1,133,300 0.5966 0.00%
2019-08-02 0 0.120 0.116 0.120 0.115 0.125 1,720,000 205,936 0.1197 0.600 0.580 0.600 0.575 0.625 344,000 0.5987 4.35%
2019-08-01 0 0.115 0.115 0.121 0.115 0.121 2,440,000 284,616 0.1166 0.575 0.575 0.605 0.575 0.605 488,000 0.5832 -3.36%
2019-07-31 0 0.119 0.118 0.120 0.116 0.121 2,776,000 325,872 0.1174 0.595 0.590 0.600 0.580 0.605 555,200 0.5869 2.59%
2019-07-30 0 0.116 0.116 0.117 0.113 0.125 7,044,000 835,328 0.1186 0.580 0.580 0.585 0.565 0.625 1,408,800 0.5929 -6.45%
2019-07-29 0 0.124 0.122 0.124 0.106 0.145 71,992,000 8,780,752 0.1220 0.620 0.610 0.620 0.530 0.725 14,398,400 0.6098 -34.74%
2019-07-26 0 0.190 - 0.190 0.180 0.197 1,360,000 258,856 0.1903 0.950 - 0.950 0.900 0.985 272,000 0.9517 -5.00%
2019-07-25 0 0.200 0.195 0.203 0.200 0.200 200,000 40,000 0.2000 1.000 0.975 1.015 1.000 1.000 40,000 1.0000 0.00%
2019-07-24 0 0.200 0.197 0.200 0.195 0.203 3,448,000 688,824 0.1998 1.000 0.985 1.000 0.975 1.015 689,600 0.9989 -1.96%
2019-07-23 0 0.204 0.203 0.206 0.202 0.206 1,812,000 369,032 0.2037 1.020 1.015 1.030 1.010 1.030 362,400 1.0183 0.99%
2019-07-22 0 0.202 0.201 0.203 0.202 0.211 2,002,000 409,126 0.2044 1.010 1.005 1.015 1.010 1.055 400,400 1.0218 -0.98%
2019-07-19 0 0.204 0.204 0.205 0.203 0.210 1,408,000 288,456 0.2049 1.020 1.020 1.025 1.015 1.050 281,600 1.0243 0.00%
2019-07-18 0 0.204 0.204 0.206 0.204 0.205 672,000 137,360 0.2044 1.020 1.020 1.030 1.020 1.025 134,400 1.0220 0.49%
2019-07-17 0 0.203 0.203 0.207 0.203 0.207 926,000 190,069 0.2053 1.015 1.015 1.035 1.015 1.035 185,200 1.0263 -0.98%
2019-07-16 0 0.205 0.205 0.214 0.205 0.207 177,000 36,517 0.2063 1.025 1.025 1.070 1.025 1.035 35,400 1.0316 0.00%
2019-07-15 0 0.205 0.205 0.208 0.205 0.208 1,124,000 232,475 0.2068 1.025 1.025 1.040 1.025 1.040 224,800 1.0341 -1.44%
2019-07-12 0 0.208 0.208 0.211 0.208 0.209 728,000 151,584 0.2082 1.040 1.040 1.055 1.040 1.045 145,600 1.0411 0.48%
2019-07-11 0 0.207 0.207 0.211 0.206 0.211 488,000 102,096 0.2092 1.035 1.035 1.055 1.030 1.055 97,600 1.0461 -0.96%
2019-07-10 0 0.209 0.209 0.212 0.208 0.212 592,000 124,144 0.2097 1.045 1.045 1.060 1.040 1.060 118,400 1.0485 0.48%
2019-07-09 0 0.208 0.208 0.213 0.207 0.214 1,387,792 291,876 0.2103 1.040 1.040 1.065 1.035 1.070 277,558 1.0516 -1.89%
2019-07-08 0 0.212 0.212 0.214 0.208 0.214 136,000 29,056 0.2136 1.060 1.060 1.070 1.040 1.070 27,200 1.0682 -0.93%
2019-07-05 0 0.214 0.212 0.214 0.211 0.214 410,000 86,488 0.2109 1.070 1.060 1.070 1.055 1.070 82,000 1.0547 1.42%
2019-07-04 0 0.211 0.210 0.214 0.211 0.214 184,000 38,888 0.2113 1.055 1.050 1.070 1.055 1.070 36,800 1.0567 0.00%
2019-07-03 0 0.211 0.211 0.213 0.211 0.214 512,000 108,368 0.2117 1.055 1.055 1.065 1.055 1.070 102,400 1.0583 -1.86%
2019-07-02 0 0.215 0.212 0.215 0.212 0.215 112,000 23,792 0.2124 1.075 1.060 1.075 1.060 1.075 22,400 1.0621 1.42%
2019-06-28 0 0.212 0.212 0.215 0.212 0.215 1,248,285 264,674 0.2120 1.060 1.060 1.075 1.060 1.075 249,657 1.0602 0.47%
2019-06-27 0 0.211 0.209 0.212 0.209 0.212 1,125,000 237,796 0.2114 1.055 1.045 1.060 1.045 1.060 225,000 1.0569 -1.86%
2019-06-26 0 0.215 0.213 0.215 0.212 0.215 552,000 117,480 0.2128 1.075 1.065 1.075 1.060 1.075 110,400 1.0641 0.94%
2019-06-25 0 0.213 0.213 0.214 0.213 0.215 944,000 201,200 0.2131 1.065 1.065 1.070 1.065 1.075 188,800 1.0657 -0.93%
2019-06-24 0 0.215 0.211 0.215 0.206 0.215 1,528,000 322,464 0.2110 1.075 1.055 1.075 1.030 1.075 305,600 1.0552 0.94%
2019-06-21 0 0.213 0.212 0.213 0.213 0.213 48,000 10,224 0.2130 1.065 1.060 1.065 1.065 1.065 9,600 1.0650 -0.47%
2019-06-20 0 0.214 0.214 0.215 0.214 0.217 384,000 82,528 0.2149 1.070 1.070 1.075 1.070 1.085 76,800 1.0746 -0.47%
2019-06-19 0 0.215 0.214 0.216 0.214 0.217 1,725,000 369,703 0.2143 1.075 1.070 1.080 1.070 1.085 345,000 1.0716 0.00%
2019-06-18 0 0.215 0.211 0.215 - - 0 0 - 1.075 1.055 1.075 - - 0 - 0.00%
2019-06-17 0 0.215 0.208 0.215 0.205 0.215 164,000 33,780 0.2060 1.075 1.040 1.075 1.025 1.075 32,800 1.0299 0.00%
2019-06-14 0 0.215 0.213 0.215 0.214 0.215 368,000 78,864 0.2143 1.075 1.065 1.075 1.070 1.075 73,600 1.0715 0.47%
2019-06-13 0 0.214 0.213 0.215 0.210 0.218 1,416,000 302,792 0.2138 1.070 1.065 1.075 1.050 1.090 283,200 1.0692 0.94%
2019-06-12 0 0.212 0.208 0.212 0.207 0.212 528,000 110,400 0.2091 1.060 1.040 1.060 1.035 1.060 105,600 1.0455 0.47%
2019-06-11 0 0.211 0.206 0.211 0.210 0.211 168,000 35,288 0.2100 1.055 1.030 1.055 1.050 1.055 33,600 1.0502 2.93%
2019-06-10 0 0.205 0.203 0.211 0.204 0.210 1,336,000 274,352 0.2054 1.025 1.015 1.055 1.020 1.050 267,200 1.0268 -0.49%
2019-06-06 0 0.206 0.203 0.214 0.201 0.207 400,000 81,928 0.2048 1.030 1.015 1.070 1.005 1.035 80,000 1.0241 2.49%
2019-06-05 0 0.201 0.198 0.209 - - 0 0 - 1.005 0.990 1.045 - - 0 - 0.00%
2019-06-04 0 0.201 0.198 0.201 0.198 0.202 456,000 90,928 0.1994 1.005 0.990 1.005 0.990 1.010 91,200 0.9970 1.52%
2019-06-03 0 0.198 0.198 0.204 0.198 0.200 1,048,000 209,392 0.1998 0.990 0.990 1.020 0.990 1.000 209,600 0.9990 -1.00%
2019-05-31 0 0.200 0.200 0.206 - - 1,000 196 0.1960 1.000 1.000 1.030 - - 200 0.9800 0.00%
2019-05-30 0 0.200 0.200 0.204 0.200 0.204 552,000 110,388 0.2000 1.000 1.000 1.020 1.000 1.020 110,400 0.9999 0.00%
2019-05-29 0 0.200 0.200 0.208 0.200 0.208 1,564,000 315,292 0.2016 1.000 1.000 1.040 1.000 1.040 312,800 1.0080 -1.48%
2019-05-28 0 0.203 0.203 0.205 0.203 0.205 252,000 51,216 0.2032 1.015 1.015 1.025 1.015 1.025 50,400 1.0162 -0.98%
2019-05-27 0 0.205 0.202 0.205 0.202 0.205 56,000 11,360 0.2029 1.025 1.010 1.025 1.010 1.025 11,200 1.0143 1.49%
2019-05-24 0 0.202 0.202 0.205 0.202 0.208 338,000 68,590 0.2029 1.010 1.010 1.025 1.010 1.040 67,600 1.0146 -0.98%
2019-05-23 0 0.204 0.202 0.206 0.202 0.210 864,000 175,000 0.2025 1.020 1.010 1.030 1.010 1.050 172,800 1.0127 0.99%
2019-05-22 0 0.202 0.201 0.209 - - 0 0 - 1.010 1.005 1.045 - - 0 - 0.00%
2019-05-21 0 0.202 0.202 0.209 0.202 0.207 820,000 168,168 0.2051 1.010 1.010 1.045 1.010 1.035 164,000 1.0254 -0.98%
2019-05-20 0 0.204 0.199 0.204 0.200 0.207 696,000 139,560 0.2005 1.020 0.995 1.020 1.000 1.035 139,200 1.0026 2.00%
2019-05-17 0 0.200 0.200 0.208 0.200 0.202 408,000 81,856 0.2006 1.000 1.000 1.040 1.000 1.010 81,600 1.0031 -3.38%
2019-05-16 0 0.207 0.204 0.207 0.207 0.207 96,000 19,872 0.2070 1.035 1.020 1.035 1.035 1.035 19,200 1.0350 0.00%
2019-05-15 0 0.207 0.204 0.210 - - 236,000 50,448 0.2138 1.035 1.020 1.050 - - 47,200 1.0688 0.00%
2019-05-14 0 0.207 0.205 0.207 0.207 0.207 97,000 20,072 0.2069 1.035 1.025 1.035 1.035 1.035 19,400 1.0346 0.00%
2019-05-10 0 0.207 0.205 0.207 0.206 0.207 88,000 18,176 0.2065 1.035 1.025 1.035 1.030 1.035 17,600 1.0327 0.00%
2019-05-09 0 0.207 0.206 0.207 0.207 0.208 592,000 122,664 0.2072 1.035 1.030 1.035 1.035 1.040 118,400 1.0360 -0.96%
2019-05-08 0 0.209 0.209 0.210 0.209 0.212 464,000 97,208 0.2095 1.045 1.045 1.050 1.045 1.060 92,800 1.0475 -0.48%
2019-05-07 0 0.210 0.210 0.212 0.210 0.210 422,000 88,560 0.2099 1.050 1.050 1.060 1.050 1.050 84,400 1.0493 -0.94%
2019-05-06 0 0.212 0.210 0.212 0.210 0.213 464,000 97,504 0.2101 1.060 1.050 1.060 1.050 1.065 92,800 1.0507 0.47%
2019-05-03 0 0.211 0.210 0.211 0.211 0.215 432,000 91,184 0.2111 1.055 1.050 1.055 1.055 1.075 86,400 1.0554 0.00%
2019-05-02 0 0.211 0.209 0.211 0.210 0.211 424,000 89,064 0.2101 1.055 1.045 1.055 1.050 1.055 84,800 1.0503 0.48%
2019-04-30 0 0.210 0.210 0.211 0.210 0.211 824,000 173,056 0.2100 1.050 1.050 1.055 1.050 1.055 164,800 1.0501 -0.47%
2019-04-29 0 0.211 0.210 0.211 0.210 0.211 1,208,000 253,688 0.2100 1.055 1.050 1.055 1.050 1.055 241,600 1.0500 0.48%
2019-04-26 0 0.210 0.209 0.211 0.210 0.210 200,000 42,000 0.2100 1.050 1.045 1.055 1.050 1.050 40,000 1.0500 0.00%
2019-04-25 0 0.210 0.210 0.211 0.210 0.211 1,376,000 288,984 0.2100 1.050 1.050 1.055 1.050 1.055 275,200 1.0501 0.00%
2019-04-24 0 0.210 0.208 0.211 0.208 0.211 3,708,000 778,076 0.2098 1.050 1.040 1.055 1.040 1.055 741,600 1.0492 -0.47%
2019-04-23 0 0.211 0.210 0.211 0.210 0.211 1,176,000 247,032 0.2101 1.055 1.050 1.055 1.050 1.055 235,200 1.0503 0.48%
2019-04-18 0 0.210 0.210 0.211 0.208 0.212 4,252,000 892,648 0.2099 1.050 1.050 1.055 1.040 1.060 850,400 1.0497 0.00%
2019-04-17 0 0.210 0.209 0.211 0.207 0.211 5,472,000 1,145,072 0.2093 1.050 1.045 1.055 1.035 1.055 1,094,400 1.0463 1.45%
2019-04-16 0 0.207 0.206 0.208 0.206 0.208 1,396,000 288,504 0.2067 1.035 1.030 1.040 1.030 1.040 279,200 1.0333 0.00%
2019-04-15 0 0.207 0.206 0.207 0.203 0.220 13,816,000 2,907,684 0.2105 1.035 1.030 1.035 1.015 1.100 2,763,200 1.0523 8.38%
2019-04-12 0 0.191 0.191 0.200 0.191 0.193 310,000 59,238 0.1911 0.955 0.955 1.000 0.955 0.965 62,000 0.9555 -0.52%
2019-04-11 0 0.192 0.192 0.199 0.188 0.193 5,160,000 979,336 0.1898 0.960 0.960 0.995 0.940 0.965 1,032,000 0.9490 -5.42%
2019-04-10 0 0.203 0.193 0.203 0.205 0.205 496,000 100,720 0.2031 1.015 0.965 1.015 1.025 1.025 99,200 1.0153 2.01%
2019-04-09 0 0.199 0.191 0.200 0.186 0.205 658,000 131,284 0.1995 0.995 0.955 1.000 0.930 1.025 131,600 0.9976 8.15%
2019-04-08 0 0.184 0.184 0.195 0.184 0.190 120,000 22,512 0.1876 0.920 0.920 0.975 0.920 0.950 24,000 0.9380 -5.64%
2019-04-04 0 0.195 0.184 0.195 - - 0 0 - 0.975 0.920 0.975 - - 0 - 0.00%
2019-04-03 0 0.195 0.190 0.196 0.194 0.200 592,000 116,864 0.1974 0.975 0.950 0.980 0.970 1.000 118,400 0.9870 0.52%
2019-04-02 0 0.194 0.190 0.200 0.189 0.195 1,100,000 211,972 0.1927 0.970 0.950 1.000 0.945 0.975 220,000 0.9635 4.86%
2019-04-01 0 0.185 0.181 0.189 0.180 0.185 656,000 120,024 0.1830 0.925 0.905 0.945 0.900 0.925 131,200 0.9148 1.09%
2019-03-29 0 0.183 0.162 0.189 0.180 0.183 100,000 17,960 0.1796 0.915 0.810 0.945 0.900 0.915 20,000 0.8980 0.00%
2019-03-28 0 0.183 0.176 0.186 0.175 0.185 340,000 61,980 0.1823 0.915 0.880 0.930 0.875 0.925 68,000 0.9115 2.81%
2019-03-27 0 0.178 0.176 0.178 0.178 0.178 168,000 29,904 0.1780 0.890 0.880 0.890 0.890 0.890 33,600 0.8900 1.14%
2019-03-26 0 0.176 0.174 0.188 0.172 0.180 264,000 45,832 0.1736 0.880 0.870 0.940 0.860 0.900 52,800 0.8680 1.73%
2019-03-25 0 0.173 0.173 0.177 0.161 0.183 384,000 64,440 0.1678 0.865 0.865 0.885 0.805 0.915 76,800 0.8391 -11.28%
2019-03-22 0 0.195 0.175 0.195 0.185 0.195 738,000 137,740 0.1866 0.975 0.875 0.975 0.925 0.975 147,600 0.9332 2.63%
2019-03-21 0 0.190 0.171 0.190 0.188 0.190 152,000 28,712 0.1889 0.950 0.855 0.950 0.940 0.950 30,400 0.9445 1.06%
2019-03-20 0 0.188 0.170 0.189 0.168 0.189 1,048,000 194,664 0.1857 0.940 0.850 0.945 0.840 0.945 209,600 0.9287 1.08%
2019-03-19 0 0.186 0.175 0.186 - - 0 0 - 0.930 0.875 0.930 - - 0 - -0.53%
2019-03-18 0 0.187 0.180 0.187 0.175 0.187 716,000 125,356 0.1751 0.935 0.900 0.935 0.875 0.935 143,200 0.8754 -1.06%
2019-03-15 0 0.189 0.179 0.191 - - 0 0 - 0.945 0.895 0.955 - - 0 - 0.00%
2019-03-14 0 0.189 0.172 0.190 - - 0 0 - 0.945 0.860 0.950 - - 0 - 0.00%
2019-03-13 0 0.189 0.180 0.189 0.180 0.189 196,000 35,788 0.1826 0.945 0.900 0.945 0.900 0.945 39,200 0.9130 3.28%
2019-03-12 0 0.183 0.183 0.188 0.170 0.190 620,000 110,832 0.1788 0.915 0.915 0.940 0.850 0.950 124,000 0.8938 -8.50%
2019-03-11 0 0.200 0.192 0.200 0.190 0.200 104,000 20,000 0.1923 1.000 0.960 1.000 0.950 1.000 20,800 0.9615 4.17%
2019-03-08 0 0.192 0.192 0.195 0.192 0.195 1,376,000 266,616 0.1938 0.960 0.960 0.975 0.960 0.975 275,200 0.9688 -2.54%
2019-03-07 0 0.197 0.190 0.197 0.190 0.197 320,000 61,048 0.1908 0.985 0.950 0.985 0.950 0.985 64,000 0.9539 2.60%
2019-03-06 0 0.192 0.192 0.197 - - 0 0 - 0.960 0.960 0.985 - - 0 - 0.52%
2019-03-05 0 0.191 0.191 0.197 0.190 0.198 728,000 140,056 0.1924 0.955 0.955 0.985 0.950 0.990 145,600 0.9619 -1.04%
2019-03-04 0 0.193 0.193 0.194 0.190 0.201 1,132,000 222,660 0.1967 0.965 0.965 0.970 0.950 1.005 226,400 0.9835 0.00%
2019-03-01 0 0.193 0.187 0.194 0.186 0.193 472,000 88,800 0.1881 0.965 0.935 0.970 0.930 0.965 94,400 0.9407 -0.52%
2019-02-28 0 0.194 0.189 0.194 0.187 0.200 704,000 133,144 0.1891 0.970 0.945 0.970 0.935 1.000 140,800 0.9456 -1.52%
2019-02-27 0 0.197 0.191 0.196 0.185 0.199 1,504,000 288,000 0.1915 0.985 0.955 0.980 0.925 0.995 300,800 0.9574 -0.51%
2019-02-26 0 0.198 0.195 0.198 0.194 0.198 728,000 142,560 0.1958 0.990 0.975 0.990 0.970 0.990 145,600 0.9791 -0.50%
2019-02-25 0 0.199 0.199 0.200 0.194 0.200 936,000 185,168 0.1978 0.995 0.995 1.000 0.970 1.000 187,200 0.9891 -1.00%
2019-02-22 0 0.201 0.201 0.202 0.190 0.208 7,904,000 1,584,584 0.2005 1.005 1.005 1.010 0.950 1.040 1,580,800 1.0024 5.24%
2019-02-21 0 0.191 0.186 0.191 0.185 0.199 1,288,000 243,728 0.1892 0.955 0.930 0.955 0.925 0.995 257,600 0.9461 -2.05%
2019-02-20 0 0.195 0.193 0.194 0.175 0.215 25,702,000 5,024,256 0.1955 0.975 0.965 0.970 0.875 1.075 5,140,400 0.9774 21.87%
2019-02-19 0 0.160 0.155 0.170 - - 0 0 - 0.800 0.775 0.850 - - 0 - 0.00%
2019-02-18 0 0.160 0.152 0.162 - - 0 0 - 0.800 0.760 0.810 - - 0 - 0.00%
2019-02-15 0 0.160 0.150 0.160 0.161 0.162 176,000 28,504 0.1620 0.800 0.750 0.800 0.805 0.810 35,200 0.8098 -2.44%
2019-02-14 0 0.164 0.152 0.165 0.149 0.164 504,000 76,720 0.1522 0.820 0.760 0.825 0.745 0.820 100,800 0.7611 10.81%
2019-02-13 0 0.148 0.148 0.170 0.147 0.154 72,000 10,604 0.1473 0.740 0.740 0.850 0.735 0.770 14,400 0.7364 2.07%
2019-02-12 0 0.145 0.145 0.165 0.145 0.146 288,000 41,848 0.1453 0.725 0.725 0.825 0.725 0.730 57,600 0.7265 -1.36%
2019-02-11 0 0.147 0.145 0.170 - - 0 0 - 0.735 0.725 0.850 - - 0 - 0.00%
2019-02-08 0 0.147 0.145 0.170 - - 0 0 - 0.735 0.725 0.850 - - 0 - 0.00%
2019-02-04 0 0.147 0.146 0.170 0.147 0.147 200,000 29,400 0.1470 0.735 0.730 0.850 0.735 0.735 40,000 0.7350 1.38%
2019-02-01 0 0.145 0.145 0.169 0.143 0.143 176,000 25,168 0.1430 0.725 0.725 0.845 0.715 0.715 35,200 0.7150 -2.03%
2019-01-31 0 0.148 0.143 0.166 0.148 0.156 328,000 49,440 0.1507 0.740 0.715 0.830 0.740 0.780 65,600 0.7537 -5.73%
2019-01-30 0 0.157 0.150 0.170 0.157 0.157 450,640 70,726 0.1569 0.785 0.750 0.850 0.785 0.785 90,128 0.7847 -4.85%
2019-01-29 0 0.165 0.157 0.165 - - 0 0 - 0.825 0.785 0.825 - - 0 - -2.94%
2019-01-28 0 0.170 0.157 0.170 - - 0 0 - 0.850 0.785 0.850 - - 0 - 0.00%
2019-01-25 0 0.170 0.155 0.180 - - 0 0 - 0.850 0.775 0.900 - - 0 - 0.00%
2019-01-24 0 0.170 0.156 0.170 0.166 0.170 56,000 9,328 0.1666 0.850 0.780 0.850 0.830 0.850 11,200 0.8329 1.19%
2019-01-23 0 0.168 0.155 0.170 - - 0 0 - 0.840 0.775 0.850 - - 0 - 0.00%
2019-01-22 0 0.168 0.155 0.170 - - 0 0 - 0.840 0.775 0.850 - - 0 - 0.00%
2019-01-21 0 0.168 0.155 0.195 - - 0 0 - 0.840 0.775 0.975 - - 0 - 0.00%
2019-01-18 0 0.168 0.157 0.190 0.168 0.168 408,000 68,544 0.1680 0.840 0.785 0.950 0.840 0.840 81,600 0.8400 2.44%
2019-01-17 0 0.164 0.159 0.188 - - 0 0 - 0.820 0.795 0.940 - - 0 - 0.00%
2019-01-16 0 0.164 0.160 0.164 0.164 0.164 8,000 1,312 0.1640 0.820 0.800 0.820 0.820 0.820 1,600 0.8200 -8.89%
2019-01-15 0 0.180 0.156 0.180 - - 0 0 - 0.900 0.780 0.900 - - 0 - -1.10%
2019-01-14 0 0.182 0.140 0.182 - - 0 0 - 0.910 0.700 0.910 - - 0 - 0.00%
2019-01-11 0 0.182 0.156 0.182 0.169 0.183 192,000 33,192 0.1729 0.910 0.780 0.910 0.845 0.915 38,400 0.8644 18.18%
2019-01-10 0 0.154 0.154 0.180 - - 0 0 - 0.770 0.770 0.900 - - 0 - 0.00%
2019-01-09 0 0.154 0.154 0.188 0.153 0.154 373,000 57,148 0.1532 0.770 0.770 0.940 0.765 0.770 74,600 0.7661 0.65%
2019-01-08 0 0.153 0.143 0.188 0.150 0.155 1,296,000 197,984 0.1528 0.765 0.715 0.940 0.750 0.775 259,200 0.7638 6.25%
2019-01-07 0 0.144 0.144 0.255 0.144 0.144 12,000 1,688 0.1407 0.720 0.720 1.275 0.720 0.720 2,400 0.7033 0.70%
2019-01-04 0 0.143 0.143 0.249 - - 0 0 - 0.715 0.715 1.245 - - 0 - 0.70%
