Unity Group Holdings International Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08105  2015-03-24  2016-10-25  2016-10-26
HK Main 01539  2016-10-26    
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
2026-01-12 0 0.270 0.260 0.270 0.260 0.270 238,000 63,030 0.2648 0.270 0.260 0.270 0.260 0.270 238,000 0.2648 0.00%
2026-01-09 0 0.270 0.265 0.270 0.270 0.280 910,000 247,720 0.2722 0.270 0.265 0.270 0.270 0.280 910,000 0.2722 -5.26%
2026-01-08 0 0.285 0.275 0.285 0.280 0.290 310,000 86,860 0.2802 0.285 0.275 0.285 0.280 0.290 310,000 0.2802 1.79%
2026-01-07 0 0.280 0.270 0.280 0.265 0.280 834,000 224,410 0.2691 0.280 0.270 0.280 0.265 0.280 834,000 0.2691 1.82%
2026-01-06 0 0.275 0.275 0.280 0.270 0.285 1,610,000 446,860 0.2776 0.275 0.275 0.280 0.270 0.285 1,610,000 0.2776 -5.17%
2026-01-05 0 0.290 0.280 0.290 0.285 0.290 348,000 99,330 0.2854 0.290 0.280 0.290 0.285 0.290 348,000 0.2854 0.00%
2026-01-02 0 0.290 0.280 0.290 0.275 0.290 1,654,000 467,620 0.2827 0.290 0.280 0.290 0.275 0.290 1,654,000 0.2827 -1.69%
2025-12-31 0 0.295 0.290 0.295 0.290 0.295 398,000 116,330 0.2923 0.295 0.290 0.295 0.290 0.295 398,000 0.2923 -1.67%
2025-12-30 0 0.300 0.295 0.300 0.295 0.300 52,460 15,476 0.2950 0.300 0.295 0.300 0.295 0.300 52,460 0.2950 0.00%
2025-12-29 0 0.300 0.295 0.300 0.295 0.305 408,000 122,510 0.3003 0.300 0.295 0.300 0.295 0.305 408,000 0.3003 0.00%
2025-12-24 0 0.300 0.295 0.300 0.300 0.300 202,000 60,600 0.3000 0.300 0.295 0.300 0.300 0.300 202,000 0.3000 0.00%
2025-12-23 0 0.300 0.300 0.305 0.300 0.300 1,364,000 409,200 0.3000 0.300 0.300 0.305 0.300 0.300 1,364,000 0.3000 -1.64%
2025-12-22 0 0.305 0.295 0.305 0.295 0.305 2,402,000 713,260 0.2969 0.305 0.295 0.305 0.295 0.305 2,402,000 0.2969 1.67%
2025-12-19 0 0.300 0.295 0.300 0.295 0.300 248,000 74,450 0.3002 0.300 0.295 0.300 0.295 0.300 248,000 0.3002 -1.64%
2025-12-18 0 0.305 0.295 0.305 0.295 0.305 1,004,000 299,930 0.2987 0.305 0.295 0.305 0.295 0.305 1,004,000 0.2987 0.00%
2025-12-17 0 0.305 0.300 0.305 0.300 0.305 584,000 175,300 0.3002 0.305 0.300 0.305 0.300 0.305 584,000 0.3002 -1.61%
2025-12-16 0 0.310 0.295 0.310 0.300 0.310 976,000 293,830 0.3011 0.310 0.295 0.310 0.300 0.310 976,000 0.3011 0.00%
2025-12-15 0 0.310 0.300 0.310 0.305 0.320 988,000 304,530 0.3082 0.310 0.300 0.310 0.305 0.320 988,000 0.3082 -3.12%
2025-12-12 0 0.320 0.315 0.320 0.320 0.335 1,074,000 345,840 0.3220 0.320 0.315 0.320 0.320 0.335 1,074,000 0.3220 -4.48%
2025-12-11 0 0.335 0.315 0.335 0.290 0.330 2,648,000 807,050 0.3048 0.335 0.315 0.335 0.290 0.330 2,648,000 0.3048 9.84%
2025-12-10 0 0.305 0.295 0.305 0.300 0.310 1,074,000 329,320 0.3066 0.305 0.295 0.305 0.300 0.310 1,074,000 0.3066 -3.17%
2025-12-09 0 0.315 0.300 0.315 0.305 0.315 1,360,000 420,160 0.3089 0.315 0.300 0.315 0.305 0.315 1,360,000 0.3089 0.00%
2025-12-08 0 0.315 0.305 0.315 0.310 0.315 938,000 294,390 0.3138 0.315 0.305 0.315 0.310 0.315 938,000 0.3138 0.00%
2025-12-05 0 0.315 0.310 0.315 0.310 0.320 2,024,000 638,660 0.3155 0.315 0.310 0.315 0.310 0.320 2,024,000 0.3155 -4.55%
2025-12-04 0 0.330 0.315 0.330 0.315 0.330 1,306,000 418,650 0.3206 0.330 0.315 0.330 0.315 0.330 1,306,000 0.3206 0.00%
2025-12-03 0 0.330 0.315 0.330 0.320 0.330 1,276,000 409,010 0.3205 0.330 0.315 0.330 0.320 0.330 1,276,000 0.3205 1.54%
2025-12-02 0 0.325 0.315 0.325 0.320 0.335 1,650,000 539,520 0.3270 0.325 0.315 0.325 0.320 0.335 1,650,000 0.3270 0.00%
2025-12-01 0 0.325 0.310 0.325 0.320 0.325 470,000 150,410 0.3200 0.325 0.310 0.325 0.320 0.325 470,000 0.3200 0.00%
2025-11-28 0 0.325 0.315 0.325 0.310 0.330 1,980,000 627,720 0.3170 0.325 0.315 0.325 0.310 0.330 1,980,000 0.3170 -1.52%
2025-11-27 0 0.330 0.320 0.330 0.325 0.330 1,542,000 502,560 0.3259 0.330 0.320 0.330 0.325 0.330 1,542,000 0.3259 0.00%
2025-11-26 0 0.330 0.320 0.330 0.325 0.340 1,894,000 628,600 0.3319 0.330 0.320 0.330 0.325 0.340 1,894,000 0.3319 -1.49%
2025-11-25 0 0.335 0.320 0.335 0.315 0.335 3,677,852 1,198,075 0.3258 0.335 0.320 0.335 0.315 0.335 3,677,852 0.3258 4.69%
2025-11-24 0 0.320 0.315 0.320 0.320 0.340 1,426,000 471,740 0.3308 0.320 0.315 0.320 0.320 0.340 1,426,000 0.3308 -4.48%
2025-11-21 0 0.335 0.330 0.335 0.330 0.340 1,578,000 526,380 0.3336 0.335 0.330 0.335 0.330 0.340 1,578,000 0.3336 -2.90%
2025-11-20 0 0.345 0.340 0.345 0.340 0.355 534,000 181,670 0.3402 0.345 0.340 0.345 0.340 0.355 534,000 0.3402 0.00%
2025-11-19 0 0.345 0.345 0.355 0.335 0.360 1,236,000 423,670 0.3428 0.345 0.345 0.355 0.335 0.360 1,236,000 0.3428 0.00%
2025-11-18 0 0.345 0.330 0.345 0.335 0.355 3,252,000 1,106,840 0.3404 0.345 0.330 0.345 0.335 0.355 3,252,000 0.3404 1.47%
2025-11-17 0 0.340 0.335 0.340 0.340 0.360 2,630,000 925,920 0.3521 0.340 0.335 0.340 0.340 0.360 2,630,000 0.3521 -5.56%
2025-11-14 0 0.360 0.350 0.360 0.330 0.360 4,940,000 1,692,450 0.3426 0.360 0.350 0.360 0.330 0.360 4,940,000 0.3426 7.46%
2025-11-13 0 0.335 0.335 0.340 0.335 0.340 2,508,000 840,350 0.3351 0.335 0.335 0.340 0.335 0.340 2,508,000 0.3351 -2.90%
2025-11-12 0 0.345 0.335 0.345 0.340 0.350 600,000 205,550 0.3426 0.345 0.335 0.345 0.340 0.350 600,000 0.3426 1.47%
2025-11-11 0 0.340 0.335 0.345 0.335 0.365 2,022,000 691,170 0.3418 0.340 0.335 0.345 0.335 0.365 2,022,000 0.3418 -5.56%
2025-11-10 0 0.360 0.350 0.360 0.335 0.365 1,426,000 496,240 0.3480 0.360 0.350 0.360 0.335 0.365 1,426,000 0.3480 2.86%
2025-11-07 0 0.350 0.345 0.355 0.350 0.370 1,982,000 712,400 0.3594 0.350 0.345 0.355 0.350 0.370 1,982,000 0.3594 -5.41%
2025-11-06 0 0.370 0.355 0.370 0.355 0.370 404,000 146,510 0.3626 0.370 0.355 0.370 0.355 0.370 404,000 0.3626 0.00%
2025-11-05 0 0.370 0.360 0.370 0.355 0.370 1,074,000 389,300 0.3625 0.370 0.360 0.370 0.355 0.370 1,074,000 0.3625 1.37%
2025-11-04 0 0.365 0.360 0.365 0.355 0.385 1,030,000 377,290 0.3663 0.365 0.360 0.365 0.355 0.385 1,030,000 0.3663 -5.19%
2025-11-03 0 0.385 0.370 0.385 0.370 0.395 1,048,000 397,510 0.3793 0.385 0.370 0.385 0.370 0.395 1,048,000 0.3793 -2.53%
2025-10-31 0 0.395 0.380 0.395 0.380 0.395 470,000 181,850 0.3869 0.395 0.380 0.395 0.380 0.395 470,000 0.3869 1.28%
2025-10-30 0 0.390 0.390 0.395 0.390 0.395 242,000 95,130 0.3931 0.390 0.390 0.395 0.390 0.395 242,000 0.3931 -1.27%
2025-10-28 0 0.395 0.390 0.395 0.375 0.395 1,064,000 406,660 0.3822 0.395 0.390 0.395 0.375 0.395 1,064,000 0.3822 3.95%
2025-10-27 0 0.380 0.370 0.380 0.365 0.380 476,000 178,200 0.3744 0.380 0.370 0.380 0.365 0.380 476,000 0.3744 2.70%
2025-10-24 0 0.370 0.370 0.375 0.355 0.375 4,188,000 1,535,780 0.3667 0.370 0.370 0.375 0.355 0.375 4,188,000 0.3667 2.78%
2025-10-23 0 0.360 0.360 0.365 0.355 0.385 1,950,000 720,890 0.3697 0.360 0.360 0.365 0.355 0.385 1,950,000 0.3697 -6.49%
2025-10-22 0 0.385 0.380 0.385 0.380 0.405 2,682,000 1,040,170 0.3878 0.385 0.380 0.385 0.380 0.405 2,682,000 0.3878 -4.94%
2025-10-21 0 0.405 0.395 0.405 0.395 0.410 1,816,000 733,760 0.4041 0.405 0.395 0.405 0.395 0.410 1,816,000 0.4041 -1.22%
2025-10-20 0 0.410 0.400 0.410 0.400 0.425 2,076,000 845,440 0.4072 0.410 0.400 0.410 0.400 0.425 2,076,000 0.4072 -1.20%
2025-10-17 0 0.415 0.410 0.415 0.385 0.415 5,712,000 2,297,730 0.4023 0.415 0.410 0.415 0.385 0.415 5,712,000 0.4023 2.47%
2025-10-16 0 0.405 0.400 0.405 0.380 0.405 1,856,000 731,690 0.3942 0.405 0.400 0.405 0.380 0.405 1,856,000 0.3942 1.25%
2025-10-15 0 0.400 0.385 0.400 0.390 0.405 2,118,000 837,640 0.3955 0.400 0.385 0.400 0.390 0.405 2,118,000 0.3955 -1.23%
2025-10-14 0 0.405 0.395 0.405 0.390 0.415 2,620,000 1,048,220 0.4001 0.405 0.395 0.405 0.390 0.415 2,620,000 0.4001 1.25%
2025-10-13 0 0.400 0.395 0.400 0.385 0.400 1,928,000 763,940 0.3962 0.400 0.395 0.400 0.385 0.400 1,928,000 0.3962 0.00%
2025-10-10 0 0.400 0.390 0.400 0.385 0.400 2,498,000 975,680 0.3906 0.400 0.390 0.400 0.385 0.400 2,498,000 0.3906 1.27%
2025-10-09 0 0.395 0.395 0.400 0.385 0.400 2,116,000 827,460 0.3910 0.395 0.395 0.400 0.385 0.400 2,116,000 0.3910 0.00%
2025-10-08 0 0.395 0.390 0.395 0.380 0.405 5,780,000 2,249,410 0.3892 0.395 0.390 0.395 0.380 0.405 5,780,000 0.3892 -2.47%
2025-10-06 0 0.405 0.395 0.405 0.395 0.420 5,262,000 2,123,340 0.4035 0.405 0.395 0.405 0.395 0.420 5,262,000 0.4035 1.25%
2025-10-03 0 0.400 0.400 0.410 0.395 0.415 4,748,000 1,940,100 0.4086 0.400 0.400 0.410 0.395 0.415 4,748,000 0.4086 0.00%
2025-10-02 0 0.400 0.390 0.400 0.380 0.405 5,752,000 2,248,390 0.3909 0.400 0.390 0.400 0.380 0.405 5,752,000 0.3909 1.27%
2025-09-30 0 0.395 0.385 0.395 0.365 0.400 5,474,000 2,092,430 0.3822 0.395 0.385 0.395 0.365 0.400 5,474,000 0.3822 3.95%
2025-09-29 0 0.380 0.375 0.380 0.365 0.385 2,404,000 893,180 0.3715 0.380 0.375 0.380 0.365 0.385 2,404,000 0.3715 1.33%
2025-09-26 0 0.375 0.375 0.385 0.350 0.395 8,982,000 3,276,820 0.3648 0.375 0.375 0.385 0.350 0.395 8,982,000 0.3648 4.17%
2025-09-25 0 0.360 0.345 0.360 0.345 0.360 1,450,000 513,550 0.3542 0.360 0.345 0.360 0.345 0.360 1,450,000 0.3542 0.00%
2025-09-24 0 0.360 0.350 0.360 0.350 0.360 1,164,000 411,450 0.3535 0.360 0.350 0.360 0.350 0.360 1,164,000 0.3535 -1.37%
2025-09-23 0 0.365 0.365 0.370 0.355 0.380 2,316,000 843,020 0.3640 0.365 0.365 0.370 0.355 0.380 2,316,000 0.3640 -3.95%
2025-09-22 0 0.380 0.375 0.380 0.330 0.375 3,310,000 1,135,360 0.3430 0.380 0.375 0.380 0.330 0.375 3,310,000 0.3430 11.76%
2025-09-19 0 0.340 0.325 0.340 0.330 0.340 766,000 256,980 0.3355 0.340 0.325 0.340 0.330 0.340 766,000 0.3355 1.49%
2025-09-18 0 0.335 0.330 0.340 0.330 0.340 1,462,000 489,550 0.3348 0.335 0.330 0.340 0.330 0.340 1,462,000 0.3348 -1.47%
2025-09-17 0 0.340 0.335 0.340 0.335 0.340 930,000 315,750 0.3395 0.340 0.335 0.340 0.335 0.340 930,000 0.3395 0.00%
2025-09-16 0 0.340 0.335 0.340 0.330 0.340 2,786,000 930,250 0.3339 0.340 0.335 0.340 0.330 0.340 2,786,000 0.3339 0.00%
2025-09-15 0 0.340 0.335 0.340 0.340 0.345 1,574,000 538,120 0.3419 0.340 0.335 0.340 0.340 0.345 1,574,000 0.3419 -1.45%
2025-09-12 0 0.345 0.340 0.345 0.340 0.350 1,732,000 595,440 0.3438 0.345 0.340 0.345 0.340 0.350 1,732,000 0.3438 0.00%
2025-09-11 0 0.345 0.340 0.345 0.345 0.345 974,000 336,030 0.3450 0.345 0.340 0.345 0.345 0.345 974,000 0.3450 -1.43%
2025-09-10 0 0.350 0.335 0.350 0.340 0.350 1,710,000 583,300 0.3411 0.350 0.335 0.350 0.340 0.350 1,710,000 0.3411 0.00%
2025-09-09 0 0.350 0.340 0.350 0.340 0.350 1,818,000 626,730 0.3447 0.350 0.340 0.350 0.340 0.350 1,818,000 0.3447 -1.41%
2025-09-08 0 0.355 0.345 0.355 0.350 0.360 1,188,000 419,830 0.3534 0.355 0.345 0.355 0.350 0.360 1,188,000 0.3534 2.90%
2025-09-05 0 0.345 0.340 0.345 0.345 0.350 1,294,000 448,430 0.3465 0.345 0.340 0.345 0.345 0.350 1,294,000 0.3465 0.00%
2025-09-04 0 0.345 0.340 0.345 0.340 0.370 2,882,000 997,030 0.3460 0.345 0.340 0.345 0.340 0.370 2,882,000 0.3460 1.47%
2025-09-03 0 0.340 0.335 0.340 0.340 0.345 1,054,000 359,730 0.3413 0.340 0.335 0.340 0.340 0.345 1,054,000 0.3413 0.00%
2025-09-02 0 0.340 0.340 0.345 0.340 0.350 488,000 166,440 0.3411 0.340 0.340 0.345 0.340 0.350 488,000 0.3411 -1.45%
2025-09-01 0 0.345 0.340 0.345 0.345 0.350 2,392,000 825,300 0.3450 0.345 0.340 0.345 0.345 0.350 2,392,000 0.3450 -1.43%
2025-08-29 0 0.350 0.345 0.350 0.345 0.355 2,576,000 893,000 0.3467 0.350 0.345 0.350 0.345 0.355 2,576,000 0.3467 0.00%
2025-08-28 0 0.350 0.350 0.355 0.350 0.360 3,146,000 1,112,470 0.3536 0.350 0.350 0.355 0.350 0.360 3,146,000 0.3536 -2.78%
2025-08-27 0 0.360 0.350 0.360 0.350 0.360 2,740,000 966,810 0.3529 0.360 0.350 0.360 0.350 0.360 2,740,000 0.3529 0.00%
2025-08-26 0 0.360 0.350 0.360 0.350 0.365 2,336,000 831,480 0.3559 0.360 0.350 0.360 0.350 0.365 2,336,000 0.3559 0.00%
2025-08-25 0 0.360 0.355 0.360 0.355 0.375 4,138,000 1,501,430 0.3628 0.360 0.355 0.360 0.355 0.375 4,138,000 0.3628 0.00%
2025-08-22 0 0.360 0.350 0.360 0.355 0.360 482,000 171,560 0.3559 0.360 0.350 0.360 0.355 0.360 482,000 0.3559 -1.37%
2025-08-21 0 0.365 0.360 0.365 0.355 0.370 854,000 310,050 0.3631 0.365 0.360 0.365 0.355 0.370 854,000 0.3631 0.00%
2025-08-20 0 0.365 0.360 0.365 0.360 0.375 1,972,000 719,930 0.3651 0.365 0.360 0.365 0.360 0.375 1,972,000 0.3651 -1.35%
2025-08-19 0 0.370 0.365 0.375 0.355 0.380 4,828,000 1,768,300 0.3663 0.370 0.365 0.375 0.355 0.380 4,828,000 0.3663 1.37%
2025-08-18 0 0.365 0.360 0.365 0.345 0.365 2,528,000 888,880 0.3516 0.365 0.360 0.365 0.345 0.365 2,528,000 0.3516 2.82%
2025-08-15 0 0.355 0.350 0.355 0.350 0.360 654,000 231,750 0.3544 0.355 0.350 0.355 0.350 0.360 654,000 0.3544 -1.39%
2025-08-14 0 0.360 0.350 0.360 0.355 0.360 832,000 295,560 0.3552 0.360 0.350 0.360 0.355 0.360 832,000 0.3552 0.00%
2025-08-13 0 0.360 0.355 0.360 0.355 0.365 1,476,000 526,400 0.3566 0.360 0.355 0.360 0.355 0.365 1,476,000 0.3566 -1.37%
2025-08-12 0 0.365 0.360 0.365 0.355 0.365 122,000 43,940 0.3602 0.365 0.360 0.365 0.355 0.365 122,000 0.3602 0.00%
2025-08-11 0 0.365 0.360 0.365 0.360 0.370 2,148,000 783,910 0.3649 0.365 0.360 0.365 0.360 0.370 2,148,000 0.3649 -1.35%
2025-08-08 0 0.370 0.365 0.370 0.365 0.375 1,624,000 600,290 0.3696 0.370 0.365 0.370 0.365 0.375 1,624,000 0.3696 0.00%
2025-08-07 0 0.370 0.365 0.370 0.365 0.375 2,830,000 1,046,820 0.3699 0.370 0.365 0.370 0.365 0.375 2,830,000 0.3699 -1.33%
2025-08-06 0 0.375 0.365 0.370 0.365 0.380 3,532,000 1,318,400 0.3733 0.375 0.365 0.370 0.365 0.380 3,532,000 0.3733 0.00%
2025-08-05 0 0.375 0.370 0.375 0.370 0.380 3,048,000 1,142,430 0.3748 0.375 0.370 0.375 0.370 0.380 3,048,000 0.3748 0.00%
2025-08-04 0 0.375 0.370 0.375 0.370 0.375 2,300,000 862,090 0.3748 0.375 0.370 0.375 0.370 0.375 2,300,000 0.3748 -1.32%
2025-08-01 0 0.380 0.375 0.380 0.370 0.380 3,604,000 1,347,420 0.3739 0.380 0.375 0.380 0.370 0.380 3,604,000 0.3739 1.33%
2025-07-31 0 0.375 0.370 0.375 0.370 0.375 2,008,000 743,280 0.3702 0.375 0.370 0.375 0.370 0.375 2,008,000 0.3702 0.00%
2025-07-30 0 0.375 0.370 0.375 0.370 0.375 2,726,000 1,009,950 0.3705 0.375 0.370 0.375 0.370 0.375 2,726,000 0.3705 0.00%
2025-07-29 0 0.375 0.365 0.375 0.365 0.375 3,124,000 1,155,880 0.3700 0.375 0.365 0.375 0.365 0.375 3,124,000 0.3700 0.00%
2025-07-28 0 0.375 0.365 0.375 0.365 0.375 2,862,000 1,058,150 0.3697 0.375 0.365 0.375 0.365 0.375 2,862,000 0.3697 0.00%
2025-07-25 0 0.375 0.370 0.375 0.370 0.375 2,370,000 887,200 0.3743 0.375 0.370 0.375 0.370 0.375 2,370,000 0.3743 -1.32%
2025-07-24 0 0.380 0.375 0.380 0.370 0.380 3,620,000 1,357,430 0.3750 0.380 0.375 0.380 0.370 0.380 3,620,000 0.3750 1.33%
2025-07-23 0 0.375 0.370 0.375 0.370 0.380 2,908,000 1,089,680 0.3747 0.375 0.370 0.375 0.370 0.380 2,908,000 0.3747 -1.32%
2025-07-22 0 0.380 0.370 0.380 0.370 0.380 2,728,000 1,023,180 0.3751 0.380 0.370 0.380 0.370 0.380 2,728,000 0.3751 1.33%
2025-07-21 0 0.375 0.375 0.380 0.370 0.385 3,166,000 1,194,620 0.3773 0.375 0.375 0.380 0.370 0.385 3,166,000 0.3773 -1.32%
2025-07-18 0 0.380 0.370 0.380 0.365 0.380 2,986,000 1,116,650 0.3740 0.380 0.370 0.380 0.365 0.380 2,986,000 0.3740 2.70%
2025-07-17 0 0.370 0.365 0.370 0.365 0.380 3,742,000 1,391,560 0.3719 0.370 0.365 0.370 0.365 0.380 3,742,000 0.3719 0.00%
2025-07-16 0 0.370 0.370 0.375 0.370 0.380 2,158,000 808,220 0.3745 0.370 0.370 0.375 0.370 0.380 2,158,000 0.3745 -1.33%
2025-07-15 0 0.375 0.365 0.375 0.365 0.380 3,458,000 1,294,290 0.3743 0.375 0.365 0.375 0.365 0.380 3,458,000 0.3743 0.00%
2025-07-14 0 0.375 0.370 0.375 0.365 0.380 2,698,000 1,003,690 0.3720 0.375 0.370 0.375 0.365 0.380 2,698,000 0.3720 1.35%
2025-07-11 0 0.370 0.370 0.375 0.370 0.385 2,916,000 1,095,830 0.3758 0.370 0.370 0.375 0.370 0.385 2,916,000 0.3758 -2.63%
2025-07-10 0 0.380 0.370 0.375 0.375 0.385 1,924,000 730,170 0.3795 0.380 0.370 0.375 0.375 0.385 1,924,000 0.3795 1.33%
2025-07-09 0 0.375 0.365 0.370 0.370 0.390 2,680,000 1,017,710 0.3797 0.375 0.365 0.370 0.370 0.390 2,680,000 0.3797 0.00%
2025-07-08 0 0.375 0.370 0.375 0.375 0.390 3,114,000 1,182,700 0.3798 0.375 0.370 0.375 0.375 0.390 3,114,000 0.3798 -2.60%
2025-07-07 0 0.385 0.375 0.380 0.380 0.400 2,872,000 1,102,960 0.3840 0.385 0.375 0.380 0.380 0.400 2,872,000 0.3840 -2.53%
2025-07-04 0 0.395 0.390 0.395 0.395 0.405 3,386,000 1,342,940 0.3966 0.395 0.390 0.395 0.395 0.405 3,386,000 0.3966 -1.25%
2025-07-03 0 0.400 0.390 0.400 0.390 0.415 5,008,000 1,999,760 0.3993 0.400 0.390 0.400 0.390 0.415 5,008,000 0.3993 2.56%
2025-07-02 0 0.390 0.380 0.390 0.375 0.390 2,730,000 1,041,900 0.3816 0.390 0.380 0.390 0.375 0.390 2,730,000 0.3816 0.00%
2025-06-30 0 0.390 0.385 0.390 0.385 0.400 2,628,000 1,033,650 0.3933 0.390 0.385 0.390 0.385 0.400 2,628,000 0.3933 -1.27%
2025-06-27 0 0.395 0.385 0.390 0.385 0.395 3,412,000 1,325,070 0.3884 0.395 0.385 0.390 0.385 0.395 3,412,000 0.3884 2.60%
2025-06-26 0 0.385 0.380 0.385 0.380 0.390 3,124,000 1,194,180 0.3823 0.385 0.380 0.385 0.380 0.390 3,124,000 0.3823 0.00%
2025-06-25 0 0.385 0.385 0.390 0.380 0.390 3,018,000 1,164,010 0.3857 0.385 0.385 0.390 0.380 0.390 3,018,000 0.3857 -2.53%
2025-06-24 0 0.395 0.390 0.400 0.390 0.410 4,016,000 1,593,670 0.3968 0.395 0.390 0.400 0.390 0.410 4,016,000 0.3968 -3.66%
2025-06-23 0 0.410 0.400 0.410 0.380 0.410 4,202,000 1,658,190 0.3946 0.410 0.400 0.410 0.380 0.410 4,202,000 0.3946 6.49%
2025-06-20 0 0.385 0.385 0.390 0.370 0.385 456,000 172,670 0.3787 0.385 0.385 0.390 0.370 0.385 456,000 0.3787 4.05%
2025-06-19 0 0.370 0.365 0.370 0.370 0.385 372,000 139,060 0.3738 0.370 0.365 0.370 0.370 0.385 372,000 0.3738 -3.90%
2025-06-18 0 0.385 0.375 0.385 0.375 0.385 158,000 59,420 0.3761 0.385 0.375 0.385 0.375 0.385 158,000 0.3761 0.00%
2025-06-17 0 0.385 0.375 0.385 0.375 0.385 432,000 163,110 0.3776 0.385 0.375 0.385 0.375 0.385 432,000 0.3776 0.00%
2025-06-16 0 0.385 0.380 0.385 0.375 0.400 1,014,000 393,470 0.3880 0.385 0.380 0.385 0.375 0.400 1,014,000 0.3880 -3.75%
2025-06-13 0 0.400 0.390 0.400 0.390 0.415 796,000 317,910 0.3994 0.400 0.390 0.400 0.390 0.415 796,000 0.3994 1.27%
2025-06-12 0 0.395 0.380 0.395 0.380 0.400 650,000 251,590 0.3871 0.395 0.380 0.395 0.380 0.400 650,000 0.3871 1.28%
2025-06-11 0 0.390 0.390 0.400 0.385 0.400 1,254,000 491,640 0.3921 0.390 0.390 0.400 0.385 0.400 1,254,000 0.3921 -3.70%
2025-06-10 0 0.405 0.395 0.405 0.370 0.420 5,836,000 2,316,730 0.3970 0.405 0.395 0.405 0.370 0.420 5,836,000 0.3970 10.96%
2025-06-09 0 0.365 0.365 0.375 0.360 0.370 906,000 333,930 0.3686 0.365 0.365 0.375 0.360 0.370 906,000 0.3686 0.00%
2025-06-06 0 0.365 0.360 0.370 0.360 0.375 308,000 112,380 0.3649 0.365 0.360 0.370 0.360 0.375 308,000 0.3649 -2.67%
2025-06-05 0 0.375 0.365 0.375 0.360 0.375 262,000 95,510 0.3645 0.375 0.365 0.375 0.360 0.375 262,000 0.3645 1.35%
2025-06-04 0 0.370 0.365 0.370 0.365 0.375 3,212,000 1,173,110 0.3652 0.370 0.365 0.370 0.365 0.375 3,212,000 0.3652 -1.33%
2025-06-03 0 0.375 0.365 0.380 0.365 0.380 800,000 295,280 0.3691 0.375 0.365 0.380 0.365 0.380 800,000 0.3691 -1.32%
2025-06-02 0 0.380 0.370 0.380 0.365 0.385 3,310,000 1,216,770 0.3676 0.380 0.370 0.380 0.365 0.385 3,310,000 0.3676 2.70%
2025-05-30 0 0.370 0.370 0.375 0.365 0.375 2,878,000 1,064,920 0.3700 0.370 0.370 0.375 0.365 0.375 2,878,000 0.3700 0.00%
2025-05-29 0 0.370 0.365 0.370 0.370 0.380 4,414,000 1,664,320 0.3771 0.370 0.365 0.370 0.370 0.380 4,414,000 0.3771 -3.90%
2025-05-28 0 0.385 0.380 0.385 0.380 0.395 2,638,000 1,023,310 0.3879 0.385 0.380 0.385 0.380 0.395 2,638,000 0.3879 -3.75%
2025-05-27 0 0.400 0.390 0.400 0.395 0.410 3,078,000 1,228,090 0.3990 0.400 0.390 0.400 0.395 0.410 3,078,000 0.3990 0.00%
2025-05-26 0 0.400 0.400 0.405 0.395 0.410 3,302,000 1,317,960 0.3991 0.400 0.400 0.405 0.395 0.410 3,302,000 0.3991 0.00%
2025-05-23 0 0.400 0.390 0.400 0.390 0.410 4,608,000 1,839,130 0.3991 0.400 0.390 0.400 0.390 0.410 4,608,000 0.3991 1.27%
2025-05-22 0 0.395 0.385 0.395 0.375 0.395 3,058,000 1,168,400 0.3821 0.395 0.385 0.395 0.375 0.395 3,058,000 0.3821 1.28%
2025-05-21 0 0.390 0.385 0.390 0.375 0.390 2,816,000 1,079,610 0.3834 0.390 0.385 0.390 0.375 0.390 2,816,000 0.3834 1.30%
2025-05-20 0 0.385 0.385 0.390 0.365 0.390 3,476,000 1,297,660 0.3733 0.385 0.385 0.390 0.365 0.390 3,476,000 0.3733 5.48%
2025-05-19 0 0.365 0.365 0.370 0.360 0.370 2,868,000 1,051,440 0.3666 0.365 0.365 0.370 0.360 0.370 2,868,000 0.3666 -1.35%
2025-05-16 0 0.370 0.365 0.370 0.365 0.370 2,870,000 1,048,950 0.3655 0.370 0.365 0.370 0.365 0.370 2,870,000 0.3655 -1.33%
2025-05-15 0 0.375 0.365 0.375 0.365 0.375 3,432,000 1,276,130 0.3718 0.375 0.365 0.375 0.365 0.375 3,432,000 0.3718 1.35%
2025-05-14 0 0.370 0.365 0.370 0.360 0.375 3,000,000 1,088,800 0.3629 0.370 0.365 0.370 0.360 0.375 3,000,000 0.3629 -1.33%
2025-05-13 0 0.375 0.365 0.375 0.350 0.380 3,210,000 1,154,260 0.3596 0.375 0.365 0.375 0.350 0.380 3,210,000 0.3596 4.17%
2025-05-12 0 0.360 0.355 0.360 0.355 0.395 4,196,000 1,563,630 0.3726 0.360 0.355 0.360 0.355 0.395 4,196,000 0.3726 -8.86%
2025-05-09 0 0.395 0.390 0.395 0.365 0.410 3,498,000 1,321,430 0.3778 0.395 0.390 0.395 0.365 0.410 3,498,000 0.3778 6.76%
2025-05-08 0 0.370 0.365 0.370 0.370 0.380 3,090,000 1,162,070 0.3761 0.370 0.365 0.370 0.370 0.380 3,090,000 0.3761 -1.33%
2025-05-07 0 0.375 0.375 0.385 0.375 0.395 2,770,000 1,064,150 0.3842 0.375 0.375 0.385 0.375 0.395 2,770,000 0.3842 -3.85%
2025-05-06 0 0.390 0.385 0.395 0.385 0.395 2,866,000 1,115,150 0.3891 0.390 0.385 0.395 0.385 0.395 2,866,000 0.3891 1.30%
2025-05-02 0 0.385 0.380 0.385 0.375 0.390 2,750,000 1,051,540 0.3824 0.385 0.380 0.385 0.375 0.390 2,750,000 0.3824 0.00%
2025-04-30 0 0.385 0.375 0.385 0.380 0.390 3,412,000 1,300,250 0.3811 0.385 0.375 0.385 0.380 0.390 3,412,000 0.3811 -1.28%
2025-04-29 0 0.390 0.375 0.390 0.380 0.405 3,072,000 1,196,650 0.3895 0.390 0.375 0.390 0.380 0.405 3,072,000 0.3895 0.00%
2025-04-28 0 0.390 0.385 0.390 0.380 0.395 2,834,000 1,099,530 0.3880 0.390 0.385 0.390 0.380 0.395 2,834,000 0.3880 0.00%
2025-04-25 0 0.390 0.385 0.390 0.385 0.420 2,486,000 993,260 0.3995 0.390 0.385 0.390 0.385 0.420 2,486,000 0.3995 -4.88%
2025-04-24 0 0.410 0.400 0.410 0.400 0.420 2,838,000 1,148,090 0.4045 0.410 0.400 0.410 0.400 0.420 2,838,000 0.4045 -1.20%
2025-04-23 0 0.415 0.405 0.415 0.405 0.425 3,162,000 1,320,050 0.4175 0.415 0.405 0.415 0.405 0.425 3,162,000 0.4175 -4.60%
2025-04-22 0 0.435 0.420 0.435 0.425 0.460 2,540,000 1,114,450 0.4388 0.435 0.420 0.435 0.425 0.460 2,540,000 0.4388 -5.43%
2025-04-17 0 0.460 0.450 0.460 0.395 0.460 5,850,000 2,443,080 0.4176 0.460 0.450 0.460 0.395 0.460 5,850,000 0.4176 13.58%
2025-04-16 0 0.405 0.395 0.405 0.395 0.410 4,882,000 1,964,260 0.4023 0.405 0.395 0.405 0.395 0.410 4,882,000 0.4023 -1.22%
2025-04-15 0 0.410 0.400 0.410 0.400 0.415 2,722,000 1,104,010 0.4056 0.410 0.400 0.410 0.400 0.415 2,722,000 0.4056 1.23%
2025-04-14 0 0.405 0.400 0.405 0.395 0.410 2,898,000 1,159,770 0.4002 0.405 0.400 0.405 0.395 0.410 2,898,000 0.4002 -1.22%
2025-04-11 0 0.410 0.410 0.415 0.405 0.425 3,504,000 1,458,590 0.4163 0.410 0.410 0.415 0.405 0.425 3,504,000 0.4163 -3.53%
2025-04-10 0 0.425 0.415 0.425 0.410 0.430 2,896,000 1,212,710 0.4188 0.425 0.415 0.425 0.410 0.430 2,896,000 0.4188 1.19%
2025-04-09 0 0.420 0.415 0.420 0.400 0.430 3,788,000 1,580,620 0.4173 0.420 0.415 0.420 0.400 0.430 3,788,000 0.4173 -2.33%
2025-04-08 0 0.430 0.420 0.430 0.385 0.440 2,954,000 1,239,210 0.4195 0.430 0.420 0.430 0.385 0.440 2,954,000 0.4195 2.38%
2025-04-07 0 0.420 0.405 0.420 0.410 0.455 2,856,000 1,230,510 0.4309 0.420 0.405 0.420 0.410 0.455 2,856,000 0.4309 -9.68%
2025-04-03 0 0.465 0.460 0.465 0.460 0.465 2,542,000 1,169,750 0.4602 0.465 0.460 0.465 0.460 0.465 2,542,000 0.4602 0.00%
2025-04-02 0 0.465 0.460 0.465 0.455 0.465 2,890,000 1,329,500 0.4600 0.465 0.460 0.465 0.455 0.465 2,890,000 0.4600 1.09%
2025-04-01 0 0.460 0.450 0.460 0.450 0.470 1,568,000 725,780 0.4629 0.460 0.450 0.460 0.450 0.470 1,568,000 0.4629 -1.08%
2025-03-31 0 0.465 0.455 0.465 0.450 0.470 2,784,000 1,275,850 0.4583 0.465 0.455 0.465 0.450 0.470 2,784,000 0.4583 -3.12%
2025-03-28 0 0.480 0.475 0.480 0.470 0.485 3,056,000 1,449,740 0.4744 0.480 0.475 0.480 0.470 0.485 3,056,000 0.4744 -1.03%
2025-03-27 0 0.485 0.480 0.485 0.480 0.530 2,674,000 1,311,620 0.4905 0.485 0.480 0.485 0.480 0.530 2,674,000 0.4905 1.04%
2025-03-26 0 0.480 0.470 0.480 0.465 0.485 2,786,000 1,329,800 0.4773 0.480 0.470 0.480 0.465 0.485 2,786,000 0.4773 1.05%
2025-03-25 0 0.475 0.470 0.475 0.450 0.480 6,622,000 3,070,420 0.4637 0.475 0.470 0.475 0.450 0.480 6,622,000 0.4637 4.40%
2025-03-24 0 0.455 0.450 0.460 0.455 0.475 2,644,000 1,218,580 0.4609 0.455 0.450 0.460 0.455 0.475 2,644,000 0.4609 -3.19%
2025-03-21 0 0.470 0.460 0.470 0.455 0.475 2,610,000 1,212,320 0.4645 0.470 0.460 0.470 0.455 0.475 2,610,000 0.4645 1.08%
2025-03-20 0 0.465 0.465 0.470 0.465 0.485 3,076,000 1,460,300 0.4747 0.465 0.465 0.470 0.465 0.485 3,076,000 0.4747 -4.12%
2025-03-19 0 0.485 0.485 0.490 0.485 0.500 2,482,000 1,216,450 0.4901 0.485 0.485 0.490 0.485 0.500 2,482,000 0.4901 -2.02%
2025-03-18 0 0.495 0.490 0.500 0.490 0.510 3,240,000 1,607,980 0.4963 0.495 0.490 0.500 0.490 0.510 3,240,000 0.4963 0.00%
2025-03-17 0 0.495 0.480 0.495 0.485 0.510 3,392,000 1,681,410 0.4957 0.495 0.480 0.495 0.485 0.510 3,392,000 0.4957 -2.94%
2025-03-14 0 0.510 0.500 0.510 0.490 0.510 3,026,000 1,504,510 0.4972 0.510 0.500 0.510 0.490 0.510 3,026,000 0.4972 3.03%
2025-03-13 0 0.495 0.490 0.495 0.490 0.510 2,622,000 1,301,280 0.4963 0.495 0.490 0.495 0.490 0.510 2,622,000 0.4963 1.02%
2025-03-12 0 0.490 0.485 0.490 0.490 0.520 2,834,000 1,404,660 0.4956 0.490 0.485 0.490 0.490 0.520 2,834,000 0.4956 -7.55%
2025-03-11 0 0.530 0.510 0.520 0.480 0.530 5,328,000 2,639,880 0.4955 0.530 0.510 0.520 0.480 0.530 5,328,000 0.4955 1.92%
2025-03-10 0 0.520 0.510 0.520 0.500 0.540 5,600,000 2,917,940 0.5211 0.520 0.510 0.520 0.500 0.540 5,600,000 0.5211 4.00%
2025-03-07 0 0.500 0.500 0.510 0.445 0.530 20,044,000 9,469,090 0.4724 0.500 0.500 0.510 0.445 0.530 20,044,000 0.4724 9.89%
2025-03-06 0 0.455 0.445 0.455 0.440 0.460 5,700,000 2,555,800 0.4484 0.455 0.445 0.455 0.440 0.460 5,700,000 0.4484 0.00%
2025-03-05 0 0.455 0.450 0.455 0.445 0.465 3,952,000 1,773,610 0.4488 0.455 0.450 0.455 0.445 0.465 3,952,000 0.4488 2.25%
2025-03-04 0 0.445 0.440 0.445 0.440 0.450 4,404,000 1,949,530 0.4427 0.445 0.440 0.445 0.440 0.450 4,404,000 0.4427 0.00%
2025-03-03 0 0.445 0.430 0.445 0.435 0.450 3,884,000 1,719,280 0.4427 0.445 0.430 0.445 0.435 0.450 3,884,000 0.4427 -1.11%
2025-02-28 0 0.450 0.440 0.450 0.435 0.450 3,748,000 1,665,990 0.4445 0.450 0.440 0.450 0.435 0.450 3,748,000 0.4445 -1.10%
2025-02-27 0 0.455 0.445 0.455 0.440 0.460 3,450,000 1,544,010 0.4475 0.455 0.445 0.455 0.440 0.460 3,450,000 0.4475 -2.15%
2025-02-26 0 0.465 0.460 0.465 0.440 0.475 5,862,000 2,694,530 0.4597 0.465 0.460 0.465 0.440 0.475 5,862,000 0.4597 5.68%
2025-02-25 0 0.440 0.440 0.450 0.425 0.460 4,090,000 1,785,390 0.4365 0.440 0.440 0.450 0.425 0.460 4,090,000 0.4365 3.53%
2025-02-24 0 0.425 0.420 0.425 0.385 0.425 6,170,000 2,452,780 0.3975 0.425 0.420 0.425 0.385 0.425 6,170,000 0.3975 6.25%
2025-02-21 0 0.400 0.395 0.400 0.385 0.400 5,224,000 2,031,040 0.3888 0.400 0.395 0.400 0.385 0.400 5,224,000 0.3888 3.90%
2025-02-20 0 0.385 0.380 0.385 0.370 0.385 5,378,000 2,017,000 0.3750 0.385 0.380 0.385 0.370 0.385 5,378,000 0.3750 2.67%
2025-02-19 0 0.375 0.365 0.375 0.360 0.380 4,448,000 1,623,450 0.3650 0.375 0.365 0.375 0.360 0.380 4,448,000 0.3650 4.17%
2025-02-18 0 0.360 0.355 0.360 0.360 0.370 4,440,000 1,616,810 0.3641 0.360 0.355 0.360 0.360 0.370 4,440,000 0.3641 -1.37%
2025-02-17 0 0.365 0.360 0.365 0.360 0.380 4,262,000 1,568,870 0.3681 0.365 0.360 0.365 0.360 0.380 4,262,000 0.3681 -1.35%
2025-02-14 0 0.370 0.365 0.370 0.360 0.370 4,002,000 1,465,190 0.3661 0.370 0.365 0.370 0.360 0.370 4,002,000 0.3661 0.00%
2025-02-13 0 0.370 0.365 0.370 0.370 0.375 4,156,000 1,537,840 0.3700 0.370 0.365 0.370 0.370 0.375 4,156,000 0.3700 -1.33%
2025-02-12 0 0.375 0.365 0.375 0.370 0.390 3,798,000 1,448,540 0.3814 0.375 0.365 0.375 0.370 0.390 3,798,000 0.3814 -2.60%
2025-02-11 0 0.385 0.380 0.385 0.365 0.390 5,018,000 1,879,930 0.3746 0.385 0.380 0.385 0.365 0.390 5,018,000 0.3746 4.05%
2025-02-10 0 0.370 0.365 0.370 0.370 0.380 3,708,000 1,388,010 0.3743 0.370 0.365 0.370 0.370 0.380 3,708,000 0.3743 -2.63%
2025-02-07 0 0.380 0.375 0.380 0.370 0.385 3,572,000 1,347,790 0.3773 0.380 0.375 0.380 0.370 0.385 3,572,000 0.3773 0.00%
2025-02-06 0 0.380 0.380 0.385 0.380 0.390 4,182,000 1,612,580 0.3856 0.380 0.380 0.385 0.380 0.390 4,182,000 0.3856 -2.56%
2025-02-05 0 0.390 0.385 0.390 0.380 0.395 4,190,000 1,630,290 0.3891 0.390 0.385 0.390 0.380 0.395 4,190,000 0.3891 0.00%
2025-02-04 0 0.390 0.385 0.395 0.385 0.400 3,756,000 1,474,360 0.3925 0.390 0.385 0.395 0.385 0.400 3,756,000 0.3925 -2.50%
2025-02-03 0 0.400 0.395 0.400 0.395 0.400 3,682,000 1,454,940 0.3951 0.400 0.395 0.400 0.395 0.400 3,682,000 0.3951 1.27%
2025-01-28 0 0.395 0.390 0.395 0.385 0.410 2,724,000 1,084,240 0.3980 0.395 0.390 0.395 0.385 0.410 2,724,000 0.3980 -2.47%
2025-01-27 0 0.405 0.400 0.405 0.400 0.415 3,944,000 1,597,890 0.4051 0.405 0.400 0.405 0.400 0.415 3,944,000 0.4051 -1.22%
2025-01-24 0 0.410 0.405 0.410 0.405 0.415 3,906,000 1,601,160 0.4099 0.410 0.405 0.410 0.405 0.415 3,906,000 0.4099 0.00%