2019-01-03 0 0.142 0.130 0.230 0.142 0.142 80,000 11,360 0.1420 0.710 0.650 1.150 0.710 0.710 16,000 0.7100 -2.07%
2019-01-02 0 0.145 0.114 0.208 - - 0 0 - 0.725 0.570 1.040 - - 0 - 0.00%
2018-12-31 0 0.145 0.143 - - - 0 0 - 0.725 0.715 - - - 0 - 0.00%
2018-12-28 0 0.145 0.123 0.208 - - 0 0 - 0.725 0.615 1.040 - - 0 - 0.00%
2018-12-27 0 0.145 0.120 0.255 0.160 0.160 400,000 64,000 0.1600 0.725 0.600 1.275 0.800 0.800 80,000 0.8000 0.00%
2018-12-24 0 0.145 0.143 0.182 - - 0 0 - 0.725 0.715 0.910 - - 0 - 0.00%
2018-12-21 0 0.145 0.143 0.182 0.145 0.160 784,000 121,096 0.1545 0.725 0.715 0.910 0.725 0.800 156,800 0.7723 -7.05%
2018-12-20 0 0.156 0.140 0.170 - - 0 0 - 0.780 0.700 0.850 - - 0 - 0.00%
2018-12-19 0 0.156 0.140 0.180 - - 0 0 - 0.780 0.700 0.900 - - 0 - 0.00%
2018-12-18 0 0.156 0.140 0.180 - - 0 0 - 0.780 0.700 0.900 - - 0 - 0.00%
2018-12-17 0 0.156 0.140 0.170 - - 0 0 - 0.780 0.700 0.850 - - 0 - 0.00%
2018-12-14 0 0.156 0.140 0.170 - - 0 0 - 0.780 0.700 0.850 - - 0 - 0.00%
2018-12-13 0 0.156 0.140 0.182 - - 0 0 - 0.780 0.700 0.910 - - 0 - 0.00%
2018-12-12 0 0.156 0.145 0.156 - - 0 0 - 0.780 0.725 0.780 - - 0 - 0.00%
2018-12-11 0 0.156 0.140 0.170 - - 0 0 - 0.780 0.700 0.850 - - 0 - 0.00%
2018-12-10 0 0.156 0.140 0.162 - - 0 0 - 0.780 0.700 0.810 - - 0 - 0.00%
2018-12-07 0 0.156 0.151 0.156 0.150 0.156 412,000 62,144 0.1508 0.780 0.755 0.780 0.750 0.780 82,400 0.7542 4.00%
2018-12-06 0 0.150 0.145 0.152 0.147 0.152 392,000 57,880 0.1477 0.750 0.725 0.760 0.735 0.760 78,400 0.7383 -1.96%
2018-12-05 0 0.153 0.150 0.156 0.146 0.156 753,000 114,780 0.1524 0.765 0.750 0.780 0.730 0.780 150,600 0.7622 2.00%
2018-12-04 0 0.150 0.150 0.153 0.148 0.155 1,664,000 251,872 0.1514 0.750 0.750 0.765 0.740 0.775 332,800 0.7568 0.00%
2018-12-03 0 0.150 0.150 0.154 0.145 0.153 3,461,820 520,790 0.1504 0.750 0.750 0.770 0.725 0.765 692,364 0.7522 7.14%
2018-11-30 0 0.140 0.131 0.144 0.133 0.140 883,000 122,759 0.1390 0.700 0.655 0.720 0.665 0.700 176,600 0.6951 8.53%
2018-11-29 0 0.129 0.129 0.140 0.129 0.129 144,000 18,576 0.1290 0.645 0.645 0.700 0.645 0.645 28,800 0.6450 0.00%
2018-11-28 0 0.129 0.129 0.140 - - 0 0 - 0.645 0.645 0.700 - - 0 - 1.57%
2018-11-27 0 0.127 0.127 0.138 0.121 0.121 100,000 12,076 0.1208 0.635 0.635 0.690 0.605 0.605 20,000 0.6038 -9.29%
2018-11-26 0 0.140 0.121 0.140 0.132 0.140 10,512,500 1,469,057 0.1397 0.700 0.605 0.700 0.660 0.700 2,102,500 0.6987 3.70%
2018-11-23 0 0.135 0.120 0.135 0.106 0.135 1,000,000 129,672 0.1297 0.675 0.600 0.675 0.530 0.675 200,000 0.6484 12.50%
2018-11-22 0 0.120 0.120 0.136 0.111 0.120 304,000 34,680 0.1141 0.600 0.600 0.680 0.555 0.600 60,800 0.5704 13.21%
2018-11-21 0 0.106 0.102 0.106 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2018-11-20 0 0.106 0.106 0.120 0.106 0.115 40,000 4,384 0.1096 0.530 0.530 0.600 0.530 0.575 8,000 0.5480 -15.20%
2018-11-19 0 0.125 0.106 0.125 0.130 0.130 8,000 1,040 0.1300 0.625 0.530 0.625 0.650 0.650 1,600 0.6500 -3.85%
2018-11-16 0 0.130 0.109 0.130 0.115 0.130 576,000 70,280 0.1220 0.650 0.545 0.650 0.575 0.650 115,200 0.6101 8.33%
2018-11-15 0 0.120 0.104 0.148 - - 0 0 - 0.600 0.520 0.740 - - 0 - 0.00%
2018-11-14 0 0.120 0.104 0.138 - - 0 0 - 0.600 0.520 0.690 - - 0 - 0.00%
2018-11-13 0 0.120 0.104 0.138 - - 4,000 400 0.1000 0.600 0.520 0.690 - - 800 0.5000 0.00%
2018-11-12 0 0.120 0.105 0.138 0.103 0.120 292,000 34,508 0.1182 0.600 0.525 0.690 0.515 0.600 58,400 0.5909 0.00%
2018-11-09 0 0.120 0.100 0.140 - - 0 0 - 0.600 0.500 0.700 - - 0 - 0.00%
2018-11-08 0 0.120 0.117 0.120 0.117 0.120 280,000 33,480 0.1196 0.600 0.585 0.600 0.585 0.600 56,000 0.5979 9.09%
2018-11-07 0 0.110 0.099 0.149 - - 0 0 - 0.550 0.495 0.745 - - 0 - 0.00%
2018-11-06 0 0.110 0.099 0.110 - - 0 0 - 0.550 0.495 0.550 - - 0 - 0.00%
2018-11-05 0 0.110 0.099 0.110 - - 0 0 - 0.550 0.495 0.550 - - 0 - 0.00%
2018-11-02 0 0.110 0.099 0.120 - - 3,000 279 0.0930 0.550 0.495 0.600 - - 600 0.4650 0.00%
2018-11-01 0 0.110 0.101 0.120 0.110 0.110 160,000 17,600 0.1100 0.550 0.505 0.600 0.550 0.550 32,000 0.5500 -1.79%
2018-10-31 0 0.112 0.105 0.112 - - 0 0 - 0.560 0.525 0.560 - - 0 - -3.45%
2018-10-30 0 0.116 0.105 0.116 - - 1,000 100 0.1000 0.580 0.525 0.580 - - 200 0.5000 0.00%
2018-10-29 0 0.116 0.105 0.116 - - 0 0 - 0.580 0.525 0.580 - - 0 - 0.00%
2018-10-26 0 0.116 0.109 0.116 0.109 0.119 280,000 32,008 0.1143 0.580 0.545 0.580 0.545 0.595 56,000 0.5716 12.62%
2018-10-25 0 0.103 0.092 0.120 - - 0 0 - 0.515 0.460 0.600 - - 0 - 0.00%
2018-10-24 0 0.103 0.103 0.126 0.102 0.103 128,000 13,064 0.1021 0.515 0.515 0.630 0.510 0.515 25,600 0.5103 -1.90%
2018-10-23 0 0.105 0.105 0.110 0.103 0.105 240,000 24,832 0.1035 0.525 0.525 0.550 0.515 0.525 48,000 0.5173 -11.02%
2018-10-22 0 0.118 0.104 0.136 - - 0 0 - 0.590 0.520 0.680 - - 0 - 0.00%
2018-10-19 0 0.118 0.103 0.140 - - 0 0 - 0.590 0.515 0.700 - - 0 - 0.00%
2018-10-18 0 0.118 0.102 0.118 - - 0 0 - 0.590 0.510 0.590 - - 0 - 0.00%
2018-10-16 0 0.118 0.102 0.118 - - 0 0 - 0.590 0.510 0.590 - - 0 - 0.00%
2018-10-15 0 0.118 0.102 0.118 - - 0 0 - 0.590 0.510 0.590 - - 0 - 0.00%
2018-10-12 0 0.118 0.112 0.140 0.112 0.118 144,000 16,888 0.1173 0.590 0.560 0.700 0.560 0.590 28,800 0.5864 5.36%
2018-10-11 0 0.112 0.112 0.117 0.112 0.113 160,000 18,040 0.1128 0.560 0.560 0.585 0.560 0.565 32,000 0.5637 -18.84%
2018-10-10 0 0.138 0.113 0.138 - - 0 0 - 0.690 0.565 0.690 - - 0 - 0.00%
2018-10-09 0 0.138 0.114 0.138 - - 0 0 - 0.690 0.570 0.690 - - 0 - 0.00%
2018-10-08 0 0.138 0.112 0.138 - - 0 0 - 0.690 0.560 0.690 - - 0 - 0.00%
2018-10-05 0 0.138 0.139 0.140 - - 0 0 - 0.690 0.695 0.700 - - 0 - 6.15%
2018-10-04 0 0.130 0.122 0.130 0.130 0.130 208,000 27,040 0.1300 0.650 0.610 0.650 0.650 0.650 41,600 0.6500 -9.09%
2018-10-03 0 0.143 0.146 - 0.112 0.119 248,000 28,904 0.1165 0.715 0.730 - 0.560 0.595 49,600 0.5827 20.17%
2018-10-02 0 0.119 0.118 0.125 0.111 0.125 780,000 94,668 0.1214 0.595 0.590 0.625 0.555 0.625 156,000 0.6068 3.48%
2018-09-28 0 0.115 0.115 0.130 0.111 0.119 90,000 10,224 0.1136 0.575 0.575 0.650 0.555 0.595 18,000 0.5680 -14.81%
2018-09-27 0 0.135 0.114 0.135 0.120 0.139 128,000 15,512 0.1212 0.675 0.570 0.675 0.600 0.695 25,600 0.6059 12.50%
2018-09-26 0 0.120 0.110 0.120 0.121 0.150 480,000 61,088 0.1273 0.600 0.550 0.600 0.605 0.750 96,000 0.6363 0.00%
2018-09-24 0 0.120 0.120 0.130 0.120 0.121 364,000 43,824 0.1204 0.600 0.600 0.650 0.600 0.605 72,800 0.6020 -3.23%
2018-09-21 0 0.124 0.124 0.160 0.121 0.121 50,000 6,038 0.1208 0.620 0.620 0.800 0.605 0.605 10,000 0.6038 -14.48%
2018-09-20 0 0.145 0.120 0.148 - - 0 0 - 0.725 0.600 0.740 - - 0 - 0.00%
2018-09-19 0 0.145 0.120 0.148 0.108 0.145 32,000 4,216 0.1318 0.725 0.600 0.740 0.540 0.725 6,400 0.6587 42.16%
2018-09-18 0 0.102 0.101 0.124 - - 0 0 - 0.510 0.505 0.620 - - 0 - 0.00%
2018-09-17 0 0.102 0.100 0.118 0.102 0.102 8,000 816 0.1020 0.510 0.500 0.590 0.510 0.510 1,600 0.5100 -15.00%
2018-09-14 0 0.120 0.108 0.120 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2018-09-13 0 0.120 0.110 0.120 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2018-09-12 0 0.120 0.105 0.120 - - 0 0 - 0.600 0.525 0.600 - - 0 - 0.00%
2018-09-11 0 0.120 0.109 0.120 - - 2,000 210 0.1050 0.600 0.545 0.600 - - 400 0.5250 -5.51%
2018-09-10 0 0.127 0.109 0.220 - - 0 0 - 0.635 0.545 1.100 - - 0 - 0.00%
2018-09-07 0 0.127 0.115 0.220 - - 0 0 - 0.635 0.575 1.100 - - 0 - 0.00%
2018-09-06 0 0.127 0.120 0.250 0.113 0.127 664,000 77,880 0.1173 0.635 0.600 1.250 0.565 0.635 132,800 0.5864 0.79%
2018-09-05 0 0.126 0.123 0.250 0.106 0.126 260,000 32,120 0.1235 0.630 0.615 1.250 0.530 0.630 52,000 0.6177 0.00%
2018-09-04 0 0.126 0.111 0.220 - - 0 0 - 0.630 0.555 1.100 - - 0 - 0.00%
2018-09-03 0 0.126 0.115 0.250 - - 0 0 - 0.630 0.575 1.250 - - 0 - 0.00%
2018-08-31 0 0.126 0.125 0.138 0.126 0.126 8,000 1,008 0.1260 0.630 0.625 0.690 0.630 0.630 1,600 0.6300 -3.08%
2018-08-30 0 0.130 0.125 0.130 0.130 0.130 480,000 62,400 0.1300 0.650 0.625 0.650 0.650 0.650 96,000 0.6500 0.00%
2018-08-29 0 0.130 0.125 0.130 - - 0 0 - 0.650 0.625 0.650 - - 0 - 0.00%
2018-08-28 0 0.130 0.129 0.135 0.121 0.130 256,000 32,144 0.1256 0.650 0.645 0.675 0.605 0.650 51,200 0.6278 0.00%
2018-08-27 0 0.130 0.129 0.134 0.130 0.134 480,000 62,160 0.1295 0.650 0.645 0.670 0.650 0.670 96,000 0.6475 2.36%
2018-08-24 0 0.127 0.122 0.136 - - 0 0 - 0.635 0.610 0.680 - - 0 - 0.00%
2018-08-23 0 0.127 0.109 0.150 - - 0 0 - 0.635 0.545 0.750 - - 0 - 0.00%
2018-08-22 0 0.127 0.116 0.139 - - 0 0 - 0.635 0.580 0.695 - - 0 - 0.00%
2018-08-21 0 0.127 0.120 0.142 0.113 0.130 512,000 61,392 0.1199 0.635 0.600 0.710 0.565 0.650 102,400 0.5995 5.83%
2018-08-20 0 0.120 0.108 0.120 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2018-08-17 0 0.120 0.090 0.120 - - 0 0 - 0.600 0.450 0.600 - - 0 - -3.23%
2018-08-16 0 0.124 0.112 0.130 - - 0 0 - 0.620 0.560 0.650 - - 0 - 0.00%
2018-08-15 0 0.124 0.112 0.150 - - 0 0 - 0.620 0.560 0.750 - - 0 - 0.00%
2018-08-14 0 0.124 0.119 0.124 0.117 0.126 960,000 116,344 0.1212 0.620 0.595 0.620 0.585 0.630 192,000 0.6060 -10.79%
2018-08-13 0 0.139 0.125 0.154 - - 0 0 - 0.695 0.625 0.770 - - 0 - 0.00%
2018-08-10 0 0.139 0.125 0.139 - - 0 0 - 0.695 0.625 0.695 - - 0 - 0.00%
2018-08-09 0 0.139 0.125 0.139 - - 0 0 - 0.695 0.625 0.695 - - 0 - 0.00%
2018-08-08 0 0.139 0.126 0.144 - - 0 0 - 0.695 0.630 0.720 - - 0 - 0.00%
2018-08-07 0 0.139 0.125 0.144 - - 0 0 - 0.695 0.625 0.720 - - 0 - 0.00%
2018-08-06 0 0.139 0.125 0.143 - - 0 0 - 0.695 0.625 0.715 - - 0 - 0.00%
2018-08-03 0 0.139 0.125 0.141 0.138 0.139 368,000 50,904 0.1383 0.695 0.625 0.705 0.690 0.695 73,600 0.6916 2.21%
2018-08-02 0 0.136 0.125 0.140 - - 0 0 - 0.680 0.625 0.700 - - 0 - 0.00%
2018-08-01 0 0.136 0.133 0.142 0.136 0.143 352,000 49,064 0.1394 0.680 0.665 0.710 0.680 0.715 70,400 0.6969 -1.45%
2018-07-31 0 0.138 0.138 0.140 0.138 0.145 331,500 47,236 0.1425 0.690 0.690 0.700 0.690 0.725 66,300 0.7125 10.40%
2018-07-30 0 0.125 0.105 0.250 0.125 0.126 400,000 50,208 0.1255 0.625 0.525 1.250 0.625 0.630 80,000 0.6276 0.00%
2018-07-27 0 0.125 0.125 0.159 0.122 0.122 60,000 7,256 0.1209 0.625 0.625 0.795 0.610 0.610 12,000 0.6047 -8.76%
2018-07-26 0 0.137 0.125 0.137 - - 0 0 - 0.685 0.625 0.685 - - 0 - -3.52%
2018-07-25 0 0.142 0.121 0.156 - - 0 0 - 0.710 0.605 0.780 - - 0 - 0.00%
2018-07-24 0 0.142 0.135 0.143 0.140 0.145 408,000 58,456 0.1433 0.710 0.675 0.715 0.700 0.725 81,600 0.7164 6.77%
2018-07-23 0 0.133 0.121 0.144 - - 0 0 - 0.665 0.605 0.720 - - 0 - 0.00%
2018-07-20 0 0.133 0.133 0.147 0.130 0.138 224,000 29,584 0.1321 0.665 0.665 0.735 0.650 0.690 44,800 0.6604 -11.33%
2018-07-19 0 0.150 0.125 0.150 - - 0 0 - 0.750 0.625 0.750 - - 0 - 0.00%
2018-07-18 0 0.150 0.132 0.150 - - 0 0 - 0.750 0.660 0.750 - - 0 - 0.00%
2018-07-17 0 0.150 0.132 0.151 - - 0 0 - 0.750 0.660 0.755 - - 0 - 0.00%
2018-07-16 0 0.150 0.148 0.150 0.148 0.150 560,000 83,480 0.1491 0.750 0.740 0.750 0.740 0.750 112,000 0.7454 15.38%
2018-07-13 0 0.130 0.130 0.138 0.122 0.130 7,888,000 967,592 0.1227 0.650 0.650 0.690 0.610 0.650 1,577,600 0.6133 -12.75%
2018-07-12 0 0.149 0.130 0.150 - - 0 0 - 0.745 0.650 0.750 - - 0 - 0.00%
2018-07-11 0 0.149 0.136 0.150 0.126 0.150 24,000 3,216 0.1340 0.745 0.680 0.750 0.630 0.750 4,800 0.6700 -8.02%
2018-07-10 0 0.162 0.148 0.162 0.142 0.170 592,000 89,216 0.1507 0.810 0.740 0.810 0.710 0.850 118,400 0.7535 14.08%
2018-07-09 0 0.142 0.125 0.142 - - 0 0 - 0.710 0.625 0.710 - - 0 - 0.00%
2018-07-06 0 0.142 0.142 0.143 0.125 0.126 240,000 30,048 0.1252 0.710 0.710 0.715 0.625 0.630 48,000 0.6260 16.39%
2018-07-05 0 0.122 0.119 0.130 0.119 0.130 632,000 78,592 0.1244 0.610 0.595 0.650 0.595 0.650 126,400 0.6218 -10.29%
2018-07-04 0 0.136 0.136 0.140 0.130 0.145 208,000 28,240 0.1358 0.680 0.680 0.700 0.650 0.725 41,600 0.6788 2.26%
2018-07-03 0 0.133 0.133 0.145 0.131 0.134 69,200 9,165 0.1324 0.665 0.665 0.725 0.655 0.670 13,840 0.6622 -11.92%
2018-06-29 0 0.151 0.151 0.158 0.150 0.151 80,000 12,032 0.1504 0.755 0.755 0.790 0.750 0.755 16,000 0.7520 0.00%
2018-06-28 0 0.151 0.135 0.152 0.150 0.152 112,000 16,848 0.1504 0.755 0.675 0.760 0.750 0.760 22,400 0.7521 -0.66%
2018-06-27 0 0.152 0.150 0.159 - - 0 0 - 0.760 0.750 0.795 - - 0 - 0.00%
2018-06-26 0 0.152 0.150 0.160 0.152 0.152 200,000 30,400 0.1520 0.760 0.750 0.800 0.760 0.760 40,000 0.7600 0.00%
2018-06-25 0 0.152 0.152 0.158 0.152 0.152 24,000 3,648 0.1520 0.760 0.760 0.790 0.760 0.760 4,800 0.7600 -1.30%
2018-06-22 0 0.154 0.154 0.159 0.154 0.155 104,000 16,096 0.1548 0.770 0.770 0.795 0.770 0.775 20,800 0.7738 -1.28%
2018-06-21 0 0.156 0.155 0.170 - - 0 0 - 0.780 0.775 0.850 - - 0 - 0.00%
2018-06-20 0 0.156 0.155 0.170 0.156 0.160 96,000 15,040 0.1567 0.780 0.775 0.850 0.780 0.800 19,200 0.7833 -2.50%
2018-06-19 0 0.160 0.155 0.170 - - 32,000 5,120 0.1600 0.800 0.775 0.850 - - 6,400 0.8000 0.00%
2018-06-15 0 0.160 0.158 0.160 0.160 0.160 96,000 15,360 0.1600 0.800 0.790 0.800 0.800 0.800 19,200 0.8000 -1.23%
2018-06-14 0 0.162 0.162 0.169 0.160 0.162 311,000 50,317 0.1618 0.810 0.810 0.845 0.800 0.810 62,200 0.8090 0.00%
2018-06-13 0 0.162 0.162 0.170 - - 0 0 - 0.810 0.810 0.850 - - 0 - 0.62%
2018-06-12 0 0.161 0.161 0.180 0.160 0.160 13,000 2,050 0.1577 0.805 0.805 0.900 0.800 0.800 2,600 0.7885 -9.55%
2018-06-11 0 0.178 0.160 0.180 - - 0 0 - 0.890 0.800 0.900 - - 0 - 0.00%
2018-06-08 0 0.178 0.168 0.178 - - 1,000 159 0.1590 0.890 0.840 0.890 - - 200 0.7950 0.00%
2018-06-07 0 0.178 0.166 0.179 0.176 0.180 144,000 25,760 0.1789 0.890 0.830 0.895 0.880 0.900 28,800 0.8944 0.00%
2018-06-06 0 0.178 0.160 0.178 0.158 0.179 120,000 20,640 0.1720 0.890 0.800 0.890 0.790 0.895 24,000 0.8600 11.25%
2018-06-05 0 0.160 0.152 0.179 0.160 0.160 40,000 6,400 0.1600 0.800 0.760 0.895 0.800 0.800 8,000 0.8000 -1.84%
2018-06-04 0 0.163 0.145 0.179 - - 0 0 - 0.815 0.725 0.895 - - 0 - 0.00%
2018-06-01 0 0.163 0.163 0.177 0.161 0.161 40,000 6,440 0.1610 0.815 0.815 0.885 0.805 0.805 8,000 0.8050 -5.78%
2018-05-31 0 0.173 0.160 0.178 - - 0 0 - 0.865 0.800 0.890 - - 0 - 0.00%
2018-05-30 0 0.173 0.165 0.178 - - 0 0 - 0.865 0.825 0.890 - - 0 - 0.00%
2018-05-29 0 0.173 0.159 0.180 - - 1,000 137 0.1370 0.865 0.795 0.900 - - 200 0.6850 0.00%
2018-05-28 0 0.173 0.155 0.173 - - 0 0 - 0.865 0.775 0.865 - - 0 - 0.00%
2018-05-25 0 0.173 0.177 0.180 0.169 0.173 128,000 21,776 0.1701 0.865 0.885 0.900 0.845 0.865 25,600 0.8506 1.76%
2018-05-24 0 0.170 0.170 0.175 0.161 0.170 11,934,000 1,946,102 0.1631 0.850 0.850 0.875 0.805 0.850 2,386,800 0.8154 -0.58%
2018-05-23 0 0.171 0.171 0.180 0.155 0.161 61,000 9,528 0.1562 0.855 0.855 0.900 0.775 0.805 12,200 0.7810 -2.29%
2018-05-21 0 0.175 0.159 0.185 - - 0 0 - 0.875 0.795 0.925 - - 0 - 0.00%
2018-05-18 0 0.175 0.175 0.185 0.175 0.176 12,000,000 2,100,024 0.1750 0.875 0.875 0.925 0.875 0.880 2,400,000 0.8750 0.00%
2018-05-17 0 0.175 0.140 0.185 - - 0 0 - 0.875 0.700 0.925 - - 0 - 0.00%
2018-05-16 0 0.175 0.160 0.183 0.175 0.175 6,309,000 1,103,900 0.1750 0.875 0.800 0.915 0.875 0.875 1,261,800 0.8749 -4.37%
2018-05-15 0 0.183 0.146 0.185 - - 0 0 - 0.915 0.730 0.925 - - 0 - 0.00%
2018-05-14 0 0.183 0.141 0.183 - - 0 0 - 0.915 0.705 0.915 - - 0 - 0.00%
2018-05-11 0 0.183 0.157 0.185 0.183 0.183 9,000 1,614 0.1793 0.915 0.785 0.925 0.915 0.915 1,800 0.8967 1.67%
2018-05-10 0 0.180 0.154 0.180 - - 0 0 - 0.900 0.770 0.900 - - 0 - 0.00%
2018-05-09 0 0.180 0.150 0.180 0.180 0.180 413,000 74,275 0.1798 0.900 0.750 0.900 0.900 0.900 82,600 0.8992 2.86%
2018-05-08 0 0.175 0.140 0.180 - - 0 0 - 0.875 0.700 0.900 - - 0 - 0.00%
2018-05-07 0 0.175 0.140 0.180 - - 0 0 - 0.875 0.700 0.900 - - 0 - 0.00%
2018-05-04 0 0.175 0.160 0.188 - - 0 0 - 0.875 0.800 0.940 - - 0 - 0.00%
2018-05-03 0 0.175 0.140 0.196 - - 0 0 - 0.875 0.700 0.980 - - 0 - 0.00%
2018-05-02 0 0.175 0.151 0.195 - - 0 0 - 0.875 0.755 0.975 - - 0 - 0.00%
2018-04-30 0 0.175 0.158 0.195 - - 0 0 - 0.875 0.790 0.975 - - 0 - 0.00%
2018-04-27 0 0.175 0.145 0.175 - - 0 0 - 0.875 0.725 0.875 - - 0 - 0.00%
2018-04-26 0 0.175 0.145 0.190 - - 0 0 - 0.875 0.725 0.950 - - 0 - 0.00%
2018-04-25 0 0.175 0.150 0.175 0.174 0.175 1,336,000 233,088 0.1745 0.875 0.750 0.875 0.870 0.875 267,200 0.8723 -0.57%
2018-04-24 0 0.176 0.153 0.176 - - 0 0 - 0.880 0.765 0.880 - - 0 - -1.12%
2018-04-23 0 0.178 0.151 0.187 - - 0 0 - 0.890 0.755 0.935 - - 0 - 0.00%
2018-04-20 0 0.178 0.178 0.188 0.165 0.166 378,000 62,554 0.1655 0.890 0.890 0.940 0.825 0.830 75,600 0.8274 5.33%
2018-04-19 0 0.169 0.168 0.219 - - 0 0 - 0.845 0.840 1.095 - - 0 - 0.00%
2018-04-18 0 0.169 0.169 0.189 0.168 0.168 88,000 14,784 0.1680 0.845 0.845 0.945 0.840 0.840 17,600 0.8400 -3.43%
2018-04-17 0 0.175 0.175 0.219 - - 0 0 - 0.875 0.875 1.095 - - 0 - 0.00%
2018-04-16 0 0.175 0.145 0.219 - - 0 0 - 0.875 0.725 1.095 - - 0 - 0.00%
2018-04-13 0 0.175 0.175 0.220 - - 0 0 - 0.875 0.875 1.100 - - 0 - 2.94%
2018-04-12 0 0.170 0.165 0.200 - - 0 0 - 0.850 0.825 1.000 - - 0 - 0.00%
2018-04-11 0 0.170 0.151 0.220 - - 0 0 - 0.850 0.755 1.100 - - 0 - 0.00%
2018-04-10 0 0.170 0.170 0.190 0.167 0.170 404,000 68,136 0.1687 0.850 0.850 0.950 0.835 0.850 80,800 0.8433 -8.60%
2018-04-09 0 0.186 0.165 0.187 - - 0 0 - 0.930 0.825 0.935 - - 0 - 0.00%
2018-04-06 0 0.186 0.170 0.217 - - 0 0 - 0.930 0.850 1.085 - - 0 - 0.00%
2018-04-04 0 0.186 0.180 0.217 - - 5,916 875 0.1479 0.930 0.900 1.085 - - 1,183 0.7395 0.00%
2018-04-03 0 0.186 0.185 0.217 0.184 0.186 1,392,000 257,296 0.1848 0.930 0.925 1.085 0.920 0.930 278,400 0.9242 0.54%
2018-03-29 0 0.185 0.180 0.200 - - 0 0 - 0.925 0.900 1.000 - - 0 - 0.00%
2018-03-28 0 0.185 0.181 0.220 - - 0 0 - 0.925 0.905 1.100 - - 0 - 0.00%
2018-03-27 0 0.185 0.185 0.220 0.172 0.173 58,000 9,960 0.1717 0.925 0.925 1.100 0.860 0.865 11,600 0.8586 0.00%
2018-03-26 0 0.185 0.185 0.200 - - 0 0 - 0.925 0.925 1.000 - - 0 - 0.00%
2018-03-23 0 0.185 0.184 0.185 0.181 0.185 216,000 39,744 0.1840 0.925 0.920 0.925 0.905 0.925 43,200 0.9200 -5.13%
2018-03-22 0 0.195 0.195 0.220 0.195 0.196 208,000 40,584 0.1951 0.975 0.975 1.100 0.975 0.980 41,600 0.9756 -1.52%
2018-03-21 0 0.198 0.195 0.210 0.198 0.198 162,000 32,066 0.1979 0.990 0.975 1.050 0.990 0.990 32,400 0.9897 0.00%
2018-03-20 0 0.198 0.197 0.212 0.198 0.198 40,000 7,920 0.1980 0.990 0.985 1.060 0.990 0.990 8,000 0.9900 0.00%
2018-03-19 0 0.198 0.198 0.212 0.198 0.198 17,820 3,513 0.1971 0.990 0.990 1.060 0.990 0.990 3,564 0.9857 -4.35%
2018-03-16 0 0.207 0.197 0.210 0.200 0.207 208,000 43,000 0.2067 1.035 0.985 1.050 1.000 1.035 41,600 1.0337 3.50%
2018-03-15 0 0.200 0.195 0.200 0.198 0.200 568,000 113,064 0.1991 1.000 0.975 1.000 0.990 1.000 113,600 0.9953 0.00%
2018-03-14 0 0.200 0.200 0.207 0.196 0.201 450,000 88,654 0.1970 1.000 1.000 1.035 0.980 1.005 90,000 0.9850 1.52%
2018-03-13 0 0.197 0.197 0.204 0.195 0.195 48,000 9,360 0.1950 0.985 0.985 1.020 0.975 0.975 9,600 0.9750 2.60%
2018-03-12 0 0.192 0.192 0.206 0.192 0.206 72,000 14,168 0.1968 0.960 0.960 1.030 0.960 1.030 14,400 0.9839 1.05%
2018-03-09 0 0.190 0.190 0.212 0.190 0.190 96,000 18,240 0.1900 0.950 0.950 1.060 0.950 0.950 19,200 0.9500 0.00%
2018-03-08 0 0.190 0.190 0.202 0.190 0.190 241,000 45,741 0.1898 0.950 0.950 1.010 0.950 0.950 48,200 0.9490 -0.52%
2018-03-07 0 0.191 0.190 0.200 0.191 0.192 384,000 73,640 0.1918 0.955 0.950 1.000 0.955 0.960 76,800 0.9589 0.00%
2018-03-06 0 0.191 0.191 0.200 0.189 0.191 1,144,000 217,432 0.1901 0.955 0.955 1.000 0.945 0.955 228,800 0.9503 0.53%
2018-03-05 0 0.190 0.190 0.200 0.190 0.191 336,000 64,016 0.1905 0.950 0.950 1.000 0.950 0.955 67,200 0.9526 -0.52%
2018-03-02 0 0.191 0.190 0.192 0.190 0.193 560,000 107,160 0.1914 0.955 0.950 0.960 0.950 0.965 112,000 0.9568 0.53%
2018-03-01 0 0.190 0.190 0.200 0.190 0.190 43,780 8,265 0.1888 0.950 0.950 1.000 0.950 0.950 8,756 0.9439 0.00%
2018-02-28 0 0.190 0.181 0.200 - - 0 0 - 0.950 0.905 1.000 - - 0 - 0.00%
2018-02-27 0 0.190 0.187 0.200 0.180 0.200 2,428,000 471,092 0.1940 0.950 0.935 1.000 0.900 1.000 485,600 0.9701 0.53%
2018-02-26 0 0.189 0.178 0.189 0.180 0.190 9,552,000 1,803,248 0.1888 0.945 0.890 0.945 0.900 0.950 1,910,400 0.9439 5.00%
2018-02-23 0 0.180 0.180 0.189 0.171 0.192 201,062 36,455 0.1813 0.900 0.900 0.945 0.855 0.960 40,212 0.9066 1.12%
2018-02-22 0 0.178 0.166 0.188 - - 0 0 - 0.890 0.830 0.940 - - 0 - 0.00%
2018-02-21 0 0.178 0.161 0.183 - - 0 0 - 0.890 0.805 0.915 - - 0 - 0.00%
2018-02-20 0 0.178 0.170 0.179 0.175 0.189 440,000 79,008 0.1796 0.890 0.850 0.895 0.875 0.945 88,000 0.8978 -1.11%
2018-02-15 0 0.180 0.180 0.199 - - 0 0 - 0.900 0.900 0.995 - - 0 - 0.00%
2018-02-14 0 0.180 0.180 0.199 0.180 0.181 302,000 54,430 0.1802 0.900 0.900 0.995 0.900 0.905 60,400 0.9012 0.00%
2018-02-13 0 0.180 0.178 0.194 0.172 0.180 2,016,000 362,752 0.1799 0.900 0.890 0.970 0.860 0.900 403,200 0.8997 0.00%
2018-02-12 0 0.180 0.180 0.183 0.176 0.180 178,000 31,860 0.1790 0.900 0.900 0.915 0.880 0.900 35,600 0.8949 2.86%
2018-02-09 0 0.175 0.175 0.182 0.166 0.175 538,000 90,418 0.1681 0.875 0.875 0.910 0.830 0.875 107,600 0.8403 -5.41%
2018-02-08 0 0.185 0.174 0.185 0.173 0.185 764,000 136,020 0.1780 0.925 0.870 0.925 0.865 0.925 152,800 0.8902 2.78%
2018-02-07 0 0.180 0.172 0.180 0.173 0.180 784,000 137,032 0.1748 0.900 0.860 0.900 0.865 0.900 156,800 0.8739 -0.55%
2018-02-06 0 0.181 0.174 0.181 0.171 0.183 1,584,000 281,112 0.1775 0.905 0.870 0.905 0.855 0.915 316,800 0.8873 -4.74%
2018-02-05 0 0.190 0.190 0.191 0.190 0.190 176,000 33,440 0.1900 0.950 0.950 0.955 0.950 0.950 35,200 0.9500 1.60%
2018-02-02 0 0.187 0.187 0.205 0.183 0.191 554,000 102,816 0.1856 0.935 0.935 1.025 0.915 0.955 110,800 0.9279 -1.58%
2018-02-01 0 0.190 0.190 0.191 0.188 0.188 88,000 16,544 0.1880 0.950 0.950 0.955 0.940 0.940 17,600 0.9400 1.06%
2018-01-31 0 0.188 0.188 0.190 0.188 0.192 1,008,000 192,336 0.1908 0.940 0.940 0.950 0.940 0.960 201,600 0.9540 -1.57%
2018-01-30 0 0.191 0.190 0.192 0.188 0.192 6,336,000 1,209,600 0.1909 0.955 0.950 0.960 0.940 0.960 1,267,200 0.9545 -1.04%
2018-01-29 0 0.193 0.188 0.193 0.193 0.193 776,000 149,768 0.1930 0.965 0.940 0.965 0.965 0.965 155,200 0.9650 0.00%
2018-01-26 0 0.193 0.193 0.198 0.193 0.194 777,000 150,332 0.1935 0.965 0.965 0.990 0.965 0.970 155,400 0.9674 -1.03%
2018-01-25 0 0.195 0.194 0.195 0.193 0.198 610,000 118,484 0.1942 0.975 0.970 0.975 0.965 0.990 122,000 0.9712 -2.01%
2018-01-24 0 0.199 0.195 0.199 0.193 0.199 37,000 7,206 0.1948 0.995 0.975 0.995 0.965 0.995 7,400 0.9738 -0.50%
2018-01-23 0 0.200 0.195 0.200 - - 0 0 - 1.000 0.975 1.000 - - 0 - 0.00%
2018-01-22 0 0.200 0.200 0.209 0.188 0.200 1,645,000 320,823 0.1950 1.000 1.000 1.045 0.940 1.000 329,000 0.9751 3.63%
2018-01-19 0 0.193 0.193 0.199 0.193 0.196 504,000 97,304 0.1931 0.965 0.965 0.995 0.965 0.980 100,800 0.9653 -1.03%
2018-01-18 0 0.195 0.196 0.197 0.193 0.197 928,000 180,172 0.1942 0.975 0.980 0.985 0.965 0.985 185,600 0.9708 -1.02%
2018-01-17 0 0.197 0.193 0.199 0.189 0.200 244,000 47,444 0.1944 0.985 0.965 0.995 0.945 1.000 48,800 0.9722 -2.48%
2018-01-16 0 0.202 0.200 0.207 0.202 0.207 1,232,000 249,664 0.2026 1.010 1.000 1.035 1.010 1.035 246,400 1.0132 -2.42%
2018-01-15 0 0.207 0.203 0.208 0.203 0.210 40,000 8,320 0.2080 1.035 1.015 1.040 1.015 1.050 8,000 1.0400 -1.43%
2018-01-12 0 0.210 0.205 0.213 0.202 0.210 296,000 60,976 0.2060 1.050 1.025 1.065 1.010 1.050 59,200 1.0300 0.96%
2018-01-11 0 0.208 0.206 0.212 0.207 0.210 112,000 23,360 0.2086 1.040 1.030 1.060 1.035 1.050 22,400 1.0429 -0.48%
2018-01-10 0 0.209 0.205 0.210 0.204 0.216 1,276,000 267,640 0.2097 1.045 1.025 1.050 1.020 1.080 255,200 1.0487 -0.48%
2018-01-09 0 0.210 0.208 0.210 0.203 0.218 1,536,000 320,792 0.2088 1.050 1.040 1.050 1.015 1.090 307,200 1.0442 0.00%
2018-01-08 0 0.210 0.207 0.210 0.205 0.230 9,212,000 1,931,664 0.2097 1.050 1.035 1.050 1.025 1.150 1,842,400 1.0484 -8.70%
2018-01-05 0 0.230 0.232 0.233 0.230 0.245 4,196,000 978,372 0.2332 1.150 1.160 1.165 1.150 1.225 839,200 1.1658 -9.80%
2018-01-04 0 0.255 0.250 0.255 0.226 0.255 32,796,000 8,174,444 0.2493 1.275 1.250 1.275 1.130 1.275 6,559,200 1.2463 0.00%
2018-01-03 0 0.255 0.250 0.255 0.175 0.300 9,092,000 2,256,796 0.2482 1.275 1.250 1.275 0.875 1.500 1,818,400 1.2411 50.00%
2018-01-02 0 0.170 0.170 0.180 0.168 0.170 364,000 61,424 0.1687 0.850 0.850 0.900 0.840 0.850 72,800 0.8437 1.80%
2017-12-29 0 0.167 0.165 0.167 0.165 0.168 344,000 57,160 0.1662 0.835 0.825 0.835 0.825 0.840 68,800 0.8308 -0.60%
2017-12-28 0 0.168 0.160 0.168 0.168 0.168 21,000 3,388 0.1613 0.840 0.800 0.840 0.840 0.840 4,200 0.8067 1.82%
2017-12-27 0 0.165 0.153 0.167 0.165 0.171 200,000 33,976 0.1699 0.825 0.765 0.835 0.825 0.855 40,000 0.8494 -3.51%
2017-12-22 0 0.171 0.170 0.186 0.169 0.172 760,000 129,384 0.1702 0.855 0.850 0.930 0.845 0.860 152,000 0.8512 0.59%
2017-12-21 0 0.170 0.160 0.170 0.169 0.174 161,000 27,414 0.1703 0.850 0.800 0.850 0.845 0.870 32,200 0.8514 -2.30%
2017-12-20 0 0.174 0.162 0.190 - - 0 0 - 0.870 0.810 0.950 - - 0 - 0.00%
2017-12-19 0 0.174 0.161 0.190 - - 1,000 151 0.1510 0.870 0.805 0.950 - - 200 0.7550 0.00%
2017-12-18 0 0.174 0.174 0.195 0.170 0.171 344,000 58,752 0.1708 0.870 0.870 0.975 0.850 0.855 68,800 0.8540 0.00%
2017-12-15 0 0.174 0.171 0.174 0.172 0.174 116,000 19,940 0.1719 0.870 0.855 0.870 0.860 0.870 23,200 0.8595 0.00%
2017-12-14 0 0.174 0.174 0.185 0.172 0.172 96,000 16,512 0.1720 0.870 0.870 0.925 0.860 0.860 19,200 0.8600 0.00%
2017-12-13 0 0.174 0.174 0.175 0.170 0.170 85,000 14,400 0.1694 0.870 0.870 0.875 0.850 0.850 17,000 0.8471 0.00%
2017-12-12 0 0.174 0.173 0.192 0.173 0.177 11,480,000 1,992,696 0.1736 0.870 0.865 0.960 0.865 0.885 2,296,000 0.8679 0.58%
2017-12-11 0 0.173 0.173 0.180 0.171 0.180 80,000 13,752 0.1719 0.865 0.865 0.900 0.855 0.900 16,000 0.8595 -3.89%
2017-12-08 0 0.180 0.180 0.188 0.180 0.180 256,000 46,080 0.1800 0.900 0.900 0.940 0.900 0.900 51,200 0.9000 0.00%
2017-12-07 0 0.180 0.179 0.180 0.179 0.184 1,200,000 217,128 0.1809 0.900 0.895 0.900 0.895 0.920 240,000 0.9047 -2.17%
2017-12-06 0 0.184 0.181 0.185 0.184 0.188 1,104,000 205,272 0.1859 0.920 0.905 0.925 0.920 0.940 220,800 0.9297 -2.13%
2017-12-05 0 0.188 0.188 0.197 0.182 0.184 104,000 19,016 0.1828 0.940 0.940 0.985 0.910 0.920 20,800 0.9142 0.00%
2017-12-04 0 0.188 0.182 0.188 0.186 0.189 992,000 184,688 0.1862 0.940 0.910 0.940 0.930 0.945 198,400 0.9309 -0.53%
2017-12-01 0 0.189 0.187 0.190 0.181 0.189 488,000 89,288 0.1830 0.945 0.935 0.950 0.905 0.945 97,600 0.9148 4.42%
2017-11-30 0 0.181 0.181 0.185 0.181 0.185 820,000 148,556 0.1812 0.905 0.905 0.925 0.905 0.925 164,000 0.9058 0.00%
2017-11-29 0 0.181 0.181 0.185 0.181 0.183 568,000 102,876 0.1811 0.905 0.905 0.925 0.905 0.915 113,600 0.9056 0.00%
2017-11-28 0 0.181 0.181 0.189 0.181 0.181 680,000 123,080 0.1810 0.905 0.905 0.945 0.905 0.905 136,000 0.9050 0.00%
2017-11-27 0 0.181 0.183 0.185 0.179 0.183 1,084,000 195,544 0.1804 0.905 0.915 0.925 0.895 0.915 216,800 0.9020 1.12%
2017-11-24 0 0.179 0.173 0.180 0.173 0.180 96,000 16,712 0.1741 0.895 0.865 0.900 0.865 0.900 19,200 0.8704 -0.56%
2017-11-23 0 0.180 0.179 0.190 0.174 0.182 448,000 79,720 0.1779 0.900 0.895 0.950 0.870 0.910 89,600 0.8897 0.56%
2017-11-22 0 0.179 0.179 0.186 0.172 0.186 715,162 125,669 0.1757 0.895 0.895 0.930 0.860 0.930 143,032 0.8786 0.00%
2017-11-21 0 0.179 0.174 0.179 0.173 0.182 1,232,000 215,736 0.1751 0.895 0.870 0.895 0.865 0.910 246,400 0.8756 -1.65%
2017-11-20 0 0.182 0.181 0.182 0.173 0.182 564,000 100,504 0.1782 0.910 0.905 0.910 0.865 0.910 112,800 0.8910 0.55%
2017-11-17 0 0.181 0.177 0.181 0.174 0.186 940,000 166,544 0.1772 0.905 0.885 0.905 0.870 0.930 188,000 0.8859 -2.69%
2017-11-16 0 0.186 0.180 0.200 0.186 0.186 8,000 1,488 0.1860 0.930 0.900 1.000 0.930 0.930 1,600 0.9300 -2.11%
2017-11-15 0 0.190 0.185 0.200 0.189 0.190 145,000 27,443 0.1893 0.950 0.925 1.000 0.945 0.950 29,000 0.9463 0.00%
2017-11-14 0 0.190 0.185 0.205 0.190 0.190 64,000 12,160 0.1900 0.950 0.925 1.025 0.950 0.950 12,800 0.9500 0.00%
2017-11-13 0 0.190 0.189 0.192 0.186 0.191 356,000 67,208 0.1888 0.950 0.945 0.960 0.930 0.955 71,200 0.9439 0.00%
2017-11-10 0 0.190 0.185 0.200 0.190 0.190 120,000 22,800 0.1900 0.950 0.925 1.000 0.950 0.950 24,000 0.9500 0.00%
2017-11-09 0 0.190 0.186 0.190 0.192 0.192 8,000 1,536 0.1920 0.950 0.930 0.950 0.960 0.960 1,600 0.9600 -1.04%
2017-11-08 0 0.192 0.199 0.200 0.187 0.192 108,000 20,528 0.1901 0.960 0.995 1.000 0.935 0.960 21,600 0.9504 0.00%
2017-11-07 0 0.192 0.192 0.198 0.185 0.191 368,000 69,928 0.1900 0.960 0.960 0.990 0.925 0.955 73,600 0.9501 7.87%
2017-11-06 0 0.178 0.178 0.196 0.178 0.178 24,000 4,272 0.1780 0.890 0.890 0.980 0.890 0.890 4,800 0.8900 -10.10%
2017-11-03 0 0.198 0.198 0.200 0.192 0.194 1,880,000 362,776 0.1930 0.990 0.990 1.000 0.960 0.970 376,000 0.9648 3.66%
2017-11-02 0 0.191 0.190 0.203 0.186 0.192 279,000 53,132 0.1904 0.955 0.950 1.015 0.930 0.960 55,800 0.9522 0.00%
2017-11-01 0 0.191 0.191 0.200 0.188 0.196 88,000 16,888 0.1919 0.955 0.955 1.000 0.940 0.980 17,600 0.9595 -4.50%
2017-10-31 0 0.200 0.190 0.209 0.184 0.200 688,000 136,912 0.1990 1.000 0.950 1.045 0.920 1.000 137,600 0.9950 3.63%
2017-10-30 0 0.193 0.193 0.200 0.193 0.196 272,000 52,936 0.1946 0.965 0.965 1.000 0.965 0.980 54,400 0.9731 -3.50%
2017-10-27 0 0.200 0.195 0.200 - - 0 0 - 1.000 0.975 1.000 - - 0 - 0.00%
2017-10-26 0 0.200 0.200 0.205 0.196 0.200 16,512,000 3,280,264 0.1987 1.000 1.000 1.025 0.980 1.000 3,302,400 0.9933 0.00%
2017-10-25 0 0.200 0.200 0.205 0.200 0.203 915,500 183,577 0.2005 1.000 1.000 1.025 1.000 1.015 183,100 1.0026 -1.48%
2017-10-24 0 0.203 0.202 0.214 0.203 0.203 80,000 16,240 0.2030 1.015 1.010 1.070 1.015 1.015 16,000 1.0150 1.50%
2017-10-23 0 0.200 0.200 0.204 0.187 0.187 25,000 4,673 0.1869 1.000 1.000 1.020 0.935 0.935 5,000 0.9346 -1.96%
2017-10-20 0 0.204 0.202 0.204 0.202 0.204 4,728,000 963,784 0.2038 1.020 1.010 1.020 1.010 1.020 945,600 1.0192 -1.92%
2017-10-19 0 0.208 0.200 0.208 0.208 0.219 4,192,000 885,072 0.2111 1.040 1.000 1.040 1.040 1.095 838,400 1.0557 0.48%
2017-10-18 0 0.207 0.207 0.218 0.203 0.207 5,208,000 1,062,472 0.2040 1.035 1.035 1.090 1.015 1.035 1,041,600 1.0200 1.97%
2017-10-17 0 0.203 0.203 0.204 0.200 0.204 11,371,000 2,304,324 0.2026 1.015 1.015 1.020 1.000 1.020 2,274,200 1.0132 -0.49%
2017-10-16 0 0.204 0.204 0.208 0.202 0.204 8,224,000 1,677,280 0.2039 1.020 1.020 1.040 1.010 1.020 1,644,800 1.0197 -2.86%
2017-10-13 0 0.210 0.204 0.210 - - 0 0 - 1.050 1.020 1.050 - - 0 - 0.00%
2017-10-12 0 0.210 0.205 0.213 0.202 0.210 16,860,000 3,449,908 0.2046 1.050 1.025 1.065 1.010 1.050 3,372,000 1.0231 3.96%
2017-10-11 0 0.202 0.202 0.207 0.200 0.207 168,000 33,992 0.2023 1.010 1.010 1.035 1.000 1.035 33,600 1.0117 0.00%
2017-10-10 0 0.202 0.201 0.212 0.200 0.202 26,000 5,152 0.1982 1.010 1.005 1.060 1.000 1.010 5,200 0.9908 1.00%
2017-10-09 0 0.200 0.196 0.200 0.196 0.200 6,264,000 1,228,112 0.1961 1.000 0.980 1.000 0.980 1.000 1,252,800 0.9803 2.04%
2017-10-06 0 0.196 0.196 0.199 0.196 0.201 368,000 73,488 0.1997 0.980 0.980 0.995 0.980 1.005 73,600 0.9985 -3.92%
2017-10-04 0 0.204 0.203 0.204 0.204 0.210 6,032,000 1,236,616 0.2050 1.020 1.015 1.020 1.020 1.050 1,206,400 1.0250 -6.42%