2025-01-23 0 0.410 0.405 0.410 0.405 0.420 3,846,000 1,583,330 0.4117 0.410 0.405 0.410 0.405 0.420 3,846,000 0.4117 0.00%
2025-01-22 0 0.410 0.405 0.410 0.405 0.420 3,918,000 1,624,300 0.4146 0.410 0.405 0.410 0.405 0.420 3,918,000 0.4146 -1.20%
2025-01-21 0 0.415 0.410 0.415 0.410 0.430 4,476,000 1,856,610 0.4148 0.415 0.410 0.415 0.410 0.430 4,476,000 0.4148 1.22%
2025-01-20 0 0.410 0.405 0.410 0.405 0.420 4,080,000 1,689,730 0.4141 0.410 0.405 0.410 0.405 0.420 4,080,000 0.4141 -2.38%
2025-01-17 0 0.420 0.405 0.420 0.405 0.440 4,574,000 1,914,620 0.4186 0.420 0.405 0.420 0.405 0.440 4,574,000 0.4186 -2.33%
2025-01-16 0 0.430 0.425 0.430 0.370 0.430 8,148,000 3,331,600 0.4089 0.430 0.425 0.430 0.370 0.430 8,148,000 0.4089 13.16%
2025-01-15 0 0.380 0.370 0.380 0.375 0.385 1,240,000 470,930 0.3798 0.380 0.370 0.380 0.375 0.385 1,240,000 0.3798 0.00%
2025-01-14 0 0.380 0.380 0.385 0.375 0.385 4,300,000 1,650,770 0.3839 0.380 0.380 0.385 0.375 0.385 4,300,000 0.3839 -2.56%
2025-01-13 0 0.390 0.385 0.390 0.375 0.395 2,640,000 1,035,610 0.3923 0.390 0.385 0.390 0.375 0.395 2,640,000 0.3923 2.63%
2025-01-10 0 0.380 0.375 0.385 0.380 0.390 4,324,000 1,664,050 0.3848 0.380 0.375 0.385 0.380 0.390 4,324,000 0.3848 -3.80%
2025-01-09 0 0.395 0.385 0.395 0.390 0.400 4,044,000 1,578,690 0.3904 0.395 0.385 0.395 0.390 0.400 4,044,000 0.3904 -1.25%
2025-01-08 0 0.400 0.395 0.400 0.390 0.400 4,600,000 1,798,560 0.3910 0.400 0.395 0.400 0.390 0.400 4,600,000 0.3910 1.27%
2025-01-07 0 0.395 0.390 0.395 0.390 0.395 4,942,000 1,950,440 0.3947 0.395 0.390 0.395 0.390 0.395 4,942,000 0.3947 -1.25%
2025-01-06 0 0.400 0.395 0.400 0.395 0.400 56,000 22,130 0.3952 0.400 0.395 0.400 0.395 0.400 56,000 0.3952 0.00%
2025-01-03 0 0.400 0.395 0.400 0.395 0.410 5,528,000 2,210,850 0.3999 0.400 0.395 0.400 0.395 0.410 5,528,000 0.3999 0.00%
2025-01-02 0 0.400 0.400 0.405 0.390 0.400 3,266,000 1,306,140 0.3999 0.400 0.400 0.405 0.390 0.400 3,266,000 0.3999 0.00%
2024-12-31 0 0.400 0.390 0.415 0.385 0.420 4,380,000 1,750,650 0.3997 0.400 0.390 0.415 0.385 0.420 4,380,000 0.3997 3.90%
2024-12-30 0 0.385 0.375 0.385 0.375 0.390 278,000 105,380 0.3791 0.385 0.375 0.385 0.375 0.390 278,000 0.3791 0.00%
2024-12-27 0 0.385 0.375 0.385 0.375 0.390 156,000 59,370 0.3806 0.385 0.375 0.385 0.375 0.390 156,000 0.3806 -1.28%
2024-12-24 0 0.390 0.380 0.390 0.380 0.390 66,000 25,390 0.3847 0.390 0.380 0.390 0.380 0.390 66,000 0.3847 2.63%
2024-12-23 0 0.380 0.380 0.385 0.380 0.385 28,000 10,690 0.3818 0.380 0.380 0.385 0.380 0.385 28,000 0.3818 0.00%
2024-12-20 0 0.380 0.380 0.385 0.380 0.385 3,286,000 1,264,360 0.3848 0.380 0.380 0.385 0.380 0.385 3,286,000 0.3848 -1.30%
2024-12-19 0 0.385 0.375 0.385 0.380 0.400 1,200,000 465,510 0.3879 0.385 0.375 0.385 0.380 0.400 1,200,000 0.3879 -1.28%
2024-12-18 0 0.390 0.375 0.380 0.380 0.390 852,000 328,650 0.3857 0.390 0.375 0.380 0.380 0.390 852,000 0.3857 0.00%
2024-12-17 0 0.390 0.385 0.395 0.385 0.395 174,000 67,580 0.3884 0.390 0.385 0.395 0.385 0.395 174,000 0.3884 -1.27%
2024-12-16 0 0.395 0.395 0.400 0.395 0.400 180,000 71,850 0.3992 0.395 0.395 0.400 0.395 0.400 180,000 0.3992 -1.25%
2024-12-13 0 0.400 0.400 0.405 0.400 0.400 60,000 24,000 0.4000 0.400 0.400 0.405 0.400 0.400 60,000 0.4000 -1.23%
2024-12-12 0 0.405 0.400 0.405 0.400 0.405 66,000 26,410 0.4002 0.405 0.400 0.405 0.400 0.405 66,000 0.4002 0.00%
2024-12-11 0 0.405 0.405 0.415 0.395 0.405 80,000 32,130 0.4016 0.405 0.405 0.415 0.395 0.405 80,000 0.4016 1.25%
2024-12-10 0 0.400 0.395 0.410 0.400 0.435 518,000 210,910 0.4072 0.400 0.395 0.410 0.400 0.435 518,000 0.4072 -3.61%
2024-12-09 0 0.415 0.405 0.415 0.400 0.415 712,000 289,090 0.4060 0.415 0.405 0.415 0.400 0.415 712,000 0.4060 3.75%
2024-12-06 0 0.400 0.395 0.410 0.395 0.410 3,856,000 1,579,180 0.4095 0.400 0.395 0.410 0.395 0.410 3,856,000 0.4095 0.00%
2024-12-05 0 0.400 0.385 0.400 0.380 0.410 494,000 198,320 0.4015 0.400 0.385 0.400 0.380 0.410 494,000 0.4015 -1.23%
2024-12-04 0 0.405 0.405 0.410 0.400 0.405 152,000 61,060 0.4017 0.405 0.405 0.410 0.400 0.405 152,000 0.4017 -1.22%
2024-12-03 0 0.410 0.395 0.415 0.395 0.415 7,586,000 3,071,360 0.4049 0.410 0.395 0.415 0.395 0.415 7,586,000 0.4049 1.23%
2024-12-02 0 0.405 0.400 0.410 0.395 0.430 842,000 343,130 0.4075 0.405 0.400 0.410 0.395 0.430 842,000 0.4075 -2.41%
2024-11-29 0 0.415 0.405 0.415 0.385 0.415 216,000 86,720 0.4015 0.415 0.405 0.415 0.385 0.415 216,000 0.4015 5.06%
2024-11-28 0 0.395 0.390 0.395 0.385 0.425 668,000 263,930 0.3951 0.395 0.390 0.395 0.385 0.425 668,000 0.3951 -3.66%
2024-11-27 0 0.410 0.400 0.410 0.395 0.435 1,100,000 443,930 0.4036 0.410 0.400 0.410 0.395 0.435 1,100,000 0.4036 -6.82%
2024-11-26 0 0.440 0.430 0.440 0.440 0.440 38,000 16,720 0.4400 0.440 0.430 0.440 0.440 0.440 38,000 0.4400 0.00%
2024-11-25 0 0.440 0.425 0.440 0.445 0.455 50,000 22,530 0.4506 0.440 0.425 0.440 0.445 0.455 50,000 0.4506 3.53%
2024-11-22 0 0.425 0.425 0.435 0.425 0.455 132,000 57,090 0.4325 0.425 0.425 0.435 0.425 0.455 132,000 0.4325 -6.59%
2024-11-21 0 0.455 0.450 0.455 0.405 0.490 966,000 424,740 0.4397 0.455 0.450 0.455 0.405 0.490 966,000 0.4397 13.75%
2024-11-20 0 0.400 0.390 0.400 0.365 0.420 1,412,000 550,830 0.3901 0.400 0.390 0.400 0.365 0.420 1,412,000 0.3901 -2.44%
2024-11-19 0 0.410 0.405 0.415 0.350 0.410 3,740,000 1,391,620 0.3721 0.410 0.405 0.415 0.350 0.410 3,740,000 0.3721 12.33%
2024-11-18 0 0.365 0.350 0.365 0.350 0.370 2,128,000 773,960 0.3637 0.365 0.350 0.365 0.350 0.370 2,128,000 0.3637 -2.67%
2024-11-15 0 0.375 0.370 0.375 0.375 0.385 970,000 365,600 0.3769 0.375 0.370 0.375 0.375 0.385 970,000 0.3769 -3.85%
2024-11-14 0 0.390 0.380 0.390 0.385 0.400 920,000 361,700 0.3932 0.390 0.380 0.390 0.385 0.400 920,000 0.3932 -4.88%
2024-11-13 0 0.410 0.405 0.410 0.410 0.425 316,000 132,990 0.4209 0.410 0.405 0.410 0.410 0.425 316,000 0.4209 -3.53%
2024-11-12 0 0.425 0.415 0.425 0.420 0.465 894,000 387,840 0.4338 0.425 0.415 0.425 0.420 0.465 894,000 0.4338 -3.41%
2024-11-11 0 0.440 0.435 0.455 0.425 0.460 362,000 161,670 0.4466 0.440 0.435 0.455 0.425 0.460 362,000 0.4466 0.00%
2024-11-08 0 0.440 0.435 0.460 0.440 0.465 40,000 18,040 0.4510 0.440 0.435 0.460 0.440 0.465 40,000 0.4510 -4.35%
2024-11-07 0 0.460 0.440 0.460 0.445 0.490 864,000 393,380 0.4553 0.460 0.440 0.460 0.445 0.490 864,000 0.4553 -3.16%
2024-11-06 0 0.475 0.455 0.475 0.415 0.490 1,392,000 636,170 0.4570 0.475 0.455 0.475 0.415 0.490 1,392,000 0.4570 13.10%
2024-11-05 0 0.420 0.415 0.420 0.375 0.420 2,362,000 924,300 0.3913 0.420 0.415 0.420 0.375 0.420 2,362,000 0.3913 5.00%
2024-11-04 0 0.400 0.380 0.400 0.370 0.405 432,000 166,490 0.3854 0.400 0.380 0.400 0.370 0.405 432,000 0.3854 1.27%
2024-11-01 0 0.395 0.385 0.400 0.385 0.410 926,000 362,710 0.3917 0.395 0.385 0.400 0.385 0.410 926,000 0.3917 1.28%
2024-10-31 0 0.390 0.390 0.400 0.385 0.425 2,548,000 1,006,740 0.3951 0.390 0.390 0.400 0.385 0.425 2,548,000 0.3951 -9.30%
2024-10-30 0 0.430 0.410 0.430 0.400 0.435 570,000 233,960 0.4105 0.430 0.410 0.430 0.400 0.435 570,000 0.4105 -3.37%
2024-10-29 0 0.445 0.425 0.445 0.430 0.445 80,000 34,550 0.4319 0.445 0.425 0.445 0.430 0.445 80,000 0.4319 0.00%
2024-10-28 0 0.445 0.435 0.445 0.405 0.465 576,000 252,500 0.4384 0.445 0.435 0.445 0.405 0.465 576,000 0.4384 -4.30%
2024-10-25 0 0.465 0.445 0.465 0.450 0.465 292,000 133,440 0.4570 0.465 0.445 0.465 0.450 0.465 292,000 0.4570 0.00%
2024-10-24 0 0.465 0.460 0.465 0.460 0.500 398,000 189,240 0.4755 0.465 0.460 0.465 0.460 0.500 398,000 0.4755 0.00%
2024-10-23 0 0.465 0.455 0.465 0.450 0.465 30,000 13,690 0.4563 0.465 0.455 0.465 0.450 0.465 30,000 0.4563 0.00%
2024-10-22 0 0.465 0.445 0.465 - - 4,000 1,820 0.4550 0.465 0.445 0.465 - - 4,000 0.4550 0.00%
2024-10-21 0 0.465 0.455 0.465 0.450 0.465 126,000 57,660 0.4576 0.465 0.455 0.465 0.450 0.465 126,000 0.4576 0.00%
2024-10-18 0 0.465 0.465 0.470 0.460 0.480 292,000 137,020 0.4692 0.465 0.465 0.470 0.460 0.480 292,000 0.4692 -2.11%
2024-10-17 0 0.475 0.465 0.475 0.485 0.485 4,000 1,930 0.4825 0.475 0.465 0.475 0.485 0.485 4,000 0.4825 0.00%
2024-10-16 0 0.475 0.470 0.475 0.470 0.480 222,000 105,500 0.4752 0.475 0.470 0.475 0.470 0.480 222,000 0.4752 -1.04%
2024-10-15 0 0.480 0.450 0.480 0.480 0.480 2,000 960 0.4800 0.480 0.450 0.480 0.480 0.480 2,000 0.4800 -1.03%
2024-10-14 0 0.485 0.460 0.485 0.460 0.485 266,000 124,110 0.4666 0.485 0.460 0.485 0.460 0.485 266,000 0.4666 2.11%
2024-10-10 0 0.475 0.465 0.475 0.455 0.490 584,000 278,240 0.4764 0.475 0.465 0.475 0.455 0.490 584,000 0.4764 4.40%
2024-10-09 0 0.455 0.450 0.455 0.445 0.465 584,000 267,440 0.4579 0.455 0.450 0.455 0.445 0.465 584,000 0.4579 -3.19%
2024-10-08 0 0.470 0.450 0.470 0.450 0.495 1,412,000 671,930 0.4759 0.470 0.450 0.470 0.450 0.495 1,412,000 0.4759 -5.05%
2024-10-07 0 0.495 0.490 0.495 0.485 0.500 1,902,000 934,700 0.4914 0.495 0.490 0.495 0.485 0.500 1,902,000 0.4914 -1.00%
2024-10-04 0 0.500 0.495 0.500 0.485 0.500 360,000 179,530 0.4987 0.500 0.495 0.500 0.485 0.500 360,000 0.4987 0.00%
2024-10-03 0 0.500 0.490 0.500 0.495 0.510 1,268,000 630,560 0.4973 0.500 0.490 0.500 0.495 0.510 1,268,000 0.4973 0.00%
2024-10-02 0 0.500 0.500 0.510 0.500 0.550 5,896,000 3,068,520 0.5204 0.500 0.500 0.510 0.500 0.550 5,896,000 0.5204 -7.41%
2024-09-30 0 0.540 0.520 0.540 0.520 0.550 2,316,000 1,236,760 0.5340 0.540 0.520 0.540 0.520 0.550 2,316,000 0.5340 -1.82%
2024-09-27 0 0.550 0.540 0.550 0.530 0.560 2,698,000 1,462,240 0.5420 0.550 0.540 0.550 0.530 0.560 2,698,000 0.5420 3.77%
2024-09-26 0 0.530 0.530 0.540 0.530 0.550 1,274,000 683,200 0.5363 0.530 0.530 0.540 0.530 0.550 1,274,000 0.5363 -3.64%
2024-09-25 0 0.550 0.540 0.550 0.550 0.560 742,000 409,260 0.5516 0.550 0.540 0.550 0.550 0.560 742,000 0.5516 -3.51%
2024-09-24 0 0.570 0.560 0.570 0.540 0.570 2,702,000 1,490,980 0.5518 0.570 0.560 0.570 0.540 0.570 2,702,000 0.5518 1.79%
2024-09-23 0 0.560 0.550 0.560 0.550 0.590 2,454,000 1,387,220 0.5653 0.560 0.550 0.560 0.550 0.590 2,454,000 0.5653 -5.08%
2024-09-20 0 0.590 0.570 0.590 0.570 0.600 3,908,000 2,286,880 0.5852 0.590 0.570 0.590 0.570 0.600 3,908,000 0.5852 3.51%
2024-09-19 0 0.570 0.560 0.570 0.560 0.590 3,462,000 1,987,320 0.5740 0.570 0.560 0.570 0.560 0.590 3,462,000 0.5740 0.00%
2024-09-17 0 0.570 0.560 0.570 0.570 0.610 12,830,000 7,627,720 0.5945 0.570 0.560 0.570 0.570 0.610 12,830,000 0.5945 -5.00%
2024-09-16 0 0.600 0.600 0.610 0.560 0.650 23,218,000 14,017,220 0.6037 0.600 0.600 0.610 0.560 0.650 23,218,000 0.6037 1.69%
2024-09-13 0 0.590 0.580 0.590 0.580 0.610 7,754,000 4,596,820 0.5928 0.590 0.580 0.590 0.580 0.610 7,754,000 0.5928 0.00%
2024-09-12 0 0.590 0.580 0.590 0.550 0.600 5,416,000 3,146,380 0.5809 0.590 0.580 0.590 0.550 0.600 5,416,000 0.5809 5.36%
2024-09-11 0 0.560 0.550 0.560 0.530 0.580 10,442,000 5,848,520 0.5601 0.560 0.550 0.560 0.530 0.580 10,442,000 0.5601 0.00%
2024-09-10 0 0.560 0.530 0.560 0.530 0.600 9,028,000 5,114,080 0.5665 0.560 0.530 0.560 0.530 0.600 9,028,000 0.5665 -1.75%
2024-09-09 0 0.570 0.550 0.570 0.500 0.640 12,124,000 6,865,420 0.5663 0.570 0.550 0.570 0.500 0.640 12,124,000 0.5663 1.79%
2024-09-05 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-06-28 0 0.560 0.550 0.560 0.540 0.570 860,000 474,760 0.5520 0.560 0.550 0.560 0.540 0.570 860,000 0.5520 0.00%
2024-06-27 0 0.560 0.550 0.560 0.550 0.600 2,268,000 1,304,820 0.5753 0.560 0.550 0.560 0.550 0.600 2,268,000 0.5753 -5.08%
2024-06-26 0 0.590 0.570 0.590 0.570 0.600 5,222,000 3,079,480 0.5897 0.590 0.570 0.590 0.570 0.600 5,222,000 0.5897 1.72%
2024-06-25 0 0.580 0.570 0.580 0.560 0.580 2,439,000 1,392,250 0.5708 0.580 0.570 0.580 0.560 0.580 2,439,000 0.5708 1.75%
2024-06-24 0 0.570 0.560 0.570 0.560 0.580 1,112,000 630,380 0.5669 0.570 0.560 0.570 0.560 0.580 1,112,000 0.5669 1.79%
2024-06-21 0 0.560 0.550 0.560 0.550 0.580 3,418,000 1,900,860 0.5561 0.560 0.550 0.560 0.550 0.580 3,418,000 0.5561 1.82%
2024-06-20 0 0.550 0.540 0.550 0.520 0.560 3,450,000 1,872,620 0.5428 0.550 0.540 0.550 0.520 0.560 3,450,000 0.5428 3.77%
2024-06-19 0 0.530 0.510 0.530 0.510 0.540 1,188,000 619,520 0.5215 0.530 0.510 0.530 0.510 0.540 1,188,000 0.5215 0.00%
2024-06-18 0 0.530 0.510 0.530 0.510 0.540 1,162,000 606,600 0.5220 0.530 0.510 0.530 0.510 0.540 1,162,000 0.5220 -1.85%
2024-06-17 0 0.540 0.520 0.540 0.520 0.540 558,000 293,520 0.5260 0.540 0.520 0.540 0.520 0.540 558,000 0.5260 0.00%
2024-06-14 0 0.540 0.520 0.540 0.500 0.560 5,400,000 2,849,020 0.5276 0.540 0.520 0.540 0.500 0.560 5,400,000 0.5276 0.00%
2024-06-13 0 0.540 0.520 0.540 0.485 0.580 7,856,000 4,195,520 0.5341 0.540 0.520 0.540 0.485 0.580 7,856,000 0.5341 11.34%
2024-06-12 0 0.485 0.485 0.490 0.470 0.500 3,606,000 1,749,900 0.4853 0.485 0.485 0.490 0.470 0.500 3,606,000 0.4853 3.19%
2024-06-11 0 0.470 0.460 0.470 0.430 0.480 11,430,000 5,204,270 0.4553 0.470 0.460 0.470 0.430 0.480 11,430,000 0.4553 8.05%
2024-06-07 0 0.435 0.425 0.435 0.425 0.440 1,218,000 524,240 0.4304 0.435 0.425 0.435 0.425 0.440 1,218,000 0.4304 1.16%
2024-06-06 0 0.430 0.430 0.440 0.425 0.440 1,284,000 555,760 0.4328 0.430 0.430 0.440 0.425 0.440 1,284,000 0.4328 -2.27%
2024-06-05 0 0.440 0.430 0.440 0.405 0.445 6,372,000 2,718,140 0.4266 0.440 0.430 0.440 0.405 0.445 6,372,000 0.4266 6.02%
2024-06-04 0 0.415 0.405 0.410 0.415 0.415 214,000 88,810 0.4150 0.415 0.405 0.410 0.415 0.415 214,000 0.4150 1.22%
2024-06-03 0 0.410 0.400 0.405 0.400 0.415 492,000 197,920 0.4023 0.410 0.400 0.405 0.400 0.415 492,000 0.4023 0.00%
2024-05-31 0 0.410 0.395 0.410 0.400 0.415 1,000,000 405,960 0.4060 0.410 0.395 0.410 0.400 0.415 1,000,000 0.4060 0.00%
2024-05-30 0 0.410 0.405 0.410 0.405 0.415 118,000 48,130 0.4079 0.410 0.405 0.410 0.405 0.415 118,000 0.4079 -1.20%
2024-05-29 0 0.415 0.410 0.415 0.410 0.415 58,000 23,820 0.4107 0.415 0.410 0.415 0.410 0.415 58,000 0.4107 1.22%
2024-05-28 0 0.410 0.400 0.405 0.405 0.415 810,000 331,560 0.4093 0.410 0.400 0.405 0.405 0.415 810,000 0.4093 1.23%
2024-05-27 0 0.405 0.405 0.410 0.395 0.415 366,000 148,630 0.4061 0.405 0.405 0.410 0.395 0.415 366,000 0.4061 -2.41%
2024-05-24 0 0.415 0.400 0.415 0.400 0.420 1,008,000 414,320 0.4110 0.415 0.400 0.415 0.400 0.420 1,008,000 0.4110 0.00%
2024-05-23 0 0.415 0.410 0.415 0.405 0.425 146,000 60,940 0.4174 0.415 0.410 0.415 0.405 0.425 146,000 0.4174 2.47%
2024-05-22 0 0.405 0.405 0.415 0.400 0.440 576,000 236,370 0.4104 0.405 0.405 0.415 0.400 0.440 576,000 0.4104 -1.22%
2024-05-21 0 0.410 0.400 0.410 0.405 0.420 254,000 103,890 0.4090 0.410 0.400 0.410 0.405 0.420 254,000 0.4090 0.00%
2024-05-20 0 0.410 0.400 0.410 0.365 0.460 2,984,000 1,184,590 0.3970 0.410 0.400 0.410 0.365 0.460 2,984,000 0.3970 12.33%
2024-05-17 0 0.365 0.355 0.360 0.355 0.365 336,000 121,110 0.3604 0.365 0.355 0.360 0.355 0.365 336,000 0.3604 1.39%
2024-05-16 0 0.360 0.355 0.360 0.360 0.365 358,000 129,150 0.3608 0.360 0.355 0.360 0.360 0.365 358,000 0.3608 1.41%
2024-05-14 0 0.355 0.350 0.355 0.355 0.370 608,000 218,710 0.3597 0.355 0.350 0.355 0.355 0.370 608,000 0.3597 -1.39%
2024-05-13 0 0.360 0.355 0.360 0.355 0.375 462,000 166,500 0.3604 0.360 0.355 0.360 0.355 0.375 462,000 0.3604 -4.00%
2024-05-10 0 0.375 0.365 0.375 0.350 0.380 1,484,000 530,820 0.3577 0.375 0.365 0.375 0.350 0.380 1,484,000 0.3577 5.63%
2024-05-09 0 0.355 0.350 0.355 0.350 0.360 610,000 214,760 0.3521 0.355 0.350 0.355 0.350 0.360 610,000 0.3521 -1.39%
2024-05-08 0 0.360 0.350 0.360 0.350 0.365 920,000 326,910 0.3553 0.360 0.350 0.360 0.350 0.365 920,000 0.3553 -1.37%
2024-05-07 0 0.365 0.360 0.365 0.360 0.375 712,000 256,570 0.3604 0.365 0.360 0.365 0.360 0.375 712,000 0.3604 -1.35%
2024-05-06 0 0.370 0.365 0.370 0.365 0.380 182,000 67,070 0.3685 0.370 0.365 0.370 0.365 0.380 182,000 0.3685 -2.63%
2024-05-03 0 0.380 0.370 0.380 0.360 0.380 890,000 327,130 0.3676 0.380 0.370 0.380 0.360 0.380 890,000 0.3676 0.00%
2024-05-02 0 0.380 0.375 0.380 0.380 0.385 12,000 4,570 0.3808 0.380 0.375 0.380 0.380 0.385 12,000 0.3808 0.00%
2024-04-30 0 0.380 0.375 0.380 0.370 0.380 708,000 264,620 0.3738 0.380 0.375 0.380 0.370 0.380 708,000 0.3738 -1.30%
2024-04-29 0 0.385 0.375 0.385 0.375 0.395 3,418,000 1,300,950 0.3806 0.385 0.375 0.385 0.375 0.395 3,418,000 0.3806 1.32%
2024-04-26 0 0.380 0.370 0.380 0.355 0.380 698,000 255,760 0.3664 0.380 0.370 0.380 0.355 0.380 698,000 0.3664 0.00%
2024-04-25 0 0.380 0.370 0.380 0.375 0.385 574,000 218,210 0.3802 0.380 0.370 0.380 0.375 0.385 574,000 0.3802 0.00%
2024-04-24 0 0.380 0.380 0.385 0.375 0.390 894,000 343,030 0.3837 0.380 0.380 0.385 0.375 0.390 894,000 0.3837 -2.56%
2024-04-23 0 0.390 0.385 0.390 0.385 0.395 1,194,000 463,430 0.3881 0.390 0.385 0.390 0.385 0.395 1,194,000 0.3881 -1.27%
2024-04-22 0 0.395 0.370 0.390 0.380 0.405 783,000 305,205 0.3898 0.395 0.370 0.390 0.380 0.405 783,000 0.3898 -1.25%
2024-04-19 0 0.400 0.395 0.400 0.395 0.420 452,000 182,200 0.4031 0.400 0.395 0.400 0.395 0.420 452,000 0.4031 1.27%
2024-04-18 0 0.395 0.390 0.395 0.390 0.410 498,000 199,970 0.4015 0.395 0.390 0.395 0.390 0.410 498,000 0.4015 1.28%
2024-04-17 0 0.390 0.385 0.390 0.390 0.410 484,000 191,210 0.3951 0.390 0.385 0.390 0.390 0.410 484,000 0.3951 -3.70%
2024-04-16 0 0.405 0.395 0.405 0.390 0.420 322,000 128,570 0.3993 0.405 0.395 0.405 0.390 0.420 322,000 0.3993 1.25%
2024-04-15 0 0.400 0.395 0.400 0.385 0.415 958,000 378,800 0.3954 0.400 0.395 0.400 0.385 0.415 958,000 0.3954 -2.44%
2024-04-12 0 0.410 0.400 0.410 0.390 0.425 680,000 273,990 0.4029 0.410 0.400 0.410 0.390 0.425 680,000 0.4029 -1.20%
2024-04-11 0 0.415 0.410 0.415 0.415 0.455 1,314,000 575,410 0.4379 0.415 0.410 0.415 0.415 0.455 1,314,000 0.4379 -7.78%
2024-04-10 0 0.450 0.440 0.445 0.340 0.455 6,184,000 2,285,180 0.3695 0.450 0.440 0.445 0.340 0.455 6,184,000 0.3695 16.88%
2024-04-09 0 0.385 0.385 0.390 0.380 0.400 504,000 196,000 0.3889 0.385 0.385 0.390 0.380 0.400 504,000 0.3889 -2.53%
2024-04-08 0 0.395 0.385 0.395 0.370 0.435 3,606,000 1,421,610 0.3942 0.395 0.385 0.395 0.370 0.435 3,606,000 0.3942 -5.95%
2024-04-05 0 0.420 0.420 0.425 0.420 0.445 1,672,000 720,040 0.4306 0.420 0.420 0.425 0.420 0.445 1,672,000 0.4306 -5.62%
2024-04-03 0 0.445 0.430 0.445 0.435 0.450 1,024,000 452,000 0.4414 0.445 0.430 0.445 0.435 0.450 1,024,000 0.4414 0.00%
2024-04-02 0 0.445 0.445 0.450 0.440 0.455 1,538,000 682,300 0.4436 0.445 0.445 0.450 0.440 0.455 1,538,000 0.4436 -1.11%
2024-03-28 0 0.450 0.445 0.450 0.445 0.460 1,044,000 470,780 0.4509 0.450 0.445 0.450 0.445 0.460 1,044,000 0.4509 -2.17%
2024-03-27 0 0.460 0.455 0.460 0.450 0.460 1,904,000 866,360 0.4550 0.460 0.455 0.460 0.450 0.460 1,904,000 0.4550 1.10%
2024-03-26 0 0.455 0.450 0.455 0.445 0.455 1,498,000 670,770 0.4478 0.455 0.450 0.455 0.445 0.455 1,498,000 0.4478 0.00%
2024-03-25 0 0.455 0.455 0.460 0.445 0.460 1,130,000 512,190 0.4533 0.455 0.455 0.460 0.445 0.460 1,130,000 0.4533 -1.09%
2024-03-22 0 0.460 0.455 0.460 0.450 0.460 2,530,000 1,148,180 0.4538 0.460 0.455 0.460 0.450 0.460 2,530,000 0.4538 1.10%
2024-03-21 0 0.455 0.450 0.455 0.440 0.460 2,984,000 1,341,720 0.4496 0.455 0.450 0.455 0.440 0.460 2,984,000 0.4496 -1.09%
2024-03-20 0 0.460 0.455 0.460 0.450 0.470 4,128,000 1,896,680 0.4595 0.460 0.455 0.460 0.450 0.470 4,128,000 0.4595 -2.13%
2024-03-19 0 0.470 0.460 0.470 0.460 0.485 936,000 439,010 0.4690 0.470 0.460 0.470 0.460 0.485 936,000 0.4690 -3.09%
2024-03-18 0 0.485 0.475 0.485 0.455 0.490 1,110,000 520,220 0.4687 0.485 0.475 0.485 0.455 0.490 1,110,000 0.4687 6.59%
2024-03-15 0 0.455 0.450 0.455 0.445 0.455 4,936,000 2,199,110 0.4455 0.455 0.450 0.455 0.445 0.455 4,936,000 0.4455 1.11%
2024-03-14 0 0.450 0.445 0.450 0.440 0.450 238,000 105,460 0.4431 0.450 0.445 0.450 0.440 0.450 238,000 0.4431 0.00%
2024-03-13 0 0.450 0.445 0.450 0.445 0.455 532,000 237,450 0.4463 0.450 0.445 0.450 0.445 0.455 532,000 0.4463 0.00%
2024-03-12 0 0.450 0.450 0.455 0.445 0.460 940,000 427,420 0.4547 0.450 0.450 0.455 0.445 0.460 940,000 0.4547 0.00%
2024-03-11 0 0.450 0.445 0.450 0.450 0.470 1,140,000 520,330 0.4564 0.450 0.445 0.450 0.450 0.470 1,140,000 0.4564 -2.17%
2024-03-08 0 0.460 0.455 0.460 0.460 0.470 554,000 255,450 0.4611 0.460 0.455 0.460 0.460 0.470 554,000 0.4611 -1.08%
2024-03-07 0 0.465 0.460 0.470 0.465 0.480 346,000 161,610 0.4671 0.465 0.460 0.470 0.465 0.480 346,000 0.4671 -1.06%
2024-03-06 0 0.470 0.465 0.470 0.470 0.500 512,000 241,900 0.4725 0.470 0.465 0.470 0.470 0.500 512,000 0.4725 1.08%
2024-03-05 0 0.465 0.460 0.465 0.460 0.470 378,000 176,590 0.4672 0.465 0.460 0.465 0.460 0.470 378,000 0.4672 -1.06%
2024-03-04 0 0.470 0.460 0.470 0.465 0.475 734,000 343,790 0.4684 0.470 0.460 0.470 0.465 0.475 734,000 0.4684 0.00%
2024-03-01 0 0.470 0.465 0.470 0.470 0.485 768,000 361,700 0.4710 0.470 0.465 0.470 0.470 0.485 768,000 0.4710 -1.05%
2024-02-29 0 0.475 0.470 0.475 0.470 0.480 554,000 264,250 0.4770 0.475 0.470 0.475 0.470 0.480 554,000 0.4770 1.06%
2024-02-28 0 0.470 0.465 0.470 0.470 0.480 852,000 403,570 0.4737 0.470 0.465 0.470 0.470 0.480 852,000 0.4737 -2.08%
2024-02-27 0 0.480 0.480 0.485 0.480 0.485 1,192,000 577,270 0.4843 0.480 0.480 0.485 0.480 0.485 1,192,000 0.4843 -2.04%
2024-02-26 0 0.490 0.485 0.490 0.490 0.495 418,000 204,830 0.4900 0.490 0.485 0.490 0.490 0.495 418,000 0.4900 0.00%
2024-02-23 0 0.490 0.485 0.490 0.480 0.500 394,000 192,130 0.4876 0.490 0.485 0.490 0.480 0.500 394,000 0.4876 0.00%
2024-02-22 0 0.490 0.485 0.490 0.490 0.510 548,000 270,550 0.4937 0.490 0.485 0.490 0.490 0.510 548,000 0.4937 -2.00%
2024-02-21 0 0.500 0.495 0.500 0.485 0.510 762,000 375,740 0.4931 0.500 0.495 0.500 0.485 0.510 762,000 0.4931 0.00%
2024-02-20 0 0.500 0.490 0.500 0.490 0.510 530,000 263,620 0.4974 0.500 0.490 0.500 0.490 0.510 530,000 0.4974 0.00%
2024-02-19 0 0.500 0.490 0.495 0.490 0.520 120,000 59,220 0.4935 0.500 0.490 0.495 0.490 0.520 120,000 0.4935 -1.96%
2024-02-16 0 0.510 0.495 0.510 0.490 0.540 1,666,000 839,490 0.5039 0.510 0.495 0.510 0.490 0.540 1,666,000 0.5039 7.37%
2024-02-15 0 0.475 0.465 0.475 0.450 0.475 400,000 189,070 0.4727 0.475 0.465 0.475 0.450 0.475 400,000 0.4727 -1.04%
2024-02-14 0 0.480 0.480 0.490 0.480 0.495 354,000 171,640 0.4849 0.480 0.480 0.490 0.480 0.495 354,000 0.4849 -4.00%
2024-02-09 0 0.500 0.480 0.500 0.460 0.500 896,000 427,300 0.4769 0.500 0.480 0.500 0.460 0.500 896,000 0.4769 5.26%
2024-02-08 0 0.475 0.465 0.475 0.455 0.480 1,060,000 496,790 0.4687 0.475 0.465 0.475 0.455 0.480 1,060,000 0.4687 1.06%
2024-02-07 0 0.470 0.460 0.470 0.455 0.485 1,146,000 535,970 0.4677 0.470 0.460 0.470 0.455 0.485 1,146,000 0.4677 -4.08%
2024-02-06 0 0.490 0.475 0.490 0.470 0.490 910,000 432,440 0.4752 0.490 0.475 0.490 0.470 0.490 910,000 0.4752 3.16%
2024-02-05 0 0.475 0.475 0.480 0.465 0.480 708,000 335,070 0.4733 0.475 0.475 0.480 0.465 0.480 708,000 0.4733 -2.06%
2024-02-02 0 0.485 0.485 0.490 0.480 0.495 768,000 373,250 0.4860 0.485 0.485 0.490 0.480 0.495 768,000 0.4860 -2.02%
2024-02-01 0 0.495 0.480 0.495 0.475 0.500 2,206,000 1,066,610 0.4835 0.495 0.480 0.495 0.475 0.500 2,206,000 0.4835 0.00%
2024-01-31 0 0.495 0.480 0.490 0.465 0.510 1,802,000 873,720 0.4849 0.495 0.480 0.490 0.465 0.510 1,802,000 0.4849 0.00%
2024-01-30 0 0.495 0.490 0.495 0.490 0.520 1,180,000 596,080 0.5052 0.495 0.490 0.495 0.490 0.520 1,180,000 0.5052 0.00%
2024-01-29 0 0.495 0.495 0.500 0.495 0.520 1,826,000 919,460 0.5035 0.495 0.495 0.500 0.495 0.520 1,826,000 0.5035 -4.81%
2024-01-26 0 0.520 0.495 0.520 0.500 0.530 1,808,000 919,480 0.5086 0.520 0.495 0.520 0.500 0.530 1,808,000 0.5086 0.00%
2024-01-25 0 0.520 0.510 0.520 0.510 0.530 1,114,000 571,400 0.5129 0.520 0.510 0.520 0.510 0.530 1,114,000 0.5129 -1.89%
2024-01-24 0 0.530 0.520 0.530 0.510 0.530 1,356,000 699,220 0.5156 0.530 0.520 0.530 0.510 0.530 1,356,000 0.5156 1.92%
2024-01-23 0 0.520 0.510 0.520 0.510 0.530 1,592,000 820,880 0.5156 0.520 0.510 0.520 0.510 0.530 1,592,000 0.5156 0.00%
2024-01-22 0 0.520 0.510 0.520 0.510 0.550 1,522,000 799,240 0.5251 0.520 0.510 0.520 0.510 0.550 1,522,000 0.5251 -3.70%
2024-01-19 0 0.540 0.520 0.540 0.465 0.540 3,280,000 1,645,150 0.5016 0.540 0.520 0.540 0.465 0.540 3,280,000 0.5016 14.89%
2024-01-18 0 0.470 0.460 0.470 0.450 0.470 2,120,000 973,880 0.4594 0.470 0.460 0.470 0.450 0.470 2,120,000 0.4594 0.00%
2024-01-17 0 0.470 0.455 0.470 0.450 0.480 972,000 446,560 0.4594 0.470 0.455 0.470 0.450 0.480 972,000 0.4594 0.00%
2024-01-16 0 0.470 0.460 0.470 0.450 0.490 2,416,000 1,124,990 0.4656 0.470 0.460 0.470 0.450 0.490 2,416,000 0.4656 -5.05%
2024-01-15 0 0.495 0.490 0.500 0.485 0.500 2,196,000 1,085,280 0.4942 0.495 0.490 0.500 0.485 0.500 2,196,000 0.4942 -1.00%
2024-01-12 0 0.500 0.495 0.500 0.490 0.500 2,074,000 1,026,590 0.4950 0.500 0.495 0.500 0.490 0.500 2,074,000 0.4950 1.01%
2024-01-11 0 0.495 0.490 0.495 0.480 0.500 2,072,000 1,012,380 0.4886 0.495 0.490 0.495 0.480 0.500 2,072,000 0.4886 1.02%
2024-01-10 0 0.490 0.475 0.490 0.475 0.510 2,138,000 1,042,810 0.4878 0.490 0.475 0.490 0.475 0.510 2,138,000 0.4878 -1.01%
2024-01-09 0 0.495 0.495 0.500 0.495 0.550 4,838,000 2,515,300 0.5199 0.495 0.495 0.500 0.495 0.550 4,838,000 0.5199 -6.60%
2024-01-08 0 0.530 0.510 0.520 0.520 0.530 2,190,000 1,141,620 0.5213 0.530 0.510 0.520 0.520 0.530 2,190,000 0.5213 0.00%
2024-01-05 0 0.530 0.520 0.530 0.520 0.530 1,930,000 1,007,020 0.5218 0.530 0.520 0.530 0.520 0.530 1,930,000 0.5218 0.00%
2024-01-04 0 0.530 0.520 0.530 0.520 0.540 1,468,000 775,100 0.5280 0.530 0.520 0.530 0.520 0.540 1,468,000 0.5280 0.00%
2024-01-03 0 0.530 0.520 0.530 0.520 0.530 856,000 449,980 0.5257 0.530 0.520 0.530 0.520 0.530 856,000 0.5257 -1.85%
2024-01-02 0 0.540 0.530 0.540 0.520 0.540 2,662,000 1,410,260 0.5298 0.540 0.530 0.540 0.520 0.540 2,662,000 0.5298 0.00%
2023-12-29 0 0.540 0.520 0.540 0.520 0.540 1,714,000 908,540 0.5301 0.540 0.520 0.540 0.520 0.540 1,714,000 0.5301 0.00%
2023-12-28 0 0.540 0.520 0.540 0.520 0.550 2,612,000 1,382,200 0.5292 0.540 0.520 0.540 0.520 0.550 2,612,000 0.5292 0.00%
2023-12-27 0 0.540 0.530 0.540 0.540 0.550 1,382,000 751,520 0.5438 0.540 0.530 0.540 0.540 0.550 1,382,000 0.5438 0.00%
2023-12-22 0 0.540 0.530 0.540 0.530 0.570 2,926,000 1,610,540 0.5504 0.540 0.530 0.540 0.530 0.570 2,926,000 0.5504 -1.82%
2023-12-21 0 0.550 0.540 0.550 0.520 0.570 1,052,000 574,600 0.5462 0.550 0.540 0.550 0.520 0.570 1,052,000 0.5462 1.85%
2023-12-20 0 0.540 0.530 0.540 0.540 0.560 1,678,000 915,500 0.5456 0.540 0.530 0.540 0.540 0.560 1,678,000 0.5456 -1.82%
2023-12-19 0 0.550 0.540 0.550 0.530 0.550 2,172,000 1,173,740 0.5404 0.550 0.540 0.550 0.530 0.550 2,172,000 0.5404 0.00%
2023-12-18 0 0.550 0.540 0.550 0.540 0.570 1,302,000 723,560 0.5557 0.550 0.540 0.550 0.540 0.570 1,302,000 0.5557 -5.17%
2023-12-15 0 0.580 0.570 0.580 0.570 0.590 1,364,000 787,060 0.5770 0.580 0.570 0.580 0.570 0.590 1,364,000 0.5770 -1.69%
2023-12-14 0 0.590 0.570 0.590 0.570 0.590 1,084,000 626,960 0.5784 0.590 0.570 0.590 0.570 0.590 1,084,000 0.5784 3.51%
2023-12-13 0 0.570 0.560 0.570 0.550 0.580 838,000 472,320 0.5636 0.570 0.560 0.570 0.550 0.580 838,000 0.5636 1.79%
2023-12-12 0 0.560 0.550 0.560 0.550 0.600 2,738,000 1,573,340 0.5746 0.560 0.550 0.560 0.550 0.600 2,738,000 0.5746 -3.45%
2023-12-11 0 0.580 0.570 0.580 0.570 0.610 2,124,000 1,236,420 0.5821 0.580 0.570 0.580 0.570 0.610 2,124,000 0.5821 -3.33%
2023-12-08 0 0.600 0.580 0.600 0.580 0.610 2,544,000 1,504,100 0.5912 0.600 0.580 0.600 0.580 0.610 2,544,000 0.5912 0.00%
2023-12-07 0 0.600 0.580 0.600 0.550 0.600 4,224,000 2,412,420 0.5711 0.600 0.580 0.600 0.550 0.600 4,224,000 0.5711 9.09%
2023-12-06 0 0.550 0.550 0.570 0.550 0.580 1,212,000 688,120 0.5678 0.550 0.550 0.570 0.550 0.580 1,212,000 0.5678 -5.17%
2023-12-05 0 0.580 0.570 0.580 0.540 0.580 6,954,000 3,880,480 0.5580 0.580 0.570 0.580 0.540 0.580 6,954,000 0.5580 0.00%
2023-12-04 0 0.580 0.580 0.590 0.570 0.590 4,876,000 2,846,240 0.5837 0.580 0.580 0.590 0.570 0.590 4,876,000 0.5837 -3.33%
2023-12-01 0 0.600 0.590 0.600 0.580 0.600 4,478,000 2,641,420 0.5899 0.600 0.590 0.600 0.580 0.600 4,478,000 0.5899 0.00%
2023-11-30 0 0.600 0.590 0.600 0.580 0.630 5,466,000 3,317,700 0.6070 0.600 0.590 0.600 0.580 0.630 5,466,000 0.6070 -3.23%
2023-11-29 0 0.620 0.600 0.620 0.610 0.630 5,210,000 3,249,220 0.6237 0.620 0.600 0.620 0.610 0.630 5,210,000 0.6237 -1.59%
2023-11-28 0 0.630 0.620 0.630 0.620 0.640 3,524,000 2,189,320 0.6213 0.630 0.620 0.630 0.620 0.640 3,524,000 0.6213 -1.56%
2023-11-27 0 0.640 0.630 0.640 0.630 0.660 5,176,000 3,328,880 0.6431 0.640 0.630 0.640 0.630 0.660 5,176,000 0.6431 -3.03%
2023-11-24 0 0.660 0.650 0.660 0.610 0.660 6,738,000 4,210,000 0.6248 0.660 0.650 0.660 0.610 0.660 6,738,000 0.6248 6.45%
2023-11-23 0 0.620 0.610 0.620 0.590 0.620 4,226,000 2,527,400 0.5981 0.620 0.610 0.620 0.590 0.620 4,226,000 0.5981 3.33%
2023-11-22 0 0.600 0.600 0.610 0.600 0.620 4,446,000 2,702,620 0.6079 0.600 0.600 0.610 0.600 0.620 4,446,000 0.6079 -1.64%
2023-11-21 0 0.610 0.600 0.610 0.600 0.620 4,102,000 2,498,080 0.6090 0.610 0.600 0.610 0.600 0.620 4,102,000 0.6090 -1.61%
2023-11-20 0 0.620 0.610 0.620 0.610 0.630 4,842,000 3,000,940 0.6198 0.620 0.610 0.620 0.610 0.630 4,842,000 0.6198 0.00%
2023-11-17 0 0.620 0.610 0.620 0.610 0.630 4,760,000 2,947,480 0.6192 0.620 0.610 0.620 0.610 0.630 4,760,000 0.6192 0.00%
2023-11-16 0 0.620 0.620 0.630 0.620 0.630 3,298,000 2,045,160 0.6201 0.620 0.620 0.630 0.620 0.630 3,298,000 0.6201 0.00%
2023-11-15 0 0.620 0.620 0.630 0.620 0.640 3,838,000 2,386,760 0.6219 0.620 0.620 0.630 0.620 0.640 3,838,000 0.6219 0.00%
2023-11-14 0 0.620 0.620 0.630 0.610 0.640 4,134,000 2,582,980 0.6248 0.620 0.620 0.630 0.610 0.640 4,134,000 0.6248 -3.12%
2023-11-13 0 0.640 0.630 0.640 0.630 0.640 1,202,000 757,660 0.6303 0.640 0.630 0.640 0.630 0.640 1,202,000 0.6303 1.59%
2023-11-10 0 0.630 0.620 0.630 0.620 0.640 3,032,000 1,907,700 0.6292 0.630 0.620 0.630 0.620 0.640 3,032,000 0.6292 0.00%
2023-11-09 0 0.630 0.620 0.630 0.610 0.650 4,075,600 2,559,072 0.6279 0.630 0.620 0.630 0.610 0.650 4,075,600 0.6279 0.00%
2023-11-08 0 0.630 0.620 0.630 0.610 0.640 3,672,000 2,273,500 0.6191 0.630 0.620 0.630 0.610 0.640 3,672,000 0.6191 1.61%
2023-11-07 0 0.620 0.620 0.630 0.620 0.670 6,372,000 4,073,180 0.6392 0.620 0.620 0.630 0.620 0.670 6,372,000 0.6392 -7.46%
2023-11-06 0 0.670 0.660 0.670 0.660 0.710 15,534,000 10,503,820 0.6762 0.670 0.660 0.670 0.660 0.710 15,534,000 0.6762 1.52%
2023-11-03 0 0.660 0.650 0.660 0.630 0.660 11,200,000 7,189,920 0.6420 0.660 0.650 0.660 0.630 0.660 11,200,000 0.6420 4.76%
2023-11-02 0 0.630 0.630 0.640 0.630 0.660 8,842,000 5,694,960 0.6441 0.630 0.630 0.640 0.630 0.660 8,842,000 0.6441 -3.08%
2023-11-01 0 0.650 0.640 0.650 0.610 0.650 7,124,000 4,477,740 0.6285 0.650 0.640 0.650 0.610 0.650 7,124,000 0.6285 3.17%
2023-10-31 0 0.630 0.620 0.630 0.570 0.630 6,560,000 3,956,980 0.6032 0.630 0.620 0.630 0.570 0.630 6,560,000 0.6032 10.53%
2023-10-30 0 0.570 0.570 0.590 0.570 0.590 1,210,000 699,580 0.5782 0.570 0.570 0.590 0.570 0.590 1,210,000 0.5782 -3.39%
2023-10-27 0 0.590 0.580 0.590 0.580 0.590 1,832,000 1,067,680 0.5828 0.590 0.580 0.590 0.580 0.590 1,832,000 0.5828 1.72%
2023-10-26 0 0.580 0.570 0.580 0.570 0.590 1,154,000 666,760 0.5778 0.580 0.570 0.580 0.570 0.590 1,154,000 0.5778 1.75%
2023-10-25 0 0.570 0.570 0.580 0.570 0.600 2,758,000 1,602,120 0.5809 0.570 0.570 0.580 0.570 0.600 2,758,000 0.5809 -5.00%
2023-10-24 0 0.600 0.590 0.600 0.580 0.610 5,894,000 3,519,760 0.5972 0.600 0.590 0.600 0.580 0.610 5,894,000 0.5972 0.00%
2023-10-20 0 0.600 0.570 0.600 0.570 0.600 870,000 505,300 0.5808 0.600 0.570 0.600 0.570 0.600 870,000 0.5808 1.69%
2023-10-19 0 0.590 0.570 0.590 0.560 0.590 2,698,000 1,562,060 0.5790 0.590 0.570 0.590 0.560 0.590 2,698,000 0.5790 -1.67%
2023-10-18 0 0.600 0.570 0.600 0.560 0.600 1,502,000 875,000 0.5826 0.600 0.570 0.600 0.560 0.600 1,502,000 0.5826 1.69%
2023-10-17 0 0.590 0.580 0.590 0.580 0.600 2,210,000 1,302,560 0.5894 0.590 0.580 0.590 0.580 0.600 2,210,000 0.5894 -1.67%
2023-10-16 0 0.600 0.580 0.600 0.550 0.600 3,004,000 1,717,540 0.5718 0.600 0.580 0.600 0.550 0.600 3,004,000 0.5718 0.00%
2023-10-13 0 0.600 0.580 0.600 0.580 0.600 1,298,000 766,900 0.5908 0.600 0.580 0.600 0.580 0.600 1,298,000 0.5908 -1.64%
2023-10-12 0 0.610 0.590 0.610 0.590 0.610 902,000 541,720 0.6006 0.610 0.590 0.610 0.590 0.610 902,000 0.6006 0.00%
2023-10-11 0 0.610 0.610 0.620 0.600 0.630 1,616,000 977,820 0.6051 0.610 0.610 0.620 0.600 0.630 1,616,000 0.6051 -1.61%
2023-10-10 0 0.620 0.600 0.620 0.600 0.650 2,590,000 1,622,320 0.6264 0.620 0.600 0.620 0.600 0.650 2,590,000 0.6264 0.00%
2023-10-09 0 0.620 0.610 0.620 0.600 0.630 1,460,000 896,160 0.6138 0.620 0.610 0.620 0.600 0.630 1,460,000 0.6138 3.33%
2023-10-06 0 0.600 0.600 0.620 0.580 0.620 6,998,000 4,225,940 0.6039 0.600 0.600 0.620 0.580 0.620 6,998,000 0.6039 1.69%
2023-10-05 0 0.590 0.560 0.590 0.520 0.600 4,218,000 2,369,320 0.5617 0.590 0.560 0.590 0.520 0.600 4,218,000 0.5617 7.27%
2023-10-04 0 0.550 0.530 0.550 0.530 0.580 5,796,000 3,195,680 0.5514 0.550 0.530 0.550 0.530 0.580 5,796,000 0.5514 -6.78%
2023-10-03 0 0.590 0.570 0.590 0.560 0.620 3,396,000 1,986,640 0.5850 0.590 0.570 0.590 0.560 0.620 3,396,000 0.5850 -4.84%
2023-09-29 0 0.620 0.610 0.620 0.570 0.630 9,918,000 5,966,780 0.6016 0.620 0.610 0.620 0.570 0.630 9,918,000 0.6016 -1.59%
2023-09-28 0 0.630 0.600 0.630 0.590 0.660 10,396,000 6,348,540 0.6107 0.630 0.600 0.630 0.590 0.660 10,396,000 0.6107 -3.08%
2023-09-27 0 0.650 0.630 0.650 0.610 0.650 5,030,000 3,169,620 0.6301 0.650 0.630 0.650 0.610 0.650 5,030,000 0.6301 3.17%
2023-09-26 0 0.630 0.620 0.630 0.590 0.680 17,126,000 10,822,260 0.6319 0.630 0.620 0.630 0.590 0.680 17,126,000 0.6319 3.28%
2023-09-25 0 0.610 0.610 0.620 0.540 0.650 15,940,000 9,684,940 0.6076 0.610 0.610 0.620 0.540 0.650 15,940,000 0.6076 12.96%
2023-09-22 0 0.540 0.530 0.540 0.480 0.550 5,572,000 2,889,790 0.5186 0.540 0.530 0.540 0.480 0.550 5,572,000 0.5186 12.50%
2023-09-21 0 0.480 0.475 0.480 0.460 0.485 1,988,000 934,430 0.4700 0.480 0.475 0.480 0.460 0.485 1,988,000 0.4700 1.05%
2023-09-20 0 0.475 0.460 0.475 0.460 0.480 340,000 158,630 0.4666 0.475 0.460 0.475 0.460 0.480 340,000 0.4666 1.06%
2023-09-19 0 0.470 0.460 0.470 0.460 0.480 894,000 420,030 0.4698 0.470 0.460 0.470 0.460 0.480 894,000 0.4698 0.00%
2023-09-18 0 0.470 0.470 0.480 0.465 0.485 320,000 151,180 0.4724 0.470 0.470 0.480 0.465 0.485 320,000 0.4724 -3.09%
2023-09-15 0 0.485 0.475 0.485 0.465 0.485 1,082,000 513,350 0.4744 0.485 0.475 0.485 0.465 0.485 1,082,000 0.4744 2.11%
2023-09-14 0 0.475 0.475 0.480 0.465 0.480 436,000 206,370 0.4733 0.475 0.475 0.480 0.465 0.480 436,000 0.4733 -1.04%
2023-09-13 0 0.480 0.470 0.475 0.470 0.490 3,578,000 1,729,680 0.4834 0.480 0.470 0.475 0.470 0.490 3,578,000 0.4834 -2.04%
2023-09-12 0 0.490 0.480 0.490 0.470 0.500 8,180,000 3,968,810 0.4852 0.490 0.480 0.490 0.470 0.500 8,180,000 0.4852 1.03%
2023-09-11 0 0.485 0.470 0.480 0.470 0.500 6,278,000 3,044,090 0.4849 0.485 0.470 0.480 0.470 0.500 6,278,000 0.4849 0.00%
2023-09-07 0 0.485 0.470 0.475 0.475 0.495 1,492,000 721,990 0.4839 0.485 0.470 0.475 0.475 0.495 1,492,000 0.4839 1.04%
2023-09-06 0 0.480 0.475 0.480 0.475 0.500 904,000 434,300 0.4804 0.480 0.475 0.480 0.475 0.500 904,000 0.4804 -3.03%
2023-09-05 0 0.495 0.480 0.495 0.475 0.510 924,000 449,600 0.4866 0.495 0.480 0.495 0.475 0.510 924,000 0.4866 -1.00%
2023-09-04 0 0.500 0.490 0.495 0.490 0.510 324,000 161,250 0.4977 0.500 0.490 0.495 0.490 0.510 324,000 0.4977 1.01%
2023-08-31 0 0.495 0.485 0.495 0.490 0.500 2,730,000 1,349,650 0.4944 0.495 0.485 0.495 0.490 0.500 2,730,000 0.4944 1.02%
2023-08-30 0 0.490 0.490 0.495 0.485 0.510 1,254,000 618,160 0.4930 0.490 0.490 0.495 0.485 0.510 1,254,000 0.4930 -1.01%
2023-08-29 0 0.495 0.495 0.500 0.490 0.520 3,836,000 1,916,070 0.4995 0.495 0.495 0.500 0.490 0.520 3,836,000 0.4995 -4.81%
2023-08-28 0 0.520 0.500 0.510 0.510 0.540 1,018,000 527,800 0.5185 0.520 0.500 0.510 0.510 0.540 1,018,000 0.5185 0.00%
2023-08-25 0 0.520 0.510 0.520 0.495 0.550 5,520,000 2,885,320 0.5227 0.520 0.510 0.520 0.495 0.550 5,520,000 0.5227 5.05%
2023-08-24 0 0.495 0.495 0.500 0.495 0.540 2,550,000 1,319,130 0.5173 0.495 0.495 0.500 0.495 0.540 2,550,000 0.5173 -4.81%
2023-08-23 0 0.520 0.520 0.530 0.520 0.560 6,442,000 3,473,760 0.5392 0.520 0.520 0.530 0.520 0.560 6,442,000 0.5392 -1.89%
2023-08-22 0 0.530 0.520 0.530 0.500 0.560 6,198,000 3,307,900 0.5337 0.530 0.520 0.530 0.500 0.560 6,198,000 0.5337 1.92%
2023-08-21 0 0.520 0.510 0.520 0.460 0.520 6,302,000 3,040,160 0.4824 0.520 0.510 0.520 0.460 0.520 6,302,000 0.4824 13.04%
2023-08-18 0 0.460 0.455 0.460 0.405 0.465 4,654,000 2,055,460 0.4417 0.460 0.455 0.460 0.405 0.465 4,654,000 0.4417 10.84%
2023-08-17 0 0.415 0.410 0.415 0.405 0.420 1,180,000 486,990 0.4127 0.415 0.410 0.415 0.405 0.420 1,180,000 0.4127 0.00%
2023-08-16 0 0.415 0.405 0.410 0.395 0.420 1,558,000 633,210 0.4064 0.415 0.405 0.410 0.395 0.420 1,558,000 0.4064 -1.19%
2023-08-15 0 0.420 0.410 0.420 0.415 0.430 396,000 167,050 0.4218 0.420 0.410 0.420 0.415 0.430 396,000 0.4218 0.00%
2023-08-14 0 0.420 0.415 0.420 0.400 0.425 1,926,000 786,180 0.4082 0.420 0.415 0.420 0.400 0.425 1,926,000 0.4082 0.00%
2023-08-11 0 0.420 0.410 0.415 0.405 0.420 1,152,000 472,790 0.4104 0.420 0.410 0.415 0.405 0.420 1,152,000 0.4104 -1.18%
2023-08-10 0 0.425 0.410 0.420 0.405 0.425 1,100,000 453,740 0.4125 0.425 0.410 0.420 0.405 0.425 1,100,000 0.4125 -1.16%
2023-08-09 0 0.430 0.405 0.430 0.405 0.430 1,806,000 740,070 0.4098 0.430 0.405 0.430 0.405 0.430 1,806,000 0.4098 0.00%
2023-08-08 0 0.430 0.415 0.430 0.400 0.445 3,886,000 1,614,260 0.4154 0.430 0.415 0.430 0.400 0.445 3,886,000 0.4154 -2.27%
2023-08-07 0 0.440 0.425 0.430 0.420 0.440 1,264,000 544,350 0.4307 0.440 0.425 0.430 0.420 0.440 1,264,000 0.4307 1.15%
2023-08-04 0 0.435 0.425 0.435 0.425 0.440 920,000 394,160 0.4284 0.435 0.425 0.435 0.425 0.440 920,000 0.4284 0.00%
2023-08-03 0 0.435 0.430 0.435 0.430 0.445 828,000 360,190 0.4350 0.435 0.430 0.435 0.430 0.445 828,000 0.4350 -1.14%
2023-08-02 0 0.440 0.435 0.440 0.425 0.445 918,000 397,560 0.4331 0.440 0.435 0.440 0.425 0.445 918,000 0.4331 -2.22%
2023-08-01 0 0.450 0.440 0.450 0.440 0.450 3,828,000 1,703,350 0.4450 0.450 0.440 0.450 0.440 0.450 3,828,000 0.4450 1.12%
2023-07-31 0 0.445 0.435 0.445 0.435 0.465 1,094,000 486,610 0.4448 0.445 0.435 0.445 0.435 0.465 1,094,000 0.4448 -3.26%
2023-07-28 0 0.460 0.450 0.460 0.435 0.470 1,798,000 812,380 0.4518 0.460 0.450 0.460 0.435 0.470 1,798,000 0.4518 4.55%
2023-07-27 0 0.440 0.430 0.440 0.385 0.455 3,066,000 1,315,160 0.4289 0.440 0.430 0.440 0.385 0.455 3,066,000 0.4289 11.39%
2023-07-26 0 0.395 0.390 0.395 0.395 0.465 6,438,000 2,716,510 0.4219 0.395 0.390 0.395 0.395 0.465 6,438,000 0.4219 -15.05%
2023-07-25 0 0.465 0.465 0.470 0.465 0.480 296,000 138,430 0.4677 0.465 0.465 0.470 0.465 0.480 296,000 0.4677 -3.12%
2023-07-24 0 0.480 0.470 0.480 0.475 0.485 894,000 430,900 0.4820 0.480 0.470 0.480 0.475 0.485 894,000 0.4820 -2.04%
2023-07-21 0 0.490 0.485 0.490 0.465 0.490 2,600,000 1,245,990 0.4792 0.490 0.485 0.490 0.465 0.490 2,600,000 0.4792 3.16%
2023-07-20 0 0.475 0.470 0.475 0.465 0.495 1,560,000 743,200 0.4764 0.475 0.470 0.475 0.465 0.495 1,560,000 0.4764 -1.04%
2023-07-19 0 0.480 0.480 0.485 0.480 0.495 1,174,000 565,900 0.4820 0.480 0.480 0.485 0.480 0.495 1,174,000 0.4820 -1.03%
2023-07-18 0 0.485 0.485 0.490 0.485 0.495 1,594,000 781,620 0.4904 0.485 0.485 0.490 0.485 0.495 1,594,000 0.4904 -1.02%
2023-07-14 0 0.490 0.480 0.490 0.480 0.490 832,000 402,550 0.4838 0.490 0.480 0.490 0.480 0.490 832,000 0.4838 0.00%
2023-07-13 0 0.490 0.475 0.490 0.480 0.490 2,840,000 1,374,910 0.4841 0.490 0.475 0.490 0.480 0.490 2,840,000 0.4841 1.03%
2023-07-12 0 0.485 0.480 0.485 0.480 0.500 1,536,000 749,460 0.4879 0.485 0.480 0.485 0.480 0.500 1,536,000 0.4879 -1.02%
2023-07-11 0 0.490 0.480 0.490 0.480 0.510 1,428,000 702,100 0.4917 0.490 0.480 0.490 0.480 0.510 1,428,000 0.4917 -2.00%
2023-07-10 0 0.500 0.495 0.500 0.485 0.500 798,000 395,330 0.4954 0.500 0.495 0.500 0.485 0.500 798,000 0.4954 1.01%
2023-07-07 0 0.495 0.490 0.495 0.480 0.495 1,476,000 722,850 0.4897 0.495 0.490 0.495 0.480 0.495 1,476,000 0.4897 0.00%
2023-07-06 0 0.495 0.485 0.495 0.475 0.500 2,048,000 991,180 0.4840 0.495 0.485 0.495 0.475 0.500 2,048,000 0.4840 1.02%
2023-07-05 0 0.490 0.485 0.490 0.485 0.510 684,000 334,360 0.4888 0.490 0.485 0.490 0.485 0.510 684,000 0.4888 -2.00%
2023-07-04 0 0.500 0.490 0.500 0.490 0.510 1,504,000 741,150 0.4928 0.500 0.490 0.500 0.490 0.510 1,504,000 0.4928 0.00%
2023-07-03 0 0.500 0.495 0.500 0.495 0.520 2,288,000 1,160,240 0.5071 0.500 0.495 0.500 0.495 0.520 2,288,000 0.5071 -1.96%
2023-06-30 0 0.510 0.510 0.520 0.500 0.550 2,526,000 1,315,540 0.5208 0.510 0.510 0.520 0.500 0.550 2,526,000 0.5208 -5.56%
2023-06-29 0 0.540 0.530 0.540 0.520 0.540 1,898,000 1,007,500 0.5308 0.540 0.530 0.540 0.520 0.540 1,898,000 0.5308 1.89%
2023-06-28 0 0.530 0.530 0.540 0.480 0.540 5,112,000 2,560,740 0.5009 0.530 0.530 0.540 0.480 0.540 5,112,000 0.5009 3.92%
2023-06-27 0 0.510 0.500 0.510 0.500 0.540 4,280,000 2,191,140 0.5119 0.510 0.500 0.510 0.500 0.540 4,280,000 0.5119 -5.56%
2023-06-26 0 0.540 0.520 0.540 0.520 0.580 4,386,000 2,384,100 0.5436 0.540 0.520 0.540 0.520 0.580 4,386,000 0.5436 -8.47%
2023-06-23 0 0.590 0.560 0.590 0.570 0.600 1,884,000 1,094,380 0.5809 0.590 0.560 0.590 0.570 0.600 1,884,000 0.5809 0.00%
2023-06-21 0 0.590 0.580 0.590 0.580 0.620 4,370,000 2,588,160 0.5923 0.590 0.580 0.590 0.580 0.620 4,370,000 0.5923 -4.84%
2023-06-20 0 0.620 0.600 0.620 0.600 0.630 4,016,000 2,429,240 0.6049 0.620 0.600 0.620 0.600 0.630 4,016,000 0.6049 -1.59%
2023-06-19 0 0.630 0.620 0.630 0.590 0.660 13,412,000 8,316,560 0.6201 0.630 0.620 0.630 0.590 0.660 13,412,000 0.6201 3.28%
2023-06-16 0 0.610 0.600 0.610 0.560 0.640 34,828,000 21,036,740 0.6040 0.610 0.600 0.610 0.560 0.640 34,828,000 0.6040 3.39%
2023-06-15 0 0.590 0.580 0.590 0.520 0.590 17,360,000 9,558,940 0.5506 0.590 0.580 0.590 0.520 0.590 17,360,000 0.5506 15.69%
2023-06-14 0 0.510 0.500 0.510 0.480 0.520 8,602,000 4,258,500 0.4951 0.510 0.500 0.510 0.480 0.520 8,602,000 0.4951 2.00%
2023-06-13 0 0.500 0.495 0.500 0.450 0.510 20,366,000 9,865,330 0.4844 0.500 0.495 0.500 0.450 0.510 20,366,000 0.4844 21.95%
2023-06-12 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2023-06-08 0 0.410 0.400 0.410 0.400 0.425 4,894,000 1,996,090 0.4079 0.410 0.400 0.410 0.400 0.425 4,894,000 0.4079 2.50%
2023-06-07 0 0.400 0.390 0.400 0.370 0.405 3,500,000 1,364,050 0.3897 0.400 0.390 0.400 0.370 0.405 3,500,000 0.3897 2.56%
2023-06-06 0 0.390 0.385 0.390 0.385 0.415 3,474,000 1,382,630 0.3980 0.390 0.385 0.390 0.385 0.415 3,474,000 0.3980 -4.88%
2023-06-05 0 0.410 0.410 0.415 0.395 0.430 9,078,000 3,723,110 0.4101 0.410 0.410 0.415 0.395 0.430 9,078,000 0.4101 2.50%
2023-06-02 0 0.400 0.390 0.400 0.370 0.400 3,776,000 1,462,730 0.3874 0.400 0.390 0.400 0.370 0.400 3,776,000 0.3874 5.26%
2023-06-01 0 0.380 0.375 0.380 0.365 0.400 3,932,000 1,506,160 0.3831 0.380 0.375 0.380 0.365 0.400 3,932,000 0.3831 1.33%
2023-05-31 0 0.375 0.370 0.375 0.360 0.390 3,498,000 1,296,860 0.3707 0.375 0.370 0.375 0.360 0.390 3,498,000 0.3707 0.00%
2023-05-30 0 0.375 0.370 0.375 0.370 0.400 5,892,000 2,233,850 0.3791 0.375 0.370 0.375 0.370 0.400 5,892,000 0.3791 -1.32%
2023-05-29 0 0.380 0.375 0.380 0.325 0.410 11,144,000 4,071,920 0.3654 0.380 0.375 0.380 0.325 0.410 11,144,000 0.3654 -6.17%
2023-05-25 0 0.405 0.405 0.410 0.405 0.465 9,390,000 4,015,550 0.4276 0.405 0.405 0.410 0.405 0.465 9,390,000 0.4276 -7.95%
2023-05-24 0 0.440 0.435 0.440 0.420 0.465 7,854,000 3,473,810 0.4423 0.440 0.435 0.440 0.420 0.465 7,854,000 0.4423 1.15%
2023-05-23 0 0.435 0.435 0.440 0.415 0.480 18,812,000 8,511,460 0.4524 0.435 0.435 0.440 0.415 0.480 18,812,000 0.4524 -1.14%
2023-05-22 0 0.440 0.435 0.440 0.420 0.450 20,998,000 9,172,840 0.4368 0.440 0.435 0.440 0.420 0.450 20,998,000 0.4368 8.64%
2023-05-19 0 0.405 0.400 0.405 0.400 0.430 9,302,000 3,867,250 0.4157 0.405 0.400 0.405 0.400 0.430 9,302,000 0.4157 -3.57%
2023-05-18 0 0.420 0.420 0.425 0.385 0.420 26,008,000 10,492,280 0.4034 0.420 0.420 0.425 0.385 0.420 26,008,000 0.4034 7.69%
2023-05-17 0 0.390 0.390 0.395 0.300 0.395 21,374,000 7,404,890 0.3464 0.390 0.390 0.395 0.300 0.395 21,374,000 0.3464 18.18%
2023-05-16 0 0.330 0.330 0.335 0.300 0.335 25,162,000 8,052,710 0.3200 0.330 0.330 0.335 0.300 0.335 25,162,000 0.3200 -2.94%
2023-05-15 0 0.340 0.330 0.340 0.295 0.350 15,070,000 4,823,040 0.3200 0.340 0.330 0.340 0.295 0.350 15,070,000 0.3200 13.33%
2023-05-12 0 0.300 0.295 0.300 0.270 0.315 9,612,000 2,794,880 0.2908 0.300 0.295 0.300 0.270 0.315 9,612,000 0.2908 9.09%
2023-05-11 0 0.275 0.265 0.275 0.260 0.275 5,064,000 1,354,730 0.2675 0.275 0.265 0.275 0.260 0.275 5,064,000 0.2675 7.84%
2023-05-10 0 0.255 0.255 0.260 0.247 0.275 13,170,000 3,319,028 0.2520 0.255 0.255 0.260 0.247 0.275 13,170,000 0.2520 -7.27%
2023-05-09 0 0.275 0.270 0.275 0.265 0.305 14,760,000 4,149,890 0.2812 0.275 0.270 0.275 0.265 0.305 14,760,000 0.2812 -1.79%
2023-05-08 0 0.280 0.275 0.280 0.230 0.300 22,458,000 5,976,984 0.2661 0.280 0.275 0.280 0.230 0.300 22,458,000 0.2661 19.15%
2023-05-05 0 0.235 0.230 0.235 0.195 0.245 17,094,000 3,815,268 0.2232 0.235 0.230 0.235 0.195 0.245 17,094,000 0.2232 -2.08%
2023-05-04 0 0.240 0.231 0.240 0.209 0.240 12,018,000 2,652,542 0.2207 0.240 0.231 0.240 0.209 0.240 12,018,000 0.2207 17.07%
2023-05-03 0 0.205 0.201 0.205 0.191 0.205 10,638,000 2,120,068 0.1993 0.205 0.201 0.205 0.191 0.205 10,638,000 0.1993 3.54%
2023-05-02 0 0.198 0.195 0.198 0.188 0.199 6,736,000 1,303,008 0.1934 0.198 0.195 0.198 0.188 0.199 6,736,000 0.1934 4.21%
2023-04-28 0 0.190 0.181 0.189 0.175 0.195 6,002,000 1,106,598 0.1844 0.190 0.181 0.189 0.175 0.195 6,002,000 0.1844 5.56%
2023-04-27 0 0.180 0.175 0.180 0.160 0.180 2,264,000 387,306 0.1711 0.180 0.175 0.180 0.160 0.180 2,264,000 0.1711 5.88%
2023-04-26 0 0.170 0.161 0.170 0.155 0.179 3,574,000 577,742 0.1617 0.170 0.161 0.170 0.155 0.179 3,574,000 0.1617 1.19%
2023-04-25 0 0.168 0.162 0.168 0.160 0.190 4,118,000 675,978 0.1642 0.168 0.162 0.168 0.160 0.190 4,118,000 0.1642 -2.89%
2023-04-24 0 0.173 0.166 0.173 0.140 0.211 18,542,000 3,285,958 0.1772 0.173 0.166 0.173 0.140 0.211 18,542,000 0.1772 -1.14%
2023-04-21 0 0.175 0.170 0.175 0.123 0.180 17,016,000 2,581,988 0.1517 0.175 0.170 0.175 0.123 0.180 17,016,000 0.1517 40.00%
2023-04-20 0 0.125 0.124 0.125 0.123 0.128 1,264,000 156,912 0.1241 0.125 0.124 0.125 0.123 0.128 1,264,000 0.1241 -1.57%
2023-04-19 0 0.127 0.123 0.127 0.123 0.130 1,218,000 152,812 0.1255 0.127 0.123 0.127 0.123 0.130 1,218,000 0.1255 -2.31%
2023-04-18 0 0.130 0.124 0.130 0.122 0.130 2,050,000 255,036 0.1244 0.130 0.124 0.130 0.122 0.130 2,050,000 0.1244 1.56%
2023-04-17 0 0.128 0.124 0.130 0.124 0.135 1,988,000 253,294 0.1274 0.128 0.124 0.130 0.124 0.135 1,988,000 0.1274 -2.29%
2023-04-14 0 0.131 0.122 0.131 0.121 0.132 398,000 49,994 0.1256 0.131 0.122 0.131 0.121 0.132 398,000 0.1256 5.65%
2023-04-13 0 0.124 0.121 0.124 0.121 0.124 288,000 35,334 0.1227 0.124 0.121 0.124 0.121 0.124 288,000 0.1227 1.64%
2023-04-12 0 0.122 0.121 0.123 0.120 0.125 2,196,000 266,836 0.1215 0.122 0.121 0.123 0.120 0.125 2,196,000 0.1215 0.83%
2023-04-11 0 0.121 0.121 0.123 0.121 0.133 1,862,000 227,418 0.1221 0.121 0.121 0.123 0.121 0.133 1,862,000 0.1221 -1.63%
2023-04-06 0 0.123 0.122 0.129 0.119 0.139 5,256,000 648,310 0.1233 0.123 0.122 0.129 0.119 0.139 5,256,000 0.1233 -6.11%
2023-04-04 0 0.131 0.122 0.131 0.119 0.135 6,108,000 753,002 0.1233 0.131 0.122 0.131 0.119 0.135 6,108,000 0.1233 4.80%
2023-04-03 0 0.125 0.120 0.125 0.120 0.124 2,022,000 245,944 0.1216 0.125 0.120 0.125 0.120 0.124 2,022,000 0.1216 1.63%
2023-03-31 0 0.123 0.123 0.129 0.123 0.131 1,436,000 180,150 0.1255 0.123 0.123 0.129 0.123 0.131 1,436,000 0.1255 -6.11%
2023-03-30 0 0.131 0.125 0.132 0.123 0.134 866,000 107,714 0.1244 0.131 0.125 0.132 0.123 0.134 866,000 0.1244 0.00%
2023-03-29 0 0.131 0.123 0.131 0.123 0.131 2,288,000 288,710 0.1262 0.131 0.123 0.131 0.123 0.131 2,288,000 0.1262 -0.76%
2023-03-28 0 0.132 0.122 0.133 0.123 0.135 1,848,000 235,276 0.1273 0.132 0.122 0.133 0.123 0.135 1,848,000 0.1273 -1.49%
2023-03-27 0 0.134 0.127 0.135 0.125 0.137 602,000 75,646 0.1257 0.134 0.127 0.135 0.125 0.137 602,000 0.1257 0.75%
2023-03-24 0 0.133 0.127 0.134 0.125 0.143 1,414,000 182,318 0.1289 0.133 0.127 0.134 0.125 0.143 1,414,000 0.1289 -2.21%
2023-03-23 0 0.136 0.126 0.136 0.126 0.141 628,000 80,490 0.1282 0.136 0.126 0.136 0.126 0.141 628,000 0.1282 7.09%
2023-03-22 0 0.127 0.126 0.136 0.127 0.145 982,000 128,232 0.1306 0.127 0.126 0.136 0.127 0.145 982,000 0.1306 -7.30%
2023-03-21 0 0.137 0.132 0.137 0.125 0.140 1,316,000 171,892 0.1306 0.137 0.132 0.137 0.125 0.140 1,316,000 0.1306 3.01%
2023-03-20 0 0.133 0.127 0.134 0.127 0.137 1,114,000 144,842 0.1300 0.133 0.127 0.134 0.127 0.137 1,114,000 0.1300 -4.32%
2023-03-17 0 0.139 0.135 0.140 0.134 0.141 1,070,000 146,642 0.1370 0.139 0.135 0.140 0.134 0.141 1,070,000 0.1370 3.73%
2023-03-16 0 0.134 0.130 0.141 0.130 0.140 2,086,000 277,126 0.1329 0.134 0.130 0.141 0.130 0.140 2,086,000 0.1329 -5.63%
2023-03-15 0 0.142 0.136 0.142 0.136 0.146 1,020,000 140,158 0.1374 0.142 0.136 0.142 0.136 0.146 1,020,000 0.1374 2.90%
2023-03-14 0 0.138 0.138 0.143 0.135 0.147 1,976,000 277,490 0.1404 0.138 0.138 0.143 0.135 0.147 1,976,000 0.1404 -2.13%
2023-03-13 0 0.141 0.135 0.141 0.132 0.145 838,000 116,144 0.1386 0.141 0.135 0.141 0.132 0.145 838,000 0.1386 1.44%
2023-03-10 0 0.139 0.135 0.139 0.133 0.140 2,332,000 315,464 0.1353 0.139 0.135 0.139 0.133 0.140 2,332,000 0.1353 -4.79%
2023-03-09 0 0.146 0.141 0.146 0.135 0.147 3,660,000 517,268 0.1413 0.146 0.141 0.146 0.135 0.147 3,660,000 0.1413 -1.35%
2023-03-08 0 0.148 0.143 0.148 0.138 0.152 1,162,000 168,452 0.1450 0.148 0.143 0.148 0.138 0.152 1,162,000 0.1450 -5.13%
2023-03-07 0 0.156 0.153 0.157 0.153 0.166 1,230,000 192,174 0.1562 0.156 0.153 0.157 0.153 0.166 1,230,000 0.1562 -8.24%
2023-03-06 0 0.170 0.161 0.170 0.160 0.175 3,180,000 532,202 0.1674 0.170 0.161 0.170 0.160 0.175 3,180,000 0.1674 -1.16%
2023-03-03 0 0.172 0.166 0.174 0.155 0.188 11,184,000 1,961,156 0.1754 0.172 0.166 0.174 0.155 0.188 11,184,000 0.1754 12.42%
2023-03-02 0 0.153 0.153 0.157 0.146 0.225 52,782,000 10,226,462 0.1937 0.153 0.153 0.157 0.146 0.225 52,782,000 0.1937 2.68%
2023-03-01 0 0.149 0.142 0.149 0.117 0.149 7,508,000 950,680 0.1266 0.149 0.142 0.149 0.117 0.149 7,508,000 0.1266 29.57%
2023-02-28 0 0.115 0.115 0.116 0.111 0.115 1,330,000 151,732 0.1141 0.115 0.115 0.116 0.111 0.115 1,330,000 0.1141 0.88%
2023-02-27 0 0.114 0.112 0.114 0.112 0.114 1,692,000 192,360 0.1137 0.114 0.112 0.114 0.112 0.114 1,692,000 0.1137 -0.87%
2023-02-24 0 0.115 0.115 0.116 0.111 0.117 2,418,000 276,606 0.1144 0.115 0.115 0.116 0.111 0.117 2,418,000 0.1144 0.00%
2023-02-23 0 0.115 0.114 0.117 0.114 0.119 3,362,000 388,976 0.1157 0.115 0.114 0.117 0.114 0.119 3,362,000 0.1157 0.00%
2023-02-22 0 0.115 0.115 0.117 0.112 0.122 2,278,000 266,288 0.1169 0.115 0.115 0.117 0.112 0.122 2,278,000 0.1169 -0.86%
2023-02-21 0 0.116 0.116 0.119 0.115 0.120 534,000 62,668 0.1174 0.116 0.116 0.119 0.115 0.120 534,000 0.1174 0.00%
2023-02-20 0 0.116 0.116 0.121 0.115 0.130 2,248,000 269,728 0.1200 0.116 0.116 0.121 0.115 0.130 2,248,000 0.1200 1.75%
2023-02-17 0 0.114 0.113 0.117 0.113 0.121 1,588,000 183,122 0.1153 0.114 0.113 0.117 0.113 0.121 1,588,000 0.1153 0.00%
2023-02-16 0 0.114 0.114 0.115 0.114 0.119 444,000 51,616 0.1163 0.114 0.114 0.115 0.114 0.119 444,000 0.1163 0.00%
2023-02-15 0 0.114 0.114 0.118 0.114 0.123 1,674,000 195,770 0.1169 0.114 0.114 0.118 0.114 0.123 1,674,000 0.1169 0.00%
2023-02-14 0 0.114 0.114 0.118 0.114 0.121 2,032,000 239,992 0.1181 0.114 0.114 0.118 0.114 0.121 2,032,000 0.1181 0.00%
2023-02-13 0 0.114 0.114 0.117 0.113 0.121 4,108,000 475,106 0.1157 0.114 0.114 0.117 0.113 0.121 4,108,000 0.1157 -0.87%
2023-02-10 0 0.115 0.115 0.120 0.115 0.132 9,004,000 1,091,742 0.1213 0.115 0.115 0.120 0.115 0.132 9,004,000 0.1213 -0.86%
2023-02-09 0 0.116 0.116 0.119 0.116 0.150 14,874,000 1,966,182 0.1322 0.116 0.116 0.119 0.116 0.150 14,874,000 0.1322 4.50%
2023-02-08 0 0.111 0.111 0.114 0.111 0.119 1,966,000 221,094 0.1125 0.111 0.111 0.114 0.111 0.119 1,966,000 0.1125 -1.77%
2023-02-07 0 0.113 0.113 0.114 0.113 0.115 424,000 48,166 0.1136 0.113 0.113 0.114 0.113 0.115 424,000 0.1136 0.00%
2023-02-06 0 0.113 0.112 0.113 0.112 0.120 1,786,000 203,592 0.1140 0.113 0.112 0.113 0.112 0.120 1,786,000 0.1140 -0.88%
2023-02-03 0 0.114 0.113 0.114 0.113 0.123 3,672,000 424,386 0.1156 0.114 0.113 0.114 0.113 0.123 3,672,000 0.1156 0.00%
2023-02-02 0 0.114 0.114 0.119 0.114 0.121 2,338,000 271,616 0.1162 0.114 0.114 0.119 0.114 0.121 2,338,000 0.1162 -1.72%
2023-02-01 0 0.116 0.114 0.115 0.112 0.122 2,730,000 318,666 0.1167 0.116 0.114 0.115 0.112 0.122 2,730,000 0.1167 -1.69%
2023-01-31 0 0.118 0.115 0.118 0.112 0.134 6,218,000 736,500 0.1184 0.118 0.115 0.118 0.112 0.134 6,218,000 0.1184 -4.07%
2023-01-30 0 0.123 0.112 0.123 0.111 0.127 2,134,000 256,980 0.1204 0.123 0.112 0.123 0.111 0.127 2,134,000 0.1204 1.65%
2023-01-27 0 0.121 0.121 0.122 0.113 0.130 8,018,000 949,974 0.1185 0.121 0.121 0.122 0.113 0.130 8,018,000 0.1185 -4.72%
2023-01-26 0 0.127 0.133 0.136 0.126 0.144 3,570,000 462,888 0.1297 0.127 0.133 0.136 0.126 0.144 3,570,000 0.1297 -12.41%
2023-01-20 0 0.145 0.140 0.145 0.134 0.145 436,000 59,724 0.1370 0.145 0.140 0.145 0.134 0.145 436,000 0.1370 3.57%
2023-01-19 0 0.140 0.131 0.140 0.132 0.139 936,000 125,286 0.1339 0.140 0.131 0.140 0.132 0.139 936,000 0.1339 0.72%
2023-01-18 0 0.139 0.136 0.139 0.136 0.144 366,000 50,318 0.1375 0.139 0.136 0.139 0.136 0.144 366,000 0.1375 2.96%
2023-01-17 0 0.135 0.135 0.138 0.131 0.139 830,000 111,364 0.1342 0.135 0.135 0.138 0.131 0.139 830,000 0.1342 -4.93%
2023-01-16 0 0.142 0.134 0.142 0.134 0.145 88,000 11,876 0.1350 0.142 0.134 0.142 0.134 0.145 88,000 0.1350 2.90%
2023-01-13 0 0.138 0.133 0.138 0.136 0.140 328,000 44,748 0.1364 0.138 0.133 0.138 0.136 0.140 328,000 0.1364 0.00%
2023-01-12 0 0.138 0.133 0.139 0.133 0.139 52,000 7,022 0.1350 0.138 0.133 0.139 0.133 0.139 52,000 0.1350 0.73%
2023-01-11 0 0.137 0.135 0.137 0.137 0.145 1,330,000 186,114 0.1399 0.137 0.135 0.137 0.137 0.145 1,330,000 0.1399 0.00%
2023-01-10 0 0.137 0.137 0.140 0.132 0.145 874,000 121,860 0.1394 0.137 0.137 0.140 0.132 0.145 874,000 0.1394 -2.14%
2023-01-09 0 0.140 0.136 0.142 0.135 0.146 510,000 69,388 0.1361 0.140 0.136 0.142 0.135 0.146 510,000 0.1361 -4.11%
2023-01-06 0 0.146 0.138 0.146 0.130 0.146 1,586,000 216,354 0.1364 0.146 0.138 0.146 0.130 0.146 1,586,000 0.1364 0.00%
2023-01-05 0 0.146 0.132 0.146 0.132 0.146 434,000 59,428 0.1369 0.146 0.132 0.146 0.132 0.146 434,000 0.1369 -1.35%
2023-01-04 0 0.148 0.142 0.148 0.142 0.150 736,000 105,958 0.1440 0.148 0.142 0.148 0.142 0.150 736,000 0.1440 -2.63%
2023-01-03 0 0.152 0.144 0.152 0.134 0.154 1,554,000 227,234 0.1462 0.152 0.144 0.152 0.134 0.154 1,554,000 0.1462 1.33%
2022-12-30 0 0.150 0.149 0.150 0.142 0.162 678,000 99,708 0.1471 0.150 0.149 0.150 0.142 0.162 678,000 0.1471 -4.46%
2022-12-29 0 0.157 0.147 0.157 0.147 0.157 392,000 59,256 0.1512 0.157 0.147 0.157 0.147 0.157 392,000 0.1512 0.00%
2022-12-28 0 0.157 0.150 0.157 0.152 0.168 702,000 110,264 0.1571 0.157 0.150 0.157 0.152 0.168 702,000 0.1571 0.00%
2022-12-23 0 0.157 0.154 0.157 0.154 0.157 40,000 6,274 0.1569 0.157 0.154 0.157 0.154 0.157 40,000 0.1569 0.00%
2022-12-22 0 0.157 0.152 0.157 0.152 0.160 3,700,000 573,084 0.1549 0.157 0.152 0.157 0.152 0.160 3,700,000 0.1549 1.29%
2022-12-21 0 0.155 0.145 0.155 0.141 0.155 1,066,000 156,902 0.1472 0.155 0.145 0.155 0.141 0.155 1,066,000 0.1472 -0.64%
2022-12-20 0 0.156 0.151 0.156 0.150 0.167 1,308,000 198,866 0.1520 0.156 0.151 0.156 0.150 0.167 1,308,000 0.1520 -2.50%
2022-12-19 0 0.160 0.155 0.160 0.153 0.174 1,278,000 202,532 0.1585 0.160 0.155 0.160 0.153 0.174 1,278,000 0.1585 -1.84%
2022-12-16 0 0.163 0.160 0.163 0.157 0.174 1,982,000 321,392 0.1622 0.163 0.160 0.163 0.157 0.174 1,982,000 0.1622 1.88%
2022-12-15 0 0.160 0.155 0.160 0.153 0.170 4,886,000 785,966 0.1609 0.160 0.155 0.160 0.153 0.170 4,886,000 0.1609 6.67%
2022-12-14 0 0.150 0.150 0.155 0.145 0.174 3,692,000 567,188 0.1536 0.150 0.150 0.155 0.145 0.174 3,692,000 0.1536 -5.66%
2022-12-13 0 0.159 0.153 0.159 0.152 0.186 3,276,000 525,298 0.1603 0.159 0.153 0.159 0.152 0.186 3,276,000 0.1603 -1.85%
2022-12-12 0 0.162 0.158 0.162 0.150 0.176 6,498,000 1,055,438 0.1624 0.162 0.158 0.162 0.150 0.176 6,498,000 0.1624 2.53%
2022-12-09 0 0.158 0.158 0.164 0.155 0.174 12,370,000 1,983,306 0.1603 0.158 0.158 0.164 0.155 0.174 12,370,000 0.1603 -9.20%
2022-12-08 0 0.174 0.174 0.179 0.171 0.224 19,776,000 3,590,176 0.1815 0.174 0.174 0.179 0.171 0.224 19,776,000 0.1815 -15.53%
2022-12-07 0 0.206 0.206 0.214 0.195 0.280 39,782,000 9,359,604 0.2353 0.206 0.206 0.214 0.195 0.280 39,782,000 0.2353 6.19%
2022-12-06 0 0.194 0.194 0.196 0.144 0.248 101,586,000 18,743,412 0.1845 0.194 0.194 0.196 0.144 0.248 101,586,000 0.1845 53.97%
2022-12-05 0 0.126 0.126 0.135 0.121 0.450 46,116,000 9,498,900 0.2060 0.126 0.126 0.135 0.121 0.450 46,116,000 0.2060 -72.00%
2022-12-02 0 0.450 0.425 0.450 0.405 0.460 576,000 256,300 0.4450 0.450 0.425 0.450 0.405 0.460 576,000 0.4450 0.00%
2022-12-01 0 0.450 0.450 0.455 0.450 0.480 2,062,000 954,640 0.4630 0.450 0.450 0.455 0.450 0.480 2,062,000 0.4630 -6.25%
2022-11-30 0 0.480 0.470 0.480 0.460 0.480 1,610,000 746,610 0.4637 0.480 0.470 0.480 0.460 0.480 1,610,000 0.4637 1.05%
2022-11-29 0 0.475 0.465 0.475 0.460 0.480 1,878,000 880,260 0.4687 0.475 0.465 0.475 0.460 0.480 1,878,000 0.4687 -1.04%
2022-11-28 0 0.480 0.460 0.480 0.470 0.480 64,000 30,520 0.4769 0.480 0.460 0.480 0.470 0.480 64,000 0.4769 0.00%
2022-11-25 0 0.480 0.470 0.480 0.470 0.495 1,850,000 891,440 0.4819 0.480 0.470 0.480 0.470 0.495 1,850,000 0.4819 -2.04%
2022-11-24 0 0.490 0.480 0.490 0.480 0.490 914,000 442,810 0.4845 0.490 0.480 0.490 0.480 0.490 914,000 0.4845 0.00%
2022-11-23 0 0.490 0.485 0.490 0.485 0.490 854,000 414,240 0.4851 0.490 0.485 0.490 0.485 0.490 854,000 0.4851 -1.01%