2017-10-03 0 0.218 0.201 0.218 0.224 0.224 8,000 1,792 0.2240 1.090 1.005 1.090 1.120 1.120 1,600 1.1200 3.81%
2017-09-29 0 0.210 0.208 0.215 0.198 0.210 2,448,000 510,576 0.2086 1.050 1.040 1.075 0.990 1.050 489,600 1.0428 0.00%
2017-09-28 0 0.210 0.203 0.212 0.194 0.210 3,098,000 623,760 0.2013 1.050 1.015 1.060 0.970 1.050 619,600 1.0067 0.00%
2017-09-27 0 0.210 0.210 0.215 0.210 0.210 368,000 77,280 0.2100 1.050 1.050 1.075 1.050 1.050 73,600 1.0500 -2.33%
2017-09-26 0 0.215 0.212 0.220 0.212 0.215 2,898,000 622,716 0.2149 1.075 1.060 1.100 1.060 1.075 579,600 1.0744 0.00%
2017-09-25 0 0.215 0.215 0.219 0.211 0.215 524,000 111,268 0.2123 1.075 1.075 1.095 1.055 1.075 104,800 1.0617 -0.46%
2017-09-22 0 0.216 0.216 0.228 - - 0 0 - 1.080 1.080 1.140 - - 0 - 0.00%
2017-09-21 0 0.216 0.216 0.218 0.213 0.217 1,706,000 367,644 0.2155 1.080 1.080 1.090 1.065 1.085 341,200 1.0775 -0.92%
2017-09-20 0 0.218 0.214 0.218 0.214 0.219 640,000 139,064 0.2173 1.090 1.070 1.090 1.070 1.095 128,000 1.0864 -4.80%
2017-09-19 0 0.229 0.219 0.229 0.229 0.229 32,000 7,328 0.2290 1.145 1.095 1.145 1.145 1.145 6,400 1.1450 0.00%
2017-09-18 0 0.229 0.219 0.230 0.219 0.229 440,000 99,088 0.2252 1.145 1.095 1.150 1.095 1.145 88,000 1.1260 3.15%
2017-09-15 0 0.222 0.222 0.224 0.222 0.225 3,056,000 681,496 0.2230 1.110 1.110 1.120 1.110 1.125 611,200 1.1150 -1.77%
2017-09-14 0 0.226 0.226 0.229 0.226 0.230 100,000 22,728 0.2273 1.130 1.130 1.145 1.130 1.150 20,000 1.1364 -1.74%
2017-09-13 0 0.230 0.230 0.242 - - 0 0 - 1.150 1.150 1.210 - - 0 - 0.00%
2017-09-12 0 0.230 0.226 0.230 0.230 0.230 256,000 58,880 0.2300 1.150 1.130 1.150 1.150 1.150 51,200 1.1500 -1.29%
2017-09-11 0 0.233 0.233 0.240 0.225 0.233 32,000 7,304 0.2283 1.165 1.165 1.200 1.125 1.165 6,400 1.1413 -2.92%
2017-09-08 0 0.240 0.226 0.240 0.232 0.241 32,000 7,496 0.2343 1.200 1.130 1.200 1.160 1.205 6,400 1.1713 0.00%
2017-09-07 0 0.240 0.240 0.242 0.232 0.243 2,976,000 722,248 0.2427 1.200 1.200 1.210 1.160 1.215 595,200 1.2135 -0.41%
2017-09-06 0 0.241 0.232 0.241 - - 0 0 - 1.205 1.160 1.205 - - 0 - -0.82%
2017-09-05 0 0.243 0.232 0.248 - - 0 0 - 1.215 1.160 1.240 - - 0 - 0.00%
2017-09-04 0 0.243 0.232 0.243 0.240 0.245 744,000 180,448 0.2425 1.215 1.160 1.215 1.200 1.225 148,800 1.2127 -1.22%
2017-09-01 0 0.246 0.247 0.250 0.246 0.255 240,000 59,336 0.2472 1.230 1.235 1.250 1.230 1.275 48,000 1.2362 -1.60%
2017-08-31 0 0.250 0.245 0.250 0.250 0.260 328,000 82,120 0.2504 1.250 1.225 1.250 1.250 1.300 65,600 1.2518 0.00%
2017-08-30 0 0.250 0.248 0.250 0.228 0.250 6,528,000 1,580,168 0.2421 1.250 1.240 1.250 1.140 1.250 1,305,600 1.2103 9.65%
2017-08-29 0 0.228 0.228 0.230 0.228 0.230 256,000 58,488 0.2285 1.140 1.140 1.150 1.140 1.150 51,200 1.1423 -0.87%
2017-08-28 0 0.230 0.230 0.233 0.230 0.233 1,312,000 303,952 0.2317 1.150 1.150 1.165 1.150 1.165 262,400 1.1584 -1.29%
2017-08-25 0 0.233 0.229 0.233 0.224 0.233 4,000,000 925,588 0.2314 1.165 1.145 1.165 1.120 1.165 800,000 1.1570 4.02%
2017-08-24 0 0.224 0.223 0.227 0.222 0.234 920,000 209,184 0.2274 1.120 1.115 1.135 1.110 1.170 184,000 1.1369 -5.08%
2017-08-22 0 0.236 0.235 0.238 0.236 0.237 200,000 47,240 0.2362 1.180 1.175 1.190 1.180 1.185 40,000 1.1810 -0.84%
2017-08-21 0 0.238 0.228 0.238 0.228 0.238 48,000 11,104 0.2313 1.190 1.140 1.190 1.140 1.190 9,600 1.1567 4.39%
2017-08-18 0 0.228 0.227 0.228 0.228 0.228 104,000 23,712 0.2280 1.140 1.135 1.140 1.140 1.140 20,800 1.1400 -0.87%
2017-08-17 0 0.230 0.229 0.230 0.226 0.230 14,556,000 3,338,448 0.2294 1.150 1.145 1.150 1.130 1.150 2,911,200 1.1468 0.00%
2017-08-16 0 0.230 0.228 0.230 0.230 0.230 136,000 31,280 0.2300 1.150 1.140 1.150 1.150 1.150 27,200 1.1500 -0.86%
2017-08-15 0 0.232 0.228 0.232 0.229 0.233 86,000 19,792 0.2301 1.160 1.140 1.160 1.145 1.165 17,200 1.1507 -0.43%
2017-08-14 0 0.233 0.233 0.239 0.228 0.239 248,000 57,192 0.2306 1.165 1.165 1.195 1.140 1.195 49,600 1.1531 1.30%
2017-08-11 0 0.230 0.230 0.240 0.230 0.242 1,328,000 314,872 0.2371 1.150 1.150 1.200 1.150 1.210 265,600 1.1855 -2.54%
2017-08-10 0 0.236 0.236 0.245 0.236 0.238 11,348,000 2,688,664 0.2369 1.180 1.180 1.225 1.180 1.190 2,269,600 1.1846 -0.84%
2017-08-09 0 0.238 0.238 0.244 0.237 0.248 7,500,000 1,785,672 0.2381 1.190 1.190 1.220 1.185 1.240 1,500,000 1.1904 -2.86%
2017-08-08 0 0.245 0.245 0.248 0.240 0.245 21,316,000 5,139,992 0.2411 1.225 1.225 1.240 1.200 1.225 4,263,200 1.2057 -1.21%
2017-08-07 0 0.248 0.246 0.250 0.245 0.250 746,000 183,748 0.2463 1.240 1.230 1.250 1.225 1.250 149,200 1.2316 -0.80%
2017-08-04 0 0.250 0.245 0.255 0.250 0.250 200,000 50,000 0.2500 1.250 1.225 1.275 1.250 1.250 40,000 1.2500 0.00%
2017-08-03 0 0.250 0.250 0.255 0.250 0.255 72,000 18,200 0.2528 1.250 1.250 1.275 1.250 1.275 14,400 1.2639 -1.96%
2017-08-02 0 0.255 0.250 0.265 0.245 0.255 824,000 208,408 0.2529 1.275 1.250 1.325 1.225 1.275 164,800 1.2646 4.51%
2017-08-01 0 0.244 0.244 0.250 0.244 0.245 248,000 60,752 0.2450 1.220 1.220 1.250 1.220 1.225 49,600 1.2248 -0.41%
2017-07-31 0 0.245 0.245 0.249 0.244 0.246 7,532,000 1,845,300 0.2450 1.225 1.225 1.245 1.220 1.230 1,506,400 1.2250 0.41%
2017-07-28 0 0.244 0.244 0.249 0.244 0.246 232,000 56,792 0.2448 1.220 1.220 1.245 1.220 1.230 46,400 1.2240 -0.81%
2017-07-27 0 0.246 0.246 0.248 0.244 0.246 400,000 97,864 0.2447 1.230 1.230 1.240 1.220 1.230 80,000 1.2233 0.82%
2017-07-26 0 0.244 0.244 0.247 0.235 0.244 1,908,000 462,616 0.2425 1.220 1.220 1.235 1.175 1.220 381,600 1.2123 0.00%
2017-07-25 0 0.244 0.244 0.245 0.243 0.247 636,500 155,236 0.2439 1.220 1.220 1.225 1.215 1.235 127,300 1.2195 0.00%
2017-07-24 0 0.244 0.244 0.248 0.244 0.248 1,250,000 307,936 0.2463 1.220 1.220 1.240 1.220 1.240 250,000 1.2317 0.00%
2017-07-21 0 0.244 0.244 0.247 0.243 0.248 696,000 171,960 0.2471 1.220 1.220 1.235 1.215 1.240 139,200 1.2353 -0.81%
2017-07-20 0 0.246 0.245 0.247 0.246 0.249 752,000 185,864 0.2472 1.230 1.225 1.235 1.230 1.245 150,400 1.2358 -1.20%
2017-07-19 0 0.249 0.246 0.250 0.246 0.250 1,496,000 373,272 0.2495 1.245 1.230 1.250 1.230 1.250 299,200 1.2476 0.40%
2017-07-18 0 0.248 0.248 0.255 0.248 0.255 3,504,500 891,531 0.2544 1.240 1.240 1.275 1.240 1.275 700,900 1.2720 -0.80%
2017-07-17 0 0.250 0.250 0.255 0.250 0.255 864,000 217,040 0.2512 1.250 1.250 1.275 1.250 1.275 172,800 1.2560 -1.96%
2017-07-14 0 0.255 0.250 0.260 0.248 0.255 18,696,000 4,760,924 0.2546 1.275 1.250 1.300 1.240 1.275 3,739,200 1.2732 0.00%
2017-07-13 0 0.255 0.250 0.255 0.250 0.255 9,404,000 2,396,600 0.2548 1.275 1.250 1.275 1.250 1.275 1,880,800 1.2742 2.00%
2017-07-12 0 0.250 0.250 0.255 0.250 0.265 1,641,000 420,160 0.2560 1.250 1.250 1.275 1.250 1.325 328,200 1.2802 -5.66%
2017-07-11 0 0.265 0.265 0.270 0.265 0.275 760,000 201,680 0.2654 1.325 1.325 1.350 1.325 1.375 152,000 1.3268 -1.85%
2017-07-10 0 0.270 0.265 0.270 0.265 0.275 9,684,000 2,626,540 0.2712 1.350 1.325 1.350 1.325 1.375 1,936,800 1.3561 0.00%
2017-07-07 0 0.270 0.265 0.270 0.265 0.275 9,528,000 2,572,240 0.2700 1.350 1.325 1.350 1.325 1.375 1,905,600 1.3498 0.00%
2017-07-06 0 0.270 0.265 0.270 0.265 0.275 10,829,320 2,925,890 0.2702 1.350 1.325 1.350 1.325 1.375 2,165,864 1.3509 -1.82%
2017-07-05 0 0.275 0.270 0.275 0.260 0.275 14,544,000 3,868,720 0.2660 1.375 1.350 1.375 1.300 1.375 2,908,800 1.3300 3.77%
2017-07-04 0 0.265 0.265 0.270 0.247 0.275 6,808,000 1,759,816 0.2585 1.325 1.325 1.350 1.235 1.375 1,361,600 1.2925 0.00%
2017-07-03 0 0.265 0.265 0.275 0.265 0.290 6,100,000 1,704,820 0.2795 1.325 1.325 1.375 1.325 1.450 1,220,000 1.3974 -5.36%
2017-06-30 0 0.280 0.280 0.285 0.265 0.295 29,226,000 8,178,360 0.2798 1.400 1.400 1.425 1.325 1.475 5,845,200 1.3992 1.82%
2017-06-29 0 0.275 0.270 0.275 0.250 0.290 8,580,000 2,347,220 0.2736 1.375 1.350 1.375 1.250 1.450 1,716,000 1.3678 7.84%
2017-06-28 0 0.255 0.255 0.260 0.250 0.265 1,424,000 365,840 0.2569 1.275 1.275 1.300 1.250 1.325 284,800 1.2846 -1.92%
2017-06-27 0 0.260 0.260 0.265 0.247 0.280 10,140,000 2,726,920 0.2689 1.300 1.300 1.325 1.235 1.400 2,028,000 1.3446 -7.14%
2017-06-26 0 0.280 0.275 0.280 0.270 0.285 7,100,000 1,984,780 0.2795 1.400 1.375 1.400 1.350 1.425 1,420,000 1.3977 1.82%
2017-06-23 0 0.275 0.275 0.280 0.275 0.280 12,928,000 3,617,720 0.2798 1.375 1.375 1.400 1.375 1.400 2,585,600 1.3992 0.00%
2017-06-22 0 0.275 0.275 0.280 0.275 0.285 19,776,000 5,505,660 0.2784 1.375 1.375 1.400 1.375 1.425 3,955,200 1.3920 -3.51%
2017-06-21 0 0.285 0.280 0.285 0.275 0.300 16,525,170 4,720,210 0.2856 1.425 1.400 1.425 1.375 1.500 3,305,034 1.4282 0.00%
2017-06-20 0 0.285 0.280 0.285 0.280 0.290 11,051,000 3,147,925 0.2849 1.425 1.400 1.425 1.400 1.450 2,210,200 1.4243 0.00%
2017-06-19 0 0.285 0.280 0.285 0.275 0.285 16,216,000 4,610,920 0.2843 1.425 1.400 1.425 1.375 1.425 3,243,200 1.4217 1.79%
2017-06-16 0 0.280 0.270 0.280 0.270 0.285 12,736,000 3,544,800 0.2783 1.400 1.350 1.400 1.350 1.425 2,547,200 1.3916 0.00%
2017-06-15 0 0.280 0.275 0.280 0.275 0.290 5,176,000 1,460,560 0.2822 1.400 1.375 1.400 1.375 1.450 1,035,200 1.4109 3.70%
2017-06-14 0 0.270 0.265 0.290 0.265 0.270 4,856,000 1,300,880 0.2679 1.350 1.325 1.450 1.325 1.350 971,200 1.3395 1.89%
2017-06-13 0 0.265 0.260 0.265 0.255 0.270 8,062,000 2,161,816 0.2681 1.325 1.300 1.325 1.275 1.350 1,612,400 1.3407 -1.85%
2017-06-12 0 0.270 0.265 0.270 0.265 0.280 25,756,000 6,953,680 0.2700 1.350 1.325 1.350 1.325 1.400 5,151,200 1.3499 0.00%
2017-06-09 0 0.270 0.270 0.275 0.265 0.285 1,925,000 529,770 0.2752 1.350 1.350 1.375 1.325 1.425 385,000 1.3760 -5.26%
2017-06-08 0 0.285 0.275 0.285 0.275 0.310 21,400,000 6,116,640 0.2858 1.425 1.375 1.425 1.375 1.550 4,280,000 1.4291 -1.72%
2017-06-07 0 0.290 0.280 0.290 0.265 0.295 44,336,000 12,501,960 0.2820 1.450 1.400 1.450 1.325 1.475 8,867,200 1.4099 -3.33%
2017-06-06 0 0.300 0.275 0.300 0.239 0.310 13,344,000 3,279,552 0.2458 1.500 1.375 1.500 1.195 1.550 2,668,800 1.2288 28.21%
2017-06-05 0 0.234 0.234 0.239 0.232 0.235 10,281,000 2,395,721 0.2330 1.170 1.170 1.195 1.160 1.175 2,056,200 1.1651 -2.90%
2017-06-02 0 0.241 0.241 0.242 0.239 0.247 10,216,000 2,452,448 0.2401 1.205 1.205 1.210 1.195 1.235 2,043,200 1.2003 0.00%
2017-06-01 0 0.241 0.241 0.243 0.239 0.243 6,821,000 1,637,159 0.2400 1.205 1.205 1.215 1.195 1.215 1,364,200 1.2001 -0.82%
2017-05-31 0 0.243 0.241 0.243 0.240 0.245 2,432,000 586,048 0.2410 1.215 1.205 1.215 1.200 1.225 486,400 1.2049 -1.62%
2017-05-29 0 0.247 0.240 0.247 0.240 0.247 428,000 103,212 0.2411 1.235 1.200 1.235 1.200 1.235 85,600 1.2057 2.49%
2017-05-26 0 0.241 0.241 0.245 0.240 0.240 280,000 67,200 0.2400 1.205 1.205 1.225 1.200 1.200 56,000 1.2000 0.00%
2017-05-25 0 0.241 0.240 0.241 0.241 0.248 1,445,000 350,977 0.2429 1.205 1.200 1.205 1.205 1.240 289,000 1.2145 -0.41%
2017-05-24 0 0.242 0.242 0.245 0.242 0.248 1,724,000 419,716 0.2435 1.210 1.210 1.225 1.210 1.240 344,800 1.2173 -2.02%
2017-05-23 0 0.247 0.240 0.247 0.238 0.248 3,827,000 932,818 0.2437 1.235 1.200 1.235 1.190 1.240 765,400 1.2187 2.07%
2017-05-22 0 0.242 0.240 0.243 0.235 0.255 3,928,000 951,608 0.2423 1.210 1.200 1.215 1.175 1.275 785,600 1.2113 -5.10%
2017-05-19 0 0.255 0.250 0.260 0.250 0.260 1,608,000 409,240 0.2545 1.275 1.250 1.300 1.250 1.300 321,600 1.2725 0.00%
2017-05-18 0 0.255 0.255 0.260 0.255 0.260 608,000 155,440 0.2557 1.275 1.275 1.300 1.275 1.300 121,600 1.2783 0.00%
2017-05-17 0 0.255 0.255 0.260 0.255 0.270 360,000 92,600 0.2572 1.275 1.275 1.300 1.275 1.350 72,000 1.2861 -1.92%
2017-05-16 0 0.260 0.260 0.265 0.260 0.270 2,112,000 559,400 0.2649 1.300 1.300 1.325 1.300 1.350 422,400 1.3243 0.00%
2017-05-15 0 0.260 0.255 0.260 0.255 0.270 4,576,000 1,182,080 0.2583 1.300 1.275 1.300 1.275 1.350 915,200 1.2916 -3.70%
2017-05-12 0 0.270 0.265 0.270 0.270 0.270 193,000 52,095 0.2699 1.350 1.325 1.350 1.350 1.350 38,600 1.3496 -1.82%
2017-05-11 0 0.275 0.275 0.280 0.270 0.275 1,976,000 541,120 0.2738 1.375 1.375 1.400 1.350 1.375 395,200 1.3692 0.00%
2017-05-10 0 0.275 0.270 0.280 0.270 0.280 2,544,000 710,840 0.2794 1.375 1.350 1.400 1.350 1.400 508,800 1.3971 0.00%
2017-05-09 0 0.275 0.270 0.280 0.275 0.280 216,000 60,200 0.2787 1.375 1.350 1.400 1.375 1.400 43,200 1.3935 0.00%
2017-05-08 0 0.275 0.270 0.275 0.270 0.275 3,760,000 1,033,520 0.2749 1.375 1.350 1.375 1.350 1.375 752,000 1.3744 -1.79%
2017-05-05 0 0.280 0.275 0.280 0.275 0.280 1,056,000 293,160 0.2776 1.400 1.375 1.400 1.375 1.400 211,200 1.3881 0.00%
2017-05-04 0 0.280 0.270 0.285 0.270 0.285 1,292,000 357,940 0.2770 1.400 1.350 1.425 1.350 1.425 258,400 1.3852 -1.75%
2017-05-02 0 0.285 0.285 0.290 0.280 0.290 592,000 170,000 0.2872 1.425 1.425 1.450 1.400 1.450 118,400 1.4358 -1.72%
2017-04-28 0 0.290 0.290 0.295 0.270 0.300 5,268,000 1,556,240 0.2954 1.450 1.450 1.475 1.350 1.500 1,053,600 1.4771 3.57%
2017-04-27 0 0.280 0.275 0.280 0.275 0.280 334,000 92,520 0.2770 1.400 1.375 1.400 1.375 1.400 66,800 1.3850 0.00%
2017-04-26 0 0.280 0.280 0.285 0.270 0.285 1,048,000 290,280 0.2770 1.400 1.400 1.425 1.350 1.425 209,600 1.3849 3.70%
2017-04-25 0 0.270 0.270 0.280 0.265 0.280 720,000 196,480 0.2729 1.350 1.350 1.400 1.325 1.400 144,000 1.3644 0.00%
2017-04-24 0 0.270 0.265 0.270 0.265 0.280 1,888,000 507,320 0.2687 1.350 1.325 1.350 1.325 1.400 377,600 1.3435 -1.82%
2017-04-21 0 0.275 0.275 0.285 0.275 0.295 2,768,000 780,920 0.2821 1.375 1.375 1.425 1.375 1.475 553,600 1.4106 -6.78%
2017-04-20 0 0.295 0.290 0.295 0.285 0.295 544,000 157,800 0.2901 1.475 1.450 1.475 1.425 1.475 108,800 1.4504 1.72%
2017-04-19 0 0.290 0.290 0.295 0.290 0.295 728,000 212,680 0.2921 1.450 1.450 1.475 1.450 1.475 145,600 1.4607 -1.69%
2017-04-18 0 0.295 0.290 0.295 0.285 0.305 4,504,000 1,339,840 0.2975 1.475 1.450 1.475 1.425 1.525 900,800 1.4874 -1.67%
2017-04-13 0 0.300 0.300 0.305 0.285 0.320 5,952,000 1,819,680 0.3057 1.500 1.500 1.525 1.425 1.600 1,190,400 1.5286 0.00%
2017-04-12 0 0.300 0.295 0.300 0.295 0.305 2,776,282 836,163 0.3012 1.500 1.475 1.500 1.475 1.525 555,256 1.5059 -1.64%
2017-04-11 0 0.305 0.300 0.305 0.295 0.315 4,674,000 1,414,480 0.3026 1.525 1.500 1.525 1.475 1.575 934,800 1.5131 0.00%
2017-04-10 0 0.305 0.305 0.310 0.305 0.355 33,673,000 11,057,095 0.3284 1.525 1.525 1.550 1.525 1.775 6,734,600 1.6418 0.00%
2017-04-07 0 0.305 0.300 0.305 0.295 0.310 10,352,000 3,147,960 0.3041 1.525 1.500 1.525 1.475 1.550 2,070,400 1.5205 3.39%
2017-04-06 0 0.295 0.295 0.305 0.295 0.310 4,568,000 1,386,520 0.3035 1.475 1.475 1.525 1.475 1.550 913,600 1.5176 -3.28%
2017-04-05 0 0.305 0.300 0.305 0.300 0.310 2,592,000 787,080 0.3037 1.525 1.500 1.525 1.500 1.550 518,400 1.5183 0.00%
2017-04-03 0 0.305 0.300 0.305 0.300 0.320 13,772,000 4,258,896 0.3092 1.525 1.500 1.525 1.500 1.600 2,754,400 1.5462 -1.61%
2017-03-31 0 0.310 0.305 0.310 0.300 0.320 24,856,000 7,788,400 0.3133 1.550 1.525 1.550 1.500 1.600 4,971,200 1.5667 0.00%
2017-03-30 0 0.310 0.310 0.315 0.300 0.315 5,400,000 1,660,640 0.3075 1.550 1.550 1.575 1.500 1.575 1,080,000 1.5376 -3.12%
2017-03-29 0 0.320 0.315 0.320 0.295 0.340 240,278,000 72,844,460 0.3032 1.600 1.575 1.600 1.475 1.700 48,055,600 1.5158 6.67%
2017-03-28 0 0.300 0.290 0.300 0.290 0.300 156,000 45,560 0.2921 1.500 1.450 1.500 1.450 1.500 31,200 1.4603 0.00%
2017-03-27 0 0.300 0.290 0.300 0.290 0.310 1,376,000 407,680 0.2963 1.500 1.450 1.500 1.450 1.550 275,200 1.4814 -3.23%
2017-03-24 0 0.310 0.300 0.310 0.280 0.310 1,746,000 516,710 0.2959 1.550 1.500 1.550 1.400 1.550 349,200 1.4797 3.33%
2017-03-23 0 0.300 0.295 0.310 0.300 0.320 3,328,000 1,026,740 0.3085 1.500 1.475 1.550 1.500 1.600 665,600 1.5426 -1.64%