2022-11-22 0 0.495 0.485 0.495 0.485 0.495 1,950,000 951,280 0.4878 0.495 0.485 0.495 0.485 0.495 1,950,000 0.4878 1.02%
2022-11-21 0 0.490 0.480 0.490 0.460 0.510 2,016,000 974,210 0.4832 0.490 0.480 0.490 0.460 0.510 2,016,000 0.4832 4.26%
2022-11-18 0 0.470 0.470 0.475 0.460 0.485 2,548,000 1,203,080 0.4722 0.470 0.470 0.475 0.460 0.485 2,548,000 0.4722 -3.09%
2022-11-17 0 0.485 0.480 0.485 0.470 0.490 1,900,000 908,020 0.4779 0.485 0.480 0.485 0.470 0.490 1,900,000 0.4779 3.19%
2022-11-16 0 0.470 0.460 0.470 0.460 0.480 3,586,000 1,675,090 0.4671 0.470 0.460 0.470 0.460 0.480 3,586,000 0.4671 0.00%
2022-11-15 0 0.470 0.465 0.470 0.465 0.480 1,690,000 793,400 0.4695 0.470 0.465 0.470 0.465 0.480 1,690,000 0.4695 -2.08%
2022-11-14 0 0.480 0.475 0.480 0.475 0.495 1,456,000 705,950 0.4849 0.480 0.475 0.480 0.475 0.495 1,456,000 0.4849 -4.00%
2022-11-11 0 0.500 0.480 0.500 0.485 0.520 1,032,000 510,730 0.4949 0.500 0.480 0.500 0.485 0.520 1,032,000 0.4949 2.04%
2022-11-10 0 0.490 0.480 0.490 0.470 0.490 1,936,000 924,250 0.4774 0.490 0.480 0.490 0.470 0.490 1,936,000 0.4774 0.00%
2022-11-09 0 0.490 0.480 0.490 0.485 0.490 936,000 454,170 0.4852 0.490 0.480 0.490 0.485 0.490 936,000 0.4852 0.00%
2022-11-08 0 0.490 0.485 0.490 0.475 0.495 656,000 320,640 0.4888 0.490 0.485 0.490 0.475 0.495 656,000 0.4888 0.00%
2022-11-07 0 0.490 0.480 0.490 0.470 0.495 1,306,000 630,940 0.4831 0.490 0.480 0.490 0.470 0.495 1,306,000 0.4831 1.03%
2022-11-04 0 0.485 0.485 0.495 0.485 0.495 216,000 105,660 0.4892 0.485 0.485 0.495 0.485 0.495 216,000 0.4892 0.00%
2022-11-03 0 0.485 0.480 0.485 0.480 0.510 3,368,000 1,644,440 0.4883 0.485 0.480 0.485 0.480 0.510 3,368,000 0.4883 -3.00%
2022-11-02 0 0.500 0.490 0.500 0.480 0.510 438,000 215,110 0.4911 0.500 0.490 0.500 0.480 0.510 438,000 0.4911 -1.96%
2022-11-01 0 0.510 0.495 0.510 0.500 0.520 198,000 100,520 0.5077 0.510 0.495 0.510 0.500 0.520 198,000 0.5077 0.00%
2022-10-31 0 0.510 0.500 0.510 0.495 0.520 958,000 491,500 0.5130 0.510 0.500 0.510 0.495 0.520 958,000 0.5130 3.03%
2022-10-28 0 0.495 0.495 0.500 0.495 0.520 2,270,000 1,149,820 0.5065 0.495 0.495 0.500 0.495 0.520 2,270,000 0.5065 -6.60%
2022-10-27 0 0.530 0.520 0.530 0.500 0.540 1,024,000 537,920 0.5253 0.530 0.520 0.530 0.500 0.540 1,024,000 0.5253 6.00%
2022-10-26 0 0.500 0.490 0.500 0.495 0.510 2,570,000 1,277,930 0.4972 0.500 0.490 0.500 0.495 0.510 2,570,000 0.4972 0.00%
2022-10-25 0 0.500 0.490 0.500 0.480 0.500 1,524,000 751,730 0.4933 0.500 0.490 0.500 0.480 0.500 1,524,000 0.4933 0.00%
2022-10-24 0 0.500 0.490 0.495 0.495 0.530 1,378,000 697,550 0.5062 0.500 0.490 0.495 0.495 0.530 1,378,000 0.5062 -5.66%
2022-10-21 0 0.530 0.510 0.530 0.520 0.530 884,000 460,000 0.5204 0.530 0.510 0.530 0.520 0.530 884,000 0.5204 0.00%
2022-10-20 0 0.530 0.510 0.530 0.510 0.540 1,440,000 761,240 0.5286 0.530 0.510 0.530 0.510 0.540 1,440,000 0.5286 0.00%
2022-10-19 0 0.530 0.530 0.540 0.530 0.540 408,000 220,120 0.5395 0.530 0.530 0.540 0.530 0.540 408,000 0.5395 -3.64%
2022-10-18 0 0.550 0.530 0.550 0.520 0.550 1,144,000 608,840 0.5322 0.550 0.530 0.550 0.520 0.550 1,144,000 0.5322 5.77%
2022-10-17 0 0.520 0.520 0.540 0.520 0.550 2,686,000 1,443,220 0.5373 0.520 0.520 0.540 0.520 0.550 2,686,000 0.5373 -3.70%
2022-10-14 0 0.540 0.530 0.540 0.530 0.560 1,448,000 781,280 0.5396 0.540 0.530 0.540 0.530 0.560 1,448,000 0.5396 1.89%
2022-10-13 0 0.530 0.520 0.530 0.530 0.550 1,566,000 841,880 0.5376 0.530 0.520 0.530 0.530 0.550 1,566,000 0.5376 -3.64%
2022-10-12 0 0.550 0.530 0.550 0.520 0.560 1,448,000 778,400 0.5376 0.550 0.530 0.550 0.520 0.560 1,448,000 0.5376 1.85%
2022-10-11 0 0.540 0.530 0.550 0.540 0.570 1,206,000 669,420 0.5551 0.540 0.530 0.550 0.540 0.570 1,206,000 0.5551 -6.90%
2022-10-10 0 0.580 0.560 0.580 0.550 0.580 1,852,000 1,057,280 0.5709 0.580 0.560 0.580 0.550 0.580 1,852,000 0.5709 -1.69%
2022-10-07 0 0.590 0.570 0.590 0.570 0.590 1,620,000 947,260 0.5847 0.590 0.570 0.590 0.570 0.590 1,620,000 0.5847 0.00%
2022-10-06 0 0.590 0.580 0.590 0.580 0.600 992,000 580,260 0.5849 0.590 0.580 0.590 0.580 0.600 992,000 0.5849 -1.67%
2022-10-05 0 0.600 0.590 0.600 0.570 0.600 6,636,000 3,848,240 0.5799 0.600 0.590 0.600 0.570 0.600 6,636,000 0.5799 3.45%
2022-10-03 0 0.580 0.570 0.580 0.550 0.590 43,194,000 24,626,640 0.5701 0.580 0.570 0.580 0.550 0.590 43,194,000 0.5701 5.45%
2022-09-30 0 0.550 0.540 0.550 0.550 0.590 3,432,000 1,915,000 0.5580 0.550 0.540 0.550 0.550 0.590 3,432,000 0.5580 -6.78%
2022-09-29 0 0.590 0.580 0.590 0.550 0.600 2,746,000 1,573,120 0.5729 0.590 0.580 0.590 0.550 0.600 2,746,000 0.5729 1.72%
2022-09-28 0 0.580 0.550 0.580 0.510 0.590 4,414,000 2,429,820 0.5505 0.580 0.550 0.580 0.510 0.590 4,414,000 0.5505 -1.69%
2022-09-27 0 0.590 0.560 0.590 0.540 0.600 2,136,000 1,231,580 0.5766 0.590 0.560 0.590 0.540 0.600 2,136,000 0.5766 0.00%
2022-09-26 0 0.590 0.570 0.590 0.570 0.600 2,484,000 1,459,560 0.5876 0.590 0.570 0.590 0.570 0.600 2,484,000 0.5876 -4.84%
2022-09-23 0 0.620 0.600 0.620 0.510 0.650 3,888,000 2,125,220 0.5466 0.620 0.600 0.620 0.510 0.650 3,888,000 0.5466 14.81%
2022-09-22 0 0.540 0.530 0.540 0.500 0.550 2,604,000 1,355,380 0.5205 0.540 0.530 0.540 0.500 0.550 2,604,000 0.5205 -1.82%
2022-09-21 0 0.550 0.495 0.550 0.490 0.550 864,000 442,920 0.5126 0.550 0.495 0.550 0.490 0.550 864,000 0.5126 10.00%
2022-09-20 0 0.500 0.480 0.500 0.480 0.500 2,106,000 1,029,200 0.4887 0.500 0.480 0.500 0.480 0.500 2,106,000 0.4887 0.00%
2022-09-19 0 0.500 0.480 0.500 0.485 0.500 1,406,000 695,340 0.4946 0.500 0.480 0.500 0.485 0.500 1,406,000 0.4946 0.00%
2022-09-16 0 0.500 0.490 0.500 0.480 0.510 4,854,000 2,426,200 0.4998 0.500 0.490 0.500 0.480 0.510 4,854,000 0.4998 1.01%
2022-09-15 0 0.495 0.490 0.495 0.490 0.510 2,322,000 1,159,720 0.4994 0.495 0.490 0.495 0.490 0.510 2,322,000 0.4994 -2.94%
2022-09-14 0 0.510 0.500 0.510 0.485 0.520 2,508,000 1,247,970 0.4976 0.510 0.500 0.510 0.485 0.520 2,508,000 0.4976 -3.77%
2022-09-13 0 0.530 0.520 0.530 0.520 0.550 802,000 428,480 0.5343 0.530 0.520 0.530 0.520 0.550 802,000 0.5343 -3.64%
2022-09-09 0 0.550 0.530 0.540 0.530 0.560 4,572,000 2,476,680 0.5417 0.550 0.530 0.540 0.530 0.560 4,572,000 0.5417 0.00%
2022-09-08 0 0.550 0.530 0.550 0.500 0.550 3,882,000 2,064,080 0.5317 0.550 0.530 0.550 0.500 0.550 3,882,000 0.5317 5.77%
2022-09-07 0 0.520 0.510 0.520 0.510 0.530 334,000 174,320 0.5219 0.520 0.510 0.520 0.510 0.530 334,000 0.5219 -1.89%
2022-09-06 0 0.530 0.520 0.530 0.510 0.530 3,278,000 1,704,580 0.5200 0.530 0.520 0.530 0.510 0.530 3,278,000 0.5200 0.00%
2022-09-05 0 0.530 0.510 0.530 0.510 0.530 688,000 357,900 0.5202 0.530 0.510 0.530 0.510 0.530 688,000 0.5202 0.00%
2022-09-02 0 0.530 0.510 0.530 0.500 0.530 206,000 107,520 0.5219 0.530 0.510 0.530 0.500 0.530 206,000 0.5219 1.92%
2022-09-01 0 0.520 0.510 0.520 0.520 0.540 3,470,000 1,808,860 0.5213 0.520 0.510 0.520 0.520 0.540 3,470,000 0.5213 -3.70%
2022-08-31 0 0.540 0.530 0.540 0.520 0.540 1,784,000 954,940 0.5353 0.540 0.530 0.540 0.520 0.540 1,784,000 0.5353 0.00%
2022-08-30 0 0.540 0.530 0.540 0.520 0.550 1,354,000 719,600 0.5315 0.540 0.530 0.540 0.520 0.550 1,354,000 0.5315 1.89%
2022-08-29 0 0.530 0.530 0.540 0.530 0.550 3,178,000 1,714,040 0.5393 0.530 0.530 0.540 0.530 0.550 3,178,000 0.5393 -1.85%
2022-08-26 0 0.540 0.540 0.550 0.530 0.560 2,350,000 1,296,500 0.5517 0.540 0.540 0.550 0.530 0.560 2,350,000 0.5517 -3.57%
2022-08-25 0 0.560 0.550 0.560 0.530 0.570 120,000 66,980 0.5582 0.560 0.550 0.560 0.530 0.570 120,000 0.5582 1.82%
2022-08-24 0 0.550 0.540 0.550 0.530 0.570 450,000 244,340 0.5430 0.550 0.540 0.550 0.530 0.570 450,000 0.5430 -1.79%
2022-08-23 0 0.560 0.550 0.560 0.500 0.570 1,618,000 879,580 0.5436 0.560 0.550 0.560 0.500 0.570 1,618,000 0.5436 7.69%
2022-08-22 0 0.520 0.510 0.520 0.520 0.560 3,318,000 1,791,120 0.5398 0.520 0.510 0.520 0.520 0.560 3,318,000 0.5398 -7.14%
2022-08-19 0 0.560 0.550 0.560 0.530 0.570 2,652,000 1,451,920 0.5475 0.560 0.550 0.560 0.530 0.570 2,652,000 0.5475 -1.75%
2022-08-18 0 0.570 0.550 0.570 0.550 0.570 1,142,000 638,460 0.5591 0.570 0.550 0.570 0.550 0.570 1,142,000 0.5591 0.00%
2022-08-17 0 0.570 0.560 0.570 0.560 0.570 762,000 428,060 0.5618 0.570 0.560 0.570 0.560 0.570 762,000 0.5618 0.00%
2022-08-16 0 0.570 0.560 0.570 0.560 0.580 468,000 263,840 0.5638 0.570 0.560 0.570 0.560 0.580 468,000 0.5638 0.00%
2022-08-15 0 0.570 0.560 0.580 0.560 0.580 734,000 420,780 0.5733 0.570 0.560 0.580 0.560 0.580 734,000 0.5733 -1.72%
2022-08-12 0 0.580 0.570 0.580 0.570 0.580 242,000 139,880 0.5780 0.580 0.570 0.580 0.570 0.580 242,000 0.5780 1.75%
2022-08-11 0 0.570 0.560 0.580 0.570 0.590 1,050,000 600,860 0.5722 0.570 0.560 0.580 0.570 0.590 1,050,000 0.5722 -3.39%
2022-08-10 0 0.590 0.580 0.590 0.590 0.600 44,000 25,980 0.5905 0.590 0.580 0.590 0.590 0.600 44,000 0.5905 -1.67%
2022-08-09 0 0.600 0.570 0.600 0.560 0.600 2,356,000 1,350,960 0.5734 0.600 0.570 0.600 0.560 0.600 2,356,000 0.5734 5.26%
2022-08-08 0 0.570 0.560 0.570 0.560 0.580 3,382,000 1,929,240 0.5704 0.570 0.560 0.570 0.560 0.580 3,382,000 0.5704 -1.72%
2022-08-05 0 0.580 0.570 0.580 0.570 0.580 522,000 299,340 0.5734 0.580 0.570 0.580 0.570 0.580 522,000 0.5734 0.00%
2022-08-04 0 0.580 0.570 0.580 0.570 0.600 808,000 468,780 0.5802 0.580 0.570 0.580 0.570 0.600 808,000 0.5802 -1.69%
2022-08-03 0 0.590 0.570 0.590 0.580 0.590 256,000 149,260 0.5830 0.590 0.570 0.590 0.580 0.590 256,000 0.5830 0.00%
2022-08-02 0 0.590 0.580 0.590 0.560 0.640 4,104,000 2,465,860 0.6008 0.590 0.580 0.590 0.560 0.640 4,104,000 0.6008 -1.67%
2022-08-01 0 0.600 0.580 0.600 0.580 0.600 454,000 268,220 0.5908 0.600 0.580 0.600 0.580 0.600 454,000 0.5908 3.45%
2022-07-29 0 0.580 0.580 0.610 0.580 0.630 856,000 509,140 0.5948 0.580 0.580 0.610 0.580 0.630 856,000 0.5948 -6.45%
2022-07-28 0 0.620 0.600 0.620 0.580 0.650 3,016,000 1,819,680 0.6033 0.620 0.600 0.620 0.580 0.650 3,016,000 0.6033 -1.59%
2022-07-27 0 0.630 0.620 0.630 0.580 0.670 4,254,000 2,676,760 0.6292 0.630 0.620 0.630 0.580 0.670 4,254,000 0.6292 6.78%
2022-07-26 0 0.590 0.580 0.590 0.570 0.600 810,000 468,800 0.5788 0.590 0.580 0.590 0.570 0.600 810,000 0.5788 3.51%
2022-07-25 0 0.570 0.560 0.570 0.550 0.570 1,100,000 615,000 0.5591 0.570 0.560 0.570 0.550 0.570 1,100,000 0.5591 0.00%
2022-07-22 0 0.570 0.550 0.570 0.560 0.570 392,000 221,640 0.5654 0.570 0.550 0.570 0.560 0.570 392,000 0.5654 0.00%
2022-07-21 0 0.570 0.560 0.570 0.560 0.570 1,478,000 830,020 0.5616 0.570 0.560 0.570 0.560 0.570 1,478,000 0.5616 0.00%
2022-07-20 0 0.570 0.560 0.570 0.560 0.580 6,408,000 3,653,940 0.5702 0.570 0.560 0.570 0.560 0.580 6,408,000 0.5702 -1.72%
2022-07-19 0 0.580 0.570 0.580 0.570 0.590 3,348,000 1,939,660 0.5793 0.580 0.570 0.580 0.570 0.590 3,348,000 0.5793 0.00%
2022-07-18 0 0.580 0.570 0.580 0.570 0.600 2,746,000 1,598,060 0.5820 0.580 0.570 0.580 0.570 0.600 2,746,000 0.5820 -1.69%
2022-07-15 0 0.590 0.580 0.590 0.580 0.610 7,484,000 4,428,540 0.5917 0.590 0.580 0.590 0.580 0.610 7,484,000 0.5917 0.00%
2022-07-14 0 0.590 0.590 0.600 0.580 0.640 5,902,000 3,544,560 0.6006 0.590 0.590 0.600 0.580 0.640 5,902,000 0.6006 0.00%
2022-07-13 0 0.590 0.570 0.590 0.570 0.600 4,634,000 2,687,660 0.5800 0.590 0.570 0.590 0.570 0.600 4,634,000 0.5800 0.00%
2022-07-12 0 0.590 0.570 0.590 0.570 0.590 6,908,000 4,010,440 0.5806 0.590 0.570 0.590 0.570 0.590 6,908,000 0.5806 0.00%
2022-07-11 0 0.590 0.580 0.590 0.570 0.590 2,858,000 1,664,620 0.5824 0.590 0.580 0.590 0.570 0.590 2,858,000 0.5824 -1.67%
2022-07-08 0 0.600 0.590 0.600 0.570 0.600 8,502,000 4,994,560 0.5875 0.600 0.590 0.600 0.570 0.600 8,502,000 0.5875 1.69%
2022-07-07 0 0.590 0.570 0.590 0.570 0.600 1,690,000 987,820 0.5845 0.590 0.570 0.590 0.570 0.600 1,690,000 0.5845 0.00%
2022-07-06 0 0.590 0.580 0.590 0.580 0.610 1,004,000 599,040 0.5967 0.590 0.580 0.590 0.580 0.610 1,004,000 0.5967 -1.67%
2022-07-05 0 0.600 0.590 0.600 0.580 0.610 1,880,000 1,118,700 0.5951 0.600 0.590 0.600 0.580 0.610 1,880,000 0.5951 0.00%
2022-07-04 0 0.600 0.590 0.600 0.570 0.600 344,000 201,360 0.5853 0.600 0.590 0.600 0.570 0.600 344,000 0.5853 0.00%
2022-06-30 0 0.600 0.590 0.600 0.600 0.620 2,008,000 1,208,880 0.6020 0.600 0.590 0.600 0.600 0.620 2,008,000 0.6020 -3.23%
2022-06-29 0 0.620 0.600 0.620 0.600 0.620 7,598,400 4,635,788 0.6101 0.620 0.600 0.620 0.600 0.620 7,598,400 0.6101 0.00%
2022-06-28 0 0.620 0.600 0.620 0.600 0.630 468,000 287,020 0.6133 0.620 0.600 0.620 0.600 0.630 468,000 0.6133 0.00%
2022-06-27 0 0.620 0.610 0.620 0.600 0.620 740,000 457,600 0.6184 0.620 0.610 0.620 0.600 0.620 740,000 0.6184 1.64%
2022-06-24 0 0.610 0.600 0.610 0.590 0.620 4,008,000 2,436,780 0.6080 0.610 0.600 0.610 0.590 0.620 4,008,000 0.6080 0.00%
2022-06-23 0 0.610 0.600 0.610 0.600 0.630 1,684,000 1,037,160 0.6159 0.610 0.600 0.610 0.600 0.630 1,684,000 0.6159 0.00%
2022-06-22 0 0.610 0.600 0.610 0.600 0.620 5,398,000 3,290,060 0.6095 0.610 0.600 0.610 0.600 0.620 5,398,000 0.6095 -1.61%
2022-06-21 0 0.620 0.610 0.620 0.610 0.630 1,296,000 802,600 0.6193 0.620 0.610 0.620 0.610 0.630 1,296,000 0.6193 -1.59%
2022-06-20 0 0.630 0.610 0.630 0.570 0.630 8,412,000 5,047,640 0.6001 0.630 0.610 0.630 0.570 0.630 8,412,000 0.6001 1.61%
2022-06-17 0 0.620 0.610 0.620 0.600 0.630 796,000 489,360 0.6148 0.620 0.610 0.620 0.600 0.630 796,000 0.6148 1.64%
2022-06-16 0 0.610 0.590 0.610 0.600 0.630 454,000 275,480 0.6068 0.610 0.590 0.610 0.600 0.630 454,000 0.6068 -3.17%
2022-06-15 0 0.630 0.610 0.630 0.600 0.630 1,274,000 784,600 0.6159 0.630 0.610 0.630 0.600 0.630 1,274,000 0.6159 0.00%
2022-06-14 0 0.630 0.620 0.630 0.610 0.640 884,000 551,400 0.6238 0.630 0.620 0.630 0.610 0.640 884,000 0.6238 0.00%
2022-06-13 0 0.630 0.620 0.630 0.620 0.640 506,000 317,820 0.6281 0.630 0.620 0.630 0.620 0.640 506,000 0.6281 0.00%
2022-06-10 0 0.630 0.630 0.640 0.620 0.640 9,222,000 5,802,780 0.6292 0.630 0.630 0.640 0.620 0.640 9,222,000 0.6292 -1.56%
2022-06-09 0 0.640 0.630 0.640 0.620 0.660 1,686,000 1,059,240 0.6283 0.640 0.630 0.640 0.620 0.660 1,686,000 0.6283 -1.54%
2022-06-08 0 0.650 0.640 0.650 0.630 0.650 752,000 480,100 0.6384 0.650 0.640 0.650 0.630 0.650 752,000 0.6384 1.56%
2022-06-07 0 0.640 0.630 0.640 0.630 0.660 920,000 593,680 0.6453 0.640 0.630 0.640 0.630 0.660 920,000 0.6453 0.00%
2022-06-06 0 0.640 0.640 0.650 0.640 0.670 1,232,000 803,860 0.6525 0.640 0.640 0.650 0.640 0.670 1,232,000 0.6525 -1.54%
2022-06-02 0 0.650 0.630 0.650 0.630 0.670 2,792,000 1,811,800 0.6489 0.650 0.630 0.650 0.630 0.670 2,792,000 0.6489 0.00%
2022-06-01 0 0.650 0.650 0.660 0.650 0.680 2,190,000 1,457,800 0.6657 0.650 0.650 0.660 0.650 0.680 2,190,000 0.6657 -1.52%
2022-05-31 0 0.660 0.640 0.660 0.640 0.670 2,450,000 1,597,980 0.6522 0.660 0.640 0.660 0.640 0.670 2,450,000 0.6522 1.54%
2022-05-30 0 0.650 0.640 0.650 0.630 0.670 3,576,000 2,311,080 0.6463 0.650 0.640 0.650 0.630 0.670 3,576,000 0.6463 3.17%
2022-05-27 0 0.630 0.620 0.630 0.610 0.640 2,560,000 1,601,980 0.6258 0.630 0.620 0.630 0.610 0.640 2,560,000 0.6258 1.61%
2022-05-26 0 0.620 0.610 0.620 0.600 0.620 520,000 318,920 0.6133 0.620 0.610 0.620 0.600 0.620 520,000 0.6133 1.64%
2022-05-25 0 0.610 0.600 0.610 0.600 0.630 1,462,000 892,100 0.6102 0.610 0.600 0.610 0.600 0.630 1,462,000 0.6102 0.00%
2022-05-24 0 0.610 0.600 0.610 0.590 0.620 5,982,000 3,588,900 0.5999 0.610 0.600 0.610 0.590 0.620 5,982,000 0.5999 0.00%
2022-05-23 0 0.610 0.590 0.610 0.590 0.630 1,986,000 1,213,300 0.6109 0.610 0.590 0.610 0.590 0.630 1,986,000 0.6109 1.67%
2022-05-20 0 0.600 0.590 0.600 0.560 0.610 6,306,000 3,722,480 0.5903 0.600 0.590 0.600 0.560 0.610 6,306,000 0.5903 3.45%
2022-05-19 0 0.580 0.570 0.580 0.550 0.590 1,654,000 941,200 0.5690 0.580 0.570 0.580 0.550 0.590 1,654,000 0.5690 3.57%
2022-05-18 0 0.560 0.550 0.560 0.550 0.570 604,000 336,460 0.5571 0.560 0.550 0.560 0.550 0.570 604,000 0.5571 0.00%
2022-05-17 0 0.560 0.550 0.560 0.550 0.590 1,210,000 671,520 0.5550 0.560 0.550 0.560 0.550 0.590 1,210,000 0.5550 -1.75%
2022-05-16 0 0.570 0.560 0.570 0.560 0.580 340,000 193,260 0.5684 0.570 0.560 0.570 0.560 0.580 340,000 0.5684 0.00%
2022-05-13 0 0.570 0.560 0.570 0.540 0.580 1,356,000 760,220 0.5606 0.570 0.560 0.570 0.540 0.580 1,356,000 0.5606 5.56%
2022-05-12 0 0.540 0.530 0.540 0.510 0.570 1,604,000 858,920 0.5355 0.540 0.530 0.540 0.510 0.570 1,604,000 0.5355 -5.26%
2022-05-11 0 0.570 0.560 0.570 0.540 0.580 730,000 405,180 0.5550 0.570 0.560 0.570 0.540 0.580 730,000 0.5550 1.79%
2022-05-10 0 0.560 0.550 0.560 0.540 0.600 1,788,000 1,002,560 0.5607 0.560 0.550 0.560 0.540 0.600 1,788,000 0.5607 -5.08%
2022-05-06 0 0.590 0.570 0.590 0.550 0.640 4,552,000 2,631,340 0.5781 0.590 0.570 0.590 0.550 0.640 4,552,000 0.5781 1.72%
2022-05-05 0 0.580 0.570 0.580 0.550 0.600 1,398,000 804,940 0.5758 0.580 0.570 0.580 0.550 0.600 1,398,000 0.5758 3.57%
2022-05-04 0 0.560 0.560 0.580 0.560 0.600 1,214,000 693,180 0.5710 0.560 0.560 0.580 0.560 0.600 1,214,000 0.5710 -5.08%
2022-05-03 0 0.590 0.560 0.590 0.530 0.600 2,870,000 1,626,500 0.5667 0.590 0.560 0.590 0.530 0.600 2,870,000 0.5667 5.36%
2022-04-29 0 0.560 0.530 0.560 0.510 0.560 2,578,000 1,411,380 0.5475 0.560 0.530 0.560 0.510 0.560 2,578,000 0.5475 -1.75%
2022-04-28 0 0.570 0.550 0.570 0.540 0.570 2,612,000 1,462,880 0.5601 0.570 0.550 0.570 0.540 0.570 2,612,000 0.5601 0.00%
2022-04-27 0 0.570 0.550 0.570 0.550 0.570 3,796,000 2,114,240 0.5570 0.570 0.550 0.570 0.550 0.570 3,796,000 0.5570 1.79%
2022-04-26 0 0.560 0.550 0.560 0.540 0.580 1,610,000 908,460 0.5643 0.560 0.550 0.560 0.540 0.580 1,610,000 0.5643 1.82%
2022-04-25 0 0.550 0.550 0.560 0.550 0.590 438,000 249,960 0.5707 0.550 0.550 0.560 0.550 0.590 438,000 0.5707 -6.78%
2022-04-22 0 0.590 0.580 0.590 0.540 0.600 1,506,000 872,940 0.5796 0.590 0.580 0.590 0.540 0.600 1,506,000 0.5796 5.36%
2022-04-21 0 0.560 0.540 0.560 0.540 0.570 520,000 286,000 0.5500 0.560 0.540 0.560 0.540 0.570 520,000 0.5500 -1.75%
2022-04-20 0 0.570 0.560 0.570 0.540 0.590 1,870,000 1,042,400 0.5574 0.570 0.560 0.570 0.540 0.590 1,870,000 0.5574 0.00%
2022-04-19 0 0.570 0.570 0.580 0.560 0.600 788,000 453,260 0.5752 0.570 0.570 0.580 0.560 0.600 788,000 0.5752 -5.00%
2022-04-14 0 0.600 0.580 0.600 0.530 0.600 3,884,000 2,199,220 0.5662 0.600 0.580 0.600 0.530 0.600 3,884,000 0.5662 0.00%
2022-04-13 0 0.600 0.590 0.600 0.580 0.620 1,044,000 622,640 0.5964 0.600 0.590 0.600 0.580 0.620 1,044,000 0.5964 0.00%
2022-04-12 0 0.600 0.580 0.600 0.570 0.610 3,428,000 2,019,300 0.5891 0.600 0.580 0.600 0.570 0.610 3,428,000 0.5891 3.45%
2022-04-11 0 0.580 0.570 0.580 0.500 0.590 6,256,000 3,464,020 0.5537 0.580 0.570 0.580 0.500 0.590 6,256,000 0.5537 16.00%
2022-04-08 0 0.500 0.495 0.500 0.490 0.520 1,448,000 727,520 0.5024 0.500 0.495 0.500 0.490 0.520 1,448,000 0.5024 0.00%
2022-04-07 0 0.500 0.500 0.510 0.465 0.520 4,932,000 2,416,790 0.4900 0.500 0.500 0.510 0.465 0.520 4,932,000 0.4900 4.17%
2022-04-06 0 0.480 0.460 0.480 0.460 0.500 1,596,000 757,740 0.4748 0.480 0.460 0.480 0.460 0.500 1,596,000 0.4748 0.00%
2022-04-04 0 0.480 0.480 0.485 0.335 0.520 17,370,000 7,409,120 0.4265 0.480 0.480 0.485 0.335 0.520 17,370,000 0.4265 37.14%
2022-04-01 0 0.350 0.340 0.350 0.340 0.360 534,000 183,880 0.3443 0.350 0.340 0.350 0.340 0.360 534,000 0.3443 0.00%
2022-03-31 0 0.350 0.335 0.350 0.340 0.360 476,000 165,730 0.3482 0.350 0.335 0.350 0.340 0.360 476,000 0.3482 1.45%
2022-03-30 0 0.345 0.345 0.360 0.340 0.365 1,048,000 367,770 0.3509 0.345 0.345 0.360 0.340 0.365 1,048,000 0.3509 -6.76%
2022-03-29 0 0.370 0.355 0.370 0.360 0.375 324,000 118,640 0.3662 0.370 0.355 0.370 0.360 0.375 324,000 0.3662 -3.90%
2022-03-28 0 0.385 0.370 0.385 0.360 0.385 98,000 36,760 0.3751 0.385 0.370 0.385 0.360 0.385 98,000 0.3751 0.00%
2022-03-25 0 0.385 0.360 0.385 0.365 0.380 190,000 70,050 0.3687 0.385 0.360 0.385 0.365 0.380 190,000 0.3687 -1.28%
2022-03-24 0 0.390 0.375 0.390 0.365 0.390 784,000 292,900 0.3736 0.390 0.375 0.390 0.365 0.390 784,000 0.3736 5.41%
2022-03-23 0 0.370 0.370 0.390 0.360 0.400 844,000 318,960 0.3779 0.370 0.370 0.390 0.360 0.400 844,000 0.3779 -1.33%
2022-03-22 0 0.375 0.365 0.375 0.360 0.375 200,000 73,140 0.3657 0.375 0.365 0.375 0.360 0.375 200,000 0.3657 0.00%
2022-03-21 0 0.375 0.370 0.375 0.355 0.405 1,642,000 605,900 0.3690 0.375 0.370 0.375 0.355 0.405 1,642,000 0.3690 1.35%
2022-03-18 0 0.370 0.355 0.370 0.345 0.380 2,442,000 865,350 0.3544 0.370 0.355 0.370 0.345 0.380 2,442,000 0.3544 -2.63%
2022-03-17 0 0.380 0.380 0.390 0.370 0.405 2,014,000 779,090 0.3868 0.380 0.380 0.390 0.370 0.405 2,014,000 0.3868 -1.30%
2022-03-16 0 0.385 0.375 0.380 0.350 0.385 1,470,000 544,490 0.3704 0.385 0.375 0.380 0.350 0.385 1,470,000 0.3704 10.00%
2022-03-15 0 0.350 0.340 0.350 0.280 0.395 3,326,000 1,098,430 0.3303 0.350 0.340 0.350 0.280 0.395 3,326,000 0.3303 -11.39%
2022-03-14 0 0.395 0.380 0.395 0.380 0.450 2,428,000 984,900 0.4056 0.395 0.380 0.395 0.380 0.450 2,428,000 0.4056 -5.95%
2022-03-11 0 0.420 0.400 0.420 0.390 0.445 3,006,000 1,273,020 0.4235 0.420 0.400 0.420 0.390 0.445 3,006,000 0.4235 0.00%
2022-03-10 0 0.420 0.410 0.420 0.390 0.425 646,000 269,230 0.4168 0.420 0.410 0.420 0.390 0.425 646,000 0.4168 0.00%
2022-03-09 0 0.420 0.410 0.420 0.380 0.480 3,228,000 1,365,420 0.4230 0.420 0.410 0.420 0.380 0.480 3,228,000 0.4230 -4.55%
2022-03-08 0 0.440 0.435 0.445 0.400 0.495 3,594,000 1,604,710 0.4465 0.440 0.435 0.445 0.400 0.495 3,594,000 0.4465 -2.22%
2022-03-07 0 0.450 0.400 0.450 0.300 0.510 10,326,000 4,087,730 0.3959 0.450 0.400 0.450 0.300 0.510 10,326,000 0.3959 -13.46%
2022-03-04 0 0.520 0.490 0.520 0.470 0.580 4,128,000 2,079,720 0.5038 0.520 0.490 0.520 0.470 0.580 4,128,000 0.5038 -11.86%
2022-03-03 0 0.590 0.570 0.590 0.560 0.610 640,000 373,880 0.5842 0.590 0.570 0.590 0.560 0.610 640,000 0.5842 -1.67%
2022-03-02 0 0.600 0.540 0.600 0.540 0.650 2,070,000 1,199,600 0.5795 0.600 0.540 0.600 0.540 0.650 2,070,000 0.5795 -4.76%
2022-03-01 0 0.630 0.620 0.630 0.610 0.680 1,664,000 1,050,480 0.6313 0.630 0.620 0.630 0.610 0.680 1,664,000 0.6313 -5.97%
2022-02-28 0 0.670 0.650 0.670 0.650 0.690 754,000 499,340 0.6623 0.670 0.650 0.670 0.650 0.690 754,000 0.6623 0.00%
2022-02-25 0 0.670 0.640 0.670 0.630 0.680 2,388,000 1,550,220 0.6492 0.670 0.640 0.670 0.630 0.680 2,388,000 0.6492 -1.47%
2022-02-24 0 0.680 0.650 0.680 0.650 0.720 1,338,000 905,000 0.6764 0.680 0.650 0.680 0.650 0.720 1,338,000 0.6764 -2.86%
2022-02-23 0 0.700 0.670 0.700 0.660 0.710 642,000 438,180 0.6825 0.700 0.670 0.700 0.660 0.710 642,000 0.6825 1.45%
2022-02-22 0 0.690 0.660 0.690 0.620 0.730 4,808,000 3,179,000 0.6612 0.690 0.660 0.690 0.620 0.730 4,808,000 0.6612 -5.48%
2022-02-21 0 0.730 0.710 0.730 0.700 0.740 438,000 314,780 0.7187 0.730 0.710 0.730 0.700 0.740 438,000 0.7187 0.00%
2022-02-18 0 0.730 0.710 0.730 0.700 0.780 2,434,000 1,771,560 0.7278 0.730 0.710 0.730 0.700 0.780 2,434,000 0.7278 -2.67%
2022-02-17 0 0.750 0.730 0.750 0.740 0.760 1,422,000 1,074,340 0.7555 0.750 0.730 0.750 0.740 0.760 1,422,000 0.7555 -1.32%
2022-02-16 0 0.760 0.750 0.760 0.740 0.770 1,784,000 1,351,640 0.7576 0.760 0.750 0.760 0.740 0.770 1,784,000 0.7576 -1.30%
2022-02-15 0 0.770 0.750 0.770 0.740 0.780 1,048,000 798,760 0.7622 0.770 0.750 0.770 0.740 0.780 1,048,000 0.7622 -1.28%
2022-02-14 0 0.780 0.770 0.780 0.740 0.800 1,482,000 1,147,400 0.7742 0.780 0.770 0.780 0.740 0.800 1,482,000 0.7742 2.63%
2022-02-11 0 0.760 0.760 0.770 0.760 0.790 2,098,000 1,621,340 0.7728 0.760 0.760 0.770 0.760 0.790 2,098,000 0.7728 -3.80%
2022-02-10 0 0.790 0.770 0.790 0.770 0.790 1,226,000 953,260 0.7775 0.790 0.770 0.790 0.770 0.790 1,226,000 0.7775 -1.25%
2022-02-09 0 0.800 0.780 0.800 0.770 0.800 3,878,000 3,024,760 0.7800 0.800 0.780 0.800 0.770 0.800 3,878,000 0.7800 0.00%
2022-02-08 0 0.800 0.780 0.800 0.780 0.800 3,258,000 2,547,200 0.7818 0.800 0.780 0.800 0.780 0.800 3,258,000 0.7818 0.00%
2022-02-07 0 0.800 0.790 0.800 0.780 0.810 2,024,000 1,610,360 0.7956 0.800 0.790 0.800 0.780 0.810 2,024,000 0.7956 0.00%
2022-02-04 0 0.800 0.770 0.800 0.770 0.800 2,862,000 2,238,780 0.7822 0.800 0.770 0.800 0.770 0.800 2,862,000 0.7822 3.90%
2022-01-31 0 0.770 0.750 0.770 0.730 0.780 5,322,000 4,005,720 0.7527 0.770 0.750 0.770 0.730 0.780 5,322,000 0.7527 4.05%
2022-01-28 0 0.740 0.720 0.740 0.720 0.750 2,930,000 2,119,240 0.7233 0.740 0.720 0.740 0.720 0.750 2,930,000 0.7233 -1.33%
2022-01-27 0 0.750 0.730 0.750 0.720 0.750 5,878,000 4,383,040 0.7457 0.750 0.730 0.750 0.720 0.750 5,878,000 0.7457 0.00%
2022-01-26 0 0.750 0.740 0.750 0.740 0.770 520,000 390,140 0.7503 0.750 0.740 0.750 0.740 0.770 520,000 0.7503 0.00%
2022-01-25 0 0.750 0.740 0.750 0.720 0.760 3,170,000 2,367,360 0.7468 0.750 0.740 0.750 0.720 0.760 3,170,000 0.7468 2.74%
2022-01-24 0 0.730 0.720 0.730 0.720 0.760 3,906,000 2,853,020 0.7304 0.730 0.720 0.730 0.720 0.760 3,906,000 0.7304 0.00%
2022-01-21 0 0.730 0.720 0.730 0.720 0.760 2,780,000 2,023,540 0.7279 0.730 0.720 0.730 0.720 0.760 2,780,000 0.7279 -1.35%
2022-01-20 0 0.740 0.720 0.740 0.720 0.740 2,144,000 1,565,060 0.7300 0.740 0.720 0.740 0.720 0.740 2,144,000 0.7300 0.00%
2022-01-19 0 0.740 0.730 0.740 0.730 0.760 748,000 551,580 0.7374 0.740 0.730 0.740 0.730 0.760 748,000 0.7374 -2.63%
2022-01-18 0 0.760 0.740 0.760 0.740 0.770 526,000 392,840 0.7468 0.760 0.740 0.760 0.740 0.770 526,000 0.7468 2.70%
2022-01-17 0 0.740 0.740 0.760 0.740 0.770 1,152,000 880,600 0.7644 0.740 0.740 0.760 0.740 0.770 1,152,000 0.7644 -2.63%
2022-01-14 0 0.760 0.750 0.760 0.730 0.770 660,000 490,960 0.7439 0.760 0.750 0.760 0.730 0.770 660,000 0.7439 -1.30%
2022-01-13 0 0.770 0.750 0.770 0.750 0.790 1,522,000 1,163,160 0.7642 0.770 0.750 0.770 0.750 0.790 1,522,000 0.7642 -1.28%
2022-01-12 0 0.780 0.770 0.780 0.760 0.800 2,082,000 1,617,980 0.7771 0.780 0.770 0.780 0.760 0.800 2,082,000 0.7771 4.00%
2022-01-11 0 0.750 0.750 0.760 0.750 0.790 2,670,000 2,047,400 0.7668 0.750 0.750 0.760 0.750 0.790 2,670,000 0.7668 -3.85%
2022-01-10 0 0.780 0.780 0.790 0.780 0.810 13,654,000 10,695,980 0.7834 0.780 0.780 0.790 0.780 0.810 13,654,000 0.7834 -2.50%
2022-01-07 0 0.800 0.770 0.800 0.760 0.800 14,758,000 11,381,140 0.7712 0.800 0.770 0.800 0.760 0.800 14,758,000 0.7712 1.27%
2022-01-06 0 0.790 0.770 0.790 0.760 0.800 5,938,000 4,599,860 0.7746 0.790 0.770 0.790 0.760 0.800 5,938,000 0.7746 -1.25%
2022-01-05 0 0.800 0.780 0.800 0.760 0.820 6,704,000 5,292,900 0.7895 0.800 0.780 0.800 0.760 0.820 6,704,000 0.7895 -1.23%
2022-01-04 0 0.810 0.790 0.810 0.790 0.830 19,538,000 15,525,380 0.7946 0.810 0.790 0.810 0.790 0.830 19,538,000 0.7946 2.53%
2022-01-03 0 0.790 0.770 0.790 0.700 0.800 9,558,000 7,302,600 0.7640 0.790 0.770 0.790 0.700 0.800 9,558,000 0.7640 12.86%
2021-12-31 0 0.700 0.680 0.700 0.670 0.700 3,702,000 2,519,060 0.6805 0.700 0.680 0.700 0.670 0.700 3,702,000 0.6805 2.94%
2021-12-30 0 0.680 0.670 0.680 0.670 0.700 1,614,000 1,096,720 0.6795 0.680 0.670 0.680 0.670 0.700 1,614,000 0.6795 -1.45%
2021-12-29 0 0.690 0.680 0.690 0.660 0.700 2,390,000 1,625,860 0.6803 0.690 0.680 0.690 0.660 0.700 2,390,000 0.6803 2.99%
2021-12-28 0 0.670 0.650 0.670 0.650 0.670 3,426,000 2,257,620 0.6590 0.670 0.650 0.670 0.650 0.670 3,426,000 0.6590 3.08%
2021-12-24 0 0.650 0.640 0.650 0.630 0.650 3,300,000 2,112,740 0.6402 0.650 0.640 0.650 0.630 0.650 3,300,000 0.6402 0.00%
2021-12-23 0 0.650 0.630 0.650 0.640 0.660 222,000 145,300 0.6545 0.650 0.630 0.650 0.640 0.660 222,000 0.6545 0.00%
2021-12-22 0 0.650 0.630 0.650 0.620 0.660 3,610,000 2,334,480 0.6467 0.650 0.630 0.650 0.620 0.660 3,610,000 0.6467 0.00%
2021-12-21 0 0.650 0.630 0.650 0.610 0.660 2,362,000 1,484,800 0.6286 0.650 0.630 0.650 0.610 0.660 2,362,000 0.6286 -1.52%
2021-12-20 0 0.660 0.630 0.660 0.630 0.670 1,574,000 1,013,180 0.6437 0.660 0.630 0.660 0.630 0.670 1,574,000 0.6437 1.54%
2021-12-17 0 0.650 0.630 0.650 0.630 0.670 1,612,000 1,039,300 0.6447 0.650 0.630 0.650 0.630 0.670 1,612,000 0.6447 -1.52%
2021-12-16 0 0.660 0.650 0.660 0.630 0.660 6,594,000 4,269,880 0.6475 0.660 0.650 0.660 0.630 0.660 6,594,000 0.6475 0.00%
2021-12-15 0 0.660 0.630 0.660 0.640 0.670 7,018,000 4,524,700 0.6447 0.660 0.630 0.660 0.640 0.670 7,018,000 0.6447 -1.49%
2021-12-14 0 0.670 0.650 0.670 0.640 0.680 2,180,000 1,426,260 0.6542 0.670 0.650 0.670 0.640 0.680 2,180,000 0.6542 -1.47%
2021-12-13 0 0.680 0.660 0.680 0.650 0.680 566,000 374,760 0.6621 0.680 0.660 0.680 0.650 0.680 566,000 0.6621 1.49%
2021-12-10 0 0.670 0.640 0.670 0.640 0.670 10,312,000 6,723,480 0.6520 0.670 0.640 0.670 0.640 0.670 10,312,000 0.6520 0.00%
2021-12-09 0 0.670 0.650 0.670 0.650 0.680 7,788,000 5,172,460 0.6642 0.670 0.650 0.670 0.650 0.680 7,788,000 0.6642 0.00%
2021-12-08 0 0.670 0.660 0.670 0.640 0.680 9,532,000 6,233,900 0.6540 0.670 0.660 0.670 0.640 0.680 9,532,000 0.6540 -1.47%
2021-12-07 0 0.680 0.660 0.680 0.650 0.700 3,534,000 2,366,340 0.6696 0.680 0.660 0.680 0.650 0.700 3,534,000 0.6696 0.00%
2021-12-06 0 0.680 0.660 0.680 0.660 0.680 992,000 663,900 0.6693 0.680 0.660 0.680 0.660 0.680 992,000 0.6693 1.49%
2021-12-03 0 0.670 0.650 0.670 0.640 0.680 3,272,000 2,143,880 0.6552 0.670 0.650 0.670 0.640 0.680 3,272,000 0.6552 -4.29%