2017-03-22 0 0.305 0.305 0.310 0.290 0.335 11,470,000 3,536,500 0.3083 1.525 1.525 1.550 1.450 1.675 2,294,000 1.5416 15.09%
2017-03-21 0 0.265 0.265 0.270 0.248 0.270 1,312,000 340,080 0.2592 1.325 1.325 1.350 1.240 1.350 262,400 1.2960 6.00%
2017-03-20 0 0.250 0.249 0.255 0.249 0.250 116,000 28,936 0.2494 1.250 1.245 1.275 1.245 1.250 23,200 1.2472 0.00%
2017-03-17 0 0.250 0.241 0.250 0.250 0.255 248,000 62,840 0.2534 1.250 1.205 1.250 1.250 1.275 49,600 1.2669 0.00%
2017-03-16 0 0.250 0.255 0.260 0.250 0.255 1,456,000 367,680 0.2525 1.250 1.275 1.300 1.250 1.275 291,200 1.2626 -1.96%
2017-03-15 0 0.255 0.255 0.270 0.255 0.255 208,000 53,040 0.2550 1.275 1.275 1.350 1.275 1.275 41,600 1.2750 0.00%
2017-03-14 0 0.255 0.255 0.265 0.255 0.255 40,000 10,200 0.2550 1.275 1.275 1.325 1.275 1.275 8,000 1.2750 -5.56%
2017-03-13 0 0.270 0.255 0.270 - - 2,000 494 0.2470 1.350 1.275 1.350 - - 400 1.2350 0.00%
2017-03-10 0 0.270 0.255 0.270 - - 0 0 - 1.350 1.275 1.350 - - 0 - 0.00%
2017-03-09 0 0.270 0.260 0.270 0.250 0.270 1,282,000 326,852 0.2550 1.350 1.300 1.350 1.250 1.350 256,400 1.2748 3.85%
2017-03-08 0 0.260 0.260 0.265 0.260 0.265 240,000 62,900 0.2621 1.300 1.300 1.325 1.300 1.325 48,000 1.3104 -1.89%
2017-03-07 0 0.265 0.260 0.275 0.260 0.265 352,000 93,116 0.2645 1.325 1.300 1.375 1.300 1.325 70,400 1.3227 -3.64%
2017-03-06 0 0.275 0.270 0.285 - - 1,000 250 0.2500 1.375 1.350 1.425 - - 200 1.2500 0.00%
2017-03-03 0 0.275 0.260 0.280 0.275 0.275 240,000 66,000 0.2750 1.375 1.300 1.400 1.375 1.375 48,000 1.3750 0.00%
2017-03-02 0 0.275 0.265 0.280 0.275 0.275 1,136,000 312,400 0.2750 1.375 1.325 1.400 1.375 1.375 227,200 1.3750 -3.51%
2017-03-01 0 0.285 0.260 0.285 0.285 0.285 80,000 22,800 0.2850 1.425 1.300 1.425 1.425 1.425 16,000 1.4250 5.56%
2017-02-28 0 0.270 0.270 0.285 0.270 0.290 334,000 94,180 0.2820 1.350 1.350 1.425 1.350 1.450 66,800 1.4099 -6.90%
2017-02-27 0 0.290 0.280 0.290 0.285 0.290 976,000 280,160 0.2870 1.450 1.400 1.450 1.425 1.450 195,200 1.4352 1.75%
2017-02-24 0 0.285 0.270 0.290 0.285 0.290 160,000 46,000 0.2875 1.425 1.350 1.450 1.425 1.450 32,000 1.4375 -3.39%
2017-02-23 0 0.295 0.285 0.295 0.285 0.295 672,000 198,080 0.2948 1.475 1.425 1.475 1.425 1.475 134,400 1.4738 -1.67%
2017-02-22 0 0.300 0.275 0.300 0.285 0.300 80,000 23,880 0.2985 1.500 1.375 1.500 1.425 1.500 16,000 1.4925 5.26%
2017-02-21 0 0.285 0.270 0.285 0.265 0.290 648,000 183,960 0.2839 1.425 1.350 1.425 1.325 1.450 129,600 1.4194 0.00%
2017-02-20 0 0.285 0.280 0.285 0.285 0.290 176,000 50,920 0.2893 1.425 1.400 1.425 1.425 1.450 35,200 1.4466 0.00%
2017-02-17 0 0.285 0.275 0.290 0.275 0.285 205,000 57,420 0.2801 1.425 1.375 1.450 1.375 1.425 41,000 1.4005 -3.39%
2017-02-16 0 0.295 0.290 0.295 0.285 0.320 11,548,000 3,478,640 0.3012 1.475 1.450 1.475 1.425 1.600 2,309,600 1.5062 0.00%
2017-02-15 0 0.295 0.290 0.295 0.280 0.300 20,872,000 6,105,960 0.2925 1.475 1.450 1.475 1.400 1.500 4,174,400 1.4627 1.72%
2017-02-14 0 0.290 0.280 0.295 0.270 0.320 2,552,000 726,680 0.2847 1.450 1.400 1.475 1.350 1.600 510,400 1.4237 16.47%
2017-02-13 0 0.249 0.244 0.250 0.249 0.250 88,000 21,928 0.2492 1.245 1.220 1.250 1.245 1.250 17,600 1.2459 -0.40%
2017-02-10 0 0.250 0.241 0.255 0.250 0.250 401,000 100,240 0.2500 1.250 1.205 1.275 1.250 1.250 80,200 1.2499 0.00%
2017-02-09 0 0.250 0.242 0.260 - - 0 0 - 1.250 1.210 1.300 - - 0 - 0.00%
2017-02-08 0 0.250 0.243 0.260 - - 0 0 - 1.250 1.215 1.300 - - 0 - 0.00%
2017-02-07 0 0.250 0.250 0.255 0.250 0.250 28,000 6,888 0.2460 1.250 1.250 1.275 1.250 1.250 5,600 1.2300 0.00%
2017-02-06 0 0.250 0.250 0.255 0.250 0.250 16,000 4,000 0.2500 1.250 1.250 1.275 1.250 1.250 3,200 1.2500 0.00%
2017-02-03 0 0.250 0.245 0.255 0.250 0.250 258,000 64,492 0.2500 1.250 1.225 1.275 1.250 1.250 51,600 1.2498 0.00%
2017-02-02 0 0.250 0.250 0.265 0.250 0.265 862,000 218,608 0.2536 1.250 1.250 1.325 1.250 1.325 172,400 1.2680 0.00%
2017-02-01 0 0.250 0.250 0.260 0.250 0.255 240,000 60,200 0.2508 1.250 1.250 1.300 1.250 1.275 48,000 1.2542 -7.41%
2017-01-27 0 0.270 0.250 0.280 - - 0 0 - 1.350 1.250 1.400 - - 0 - 0.00%
2017-01-26 0 0.270 0.250 0.270 0.270 0.270 112,000 30,240 0.2700 1.350 1.250 1.350 1.350 1.350 22,400 1.3500 0.00%
2017-01-25 0 0.270 0.260 0.270 - - 0 0 - 1.350 1.300 1.350 - - 0 - 0.00%
2017-01-24 0 0.270 0.250 0.270 - - 0 0 - 1.350 1.250 1.350 - - 0 - 0.00%
2017-01-23 0 0.270 0.255 0.270 - - 0 0 - 1.350 1.275 1.350 - - 0 - 0.00%
2017-01-20 0 0.270 0.255 0.270 - - 0 0 - 1.350 1.275 1.350 - - 0 - 0.00%
2017-01-19 0 0.270 0.260 0.270 - - 52 12 0.2308 1.350 1.300 1.350 - - 10 1.1538 0.00%
2017-01-18 0 0.270 0.265 0.270 0.245 0.270 652,000 168,544 0.2585 1.350 1.325 1.350 1.225 1.350 130,400 1.2925 10.20%
2017-01-17 0 0.245 0.245 0.260 0.239 0.255 740,000 186,408 0.2519 1.225 1.225 1.300 1.195 1.275 148,000 1.2595 -3.92%
2017-01-16 0 0.255 0.255 0.260 0.255 0.290 1,743,000 456,470 0.2619 1.275 1.275 1.300 1.275 1.450 348,600 1.3094 -8.93%
2017-01-13 0 0.280 0.280 0.285 0.280 0.300 784,000 223,360 0.2849 1.400 1.400 1.425 1.400 1.500 156,800 1.4245 -3.45%
2017-01-12 1 - - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2017-01-11 0 0.290 0.280 0.290 0.290 0.290 392,000 113,680 0.2900 1.450 1.400 1.450 1.450 1.450 78,400 1.4500 0.00%
2017-01-10 0 0.290 0.290 0.300 0.280 0.310 398,000 115,380 0.2899 1.450 1.450 1.500 1.400 1.550 79,600 1.4495 1.75%
2017-01-09 0 0.285 0.265 0.285 - - 1,000 245 0.2450 1.425 1.325 1.425 - - 200 1.2250 -1.72%
2017-01-06 0 0.290 0.265 0.290 0.290 0.290 208,000 60,320 0.2900 1.450 1.325 1.450 1.450 1.450 41,600 1.4500 0.00%
2017-01-05 0 0.290 0.280 0.290 0.290 0.290 816,000 236,640 0.2900 1.450 1.400 1.450 1.450 1.450 163,200 1.4500 0.00%
2017-01-04 0 0.290 0.290 0.305 0.290 0.295 120,000 34,880 0.2907 1.450 1.450 1.525 1.450 1.475 24,000 1.4533 -7.94%
2017-01-03 0 0.315 0.295 0.315 0.290 0.315 28,000 8,240 0.2943 1.575 1.475 1.575 1.450 1.575 5,600 1.4714 3.28%
2016-12-30 0 0.305 0.305 0.315 0.305 0.305 48,000 14,640 0.3050 1.525 1.525 1.575 1.525 1.525 9,600 1.5250 -3.17%
2016-12-29 0 0.315 0.290 0.325 - - 0 0 - 1.575 1.450 1.625 - - 0 - 0.00%
2016-12-28 0 0.315 0.300 0.315 0.315 0.315 8,000 2,520 0.3150 1.575 1.500 1.575 1.575 1.575 1,600 1.5750 0.00%
2016-12-23 0 0.315 0.290 0.315 - - 0 0 - 1.575 1.450 1.575 - - 0 - -1.56%
2016-12-22 0 0.320 0.320 0.325 - - 0 0 - 1.600 1.600 1.625 - - 0 - 4.92%
2016-12-21 0 0.305 0.275 0.325 - - 0 0 - 1.525 1.375 1.625 - - 0 - 0.00%
2016-12-20 0 0.305 0.290 0.325 0.305 0.310 616,000 188,480 0.3060 1.525 1.450 1.625 1.525 1.550 123,200 1.5299 0.00%
2016-12-19 0 0.305 0.305 0.325 0.300 0.310 7,364,500 2,281,350 0.3098 1.525 1.525 1.625 1.500 1.550 1,472,900 1.5489 -6.15%
2016-12-16 0 0.325 0.315 0.325 0.325 0.335 832,000 274,520 0.3300 1.625 1.575 1.625 1.625 1.675 166,400 1.6498 0.00%
2016-12-15 0 0.325 0.315 0.325 0.315 0.325 1,032,000 330,920 0.3207 1.625 1.575 1.625 1.575 1.625 206,400 1.6033 3.17%
2016-12-14 0 0.315 0.305 0.315 0.315 0.335 552,000 176,760 0.3202 1.575 1.525 1.575 1.575 1.675 110,400 1.6011 0.00%
2016-12-13 0 0.315 0.315 0.335 0.315 0.335 271,000 89,260 0.3294 1.575 1.575 1.675 1.575 1.675 54,200 1.6469 -1.56%
2016-12-12 0 0.320 0.320 0.330 0.310 0.340 1,476,000 486,600 0.3297 1.600 1.600 1.650 1.550 1.700 295,200 1.6484 0.00%
2016-12-09 0 0.320 0.315 0.335 0.315 0.320 220,000 69,920 0.3178 1.600 1.575 1.675 1.575 1.600 44,000 1.5891 6.67%
2016-12-08 0 0.300 0.300 0.310 0.295 0.310 16,500,000 4,958,220 0.3005 1.500 1.500 1.550 1.475 1.550 3,300,000 1.5025 1.69%
2016-12-07 0 0.295 0.295 0.315 0.295 0.320 168,000 50,480 0.3005 1.475 1.475 1.575 1.475 1.600 33,600 1.5024 -4.84%
2016-12-06 0 0.310 0.300 0.310 0.290 0.310 162,000 48,052 0.2966 1.550 1.500 1.550 1.450 1.550 32,400 1.4831 6.90%
2016-12-05 0 0.290 0.290 0.320 0.290 0.290 24,000 6,960 0.2900 1.450 1.450 1.600 1.450 1.450 4,800 1.4500 -7.94%
2016-12-02 0 0.315 0.295 0.315 0.290 0.320 1,643,000 510,740 0.3109 1.575 1.475 1.575 1.450 1.600 328,600 1.5543 3.28%
2016-12-01 0 0.305 0.305 0.315 0.305 0.320 912,000 290,600 0.3186 1.525 1.525 1.575 1.525 1.600 182,400 1.5932 -4.69%
2016-11-30 0 0.320 0.320 0.325 0.315 0.325 776,000 245,960 0.3170 1.600 1.600 1.625 1.575 1.625 155,200 1.5848 0.00%
2016-11-29 0 0.320 0.320 0.330 0.320 0.335 1,168,000 378,360 0.3239 1.600 1.600 1.650 1.600 1.675 233,600 1.6197 -7.25%
2016-11-28 0 0.345 0.335 0.350 0.335 0.365 577,000 199,720 0.3461 1.725 1.675 1.750 1.675 1.825 115,400 1.7307 0.00%
2016-11-25 0 0.345 0.340 0.345 0.305 0.355 10,338,000 3,471,730 0.3358 1.725 1.700 1.725 1.525 1.775 2,067,600 1.6791 13.11%
2016-11-24 0 0.305 0.300 0.305 0.290 0.305 2,866,000 865,880 0.3021 1.525 1.500 1.525 1.450 1.525 573,200 1.5106 7.02%
2016-11-23 0 0.285 0.265 0.285 0.285 0.290 424,000 122,360 0.2886 1.425 1.325 1.425 1.425 1.450 84,800 1.4429 -1.72%
2016-11-22 0 0.290 0.280 0.290 0.290 0.290 216,000 62,640 0.2900 1.450 1.400 1.450 1.450 1.450 43,200 1.4500 0.00%
2016-11-21 0 0.290 0.280 0.290 0.280 0.290 304,000 86,640 0.2850 1.450 1.400 1.450 1.400 1.450 60,800 1.4250 3.57%
2016-11-18 0 0.280 0.265 0.280 0.260 0.285 416,000 111,400 0.2678 1.400 1.325 1.400 1.300 1.425 83,200 1.3389 -3.45%
2016-11-17 0 0.290 0.275 0.290 0.290 0.290 248,000 71,920 0.2900 1.450 1.375 1.450 1.450 1.450 49,600 1.4500 0.00%
2016-11-16 0 0.290 0.265 0.290 - - 0 0 - 1.450 1.325 1.450 - - 0 - 0.00%
2016-11-15 0 0.290 0.265 0.290 - - 0 0 - 1.450 1.325 1.450 - - 0 - 0.00%
2016-11-14 0 0.290 0.275 0.290 0.280 0.295 216,000 63,200 0.2926 1.450 1.375 1.450 1.400 1.475 43,200 1.4630 0.00%
2016-11-11 0 0.290 0.265 0.290 0.275 0.290 1,609,000 461,230 0.2867 1.450 1.325 1.450 1.375 1.450 321,800 1.4333 5.45%
2016-11-10 0 0.275 0.270 0.275 0.270 0.290 832,000 227,760 0.2738 1.375 1.350 1.375 1.350 1.450 166,400 1.3688 7.84%
2016-11-09 0 0.255 0.255 0.260 0.250 0.250 64,000 16,000 0.2500 1.275 1.275 1.300 1.250 1.250 12,800 1.2500 -3.77%
2016-11-08 0 0.265 0.250 0.265 0.260 0.265 232,000 60,680 0.2616 1.325 1.250 1.325 1.300 1.325 46,400 1.3078 1.92%
2016-11-07 0 0.260 0.222 0.265 0.250 0.260 88,000 22,080 0.2509 1.300 1.110 1.325 1.250 1.300 17,600 1.2545 4.00%
2016-11-04 0 0.250 0.250 0.260 0.250 0.255 184,000 46,560 0.2530 1.250 1.250 1.300 1.250 1.275 36,800 1.2652 -3.85%
2016-11-03 0 0.260 0.245 0.260 - - 0 0 - 1.300 1.225 1.300 - - 0 - 0.00%
2016-11-02 0 0.260 0.260 0.270 0.250 0.250 400,000 100,000 0.2500 1.300 1.300 1.350 1.250 1.250 80,000 1.2500 4.00%
2016-11-01 0 0.250 0.250 0.265 0.250 0.270 256,000 67,280 0.2628 1.250 1.250 1.325 1.250 1.350 51,200 1.3141 -3.85%
2016-10-31 0 0.260 0.245 0.260 0.260 0.270 88,000 22,960 0.2609 1.300 1.225 1.300 1.300 1.350 17,600 1.3045 -3.70%
2016-10-28 0 0.270 0.255 0.280 - - 0 0 - 1.350 1.275 1.400 - - 0 - 0.00%
2016-10-27 0 0.270 0.255 0.280 0.260 0.270 441,000 114,960 0.2607 1.350 1.275 1.400 1.300 1.350 88,200 1.3034 -3.57%
2016-10-26 0 0.280 0.265 0.280 0.280 0.285 120,000 34,000 0.2833 1.400 1.325 1.400 1.400 1.425 24,000 1.4167 0.00%
2016-10-25 0 0.280 0.270 0.285 0.270 0.280 1,056,000 294,960 0.2793 1.400 1.350 1.425 1.350 1.400 211,200 1.3966 3.70%
2016-10-24 0 0.270 0.235 0.270 - - 0 0 - 1.350 1.175 1.350 - - 0 - 0.00%
2016-10-20 0 0.270 0.260 0.270 0.260 0.270 13,456,000 3,499,440 0.2601 1.350 1.300 1.350 1.300 1.350 2,691,200 1.3003 3.85%
2016-10-19 0 0.260 0.250 0.270 0.250 0.260 12,096,000 3,144,440 0.2600 1.300 1.250 1.350 1.250 1.300 2,419,200 1.2998 1.96%
2016-10-18 0 0.255 0.255 0.265 0.245 0.245 20,018,000 4,904,302 0.2450 1.275 1.275 1.325 1.225 1.225 4,003,600 1.2250 2.41%
2016-10-17 0 0.249 0.249 0.250 0.242 0.242 48,000 11,680 0.2433 1.245 1.245 1.250 1.210 1.210 9,600 1.2167 -0.40%
2016-10-14 0 0.250 0.250 0.265 - - 3,000 720 0.2400 1.250 1.250 1.325 - - 600 1.2000 0.81%
2016-10-13 0 0.248 0.245 0.270 0.243 0.260 160,000 39,328 0.2458 1.240 1.225 1.350 1.215 1.300 32,000 1.2290 -6.42%
2016-10-12 0 0.265 0.241 0.265 0.270 0.270 24,000 6,480 0.2700 1.325 1.205 1.325 1.350 1.350 4,800 1.3500 -1.85%
2016-10-11 0 0.270 0.240 0.270 - - 0 0 - 1.350 1.200 1.350 - - 0 - 0.00%
2016-10-07 0 0.270 0.242 0.270 - - 0 0 - 1.350 1.210 1.350 - - 0 - 0.00%
2016-10-06 0 0.270 0.241 0.270 - - 0 0 - 1.350 1.205 1.350 - - 0 - 0.00%
2016-10-05 0 0.270 0.250 0.275 0.270 0.270 200,000 54,000 0.2700 1.350 1.250 1.375 1.350 1.350 40,000 1.3500 -1.82%
2016-10-04 0 0.275 0.240 0.275 0.265 0.275 3,096,000 820,520 0.2650 1.375 1.200 1.375 1.325 1.375 619,200 1.3251 3.77%
2016-10-03 0 0.265 0.255 0.270 0.265 0.285 768,000 207,720 0.2705 1.325 1.275 1.350 1.325 1.425 153,600 1.3523 0.00%
2016-09-30 0 0.265 0.243 0.265 0.265 0.265 8,000 2,120 0.2650 1.325 1.215 1.325 1.325 1.325 1,600 1.3250 1.92%
2016-09-29 0 0.260 0.255 0.260 0.260 0.270 344,000 91,480 0.2659 1.300 1.275 1.300 1.300 1.350 68,800 1.3297 -3.70%
2016-09-28 0 0.270 0.250 0.270 0.250 0.270 147,000 36,850 0.2507 1.350 1.250 1.350 1.250 1.350 29,400 1.2534 8.00%
2016-09-27 0 0.250 0.250 0.270 0.240 0.255 6,258,000 1,548,112 0.2474 1.250 1.250 1.350 1.200 1.275 1,251,600 1.2369 8.70%
2016-09-26 0 0.230 0.230 0.240 0.230 0.255 217,000 50,501 0.2327 1.150 1.150 1.200 1.150 1.275 43,400 1.1636 -9.80%
2016-09-23 0 0.255 0.255 0.260 0.255 0.275 401,000 106,242 0.2649 1.275 1.275 1.300 1.275 1.375 80,200 1.3247 -1.92%
2016-09-22 0 0.260 0.250 0.260 0.239 0.260 17,984,000 4,321,112 0.2403 1.300 1.250 1.300 1.195 1.300 3,596,800 1.2014 8.33%
2016-09-21 0 0.240 0.240 0.245 0.240 0.240 136,000 32,640 0.2400 1.200 1.200 1.225 1.200 1.200 27,200 1.2000 0.00%
2016-09-20 0 0.240 0.235 0.250 0.240 0.240 304,000 72,960 0.2400 1.200 1.175 1.250 1.200 1.200 60,800 1.2000 1.69%
2016-09-19 0 0.236 0.236 0.250 0.235 0.250 500,000 122,720 0.2454 1.180 1.180 1.250 1.175 1.250 100,000 1.2272 0.85%
2016-09-15 0 0.234 0.216 0.250 0.232 0.234 20,624,000 4,784,816 0.2320 1.170 1.080 1.250 1.160 1.170 4,124,800 1.1600 0.86%
2016-09-14 0 0.232 0.217 0.232 0.217 0.232 5,080,000 1,177,304 0.2318 1.160 1.085 1.160 1.085 1.160 1,016,000 1.1588 0.87%
2016-09-13 0 0.230 0.221 0.233 0.229 0.230 17,512,000 4,027,672 0.2300 1.150 1.105 1.165 1.145 1.150 3,502,400 1.1500 -0.86%
2016-09-12 0 0.232 0.220 0.244 - - 0 0 - 1.160 1.100 1.220 - - 0 - 0.00%
2016-09-09 0 0.232 0.230 0.238 0.221 0.240 9,476,000 2,118,400 0.2236 1.160 1.150 1.190 1.105 1.200 1,895,200 1.1178 6.91%
2016-09-08 0 0.217 0.216 0.222 - - 0 0 - 1.085 1.080 1.110 - - 0 - 0.00%
2016-09-07 0 0.217 0.215 0.225 0.215 0.221 594,000 129,196 0.2175 1.085 1.075 1.125 1.075 1.105 118,800 1.0875 0.00%
2016-09-06 0 0.217 0.216 0.222 - - 0 0 - 1.085 1.080 1.110 - - 0 - 0.00%
2016-09-05 0 0.217 0.216 0.227 - - 0 0 - 1.085 1.080 1.135 - - 0 - 0.00%
2016-09-02 0 0.217 0.216 0.227 0.217 0.217 40,000 8,680 0.2170 1.085 1.080 1.135 1.085 1.085 8,000 1.0850 0.46%
2016-09-01 0 0.216 0.216 0.227 0.216 0.216 104,000 22,464 0.2160 1.080 1.080 1.135 1.080 1.080 20,800 1.0800 0.47%
2016-08-31 0 0.215 0.215 0.222 0.215 0.215 64,000 13,760 0.2150 1.075 1.075 1.110 1.075 1.075 12,800 1.0750 -3.59%
2016-08-30 0 0.223 0.210 0.223 - - 0 0 - 1.115 1.050 1.115 - - 0 - 0.00%
2016-08-29 0 0.223 0.206 0.225 0.222 0.223 7,064,000 1,575,208 0.2230 1.115 1.030 1.125 1.110 1.115 1,412,800 1.1150 8.25%
2016-08-26 0 0.206 0.206 0.227 0.202 0.203 80,000 16,176 0.2022 1.030 1.030 1.135 1.010 1.015 16,000 1.0110 -1.90%
2016-08-25 0 0.210 0.210 0.229 0.210 0.210 12,000 2,480 0.2067 1.050 1.050 1.145 1.050 1.050 2,400 1.0333 -4.55%
2016-08-24 0 0.220 0.210 0.229 0.205 0.220 1,166,000 244,814 0.2100 1.100 1.050 1.145 1.025 1.100 233,200 1.0498 0.00%
2016-08-23 0 0.220 0.220 0.240 - - 0 0 - 1.100 1.100 1.200 - - 0 - 0.00%