2021-12-02 0 0.700 0.650 0.700 0.600 0.700 6,386,000 4,097,420 0.6416 0.700 0.650 0.700 0.600 0.700 6,386,000 0.6416 1.45%
2021-12-01 0 0.690 0.660 0.690 0.640 0.700 3,504,000 2,356,580 0.6725 0.690 0.660 0.690 0.640 0.700 3,504,000 0.6725 0.00%
2021-11-30 0 0.690 0.680 0.690 0.670 0.700 684,000 465,220 0.6801 0.690 0.680 0.690 0.670 0.700 684,000 0.6801 -1.43%
2021-11-29 0 0.700 0.690 0.700 0.690 0.700 2,088,000 1,457,420 0.6980 0.700 0.690 0.700 0.690 0.700 2,088,000 0.6980 0.00%
2021-11-26 0 0.700 0.690 0.700 0.680 0.710 1,112,000 772,660 0.6948 0.700 0.690 0.700 0.680 0.710 1,112,000 0.6948 0.00%
2021-11-25 0 0.700 0.690 0.700 0.680 0.720 736,000 515,620 0.7006 0.700 0.690 0.700 0.680 0.720 736,000 0.7006 -1.41%
2021-11-24 0 0.710 0.690 0.710 0.680 0.740 2,146,000 1,523,360 0.7099 0.710 0.690 0.710 0.680 0.740 2,146,000 0.7099 -2.74%
2021-11-23 0 0.730 0.710 0.730 0.700 0.740 4,776,000 3,443,980 0.7211 0.730 0.710 0.730 0.700 0.740 4,776,000 0.7211 2.82%
2021-11-22 0 0.710 0.700 0.710 0.600 0.720 15,332,000 10,352,840 0.6752 0.710 0.700 0.710 0.600 0.720 15,332,000 0.6752 18.33%
2021-11-19 0 0.600 0.590 0.600 0.560 0.600 5,742,000 3,349,420 0.5833 0.600 0.590 0.600 0.560 0.600 5,742,000 0.5833 9.09%
2021-11-18 0 0.550 0.510 0.550 0.510 0.550 2,718,000 1,457,260 0.5362 0.550 0.510 0.550 0.510 0.550 2,718,000 0.5362 0.00%
2021-11-17 0 0.550 0.530 0.550 0.530 0.550 5,448,000 2,942,420 0.5401 0.550 0.530 0.550 0.530 0.550 5,448,000 0.5401 0.00%
2021-11-16 0 0.550 0.540 0.550 0.540 0.570 9,844,000 5,465,100 0.5552 0.550 0.540 0.550 0.540 0.570 9,844,000 0.5552 0.00%
2021-11-15 0 0.550 0.540 0.550 0.520 0.570 9,856,000 5,432,340 0.5512 0.550 0.540 0.550 0.520 0.570 9,856,000 0.5512 1.85%
2021-11-12 0 0.540 0.530 0.540 0.510 0.540 1,988,000 1,051,560 0.5290 0.540 0.530 0.540 0.510 0.540 1,988,000 0.5290 3.85%
2021-11-11 0 0.520 0.500 0.520 0.470 0.520 4,264,000 2,096,300 0.4916 0.520 0.500 0.520 0.470 0.520 4,264,000 0.4916 4.00%
2021-11-10 0 0.500 0.490 0.500 0.480 0.500 976,000 481,830 0.4937 0.500 0.490 0.500 0.480 0.500 976,000 0.4937 2.04%
2021-11-09 0 0.490 0.470 0.490 0.450 0.500 1,690,000 805,200 0.4764 0.490 0.470 0.490 0.450 0.500 1,690,000 0.4764 4.26%
2021-11-08 0 0.470 0.450 0.470 0.445 0.485 1,166,000 536,250 0.4599 0.470 0.450 0.470 0.445 0.485 1,166,000 0.4599 6.82%
2021-11-05 0 0.440 0.440 0.460 0.440 0.470 458,000 208,550 0.4553 0.440 0.440 0.460 0.440 0.470 458,000 0.4553 -2.22%
2021-11-04 0 0.450 0.435 0.450 0.420 0.450 5,016,000 2,159,920 0.4306 0.450 0.435 0.450 0.420 0.450 5,016,000 0.4306 3.45%
2021-11-03 0 0.435 0.425 0.435 0.435 0.435 88,000 38,280 0.4350 0.435 0.425 0.435 0.435 0.435 88,000 0.4350 0.00%
2021-11-02 0 0.435 0.425 0.435 0.425 0.445 1,342,000 583,830 0.4350 0.435 0.425 0.435 0.425 0.445 1,342,000 0.4350 1.16%
2021-11-01 0 0.430 0.420 0.435 0.420 0.430 16,000 6,840 0.4275 0.430 0.420 0.435 0.420 0.430 16,000 0.4275 0.00%
2021-10-29 0 0.430 0.415 0.430 0.415 0.430 70,000 29,400 0.4200 0.430 0.415 0.430 0.415 0.430 70,000 0.4200 1.18%
2021-10-28 0 0.425 0.415 0.430 0.435 0.435 16,000 6,960 0.4350 0.425 0.415 0.430 0.435 0.435 16,000 0.4350 -3.41%
2021-10-27 0 0.440 0.420 0.440 0.420 0.450 394,000 170,170 0.4319 0.440 0.420 0.440 0.420 0.450 394,000 0.4319 7.32%
2021-10-26 0 0.410 0.405 0.410 0.410 0.425 110,000 45,770 0.4161 0.410 0.405 0.410 0.410 0.425 110,000 0.4161 -1.20%
2021-10-25 0 0.415 0.415 0.430 0.410 0.445 414,000 174,370 0.4212 0.415 0.415 0.430 0.410 0.445 414,000 0.4212 1.22%
2021-10-22 0 0.410 0.405 0.425 0.410 0.425 524,000 217,140 0.4144 0.410 0.405 0.425 0.410 0.425 524,000 0.4144 -7.87%
2021-10-21 0 0.445 0.420 0.445 0.420 0.450 176,000 74,900 0.4256 0.445 0.420 0.445 0.420 0.450 176,000 0.4256 -1.11%
2021-10-20 0 0.450 0.410 0.445 0.425 0.450 92,000 39,000 0.4239 0.450 0.410 0.445 0.425 0.450 92,000 0.4239 5.88%
2021-10-19 0 0.425 0.410 0.425 0.410 0.435 914,000 380,860 0.4167 0.425 0.410 0.425 0.410 0.435 914,000 0.4167 -2.30%
2021-10-18 0 0.435 0.405 0.435 0.410 0.465 562,000 238,940 0.4252 0.435 0.405 0.435 0.410 0.465 562,000 0.4252 -1.14%
2021-10-15 0 0.440 0.415 0.440 0.410 0.440 146,000 62,490 0.4280 0.440 0.415 0.440 0.410 0.440 146,000 0.4280 -2.22%
2021-10-12 0 0.450 0.435 0.450 0.450 0.450 140,000 63,000 0.4500 0.450 0.435 0.450 0.450 0.450 140,000 0.4500 2.27%
2021-10-11 0 0.440 0.430 0.445 0.400 0.470 662,000 281,010 0.4245 0.440 0.430 0.445 0.400 0.470 662,000 0.4245 -2.22%
2021-10-08 0 0.450 0.410 0.450 0.450 0.450 134,000 60,300 0.4500 0.450 0.410 0.450 0.450 0.450 134,000 0.4500 0.00%
2021-10-07 0 0.450 0.430 0.450 0.430 0.450 170,000 74,290 0.4370 0.450 0.430 0.450 0.430 0.450 170,000 0.4370 5.88%
2021-10-06 0 0.425 0.425 0.455 0.425 0.460 276,000 120,450 0.4364 0.425 0.425 0.455 0.425 0.460 276,000 0.4364 -8.60%
2021-10-05 0 0.465 0.435 0.465 0.460 0.470 88,000 40,520 0.4605 0.465 0.435 0.465 0.460 0.470 88,000 0.4605 1.09%
2021-10-04 0 0.460 0.440 0.460 0.435 0.475 70,000 31,200 0.4457 0.460 0.440 0.460 0.435 0.475 70,000 0.4457 6.98%
2021-09-30 0 0.430 0.450 0.460 0.415 0.490 734,000 329,010 0.4482 0.430 0.450 0.460 0.415 0.490 734,000 0.4482 -6.52%
2021-09-29 0 0.460 0.420 0.460 0.400 0.460 112,000 46,790 0.4178 0.460 0.420 0.460 0.400 0.460 112,000 0.4178 -2.13%
2021-09-28 0 0.470 0.430 0.470 0.450 0.500 1,444,000 694,230 0.4808 0.470 0.430 0.470 0.450 0.500 1,444,000 0.4808 -4.08%
2021-09-27 0 0.490 0.440 0.490 0.445 0.495 62,000 28,400 0.4581 0.490 0.440 0.490 0.445 0.495 62,000 0.4581 1.03%
2021-09-24 0 0.485 0.400 0.485 0.485 0.530 56,000 27,730 0.4952 0.485 0.400 0.485 0.485 0.530 56,000 0.4952 4.30%
2021-09-23 0 0.465 0.400 0.465 0.430 0.475 194,000 84,660 0.4364 0.465 0.400 0.465 0.430 0.475 194,000 0.4364 8.14%
2021-09-21 0 0.430 0.405 0.430 0.400 0.445 224,000 94,100 0.4201 0.430 0.405 0.430 0.400 0.445 224,000 0.4201 -3.37%
2021-09-20 0 0.445 0.410 0.450 0.420 0.450 450,000 197,800 0.4396 0.445 0.410 0.450 0.420 0.450 450,000 0.4396 -7.29%
2021-09-17 0 0.480 0.475 0.480 0.480 0.540 1,352,000 681,080 0.5038 0.480 0.475 0.480 0.480 0.540 1,352,000 0.5038 -7.69%
2021-09-16 0 0.520 0.500 0.520 0.325 0.550 47,088,000 18,235,280 0.3873 0.520 0.500 0.520 0.325 0.550 47,088,000 0.3873 -3.70%
2021-09-15 0 0.540 0.520 0.540 0.500 0.550 2,280,000 1,162,440 0.5098 0.540 0.520 0.540 0.500 0.550 2,280,000 0.5098 -1.82%
2021-09-14 0 0.550 0.530 0.550 0.460 0.560 3,812,000 2,068,190 0.5425 0.550 0.530 0.550 0.460 0.560 3,812,000 0.5425 7.84%
2021-09-13 0 0.510 0.510 0.530 0.385 0.530 3,812,000 1,739,930 0.4564 0.510 0.510 0.530 0.385 0.530 3,812,000 0.4564 36.00%
2021-09-10 0 0.375 0.370 0.375 0.350 0.385 1,696,000 622,500 0.3670 0.375 0.370 0.375 0.350 0.385 1,696,000 0.3670 2.74%
2021-09-09 0 0.365 0.365 0.370 0.360 0.370 234,000 85,600 0.3658 0.365 0.365 0.370 0.360 0.370 234,000 0.3658 -2.67%
2021-09-08 0 0.375 0.360 0.375 0.360 0.375 118,000 42,560 0.3607 0.375 0.360 0.375 0.360 0.375 118,000 0.3607 2.74%
2021-09-07 0 0.365 0.365 0.370 0.365 0.375 278,000 102,600 0.3691 0.365 0.365 0.370 0.365 0.375 278,000 0.3691 -5.19%
2021-09-06 0 0.385 0.370 0.380 0.360 0.385 516,000 191,230 0.3706 0.385 0.370 0.380 0.360 0.385 516,000 0.3706 1.32%
2021-09-03 0 0.380 0.380 0.385 0.370 0.390 132,000 51,120 0.3873 0.380 0.380 0.385 0.370 0.390 132,000 0.3873 -1.30%
2021-09-02 0 0.385 0.370 0.385 0.370 0.420 479,000 182,340 0.3807 0.385 0.370 0.385 0.370 0.420 479,000 0.3807 1.32%
2021-09-01 0 0.380 0.395 0.410 0.360 0.405 583,000 219,210 0.3760 0.380 0.395 0.410 0.360 0.405 583,000 0.3760 -3.80%
2021-08-31 0 0.395 0.370 0.395 0.375 0.405 486,000 186,430 0.3836 0.395 0.370 0.395 0.375 0.405 486,000 0.3836 -3.66%
2021-08-30 0 0.410 0.345 0.405 0.360 0.410 908,000 338,600 0.3729 0.410 0.345 0.405 0.360 0.410 908,000 0.3729 10.81%
2021-08-27 0 0.370 0.360 0.370 0.360 0.385 496,000 182,140 0.3672 0.370 0.360 0.370 0.360 0.385 496,000 0.3672 -2.63%
2021-08-26 0 0.380 0.375 0.380 0.350 0.385 401,000 148,675 0.3708 0.380 0.375 0.380 0.350 0.385 401,000 0.3708 8.57%
2021-08-25 0 0.350 0.340 0.350 0.350 0.390 1,305,000 474,345 0.3635 0.350 0.340 0.350 0.350 0.390 1,305,000 0.3635 -9.09%
2021-08-24 0 0.385 0.360 0.385 0.360 0.385 1,307,000 482,195 0.3689 0.385 0.360 0.385 0.360 0.385 1,307,000 0.3689 0.00%
2021-08-23 0 0.385 0.370 0.385 0.365 0.410 746,000 290,720 0.3897 0.385 0.370 0.385 0.365 0.410 746,000 0.3897 -2.53%
2021-08-20 0 0.395 0.360 0.395 0.360 0.410 1,285,000 486,425 0.3785 0.395 0.360 0.395 0.360 0.410 1,285,000 0.3785 -4.82%
2021-08-19 0 0.415 0.370 0.415 0.370 0.420 437,000 163,220 0.3735 0.415 0.370 0.415 0.370 0.420 437,000 0.3735 -1.19%
2021-08-18 0 0.420 0.370 0.420 0.400 0.420 320,000 132,860 0.4152 0.420 0.370 0.420 0.400 0.420 320,000 0.4152 0.00%
2021-08-17 0 0.420 0.375 0.420 0.405 0.420 266,000 109,750 0.4126 0.420 0.375 0.420 0.405 0.420 266,000 0.4126 1.20%
2021-08-16 0 0.415 0.395 0.415 0.400 0.420 626,000 257,420 0.4112 0.415 0.395 0.415 0.400 0.420 626,000 0.4112 6.41%
2021-08-13 0 0.390 0.390 0.420 0.375 0.420 995,000 393,430 0.3954 0.390 0.390 0.420 0.375 0.420 995,000 0.3954 -4.88%
2021-08-12 0 0.410 0.410 0.420 0.400 0.420 891,000 366,860 0.4117 0.410 0.410 0.420 0.400 0.420 891,000 0.4117 -6.82%
2021-08-11 0 0.440 0.415 0.440 0.420 0.450 717,000 307,280 0.4286 0.440 0.415 0.440 0.420 0.450 717,000 0.4286 0.00%
2021-08-10 0 0.440 0.440 0.450 0.430 0.450 827,000 357,770 0.4326 0.440 0.440 0.450 0.430 0.450 827,000 0.4326 1.15%
2021-08-09 0 0.435 0.430 0.435 0.430 0.475 1,187,000 530,915 0.4473 0.435 0.430 0.435 0.430 0.475 1,187,000 0.4473 -6.45%
2021-08-06 0 0.465 0.415 0.465 0.455 0.465 36,000 16,470 0.4575 0.465 0.415 0.465 0.455 0.465 36,000 0.4575 0.00%
2021-08-05 0 0.465 0.435 0.465 0.450 0.465 542,000 245,640 0.4532 0.465 0.435 0.465 0.450 0.465 542,000 0.4532 1.09%
2021-08-04 0 0.460 0.455 0.460 0.445 0.480 2,312,000 1,052,950 0.4554 0.460 0.455 0.460 0.445 0.480 2,312,000 0.4554 -8.00%
2021-08-03 0 0.500 0.470 0.500 0.450 0.530 2,758,000 1,295,050 0.4696 0.500 0.470 0.500 0.450 0.530 2,758,000 0.4696 0.00%
2021-08-02 0 0.500 0.480 0.500 0.490 0.550 4,810,000 2,573,490 0.5350 0.500 0.480 0.500 0.490 0.550 4,810,000 0.5350 1.01%
2021-07-30 0 0.495 0.460 0.495 0.475 0.500 258,000 124,600 0.4829 0.495 0.460 0.495 0.475 0.500 258,000 0.4829 5.32%
2021-07-29 0 0.470 0.455 0.470 0.455 0.485 1,140,437 529,064 0.4639 0.470 0.455 0.470 0.455 0.485 1,140,437 0.4639 -2.08%
2021-07-28 0 0.480 0.470 0.480 0.465 0.530 230,000 112,320 0.4883 0.480 0.470 0.480 0.465 0.530 230,000 0.4883 2.13%
2021-07-27 0 0.470 0.455 0.470 0.455 0.500 748,000 352,880 0.4718 0.470 0.455 0.470 0.455 0.500 748,000 0.4718 -1.05%
2021-07-26 0 0.475 0.465 0.475 0.460 0.490 324,000 151,320 0.4670 0.475 0.465 0.475 0.460 0.490 324,000 0.4670 0.00%
2021-07-23 0 0.475 0.465 0.475 0.460 0.495 3,758,000 1,805,410 0.4804 0.475 0.465 0.475 0.460 0.495 3,758,000 0.4804 -2.06%
2021-07-22 0 0.485 0.475 0.485 0.460 0.560 2,290,000 1,110,590 0.4850 0.485 0.475 0.485 0.460 0.560 2,290,000 0.4850 -10.19%
2021-07-21 0 0.540 0.510 0.550 0.510 0.560 118,000 61,820 0.5239 0.540 0.510 0.550 0.510 0.560 118,000 0.5239 0.00%
2021-07-20 0 0.540 0.510 0.540 0.500 0.580 1,430,000 744,180 0.5204 0.540 0.510 0.540 0.500 0.580 1,430,000 0.5204 -3.57%
2021-07-19 0 0.560 0.560 0.570 0.520 0.580 722,000 390,860 0.5414 0.560 0.560 0.570 0.520 0.580 722,000 0.5414 -3.45%
2021-07-16 0 0.580 0.550 0.580 0.540 0.600 1,114,000 612,980 0.5503 0.580 0.550 0.580 0.540 0.600 1,114,000 0.5503 -1.69%
2021-07-15 0 0.590 0.550 0.590 0.550 0.610 676,000 389,940 0.5768 0.590 0.550 0.590 0.550 0.610 676,000 0.5768 0.00%
2021-07-14 0 0.590 0.550 0.590 0.500 0.640 680,000 385,020 0.5662 0.590 0.550 0.590 0.500 0.640 680,000 0.5662 -1.67%
2021-07-13 0 0.600 0.560 0.600 0.550 0.610 868,000 510,000 0.5876 0.600 0.560 0.600 0.550 0.610 868,000 0.5876 3.45%
2021-07-12 0 0.580 0.540 0.580 0.550 0.640 1,062,000 611,480 0.5758 0.580 0.540 0.580 0.550 0.640 1,062,000 0.5758 3.57%
2021-07-09 0 0.560 0.540 0.560 0.530 0.600 2,436,000 1,345,800 0.5525 0.560 0.540 0.560 0.530 0.600 2,436,000 0.5525 5.66%
2021-07-08 0 0.530 0.520 0.530 0.500 0.560 334,000 175,880 0.5266 0.530 0.520 0.530 0.500 0.560 334,000 0.5266 -1.85%
2021-07-07 0 0.540 0.530 0.540 0.500 0.540 1,472,000 766,540 0.5207 0.540 0.530 0.540 0.500 0.540 1,472,000 0.5207 8.00%
2021-07-06 0 0.500 0.470 0.500 0.470 0.500 254,000 123,170 0.4849 0.500 0.470 0.500 0.470 0.500 254,000 0.4849 2.04%
2021-07-05 0 0.490 0.490 0.510 0.490 0.520 172,000 87,680 0.5098 0.490 0.490 0.510 0.490 0.520 172,000 0.5098 0.00%
2021-07-02 0 0.490 0.485 0.490 0.455 0.490 716,000 335,820 0.4690 0.490 0.485 0.490 0.455 0.490 716,000 0.4690 -2.00%
2021-06-30 0 0.500 0.490 0.500 0.485 0.510 1,816,000 905,590 0.4987 0.500 0.490 0.500 0.485 0.510 1,816,000 0.4987 -1.96%
2021-06-29 0 0.510 0.500 0.510 0.490 0.530 2,394,000 1,196,290 0.4997 0.510 0.500 0.510 0.490 0.530 2,394,000 0.4997 -1.92%
2021-06-28 0 0.520 0.510 0.520 0.500 0.530 314,000 159,120 0.5068 0.520 0.510 0.520 0.500 0.530 314,000 0.5068 5.05%
2021-06-25 0 0.495 0.455 0.495 0.450 0.510 3,588,000 1,749,420 0.4876 0.495 0.455 0.495 0.450 0.510 3,588,000 0.4876 -1.00%
2021-06-24 0 0.500 0.490 0.500 0.450 0.560 4,596,000 2,327,380 0.5064 0.500 0.490 0.500 0.450 0.560 4,596,000 0.5064 8.70%
2021-06-23 0 0.460 0.450 0.460 0.450 0.560 3,580,000 1,637,990 0.4575 0.460 0.450 0.460 0.450 0.560 3,580,000 0.4575 -6.12%
2021-06-22 0 0.490 0.450 0.475 0.330 0.550 23,806,000 10,973,670 0.4610 0.490 0.450 0.475 0.330 0.550 23,806,000 0.4610 -23.44%
2021-06-21 0 0.640 0.610 0.640 0.580 0.640 3,042,000 1,874,700 0.6163 0.640 0.610 0.640 0.580 0.640 3,042,000 0.6163 -4.48%
2021-06-18 0 0.670 0.670 0.680 0.620 0.670 3,714,000 2,384,360 0.6420 0.670 0.670 0.680 0.620 0.670 3,714,000 0.6420 4.69%
2021-06-17 0 0.640 0.620 0.640 0.630 0.680 3,656,000 2,330,780 0.6375 0.640 0.620 0.640 0.630 0.680 3,656,000 0.6375 -1.54%
2021-06-16 0 0.650 0.640 0.650 0.630 0.680 2,060,000 1,346,320 0.6536 0.650 0.640 0.650 0.630 0.680 2,060,000 0.6536 1.56%
2021-06-15 0 0.640 0.600 0.640 0.600 0.640 3,370,000 2,082,400 0.6179 0.640 0.600 0.640 0.600 0.640 3,370,000 0.6179 0.00%
2021-06-11 0 0.640 0.620 0.640 0.590 0.660 7,146,000 4,547,400 0.6364 0.640 0.620 0.640 0.590 0.660 7,146,000 0.6364 6.67%
2021-06-10 0 0.600 0.590 0.600 0.550 0.600 6,590,000 3,707,760 0.5626 0.600 0.590 0.600 0.550 0.600 6,590,000 0.5626 9.09%
2021-06-09 0 0.550 0.550 0.560 0.520 0.560 6,254,000 3,419,940 0.5468 0.550 0.550 0.560 0.520 0.560 6,254,000 0.5468 0.00%
2021-06-08 0 0.550 0.540 0.560 0.530 0.580 3,392,000 1,848,680 0.5450 0.550 0.540 0.560 0.530 0.580 3,392,000 0.5450 1.85%
2021-06-07 0 0.540 0.520 0.540 0.520 0.570 1,508,000 803,520 0.5328 0.540 0.520 0.540 0.520 0.570 1,508,000 0.5328 -1.82%
2021-06-04 0 0.550 0.540 0.550 0.540 0.570 1,716,000 943,600 0.5499 0.550 0.540 0.550 0.540 0.570 1,716,000 0.5499 -1.79%
2021-06-03 0 0.560 0.540 0.560 0.520 0.600 20,312,000 11,131,440 0.5480 0.560 0.540 0.560 0.520 0.600 20,312,000 0.5480 3.70%
2021-06-02 0 0.540 0.530 0.550 0.510 0.550 2,190,000 1,156,160 0.5279 0.540 0.530 0.550 0.510 0.550 2,190,000 0.5279 0.00%
2021-06-01 0 0.540 0.540 0.550 0.530 0.580 6,444,000 3,578,200 0.5553 0.540 0.540 0.550 0.530 0.580 6,444,000 0.5553 -1.82%
2021-05-31 0 0.550 0.540 0.550 0.470 0.560 6,998,000 3,661,970 0.5233 0.550 0.540 0.550 0.470 0.560 6,998,000 0.5233 17.02%
2021-05-28 0 0.470 0.470 0.475 0.430 0.475 4,500,000 2,072,320 0.4605 0.470 0.470 0.475 0.430 0.475 4,500,000 0.4605 4.44%
2021-05-27 0 0.450 0.435 0.455 0.400 0.510 8,868,000 4,062,280 0.4581 0.450 0.435 0.455 0.400 0.510 8,868,000 0.4581 8.43%
2021-05-26 0 0.415 0.415 0.435 0.400 0.440 2,814,000 1,187,610 0.4220 0.415 0.415 0.435 0.400 0.440 2,814,000 0.4220 1.22%
2021-05-25 0 0.410 0.410 0.415 0.385 0.410 6,838,000 2,388,500 0.3493 0.410 0.410 0.415 0.385 0.410 6,838,000 0.3493 10.81%
2021-05-24 0 0.370 0.370 0.395 0.370 0.430 17,740,000 6,665,720 0.3757 0.370 0.370 0.395 0.370 0.430 17,740,000 0.3757 -2.63%
2021-05-21 0 0.380 0.380 0.395 0.380 0.420 2,584,000 995,210 0.3851 0.380 0.380 0.395 0.380 0.420 2,584,000 0.3851 -2.56%
2021-05-20 0 0.390 0.390 0.400 0.370 0.425 5,230,000 2,078,480 0.3974 0.390 0.390 0.400 0.370 0.425 5,230,000 0.3974 5.41%
2021-05-18 0 0.370 0.365 0.400 0.340 0.400 3,006,000 1,125,240 0.3743 0.370 0.365 0.400 0.340 0.400 3,006,000 0.3743 -2.63%
2021-05-17 0 0.380 0.380 0.400 0.370 0.440 14,840,000 5,912,660 0.3984 0.380 0.380 0.400 0.370 0.440 14,840,000 0.3984 -2.56%
2021-05-14 0 0.390 0.380 0.390 0.300 0.400 27,150,000 8,533,020 0.3143 0.390 0.380 0.390 0.300 0.400 27,150,000 0.3143 30.00%
2021-05-13 0 0.300 0.300 0.305 0.270 0.340 15,848,000 4,974,800 0.3139 0.300 0.300 0.305 0.270 0.340 15,848,000 0.3139 0.00%
2021-05-12 0 0.300 0.290 0.300 0.255 0.300 4,838,000 1,327,850 0.2745 0.300 0.290 0.300 0.255 0.300 4,838,000 0.2745 21.95%
2021-05-11 0 0.246 0.240 0.247 0.221 0.249 1,078,000 255,766 0.2373 0.246 0.240 0.247 0.221 0.249 1,078,000 0.2373 6.96%
2021-05-10 0 0.230 0.230 0.249 0.220 0.247 1,046,000 245,050 0.2343 0.230 0.230 0.249 0.220 0.247 1,046,000 0.2343 -6.50%
2021-05-07 0 0.246 0.244 0.246 0.246 0.270 3,760,000 950,424 0.2528 0.246 0.244 0.246 0.246 0.270 3,760,000 0.2528 -8.89%
2021-05-06 0 0.270 0.260 0.270 0.249 0.305 5,182,000 1,400,018 0.2702 0.270 0.260 0.270 0.249 0.305 5,182,000 0.2702 -6.90%
2021-05-05 0 0.290 0.285 0.290 0.275 0.330 4,632,000 1,358,320 0.2932 0.290 0.285 0.290 0.275 0.330 4,632,000 0.2932 -4.92%
2021-05-04 0 0.305 0.295 0.305 0.236 0.345 22,294,000 6,230,390 0.2795 0.305 0.295 0.305 0.236 0.345 22,294,000 0.2795 28.15%
2021-05-03 0 0.238 0.238 0.240 0.210 0.240 9,998,000 2,173,192 0.2174 0.238 0.238 0.240 0.210 0.240 9,998,000 0.2174 6.73%
2021-04-30 0 0.223 0.223 0.225 0.223 0.255 12,532,000 2,939,860 0.2346 0.223 0.223 0.225 0.223 0.255 12,532,000 0.2346 -2.19%
2021-04-29 0 0.228 0.228 0.232 0.190 0.247 6,112,000 1,357,886 0.2222 0.228 0.228 0.232 0.190 0.247 6,112,000 0.2222 11.22%
2021-04-28 0 0.205 0.205 0.215 0.144 0.205 26,318,000 3,965,658 0.1507 0.205 0.205 0.215 0.144 0.205 26,318,000 0.1507 40.41%
2021-04-27 0 0.146 0.145 0.146 0.139 0.147 47,374,000 6,666,962 0.1407 0.146 0.145 0.146 0.139 0.147 47,374,000 0.1407 5.04%
2021-04-26 0 0.139 0.139 0.140 0.131 0.142 29,352,000 3,918,166 0.1335 0.139 0.139 0.140 0.131 0.142 29,352,000 0.1335 2.21%
2021-04-23 0 0.136 0.136 0.138 0.134 0.161 44,918,000 6,160,600 0.1372 0.136 0.136 0.138 0.134 0.161 44,918,000 0.1372 -15.00%
2021-04-22 0 0.160 0.160 0.166 0.141 0.168 1,474,000 230,452 0.1563 0.160 0.160 0.166 0.141 0.168 1,474,000 0.1563 0.63%
2021-04-21 0 0.159 0.150 0.159 0.143 0.159 812,000 123,400 0.1520 0.159 0.150 0.159 0.143 0.159 812,000 0.1520 2.58%
2021-04-20 0 0.155 0.154 0.155 0.147 0.159 1,708,000 259,980 0.1522 0.155 0.154 0.155 0.147 0.159 1,708,000 0.1522 14.81%
2021-04-19 0 0.135 0.135 0.136 0.135 0.162 2,826,000 409,652 0.1450 0.135 0.135 0.136 0.135 0.162 2,826,000 0.1450 -12.90%
2021-04-16 0 0.155 0.155 0.160 0.145 0.179 8,628,000 1,419,226 0.1645 0.155 0.155 0.160 0.145 0.179 8,628,000 0.1645 11.51%
2021-04-15 0 0.139 0.139 0.140 0.135 0.142 692,000 95,492 0.1380 0.139 0.139 0.140 0.135 0.142 692,000 0.1380 2.96%
2021-04-14 0 0.135 0.135 0.137 0.130 0.135 1,742,000 233,424 0.1340 0.135 0.135 0.137 0.130 0.135 1,742,000 0.1340 3.85%
2021-04-13 0 0.130 0.130 0.132 0.121 0.132 1,124,000 146,348 0.1302 0.130 0.130 0.132 0.121 0.132 1,124,000 0.1302 1.56%
2021-04-12 0 0.128 0.120 0.128 0.120 0.130 6,588,000 835,498 0.1268 0.128 0.120 0.128 0.120 0.130 6,588,000 0.1268 4.07%
2021-04-09 0 0.123 0.123 0.128 - - 0 0 - 0.123 0.123 0.128 - - 0 - 1.65%
2021-04-08 0 0.121 0.119 0.128 0.120 0.127 5,732,000 690,144 0.1204 0.121 0.119 0.128 0.120 0.127 5,732,000 0.1204 4.31%
2021-04-07 0 0.116 0.115 0.122 0.116 0.127 5,668,000 668,518 0.1179 0.116 0.115 0.122 0.116 0.127 5,668,000 0.1179 -1.69%
2021-04-01 0 0.118 0.118 0.124 0.116 0.128 802,000 97,982 0.1222 0.118 0.118 0.124 0.116 0.128 802,000 0.1222 -7.81%
2021-03-31 0 0.128 0.128 0.130 0.120 0.128 262,000 33,520 0.1279 0.128 0.128 0.130 0.120 0.128 262,000 0.1279 0.00%
2021-03-30 0 0.128 0.126 0.128 0.123 0.128 500,000 63,664 0.1273 0.128 0.126 0.128 0.123 0.128 500,000 0.1273 7.56%
2021-03-29 0 0.119 0.119 0.126 0.119 0.128 694,000 85,016 0.1225 0.119 0.119 0.126 0.119 0.128 694,000 0.1225 -2.46%
2021-03-26 0 0.122 0.120 0.128 0.120 0.128 960,000 121,208 0.1263 0.122 0.120 0.128 0.120 0.128 960,000 0.1263 3.39%
2021-03-25 0 0.118 0.118 0.123 0.118 0.124 332,000 40,108 0.1208 0.118 0.118 0.123 0.118 0.124 332,000 0.1208 0.85%
2021-03-24 0 0.117 0.117 0.125 0.117 0.128 684,000 83,024 0.1214 0.117 0.117 0.125 0.117 0.128 684,000 0.1214 -3.31%
2021-03-23 0 0.121 0.120 0.126 0.120 0.124 468,000 56,310 0.1203 0.121 0.120 0.126 0.120 0.124 468,000 0.1203 2.54%
2021-03-22 0 0.118 0.118 0.125 0.116 0.122 54,000 6,536 0.1210 0.118 0.118 0.125 0.116 0.122 54,000 0.1210 0.85%
2021-03-19 0 0.117 0.115 0.117 0.115 0.127 1,118,000 136,090 0.1217 0.117 0.115 0.117 0.115 0.127 1,118,000 0.1217 -1.68%
2021-03-18 0 0.119 0.119 0.128 0.116 0.121 56,000 6,762 0.1208 0.119 0.119 0.128 0.116 0.121 56,000 0.1208 2.59%
2021-03-17 0 0.116 0.115 0.116 0.115 0.122 464,000 54,638 0.1178 0.116 0.115 0.116 0.115 0.122 464,000 0.1178 -1.69%
2021-03-16 0 0.118 0.117 0.118 0.118 0.123 760,000 91,480 0.1204 0.118 0.117 0.118 0.118 0.123 760,000 0.1204 -3.28%
2021-03-15 0 0.122 0.120 0.124 0.116 0.122 1,684,000 198,522 0.1179 0.122 0.120 0.124 0.116 0.122 1,684,000 0.1179 3.39%
2021-03-12 0 0.118 0.115 0.119 0.115 0.129 508,000 59,420 0.1170 0.118 0.115 0.119 0.115 0.129 508,000 0.1170 0.85%
2021-03-11 0 0.117 0.117 0.120 0.117 0.124 102,000 11,948 0.1171 0.117 0.117 0.120 0.117 0.124 102,000 0.1171 -1.68%
2021-03-10 0 0.119 0.116 0.119 0.116 0.128 122,000 14,474 0.1186 0.119 0.116 0.119 0.116 0.128 122,000 0.1186 0.00%
2021-03-09 0 0.119 0.115 0.120 0.114 0.124 12,310,000 1,472,020 0.1196 0.119 0.115 0.120 0.114 0.124 12,310,000 0.1196 5.31%
2021-03-08 0 0.113 0.112 0.118 0.113 0.115 604,000 69,054 0.1143 0.113 0.112 0.118 0.113 0.115 604,000 0.1143 -1.74%
2021-03-05 0 0.115 0.115 0.122 0.115 0.115 2,000 230 0.1150 0.115 0.115 0.122 0.115 0.115 2,000 0.1150 -5.74%
2021-03-04 0 0.122 0.116 0.123 0.115 0.122 668,000 78,460 0.1175 0.122 0.116 0.123 0.115 0.122 668,000 0.1175 4.27%
2021-03-03 0 0.117 0.116 0.120 - - 0 0 - 0.117 0.116 0.120 - - 0 - 0.00%
2021-03-02 0 0.117 0.116 0.121 0.116 0.124 1,358,000 161,952 0.1193 0.117 0.116 0.121 0.116 0.124 1,358,000 0.1193 -4.88%
2021-03-01 0 0.123 0.123 0.134 0.122 0.124 462,000 56,934 0.1232 0.123 0.123 0.134 0.122 0.124 462,000 0.1232 -0.81%
2021-02-26 0 0.124 0.119 0.125 0.119 0.125 288,000 34,492 0.1198 0.124 0.119 0.125 0.119 0.125 288,000 0.1198 5.08%
2021-02-25 0 0.118 0.118 0.125 0.118 0.140 5,968,000 765,080 0.1282 0.118 0.118 0.125 0.118 0.140 5,968,000 0.1282 3.51%
2021-02-24 0 0.114 0.114 0.128 0.113 0.116 802,000 91,934 0.1146 0.114 0.114 0.128 0.113 0.116 802,000 0.1146 -0.87%
2021-02-23 0 0.115 0.115 0.120 0.115 0.117 642,000 74,194 0.1156 0.115 0.115 0.120 0.115 0.117 642,000 0.1156 -1.71%
2021-02-22 0 0.117 0.117 0.128 0.115 0.117 124,000 14,302 0.1153 0.117 0.117 0.128 0.115 0.117 124,000 0.1153 0.00%
2021-02-19 0 0.117 0.117 0.128 0.115 0.115 2,000 230 0.1150 0.117 0.117 0.128 0.115 0.115 2,000 0.1150 0.00%
2021-02-18 0 0.117 0.115 0.117 0.117 0.122 1,698,000 201,906 0.1189 0.117 0.115 0.117 0.117 0.122 1,698,000 0.1189 -3.31%
2021-02-17 0 0.121 0.120 0.130 0.120 0.129 44,000 5,318 0.1209 0.121 0.120 0.130 0.120 0.129 44,000 0.1209 2.54%
2021-02-16 0 0.118 0.117 0.130 0.118 0.123 212,000 25,138 0.1186 0.118 0.117 0.130 0.118 0.123 212,000 0.1186 0.85%
2021-02-11 0 0.117 0.115 0.117 0.117 0.117 102,000 11,934 0.1170 0.117 0.115 0.117 0.117 0.117 102,000 0.1170 0.00%
2021-02-10 0 0.117 0.116 0.130 0.117 0.118 730,000 85,710 0.1174 0.117 0.116 0.130 0.117 0.118 730,000 0.1174 0.00%
2021-02-09 0 0.117 0.117 0.130 0.116 0.118 1,082,000 126,014 0.1165 0.117 0.117 0.130 0.116 0.118 1,082,000 0.1165 -1.68%
2021-02-08 0 0.119 0.119 0.130 0.118 0.122 432,000 52,372 0.1212 0.119 0.119 0.130 0.118 0.122 432,000 0.1212 -6.30%
2021-02-05 0 0.127 0.124 0.127 0.125 0.133 1,002,000 130,054 0.1298 0.127 0.124 0.127 0.125 0.133 1,002,000 0.1298 -5.93%
2021-02-04 0 0.135 0.133 0.135 0.128 0.138 2,214,000 296,540 0.1339 0.135 0.133 0.135 0.128 0.138 2,214,000 0.1339 15.38%
2021-02-03 0 0.117 0.117 0.125 0.117 0.130 2,442,000 311,106 0.1274 0.117 0.117 0.125 0.117 0.130 2,442,000 0.1274 -2.50%
2021-02-02 0 0.120 0.120 0.128 0.115 0.147 2,728,000 341,594 0.1252 0.120 0.120 0.128 0.115 0.147 2,728,000 0.1252 4.35%
2021-02-01 0 0.115 0.115 0.124 0.115 0.115 144,000 16,560 0.1150 0.115 0.115 0.124 0.115 0.115 144,000 0.1150 0.88%
2021-01-29 0 0.114 0.113 0.115 0.114 0.124 366,000 42,112 0.1151 0.114 0.113 0.115 0.114 0.124 366,000 0.1151 3.64%
2021-01-28 0 0.110 0.110 0.116 0.110 0.116 336,000 37,570 0.1118 0.110 0.110 0.116 0.110 0.116 336,000 0.1118 -6.78%
2021-01-27 0 0.118 0.118 0.125 0.116 0.124 650,000 80,024 0.1231 0.118 0.118 0.125 0.116 0.124 650,000 0.1231 -4.84%
2021-01-26 0 0.124 0.115 0.125 0.115 0.124 68,000 8,088 0.1189 0.124 0.115 0.125 0.115 0.124 68,000 0.1189 -0.80%
2021-01-25 0 0.125 0.117 0.125 0.117 0.128 556,000 68,360 0.1229 0.125 0.117 0.125 0.117 0.128 556,000 0.1229 0.00%
2021-01-22 0 0.125 0.121 0.126 0.119 0.137 2,244,000 273,894 0.1221 0.125 0.121 0.126 0.119 0.137 2,244,000 0.1221 -1.57%
2021-01-21 0 0.127 0.120 0.127 0.112 0.135 32,192,000 3,933,746 0.1222 0.127 0.120 0.127 0.112 0.135 32,192,000 0.1222 18.69%
2021-01-20 0 0.107 0.107 0.121 0.102 0.125 58,956,000 6,494,232 0.1102 0.107 0.107 0.121 0.102 0.125 58,956,000 0.1102 -14.40%
2021-01-19 0 0.125 0.121 0.125 0.125 0.127 362,000 45,334 0.1252 0.125 0.121 0.125 0.125 0.127 362,000 0.1252 0.00%
2021-01-18 0 0.125 0.118 0.127 0.116 0.128 654,000 77,962 0.1192 0.125 0.118 0.127 0.116 0.128 654,000 0.1192 3.31%
2021-01-15 0 0.121 0.120 0.126 0.119 0.138 4,416,000 526,610 0.1193 0.121 0.120 0.126 0.119 0.138 4,416,000 0.1193 -0.82%
2021-01-14 0 0.122 0.120 0.138 0.122 0.139 3,024,000 380,150 0.1257 0.122 0.120 0.138 0.122 0.139 3,024,000 0.1257 -6.15%
2021-01-13 0 0.130 0.130 0.142 0.125 0.140 2,692,000 362,312 0.1346 0.130 0.130 0.142 0.125 0.140 2,692,000 0.1346 -5.11%
2021-01-12 0 0.137 0.125 0.137 0.120 0.140 1,370,000 187,924 0.1372 0.137 0.125 0.137 0.120 0.140 1,370,000 0.1372 14.17%
2021-01-11 0 0.120 0.119 0.120 0.119 0.121 150,000 17,886 0.1192 0.120 0.119 0.120 0.119 0.121 150,000 0.1192 -4.76%
2021-01-08 0 0.126 0.120 0.126 0.123 0.126 370,000 46,160 0.1248 0.126 0.120 0.126 0.123 0.126 370,000 0.1248 0.80%
2021-01-07 0 0.125 0.125 0.128 0.119 0.125 224,000 27,512 0.1228 0.125 0.125 0.128 0.119 0.125 224,000 0.1228 -5.30%
2021-01-06 0 0.132 0.120 0.132 0.134 0.134 130,000 17,420 0.1340 0.132 0.120 0.132 0.134 0.134 130,000 0.1340 6.45%
2021-01-05 0 0.124 0.124 0.135 0.119 0.128 13,246,000 1,692,278 0.1278 0.124 0.124 0.135 0.119 0.128 13,246,000 0.1278 -8.15%
2021-01-04 0 0.135 0.120 0.135 0.115 0.148 1,412,000 170,964 0.1211 0.135 0.120 0.135 0.115 0.148 1,412,000 0.1211 -0.74%
2020-12-31 0 0.136 0.126 0.140 0.125 0.147 288,000 36,736 0.1276 0.136 0.126 0.140 0.125 0.147 288,000 0.1276 7.94%
2020-12-30 0 0.126 0.126 0.131 0.125 0.126 354,000 44,330 0.1252 0.126 0.126 0.131 0.125 0.126 354,000 0.1252 -1.56%
2020-12-29 0 0.128 0.125 0.129 0.129 0.131 92,000 12,002 0.1305 0.128 0.125 0.129 0.129 0.131 92,000 0.1305 -1.54%
2020-12-28 0 0.130 0.120 0.131 0.120 0.131 1,800,000 228,224 0.1268 0.130 0.120 0.131 0.120 0.131 1,800,000 0.1268 8.33%
2020-12-24 0 0.120 0.120 0.128 0.120 0.125 248,000 30,284 0.1221 0.120 0.120 0.128 0.120 0.125 248,000 0.1221 -6.25%
2020-12-23 0 0.128 0.124 0.140 0.120 0.150 966,000 124,556 0.1289 0.128 0.124 0.140 0.120 0.150 966,000 0.1289 -12.93%
2020-12-22 0 0.147 0.130 0.148 0.120 0.157 608,000 81,742 0.1344 0.147 0.130 0.148 0.120 0.157 608,000 0.1344 26.72%
2020-12-21 0 0.116 0.114 0.138 0.112 0.122 332,000 38,528 0.1160 0.116 0.114 0.138 0.112 0.122 332,000 0.1160 -6.45%
2020-12-18 0 0.124 0.124 0.132 0.117 0.125 264,000 32,286 0.1223 0.124 0.124 0.132 0.117 0.125 264,000 0.1223 -0.80%
2020-12-17 0 0.125 0.125 0.132 0.113 0.126 1,848,000 224,036 0.1212 0.125 0.125 0.132 0.113 0.126 1,848,000 0.1212 -6.02%
2020-12-16 0 0.133 0.132 0.138 0.122 0.137 302,000 38,732 0.1283 0.133 0.132 0.138 0.122 0.137 302,000 0.1283 -0.75%
2020-12-15 0 0.134 0.128 0.136 0.120 0.135 962,000 121,334 0.1261 0.134 0.128 0.136 0.120 0.135 962,000 0.1261 -0.74%
2020-12-14 0 0.135 0.135 0.138 0.130 0.153 7,648,000 1,058,762 0.1384 0.135 0.135 0.138 0.130 0.153 7,648,000 0.1384 -11.76%
2020-12-11 0 0.153 0.160 0.177 0.153 0.179 1,356,000 220,684 0.1627 0.153 0.160 0.177 0.153 0.179 1,356,000 0.1627 -8.38%
2020-12-10 0 0.167 0.160 0.179 0.149 0.203 20,988,000 3,515,654 0.1675 0.167 0.160 0.179 0.149 0.203 20,988,000 0.1675 -12.57%
2020-12-09 0 0.191 0.180 0.193 0.173 0.219 7,524,000 1,373,478 0.1825 0.191 0.180 0.193 0.173 0.219 7,524,000 0.1825 -1.55%