2016-08-22 0 0.220 0.220 0.250 0.220 0.220 44,000 9,644 0.2192 1.100 1.100 1.250 1.100 1.100 8,800 1.0959 -0.45%
2016-08-19 0 0.221 0.220 0.240 - - 0 0 - 1.105 1.100 1.200 - - 0 - 0.00%
2016-08-18 0 0.221 0.221 0.233 - - 0 0 - 1.105 1.105 1.165 - - 0 - 0.45%
2016-08-17 0 0.220 0.220 0.239 0.220 0.220 89,425 19,663 0.2199 1.100 1.100 1.195 1.100 1.100 17,885 1.0994 0.00%
2016-08-16 0 0.220 0.220 0.242 0.220 0.220 20,000 4,372 0.2186 1.100 1.100 1.210 1.100 1.100 4,000 1.0930 0.00%
2016-08-15 0 0.220 0.220 0.230 0.220 0.230 200,000 44,400 0.2220 1.100 1.100 1.150 1.100 1.150 40,000 1.1100 -4.35%
2016-08-12 0 0.230 0.230 0.243 0.230 0.243 128,000 29,920 0.2338 1.150 1.150 1.215 1.150 1.215 25,600 1.1688 -0.43%
2016-08-11 0 0.231 0.231 0.244 0.230 0.230 4,000,000 920,000 0.2300 1.155 1.155 1.220 1.150 1.150 800,000 1.1500 1.32%
2016-08-10 0 0.228 0.221 0.238 0.228 0.238 300,000 69,444 0.2315 1.140 1.105 1.190 1.140 1.190 60,000 1.1574 -2.15%
2016-08-09 0 0.233 0.232 0.238 0.232 0.233 5,584,000 1,301,008 0.2330 1.165 1.160 1.190 1.160 1.165 1,116,800 1.1649 0.00%
2016-08-08 0 0.233 0.233 0.240 0.233 0.239 400,000 95,000 0.2375 1.165 1.165 1.200 1.165 1.195 80,000 1.1875 3.10%
2016-08-05 0 0.226 0.226 0.237 0.220 0.226 4,102,500 910,621 0.2220 1.130 1.130 1.185 1.100 1.130 820,500 1.1098 2.26%
2016-08-04 0 0.221 0.221 0.237 0.210 0.222 676,000 148,904 0.2203 1.105 1.105 1.185 1.050 1.110 135,200 1.1014 -0.45%
2016-08-03 0 0.222 0.220 0.222 - - 0 0 - 1.110 1.100 1.110 - - 0 - 0.00%
2016-08-01 0 0.222 0.220 0.222 0.220 0.222 108,000 23,927 0.2215 1.110 1.100 1.110 1.100 1.110 21,600 1.1077 0.91%
2016-07-29 0 0.220 0.220 0.238 0.220 0.221 46,000 10,108 0.2197 1.100 1.100 1.190 1.100 1.105 9,200 1.0987 -2.22%
2016-07-28 0 0.225 0.221 0.239 - - 0 0 - 1.125 1.105 1.195 - - 0 - 0.00%
2016-07-27 0 0.225 0.225 0.238 - - 0 0 - 1.125 1.125 1.190 - - 0 - 2.27%
2016-07-26 0 0.220 0.220 0.230 0.220 0.240 768,000 172,984 0.2252 1.100 1.100 1.150 1.100 1.200 153,600 1.1262 -4.35%
2016-07-25 0 0.230 0.225 0.230 0.225 0.230 196,000 44,344 0.2262 1.150 1.125 1.150 1.125 1.150 39,200 1.1312 0.00%
2016-07-22 0 0.230 0.225 0.239 - - 0 0 - 1.150 1.125 1.195 - - 0 - 0.00%
2016-07-21 0 0.230 0.225 0.230 0.225 0.238 279,000 64,801 0.2323 1.150 1.125 1.150 1.125 1.190 55,800 1.1613 7.48%
2016-07-20 0 0.214 0.214 0.226 0.207 0.211 208,000 43,344 0.2084 1.070 1.070 1.130 1.035 1.055 41,600 1.0419 -2.73%
2016-07-19 0 0.220 0.213 0.220 0.220 0.220 56,000 12,320 0.2200 1.100 1.065 1.100 1.100 1.100 11,200 1.1000 0.00%
2016-07-18 0 0.220 0.220 0.222 0.213 0.220 262,000 57,508 0.2195 1.100 1.100 1.110 1.065 1.100 52,400 1.0975 0.00%
2016-07-15 0 0.220 0.220 0.230 0.210 0.230 264,000 57,800 0.2189 1.100 1.100 1.150 1.050 1.150 52,800 1.0947 -6.38%
2016-07-14 0 0.235 0.235 0.244 0.225 0.240 200,000 45,720 0.2286 1.175 1.175 1.220 1.125 1.200 40,000 1.1430 -2.08%
2016-07-13 0 0.240 0.220 0.240 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2016-07-12 0 0.240 0.230 0.245 0.239 0.240 64,000 15,336 0.2396 1.200 1.150 1.225 1.195 1.200 12,800 1.1981 0.00%
2016-07-11 0 0.240 0.230 0.249 0.249 0.249 8,000 1,992 0.2490 1.200 1.150 1.245 1.245 1.245 1,600 1.2450 0.00%
2016-07-08 0 0.240 0.230 0.240 - - 0 0 - 1.200 1.150 1.200 - - 0 - 0.00%
2016-07-07 0 0.240 0.212 0.240 0.240 0.243 112,000 26,976 0.2409 1.200 1.060 1.200 1.200 1.215 22,400 1.2043 -3.23%
2016-07-06 0 0.248 0.212 0.248 - - 0 0 - 1.240 1.060 1.240 - - 0 - -0.80%
2016-07-05 0 0.250 0.230 0.250 0.250 0.250 8,000 2,000 0.2500 1.250 1.150 1.250 1.250 1.250 1,600 1.2500 8.70%
2016-07-04 0 0.230 0.230 0.241 0.211 0.212 60,500 12,775 0.2112 1.150 1.150 1.205 1.055 1.060 12,100 1.0558 -8.00%
2016-06-30 0 0.250 0.250 0.255 0.240 0.245 18,000 4,270 0.2372 1.250 1.250 1.275 1.200 1.225 3,600 1.1861 2.04%
2016-06-29 0 0.245 0.220 0.245 0.250 0.250 16,000 4,000 0.2500 1.225 1.100 1.225 1.250 1.250 3,200 1.2500 -1.61%
2016-06-28 0 0.249 0.230 0.270 0.249 0.249 8,000 1,992 0.2490 1.245 1.150 1.350 1.245 1.245 1,600 1.2450 2.05%
2016-06-27 0 0.244 0.226 0.244 0.250 0.250 8,000 2,000 0.2500 1.220 1.130 1.220 1.250 1.250 1,600 1.2500 -0.41%
2016-06-24 0 0.245 0.245 0.250 0.210 0.230 140,000 30,680 0.2191 1.225 1.225 1.250 1.050 1.150 28,000 1.0957 -1.61%
2016-06-23 0 0.249 0.215 0.249 0.248 0.249 56,000 13,936 0.2489 1.245 1.075 1.245 1.240 1.245 11,200 1.2443 10.67%
2016-06-22 0 0.225 0.225 0.248 - - 0 0 - 1.125 1.125 1.240 - - 0 - 0.00%
2016-06-21 0 0.225 0.225 0.230 0.220 0.230 40,000 8,944 0.2236 1.125 1.125 1.150 1.100 1.150 8,000 1.1180 -3.43%
2016-06-20 0 0.233 0.230 0.250 - - 0 0 - 1.165 1.150 1.250 - - 0 - 0.00%
2016-06-17 0 0.233 0.200 0.244 - - 0 0 - 1.165 1.000 1.220 - - 0 - 0.00%
2016-06-16 0 0.233 0.220 0.233 0.240 0.240 56,000 13,440 0.2400 1.165 1.100 1.165 1.200 1.200 11,200 1.2000 -2.92%
2016-06-15 0 0.240 0.240 0.250 0.240 0.241 96,000 23,072 0.2403 1.200 1.200 1.250 1.200 1.205 19,200 1.2017 2.13%
2016-06-14 0 0.235 0.235 0.250 - - 0 0 - 1.175 1.175 1.250 - - 0 - 2.17%
2016-06-13 0 0.230 0.230 0.250 0.228 0.250 148,000 33,968 0.2295 1.150 1.150 1.250 1.140 1.250 29,600 1.1476 -8.00%
2016-06-10 0 0.250 0.245 0.250 - - 0 0 - 1.250 1.225 1.250 - - 0 - 0.00%
2016-06-08 0 0.250 0.243 0.250 0.247 0.250 272,000 67,880 0.2496 1.250 1.215 1.250 1.235 1.250 54,400 1.2478 0.40%
2016-06-07 0 0.249 0.249 0.260 0.249 0.250 212,000 52,776 0.2489 1.245 1.245 1.300 1.245 1.250 42,400 1.2447 0.00%
2016-06-06 0 0.249 0.229 0.249 - - 0 0 - 1.245 1.145 1.245 - - 0 - 0.00%
2016-06-03 0 0.249 0.247 0.249 0.240 0.249 528,000 129,752 0.2457 1.245 1.235 1.245 1.200 1.245 105,600 1.2287 1.63%
2016-06-02 0 0.245 0.245 0.260 0.245 0.260 1,580,000 405,640 0.2567 1.225 1.225 1.300 1.225 1.300 316,000 1.2837 -3.92%
2016-06-01 0 0.255 0.250 0.265 - - 0 0 - 1.275 1.250 1.325 - - 0 - 0.00%
2016-05-31 0 0.255 0.250 0.255 0.250 0.255 48,000 12,200 0.2542 1.275 1.250 1.275 1.250 1.275 9,600 1.2708 2.00%
2016-05-30 0 0.250 0.238 0.250 0.250 0.250 272,000 68,000 0.2500 1.250 1.190 1.250 1.250 1.250 54,400 1.2500 0.00%
2016-05-27 0 0.250 0.250 0.260 0.250 0.270 404,000 107,564 0.2662 1.250 1.250 1.300 1.250 1.350 80,800 1.3312 -5.66%
2016-05-26 0 0.265 0.260 0.265 0.265 0.265 324,000 85,760 0.2647 1.325 1.300 1.325 1.325 1.325 64,800 1.3235 1.92%
2016-05-25 0 0.260 0.250 0.260 - - 0 0 - 1.300 1.250 1.300 - - 0 - 0.00%
2016-05-24 0 0.260 0.250 0.260 - - 40,000 10,400 0.2600 1.300 1.250 1.300 - - 8,000 1.3000 0.00%
2016-05-23 0 0.260 0.250 0.260 0.250 0.260 188,000 48,160 0.2562 1.300 1.250 1.300 1.250 1.300 37,600 1.2809 4.00%
2016-05-20 0 0.250 0.250 0.265 0.250 0.250 60,000 14,920 0.2487 1.250 1.250 1.325 1.250 1.250 12,000 1.2433 0.00%
2016-05-19 0 0.250 0.250 0.270 0.250 0.265 148,000 38,720 0.2616 1.250 1.250 1.350 1.250 1.325 29,600 1.3081 -3.85%
2016-05-18 0 0.260 0.250 0.265 - - 0 0 - 1.300 1.250 1.325 - - 0 - 0.00%
2016-05-17 0 0.260 0.250 0.265 0.260 0.260 120,000 31,200 0.2600 1.300 1.250 1.325 1.300 1.300 24,000 1.3000 1.96%
2016-05-16 0 0.255 0.255 0.265 - - 0 0 - 1.275 1.275 1.325 - - 0 - 0.00%
2016-05-13 0 0.255 0.250 0.260 0.255 0.255 320,000 81,600 0.2550 1.275 1.250 1.300 1.275 1.275 64,000 1.2750 -1.92%
2016-05-12 0 0.260 0.255 0.260 0.260 0.270 1,148,000 300,460 0.2617 1.300 1.275 1.300 1.300 1.350 229,600 1.3086 -5.45%
2016-05-11 0 0.275 0.270 0.285 0.275 0.275 136,000 37,400 0.2750 1.375 1.350 1.425 1.375 1.375 27,200 1.3750 0.00%
2016-05-10 0 0.275 0.275 0.295 - - 0 0 - 1.375 1.375 1.475 - - 0 - 0.00%
2016-05-09 0 0.275 0.275 0.285 0.275 0.275 64,000 17,600 0.2750 1.375 1.375 1.425 1.375 1.375 12,800 1.3750 0.00%
2016-05-06 0 0.275 0.275 0.280 0.275 0.275 24,000 6,600 0.2750 1.375 1.375 1.400 1.375 1.375 4,800 1.3750 -5.17%
2016-05-05 0 0.290 0.290 0.300 0.275 0.290 520,165 145,842 0.2804 1.450 1.450 1.500 1.375 1.450 104,033 1.4019 5.45%
2016-05-04 0 0.275 0.275 0.290 0.275 0.275 10,000 2,720 0.2720 1.375 1.375 1.450 1.375 1.375 2,000 1.3600 -1.79%
2016-05-03 0 0.280 0.280 0.290 0.275 0.280 144,000 40,200 0.2792 1.400 1.400 1.450 1.375 1.400 28,800 1.3958 -3.45%
2016-04-29 0 0.290 0.280 0.300 0.290 0.295 244,000 70,840 0.2903 1.450 1.400 1.500 1.450 1.475 48,800 1.4516 0.00%
2016-04-28 0 0.290 0.290 0.305 0.280 0.285 200,000 56,200 0.2810 1.450 1.450 1.525 1.400 1.425 40,000 1.4050 3.57%
2016-04-27 0 0.280 0.280 0.295 0.280 0.310 656,000 195,400 0.2979 1.400 1.400 1.475 1.400 1.550 131,200 1.4893 -1.75%
2016-04-26 0 0.285 0.280 0.305 0.285 0.295 992,000 289,040 0.2914 1.425 1.400 1.525 1.425 1.475 198,400 1.4569 -1.72%
2016-04-25 0 0.290 0.285 0.305 0.285 0.300 212,000 62,040 0.2926 1.450 1.425 1.525 1.425 1.500 42,400 1.4632 -3.33%
2016-04-22 0 0.300 0.295 0.300 - - 0 0 - 1.500 1.475 1.500 - - 0 - 0.00%
2016-04-21 0 0.300 0.300 0.310 0.295 0.310 533,000 161,685 0.3033 1.500 1.500 1.550 1.475 1.550 106,600 1.5167 -1.64%
2016-04-20 0 0.305 0.300 0.305 0.305 0.325 288,000 88,000 0.3056 1.525 1.500 1.525 1.525 1.625 57,600 1.5278 0.00%
2016-04-19 0 0.305 0.305 0.315 0.285 0.320 696,000 203,520 0.2924 1.525 1.525 1.575 1.425 1.600 139,200 1.4621 8.93%
2016-04-18 0 0.280 0.280 0.285 0.280 0.285 148,000 41,760 0.2822 1.400 1.400 1.425 1.400 1.425 29,600 1.4108 0.00%
2016-04-15 0 0.280 0.280 0.285 0.275 0.285 586,000 164,860 0.2813 1.400 1.400 1.425 1.375 1.425 117,200 1.4067 0.00%
2016-04-14 0 0.280 0.280 0.290 - - 0 0 - 1.400 1.400 1.450 - - 0 - 1.82%
2016-04-13 0 0.275 0.275 0.285 0.275 0.280 417,062 116,636 0.2797 1.375 1.375 1.425 1.375 1.400 83,412 1.3983 0.00%
2016-04-12 0 0.275 0.275 0.290 - - 0 0 - 1.375 1.375 1.450 - - 0 - 0.00%
2016-04-11 0 0.275 0.275 0.290 0.275 0.275 14,000 3,790 0.2707 1.375 1.375 1.450 1.375 1.375 2,800 1.3536 -1.79%
2016-04-08 0 0.280 0.275 0.280 0.275 0.280 900,000 249,900 0.2777 1.400 1.375 1.400 1.375 1.400 180,000 1.3883 0.00%
2016-04-07 0 0.280 0.280 0.290 0.275 0.280 184,000 50,960 0.2770 1.400 1.400 1.450 1.375 1.400 36,800 1.3848 1.82%
2016-04-06 0 0.275 0.270 0.280 - - 0 0 - 1.375 1.350 1.400 - - 0 - 0.00%
2016-04-05 0 0.275 0.270 0.275 0.270 0.280 134,000 36,740 0.2742 1.375 1.350 1.375 1.350 1.400 26,800 1.3709 -1.79%
2016-04-01 0 0.280 0.270 0.285 0.270 0.280 448,000 123,360 0.2754 1.400 1.350 1.425 1.350 1.400 89,600 1.3768 -3.45%
2016-03-31 0 0.290 0.270 0.290 0.285 0.290 332,000 95,480 0.2876 1.450 1.350 1.450 1.425 1.450 66,400 1.4380 1.75%
2016-03-30 0 0.285 0.280 0.285 0.280 0.300 416,000 118,200 0.2841 1.425 1.400 1.425 1.400 1.500 83,200 1.4207 5.56%
2016-03-29 0 0.270 0.270 0.275 0.260 0.280 1,928,000 517,000 0.2682 1.350 1.350 1.375 1.300 1.400 385,600 1.3408 -3.57%
2016-03-24 0 0.280 0.280 0.295 0.275 0.295 676,000 194,820 0.2882 1.400 1.400 1.475 1.375 1.475 135,200 1.4410 -3.45%
2016-03-23 0 0.290 0.290 0.295 0.290 0.300 560,000 166,240 0.2969 1.450 1.450 1.475 1.450 1.500 112,000 1.4843 -3.33%
2016-03-22 0 0.300 0.295 0.300 0.280 0.300 1,388,000 402,720 0.2901 1.500 1.475 1.500 1.400 1.500 277,600 1.4507 7.14%
2016-03-21 0 0.280 0.280 0.290 0.280 0.280 96,000 26,880 0.2800 1.400 1.400 1.450 1.400 1.400 19,200 1.4000 0.00%
2016-03-18 0 0.280 0.280 0.285 0.280 0.280 120,000 33,600 0.2800 1.400 1.400 1.425 1.400 1.400 24,000 1.4000 0.00%
2016-03-17 0 0.280 0.280 0.290 0.280 0.280 344,300 96,413 0.2800 1.400 1.400 1.450 1.400 1.400 68,860 1.4001 1.82%
2016-03-16 0 0.275 0.275 0.300 0.270 0.280 968,000 269,360 0.2783 1.375 1.375 1.500 1.350 1.400 193,600 1.3913 -1.79%
2016-03-15 0 0.280 0.280 0.300 0.280 0.300 4,544,000 1,351,800 0.2975 1.400 1.400 1.500 1.400 1.500 908,800 1.4875 -5.08%
2016-03-14 0 0.295 0.290 0.300 0.275 0.300 15,656,000 4,512,480 0.2882 1.475 1.450 1.500 1.375 1.500 3,131,200 1.4411 5.36%
2016-03-11 0 0.280 0.280 0.295 0.280 0.280 168,000 47,040 0.2800 1.400 1.400 1.475 1.400 1.400 33,600 1.4000 0.00%
2016-03-10 0 0.280 0.280 0.290 0.280 0.280 344,000 96,320 0.2800 1.400 1.400 1.450 1.400 1.400 68,800 1.4000 1.82%
2016-03-09 0 0.275 0.275 0.295 0.275 0.305 496,000 143,880 0.2901 1.375 1.375 1.475 1.375 1.525 99,200 1.4504 -3.51%
2016-03-08 0 0.285 0.285 0.300 0.285 0.285 532,000 151,540 0.2848 1.425 1.425 1.500 1.425 1.425 106,400 1.4242 -1.72%
2016-03-07 0 0.290 0.290 0.295 0.280 0.295 784,000 228,160 0.2910 1.450 1.450 1.475 1.400 1.475 156,800 1.4551 3.57%
2016-03-04 0 0.280 0.275 0.285 0.275 0.280 578,000 161,170 0.2788 1.400 1.375 1.425 1.375 1.400 115,600 1.3942 3.70%
2016-03-03 0 0.270 0.270 0.275 0.270 0.275 192,000 52,200 0.2719 1.350 1.350 1.375 1.350 1.375 38,400 1.3594 -1.82%
2016-03-02 0 0.275 0.275 0.280 0.270 0.275 820,000 222,600 0.2715 1.375 1.375 1.400 1.350 1.375 164,000 1.3573 3.77%
2016-03-01 0 0.265 0.260 0.270 0.265 0.280 66,000 17,534 0.2657 1.325 1.300 1.350 1.325 1.400 13,200 1.3283 0.00%
2016-02-29 0 0.265 0.265 0.290 0.260 0.270 220,000 58,080 0.2640 1.325 1.325 1.450 1.300 1.350 44,000 1.3200 -5.36%
2016-02-26 0 0.280 0.280 0.295 0.280 0.300 544,000 155,600 0.2860 1.400 1.400 1.475 1.400 1.500 108,800 1.4301 0.00%
2016-02-25 0 0.280 0.275 0.280 0.280 0.305 552,000 158,760 0.2876 1.400 1.375 1.400 1.400 1.525 110,400 1.4380 -8.20%
2016-02-24 0 0.305 0.305 0.310 0.300 0.305 552,000 166,160 0.3010 1.525 1.525 1.550 1.500 1.525 110,400 1.5051 -1.61%
2016-02-23 0 0.310 0.305 0.310 0.305 0.315 142,000 43,910 0.3092 1.550 1.525 1.550 1.525 1.575 28,400 1.5461 -1.59%
2016-02-22 0 0.315 0.305 0.315 0.300 0.330 6,228,000 1,933,460 0.3104 1.575 1.525 1.575 1.500 1.650 1,245,600 1.5522 0.00%
2016-02-19 0 0.315 0.315 0.320 0.295 0.320 19,896,000 5,990,040 0.3011 1.575 1.575 1.600 1.475 1.600 3,979,200 1.5053 6.78%
2016-02-18 0 0.295 0.290 0.295 0.280 0.315 12,808,000 3,733,160 0.2915 1.475 1.450 1.475 1.400 1.575 2,561,600 1.4574 5.36%
2016-02-17 0 0.280 0.250 0.280 - - 0 0 - 1.400 1.250 1.400 - - 0 - 0.00%
2016-02-16 0 0.280 0.260 0.280 0.270 0.280 80,000 22,240 0.2780 1.400 1.300 1.400 1.350 1.400 16,000 1.3900 7.69%
2016-02-15 0 0.260 0.260 0.270 0.260 0.260 188,000 48,800 0.2596 1.300 1.300 1.350 1.300 1.300 37,600 1.2979 0.00%
2016-02-12 0 0.260 0.260 0.275 0.260 0.280 368,000 100,120 0.2721 1.300 1.300 1.375 1.300 1.400 73,600 1.3603 -3.70%
2016-02-11 0 0.270 0.270 0.280 0.270 0.295 312,000 86,080 0.2759 1.350 1.350 1.400 1.350 1.475 62,400 1.3795 -8.47%
2016-02-05 0 0.295 0.275 0.295 0.260 0.295 832,000 225,480 0.2710 1.475 1.375 1.475 1.300 1.475 166,400 1.3550 11.32%
2016-02-04 0 0.265 0.265 0.275 0.260 0.260 39,830 10,200 0.2561 1.325 1.325 1.375 1.300 1.300 7,966 1.2804 3.92%
2016-02-03 0 0.255 0.250 0.260 0.255 0.285 672,000 175,320 0.2609 1.275 1.250 1.300 1.275 1.425 134,400 1.3045 -8.93%
2016-02-02 0 0.280 0.265 0.280 - - 0 0 - 1.400 1.325 1.400 - - 0 - 0.00%
2016-02-01 0 0.280 0.280 0.295 0.280 0.280 224,000 62,720 0.2800 1.400 1.400 1.475 1.400 1.400 44,800 1.4000 0.00%
2016-01-29 0 0.280 0.265 0.285 0.280 0.285 400,000 112,600 0.2815 1.400 1.325 1.425 1.400 1.425 80,000 1.4075 1.82%
2016-01-28 0 0.275 0.265 0.295 0.265 0.275 800,000 218,120 0.2727 1.375 1.325 1.475 1.325 1.375 160,000 1.3633 0.00%
2016-01-27 0 0.275 0.275 0.280 0.275 0.285 154,000 43,420 0.2819 1.375 1.375 1.400 1.375 1.425 30,800 1.4097 -3.51%
2016-01-26 0 0.285 0.270 0.285 0.265 0.300 1,194,000 328,050 0.2747 1.425 1.350 1.425 1.325 1.500 238,800 1.3737 5.56%
2016-01-25 0 0.270 0.265 0.280 0.270 0.300 1,312,000 368,800 0.2811 1.350 1.325 1.400 1.350 1.500 262,400 1.4055 -10.00%
2016-01-22 0 0.300 0.285 0.300 0.285 0.325 760,000 240,000 0.3158 1.500 1.425 1.500 1.425 1.625 152,000 1.5789 11.11%
2016-01-21 0 0.270 0.260 0.270 0.270 0.290 532,000 147,200 0.2767 1.350 1.300 1.350 1.350 1.450 106,400 1.3835 -8.47%
2016-01-20 0 0.295 0.280 0.305 0.295 0.295 48,000 14,160 0.2950 1.475 1.400 1.525 1.475 1.475 9,600 1.4750 0.00%
2016-01-19 0 0.295 0.290 0.310 0.295 0.300 240,000 71,600 0.2983 1.475 1.450 1.550 1.475 1.500 48,000 1.4917 -1.67%
2016-01-18 0 0.300 0.305 0.310 0.300 0.305 376,000 112,980 0.3005 1.500 1.525 1.550 1.500 1.525 75,200 1.5024 -1.64%
2016-01-15 0 0.305 0.305 0.310 0.290 0.310 374,000 115,050 0.3076 1.525 1.525 1.550 1.450 1.550 74,800 1.5381 -1.61%
2016-01-14 0 0.310 0.310 0.325 0.310 0.320 388,000 122,120 0.3147 1.550 1.550 1.625 1.550 1.600 77,600 1.5737 -3.12%
2016-01-13 0 0.320 0.320 0.325 0.310 0.370 460,000 150,160 0.3264 1.600 1.600 1.625 1.550 1.850 92,000 1.6322 3.23%
2016-01-12 0 0.310 0.310 0.320 0.310 0.320 1,127,500 353,775 0.3138 1.550 1.550 1.600 1.550 1.600 225,500 1.5688 -3.12%
2016-01-11 0 0.320 0.310 0.325 0.315 0.330 552,000 178,560 0.3235 1.600 1.550 1.625 1.575 1.650 110,400 1.6174 -1.54%
2016-01-08 0 0.325 0.330 0.335 0.310 0.330 1,896,000 613,200 0.3234 1.625 1.650 1.675 1.550 1.650 379,200 1.6171 1.56%
2016-01-07 0 0.320 0.310 0.320 0.315 0.330 1,440,000 462,160 0.3209 1.600 1.550 1.600 1.575 1.650 288,000 1.6047 -4.48%
2016-01-06 0 0.335 0.325 0.335 0.330 0.335 1,448,000 483,120 0.3336 1.675 1.625 1.675 1.650 1.675 289,600 1.6682 -1.47%
2016-01-05 0 0.340 0.335 0.340 0.330 0.345 1,176,000 397,500 0.3380 1.700 1.675 1.700 1.650 1.725 235,200 1.6901 -4.23%
2016-01-04 0 0.355 0.350 0.360 0.345 0.360 908,000 320,840 0.3533 1.775 1.750 1.800 1.725 1.800 181,600 1.7667 -7.79%
2015-12-31 0 0.385 0.355 0.385 0.355 0.385 686,500 247,150 0.3600 1.925 1.775 1.925 1.775 1.925 137,300 1.8001 2.67%
2015-12-30 0 0.375 0.365 0.375 0.345 0.375 320,000 115,000 0.3594 1.875 1.825 1.875 1.725 1.875 64,000 1.7969 -3.85%
2015-12-29 0 0.390 0.370 0.390 0.360 0.395 396,600 147,354 0.3715 1.950 1.850 1.950 1.800 1.975 79,320 1.8577 -2.50%
2015-12-28 0 0.400 0.380 0.400 0.380 0.400 96,000 37,360 0.3892 2.000 1.900 2.000 1.900 2.000 19,200 1.9458 -1.23%
2015-12-24 0 0.405 0.385 0.405 0.395 0.405 192,000 76,720 0.3996 2.025 1.925 2.025 1.975 2.025 38,400 1.9979 2.53%
2015-12-23 0 0.395 0.385 0.395 0.360 0.400 7,416,000 2,960,760 0.3992 1.975 1.925 1.975 1.800 2.000 1,483,200 1.9962 8.22%
2015-12-22 0 0.365 0.350 0.365 0.330 0.365 1,112,000 389,600 0.3504 1.825 1.750 1.825 1.650 1.825 222,400 1.7518 -5.19%
2015-12-21 0 0.385 0.380 0.390 0.385 0.400 1,680,000 665,480 0.3961 1.925 1.900 1.950 1.925 2.000 336,000 1.9806 -4.94%
2015-12-18 0 0.405 0.400 0.405 - - 4,000 1,480 0.3700 2.025 2.000 2.025 - - 800 1.8500 -1.22%
2015-12-17 0 0.410 0.390 0.415 0.410 0.410 880,000 360,800 0.4100 2.050 1.950 2.075 2.050 2.050 176,000 2.0500 0.00%
2015-12-16 0 0.410 0.405 0.420 0.410 0.410 12,864,000 5,273,200 0.4099 2.050 2.025 2.100 2.050 2.050 2,572,800 2.0496 0.00%
2015-12-15 0 0.410 0.370 0.410 0.410 0.410 96,000 39,360 0.4100 2.050 1.850 2.050 2.050 2.050 19,200 2.0500 -1.20%
2015-12-14 0 0.415 0.390 0.415 0.385 0.430 7,008,000 2,807,480 0.4006 2.075 1.950 2.075 1.925 2.150 1,401,600 2.0031 -5.68%
2015-12-11 0 0.440 0.420 0.440 0.430 0.455 6,208,000 2,744,000 0.4420 2.200 2.100 2.200 2.150 2.275 1,241,600 2.2101 -1.12%
2015-12-10 0 0.445 0.430 0.450 0.440 0.465 306,000 134,860 0.4407 2.225 2.150 2.250 2.200 2.325 61,200 2.2036 -4.30%
2015-12-09 0 0.465 0.445 0.465 0.430 0.470 6,000,000 2,745,600 0.4576 2.325 2.225 2.325 2.150 2.350 1,200,000 2.2880 5.68%
2015-12-08 0 0.440 0.430 0.440 0.430 0.460 12,663,000 5,598,600 0.4421 2.200 2.150 2.200 2.150 2.300 2,532,600 2.2106 -4.35%
2015-12-07 0 0.460 0.430 0.460 0.435 0.500 94,471,000 46,252,695 0.4896 2.300 2.150 2.300 2.175 2.500 18,894,200 2.4480 -8.00%
2015-12-04 0 0.500 0.485 0.500 0.475 0.500 23,538,000 11,625,720 0.4939 2.500 2.425 2.500 2.375 2.500 4,707,600 2.4696 1.01%
2015-12-03 0 0.495 0.480 0.500 0.480 0.500 4,482,000 2,180,310 0.4865 2.475 2.400 2.500 2.400 2.500 896,400 2.4323 1.02%
2015-12-02 0 0.490 0.470 0.490 0.460 0.490 2,590,000 1,227,560 0.4740 2.450 2.350 2.450 2.300 2.450 518,000 2.3698 1.03%
2015-12-01 0 0.485 0.475 0.485 0.440 0.550 10,284,000 5,053,350 0.4914 2.425 2.375 2.425 2.200 2.750 2,056,800 2.4569 6.59%
2015-11-30 0 0.455 0.435 0.455 0.450 0.460 1,168,000 536,400 0.4592 2.275 2.175 2.275 2.250 2.300 233,600 2.2962 0.00%
2015-11-27 0 0.455 0.435 0.455 0.435 0.455 1,156,000 511,300 0.4423 2.275 2.175 2.275 2.175 2.275 231,200 2.2115 -1.09%
2015-11-26 0 0.460 0.450 0.460 0.455 0.495 5,020,000 2,344,040 0.4669 2.300 2.250 2.300 2.275 2.475 1,004,000 2.3347 -3.16%
2015-11-25 0 0.475 0.460 0.475 0.440 0.475 5,206,000 2,380,020 0.4572 2.375 2.300 2.375 2.200 2.375 1,041,200 2.2858 3.26%
2015-11-24 0 0.460 0.445 0.460 0.420 0.460 6,610,697 2,943,549 0.4453 2.300 2.225 2.300 2.100 2.300 1,322,139 2.2264 5.75%
2015-11-23 0 0.435 0.425 0.430 0.400 0.440 3,705,000 1,554,400 0.4195 2.175 2.125 2.150 2.000 2.200 741,000 2.0977 6.10%
2015-11-20 0 0.410 0.405 0.415 0.410 0.430 2,238,000 929,190 0.4152 2.050 2.025 2.075 2.050 2.150 447,600 2.0759 -1.20%
2015-11-19 0 0.415 0.400 0.420 0.395 0.415 800,000 321,790 0.4022 2.075 2.000 2.100 1.975 2.075 160,000 2.0112 1.22%
2015-11-18 0 0.410 0.410 0.415 0.405 0.435 710,000 296,710 0.4179 2.050 2.050 2.075 2.025 2.175 142,000 2.0895 -5.75%
2015-11-17 0 0.435 0.425 0.435 0.410 0.460 2,558,000 1,124,870 0.4397 2.175 2.125 2.175 2.050 2.300 511,600 2.1987 4.82%
2015-11-16 0 0.415 0.400 0.415 0.390 0.415 2,546,000 1,039,410 0.4083 2.075 2.000 2.075 1.950 2.075 509,200 2.0413 -1.19%
2015-11-13 0 0.420 0.410 0.420 0.410 0.425 408,000 170,480 0.4178 2.100 2.050 2.100 2.050 2.125 81,600 2.0892 -1.18%
2015-11-12 0 0.425 0.420 0.425 0.415 0.445 740,000 324,400 0.4384 2.125 2.100 2.125 2.075 2.225 148,000 2.1919 0.00%
2015-11-11 0 0.425 0.420 0.425 0.400 0.440 1,194,000 498,770 0.4177 2.125 2.100 2.125 2.000 2.200 238,800 2.0887 -3.41%
2015-11-10 0 0.440 0.425 0.440 0.425 0.440 548,000 238,460 0.4351 2.200 2.125 2.200 2.125 2.200 109,600 2.1757 0.00%
2015-11-09 0 0.440 0.430 0.445 0.415 0.450 1,150,000 503,500 0.4378 2.200 2.150 2.225 2.075 2.250 230,000 2.1891 -2.22%
2015-11-06 0 0.450 0.440 0.450 0.410 0.460 9,934,000 4,394,060 0.4423 2.250 2.200 2.250 2.050 2.300 1,986,800 2.2116 11.11%
2015-11-05 0 0.405 0.395 0.405 0.390 0.415 3,792,000 1,532,520 0.4041 2.025 1.975 2.025 1.950 2.075 758,400 2.0207 2.53%
2015-11-04 0 0.395 0.385 0.405 0.370 0.405 1,608,000 634,940 0.3949 1.975 1.925 2.025 1.850 2.025 321,600 1.9743 0.00%
2015-11-03 0 0.395 0.375 0.395 0.365 0.400 864,000 333,000 0.3854 1.975 1.875 1.975 1.825 2.000 172,800 1.9271 1.28%
2015-11-02 0 0.390 0.375 0.390 0.365 0.390 1,422,000 535,080 0.3763 1.950 1.875 1.950 1.825 1.950 284,400 1.8814 -2.50%
2015-10-30 0 0.400 0.390 0.400 0.380 0.420 2,936,000 1,183,870 0.4032 2.000 1.950 2.000 1.900 2.100 587,200 2.0161 2.56%
2015-10-29 0 0.390 0.380 0.390 0.365 0.390 3,082,000 1,169,864 0.3796 1.950 1.900 1.950 1.825 1.950 616,400 1.8979 2.63%
2015-10-28 0 0.380 0.365 0.380 0.325 0.395 8,580,000 3,047,000 0.3551 1.900 1.825 1.900 1.625 1.975 1,716,000 1.7756 15.15%
2015-10-27 0 0.330 0.330 0.335 0.330 0.345 459,000 152,730 0.3327 1.650 1.650 1.675 1.650 1.725 91,800 1.6637 -1.49%
2015-10-26 0 0.335 0.330 0.335 0.335 0.345 774,000 261,120 0.3374 1.675 1.650 1.675 1.675 1.725 154,800 1.6868 -1.47%
2015-10-23 0 0.340 0.335 0.340 0.330 0.340 1,616,000 544,320 0.3368 1.700 1.675 1.700 1.650 1.700 323,200 1.6842 1.49%
2015-10-22 0 0.335 0.335 0.340 0.310 0.350 3,356,000 1,102,840 0.3286 1.675 1.675 1.700 1.550 1.750 671,200 1.6431 -6.94%
2015-10-20 0 0.360 0.350 0.360 0.330 0.390 2,432,000 850,260 0.3496 1.800 1.750 1.800 1.650 1.950 486,400 1.7481 9.09%
2015-10-19 0 0.330 0.330 0.340 0.330 0.335 206,000 68,090 0.3305 1.650 1.650 1.700 1.650 1.675 41,200 1.6527 0.00%
2015-10-16 0 0.330 0.330 0.340 0.325 0.340 182,000 60,230 0.3309 1.650 1.650 1.700 1.625 1.700 36,400 1.6547 -2.94%
2015-10-15 0 0.340 0.335 0.345 0.330 0.340 502,000 169,760 0.3382 1.700 1.675 1.725 1.650 1.700 100,400 1.6908 3.03%
2015-10-14 0 0.330 0.330 0.340 0.320 0.330 654,000 211,640 0.3236 1.650 1.650 1.700 1.600 1.650 130,800 1.6180 0.00%
2015-10-13 0 0.330 0.330 0.340 0.330 0.360 456,000 151,880 0.3331 1.650 1.650 1.700 1.650 1.800 91,200 1.6654 -4.35%
2015-10-12 0 0.345 0.330 0.345 0.340 0.360 2,457,000 857,690 0.3491 1.725 1.650 1.725 1.700 1.800 491,400 1.7454 4.55%
2015-10-09 0 0.330 0.325 0.330 0.300 0.340 3,386,000 1,111,110 0.3281 1.650 1.625 1.650 1.500 1.700 677,200 1.6407 6.45%
2015-10-08 0 0.310 0.315 0.320 0.305 0.325 1,076,000 343,920 0.3196 1.550 1.575 1.600 1.525 1.625 215,200 1.5981 -1.59%
2015-10-07 0 0.315 0.305 0.315 0.295 0.315 1,463,000 439,850 0.3006 1.575 1.525 1.575 1.475 1.575 292,600 1.5032 -1.56%
2015-10-06 0 0.320 0.310 0.320 0.315 0.340 136,000 43,960 0.3232 1.600 1.550 1.600 1.575 1.700 27,200 1.6162 -4.48%
2015-10-05 0 0.335 0.335 0.340 0.320 0.340 1,184,000 392,280 0.3313 1.675 1.675 1.700 1.600 1.700 236,800 1.6566 8.06%
2015-10-02 0 0.310 0.310 0.315 0.305 0.325 520,000 162,280 0.3121 1.550 1.550 1.575 1.525 1.625 104,000 1.5604 0.00%
2015-09-30 0 0.310 0.290 0.310 0.285 0.310 328,000 96,280 0.2935 1.550 1.450 1.550 1.425 1.550 65,600 1.4677 8.77%
2015-09-29 0 0.285 0.285 0.305 0.285 0.315 160,000 47,520 0.2970 1.425 1.425 1.525 1.425 1.575 32,000 1.4850 -9.52%
2015-09-25 0 0.315 0.315 0.320 0.295 0.320 184,000 56,360 0.3063 1.575 1.575 1.600 1.475 1.600 36,800 1.5315 -3.08%
2015-09-24 0 0.325 0.280 0.330 0.280 0.325 152,000 47,080 0.3097 1.625 1.400 1.650 1.400 1.625 30,400 1.5487 1.56%
2015-09-23 0 0.320 0.305 0.320 0.290 0.330 1,248,000 387,120 0.3102 1.600 1.525 1.600 1.450 1.650 249,600 1.5510 -1.54%
2015-09-22 0 0.325 0.315 0.325 0.315 0.340 2,160,000 708,480 0.3280 1.625 1.575 1.625 1.575 1.700 432,000 1.6400 8.33%
2015-09-21 0 0.375 0.375 0.385 0.360 0.390 2,600,000 990,360 0.3809 1.500 1.500 1.540 1.440 1.560 650,000 1.5236 -2.60%
2015-09-18 0 0.385 0.375 0.385 0.355 0.395 3,200,000 1,197,080 0.3741 1.540 1.500 1.540 1.420 1.580 800,000 1.4964 8.45%
2015-09-17 0 0.355 0.340 0.355 0.340 0.360 480,000 166,120 0.3461 1.420 1.360 1.420 1.360 1.440 120,000 1.3843 -1.39%
2015-09-16 0 0.360 0.350 0.360 - - 0 0 - 1.440 1.400 1.440 - - 0 - 0.00%
2015-09-15 0 0.360 0.345 0.360 0.325 0.365 1,744,000 596,880 0.3422 1.440 1.380 1.440 1.300 1.460 436,000 1.3690 -2.70%
2015-09-14 0 0.370 0.325 0.370 0.385 0.385 56,000 21,560 0.3850 1.480 1.300 1.480 1.540 1.540 14,000 1.5400 5.71%
2015-09-11 0 0.350 0.345 0.350 0.350 0.355 168,000 58,840 0.3502 1.400 1.380 1.400 1.400 1.420 42,000 1.4010 0.00%
2015-09-10 0 0.350 0.315 0.350 0.345 0.350 936,000 322,960 0.3450 1.400 1.260 1.400 1.380 1.400 234,000 1.3802 1.45%
2015-09-09 0 0.345 0.345 0.350 0.330 0.375 3,192,000 1,124,680 0.3523 1.380 1.380 1.400 1.320 1.500 798,000 1.4094 0.00%
2015-09-08 0 0.345 0.340 0.345 0.300 0.350 1,344,000 453,480 0.3374 1.380 1.360 1.380 1.200 1.400 336,000 1.3496 15.00%
2015-09-07 0 0.300 0.290 0.310 0.280 0.310 496,000 144,960 0.2923 1.200 1.160 1.240 1.120 1.240 124,000 1.1690 7.14%
2015-09-04 0 0.280 0.265 0.280 0.280 0.285 1,104,000 313,760 0.2842 1.120 1.060 1.120 1.120 1.140 276,000 1.1368 -1.75%
2015-09-02 0 0.285 0.250 0.290 0.285 0.285 120,000 34,200 0.2850 1.140 1.000 1.160 1.140 1.140 30,000 1.1400 -1.72%
2015-09-01 0 0.290 0.270 0.295 0.290 0.290 24,000 6,960 0.2900 1.160 1.080 1.180 1.160 1.160 6,000 1.1600 0.00%
2015-08-31 0 0.290 0.285 0.300 0.290 0.290 320,000 92,800 0.2900 1.160 1.140 1.200 1.160 1.160 80,000 1.1600 -4.92%
2015-08-28 0 0.305 0.305 0.320 0.300 0.305 400,000 120,920 0.3023 1.220 1.220 1.280 1.200 1.220 100,000 1.2092 0.00%
2015-08-27 0 0.305 0.295 0.310 0.280 0.305 1,816,000 530,960 0.2924 1.220 1.180 1.240 1.120 1.220 454,000 1.1695 8.93%
2015-08-26 0 0.280 0.275 0.290 0.270 0.290 1,456,000 406,280 0.2790 1.120 1.100 1.160 1.080 1.160 364,000 1.1162 5.66%
2015-08-25 0 0.265 0.265 0.285 0.265 0.285 576,000 157,640 0.2737 1.060 1.060 1.140 1.060 1.140 144,000 1.0947 -1.85%
2015-08-24 0 0.270 0.270 0.285 0.255 0.290 1,864,000 495,280 0.2657 1.080 1.080 1.140 1.020 1.160 466,000 1.0628 -12.90%
2015-08-21 0 0.310 0.310 0.315 0.270 0.330 1,264,000 394,080 0.3118 1.240 1.240 1.260 1.080 1.320 316,000 1.2471 -6.06%
2015-08-20 0 0.330 0.320 0.335 0.320 0.330 520,000 167,400 0.3219 1.320 1.280 1.340 1.280 1.320 130,000 1.2877 1.54%
2015-08-19 0 0.325 0.325 0.340 0.320 0.345 440,000 145,520 0.3307 1.300 1.300 1.360 1.280 1.380 110,000 1.3229 -5.80%
2015-08-18 0 0.345 0.340 0.345 0.340 0.360 544,000 189,000 0.3474 1.380 1.360 1.380 1.360 1.440 136,000 1.3897 -4.17%
2015-08-17 0 0.360 0.340 0.360 0.360 0.360 144,000 51,840 0.3600 1.440 1.360 1.440 1.440 1.440 36,000 1.4400 0.00%
2015-08-14 0 0.360 0.360 0.375 0.340 0.365 192,000 68,760 0.3581 1.440 1.440 1.500 1.360 1.460 48,000 1.4325 -2.70%
2015-08-13 0 0.370 0.370 0.385 0.365 0.380 816,000 305,320 0.3742 1.480 1.480 1.540 1.460 1.520 204,000 1.4967 0.00%
2015-08-12 0 0.375 0.370 0.375 0.370 0.390 1,048,000 399,280 0.3810 1.480 1.460 1.480 1.460 1.539 265,541 1.5036 -1.32%
2015-08-11 0 0.380 0.370 0.380 0.375 0.420 3,960,000 1,574,560 0.3976 1.500 1.460 1.500 1.480 1.658 1,003,378 1.5693 -1.30%
2015-08-10 0 0.385 0.370 0.385 0.350 0.390 664,000 240,680 0.3625 1.519 1.460 1.519 1.381 1.539 168,243 1.4305 5.48%
2015-08-07 0 0.365 0.345 0.365 0.345 0.365 624,000 220,960 0.3541 1.441 1.362 1.441 1.362 1.441 158,108 1.3975 0.00%
2015-08-06 0 0.365 0.345 0.365 0.335 0.375 960,000 340,920 0.3551 1.441 1.362 1.441 1.322 1.480 243,243 1.4016 2.82%
2015-08-05 0 0.355 0.345 0.355 0.340 0.365 1,456,000 506,240 0.3477 1.401 1.362 1.401 1.342 1.441 368,919 1.3722 -4.05%
2015-08-04 0 0.370 0.365 0.375 0.295 0.400 10,152,000 3,671,880 0.3617 1.460 1.441 1.480 1.164 1.579 2,572,297 1.4275 15.63%
2015-08-03 0 0.320 0.310 0.320 0.300 0.350 1,600,000 520,800 0.3255 1.263 1.223 1.263 1.184 1.381 405,405 1.2846 -13.51%
2015-07-31 0 0.370 0.340 0.370 0.360 0.370 112,000 40,480 0.3614 1.460 1.342 1.460 1.421 1.460 28,378 1.4264 0.00%
2015-07-30 0 0.370 0.360 0.370 0.355 0.390 88,000 31,680 0.3600 1.460 1.421 1.460 1.401 1.539 22,297 1.4208 1.37%
2015-07-29 0 0.365 0.355 0.365 0.345 0.365 704,000 246,200 0.3497 1.441 1.401 1.441 1.362 1.441 178,378 1.3802 1.39%
2015-07-28 0 0.360 0.350 0.360 0.345 0.380 1,392,000 496,280 0.3565 1.421 1.381 1.421 1.362 1.500 352,703 1.4071 2.86%
2015-07-27 0 0.350 0.345 0.350 0.350 0.405 4,728,000 1,776,360 0.3757 1.381 1.362 1.381 1.381 1.598 1,197,973 1.4828 -14.63%
2015-07-24 0 0.410 0.410 0.420 0.390 0.440 2,912,000 1,213,280 0.4166 1.618 1.618 1.658 1.539 1.737 737,838 1.6444 2.50%
2015-07-23 0 0.400 0.400 0.410 0.400 0.410 1,192,000 480,400 0.4030 1.579 1.579 1.618 1.579 1.618 302,027 1.5906 -4.76%
2015-07-22 0 0.420 0.405 0.420 0.400 0.420 616,000 248,600 0.4036 1.658 1.598 1.658 1.579 1.658 156,081 1.5928 0.00%
2015-07-21 0 0.420 0.405 0.420 0.400 0.420 1,728,000 704,280 0.4076 1.658 1.598 1.658 1.579 1.658 437,838 1.6085 -2.33%
2015-07-20 0 0.430 0.410 0.430 0.410 0.440 248,000 103,600 0.4177 1.697 1.618 1.697 1.618 1.737 62,838 1.6487 -2.27%
2015-07-17 0 0.440 0.425 0.435 0.420 0.445 560,000 238,160 0.4253 1.737 1.677 1.717 1.658 1.756 141,892 1.6785 7.32%
2015-07-16 0 0.410 0.410 0.420 0.380 0.470 984,000 417,400 0.4242 1.618 1.618 1.658 1.500 1.855 249,324 1.6741 -2.38%
2015-07-15 0 0.420 0.400 0.420 0.400 0.450 1,184,000 485,080 0.4097 1.658 1.579 1.658 1.579 1.776 300,000 1.6169 -5.62%
2015-07-14 0 0.445 0.440 0.445 0.440 0.480 3,608,000 1,651,040 0.4576 1.756 1.737 1.756 1.737 1.894 914,189 1.8060 -1.11%