2020-12-08 0 0.194 0.191 0.194 0.187 0.255 18,500,000 3,792,014 0.2050 0.194 0.191 0.194 0.187 0.255 18,500,000 0.2050 5.43%
2020-12-07 0 0.184 0.183 0.193 0.120 0.193 17,750,000 2,897,798 0.1633 0.184 0.183 0.193 0.120 0.193 17,750,000 0.1633 43.75%
2020-12-04 0 0.128 0.120 0.128 0.108 0.130 68,068,000 7,516,418 0.1104 0.128 0.120 0.128 0.108 0.130 68,068,000 0.1104 18.52%
2020-12-03 0 0.108 0.101 0.113 0.108 0.130 10,638,000 1,271,588 0.1195 0.108 0.101 0.113 0.108 0.130 10,638,000 0.1195 0.00%
2020-12-02 0 0.108 0.108 0.130 0.106 0.108 26,000 2,800 0.1077 0.108 0.108 0.130 0.106 0.108 26,000 0.1077 -12.90%
2020-12-01 0 0.124 0.115 0.142 - - 0 0 - 0.124 0.115 0.142 - - 0 - 0.00%
2020-11-30 0 0.124 0.124 0.130 0.116 0.142 78,000 9,154 0.1174 0.124 0.124 0.130 0.116 0.142 78,000 0.1174 -8.82%
2020-11-27 0 0.136 0.136 0.142 0.129 0.142 9,576,000 1,156,706 0.1208 0.136 0.136 0.142 0.129 0.142 9,576,000 0.1208 23.64%
2020-11-26 0 0.110 0.095 0.134 - - 0 0 - 0.110 0.095 0.134 - - 0 - 0.00%
2020-11-25 0 0.110 0.097 - - - 0 0 - 0.110 0.097 - - - 0 - 0.00%
2020-11-24 0 0.110 0.110 - 0.110 0.110 5,794,000 637,340 0.1100 0.110 0.110 - 0.110 0.110 5,794,000 0.1100 14.58%
2020-11-23 0 0.096 0.095 - 0.095 0.095 20,000 1,900 0.0950 0.096 0.095 - 0.095 0.095 20,000 0.0950 -12.73%
2020-11-20 0 0.110 0.093 - 0.110 0.110 18,838,000 2,072,180 0.1100 0.110 0.093 - 0.110 0.110 18,838,000 0.1100 0.00%
2020-11-19 0 0.110 0.110 - 0.091 0.110 6,482,000 712,716 0.1100 0.110 0.110 - 0.091 0.110 6,482,000 0.1100 4.76%
2020-11-18 0 0.105 0.105 - 0.102 0.105 144,000 14,808 0.1028 0.105 0.105 - 0.102 0.105 144,000 0.1028 -0.94%
2020-11-17 0 0.106 0.106 0.109 0.101 0.106 76,000 8,036 0.1057 0.106 0.106 0.109 0.101 0.106 76,000 0.1057 -0.93%
2020-11-16 0 0.107 0.103 0.108 0.102 0.111 996,000 103,446 0.1039 0.107 0.103 0.108 0.102 0.111 996,000 0.1039 -3.60%
2020-11-13 0 0.111 0.111 0.140 0.109 0.109 8,000 872 0.1090 0.111 0.111 0.140 0.109 0.109 8,000 0.1090 -7.50%
2020-11-12 0 0.120 0.112 0.120 - - 0 0 - 0.120 0.112 0.120 - - 0 - 0.00%
2020-11-11 0 0.120 0.113 - - - 0 0 - 0.120 0.113 - - - 0 - 0.00%
2020-11-10 0 0.120 0.120 - 0.113 0.120 230,000 26,376 0.1147 0.120 0.120 - 0.113 0.120 230,000 0.1147 5.26%
2020-11-09 0 0.114 0.114 0.151 0.113 0.113 12,000 1,356 0.1130 0.114 0.114 0.151 0.113 0.113 12,000 0.1130 -12.31%
2020-11-06 0 0.130 0.114 0.150 0.114 0.130 156,000 18,704 0.1199 0.130 0.114 0.150 0.114 0.130 156,000 0.1199 0.00%
2020-11-05 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - -7.80%
2020-11-04 0 0.141 - 0.141 - - 0 0 - 0.141 - 0.141 - - 0 - 0.00%
2020-11-03 0 0.141 - 0.141 0.142 0.142 32,000 4,544 0.1420 0.141 - 0.141 0.142 0.142 32,000 0.1420 -0.70%
2020-11-02 0 0.142 0.113 0.142 0.114 0.149 118,000 16,480 0.1397 0.142 0.113 0.142 0.114 0.149 118,000 0.1397 23.48%
2020-10-30 0 0.115 0.101 0.154 0.120 0.121 104,000 12,742 0.1225 0.115 0.101 0.154 0.120 0.121 104,000 0.1225 -12.88%
2020-10-29 0 0.132 0.132 0.158 0.130 0.140 450,000 60,240 0.1339 0.132 0.132 0.158 0.130 0.140 450,000 0.1339 -8.97%
2020-10-28 0 0.145 0.145 0.158 - - 0 0 - 0.145 0.145 0.158 - - 0 - 0.00%
2020-10-27 0 0.145 0.145 0.160 0.142 0.142 48,000 6,816 0.1420 0.145 0.145 0.160 0.142 0.142 48,000 0.1420 -9.38%
2020-10-23 0 0.160 0.160 0.169 0.160 0.162 92,000 14,756 0.1604 0.160 0.160 0.169 0.160 0.162 92,000 0.1604 -0.62%
2020-10-22 0 0.161 0.160 0.182 0.156 0.215 18,668,000 3,353,502 0.1796 0.161 0.160 0.182 0.156 0.215 18,668,000 0.1796 3.21%
2020-10-21 0 0.156 - 0.156 - - 0 0 - 0.156 - 0.156 - - 0 - -2.50%
2020-10-20 0 0.160 0.136 0.160 - - 0 0 - 0.160 0.136 0.160 - - 0 - 0.00%
2020-10-19 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2020-10-16 0 0.160 0.125 0.160 0.159 0.184 120,000 21,352 0.1779 0.160 0.125 0.160 0.159 0.184 120,000 0.1779 0.63%
2020-10-15 0 0.159 0.138 0.159 - - 0 0 - 0.159 0.138 0.159 - - 0 - -5.92%
2020-10-14 0 0.169 0.121 0.169 - - 0 0 - 0.169 0.121 0.169 - - 0 - 0.00%
2020-10-12 0 0.169 0.150 0.170 - - 0 0 - 0.169 0.150 0.170 - - 0 - 0.00%
2020-10-09 0 0.169 0.168 0.170 0.160 0.170 582,000 95,678 0.1644 0.169 0.168 0.170 0.160 0.170 582,000 0.1644 12.67%
2020-10-08 0 0.150 0.150 0.160 - - 0 0 - 0.150 0.150 0.160 - - 0 - 7.14%
2020-10-07 0 0.140 0.131 0.160 - - 0 0 - 0.140 0.131 0.160 - - 0 - 0.00%
2020-10-06 0 0.140 0.140 0.160 0.140 0.140 12,000 1,680 0.1400 0.140 0.140 0.160 0.140 0.140 12,000 0.1400 -12.50%
2020-10-05 0 0.160 0.132 0.160 - - 0 0 - 0.160 0.132 0.160 - - 0 - 0.00%
2020-09-30 0 0.160 0.133 0.160 0.160 0.160 2,000 320 0.1600 0.160 0.133 0.160 0.160 0.160 2,000 0.1600 0.00%
2020-09-29 0 0.160 0.150 0.160 - - 0 0 - 0.160 0.150 0.160 - - 0 - 0.00%
2020-09-28 0 0.160 0.150 0.160 0.150 0.160 146,000 22,602 0.1548 0.160 0.150 0.160 0.150 0.160 146,000 0.1548 -1.23%
2020-09-25 0 0.162 0.150 0.198 0.150 0.162 32,000 4,824 0.1508 0.162 0.150 0.198 0.150 0.162 32,000 0.1508 15.71%
2020-09-24 0 0.140 0.140 0.175 - - 0 0 - 0.140 0.140 0.175 - - 0 - 0.72%
2020-09-23 0 0.139 0.139 0.189 0.132 0.132 5,998,000 791,736 0.1320 0.139 0.139 0.189 0.132 0.132 5,998,000 0.1320 -7.33%
2020-09-22 0 0.150 0.139 0.183 - - 0 0 - 0.150 0.139 0.183 - - 0 - 0.00%
2020-09-21 0 0.150 0.144 0.191 0.133 0.150 160,000 23,150 0.1447 0.150 0.144 0.191 0.133 0.150 160,000 0.1447 -6.83%
2020-09-18 0 0.161 0.161 0.196 0.150 0.160 12,000 1,900 0.1583 0.161 0.161 0.196 0.150 0.160 12,000 0.1583 7.33%
2020-09-17 0 0.150 0.150 0.167 0.150 0.219 42,000 7,636 0.1818 0.150 0.150 0.167 0.150 0.219 42,000 0.1818 -1.96%
2020-09-16 0 0.153 0.153 0.180 0.143 0.143 14,000 2,002 0.1430 0.153 0.153 0.180 0.143 0.143 14,000 0.1430 -5.56%
2020-09-15 0 0.162 0.145 0.162 - - 0 0 - 0.162 0.145 0.162 - - 0 - -0.61%
2020-09-14 0 0.163 0.152 0.181 0.163 0.163 8,000 1,304 0.1630 0.163 0.152 0.181 0.163 0.163 8,000 0.1630 0.00%
2020-09-11 0 0.163 0.163 0.179 0.163 0.164 46,000 7,524 0.1636 0.163 0.163 0.179 0.163 0.164 46,000 0.1636 0.62%
2020-09-10 0 0.162 0.140 0.162 - - 0 0 - 0.162 0.140 0.162 - - 0 - -4.71%
2020-09-09 0 0.170 0.169 0.181 0.170 0.170 2,000 340 0.1700 0.170 0.169 0.181 0.170 0.170 2,000 0.1700 0.00%
2020-09-08 0 0.170 0.170 0.180 0.166 0.180 152,000 25,838 0.1700 0.170 0.170 0.180 0.166 0.180 152,000 0.1700 -14.57%
2020-09-07 0 0.199 0.177 0.199 0.192 0.199 20,000 3,910 0.1955 0.199 0.177 0.199 0.192 0.199 20,000 0.1955 3.65%
2020-09-04 0 0.192 0.176 0.192 0.175 0.192 1,100,000 195,268 0.1775 0.192 0.176 0.192 0.175 0.192 1,100,000 0.1775 -1.54%
2020-09-03 0 0.195 0.195 0.196 0.175 0.199 2,658,000 482,324 0.1815 0.195 0.195 0.196 0.175 0.199 2,658,000 0.1815 -4.88%
2020-09-02 0 0.205 0.205 0.219 0.201 0.220 256,000 52,416 0.2048 0.205 0.205 0.219 0.201 0.220 256,000 0.2048 -7.24%
2020-09-01 0 0.221 0.212 0.232 0.221 0.240 160,000 37,324 0.2333 0.221 0.212 0.232 0.221 0.240 160,000 0.2333 -6.75%
2020-08-31 0 0.237 0.237 0.243 0.210 0.220 80,000 17,200 0.2150 0.237 0.237 0.243 0.210 0.220 80,000 0.2150 1.28%
2020-08-28 0 0.234 0.232 0.280 0.225 0.240 778,000 183,666 0.2361 0.234 0.232 0.280 0.225 0.240 778,000 0.2361 -1.27%
2020-08-27 0 0.237 0.237 0.250 0.226 0.235 454,000 106,240 0.2340 0.237 0.237 0.250 0.226 0.235 454,000 0.2340 -5.20%
2020-08-26 0 0.250 0.242 0.260 0.221 0.265 744,000 188,290 0.2531 0.250 0.242 0.260 0.221 0.265 744,000 0.2531 -5.66%
2020-08-25 0 0.265 0.265 0.280 0.260 0.300 866,000 236,610 0.2732 0.265 0.265 0.280 0.260 0.300 866,000 0.2732 -8.62%
2020-08-24 0 0.290 0.290 0.295 0.205 0.385 17,128,000 5,553,944 0.3243 0.290 0.290 0.295 0.205 0.385 17,128,000 0.3243 48.72%
2020-08-21 0 0.195 0.189 0.195 0.183 0.205 550,000 104,690 0.1903 0.195 0.189 0.195 0.183 0.205 550,000 0.1903 -4.88%
2020-08-20 0 0.205 0.205 0.216 0.190 0.242 2,576,000 526,202 0.2043 0.205 0.205 0.216 0.190 0.242 2,576,000 0.2043 -14.94%
2020-08-19 0 0.241 0.240 0.241 0.215 0.285 6,050,000 1,502,136 0.2483 0.241 0.240 0.241 0.215 0.285 6,050,000 0.2483 -13.93%
2020-08-18 0 0.280 0.280 0.285 0.151 0.460 38,404,000 14,026,074 0.3652 0.280 0.280 0.285 0.151 0.460 38,404,000 0.3652 90.48%
2020-08-17 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2020-08-14 0 0.147 0.147 0.173 0.143 0.152 152,000 22,708 0.1494 0.147 0.147 0.173 0.143 0.152 152,000 0.1494 -8.12%
2020-08-13 0 0.160 0.158 0.177 0.156 0.200 110,000 19,896 0.1809 0.160 0.158 0.177 0.156 0.200 110,000 0.1809 5.26%
2020-08-12 0 0.152 0.152 0.198 0.145 0.183 394,000 66,994 0.1700 0.152 0.152 0.198 0.145 0.183 394,000 0.1700 -5.59%
2020-08-11 0 0.161 0.150 0.176 0.144 0.180 440,000 70,380 0.1600 0.161 0.150 0.176 0.144 0.180 440,000 0.1600 -10.56%
2020-08-10 0 0.180 0.177 0.193 0.180 0.193 22,000 3,986 0.1812 0.180 0.177 0.193 0.180 0.193 22,000 0.1812 -14.29%
2020-08-07 0 0.210 0.199 0.210 0.197 0.210 14,000 2,914 0.2081 0.210 0.199 0.210 0.197 0.210 14,000 0.2081 12.90%
2020-08-06 0 0.186 0.186 0.230 - - 0 0 - 0.186 0.186 0.230 - - 0 - 5.68%
2020-08-05 0 0.176 0.176 0.220 0.166 0.176 96,000 16,754 0.1745 0.176 0.176 0.220 0.166 0.176 96,000 0.1745 -10.20%
2020-08-04 0 0.196 0.196 0.203 0.195 0.195 10,000 1,950 0.1950 0.196 0.196 0.203 0.195 0.195 10,000 0.1950 0.51%
2020-08-03 0 0.195 0.175 0.195 0.195 0.195 2,000 390 0.1950 0.195 0.175 0.195 0.195 0.195 2,000 0.1950 -7.14%
2020-07-31 0 0.210 0.193 0.210 0.210 0.210 38,000 7,008 0.1844 0.210 0.193 0.210 0.210 0.210 38,000 0.1844 11.70%
2020-07-30 0 0.188 0.188 0.220 0.188 0.188 34,000 6,392 0.1880 0.188 0.188 0.220 0.188 0.188 34,000 0.1880 2.17%
2020-07-29 0 0.184 0.184 0.300 0.173 0.185 1,062,000 193,454 0.1822 0.184 0.184 0.300 0.173 0.185 1,062,000 0.1822 7.60%
2020-07-28 0 0.171 0.162 0.300 0.171 0.176 52,000 9,094 0.1749 0.171 0.162 0.300 0.171 0.176 52,000 0.1749 1.18%
2020-07-27 0 0.169 0.169 0.185 0.169 0.185 98,000 17,330 0.1768 0.169 0.169 0.185 0.169 0.185 98,000 0.1768 -4.52%
2020-07-24 0 0.177 0.170 0.177 0.168 0.177 32,000 5,394 0.1686 0.177 0.170 0.177 0.168 0.177 32,000 0.1686 0.00%
2020-07-23 0 0.177 0.176 0.200 - - 0 0 - 0.177 0.176 0.200 - - 0 - 0.00%
2020-07-22 0 0.177 0.175 0.205 - - 0 0 - 0.177 0.175 0.205 - - 0 - 0.00%
2020-07-21 0 0.177 0.172 0.200 0.170 0.190 58,000 9,966 0.1718 0.177 0.172 0.200 0.170 0.190 58,000 0.1718 -1.12%
2020-07-20 0 0.179 0.167 0.200 - - 0 0 - 0.179 0.167 0.200 - - 0 - 0.00%
2020-07-17 0 0.179 0.179 0.200 - - 0 0 - 0.179 0.179 0.200 - - 0 - 1.70%
2020-07-16 0 0.176 0.176 0.210 0.171 0.190 238,000 43,176 0.1814 0.176 0.176 0.210 0.171 0.190 238,000 0.1814 -7.37%
2020-07-15 0 0.190 0.190 0.210 0.188 0.188 20,000 3,760 0.1880 0.190 0.190 0.210 0.188 0.188 20,000 0.1880 -6.40%
2020-07-14 0 0.203 0.190 0.203 - - 0 0 - 0.203 0.190 0.203 - - 0 - -2.40%
2020-07-13 0 0.208 0.202 0.300 0.200 0.215 572,000 120,340 0.2104 0.208 0.202 0.300 0.200 0.215 572,000 0.2104 4.00%
2020-07-10 0 0.200 0.200 0.210 0.184 0.210 168,000 33,604 0.2000 0.200 0.200 0.210 0.184 0.210 168,000 0.2000 3.09%
2020-07-09 0 0.194 0.194 0.240 0.193 0.200 108,000 21,292 0.1971 0.194 0.194 0.240 0.193 0.200 108,000 0.1971 3.19%
2020-07-08 0 0.188 0.188 0.280 0.188 0.200 56,000 10,916 0.1949 0.188 0.188 0.280 0.188 0.200 56,000 0.1949 -2.08%
2020-07-07 0 0.192 0.192 0.215 0.192 0.200 60,000 11,584 0.1931 0.192 0.192 0.215 0.192 0.200 60,000 0.1931 -4.00%
2020-07-06 0 0.200 0.200 0.215 0.193 0.193 8,000 1,544 0.1930 0.200 0.200 0.215 0.193 0.193 8,000 0.1930 -0.50%
2020-07-03 0 0.201 0.200 0.221 0.195 0.215 50,000 10,292 0.2058 0.201 0.200 0.221 0.195 0.215 50,000 0.2058 -4.74%
2020-07-02 0 0.211 0.211 0.295 0.200 0.220 82,000 16,764 0.2044 0.211 0.211 0.295 0.200 0.220 82,000 0.2044 -8.26%
2020-06-30 0 0.230 0.230 0.300 0.230 0.230 500,000 115,000 0.2300 0.230 0.230 0.300 0.230 0.230 500,000 0.2300 0.00%
2020-06-29 0 0.230 0.191 0.290 - - 0 0 - 0.230 0.191 0.290 - - 0 - 0.00%
2020-06-26 0 0.230 0.185 0.290 - - 0 0 - 0.230 0.185 0.290 - - 0 - 0.00%
2020-06-24 0 0.230 0.181 0.290 - - 0 0 - 0.230 0.181 0.290 - - 0 - 0.00%
2020-06-23 0 0.230 0.191 0.300 - - 0 0 - 0.230 0.191 0.300 - - 0 - 0.00%
2020-06-22 0 0.230 0.222 0.300 0.230 0.230 2,000 460 0.2300 0.230 0.222 0.300 0.230 0.230 2,000 0.2300 0.00%
2020-06-19 0 0.230 0.166 0.290 - - 0 0 - 0.230 0.166 0.290 - - 0 - 0.00%
2020-06-18 0 0.230 0.230 0.300 0.220 0.220 288,000 63,360 0.2200 0.230 0.230 0.300 0.220 0.220 288,000 0.2200 -6.50%
2020-06-17 0 0.246 0.246 0.300 0.246 0.246 122,000 30,012 0.2460 0.246 0.246 0.300 0.246 0.246 122,000 0.2460 -18.00%
2020-06-16 0 0.300 0.290 0.300 0.300 0.300 2,000 600 0.3000 0.300 0.290 0.300 0.300 0.300 2,000 0.3000 11.11%
2020-06-15 0 0.270 0.250 0.300 - - 24,000 6,120 0.2550 0.270 0.250 0.300 - - 24,000 0.2550 0.00%
2020-06-12 0 0.270 0.270 0.290 0.265 0.270 144,000 38,480 0.2672 0.270 0.270 0.290 0.265 0.270 144,000 0.2672 5.88%
2020-06-11 0 0.255 0.255 0.265 0.255 0.265 46,000 11,850 0.2576 0.255 0.255 0.265 0.255 0.265 46,000 0.2576 -3.77%
2020-06-10 0 0.265 0.265 0.300 - - 0 0 - 0.265 0.265 0.300 - - 0 - 0.00%
2020-06-09 0 0.265 0.208 0.295 - - 0 0 - 0.265 0.208 0.295 - - 0 - 0.00%
2020-06-08 0 0.265 0.224 0.295 - - 0 0 - 0.265 0.224 0.295 - - 0 - 0.00%
2020-06-05 0 0.265 0.240 0.290 0.265 0.295 78,000 21,180 0.2715 0.265 0.240 0.290 0.265 0.295 78,000 0.2715 -10.17%
2020-06-04 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2020-06-03 0 0.295 0.280 0.295 0.280 0.300 34,000 9,590 0.2821 0.295 0.280 0.295 0.280 0.300 34,000 0.2821 5.36%
2020-06-02 0 0.280 0.232 0.280 - - 0 0 - 0.280 0.232 0.280 - - 0 - 0.00%
2020-06-01 0 0.280 0.188 0.280 - - 0 0 - 0.280 0.188 0.280 - - 0 - 0.00%
2020-05-29 0 0.280 0.220 0.290 - - 0 0 - 0.280 0.220 0.290 - - 0 - 0.00%
2020-05-28 0 0.280 0.210 0.300 - - 0 0 - 0.280 0.210 0.300 - - 0 - 0.00%
2020-05-27 0 0.280 0.220 0.280 - - 0 0 - 0.280 0.220 0.280 - - 0 - 0.00%
2020-05-26 0 0.280 0.210 0.280 0.290 0.300 66,000 19,160 0.2903 0.280 0.210 0.280 0.290 0.300 66,000 0.2903 7.69%
2020-05-25 0 0.260 0.201 0.260 0.260 0.260 10,000 2,600 0.2600 0.260 0.201 0.260 0.260 0.260 10,000 0.2600 29.35%
2020-05-22 0 0.201 0.201 0.210 0.195 0.201 120,000 23,986 0.1999 0.201 0.201 0.210 0.195 0.201 120,000 0.1999 0.00%
2020-05-21 0 0.201 0.195 0.250 0.181 0.201 8,000 1,528 0.1910 0.201 0.195 0.250 0.181 0.201 8,000 0.1910 -9.87%
2020-05-20 0 0.223 0.223 0.247 0.223 0.223 4,000 892 0.2230 0.223 0.223 0.247 0.223 0.223 4,000 0.2230 0.00%
2020-05-19 0 0.223 0.223 0.240 - - 0 0 - 0.223 0.223 0.240 - - 0 - 0.00%
2020-05-18 0 0.223 0.220 0.250 - - 0 0 - 0.223 0.220 0.250 - - 0 - 0.00%
2020-05-15 0 0.223 0.221 0.225 0.220 0.223 100,000 22,276 0.2228 0.223 0.221 0.225 0.220 0.223 100,000 0.2228 0.00%
2020-05-14 0 0.223 0.220 0.295 0.223 0.223 60,000 13,380 0.2230 0.223 0.220 0.295 0.223 0.223 60,000 0.2230 0.00%
2020-05-13 0 0.223 0.171 0.295 - - 0 0 - 0.223 0.171 0.295 - - 0 - 0.00%
2020-05-12 0 0.223 0.181 0.295 - - 0 0 - 0.223 0.181 0.295 - - 0 - 0.00%
2020-05-11 0 0.223 0.224 0.270 0.223 0.223 20,000 4,460 0.2230 0.223 0.224 0.270 0.223 0.223 20,000 0.2230 0.00%
2020-05-08 0 0.223 0.210 0.260 - - 0 0 - 0.223 0.210 0.260 - - 0 - 0.00%
2020-05-07 0 0.223 0.219 0.225 0.223 0.238 6,000 1,374 0.2290 0.223 0.219 0.225 0.223 0.238 6,000 0.2290 -3.46%
2020-05-06 0 0.231 0.218 0.234 0.200 0.236 336,000 78,642 0.2341 0.231 0.218 0.234 0.200 0.236 336,000 0.2341 -1.70%
2020-05-05 0 0.235 0.171 0.236 - - 0 0 - 0.235 0.171 0.236 - - 0 - 0.00%
2020-05-04 0 0.235 0.170 0.236 0.164 0.235 324,000 55,328 0.1708 0.235 0.170 0.236 0.164 0.235 324,000 0.1708 -0.42%
2020-04-29 0 0.236 0.160 0.236 - - 0 0 - 0.236 0.160 0.236 - - 0 - 0.00%
2020-04-28 0 0.236 0.200 0.236 0.239 0.239 2,000 478 0.2390 0.236 0.200 0.236 0.239 0.239 2,000 0.2390 -1.67%
2020-04-27 0 0.240 0.170 0.240 - - 0 0 - 0.240 0.170 0.240 - - 0 - 0.00%
2020-04-24 0 0.240 0.168 0.240 - - 0 0 - 0.240 0.168 0.240 - - 0 - 0.00%
2020-04-23 0 0.240 0.168 0.390 - - 0 0 - 0.240 0.168 0.390 - - 0 - 0.00%
2020-04-22 0 0.240 0.168 0.300 - - 0 0 - 0.240 0.168 0.300 - - 0 - 0.00%
2020-04-21 0 0.240 0.201 0.290 - - 0 0 - 0.240 0.201 0.290 - - 0 - 0.00%
2020-04-20 0 0.240 0.161 0.290 - - 0 0 - 0.240 0.161 0.290 - - 0 - 0.00%
2020-04-17 0 0.240 0.161 0.300 - - 0 0 - 0.240 0.161 0.300 - - 0 - 0.00%
2020-04-16 0 0.240 0.160 0.300 0.240 0.240 500,000 120,000 0.2400 0.240 0.160 0.300 0.240 0.240 500,000 0.2400 -2.04%
2020-04-15 0 0.245 0.101 0.295 - - 0 0 - 0.245 0.101 0.295 - - 0 - 0.00%
2020-04-14 0 0.245 0.101 0.290 - - 0 0 - 0.245 0.101 0.290 - - 0 - 0.00%
2020-04-09 0 0.245 0.101 0.290 - - 0 0 - 0.245 0.101 0.290 - - 0 - 0.00%
2020-04-08 0 0.245 0.100 0.290 - - 0 0 - 0.245 0.100 0.290 - - 0 - 0.00%
2020-04-07 0 0.245 0.100 0.245 - - 0 0 - 0.245 0.100 0.245 - - 0 - 0.00%
2020-04-06 0 0.245 0.100 0.290 - - 0 0 - 0.245 0.100 0.290 - - 0 - 0.00%
2020-04-03 0 0.245 0.245 0.300 - - 0 0 - 0.245 0.245 0.300 - - 0 - 0.00%
2020-04-02 0 0.245 0.245 0.300 0.245 0.245 8,000 1,960 0.2450 0.245 0.245 0.300 0.245 0.245 8,000 0.2450 -15.52%
2020-04-01 0 0.290 0.170 0.290 0.290 0.290 392,000 113,680 0.2900 0.290 0.170 0.290 0.290 0.290 392,000 0.2900 18.37%
2020-03-31 0 0.245 0.100 0.295 - - 0 0 - 0.245 0.100 0.295 - - 0 - 0.00%
2020-03-30 0 0.245 0.220 0.290 - - 0 0 - 0.245 0.220 0.290 - - 0 - 0.00%
2020-03-27 0 0.245 0.100 0.245 - - 0 0 - 0.245 0.100 0.245 - - 0 - 0.00%
2020-03-26 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - -2.00%
2020-03-25 0 0.250 0.187 0.250 - - 0 0 - 0.250 0.187 0.250 - - 0 - 0.00%
2020-03-24 0 0.250 0.220 0.250 0.250 0.250 406,000 101,500 0.2500 0.250 0.220 0.250 0.250 0.250 406,000 0.2500 -5.66%
2020-03-23 0 0.265 0.187 0.265 - - 0 0 - 0.265 0.187 0.265 - - 0 - -1.85%
2020-03-20 0 0.270 0.187 0.290 - - 0 0 - 0.270 0.187 0.290 - - 0 - 0.00%
2020-03-19 0 0.270 0.210 0.270 0.161 0.285 234,000 49,360 0.2109 0.270 0.210 0.270 0.161 0.285 234,000 0.2109 -6.90%
2020-03-18 0 0.290 0.195 0.290 - - 0 0 - 0.290 0.195 0.290 - - 0 - 0.00%
2020-03-17 0 0.290 - 0.430 - - 0 0 - 0.290 - 0.430 - - 0 - 0.00%
2020-03-16 0 0.290 - 0.435 - - 0 0 - 0.290 - 0.435 - - 0 - 0.00%
2020-03-13 0 0.290 0.190 0.290 - - 0 0 - 0.290 0.190 0.290 - - 0 - -6.45%
2020-03-12 0 0.310 0.180 0.310 - - 0 0 - 0.310 0.180 0.310 - - 0 - -1.59%
2020-03-11 0 0.315 - 0.330 - - 0 0 - 0.315 - 0.330 - - 0 - 0.00%
2020-03-10 0 0.315 - 0.320 0.315 0.315 480,000 151,200 0.3150 0.315 - 0.320 0.315 0.315 480,000 0.3150 6.78%
2020-03-09 0 0.295 - 0.320 - - 0 0 - 0.295 - 0.320 - - 0 - 0.00%
2020-03-06 0 0.295 - 0.420 - - 0 0 - 0.295 - 0.420 - - 0 - 0.00%
2020-03-05 0 0.295 0.290 0.295 0.285 0.295 10,000 2,870 0.2870 0.295 0.290 0.295 0.285 0.295 10,000 0.2870 0.00%
2020-03-04 0 0.295 0.280 0.430 - - 0 0 - 0.295 0.280 0.430 - - 0 - 0.00%
2020-03-03 0 0.295 - 0.440 - - 0 0 - 0.295 - 0.440 - - 0 - 0.00%
2020-03-02 0 0.295 0.123 0.445 - - 0 0 - 0.295 0.123 0.445 - - 0 - 0.00%
2020-02-28 0 0.295 0.100 0.310 - - 0 0 - 0.295 0.100 0.310 - - 0 - 0.00%
2020-02-27 0 0.295 0.260 0.325 - - 0 0 - 0.295 0.260 0.325 - - 0 - 0.00%
2020-02-26 0 0.295 0.260 0.330 - - 0 0 - 0.295 0.260 0.330 - - 0 - 0.00%
2020-02-25 0 0.295 0.285 0.315 0.280 0.295 90,000 25,860 0.2873 0.295 0.285 0.315 0.280 0.295 90,000 0.2873 5.36%
2020-02-24 0 0.280 0.260 0.280 0.280 0.290 46,000 13,100 0.2848 0.280 0.260 0.280 0.280 0.290 46,000 0.2848 -1.75%
2020-02-21 0 0.285 0.260 0.285 - - 0 0 - 0.285 0.260 0.285 - - 0 - 0.00%
2020-02-20 0 0.285 0.270 0.290 0.260 0.285 238,000 63,950 0.2687 0.285 0.270 0.290 0.260 0.285 238,000 0.2687 -3.39%
2020-02-19 0 0.295 0.250 0.310 0.260 0.295 84,000 24,300 0.2893 0.295 0.250 0.310 0.260 0.295 84,000 0.2893 -4.84%
2020-02-18 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2020-02-17 0 0.310 0.300 0.320 0.275 0.315 236,000 72,820 0.3086 0.310 0.300 0.320 0.275 0.315 236,000 0.3086 -3.12%
2020-02-14 0 0.320 0.250 0.315 0.300 0.330 376,000 116,760 0.3105 0.320 0.250 0.315 0.300 0.330 376,000 0.3105 -11.11%
2020-02-13 0 0.360 0.250 0.420 - - 0 0 - 0.360 0.250 0.420 - - 0 - 0.00%
2020-02-12 0 0.360 0.250 0.360 - - 0 0 - 0.360 0.250 0.360 - - 0 - 0.00%
2020-02-11 0 0.360 0.255 0.450 - - 0 0 - 0.360 0.255 0.450 - - 0 - 0.00%
2020-02-10 0 0.360 0.250 0.450 - - 0 0 - 0.360 0.250 0.450 - - 0 - 0.00%
2020-02-07 0 0.360 0.360 0.435 0.345 0.345 2,000 690 0.3450 0.360 0.360 0.435 0.345 0.345 2,000 0.3450 2.86%
2020-02-06 0 0.350 0.250 0.435 - - 0 0 - 0.350 0.250 0.435 - - 0 - 0.00%
2020-02-05 0 0.350 0.280 0.435 - - 0 0 - 0.350 0.280 0.435 - - 0 - 0.00%
2020-02-04 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - -2.78%
2020-02-03 0 0.360 0.280 0.435 - - 0 0 - 0.360 0.280 0.435 - - 0 - 0.00%
2020-01-31 0 0.360 0.280 0.435 - - 0 0 - 0.360 0.280 0.435 - - 0 - 0.00%
2020-01-30 0 0.360 0.260 0.430 - - 0 0 - 0.360 0.260 0.430 - - 0 - 0.00%
2020-01-29 0 0.360 0.270 0.430 - - 0 0 - 0.360 0.270 0.430 - - 0 - 0.00%
2020-01-24 0 0.360 0.265 0.360 - - 0 0 - 0.360 0.265 0.360 - - 0 - 0.00%
2020-01-23 0 0.360 0.280 0.380 - - 0 0 - 0.360 0.280 0.380 - - 0 - 0.00%
2020-01-22 0 0.360 0.300 0.380 - - 0 0 - 0.360 0.300 0.380 - - 0 - 0.00%
2020-01-21 0 0.360 0.300 0.390 0.360 0.360 30,000 10,800 0.3600 0.360 0.300 0.390 0.360 0.360 30,000 0.3600 -4.00%
2020-01-20 0 0.375 0.375 0.385 0.375 0.380 218,000 82,250 0.3773 0.375 0.375 0.385 0.375 0.380 218,000 0.3773 -3.85%
2020-01-17 0 0.390 0.390 0.405 0.380 0.430 1,088,000 428,440 0.3938 0.390 0.390 0.405 0.380 0.430 1,088,000 0.3938 -11.36%
2020-01-16 0 0.440 0.355 0.440 0.430 0.450 1,510,000 675,400 0.4473 0.440 0.355 0.440 0.430 0.450 1,510,000 0.4473 25.71%
2020-01-15 0 0.350 0.300 0.420 - - 0 0 - 0.350 0.300 0.420 - - 0 - 0.00%
2020-01-14 0 0.350 0.265 0.350 0.350 0.350 100,000 35,000 0.3500 0.350 0.265 0.350 0.350 0.350 100,000 0.3500 0.00%
2020-01-13 0 0.350 0.335 0.395 0.300 0.350 172,000 55,780 0.3243 0.350 0.335 0.395 0.300 0.350 172,000 0.3243 0.00%
2020-01-10 0 0.350 0.300 0.350 0.345 0.355 16,000 5,580 0.3488 0.350 0.300 0.350 0.345 0.355 16,000 0.3488 -5.41%
2020-01-09 0 0.370 0.265 0.370 - - 0 0 - 0.370 0.265 0.370 - - 0 - -1.33%
2020-01-08 0 0.375 0.285 0.375 0.375 0.375 50,000 18,750 0.3750 0.375 0.285 0.375 0.375 0.375 50,000 0.3750 -1.32%
2020-01-07 0 0.380 0.250 0.380 - - 0 0 - 0.380 0.250 0.380 - - 0 - 0.00%
2020-01-06 0 0.380 0.260 0.380 - - 0 0 - 0.380 0.260 0.380 - - 0 - 0.00%
2020-01-03 0 0.380 0.300 0.380 - - 0 0 - 0.380 0.300 0.380 - - 0 - 0.00%
2020-01-02 0 0.380 0.300 0.400 - - 0 0 - 0.380 0.300 0.400 - - 0 - 0.00%
2019-12-31 0 0.380 0.300 0.415 - - 0 0 - 0.380 0.300 0.415 - - 0 - 0.00%
2019-12-30 0 0.380 0.300 0.400 - - 0 0 - 0.380 0.300 0.400 - - 0 - 0.00%
2019-12-27 0 0.380 0.355 0.400 0.380 0.380 2,000 760 0.3800 0.380 0.355 0.400 0.380 0.380 2,000 0.3800 5.56%
2019-12-24 0 0.360 0.355 0.370 - - 0 0 - 0.360 0.355 0.370 - - 0 - 0.00%
2019-12-23 0 0.360 0.355 0.380 0.360 0.360 34,000 12,170 0.3579 0.360 0.355 0.380 0.360 0.360 34,000 0.3579 1.41%
2019-12-20 0 0.355 0.355 0.390 - - 0 0 - 0.355 0.355 0.390 - - 0 - 1.43%
2019-12-19 0 0.350 0.350 0.395 0.350 0.350 12,000 4,200 0.3500 0.350 0.350 0.395 0.350 0.350 12,000 0.3500 -2.78%
2019-12-18 0 0.360 0.360 0.395 0.350 0.360 212,000 75,440 0.3558 0.360 0.360 0.395 0.350 0.360 212,000 0.3558 0.00%
2019-12-17 0 0.360 0.360 0.390 0.330 0.360 392,000 138,700 0.3538 0.360 0.360 0.390 0.330 0.360 392,000 0.3538 2.86%
2019-12-16 0 0.350 0.350 0.390 0.345 0.345 100,000 34,450 0.3445 0.350 0.350 0.390 0.345 0.345 100,000 0.3445 2.94%
2019-12-13 0 0.340 0.340 0.400 0.340 0.360 122,000 41,600 0.3410 0.340 0.340 0.400 0.340 0.360 122,000 0.3410 -10.53%
2019-12-12 0 0.380 0.380 0.400 0.335 0.435 100,000 36,750 0.3675 0.380 0.380 0.400 0.335 0.435 100,000 0.3675 -8.43%
2019-12-11 0 0.415 0.360 0.415 0.395 0.435 68,000 27,940 0.4109 0.415 0.360 0.415 0.395 0.435 68,000 0.4109 18.57%
2019-12-10 0 0.350 0.350 0.395 - - 0 0 - 0.350 0.350 0.395 - - 0 - 0.00%
2019-12-09 0 0.350 0.330 0.395 - - 0 0 - 0.350 0.330 0.395 - - 0 - 0.00%
2019-12-06 0 0.350 0.350 0.400 0.340 0.340 10,000 3,400 0.3400 0.350 0.350 0.400 0.340 0.340 10,000 0.3400 -7.89%
2019-12-05 0 0.380 0.260 0.400 - - 0 0 - 0.380 0.260 0.400 - - 0 - 0.00%
2019-12-04 0 0.380 0.270 0.380 0.395 0.395 360,000 142,200 0.3950 0.380 0.270 0.380 0.395 0.395 360,000 0.3950 -5.00%
2019-12-03 0 0.400 0.260 0.400 - - 0 0 - 0.400 0.260 0.400 - - 0 - 0.00%
2019-12-02 0 0.400 0.260 0.400 - - 0 0 - 0.400 0.260 0.400 - - 0 - 0.00%
2019-11-29 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-11-28 0 0.400 0.250 0.415 - - 0 0 - 0.400 0.250 0.415 - - 0 - 0.00%
2019-11-27 0 0.400 0.355 0.400 - - 0 0 - 0.400 0.355 0.400 - - 0 - 0.00%
2019-11-26 0 0.400 0.295 0.400 - - 0 0 - 0.400 0.295 0.400 - - 0 - -5.88%
2019-11-25 0 0.425 0.280 0.425 - - 0 0 - 0.425 0.280 0.425 - - 0 - 0.00%
2019-11-22 0 0.425 0.375 0.425 - - 0 0 - 0.425 0.375 0.425 - - 0 - -1.16%
2019-11-21 0 0.430 0.285 0.430 - - 0 0 - 0.430 0.285 0.430 - - 0 - 0.00%
2019-11-20 0 0.430 0.280 0.430 - - 0 0 - 0.430 0.280 0.430 - - 0 - 0.00%
2019-11-19 0 0.430 0.265 0.430 - - 0 0 - 0.430 0.265 0.430 - - 0 - 0.00%
2019-11-18 0 0.430 0.400 0.435 0.430 0.430 610,000 262,300 0.4300 0.430 0.400 0.435 0.430 0.430 610,000 0.4300 -2.27%
2019-11-15 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2019-11-14 0 0.440 0.330 0.450 - - 0 0 - 0.440 0.330 0.450 - - 0 - 0.00%
2019-11-13 0 0.440 0.320 0.450 - - 0 0 - 0.440 0.320 0.450 - - 0 - 0.00%
2019-11-12 0 0.440 0.365 0.440 - - 0 0 - 0.440 0.365 0.440 - - 0 - -2.22%
2019-11-11 0 0.450 0.365 0.450 - - 0 0 - 0.450 0.365 0.450 - - 0 - 0.00%
2019-11-08 0 0.450 0.450 0.500 0.345 0.450 2,100,000 765,190 0.3644 0.450 0.450 0.500 0.345 0.450 2,100,000 0.3644 23.29%
2019-11-07 0 0.365 0.330 0.365 0.365 0.375 300,000 110,420 0.3681 0.365 0.330 0.365 0.365 0.375 300,000 0.3681 -3.95%
2019-11-06 0 0.380 0.345 0.385 0.375 0.385 186,000 71,210 0.3828 0.380 0.345 0.385 0.375 0.385 186,000 0.3828 -1.30%
2019-11-05 0 0.385 0.355 0.440 0.385 0.385 418,000 162,840 0.3896 0.385 0.355 0.440 0.385 0.385 418,000 0.3896 -1.28%
2019-11-04 0 0.390 0.325 0.430 - - 0 0 - 0.390 0.325 0.430 - - 0 - 0.00%
2019-11-01 0 0.390 0.375 0.430 - - 0 0 - 0.390 0.375 0.430 - - 0 - 0.00%
2019-10-31 0 0.390 0.390 0.405 0.390 0.410 2,038,000 814,920 0.3999 0.390 0.390 0.405 0.390 0.410 2,038,000 0.3999 -8.24%
2019-10-30 0 0.425 0.390 0.425 0.410 0.425 20,000 8,440 0.4220 0.425 0.390 0.425 0.410 0.425 20,000 0.4220 6.25%
2019-10-29 0 0.400 0.375 0.410 0.400 0.405 88,000 35,250 0.4006 0.400 0.375 0.410 0.400 0.405 88,000 0.4006 -4.76%
2019-10-28 0 0.420 0.410 0.430 0.380 0.420 128,000 51,950 0.4059 0.420 0.410 0.430 0.380 0.420 128,000 0.4059 6.33%
2019-10-25 0 0.395 0.375 0.410 0.380 0.395 100,000 38,870 0.3887 0.395 0.375 0.410 0.380 0.395 100,000 0.3887 3.95%
2019-10-24 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2019-10-23 0 0.380 0.360 0.415 0.375 0.380 28,000 10,520 0.3757 0.380 0.360 0.415 0.375 0.380 28,000 0.3757 0.00%
2019-10-22 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2019-10-21 0 0.380 0.370 0.380 0.380 0.380 50,000 19,000 0.3800 0.380 0.370 0.380 0.380 0.380 50,000 0.3800 -2.56%
2019-10-18 0 0.390 0.345 0.395 0.390 0.395 172,000 67,230 0.3909 0.390 0.345 0.395 0.390 0.395 172,000 0.3909 1.30%
2019-10-17 0 0.385 0.385 0.395 0.385 0.400 60,000 23,380 0.3897 0.385 0.385 0.395 0.385 0.400 60,000 0.3897 -3.75%
2019-10-16 0 0.400 0.385 0.440 - - 0 0 - 0.400 0.385 0.440 - - 0 - 0.00%
2019-10-15 0 0.400 0.400 0.435 0.395 0.395 3,251 1,265 0.3891 0.400 0.400 0.435 0.395 0.395 3,251 0.3891 0.00%
2019-10-14 0 0.400 0.400 0.435 0.400 0.400 20,000 8,000 0.4000 0.400 0.400 0.435 0.400 0.400 20,000 0.4000 0.00%
2019-10-11 0 0.400 0.395 0.425 0.400 0.415 300,000 123,310 0.4110 0.400 0.395 0.425 0.400 0.415 300,000 0.4110 -2.44%
2019-10-10 0 0.410 0.400 0.430 0.400 0.420 676,000 273,480 0.4046 0.410 0.400 0.430 0.400 0.420 676,000 0.4046 2.50%
2019-10-09 0 0.400 0.395 0.400 0.400 0.400 10,000 4,000 0.4000 0.400 0.395 0.400 0.400 0.400 10,000 0.4000 -1.23%
2019-10-08 0 0.405 0.400 0.435 - - 0 0 - 0.405 0.400 0.435 - - 0 - 0.00%
2019-10-04 0 0.405 0.405 0.425 0.400 0.410 40,000 16,100 0.4025 0.405 0.405 0.425 0.400 0.410 40,000 0.4025 -5.81%
2019-10-03 0 0.430 0.415 0.435 0.410 0.440 386,000 163,190 0.4228 0.430 0.415 0.435 0.410 0.440 386,000 0.4228 -2.27%
2019-10-02 0 0.440 0.430 0.450 - - 0 0 - 0.440 0.430 0.450 - - 0 - 0.00%
2019-09-30 0 0.440 0.430 0.450 0.440 0.440 500,000 220,000 0.4400 0.440 0.430 0.450 0.440 0.440 500,000 0.4400 -2.22%
2019-09-27 0 0.450 0.440 0.450 0.435 0.485 956,000 428,790 0.4485 0.450 0.440 0.450 0.435 0.485 956,000 0.4485 -5.26%
2019-09-26 0 0.475 0.475 0.500 0.470 0.470 4,000 1,880 0.4700 0.475 0.475 0.500 0.470 0.470 4,000 0.4700 -2.06%
2019-09-25 0 0.485 0.485 0.530 0.485 0.490 108,000 52,540 0.4865 0.485 0.485 0.530 0.485 0.490 108,000 0.4865 1.04%
2019-09-24 0 0.480 0.480 0.495 0.480 0.480 38,000 18,240 0.4800 0.480 0.480 0.495 0.480 0.480 38,000 0.4800 -2.04%
2019-09-23 0 0.490 0.490 0.530 0.490 0.500 928,000 457,660 0.4932 0.490 0.490 0.530 0.490 0.500 928,000 0.4932 -2.00%
2019-09-20 0 0.500 0.490 0.500 0.500 0.510 1,106,000 553,140 0.5001 0.500 0.490 0.500 0.500 0.510 1,106,000 0.5001 -1.96%
2019-09-19 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2019-09-18 0 0.510 0.300 0.540 0.510 0.510 120,000 61,200 0.5100 0.510 0.300 0.540 0.510 0.510 120,000 0.5100 -1.92%
2019-09-17 0 0.520 0.465 0.560 - - 0 0 - 0.520 0.465 0.560 - - 0 - 0.00%