2015-07-13 0 0.450 0.450 0.460 0.380 0.475 8,832,000 3,856,720 0.4367 1.776 1.776 1.815 1.500 1.875 2,237,838 1.7234 18.42%
2015-07-10 0 0.380 0.380 0.385 0.335 0.420 5,968,000 2,292,000 0.3840 1.500 1.500 1.519 1.322 1.658 1,512,162 1.5157 15.15%
2015-07-09 0 0.330 0.320 0.340 0.255 0.330 4,896,000 1,479,400 0.3022 1.302 1.263 1.342 1.006 1.302 1,240,541 1.1925 34.69%
2015-07-08 0 0.245 0.230 0.245 0.200 0.260 9,375,520 2,189,846 0.2336 0.967 0.908 0.967 0.789 1.026 2,375,554 0.9218 -15.52%
2015-07-07 0 0.290 0.300 0.310 0.290 0.350 4,032,000 1,265,960 0.3140 1.145 1.184 1.223 1.145 1.381 1,021,622 1.2392 -19.44%
2015-07-06 0 0.360 0.350 0.360 0.305 0.500 4,552,000 1,624,600 0.3569 1.421 1.381 1.421 1.204 1.973 1,153,378 1.4086 -28.00%
2015-07-03 0 0.500 0.475 0.500 0.420 0.550 4,864,000 2,486,760 0.5113 1.973 1.875 1.973 1.658 2.171 1,232,432 2.0178 -7.41%
2015-07-02 0 0.540 0.530 0.540 0.520 0.570 2,040,000 1,088,640 0.5336 2.131 2.092 2.131 2.052 2.250 516,892 2.1061 -5.26%
2015-06-30 0 0.570 0.560 0.570 0.520 0.590 3,336,000 1,867,360 0.5598 2.250 2.210 2.250 2.052 2.329 845,270 2.2092 -3.39%
2015-06-29 0 0.590 0.580 0.600 0.550 0.620 2,176,000 1,249,440 0.5742 2.329 2.289 2.368 2.171 2.447 551,351 2.2661 -4.84%
2015-06-26 0 0.620 0.610 0.620 0.590 0.640 2,680,000 1,659,680 0.6193 2.447 2.407 2.447 2.329 2.526 679,054 2.4441 1.64%
2015-06-25 0 0.610 0.600 0.610 0.590 0.640 2,984,000 1,827,280 0.6124 2.407 2.368 2.407 2.329 2.526 756,081 2.4168 -4.69%
2015-06-24 0 0.640 0.640 0.650 0.620 0.650 2,056,000 1,288,160 0.6265 2.526 2.526 2.565 2.447 2.565 520,946 2.4727 -1.54%
2015-06-23 0 0.650 0.650 0.660 0.620 0.650 1,608,000 1,027,120 0.6388 2.565 2.565 2.605 2.447 2.565 407,432 2.5210 1.56%
2015-06-22 0 0.640 0.640 0.650 0.640 0.680 1,336,000 874,720 0.6547 2.526 2.526 2.565 2.526 2.684 338,514 2.5840 -4.48%
2015-06-19 0 0.670 0.670 0.680 0.660 0.710 1,496,000 1,020,400 0.6821 2.644 2.644 2.684 2.605 2.802 379,054 2.6920 -5.63%
2015-06-18 0 0.710 0.700 0.710 0.660 0.760 7,720,000 5,507,600 0.7134 2.802 2.763 2.802 2.605 2.999 1,956,081 2.8156 10.94%
2015-06-17 0 0.640 0.640 0.650 0.620 0.650 3,346,000 2,137,660 0.6389 2.526 2.526 2.565 2.447 2.565 847,804 2.5214 0.00%
2015-06-16 0 0.640 0.640 0.650 0.640 0.690 2,240,000 1,459,040 0.6514 2.526 2.526 2.565 2.526 2.723 567,568 2.5707 -7.25%
2015-06-15 0 0.690 0.670 0.690 0.650 0.700 4,752,000 3,200,000 0.6734 2.723 2.644 2.723 2.565 2.763 1,204,054 2.6577 -1.43%
2015-06-12 0 0.700 0.680 0.700 0.660 0.700 5,120,000 3,527,360 0.6889 2.763 2.684 2.763 2.605 2.763 1,297,297 2.7190 4.48%
2015-06-11 0 0.670 0.660 0.670 0.670 0.700 3,488,000 2,349,600 0.6736 2.644 2.605 2.644 2.644 2.763 883,784 2.6586 1.52%
2015-06-10 0 0.660 0.660 0.680 0.630 0.760 6,720,000 4,690,880 0.6980 2.605 2.605 2.684 2.486 2.999 1,702,703 2.7550 0.00%
2015-06-09 0 0.660 0.630 0.670 0.610 0.700 7,830,000 5,073,920 0.6480 2.605 2.486 2.644 2.407 2.763 1,983,953 2.5575 -4.35%
2015-06-08 0 0.690 0.690 0.700 0.690 0.730 3,008,000 2,125,120 0.7065 2.723 2.723 2.763 2.723 2.881 762,162 2.7883 -4.17%
2015-06-05 0 0.720 0.720 0.730 0.690 0.770 3,840,800 2,762,128 0.7192 2.842 2.842 2.881 2.723 3.039 973,176 2.8383 0.00%
2015-06-04 0 0.720 0.720 0.750 0.670 0.810 8,384,000 6,092,800 0.7267 2.842 2.842 2.960 2.644 3.197 2,124,324 2.8681 -4.64%
2015-06-03 0 1.510 1.540 1.550 1.500 1.800 21,670,000 36,307,540 1.6755 2.980 3.039 3.059 2.960 3.552 10,981,419 3.3063 -5.63%
2015-06-02 0 1.600 1.590 1.600 1.500 1.610 16,088,000 25,038,480 1.5563 3.157 3.138 3.157 2.960 3.177 8,152,703 3.0712 10.34%
2015-06-01 0 1.450 1.450 1.460 1.390 1.520 5,228,000 7,541,852 1.4426 2.861 2.861 2.881 2.743 2.999 2,649,324 2.8467 4.32%
2015-05-29 0 1.390 1.400 1.410 1.380 1.440 1,648,000 2,314,400 1.4044 2.743 2.763 2.782 2.723 2.842 835,135 2.7713 0.00%
2015-05-28 0 1.390 1.390 1.420 1.380 1.460 4,032,400 5,713,228 1.4168 2.743 2.743 2.802 2.723 2.881 2,043,446 2.7959 -2.80%
2015-05-27 0 1.430 1.410 1.430 1.350 1.450 2,376,000 3,307,440 1.3920 2.822 2.782 2.822 2.664 2.861 1,204,054 2.7469 -1.38%
2015-05-26 0 1.450 1.450 1.460 1.430 1.500 2,104,000 3,058,800 1.4538 2.861 2.861 2.881 2.822 2.960 1,066,216 2.8688 -2.03%
2015-05-22 0 1.480 1.470 1.480 1.390 1.620 9,900,000 14,958,360 1.5109 2.921 2.901 2.921 2.743 3.197 5,016,892 2.9816 4.23%
2015-05-21 0 1.420 1.420 1.430 1.350 1.440 3,136,000 4,394,880 1.4014 2.802 2.802 2.822 2.664 2.842 1,589,189 2.7655 3.65%
2015-05-20 0 1.370 1.370 1.380 1.350 1.450 4,476,400 6,169,388 1.3782 2.703 2.703 2.723 2.664 2.861 2,268,446 2.7197 -5.52%
2015-05-19 0 1.450 1.450 1.460 1.400 1.580 5,288,000 7,783,200 1.4719 2.861 2.861 2.881 2.763 3.118 2,679,730 2.9045 -5.84%
2015-05-18 0 1.540 1.510 1.540 1.430 1.620 12,432,000 19,110,020 1.5372 3.039 2.980 3.039 2.822 3.197 6,300,000 3.0333 7.69%
2015-05-15 0 1.430 1.420 1.430 1.270 1.550 21,324,000 30,466,320 1.4287 2.822 2.802 2.822 2.506 3.059 10,806,081 2.8194 9.16%
2015-05-14 0 1.310 1.290 1.310 1.160 1.350 4,117,920 5,110,528 1.2410 2.585 2.546 2.585 2.289 2.664 2,086,784 2.4490 9.17%
2015-05-13 0 1.200 1.190 1.200 1.160 1.230 2,584,000 3,085,040 1.1939 2.368 2.348 2.368 2.289 2.427 1,309,459 2.3560 0.00%
2015-05-12 0 1.200 1.200 1.230 1.180 1.290 3,728,400 4,582,212 1.2290 2.368 2.368 2.427 2.329 2.546 1,889,392 2.4252 -6.98%
2015-05-11 0 1.290 1.290 1.300 1.260 1.310 1,664,000 2,134,800 1.2829 2.546 2.546 2.565 2.486 2.585 843,243 2.5317 0.00%
2015-05-08 0 1.290 1.280 1.300 1.230 1.400 3,504,000 4,554,240 1.2997 2.546 2.526 2.565 2.427 2.763 1,775,676 2.5648 -2.27%
2015-05-07 0 1.320 1.320 1.340 1.300 1.460 9,069,000 12,325,230 1.3591 2.605 2.605 2.644 2.565 2.881 4,595,777 2.6819 1.54%
2015-05-06 0 1.300 1.280 1.360 1.300 1.410 3,290,000 4,516,980 1.3729 2.565 2.526 2.684 2.565 2.782 1,667,230 2.7093 -4.41%
2015-05-05 0 1.360 1.350 1.360 1.250 1.430 6,090,800 8,117,956 1.3328 2.684 2.664 2.684 2.467 2.822 3,086,554 2.6301 6.25%
2015-05-04 0 1.280 1.280 1.290 1.260 1.420 5,590,400 7,311,180 1.3078 2.526 2.526 2.546 2.486 2.802 2,832,973 2.5807 -8.57%
2015-04-30 0 1.400 1.380 1.400 1.180 1.450 5,940,000 7,848,320 1.3213 2.763 2.723 2.763 2.329 2.861 3,010,135 2.6073 11.11%
2015-04-29 0 1.260 1.260 1.270 1.200 1.340 5,704,000 7,165,760 1.2563 2.486 2.486 2.506 2.368 2.644 2,890,541 2.4790 -5.97%
2015-04-28 0 1.340 1.340 1.380 1.320 1.460 3,775,360 5,200,268 1.3774 2.644 2.644 2.723 2.605 2.881 1,913,189 2.7181 -4.29%
2015-04-27 0 1.400 1.400 1.410 1.370 1.550 7,560,400 10,847,520 1.4348 2.763 2.763 2.782 2.703 3.059 3,831,284 2.8313 -4.76%
2015-04-24 0 1.470 1.470 1.480 1.440 1.700 29,748,000 46,737,904 1.5711 2.901 2.901 2.921 2.842 3.355 15,075,000 3.1004 -6.37%
2015-04-23 0 1.570 1.550 1.580 1.190 1.680 52,115,624 79,226,017 1.5202 3.098 3.059 3.118 2.348 3.315 26,409,945 2.9999 31.93%
2015-04-22 0 1.190 1.180 1.200 1.030 1.330 14,607,400 17,818,546 1.2198 2.348 2.329 2.368 2.033 2.625 7,402,399 2.4071 -0.83%
2015-04-21 1 1.200 1.190 1.200 0.840 1.210 48,619,200 51,135,634 1.0518 2.368 2.348 2.368 1.658 2.388 24,638,108 2.0755 46.34%
2015-04-20 0 0.820 0.820 0.840 0.820 0.880 2,704,000 2,290,000 0.8469 1.618 1.618 1.658 1.618 1.737 1,370,270 1.6712 -7.87%
2015-04-17 0 0.890 0.890 0.900 0.870 0.920 2,280,000 2,024,320 0.8879 1.756 1.756 1.776 1.717 1.815 1,155,405 1.7520 -1.11%
2015-04-16 0 0.900 0.890 0.900 0.880 0.930 2,514,000 2,263,140 0.9002 1.776 1.756 1.776 1.737 1.835 1,273,986 1.7764 2.27%
2015-04-15 0 0.880 0.870 0.880 0.870 0.980 3,555,896 3,221,750 0.9060 1.737 1.717 1.737 1.717 1.934 1,801,974 1.7879 -7.37%
2015-04-14 0 0.950 0.940 0.950 0.840 1.000 12,129,920 11,619,507 0.9579 1.875 1.855 1.875 1.658 1.973 6,146,919 1.8903 10.47%
2015-04-13 0 0.860 0.860 0.870 0.830 0.870 1,394,000 1,188,060 0.8523 1.697 1.697 1.717 1.638 1.717 706,419 1.6818 2.38%
2015-04-10 0 0.840 0.840 0.850 0.830 0.850 606,400 508,720 0.8389 1.658 1.658 1.677 1.638 1.677 307,297 1.6555 1.20%
2015-04-09 0 0.830 0.830 0.850 0.830 0.860 1,384,400 1,166,080 0.8423 1.638 1.638 1.677 1.638 1.697 701,554 1.6621 -3.49%
2015-04-08 0 0.860 0.850 0.860 0.830 0.910 2,160,000 1,872,800 0.8670 1.697 1.677 1.697 1.638 1.796 1,094,595 1.7110 0.00%
2015-04-02 0 0.860 0.850 0.870 0.850 0.920 3,252,000 2,873,400 0.8836 1.697 1.677 1.717 1.677 1.815 1,647,973 1.7436 -1.15%
2015-04-01 0 0.870 0.870 0.880 0.800 0.910 4,912,570 4,195,558 0.8540 1.717 1.717 1.737 1.579 1.796 2,489,478 1.6853 4.82%
2015-03-31 0 0.830 0.820 0.830 0.820 0.850 3,872,400 3,193,684 0.8247 1.638 1.618 1.638 1.618 1.677 1,962,365 1.6275 1.22%
2015-03-30 0 0.820 0.820 0.830 0.800 0.850 12,546,000 10,415,360 0.8302 1.618 1.618 1.638 1.579 1.677 6,357,770 1.6382 -5.75%
2015-03-27 0 0.870 0.860 0.870 0.840 0.890 860,000 748,040 0.8698 1.717 1.697 1.717 1.658 1.756 435,811 1.7164 0.00%
2015-03-26 0 0.870 0.860 0.870 0.820 0.880 1,888,000 1,636,160 0.8666 1.717 1.697 1.717 1.618 1.737 956,757 1.7101 0.00%
2015-03-25 0 0.870 0.860 0.870 0.860 1.040 11,351,000 10,456,370 0.9212 1.717 1.697 1.717 1.697 2.052 5,752,196 1.8178 -14.71%
2015-03-24 0 1.020 1.000 1.010 0.950 1.080 20,860,400 21,449,012 1.0282 2.013 1.973 1.993 1.875 2.131 10,571,149 2.0290 7.37%
2015-03-23 0 0.950 0.940 0.960 0.930 1.000 14,025,200 13,450,012 0.9590 1.875 1.855 1.894 1.835 1.973 7,107,365 1.8924 2.15%
2015-03-20 0 0.930 0.930 0.940 0.820 0.950 30,568,000 26,959,040 0.8819 1.835 1.835 1.855 1.618 1.875 15,490,541 1.7404 14.81%
2015-03-19 0 0.810 0.800 0.810 0.640 0.830 32,123,000 25,093,520 0.7812 1.598 1.579 1.598 1.263 1.638 16,278,547 1.5415 22.73%
2015-03-18 0 0.660 0.650 0.660 0.640 0.680 3,188,400 2,114,692 0.6632 1.302 1.283 1.302 1.263 1.342 1,615,743 1.3088 -2.94%
2015-03-17 0 0.680 0.670 0.690 0.670 0.700 1,508,000 1,032,360 0.6846 1.342 1.322 1.362 1.322 1.381 764,189 1.3509 0.00%
2015-03-16 0 0.680 0.670 0.690 0.680 0.700 1,928,000 1,320,480 0.6849 1.342 1.322 1.362 1.342 1.381 977,027 1.3515 -2.86%
2015-03-13 0 0.700 0.690 0.710 0.680 0.710 5,696,000 3,975,520 0.6979 1.381 1.362 1.401 1.342 1.401 2,886,486 1.3773 0.00%
2015-03-12 0 0.700 0.700 0.710 0.680 0.720 3,350,000 2,345,800 0.7002 1.381 1.381 1.401 1.342 1.421 1,697,635 1.3818 -4.11%
2015-03-11 0 0.730 0.720 0.730 0.670 0.730 5,240,000 3,731,360 0.7121 1.441 1.421 1.441 1.322 1.441 2,655,405 1.4052 4.29%
2015-03-10 0 0.700 0.680 0.690 0.600 0.760 35,868,000 24,450,720 0.6817 1.381 1.342 1.362 1.184 1.500 18,176,351 1.3452 2.94%
2015-03-09 0 0.680 0.670 0.680 0.660 1.060 60,518,000 53,463,180 0.8834 1.342 1.322 1.342 1.302 2.092 30,667,905 1.7433 -29.17%
2015-03-06 0 0.960 0.950 0.960 0.850 0.970 8,390,400 7,727,364 0.9210 1.894 1.875 1.894 1.677 1.914 4,251,892 1.8174 5.49%
2015-03-05 0 0.910 0.900 0.910 0.820 1.060 25,788,217 23,462,604 0.9098 1.796 1.776 1.796 1.618 2.092 13,068,353 1.7954 -10.78%
2015-03-04 0 1.020 1.020 1.030 1.010 1.100 8,398,400 8,778,290 1.0452 2.013 2.013 2.033 1.993 2.171 4,255,946 2.0626 -4.67%
2015-03-03 0 1.070 1.060 1.070 0.910 1.100 30,621,064 31,024,482 1.0132 2.111 2.092 2.111 1.796 2.171 15,517,431 1.9993 1.90%
2015-03-02 0 1.050 1.040 1.050 0.760 1.050 60,670,544 55,374,368 0.9127 2.072 2.052 2.072 1.500 2.072 30,745,208 1.8011 41.89%
2015-02-27 0 0.740 0.730 0.740 0.670 0.750 23,010,000 16,345,080 0.7103 1.460 1.441 1.460 1.322 1.480 11,660,473 1.4018 8.82%
2015-02-26 0 0.680 0.670 0.680 0.550 0.680 15,239,000 9,461,970 0.6209 1.342 1.322 1.342 1.085 1.342 7,722,466 1.2253 23.64%
2015-02-25 0 0.550 0.540 0.550 0.520 0.550 1,848,000 994,400 0.5381 1.085 1.066 1.085 1.026 1.085 936,486 1.0618 -1.79%
2015-02-24 0 0.560 0.550 0.560 0.550 0.570 1,618,000 901,620 0.5572 1.105 1.085 1.105 1.085 1.125 819,932 1.0996 -1.75%
2015-02-23 0 0.570 0.560 0.570 0.560 0.580 1,608,000 911,600 0.5669 1.125 1.105 1.125 1.105 1.145 814,865 1.1187 0.00%
2015-02-18 0 0.570 0.570 0.580 0.570 0.610 2,930,000 1,742,880 0.5948 1.125 1.125 1.145 1.125 1.204 1,484,797 1.1738 0.00%
2015-02-17 0 0.570 0.570 0.580 0.570 0.600 1,720,000 997,840 0.5801 1.125 1.125 1.145 1.125 1.184 871,622 1.1448 -3.39%
2015-02-16 0 0.590 0.580 0.590 0.580 0.620 4,677,000 2,819,600 0.6029 1.164 1.145 1.164 1.145 1.223 2,370,101 1.1897 -3.28%
2015-02-13 0 0.610 0.600 0.610 0.570 0.650 8,175,000 5,014,200 0.6134 1.204 1.184 1.204 1.125 1.283 4,142,736 1.2104 0.00%
2015-02-12 0 0.610 0.600 0.620 0.600 0.650 4,368,000 2,707,280 0.6198 1.204 1.184 1.223 1.184 1.283 2,213,514 1.2231 0.00%
2015-02-11 0 0.610 0.600 0.610 0.600 0.670 3,968,000 2,458,000 0.6195 1.204 1.184 1.204 1.184 1.322 2,010,811 1.2224 -4.69%
2015-02-10 0 0.640 0.630 0.640 0.610 0.680 4,888,000 3,185,680 0.6517 1.263 1.243 1.263 1.204 1.342 2,477,027 1.2861 3.23%
2015-02-09 0 0.620 0.610 0.620 0.620 0.660 968,000 617,840 0.6383 1.223 1.204 1.223 1.223 1.302 490,541 1.2595 -6.06%
2015-02-06 0 0.660 0.650 0.660 0.620 0.740 16,128,000 11,015,600 0.6830 1.302 1.283 1.302 1.223 1.460 8,172,973 1.3478 1.54%
2015-02-05 0 0.650 0.640 0.660 0.630 0.690 2,558,000 1,654,200 0.6467 1.283 1.263 1.302 1.243 1.362 1,296,284 1.2761 -2.99%
2015-02-04 0 0.670 0.660 0.670 0.650 0.710 7,873,000 5,338,940 0.6781 1.322 1.302 1.322 1.283 1.401 3,989,696 1.3382 4.69%
2015-02-03 0 0.640 0.640 0.650 0.600 0.650 1,788,000 1,139,200 0.6371 1.263 1.263 1.283 1.184 1.283 906,081 1.2573 3.23%
2015-02-02 0 0.620 0.610 0.620 0.570 0.680 6,248,000 3,814,800 0.6106 1.223 1.204 1.223 1.125 1.342 3,166,216 1.2048 -6.06%
2015-01-30 0 0.660 0.660 0.670 0.660 0.710 4,551,000 3,055,880 0.6715 1.302 1.302 1.322 1.302 1.401 2,306,250 1.3250 -7.04%
2015-01-29 0 0.710 0.700 0.710 0.660 0.780 10,906,000 7,748,760 0.7105 1.401 1.381 1.401 1.302 1.539 5,526,689 1.4021 0.00%
2015-01-28 0 0.710 0.710 0.720 0.700 0.820 14,289,000 10,840,880 0.7587 1.401 1.401 1.421 1.381 1.618 7,241,047 1.4971 -2.74%
2015-01-27 0 0.730 0.730 0.740 0.590 0.830 37,777,568 27,932,584 0.7394 1.441 1.441 1.460 1.164 1.638 19,144,038 1.4591 19.67%
2015-01-26 0 0.610 0.610 0.620 0.580 0.640 15,478,000 9,370,620 0.6054 1.204 1.204 1.223 1.145 1.263 7,843,581 1.1947 -6.15%
2015-01-23 0 0.650 0.640 0.650 0.540 0.700 49,332,005 31,749,543 0.6436 1.283 1.263 1.283 1.066 1.381 24,999,327 1.2700 18.18%
2015-01-22 0 0.550 0.540 0.550 0.540 0.590 6,112,000 3,451,440 0.5647 1.085 1.066 1.085 1.066 1.164 3,097,297 1.1143 -1.79%
2015-01-21 0 0.560 0.550 0.560 0.510 0.570 17,376,000 9,360,560 0.5387 1.105 1.085 1.105 1.006 1.125 8,805,405 1.0630 12.00%
2015-01-20 0 0.500 0.490 0.500 0.440 0.560 23,882,000 12,197,800 0.5108 0.987 0.967 0.987 0.868 1.105 12,102,365 1.0079 11.11%
2015-01-19 0 0.450 0.445 0.460 0.435 0.480 3,327,000 1,520,775 0.4571 0.888 0.878 0.908 0.858 0.947 1,685,980 0.9020 -8.16%
2015-01-16 0 0.490 0.485 0.490 0.475 0.510 5,281,000 2,556,465 0.4841 0.967 0.957 0.967 0.937 1.006 2,676,182 0.9553 -3.92%
2015-01-15 0 0.510 0.500 0.510 0.495 0.530 4,704,400 2,376,106 0.5051 1.006 0.987 1.006 0.977 1.046 2,383,986 0.9967 -1.92%
2015-01-14 0 0.520 0.520 0.530 0.520 0.560 7,499,000 4,058,070 0.5411 1.026 1.026 1.046 1.026 1.105 3,800,169 1.0679 -7.14%
2015-01-13 0 0.560 0.550 0.560 0.540 0.680 29,098,186 17,397,093 0.5979 1.105 1.085 1.105 1.066 1.342 14,745,702 1.1798 -6.67%
2015-01-12 0 0.600 0.590 0.600 0.530 0.670 44,480,400 26,360,768 0.5926 1.184 1.164 1.184 1.046 1.322 22,540,743 1.1695 13.21%
2015-01-09 0 0.530 0.520 0.530 0.460 0.580 22,974,000 12,056,182 0.5248 1.046 1.026 1.046 0.908 1.145 11,642,230 1.0356 3.92%
2015-01-08 0 0.510 0.500 0.510 0.490 1.010 72,753,400 39,484,232 0.5427 1.006 0.987 1.006 0.967 1.993 36,868,277 1.0710

Copyright & disclaimer, Privacy policy

Back to top