2019-09-16 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2019-09-13 0 0.520 0.510 0.560 - - 0 0 - 0.520 0.510 0.560 - - 0 - 0.00%
2019-09-12 0 0.520 0.510 0.550 0.500 0.520 20,000 10,200 0.5100 0.520 0.510 0.550 0.500 0.520 20,000 0.5100 0.00%
2019-09-11 0 0.520 0.315 0.520 - - 0 0 - 0.520 0.315 0.520 - - 0 - 0.00%
2019-09-10 0 0.520 0.500 0.550 - - 0 0 - 0.520 0.500 0.550 - - 0 - 0.00%
2019-09-09 0 0.520 0.520 0.560 0.510 0.510 4,000 2,040 0.5100 0.520 0.520 0.560 0.510 0.510 4,000 0.5100 -1.89%
2019-09-06 0 0.530 0.510 0.560 0.530 0.530 64,000 33,920 0.5300 0.530 0.510 0.560 0.530 0.530 64,000 0.5300 1.92%
2019-09-05 0 0.520 0.520 0.560 - - 0 0 - 0.520 0.520 0.560 - - 0 - 1.96%
2019-09-04 0 0.510 0.510 0.550 0.510 0.510 120,000 61,200 0.5100 0.510 0.510 0.550 0.510 0.510 120,000 0.5100 0.00%
2019-09-03 0 0.510 0.500 0.530 0.510 0.510 320,000 163,200 0.5100 0.510 0.500 0.530 0.510 0.510 320,000 0.5100 -1.92%
2019-09-02 0 0.520 0.520 0.560 0.510 0.530 1,094,000 578,820 0.5291 0.520 0.520 0.560 0.510 0.530 1,094,000 0.5291 -7.14%
2019-08-30 0 0.560 0.520 0.560 - - 921 460 0.4995 0.560 0.520 0.560 - - 921 0.4995 -1.75%
2019-08-29 0 0.570 0.550 0.570 0.500 0.580 390,000 212,920 0.5459 0.570 0.550 0.570 0.500 0.580 390,000 0.5459 -5.00%
2019-08-28 0 0.600 0.560 0.650 - - 0 0 - 0.600 0.560 0.650 - - 0 - 0.00%
2019-08-27 0 0.600 0.560 0.600 0.580 0.600 834,000 496,220 0.5950 0.600 0.560 0.600 0.580 0.600 834,000 0.5950 9.09%
2019-08-26 0 0.550 0.530 0.580 0.550 0.580 736,000 420,300 0.5711 0.550 0.530 0.580 0.550 0.580 736,000 0.5711 -5.17%
2019-08-23 0 0.580 0.570 0.630 0.560 0.590 88,000 51,260 0.5825 0.580 0.570 0.630 0.560 0.590 88,000 0.5825 0.00%
2019-08-22 0 0.580 0.570 0.620 - - 0 0 - 0.580 0.570 0.620 - - 0 - 0.00%
2019-08-21 0 0.580 0.560 0.610 0.560 0.580 76,000 43,480 0.5721 0.580 0.560 0.610 0.560 0.580 76,000 0.5721 -6.45%
2019-08-20 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - -1.59%
2019-08-19 0 0.630 0.560 0.640 0.560 0.630 796,000 488,000 0.6131 0.630 0.560 0.640 0.560 0.630 796,000 0.6131 -12.50%
2019-08-16 0 0.720 0.560 0.720 0.550 0.730 1,040,000 593,880 0.5710 0.720 0.560 0.720 0.550 0.730 1,040,000 0.5710 18.03%
2019-08-15 0 0.610 0.560 0.630 - - 0 0 - 0.610 0.560 0.630 - - 0 - 0.00%
2019-08-14 0 0.610 0.550 0.620 0.610 0.610 40,000 24,400 0.6100 0.610 0.550 0.620 0.610 0.610 40,000 0.6100 -1.61%
2019-08-13 0 0.620 0.570 0.640 - - 0 0 - 0.620 0.570 0.640 - - 0 - 0.00%
2019-08-12 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - 0.00%
2019-08-09 0 0.620 0.600 0.660 0.620 0.620 12,000 7,440 0.6200 0.620 0.600 0.660 0.620 0.620 12,000 0.6200 -7.46%
2019-08-08 0 0.670 0.590 0.670 0.670 0.670 48,000 32,160 0.6700 0.670 0.590 0.670 0.670 0.670 48,000 0.6700 9.84%
2019-08-07 0 0.610 0.580 0.630 0.610 0.620 386,000 235,560 0.6103 0.610 0.580 0.630 0.610 0.620 386,000 0.6103 0.00%
2019-08-06 0 0.610 0.610 0.630 0.600 0.640 262,000 163,600 0.6244 0.610 0.610 0.630 0.600 0.640 262,000 0.6244 -6.15%
2019-08-05 0 0.650 0.640 0.650 0.650 0.680 6,000 3,960 0.6600 0.650 0.640 0.650 0.650 0.680 6,000 0.6600 -4.41%
2019-08-02 0 0.680 0.670 0.700 0.680 0.680 10,000 6,800 0.6800 0.680 0.670 0.700 0.680 0.680 10,000 0.6800 -9.33%
2019-08-01 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - -3.85%
2019-07-31 0 0.780 0.760 0.780 0.760 0.860 9,344,000 7,121,480 0.7621 0.780 0.760 0.780 0.760 0.860 9,344,000 0.7621 0.00%
2019-07-30 0 0.780 0.760 0.810 0.590 0.810 880,000 631,880 0.7180 0.780 0.760 0.810 0.590 0.810 880,000 0.7180 34.48%
2019-07-29 0 0.580 0.580 0.610 0.560 0.580 180,000 102,960 0.5720 0.580 0.580 0.610 0.560 0.580 180,000 0.5720 -4.92%
2019-07-26 0 0.610 0.610 0.640 0.600 0.610 100,000 60,320 0.6032 0.610 0.610 0.640 0.600 0.610 100,000 0.6032 -1.61%
2019-07-25 0 0.620 0.600 0.630 0.610 0.620 1,222,000 746,040 0.6105 0.620 0.600 0.630 0.610 0.620 1,222,000 0.6105 0.00%
2019-07-24 0 0.620 0.620 0.650 0.610 0.620 8,000 4,900 0.6125 0.620 0.620 0.650 0.610 0.620 8,000 0.6125 -3.12%
2019-07-23 0 0.640 0.640 0.660 0.620 0.620 54,000 33,480 0.6200 0.640 0.640 0.660 0.620 0.620 54,000 0.6200 -1.54%
2019-07-22 0 0.650 0.650 0.710 0.650 0.650 38,000 24,700 0.6500 0.650 0.650 0.710 0.650 0.650 38,000 0.6500 0.00%
2019-07-19 0 0.650 0.650 0.680 0.650 0.680 18,000 12,020 0.6678 0.650 0.650 0.680 0.650 0.680 18,000 0.6678 -1.52%
2019-07-18 0 0.660 0.650 0.700 - - 0 0 - 0.660 0.650 0.700 - - 0 - 0.00%
2019-07-17 0 0.660 0.660 0.700 0.660 0.660 108,000 71,280 0.6600 0.660 0.660 0.700 0.660 0.660 108,000 0.6600 0.00%
2019-07-16 0 0.660 0.660 0.710 0.650 0.660 400,000 262,100 0.6553 0.660 0.660 0.710 0.650 0.660 400,000 0.6553 -1.49%
2019-07-15 0 0.670 0.660 0.700 0.660 0.670 54,000 35,680 0.6607 0.670 0.660 0.700 0.660 0.670 54,000 0.6607 -2.90%
2019-07-12 0 0.690 0.670 0.720 0.680 0.700 754,000 520,580 0.6904 0.690 0.670 0.720 0.680 0.700 754,000 0.6904 2.99%
2019-07-11 0 0.670 0.670 0.750 0.670 0.680 60,000 40,300 0.6717 0.670 0.670 0.750 0.670 0.680 60,000 0.6717 1.52%
2019-07-10 0 0.660 0.660 0.740 0.660 0.660 162,000 106,920 0.6600 0.660 0.660 0.740 0.660 0.660 162,000 0.6600 0.00%
2019-07-09 0 0.660 0.660 0.680 0.660 0.670 88,000 58,140 0.6607 0.660 0.660 0.680 0.660 0.670 88,000 0.6607 -2.94%
2019-07-08 0 0.680 0.680 0.700 0.680 0.720 168,000 117,480 0.6993 0.680 0.680 0.700 0.680 0.720 168,000 0.6993 -5.56%
2019-07-05 0 0.720 0.720 0.760 0.720 0.720 10,000 7,200 0.7200 0.720 0.720 0.760 0.720 0.720 10,000 0.7200 0.00%
2019-07-04 0 0.720 0.710 0.760 - - 0 0 - 0.720 0.710 0.760 - - 0 - 0.00%
2019-07-03 0 0.720 0.720 0.760 0.720 0.720 64,000 46,080 0.7200 0.720 0.720 0.760 0.720 0.720 64,000 0.7200 -1.37%
2019-07-02 0 0.730 0.690 0.730 - - 0 0 - 0.730 0.690 0.730 - - 0 - -2.67%
2019-06-28 0 0.750 0.730 0.790 0.740 0.750 252,000 189,760 0.7530 0.750 0.730 0.790 0.740 0.750 252,000 0.7530 4.17%
2019-06-27 0 0.720 0.720 0.780 0.720 0.740 22,000 16,240 0.7382 0.720 0.720 0.780 0.720 0.740 22,000 0.7382 -2.70%
2019-06-26 0 0.740 0.740 0.790 0.700 0.740 128,000 91,340 0.7136 0.740 0.740 0.790 0.700 0.740 128,000 0.7136 -6.33%
2019-06-25 0 0.790 0.700 0.830 - - 0 0 - 0.790 0.700 0.830 - - 0 - 0.00%
2019-06-24 0 0.790 0.720 0.830 - - 0 0 - 0.790 0.720 0.830 - - 0 - 0.00%
2019-06-21 0 0.790 0.720 0.790 0.770 0.840 86,000 68,640 0.7981 0.790 0.720 0.790 0.770 0.840 86,000 0.7981 2.60%
2019-06-20 0 0.770 0.760 0.770 0.740 0.820 618,000 467,300 0.7561 0.770 0.760 0.770 0.740 0.820 618,000 0.7561 1.32%
2019-06-19 0 0.760 0.750 0.790 0.760 0.830 4,000 3,180 0.7950 0.760 0.750 0.790 0.760 0.830 4,000 0.7950 4.11%
2019-06-18 0 0.730 0.730 0.760 0.730 0.880 230,000 176,580 0.7677 0.730 0.730 0.760 0.730 0.880 230,000 0.7677 -2.67%
2019-06-17 0 0.750 0.750 0.810 0.710 0.750 304,000 220,940 0.7268 0.750 0.750 0.810 0.710 0.750 304,000 0.7268 -7.41%
2019-06-14 0 0.810 0.810 0.820 - - 0 0 - 0.810 0.810 0.820 - - 0 - 1.25%
2019-06-13 0 0.800 0.800 0.830 0.780 0.820 52,000 41,580 0.7996 0.800 0.800 0.830 0.780 0.820 52,000 0.7996 -1.23%
2019-06-12 0 0.810 0.800 0.850 0.810 0.810 6,000 4,820 0.8033 0.810 0.800 0.850 0.810 0.810 6,000 0.8033 -3.57%
2019-06-11 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2019-06-10 0 0.840 0.820 0.880 0.800 0.880 1,112,000 927,100 0.8337 0.840 0.820 0.880 0.800 0.880 1,112,000 0.8337 -2.33%
2019-06-06 0 0.860 0.780 0.900 - - 0 0 - 0.860 0.780 0.900 - - 0 - 0.00%
2019-06-05 0 0.860 0.840 0.890 0.830 0.880 20,000 16,940 0.8470 0.860 0.840 0.890 0.830 0.880 20,000 0.8470 -4.44%
2019-06-04 0 0.900 0.830 0.900 - - 0 0 - 0.900 0.830 0.900 - - 0 - 0.00%
2019-06-03 0 0.900 0.850 0.900 - - 0 0 - 0.900 0.850 0.900 - - 0 - 0.00%
2019-05-31 0 0.900 0.950 0.970 0.860 0.860 10,000 8,600 0.8600 0.900 0.950 0.970 0.860 0.860 10,000 0.8600 -2.17%
2019-05-30 0 0.920 0.830 0.920 - - 0 0 - 0.920 0.830 0.920 - - 0 - 0.00%
2019-05-29 0 0.920 0.900 0.950 0.890 0.930 118,000 108,940 0.9232 0.920 0.900 0.950 0.890 0.930 118,000 0.9232 -3.16%
2019-05-28 0 0.950 0.920 0.960 0.910 0.970 124,000 116,340 0.9382 0.950 0.920 0.960 0.910 0.970 124,000 0.9382 -1.04%
2019-05-27 0 0.960 0.880 0.960 0.870 0.980 464,000 413,520 0.8912 0.960 0.880 0.960 0.870 0.980 464,000 0.8912 6.67%
2019-05-24 0 0.900 0.850 0.900 0.850 0.900 22,000 18,800 0.8545 0.900 0.850 0.900 0.850 0.900 22,000 0.8545 0.00%
2019-05-23 0 0.900 0.860 1.110 0.850 0.900 8,000 7,020 0.8775 0.900 0.860 1.110 0.850 0.900 8,000 0.8775 0.00%
2019-05-22 0 0.900 0.900 0.910 0.860 0.900 1,120,000 964,280 0.8610 0.900 0.900 0.910 0.860 0.900 1,120,000 0.8610 5.88%
2019-05-21 0 0.850 0.830 0.860 0.850 0.860 2,370,000 2,014,680 0.8501 0.850 0.830 0.860 0.850 0.860 2,370,000 0.8501 -5.56%
2019-05-20 0 0.900 0.820 0.900 - - 0 0 - 0.900 0.820 0.900 - - 0 - -2.17%
2019-05-17 0 0.920 0.820 0.940 0.870 0.920 32,000 27,940 0.8731 0.920 0.820 0.940 0.870 0.920 32,000 0.8731 -2.13%
2019-05-16 0 0.940 0.860 0.940 0.940 0.940 2,000 1,880 0.9400 0.940 0.860 0.940 0.940 0.940 2,000 0.9400 10.59%
2019-05-15 0 0.850 0.850 0.950 0.850 0.960 42,000 35,960 0.8562 0.850 0.850 0.950 0.850 0.960 42,000 0.8562 -2.30%
2019-05-14 0 0.870 0.860 0.880 0.860 0.880 66,000 56,840 0.8612 0.870 0.860 0.880 0.860 0.880 66,000 0.8612 -3.33%
2019-05-10 0 0.900 0.880 0.950 - - 0 0 - 0.900 0.880 0.950 - - 0 - 0.00%
2019-05-09 0 0.900 0.850 0.900 - - 0 0 - 0.900 0.850 0.900 - - 0 - 0.00%
2019-05-08 0 0.900 0.900 0.910 0.870 0.910 248,000 225,020 0.9073 0.900 0.900 0.910 0.870 0.910 248,000 0.9073 -3.23%
2019-05-07 0 0.930 0.860 0.930 0.930 0.930 2,000 1,860 0.9300 0.930 0.860 0.930 0.930 0.930 2,000 0.9300 0.00%
2019-05-06 0 0.930 0.880 0.930 0.850 0.930 1,362,000 1,243,280 0.9128 0.930 0.880 0.930 0.850 0.930 1,362,000 0.9128 0.00%
2019-05-03 0 0.930 0.900 0.950 - - 0 0 - 0.930 0.900 0.950 - - 0 - 0.00%
2019-05-02 0 0.930 0.920 0.960 0.920 0.940 54,000 50,700 0.9389 0.930 0.920 0.960 0.920 0.940 54,000 0.9389 -1.06%
2019-04-30 0 0.940 0.940 0.960 0.940 0.960 216,000 207,040 0.9585 0.940 0.940 0.960 0.940 0.960 216,000 0.9585 2.17%
2019-04-29 0 0.920 0.920 0.950 0.910 0.940 584,000 531,700 0.9104 0.920 0.920 0.950 0.910 0.940 584,000 0.9104 -1.08%
2019-04-26 0 0.930 0.930 0.940 0.930 0.940 118,000 110,640 0.9376 0.930 0.930 0.940 0.930 0.940 118,000 0.9376 1.09%
2019-04-25 0 0.920 0.920 0.980 0.920 0.940 48,000 44,600 0.9292 0.920 0.920 0.980 0.920 0.940 48,000 0.9292 -8.00%
2019-04-24 0 1.000 0.930 1.010 0.910 1.020 1,094,000 1,085,840 0.9925 1.000 0.930 1.010 0.910 1.020 1,094,000 0.9925 5.26%
2019-04-23 0 0.950 0.950 1.000 0.910 0.980 658,000 644,520 0.9795 0.950 0.950 1.000 0.910 0.980 658,000 0.9795 -3.06%
2019-04-18 0 0.980 0.980 1.010 0.950 1.030 1,734,000 1,785,760 1.0299 0.980 0.980 1.010 0.950 1.030 1,734,000 1.0299 -2.00%
2019-04-17 0 1.000 0.950 1.040 0.970 1.000 264,000 258,980 0.9810 1.000 0.950 1.040 0.970 1.000 264,000 0.9810 1.01%
2019-04-16 0 0.990 0.960 1.000 0.990 0.990 58,000 57,420 0.9900 0.990 0.960 1.000 0.990 0.990 58,000 0.9900 -1.00%
2019-04-15 0 1.000 0.960 1.030 0.960 1.000 406,000 403,860 0.9947 1.000 0.960 1.030 0.960 1.000 406,000 0.9947 4.17%
2019-04-12 0 0.960 0.960 1.000 0.950 0.980 72,000 69,180 0.9608 0.960 0.960 1.000 0.950 0.980 72,000 0.9608 -2.04%
2019-04-11 0 0.980 0.980 1.010 0.980 1.000 110,000 109,580 0.9962 0.980 0.980 1.010 0.980 1.000 110,000 0.9962 -2.00%
2019-04-10 0 1.000 1.000 1.090 - - 0 0 - 1.000 1.000 1.090 - - 0 - 0.00%
2019-04-09 0 1.000 1.000 1.080 1.000 1.030 682,000 687,420 1.0079 1.000 1.000 1.080 1.000 1.030 682,000 1.0079 -2.91%
2019-04-08 0 1.030 1.030 1.090 0.990 1.100 418,000 428,300 1.0246 1.030 1.030 1.090 0.990 1.100 418,000 1.0246 -2.83%
2019-04-04 0 1.060 1.060 1.130 1.060 1.150 134,000 146,720 1.0949 1.060 1.060 1.130 1.060 1.150 134,000 1.0949 -3.64%
2019-04-03 0 1.100 1.100 1.120 1.040 1.120 3,300,000 3,528,080 1.0691 1.100 1.100 1.120 1.040 1.120 3,300,000 1.0691 3.77%
2019-04-02 0 1.060 1.060 1.090 0.870 1.210 3,090,000 3,013,020 0.9751 1.060 1.060 1.090 0.870 1.210 3,090,000 0.9751 17.78%
2019-04-01 0 0.900 0.890 0.920 0.850 0.960 1,412,000 1,290,220 0.9138 0.900 0.890 0.920 0.850 0.960 1,412,000 0.9138 7.14%
2019-03-29 0 0.840 0.840 0.870 0.770 0.910 1,284,000 1,088,080 0.8474 0.840 0.840 0.870 0.770 0.910 1,284,000 0.8474 6.33%
2019-03-28 0 0.790 0.790 0.800 0.710 0.970 10,608,000 8,130,200 0.7664 0.790 0.790 0.800 0.710 0.970 10,608,000 0.7664 -13.19%
2019-03-27 0 0.910 0.950 0.960 0.800 1.040 2,056,000 1,860,220 0.9048 0.910 0.950 0.960 0.800 1.040 2,056,000 0.9048 -9.90%
2019-03-26 0 1.010 1.010 1.050 1.010 1.050 252,000 263,200 1.0444 1.010 1.010 1.050 1.010 1.050 252,000 1.0444 0.00%
2019-03-25 0 1.010 1.010 1.020 1.010 1.020 292,000 296,260 1.0146 1.010 1.010 1.020 1.010 1.020 292,000 1.0146 -2.88%
2019-03-22 0 1.040 1.020 1.050 1.020 1.060 574,000 605,160 1.0543 1.040 1.020 1.050 1.020 1.060 574,000 1.0543 1.96%
2019-03-21 0 1.020 1.020 1.030 1.020 1.030 330,000 336,620 1.0201 1.020 1.020 1.030 1.020 1.030 330,000 1.0201 -1.92%
2019-03-20 0 1.040 1.030 1.050 1.020 1.060 584,000 606,920 1.0392 1.040 1.030 1.050 1.020 1.060 584,000 1.0392 -1.89%
2019-03-19 0 1.060 1.020 1.060 - - 0 0 - 1.060 1.020 1.060 - - 0 - 0.00%
2019-03-18 0 1.060 1.020 1.090 1.010 1.060 92,000 95,600 1.0391 1.060 1.020 1.090 1.010 1.060 92,000 1.0391 0.95%
2019-03-15 0 1.050 1.040 1.050 1.050 1.050 102,000 107,100 1.0500 1.050 1.040 1.050 1.050 1.050 102,000 1.0500 -0.94%
2019-03-14 0 1.060 1.040 1.060 1.030 1.060 130,000 135,500 1.0423 1.060 1.040 1.060 1.030 1.060 130,000 1.0423 0.00%
2019-03-13 0 1.060 1.020 1.060 - - 0 0 - 1.060 1.020 1.060 - - 0 - 0.00%
2019-03-12 0 1.060 1.020 1.070 - - 0 0 - 1.060 1.020 1.070 - - 0 - 0.00%
2019-03-11 0 1.060 1.020 1.090 - - 0 0 - 1.060 1.020 1.090 - - 0 - 0.00%
2019-03-08 0 1.060 1.030 1.060 - - 0 0 - 1.060 1.030 1.060 - - 0 - -0.93%
2019-03-07 0 1.070 1.040 1.090 1.040 1.090 322,000 338,900 1.0525 1.070 1.040 1.090 1.040 1.090 322,000 1.0525 -2.73%
2019-03-06 0 1.100 1.060 1.100 1.100 1.120 84,000 93,440 1.1124 1.100 1.060 1.100 1.100 1.120 84,000 1.1124 0.00%
2019-03-05 0 1.100 1.070 1.100 1.090 1.140 456,000 504,680 1.1068 1.100 1.070 1.100 1.090 1.140 456,000 1.1068 -3.51%
2019-03-04 0 1.140 1.120 1.140 1.120 1.140 536,000 607,100 1.1326 1.140 1.120 1.140 1.120 1.140 536,000 1.1326 1.79%
2019-03-01 0 1.120 1.120 1.150 1.100 1.140 234,000 265,740 1.1356 1.120 1.120 1.150 1.100 1.140 234,000 1.1356 2.75%
2019-02-28 0 1.090 1.070 1.100 1.060 1.130 646,000 691,740 1.0708 1.090 1.070 1.100 1.060 1.130 646,000 1.0708 6.86%
2019-02-27 0 1.020 1.020 1.070 1.020 1.040 38,000 39,100 1.0289 1.020 1.020 1.070 1.020 1.040 38,000 1.0289 0.00%
2019-02-26 0 1.020 1.020 1.100 1.020 1.040 124,000 127,520 1.0284 1.020 1.020 1.100 1.020 1.040 124,000 1.0284 -0.97%
2019-02-25 0 1.030 1.010 1.030 1.010 1.050 90,000 92,060 1.0229 1.030 1.010 1.030 1.010 1.050 90,000 1.0229 0.00%
2019-02-22 0 1.030 1.030 1.040 1.020 1.030 118,000 120,580 1.0219 1.030 1.030 1.040 1.020 1.030 118,000 1.0219 -1.90%
2019-02-21 0 1.050 1.030 1.050 1.020 1.050 70,000 72,520 1.0360 1.050 1.030 1.050 1.020 1.050 70,000 1.0360 0.00%
2019-02-20 0 1.050 1.040 1.070 1.010 1.060 60,000 61,520 1.0253 1.050 1.040 1.070 1.010 1.060 60,000 1.0253 0.00%
2019-02-19 0 1.050 1.030 1.070 1.030 1.050 34,000 35,220 1.0359 1.050 1.030 1.070 1.030 1.050 34,000 1.0359 1.94%
2019-02-18 0 1.030 1.030 1.060 1.010 1.050 124,000 126,120 1.0171 1.030 1.030 1.060 1.010 1.050 124,000 1.0171 -2.83%
2019-02-15 0 1.060 1.040 1.090 1.020 1.060 122,000 126,400 1.0361 1.060 1.040 1.090 1.020 1.060 122,000 1.0361 0.00%
2019-02-14 0 1.060 1.030 1.080 1.050 1.080 358,000 379,140 1.0591 1.060 1.030 1.080 1.050 1.080 358,000 1.0591 -0.93%
2019-02-13 0 1.070 1.040 1.070 1.060 1.070 102,000 108,140 1.0602 1.070 1.040 1.070 1.060 1.070 102,000 1.0602 0.00%
2019-02-12 0 1.070 1.080 1.090 1.040 1.100 48,000 50,340 1.0488 1.070 1.080 1.090 1.040 1.100 48,000 1.0488 -1.83%
2019-02-11 0 1.090 1.060 1.090 1.050 1.090 51,000 53,580 1.0506 1.090 1.060 1.090 1.050 1.090 51,000 1.0506 3.81%
2019-02-08 0 1.050 1.040 1.100 1.040 1.130 668,000 729,960 1.0928 1.050 1.040 1.100 1.040 1.130 668,000 1.0928 3.96%
2019-02-04 0 1.010 1.020 1.040 1.010 1.090 586,000 609,040 1.0393 1.010 1.020 1.040 1.010 1.090 586,000 1.0393 -9.01%
2019-02-01 0 1.110 1.070 1.110 1.100 1.110 302,000 332,220 1.1001 1.110 1.070 1.110 1.100 1.110 302,000 1.1001 0.00%
2019-01-31 0 1.110 1.070 1.110 1.110 1.120 104,000 115,480 1.1104 1.110 1.070 1.110 1.110 1.120 104,000 1.1104 0.00%
2019-01-30 0 1.110 1.060 1.110 1.080 1.120 846,000 936,100 1.1065 1.110 1.060 1.110 1.080 1.120 846,000 1.1065 0.00%
2019-01-29 0 1.110 1.100 1.110 1.070 1.120 344,000 376,620 1.0948 1.110 1.100 1.110 1.070 1.120 344,000 1.0948 -1.77%
2019-01-28 0 1.130 1.080 1.130 1.080 1.140 116,000 126,840 1.0934 1.130 1.080 1.130 1.080 1.140 116,000 1.0934 0.00%
2019-01-25 0 1.130 1.080 1.130 1.080 1.150 278,540 303,517 1.0897 1.130 1.080 1.130 1.080 1.150 278,540 1.0897 -1.74%
2019-01-24 0 1.150 1.120 1.150 1.120 1.150 216,000 242,420 1.1223 1.150 1.120 1.150 1.120 1.150 216,000 1.1223 1.77%
2019-01-23 0 1.130 1.050 1.130 1.130 1.160 12,000 13,860 1.1550 1.130 1.050 1.130 1.130 1.160 12,000 1.1550 -2.59%
2019-01-22 0 1.160 1.030 1.160 1.160 1.170 286,000 331,780 1.1601 1.160 1.030 1.160 1.160 1.170 286,000 1.1601 0.00%
2019-01-21 0 1.160 1.120 1.160 1.120 1.160 666,000 771,660 1.1586 1.160 1.120 1.160 1.120 1.160 666,000 1.1586 0.00%
2019-01-18 0 1.160 1.130 1.160 1.160 1.170 542,000 628,940 1.1604 1.160 1.130 1.160 1.160 1.170 542,000 1.1604 0.00%
2019-01-17 0 1.160 1.130 1.160 1.120 1.170 888,000 1,026,780 1.1563 1.160 1.130 1.160 1.120 1.170 888,000 1.1563 0.00%
2019-01-16 0 1.160 1.130 1.160 1.130 1.170 734,000 845,420 1.1518 1.160 1.130 1.160 1.130 1.170 734,000 1.1518 0.00%
2019-01-15 0 1.160 1.140 1.170 1.140 1.200 388,000 449,260 1.1579 1.160 1.140 1.170 1.140 1.200 388,000 1.1579 3.57%
2019-01-14 0 1.120 1.090 1.140 1.080 1.140 54,000 59,900 1.1093 1.120 1.090 1.140 1.080 1.140 54,000 1.1093 -0.88%
2019-01-11 0 1.130 1.130 1.150 1.130 1.200 198,000 229,280 1.1580 1.130 1.130 1.150 1.130 1.200 198,000 1.1580 -0.88%
2019-01-10 0 1.140 1.100 1.140 1.120 1.190 132,000 150,480 1.1400 1.140 1.100 1.140 1.120 1.190 132,000 1.1400 -2.56%
2019-01-09 0 1.170 1.080 1.170 1.080 1.180 362,000 396,300 1.0948 1.170 1.080 1.170 1.080 1.180 362,000 1.0948 4.46%
2019-01-08 0 1.120 1.110 1.150 1.090 1.140 54,000 59,020 1.0930 1.120 1.110 1.150 1.090 1.140 54,000 1.0930 1.82%
2019-01-07 0 1.100 1.100 1.140 1.060 1.080 70,000 75,060 1.0723 1.100 1.100 1.140 1.060 1.080 70,000 1.0723 -2.65%
2019-01-04 0 1.130 1.020 1.130 1.010 1.170 896,000 1,017,740 1.1359 1.130 1.020 1.130 1.010 1.170 896,000 1.1359 7.62%
2019-01-03 0 1.050 1.030 1.070 1.050 1.180 236,000 250,360 1.0608 1.050 1.030 1.070 1.050 1.180 236,000 1.0608 -6.25%
2019-01-02 0 1.120 1.140 1.150 1.050 1.180 400,000 451,040 1.1276 1.120 1.140 1.150 1.050 1.180 400,000 1.1276 -5.88%
2018-12-31 0 1.190 1.170 1.200 1.190 1.190 4,000 4,760 1.1900 1.190 1.170 1.200 1.190 1.190 4,000 1.1900 3.48%
2018-12-28 0 1.150 1.130 1.170 1.100 1.180 454,000 500,440 1.1023 1.150 1.130 1.170 1.100 1.180 454,000 1.1023 9.52%
2018-12-27 0 1.050 1.040 1.070 1.080 1.130 188,000 205,020 1.0905 1.050 1.040 1.070 1.080 1.130 188,000 1.0905 -10.26%
2018-12-24 0 1.170 1.130 1.200 - - 0 0 - 1.170 1.130 1.200 - - 0 - 0.00%
2018-12-21 0 1.170 1.170 1.200 1.120 1.120 76,000 85,120 1.1200 1.170 1.170 1.200 1.120 1.120 76,000 1.1200 4.46%
2018-12-20 0 1.120 1.120 1.200 - - 0 0 - 1.120 1.120 1.200 - - 0 - 1.82%
2018-12-19 0 1.100 1.090 1.200 1.090 1.140 34,000 38,260 1.1253 1.100 1.090 1.200 1.090 1.140 34,000 1.1253 -5.17%
2018-12-18 0 1.160 1.120 1.160 1.160 1.160 34,000 39,440 1.1600 1.160 1.120 1.160 1.160 1.160 34,000 1.1600 -0.85%
2018-12-17 0 1.170 1.170 1.190 1.160 1.170 68,000 79,400 1.1676 1.170 1.170 1.190 1.160 1.170 68,000 1.1676 0.00%
2018-12-14 0 1.170 1.160 1.170 1.170 1.170 4,000 4,680 1.1700 1.170 1.160 1.170 1.170 1.170 4,000 1.1700 -0.85%
2018-12-13 0 1.180 1.180 1.190 1.170 1.200 668,000 797,540 1.1939 1.180 1.180 1.190 1.170 1.200 668,000 1.1939 0.00%
2018-12-12 0 1.180 1.170 1.180 1.180 1.200 510,000 606,040 1.1883 1.180 1.170 1.180 1.180 1.200 510,000 1.1883 -0.84%
2018-12-11 0 1.190 1.180 1.220 1.190 1.230 758,000 909,320 1.1996 1.190 1.180 1.220 1.190 1.230 758,000 1.1996 -0.83%
2018-12-10 0 1.200 1.190 1.250 1.190 1.200 468,000 560,420 1.1975 1.200 1.190 1.250 1.190 1.200 468,000 1.1975 0.84%
2018-12-07 0 1.190 1.180 1.280 1.180 1.190 8,000 9,460 1.1825 1.190 1.180 1.280 1.180 1.190 8,000 1.1825 -0.83%
2018-12-06 0 1.200 1.200 1.280 1.200 1.200 2,000 2,400 1.2000 1.200 1.200 1.280 1.200 1.200 2,000 1.2000 -3.23%
2018-12-05 0 1.240 1.200 1.240 - - 0 0 - 1.240 1.200 1.240 - - 0 - 0.00%
2018-12-04 0 1.240 1.230 1.290 1.180 1.310 326,000 404,360 1.2404 1.240 1.230 1.290 1.180 1.310 326,000 1.2404 0.81%
2018-12-03 0 1.230 1.180 1.240 1.230 1.230 280,000 344,400 1.2300 1.230 1.180 1.240 1.230 1.230 280,000 1.2300 -0.81%
2018-11-30 0 1.240 1.240 1.250 1.190 1.250 284,000 350,160 1.2330 1.240 1.240 1.250 1.190 1.250 284,000 1.2330 0.81%
2018-11-29 0 1.230 1.230 1.270 1.230 1.230 18,000 22,140 1.2300 1.230 1.230 1.270 1.230 1.230 18,000 1.2300 -2.38%
2018-11-28 0 1.260 1.220 1.260 1.260 1.280 32,000 40,360 1.2613 1.260 1.220 1.260 1.260 1.280 32,000 1.2613 2.44%
2018-11-27 0 1.230 1.190 1.230 1.220 1.270 1,514,000 1,882,380 1.2433 1.230 1.190 1.230 1.220 1.270 1,514,000 1.2433 0.82%
2018-11-26 0 1.220 1.190 1.270 1.190 1.220 478,000 581,340 1.2162 1.220 1.190 1.270 1.190 1.220 478,000 1.2162 0.00%
2018-11-23 0 1.220 1.200 1.220 - - 0 0 - 1.220 1.200 1.220 - - 0 - -0.81%
2018-11-22 0 1.230 1.190 1.250 1.200 1.260 100,000 123,300 1.2330 1.230 1.190 1.250 1.200 1.260 100,000 1.2330 0.82%
2018-11-21 0 1.220 1.210 1.270 1.180 1.220 42,000 49,640 1.1819 1.220 1.210 1.270 1.180 1.220 42,000 1.1819 -5.43%
2018-11-20 0 1.290 1.200 1.290 1.170 1.290 46,000 57,760 1.2557 1.290 1.200 1.290 1.170 1.290 46,000 1.2557 3.20%
2018-11-19 0 1.250 1.220 1.270 1.170 1.300 1,494,000 1,828,960 1.2242 1.250 1.220 1.270 1.170 1.300 1,494,000 1.2242 8.70%
2018-11-16 0 1.150 1.140 1.150 1.150 1.210 998,000 1,167,020 1.1694 1.150 1.140 1.150 1.150 1.210 998,000 1.1694 -5.74%
2018-11-15 0 1.220 1.220 1.260 1.220 1.300 356,000 445,880 1.2525 1.220 1.220 1.260 1.220 1.300 356,000 1.2525 -5.43%
2018-11-14 0 1.290 1.280 1.300 1.280 1.400 826,000 1,086,280 1.3151 1.290 1.280 1.300 1.280 1.400 826,000 1.3151 -5.15%
2018-11-13 0 1.360 1.280 1.360 1.260 1.360 286,000 385,920 1.3494 1.360 1.280 1.360 1.260 1.360 286,000 1.3494 0.00%
2018-11-12 0 1.360 1.250 1.360 1.210 1.360 576,000 709,380 1.2316 1.360 1.250 1.360 1.210 1.360 576,000 1.2316 11.48%
2018-11-09 0 1.220 1.210 1.220 1.220 1.340 112,000 138,120 1.2332 1.220 1.210 1.220 1.220 1.340 112,000 1.2332 -0.81%
2018-11-08 0 1.230 1.220 1.230 1.220 1.260 730,000 905,200 1.2400 1.230 1.220 1.230 1.220 1.260 730,000 1.2400 -2.38%
2018-11-07 0 1.260 1.240 1.320 1.250 1.260 70,000 88,020 1.2574 1.260 1.240 1.320 1.250 1.260 70,000 1.2574 -2.33%
2018-11-06 0 1.290 1.260 1.290 1.280 1.350 106,000 137,680 1.2989 1.290 1.260 1.290 1.280 1.350 106,000 1.2989 0.00%
2018-11-05 0 1.290 1.270 1.300 1.290 1.290 170,000 219,300 1.2900 1.290 1.270 1.300 1.290 1.290 170,000 1.2900 0.00%
2018-11-02 0 1.290 1.270 1.310 1.270 1.350 2,300,000 3,044,320 1.3236 1.290 1.270 1.310 1.270 1.350 2,300,000 1.3236 -0.77%
2018-11-01 0 1.300 1.270 1.300 1.240 1.300 1,160,000 1,452,200 1.2519 1.300 1.270 1.300 1.240 1.300 1,160,000 1.2519 4.84%
2018-10-31 0 1.240 1.190 1.240 1.140 1.240 616,000 726,400 1.1792 1.240 1.190 1.240 1.140 1.240 616,000 1.1792 10.71%
2018-10-30 0 1.120 1.110 1.130 1.110 1.210 1,418,000 1,655,640 1.1676 1.120 1.110 1.130 1.110 1.210 1,418,000 1.1676 0.00%
2018-10-29 0 1.120 1.110 1.180 1.100 1.190 1,144,000 1,281,760 1.1204 1.120 1.110 1.180 1.100 1.190 1,144,000 1.1204 0.90%
2018-10-26 0 1.110 1.110 1.150 1.100 1.100 22,000 24,200 1.1000 1.110 1.110 1.150 1.100 1.100 22,000 1.1000 1.83%
2018-10-25 0 1.090 1.090 1.160 1.090 1.110 254,000 279,900 1.1020 1.090 1.090 1.160 1.090 1.110 254,000 1.1020 -6.03%
2018-10-24 0 1.160 1.110 1.160 1.110 1.160 76,000 86,820 1.1424 1.160 1.110 1.160 1.110 1.160 76,000 1.1424 0.00%
2018-10-23 0 1.160 1.150 1.160 - - 4,000 4,640 1.1600 1.160 1.150 1.160 - - 4,000 1.1600 0.00%
2018-10-22 0 1.160 1.160 1.210 1.120 1.160 58,000 66,280 1.1428 1.160 1.160 1.210 1.120 1.160 58,000 1.1428 1.75%
2018-10-19 0 1.140 1.090 1.150 1.120 1.140 84,000 94,700 1.1274 1.140 1.090 1.150 1.120 1.140 84,000 1.1274 1.79%
2018-10-18 0 1.120 1.100 1.120 1.120 1.150 60,000 67,500 1.1250 1.120 1.100 1.120 1.120 1.150 60,000 1.1250 0.00%
2018-10-16 0 1.120 1.110 1.200 1.100 1.120 20,000 22,160 1.1080 1.120 1.110 1.200 1.100 1.120 20,000 1.1080 1.82%
2018-10-15 0 1.100 1.100 1.220 1.100 1.100 12,000 13,200 1.1000 1.100 1.100 1.220 1.100 1.100 12,000 1.1000 -4.35%
2018-10-12 0 1.150 1.110 1.200 1.110 1.150 42,000 47,680 1.1352 1.150 1.110 1.200 1.110 1.150 42,000 1.1352 2.68%
2018-10-11 0 1.120 1.100 1.130 1.090 1.230 368,000 425,880 1.1573 1.120 1.100 1.130 1.090 1.230 368,000 1.1573 -8.94%
2018-10-10 0 1.230 1.230 1.240 1.230 1.250 62,000 76,620 1.2358 1.230 1.230 1.240 1.230 1.250 62,000 1.2358 -6.82%
2018-10-09 0 1.320 1.230 1.330 1.200 1.340 46,000 57,400 1.2478 1.320 1.230 1.330 1.200 1.340 46,000 1.2478 7.32%
2018-10-08 0 1.230 1.210 1.240 1.200 1.250 432,000 529,000 1.2245 1.230 1.210 1.240 1.200 1.250 432,000 1.2245 3.36%
2018-10-05 0 1.190 1.180 1.230 1.190 1.220 38,000 45,360 1.1937 1.190 1.180 1.230 1.190 1.220 38,000 1.1937 -2.46%
2018-10-04 0 1.220 1.210 1.230 1.210 1.240 158,000 193,400 1.2241 1.220 1.210 1.230 1.210 1.240 158,000 1.2241 -3.17%
2018-10-03 0 1.260 1.260 1.330 1.230 1.260 78,000 96,580 1.2382 1.260 1.260 1.330 1.230 1.260 78,000 1.2382 0.00%
2018-10-02 0 1.260 1.260 1.300 1.240 1.240 10,000 12,400 1.2400 1.260 1.260 1.300 1.240 1.240 10,000 1.2400 -0.79%
2018-09-28 0 1.270 1.250 1.360 - - 0 0 - 1.270 1.250 1.360 - - 0 - 0.00%
2018-09-27 0 1.270 1.270 1.350 1.250 1.250 10,000 12,500 1.2500 1.270 1.270 1.350 1.250 1.250 10,000 1.2500 0.00%
2018-09-26 0 1.270 1.250 1.330 1.250 1.350 24,000 31,720 1.3217 1.270 1.250 1.330 1.250 1.350 24,000 1.3217 0.00%
2018-09-24 0 1.270 1.270 1.330 1.270 1.270 10,000 12,700 1.2700 1.270 1.270 1.330 1.270 1.270 10,000 1.2700 -0.78%
2018-09-21 0 1.280 1.280 1.310 1.280 1.280 66,000 84,500 1.2803 1.280 1.280 1.310 1.280 1.280 66,000 1.2803 -2.29%
2018-09-20 0 1.310 1.300 1.320 1.310 1.320 28,000 36,880 1.3171 1.310 1.300 1.320 1.310 1.320 28,000 1.3171 0.00%
2018-09-19 0 1.310 1.310 1.350 1.310 1.340 36,000 47,840 1.3289 1.310 1.310 1.350 1.310 1.340 36,000 1.3289 -4.38%
2018-09-18 0 1.370 1.280 1.390 1.300 1.370 24,000 32,000 1.3333 1.370 1.280 1.390 1.300 1.370 24,000 1.3333 7.87%
2018-09-17 0 1.270 1.260 1.270 - - 0 0 - 1.270 1.260 1.270 - - 0 - -2.31%
2018-09-14 0 1.300 1.270 1.350 1.220 1.370 50,000 64,620 1.2924 1.300 1.270 1.350 1.220 1.370 50,000 1.2924 0.00%
2018-09-13 0 1.300 1.250 1.350 - - 0 0 - 1.300 1.250 1.350 - - 0 - 0.00%
2018-09-12 0 1.300 1.270 1.300 1.250 1.320 184,000 236,060 1.2829 1.300 1.270 1.300 1.250 1.320 184,000 1.2829 -2.26%
2018-09-11 0 1.330 1.290 1.360 1.330 1.350 230,000 308,140 1.3397 1.330 1.290 1.360 1.330 1.350 230,000 1.3397 -2.92%
2018-09-10 0 1.370 1.350 1.430 - - 0 0 - 1.370 1.350 1.430 - - 0 - 0.00%
2018-09-07 0 1.370 1.360 1.410 1.370 1.370 26,000 35,620 1.3700 1.370 1.360 1.410 1.370 1.370 26,000 1.3700 0.74%
2018-09-06 0 1.360 1.350 1.360 1.360 1.360 20,000 27,200 1.3600 1.360 1.350 1.360 1.360 1.360 20,000 1.3600 -4.23%
2018-09-05 0 1.420 1.420 1.430 1.390 1.480 602,000 861,680 1.4314 1.420 1.420 1.430 1.390 1.480 602,000 1.4314 2.16%
2018-09-04 0 1.390 1.370 1.400 1.370 1.390 330,000 455,880 1.3815 1.390 1.370 1.400 1.370 1.390 330,000 1.3815 2.96%
2018-09-03 0 1.350 1.310 1.350 1.350 1.350 26,000 35,100 1.3500 1.350 1.310 1.350 1.350 1.350 26,000 1.3500 -1.46%
2018-08-31 0 1.370 1.360 1.430 1.360 1.370 30,000 41,000 1.3667 1.370 1.360 1.430 1.360 1.370 30,000 1.3667 -3.52%
2018-08-30 0 1.420 1.360 1.420 1.400 1.440 108,000 152,120 1.4085 1.420 1.360 1.420 1.400 1.440 108,000 1.4085 4.41%
2018-08-29 0 1.360 1.360 1.400 1.340 1.350 38,000 51,060 1.3437 1.360 1.360 1.400 1.340 1.350 38,000 1.3437 -1.45%
2018-08-28 0 1.380 1.350 1.400 1.380 1.400 16,000 22,160 1.3850 1.380 1.350 1.400 1.380 1.400 16,000 1.3850 0.00%
2018-08-27 0 1.380 1.360 1.390 1.360 1.390 32,000 44,120 1.3788 1.380 1.360 1.390 1.360 1.390 32,000 1.3788 0.73%
2018-08-24 0 1.370 1.340 1.380 1.370 1.380 110,000 151,540 1.3776 1.370 1.340 1.380 1.370 1.380 110,000 1.3776 -2.14%
2018-08-23 0 1.400 1.370 1.410 1.390 1.400 484,000 676,000 1.3967 1.400 1.370 1.410 1.390 1.400 484,000 1.3967 1.45%
2018-08-22 0 1.380 1.380 1.420 - - 0 0 - 1.380 1.380 1.420 - - 0 - 0.73%
2018-08-21 0 1.370 1.370 1.430 1.360 1.400 98,000 137,020 1.3982 1.370 1.370 1.430 1.360 1.400 98,000 1.3982 -2.14%
2018-08-20 0 1.400 1.380 1.430 1.380 1.420 398,000 555,880 1.3967 1.400 1.380 1.430 1.380 1.420 398,000 1.3967 0.00%
2018-08-17 0 1.400 1.400 1.430 1.400 1.400 20,000 28,040 1.4020 1.400 1.400 1.430 1.400 1.400 20,000 1.4020 -2.10%
2018-08-16 0 1.430 1.410 1.500 1.400 1.440 466,000 664,020 1.4249 1.430 1.410 1.500 1.400 1.440 466,000 1.4249 1.42%
2018-08-15 0 1.410 1.370 1.410 1.400 1.410 100,000 140,980 1.4098 1.410 1.370 1.410 1.400 1.410 100,000 1.4098 -4.73%
2018-08-14 0 1.480 1.380 1.480 1.480 1.480 40,000 59,200 1.4800 1.480 1.380 1.480 1.480 1.480 40,000 1.4800 -0.67%
2018-08-13 0 1.490 1.480 1.490 1.500 1.580 306,000 472,080 1.5427 1.490 1.480 1.490 1.500 1.580 306,000 1.5427 0.68%
2018-08-10 0 1.480 1.460 1.500 1.480 1.500 76,000 113,580 1.4945 1.480 1.460 1.500 1.480 1.500 76,000 1.4945 0.68%
2018-08-09 0 1.470 1.410 1.480 1.430 1.470 290,000 421,000 1.4517 1.470 1.410 1.480 1.430 1.470 290,000 1.4517 3.52%
2018-08-08 0 1.420 1.370 1.440 1.410 1.420 22,000 31,040 1.4109 1.420 1.370 1.440 1.410 1.420 22,000 1.4109 0.71%
2018-08-07 0 1.410 1.410 1.460 1.410 1.460 42,000 59,420 1.4148 1.410 1.410 1.460 1.410 1.460 42,000 1.4148 0.71%
2018-08-06 0 1.400 1.390 1.420 1.390 1.400 82,000 114,760 1.3995 1.400 1.390 1.420 1.390 1.400 82,000 1.3995 -1.41%
2018-08-03 0 1.420 1.410 1.450 1.400 1.460 40,000 57,280 1.4320 1.420 1.410 1.450 1.400 1.460 40,000 1.4320 1.43%
2018-08-02 0 1.400 1.400 1.440 1.400 1.410 114,000 159,760 1.4014 1.400 1.400 1.440 1.400 1.410 114,000 1.4014 -4.11%
2018-08-01 0 1.460 1.460 1.480 1.460 1.460 30,000 43,800 1.4600 1.460 1.460 1.480 1.460 1.460 30,000 1.4600 0.00%
2018-07-31 0 1.460 1.450 1.480 1.450 1.530 270,000 399,280 1.4788 1.460 1.450 1.480 1.450 1.530 270,000 1.4788 -5.81%
2018-07-30 0 1.550 1.530 1.550 1.550 1.550 6,000 9,300 1.5500 1.550 1.530 1.550 1.550 1.550 6,000 1.5500 -0.64%
2018-07-27 0 1.560 1.510 1.560 1.490 1.590 214,000 327,800 1.5318 1.560 1.510 1.560 1.490 1.590 214,000 1.5318 -0.64%
2018-07-26 0 1.570 1.550 1.570 1.570 1.610 14,000 22,260 1.5900 1.570 1.550 1.570 1.570 1.610 14,000 1.5900 -0.63%
2018-07-25 0 1.580 1.580 1.590 1.560 1.580 136,000 213,760 1.5718 1.580 1.580 1.590 1.560 1.580 136,000 1.5718 -1.25%
2018-07-24 0 1.600 1.600 1.610 1.590 1.640 234,000 376,100 1.6073 1.600 1.600 1.610 1.590 1.640 234,000 1.6073 -2.44%
2018-07-23 0 1.640 1.610 1.650 1.610 1.670 144,000 235,700 1.6368 1.640 1.610 1.650 1.610 1.670 144,000 1.6368 0.00%
2018-07-20 0 1.640 1.610 1.640 1.610 1.660 348,000 567,600 1.6310 1.640 1.610 1.640 1.610 1.660 348,000 1.6310 -0.61%
2018-07-19 0 1.650 1.620 1.650 1.600 1.680 334,000 545,320 1.6327 1.650 1.620 1.650 1.600 1.680 334,000 1.6327 -1.79%
2018-07-18 0 1.680 1.630 1.680 1.610 1.700 494,000 823,920 1.6679 1.680 1.630 1.680 1.610 1.700 494,000 1.6679 0.60%
2018-07-17 0 1.670 1.650 1.680 1.580 1.720 1,142,000 1,885,540 1.6511 1.670 1.650 1.680 1.580 1.720 1,142,000 1.6511 3.09%
2018-07-16 0 1.620 1.570 1.620 1.590 1.660 1,080,000 1,759,500 1.6292 1.620 1.570 1.620 1.590 1.660 1,080,000 1.6292 -2.41%
2018-07-13 0 1.660 1.620 1.660 1.580 1.670 1,078,000 1,771,220 1.6431 1.660 1.620 1.660 1.580 1.670 1,078,000 1.6431 1.84%
2018-07-12 0 1.630 1.640 1.650 1.600 1.750 1,302,000 2,168,060 1.6652 1.630 1.640 1.650 1.600 1.750 1,302,000 1.6652 -6.86%
2018-07-11 0 1.750 1.690 1.750 1.680 1.780 1,288,000 2,240,420 1.7395 1.750 1.690 1.750 1.680 1.780 1,288,000 1.7395 0.00%
2018-07-10 0 1.750 1.730 1.750 1.720 1.800 1,312,000 2,314,560 1.7641 1.750 1.730 1.750 1.720 1.800 1,312,000 1.7641 -1.69%
2018-07-09 0 1.780 1.710 1.780 1.740 1.790 1,038,000 1,832,700 1.7656 1.780 1.710 1.780 1.740 1.790 1,038,000 1.7656 1.71%
2018-07-06 0 1.750 1.680 1.750 1.690 1.800 746,000 1,293,540 1.7340 1.750 1.680 1.750 1.690 1.800 746,000 1.7340 -2.78%
2018-07-05 0 1.800 1.760 1.800 1.650 1.800 3,717,117 6,366,125 1.7127 1.800 1.760 1.800 1.650 1.800 3,717,117 1.7127 6.51%
2018-07-04 0 1.690 1.650 1.690 1.650 1.730 910,000 1,525,520 1.6764 1.690 1.650 1.690 1.650 1.730 910,000 1.6764 -0.59%
2018-07-03 0 1.700 1.660 1.710 1.650 1.850 1,068,000 1,810,640 1.6954 1.700 1.660 1.710 1.650 1.850 1,068,000 1.6954 -2.86%
2018-06-29 0 1.750 1.690 1.750 1.690 1.770 540,000 936,440 1.7341 1.750 1.690 1.750 1.690 1.770 540,000 1.7341 1.16%
2018-06-28 0 1.730 1.700 1.730 1.640 1.750 1,338,000 2,245,120 1.6780 1.730 1.700 1.730 1.640 1.750 1,338,000 1.6780 -1.14%
2018-06-27 0 1.750 1.720 1.750 1.720 1.770 898,000 1,567,080 1.7451 1.750 1.720 1.750 1.720 1.770 898,000 1.7451 0.57%
2018-06-26 0 1.740 1.710 1.750 1.720 1.820 856,000 1,498,140 1.7502 1.740 1.710 1.750 1.720 1.820 856,000 1.7502 -1.14%
2018-06-25 0 1.760 1.720 1.760 1.690 1.860 1,518,000 2,650,280 1.7459 1.760 1.720 1.760 1.690 1.860 1,518,000 1.7459 -0.56%
2018-06-22 0 1.770 1.760 1.770 1.760 1.870 1,008,000 1,814,360 1.8000 1.770 1.760 1.770 1.760 1.870 1,008,000 1.8000 -2.75%
2018-06-21 0 1.820 1.760 1.820 1.750 1.880 1,334,000 2,415,880 1.8110 1.820 1.760 1.820 1.750 1.880 1,334,000 1.8110 -1.62%
2018-06-20 0 1.850 1.810 1.830 1.720 1.900 1,570,000 2,828,940 1.8019 1.850 1.810 1.830 1.720 1.900 1,570,000 1.8019 5.11%
2018-06-19 0 1.760 1.730 1.760 1.670 1.870 1,656,000 2,929,040 1.7687 1.760 1.730 1.760 1.670 1.870 1,656,000 1.7687 -5.88%
2018-06-15 0 1.870 1.850 1.870 1.830 1.920 2,250,000 4,190,300 1.8624 1.870 1.850 1.870 1.830 1.920 2,250,000 1.8624 0.00%
2018-06-14 0 1.870 1.850 1.870 1.840 1.910 1,250,000 2,346,420 1.8771 1.870 1.850 1.870 1.840 1.910 1,250,000 1.8771 -1.58%
2018-06-13 0 1.900 1.880 1.900 1.860 1.940 1,074,000 2,038,980 1.8985 1.900 1.880 1.900 1.860 1.940 1,074,000 1.8985 0.00%
2018-06-12 0 1.900 1.870 1.900 1.850 1.950 1,494,000 2,816,200 1.8850 1.900 1.870 1.900 1.850 1.950 1,494,000 1.8850 1.06%
2018-06-11 0 1.880 1.860 1.880 1.790 1.890 2,370,000 4,364,960 1.8418 1.880 1.860 1.880 1.790 1.890 2,370,000 1.8418 4.44%
2018-06-08 0 1.800 1.780 1.800 1.630 1.940 4,358,000 7,619,700 1.7484 1.800 1.780 1.800 1.630 1.940 4,358,000 1.7484 -4.76%
2018-06-07 0 1.890 1.850 1.890 1.850 1.930 1,392,000 2,620,000 1.8822 1.890 1.850 1.890 1.850 1.930 1,392,000 1.8822 -2.07%
2018-06-06 0 1.930 1.900 1.930 1.900 1.940 1,002,000 1,917,020 1.9132 1.930 1.900 1.930 1.900 1.940 1,002,000 1.9132 2.12%
2018-06-05 0 1.890 1.860 1.900 1.830 2.060 2,350,000 4,510,060 1.9192 1.890 1.860 1.900 1.830 2.060 2,350,000 1.9192 -6.44%
2018-06-04 0 2.020 1.990 2.020 1.960 2.080 2,360,000 4,738,780 2.0080 2.020 1.990 2.020 1.960 2.080 2,360,000 2.0080 4.12%
2018-06-01 0 1.940 1.910 1.940 1.900 2.090 3,428,000 6,751,400 1.9695 1.940 1.910 1.940 1.900 2.090 3,428,000 1.9695 1.57%
2018-05-31 0 1.910 1.900 1.910 1.800 1.930 3,290,000 6,181,080 1.8787 1.910 1.900 1.910 1.800 1.930 3,290,000 1.8787 6.11%
2018-05-30 0 1.800 1.760 1.800 1.730 1.850 1,496,000 2,657,460 1.7764 1.800 1.760 1.800 1.730 1.850 1,496,000 1.7764 0.00%
2018-05-29 0 1.800 1.780 1.800 1.740 1.840 2,382,000 4,255,480 1.7865 1.800 1.780 1.800 1.740 1.840 2,382,000 1.7865 2.86%
2018-05-28 0 1.750 1.740 1.750 1.670 1.820 3,568,000 6,263,000 1.7553 1.750 1.740 1.750 1.670 1.820 3,568,000 1.7553 4.79%
2018-05-25 0 1.670 1.650 1.670 1.620 1.680 978,000 1,618,700 1.6551 1.670 1.650 1.670 1.620 1.680 978,000 1.6551 0.00%
2018-05-24 0 1.670 1.650 1.670 1.620 1.670 1,390,000 2,291,560 1.6486 1.670 1.650 1.670 1.620 1.670 1,390,000 1.6486 1.83%
2018-05-23 0 1.640 1.620 1.640 1.580 1.650 1,158,000 1,883,760 1.6267 1.640 1.620 1.640 1.580 1.650 1,158,000 1.6267 1.23%
2018-05-21 0 1.620 1.610 1.620 1.520 1.620 1,420,000 2,242,240 1.5790 1.620 1.610 1.620 1.520 1.620 1,420,000 1.5790 6.58%
2018-05-18 0 1.520 1.500 1.530 1.490 1.550 836,000 1,263,000 1.5108 1.520 1.500 1.530 1.490 1.550 836,000 1.5108 -1.94%
2018-05-17 0 1.550 1.490 1.550 1.490 1.570 1,016,000 1,570,400 1.5457 1.550 1.490 1.550 1.490 1.570 1,016,000 1.5457 0.65%
2018-05-16 0 1.540 1.490 1.540 1.490 1.590 1,102,000 1,684,580 1.5287 1.540 1.490 1.540 1.490 1.590 1,102,000 1.5287 -3.14%
2018-05-15 0 1.590 1.580 1.590 1.550 1.630 1,072,000 1,699,300 1.5852 1.590 1.580 1.590 1.550 1.630 1,072,000 1.5852 -2.45%
2018-05-14 0 1.630 1.580 1.640 1.560 1.660 906,000 1,463,440 1.6153 1.630 1.580 1.640 1.560 1.660 906,000 1.6153 0.62%
2018-05-11 0 1.620 1.590 1.640 1.580 1.680 540,000 870,420 1.6119 1.620 1.590 1.640 1.580 1.680 540,000 1.6119 -1.82%
2018-05-10 0 1.650 1.590 1.650 1.590 1.710 764,000 1,263,700 1.6541 1.650 1.590 1.650 1.590 1.710 764,000 1.6541 -1.20%
2018-05-09 0 1.670 1.620 1.670 1.600 1.700 1,406,000 2,318,560 1.6490 1.670 1.620 1.670 1.600 1.700 1,406,000 1.6490 3.09%
2018-05-08 0 1.620 1.580 1.630 1.570 1.670 1,518,000 2,449,340 1.6135 1.620 1.580 1.630 1.570 1.670 1,518,000 1.6135 1.25%
2018-05-07 0 1.600 1.600 1.620 1.590 1.650 1,284,000 2,086,880 1.6253 1.600 1.600 1.620 1.590 1.650 1,284,000 1.6253 1.91%
2018-05-04 0 1.570 1.550 1.580 1.530 1.620 1,342,000 2,133,020 1.5894 1.570 1.550 1.580 1.530 1.620 1,342,000 1.5894 -1.87%
2018-05-03 0 1.600 1.570 1.600 1.450 1.620 898,000 1,407,960 1.5679 1.600 1.570 1.600 1.450 1.620 898,000 1.5679 5.96%
2018-05-02 0 1.510 1.500 1.510 1.500 1.610 1,024,000 1,611,500 1.5737 1.510 1.500 1.510 1.500 1.610 1,024,000 1.5737 -5.03%
2018-04-30 0 1.590 1.590 1.600 1.520 1.630 1,716,000 2,733,780 1.5931 1.590 1.590 1.600 1.520 1.630 1,716,000 1.5931 3.92%
2018-04-27 0 1.530 1.510 1.530 1.430 1.540 3,300,000 4,950,620 1.5002 1.530 1.510 1.530 1.430 1.540 3,300,000 1.5002 5.52%
2018-04-26 0 1.450 1.450 1.490 1.320 1.670 8,828,000 13,765,560 1.5593 1.450 1.450 1.490 1.320 1.670 8,828,000 1.5593 10.69%
2018-04-25 0 1.310 1.300 1.340 1.300 1.380 2,042,000 2,728,840 1.3364 1.310 1.300 1.340 1.300 1.380 2,042,000 1.3364 -3.68%
2018-04-24 0 1.360 1.320 1.370 1.270 1.420 4,582,000 6,218,840 1.3572 1.360 1.320 1.370 1.270 1.420 4,582,000 1.3572 7.09%
2018-04-23 0 1.270 1.270 1.330 1.240 1.370 2,358,000 3,059,360 1.2974 1.270 1.270 1.330 1.240 1.370 2,358,000 1.2974 2.42%
2018-04-20 0 1.240 1.240 1.290 1.220 1.270 420,000 517,640 1.2325 1.240 1.240 1.290 1.220 1.270 420,000 1.2325 -0.80%
2018-04-19 0 1.250 1.120 1.280 - - 0 0 - 1.250 1.120 1.280 - - 0 - 0.00%
2018-04-18 0 1.250 1.130 1.270 1.250 1.280 106,000 134,120 1.2653 1.250 1.130 1.270 1.250 1.280 106,000 1.2653 0.00%
2018-04-17 0 1.250 1.250 1.280 1.230 1.250 100,000 124,140 1.2414 1.250 1.250 1.280 1.230 1.250 100,000 1.2414 0.81%
2018-04-16 0 1.240 1.240 1.320 1.240 1.280 454,000 568,160 1.2515 1.240 1.240 1.320 1.240 1.280 454,000 1.2515 -3.12%
2018-04-13 0 1.280 1.280 1.340 1.280 1.300 118,000 151,440 1.2834 1.280 1.280 1.340 1.280 1.300 118,000 1.2834 -1.54%
2018-04-12 0 1.300 1.290 1.380 1.290 1.310 232,000 301,960 1.3016 1.300 1.290 1.380 1.290 1.310 232,000 1.3016 -1.52%
2018-04-11 0 1.320 1.290 1.310 1.280 1.370 296,000 393,460 1.3293 1.320 1.290 1.310 1.280 1.370 296,000 1.3293 1.54%
2018-04-10 0 1.300 1.300 1.390 1.300 1.380 602,000 802,580 1.3332 1.300 1.300 1.390 1.300 1.380 602,000 1.3332 -2.26%
2018-04-09 0 1.330 1.330 1.360 1.330 1.360 102,000 137,580 1.3488 1.330 1.330 1.360 1.330 1.360 102,000 1.3488 -2.21%
2018-04-06 0 1.360 1.360 1.380 1.360 1.390 58,000 80,380 1.3859 1.360 1.360 1.380 1.360 1.390 58,000 1.3859 -2.16%
2018-04-04 0 1.390 1.350 1.400 1.350 1.390 140,000 193,240 1.3803 1.390 1.350 1.400 1.350 1.390 140,000 1.3803 4.51%
2018-04-03 0 1.330 1.330 1.390 1.320 1.340 50,000 66,440 1.3288 1.330 1.330 1.390 1.320 1.340 50,000 1.3288 -1.48%
2018-03-29 0 1.350 1.330 1.380 1.350 1.410 138,000 189,660 1.3743 1.350 1.330 1.380 1.350 1.410 138,000 1.3743 -0.74%
2018-03-28 0 1.360 1.360 1.400 1.360 1.360 48,000 65,280 1.3600 1.360 1.360 1.400 1.360 1.360 48,000 1.3600 0.00%
2018-03-27 0 1.360 1.320 1.380 1.350 1.360 130,000 176,500 1.3577 1.360 1.320 1.380 1.350 1.360 130,000 1.3577 3.03%
2018-03-26 0 1.320 1.300 1.350 1.310 1.380 246,000 325,620 1.3237 1.320 1.300 1.350 1.310 1.380 246,000 1.3237 -1.49%
2018-03-23 0 1.340 1.340 1.360 1.330 1.420 314,000 430,840 1.3721 1.340 1.340 1.360 1.330 1.420 314,000 1.3721 -5.63%
2018-03-22 0 1.420 1.360 1.430 1.420 1.420 2,000 2,840 1.4200 1.420 1.360 1.430 1.420 1.420 2,000 1.4200 2.90%
2018-03-21 0 1.380 1.380 1.410 1.380 1.410 58,000 81,620 1.4072 1.380 1.380 1.410 1.380 1.410 58,000 1.4072 -2.13%
2018-03-20 0 1.410 1.380 1.420 1.390 1.410 44,000 61,960 1.4082 1.410 1.380 1.420 1.390 1.410 44,000 1.4082 1.44%
2018-03-19 0 1.390 1.390 1.400 1.390 1.440 298,000 424,080 1.4231 1.390 1.390 1.400 1.390 1.440 298,000 1.4231 -6.08%
2018-03-16 0 1.480 1.480 1.500 1.420 1.650 1,414,000 2,225,660 1.5740 1.480 1.480 1.500 1.420 1.650 1,414,000 1.5740 2.07%
2018-03-15 0 1.450 1.440 1.450 1.340 1.450 518,000 718,720 1.3875 1.450 1.440 1.450 1.340 1.450 518,000 1.3875 16.00%
2018-03-14 0 1.250 1.250 1.290 1.250 1.390 370,000 475,920 1.2863 1.250 1.250 1.290 1.250 1.390 370,000 1.2863 -5.30%
2018-03-13 0 1.320 1.320 1.400 1.320 1.400 424,000 577,200 1.3613 1.320 1.320 1.400 1.320 1.400 424,000 1.3613 -5.71%
2018-03-12 0 1.400 1.380 1.410 1.390 1.410 228,000 319,220 1.4001 1.400 1.380 1.410 1.390 1.410 228,000 1.4001 2.94%
2018-03-09 0 1.360 1.360 1.400 1.360 1.420 162,000 227,260 1.4028 1.360 1.360 1.400 1.360 1.420 162,000 1.4028 0.74%
2018-03-08 0 1.350 1.310 1.370 - - 0 0 - 1.350 1.310 1.370 - - 0 - 0.00%
2018-03-07 0 1.350 1.300 1.420 - - 0 0 - 1.350 1.300 1.420 - - 0 - 0.00%
2018-03-06 0 1.350 1.320 1.380 - - 0 0 - 1.350 1.320 1.380 - - 0 - 0.00%
2018-03-05 0 1.350 1.350 1.450 1.350 1.350 8,000 10,800 1.3500 1.350 1.350 1.450 1.350 1.350 8,000 1.3500 0.00%
2018-03-02 0 1.350 1.340 1.450 - - 0 0 - 1.350 1.340 1.450 - - 0 - 0.00%
2018-03-01 0 1.350 1.350 1.400 1.350 1.350 10,000 13,500 1.3500 1.350 1.350 1.400 1.350 1.350 10,000 1.3500 -2.88%
2018-02-28 0 1.390 1.340 1.400 1.260 1.390 64,000 85,720 1.3394 1.390 1.340 1.400 1.260 1.390 64,000 1.3394 -0.71%
2018-02-27 0 1.400 1.380 1.410 1.390 1.400 204,000 285,560 1.3998 1.400 1.380 1.410 1.390 1.400 204,000 1.3998 -0.71%
2018-02-26 0 1.410 1.410 1.490 1.400 1.410 50,000 70,100 1.4020 1.410 1.410 1.490 1.400 1.410 50,000 1.4020 -2.08%
2018-02-23 0 1.440 1.400 1.450 - - 0 0 - 1.440 1.400 1.450 - - 0 - 0.00%
2018-02-22 0 1.440 1.420 1.450 1.410 1.440 42,000 60,040 1.4295 1.440 1.420 1.450 1.410 1.440 42,000 1.4295 -1.37%
2018-02-21 0 1.460 1.460 1.470 1.450 1.460 154,000 224,020 1.4547 1.460 1.460 1.470 1.450 1.460 154,000 1.4547 -1.35%
2018-02-20 0 1.480 1.410 1.480 1.360 1.480 230,000 325,060 1.4133 1.480 1.410 1.480 1.360 1.480 230,000 1.4133 3.50%
2018-02-15 0 1.430 1.420 1.460 1.390 1.430 36,000 51,140 1.4206 1.430 1.420 1.460 1.390 1.430 36,000 1.4206 5.93%
2018-02-14 0 1.350 1.250 1.350 1.350 1.350 20,000 27,000 1.3500 1.350 1.250 1.350 1.350 1.350 20,000 1.3500 0.75%
2018-02-13 0 1.340 1.330 1.340 1.350 1.350 4,000 5,400 1.3500 1.340 1.330 1.340 1.350 1.350 4,000 1.3500 0.75%
2018-02-12 0 1.330 1.330 1.350 1.330 1.330 46,000 61,180 1.3300 1.330 1.330 1.350 1.330 1.330 46,000 1.3300 0.76%
2018-02-09 0 1.320 1.320 1.350 1.250 1.320 136,000 176,300 1.2963 1.320 1.320 1.350 1.250 1.320 136,000 1.2963 -4.35%
2018-02-08 0 1.380 1.380 1.400 1.300 1.300 8,000 10,400 1.3000 1.380 1.380 1.400 1.300 1.300 8,000 1.3000 1.47%
2018-02-07 0 1.360 1.280 1.360 1.360 1.370 48,000 65,460 1.3638 1.360 1.280 1.360 1.360 1.370 48,000 1.3638 -1.45%
2018-02-06 0 1.380 1.280 1.380 1.350 1.390 82,000 112,920 1.3771 1.380 1.280 1.380 1.350 1.390 82,000 1.3771 1.47%
2018-02-05 0 1.360 1.360 1.450 1.290 1.450 54,000 74,060 1.3715 1.360 1.360 1.450 1.290 1.450 54,000 1.3715 -1.45%
2018-02-02 0 1.380 1.380 1.470 1.360 1.360 12,000 16,500 1.3750 1.380 1.380 1.470 1.360 1.360 12,000 1.3750 -1.43%
2018-02-01 0 1.400 1.460 1.500 1.400 1.400 6,000 8,400 1.4000 1.400 1.460 1.500 1.400 1.400 6,000 1.4000 0.72%
2018-01-31 0 1.390 1.390 1.500 1.390 1.400 20,000 27,920 1.3960 1.390 1.390 1.500 1.390 1.400 20,000 1.3960 -3.47%
2018-01-30 0 1.440 1.420 1.450 1.330 1.440 74,000 103,300 1.3959 1.440 1.420 1.450 1.330 1.440 74,000 1.3959 2.13%
2018-01-29 0 1.410 1.370 1.410 1.410 1.410 10,000 14,100 1.4100 1.410 1.370 1.410 1.410 1.410 10,000 1.4100 0.00%
2018-01-26 0 1.410 1.410 1.540 1.400 1.400 6,000 8,400 1.4000 1.410 1.410 1.540 1.400 1.400 6,000 1.4000 0.71%
2018-01-25 0 1.400 1.400 1.500 1.400 1.520 292,000 413,860 1.4173 1.400 1.400 1.500 1.400 1.520 292,000 1.4173 -8.50%
2018-01-24 0 1.530 1.510 1.600 1.540 1.620 116,000 184,820 1.5933 1.530 1.510 1.600 1.540 1.620 116,000 1.5933 -5.56%
2018-01-23 0 1.620 1.610 1.670 1.610 1.700 296,000 488,540 1.6505 1.620 1.610 1.670 1.610 1.700 296,000 1.6505 -3.57%
2018-01-22 0 1.680 1.670 1.680 1.680 1.770 388,000 672,900 1.7343 1.680 1.670 1.680 1.680 1.770 388,000 1.7343 1.82%
2018-01-19 0 1.650 1.650 1.680 1.580 1.790 11,938,000 21,060,040 1.7641 1.650 1.650 1.680 1.580 1.790 11,938,000 1.7641 3.12%
2018-01-18 0 1.600 1.370 1.600 1.280 1.620 1,180,003 1,673,803 1.4185 1.600 1.370 1.600 1.280 1.620 1,180,003 1.4185 19.40%
2018-01-17 0 1.340 1.300 1.340 1.300 1.340 100,000 132,100 1.3210 1.340 1.300 1.340 1.300 1.340 100,000 1.3210 -0.74%
2018-01-16 0 1.350 1.350 1.420 1.350 1.440 22,000 29,880 1.3582 1.350 1.350 1.420 1.350 1.440 22,000 1.3582 0.00%
2018-01-15 0 1.350 1.350 1.400 1.350 1.390 12,000 16,520 1.3767 1.350 1.350 1.400 1.350 1.390 12,000 1.3767 -3.57%
2018-01-12 0 1.400 1.400 1.500 1.360 1.400 88,000 120,160 1.3655 1.400 1.400 1.500 1.360 1.400 88,000 1.3655 0.00%
2018-01-11 0 1.400 1.400 1.500 1.370 1.370 8,000 10,960 1.3700 1.400 1.400 1.500 1.370 1.370 8,000 1.3700 -2.78%
2018-01-10 0 1.440 1.410 1.470 1.440 1.510 810,000 1,210,800 1.4948 1.440 1.410 1.470 1.440 1.510 810,000 1.4948 -2.04%
2018-01-09 0 1.470 1.350 1.470 1.410 1.490 10,000 14,740 1.4740 1.470 1.350 1.470 1.410 1.490 10,000 1.4740 8.89%
2018-01-08 0 1.350 1.350 1.480 1.350 1.350 8,000 10,800 1.3500 1.350 1.350 1.480 1.350 1.350 8,000 1.3500 -6.25%
2018-01-05 0 1.440 1.440 1.500 1.440 1.450 24,000 34,760 1.4483 1.440 1.440 1.500 1.440 1.450 24,000 1.4483 -2.70%
2018-01-04 0 1.480 1.450 1.490 1.480 1.480 8,000 11,840 1.4800 1.480 1.450 1.490 1.480 1.480 8,000 1.4800 0.68%
2018-01-03 0 1.470 1.470 1.500 1.460 1.500 264,000 393,860 1.4919 1.470 1.470 1.500 1.460 1.500 264,000 1.4919 0.68%
2018-01-02 0 1.460 1.380 1.500 1.340 1.460 480,000 684,400 1.4258 1.460 1.380 1.500 1.340 1.460 480,000 1.4258 8.96%
2017-12-29 0 1.340 1.210 1.340 1.350 1.350 10,000 13,500 1.3500 1.340 1.210 1.340 1.350 1.350 10,000 1.3500 -1.47%
2017-12-28 0 1.360 1.200 1.360 - - 0 0 - 1.360 1.200 1.360 - - 0 - 0.00%
2017-12-27 0 1.360 1.180 1.360 - - 0 0 - 1.360 1.180 1.360 - - 0 - 0.00%
2017-12-22 0 1.360 1.180 1.360 - - 0 0 - 1.360 1.180 1.360 - - 0 - 0.00%
2017-12-21 0 1.360 1.220 1.360 - - 0 0 - 1.360 1.220 1.360 - - 0 - 0.00%
2017-12-20 0 1.360 1.150 1.400 1.360 1.360 40,000 54,400 1.3600 1.360 1.150 1.400 1.360 1.360 40,000 1.3600 -2.16%
2017-12-19 0 1.390 1.320 1.390 - - 0 0 - 1.390 1.320 1.390 - - 0 - -0.71%
2017-12-18 0 1.400 1.350 1.400 - - 0 0 - 1.400 1.350 1.400 - - 0 - 0.00%
2017-12-15 0 1.400 1.360 1.580 1.400 1.400 76,000 106,400 1.4000 1.400 1.360 1.580 1.400 1.400 76,000 1.4000 -2.78%
2017-12-14 0 1.440 1.390 1.450 1.350 1.440 106,000 151,740 1.4315 1.440 1.390 1.450 1.350 1.440 106,000 1.4315 -0.69%
2017-12-13 0 1.450 1.300 1.450 1.450 1.450 120,000 174,000 1.4500 1.450 1.300 1.450 1.450 1.450 120,000 1.4500 -0.68%
2017-12-12 0 1.460 1.460 1.520 1.460 1.480 16,000 23,440 1.4650 1.460 1.460 1.520 1.460 1.480 16,000 1.4650 -1.35%
2017-12-11 0 1.480 1.450 1.480 1.480 1.500 32,000 47,440 1.4825 1.480 1.450 1.480 1.480 1.500 32,000 1.4825 0.00%
2017-12-08 0 1.480 1.480 1.500 1.480 1.480 72,000 106,560 1.4800 1.480 1.480 1.500 1.480 1.480 72,000 1.4800 -2.63%
2017-12-07 0 1.520 1.520 1.550 1.510 1.520 82,000 124,000 1.5122 1.520 1.520 1.550 1.510 1.520 82,000 1.5122 1.33%
2017-12-06 0 1.500 1.500 1.530 1.500 1.560 150,000 231,840 1.5456 1.500 1.500 1.530 1.500 1.560 150,000 1.5456 -3.23%
2017-12-05 0 1.550 1.550 1.580 1.550 1.560 30,000 46,640 1.5547 1.550 1.550 1.580 1.550 1.560 30,000 1.5547 -1.90%
2017-12-04 0 1.580 1.580 1.600 1.550 1.600 40,000 62,940 1.5735 1.580 1.580 1.600 1.550 1.600 40,000 1.5735 0.00%
2017-12-01 0 1.580 1.580 1.590 1.560 1.580 28,000 44,080 1.5743 1.580 1.580 1.590 1.560 1.580 28,000 1.5743 -0.63%
2017-11-30 0 1.590 1.580 1.590 1.540 1.590 134,000 209,440 1.5630 1.590 1.580 1.590 1.540 1.590 134,000 1.5630 4.61%
2017-11-29 0 1.520 1.520 1.600 1.510 1.600 1,030,000 1,606,960 1.5602 1.520 1.520 1.600 1.510 1.600 1,030,000 1.5602 -4.40%
2017-11-28 0 1.590 1.590 1.610 1.590 1.610 92,000 147,120 1.5991 1.590 1.590 1.610 1.590 1.610 92,000 1.5991 0.00%
2017-11-27 0 1.590 1.590 1.610 1.580 1.590 116,000 183,720 1.5838 1.590 1.590 1.610 1.580 1.590 116,000 1.5838 -1.85%
2017-11-24 0 1.620 1.570 1.620 1.560 1.620 552,000 882,540 1.5988 1.620 1.570 1.620 1.560 1.620 552,000 1.5988 2.53%
2017-11-23 0 1.580 1.580 1.590 1.560 1.600 120,000 189,700 1.5808 1.580 1.580 1.590 1.560 1.600 120,000 1.5808 -2.47%
2017-11-22 0 1.620 1.550 1.620 1.550 1.620 602,000 961,500 1.5972 1.620 1.550 1.620 1.550 1.620 602,000 1.5972 2.53%
2017-11-21 0 1.580 1.570 1.590 1.550 1.600 200,000 319,060 1.5953 1.580 1.570 1.590 1.550 1.600 200,000 1.5953 -1.25%
2017-11-20 0 1.600 1.570 1.600 1.590 1.600 298,000 474,340 1.5917 1.600 1.570 1.600 1.590 1.600 298,000 1.5917 0.00%
2017-11-17 0 1.600 1.530 1.600 1.530 1.600 296,000 465,620 1.5730 1.600 1.530 1.600 1.530 1.600 296,000 1.5730 0.00%
2017-11-16 0 1.600 1.530 1.600 1.500 1.600 460,000 709,940 1.5433 1.600 1.530 1.600 1.500 1.600 460,000 1.5433 3.90%
2017-11-15 0 1.540 1.480 1.570 1.480 1.580 438,000 666,380 1.5214 1.540 1.480 1.570 1.480 1.580 438,000 1.5214 -2.53%
2017-11-14 0 1.580 1.560 1.580 1.500 1.620 1,716,000 2,714,040 1.5816 1.580 1.560 1.580 1.500 1.620 1,716,000 1.5816 4.64%
2017-11-13 0 1.510 1.510 1.540 1.510 1.520 20,000 30,300 1.5150 1.510 1.510 1.540 1.510 1.520 20,000 1.5150 -2.58%
2017-11-10 0 1.550 1.500 1.580 1.480 1.550 234,000 357,780 1.5290 1.550 1.500 1.580 1.480 1.550 234,000 1.5290 0.00%
2017-11-09 0 1.550 1.480 1.550 1.480 1.570 274,000 425,240 1.5520 1.550 1.480 1.550 1.480 1.570 274,000 1.5520 3.33%
2017-11-08 0 1.500 1.480 1.530 1.490 1.500 104,000 155,620 1.4963 1.500 1.480 1.530 1.490 1.500 104,000 1.4963 0.00%
2017-11-07 0 1.500 1.500 1.520 1.500 1.510 22,000 33,040 1.5018 1.500 1.500 1.520 1.500 1.510 22,000 1.5018 -3.23%
2017-11-06 0 1.550 1.510 1.550 1.470 1.550 308,000 461,140 1.4972 1.550 1.510 1.550 1.470 1.550 308,000 1.4972 0.00%
2017-11-03 0 1.550 1.500 1.550 1.490 1.550 304,000 463,760 1.5255 1.550 1.500 1.550 1.490 1.550 304,000 1.5255 2.65%
2017-11-02 0 1.510 1.450 1.510 1.410 1.510 328,000 491,580 1.4987 1.510 1.450 1.510 1.410 1.510 328,000 1.4987 0.67%
2017-11-01 0 1.500 1.430 1.520 1.400 1.510 282,000 418,120 1.4827 1.500 1.430 1.520 1.400 1.510 282,000 1.4827 0.00%
2017-10-31 0 1.500 1.450 1.500 1.330 1.510 740,000 1,092,720 1.4766 1.500 1.450 1.500 1.330 1.510 740,000 1.4766 0.67%
2017-10-30 0 1.490 1.300 1.490 1.250 1.490 436,000 612,380 1.4045 1.490 1.300 1.490 1.250 1.490 436,000 1.4045 7.19%
2017-10-27 0 1.390 1.210 1.400 1.300 1.490 694,000 947,340 1.3650 1.390 1.210 1.400 1.300 1.490 694,000 1.3650 19.83%
2017-10-26 0 1.160 1.160 1.240 1.150 1.240 46,000 53,620 1.1657 1.160 1.160 1.240 1.150 1.240 46,000 1.1657 0.87%
2017-10-25 0 1.150 1.150 1.230 1.140 1.260 8,000 9,560 1.1950 1.150 1.150 1.230 1.140 1.260 8,000 1.1950 2.68%
2017-10-24 0 1.120 1.100 1.180 1.120 1.160 152,000 174,100 1.1454 1.120 1.100 1.180 1.120 1.160 152,000 1.1454 -5.08%
2017-10-23 0 1.180 1.170 1.260 1.160 1.220 92,000 108,240 1.1765 1.180 1.170 1.260 1.160 1.220 92,000 1.1765 -6.35%
2017-10-20 0 1.260 1.230 1.260 1.160 1.260 14,000 16,640 1.1886 1.260 1.230 1.260 1.160 1.260 14,000 1.1886 -0.79%
2017-10-19 0 1.270 1.160 1.270 1.150 1.270 172,000 204,340 1.1880 1.270 1.160 1.270 1.150 1.270 172,000 1.1880 3.25%
2017-10-18 0 1.230 1.210 1.240 1.200 1.230 122,000 149,240 1.2233 1.230 1.210 1.240 1.200 1.230 122,000 1.2233 3.36%
2017-10-17 0 1.190 1.190 1.240 1.160 1.240 336,000 400,820 1.1929 1.190 1.190 1.240 1.160 1.240 336,000 1.1929 0.85%
2017-10-16 0 1.180 1.040 1.220 1.180 1.220 98,000 116,820 1.1920 1.180 1.040 1.220 1.180 1.220 98,000 1.1920 -3.28%
2017-10-13 0 1.220 1.200 1.250 - - 0 0 - 1.220 1.200 1.250 - - 0 - 0.00%
2017-10-12 0 1.220 1.010 1.230 1.200 1.230 22,000 26,920 1.2236 1.220 1.010 1.230 1.200 1.230 22,000 1.2236 -0.81%
2017-10-11 0 1.230 1.030 1.240 1.230 1.230 48,000 59,040 1.2300 1.230 1.030 1.240 1.230 1.230 48,000 1.2300 -3.15%
2017-10-10 0 1.270 1.230 1.270 1.230 1.270 56,000 70,000 1.2500 1.270 1.230 1.270 1.230 1.270 56,000 1.2500 0.00%
2017-10-09 0 1.270 1.230 1.270 1.230 1.270 134,000 165,160 1.2325 1.270 1.230 1.270 1.230 1.270 134,000 1.2325 3.25%
2017-10-06 0 1.230 1.230 1.250 1.220 1.250 198,000 244,640 1.2356 1.230 1.230 1.250 1.220 1.250 198,000 1.2356 -1.60%
2017-10-04 0 1.250 1.250 1.290 1.230 1.250 88,000 108,900 1.2375 1.250 1.250 1.290 1.230 1.250 88,000 1.2375 -4.58%
2017-10-03 0 1.310 1.260 1.350 - - 0 0 - 1.310 1.260 1.350 - - 0 - 3.97%
2017-09-29 0 1.260 1.250 1.270 1.260 1.260 18,000 22,680 1.2600 1.260 1.250 1.270 1.260 1.260 18,000 1.2600 -0.79%
2017-09-28 0 1.270 1.250 1.270 - - 0 0 - 1.270 1.250 1.270 - - 0 - 0.00%
2017-09-27 0 1.270 1.250 1.270 1.250 1.270 28,000 35,200 1.2571 1.270 1.250 1.270 1.250 1.270 28,000 1.2571 2.42%
2017-09-26 0 1.240 1.240 1.290 1.240 1.280 120,000 152,120 1.2677 1.240 1.240 1.290 1.240 1.280 120,000 1.2677 -0.80%
2017-09-25 0 1.250 1.250 1.280 1.250 1.270 62,000 78,440 1.2652 1.250 1.250 1.280 1.250 1.270 62,000 1.2652 -3.10%
2017-09-22 0 1.290 1.280 1.320 1.260 1.290 118,000 151,840 1.2868 1.290 1.280 1.320 1.260 1.290 118,000 1.2868 -0.77%
2017-09-21 0 1.300 1.300 1.310 1.300 1.340 98,000 128,440 1.3106 1.300 1.300 1.310 1.300 1.340 98,000 1.3106 -2.99%
2017-09-20 0 1.340 1.330 1.340 1.340 1.340 20,000 26,800 1.3400 1.340 1.330 1.340 1.340 1.340 20,000 1.3400 0.00%
2017-09-19 0 1.340 1.320 1.350 1.340 1.340 14,000 18,760 1.3400 1.340 1.320 1.350 1.340 1.340 14,000 1.3400 0.00%
2017-09-18 0 1.340 1.340 1.360 1.340 1.360 36,000 48,680 1.3522 1.340 1.340 1.360 1.340 1.360 36,000 1.3522 -1.47%
2017-09-15 0 1.360 1.360 1.370 1.360 1.370 70,000 95,500 1.3643 1.360 1.360 1.370 1.360 1.370 70,000 1.3643 -2.16%
2017-09-14 0 1.390 1.370 1.400 1.390 1.400 60,000 83,520 1.3920 1.390 1.370 1.400 1.390 1.400 60,000 1.3920 0.00%
2017-09-13 0 1.390 1.380 1.400 1.370 1.390 198,000 274,620 1.3870 1.390 1.380 1.400 1.370 1.390 198,000 1.3870 2.21%
2017-09-12 0 1.360 1.280 1.360 1.360 1.400 294,000 405,040 1.3777 1.360 1.280 1.360 1.360 1.400 294,000 1.3777 0.00%
2017-09-11 0 1.360 1.270 1.360 1.320 1.360 80,000 107,080 1.3385 1.360 1.270 1.360 1.320 1.360 80,000 1.3385 0.74%
2017-09-08 0 1.350 1.300 1.380 1.350 1.370 26,000 35,260 1.3562 1.350 1.300 1.380 1.350 1.370 26,000 1.3562 0.00%
2017-09-07 0 1.350 1.350 1.500 1.350 1.360 462,000 623,920 1.3505 1.350 1.350 1.500 1.350 1.360 462,000 1.3505 -2.17%
2017-09-06 0 1.380 1.380 1.400 1.350 1.380 70,000 94,560 1.3509 1.380 1.380 1.400 1.350 1.380 70,000 1.3509 0.00%
2017-09-05 0 1.380 1.380 1.400 1.350 1.400 464,000 645,980 1.3922 1.380 1.380 1.400 1.350 1.400 464,000 1.3922 -1.43%
2017-09-04 0 1.400 1.400 1.420 1.350 1.420 56,000 77,880 1.3907 1.400 1.400 1.420 1.350 1.420 56,000 1.3907 0.00%
2017-09-01 0 1.400 1.350 1.400 - - 0 0 - 1.400 1.350 1.400 - - 0 - 0.00%
2017-08-31 0 1.400 1.400 1.440 1.350 1.360 244,000 329,760 1.3515 1.400 1.400 1.440 1.350 1.360 244,000 1.3515 0.00%
2017-08-30 0 1.400 1.350 1.420 1.350 1.400 130,000 178,980 1.3768 1.400 1.350 1.420 1.350 1.400 130,000 1.3768 2.94%
2017-08-29 0 1.360 1.360 1.400 1.350 1.360 70,000 94,600 1.3514 1.360 1.360 1.400 1.350 1.360 70,000 1.3514 -0.73%
2017-08-28 0 1.370 1.370 1.400 1.360 1.370 96,000 131,420 1.3690 1.370 1.370 1.400 1.360 1.370 96,000 1.3690 -2.14%
2017-08-25 0 1.400 1.400 1.480 1.400 1.480 202,000 286,500 1.4183 1.400 1.400 1.480 1.400 1.480 202,000 1.4183 -3.45%
2017-08-24 0 1.450 1.430 1.450 1.400 1.450 104,000 148,800 1.4308 1.450 1.430 1.450 1.400 1.450 104,000 1.4308 3.57%
2017-08-22 0 1.400 1.360 1.400 1.380 1.400 108,000 151,000 1.3981 1.400 1.360 1.400 1.380 1.400 108,000 1.3981 3.70%
2017-08-21 0 1.350 1.350 1.360 1.350 1.370 152,000 206,020 1.3554 1.350 1.350 1.360 1.350 1.370 152,000 1.3554 -1.46%
2017-08-18 0 1.370 1.350 1.370 1.350 1.380 270,000 367,100 1.3596 1.370 1.350 1.370 1.350 1.380 270,000 1.3596 0.74%
2017-08-17 0 1.360 1.360 1.400 1.310 1.360 110,000 148,020 1.3456 1.360 1.360 1.400 1.310 1.360 110,000 1.3456 4.62%
2017-08-16 0 1.300 1.230 1.300 1.290 1.300 34,000 44,080 1.2965 1.300 1.230 1.300 1.290 1.300 34,000 1.2965 0.78%
2017-08-15 0 1.290 1.220 1.300 1.280 1.300 200,000 257,140 1.2857 1.290 1.220 1.300 1.280 1.300 200,000 1.2857 -0.77%
2017-08-14 0 1.300 1.290 1.340 1.290 1.300 58,000 74,920 1.2917 1.300 1.290 1.340 1.290 1.300 58,000 1.2917 0.00%
2017-08-11 0 1.300 1.300 1.320 1.210 1.320 556,000 715,300 1.2865 1.300 1.300 1.320 1.210 1.320 556,000 1.2865 -1.52%
2017-08-10 0 1.320 1.260 1.340 1.260 1.320 60,000 78,320 1.3053 1.320 1.260 1.340 1.260 1.320 60,000 1.3053 2.33%
2017-08-09 0 1.290 1.280 1.340 1.270 1.300 242,000 312,840 1.2927 1.290 1.280 1.340 1.270 1.300 242,000 1.2927 -0.77%
2017-08-08 0 1.300 1.280 1.320 1.300 1.320 272,000 354,400 1.3029 1.300 1.280 1.320 1.300 1.320 272,000 1.3029 -1.52%
2017-08-07 0 1.320 1.320 1.360 1.290 1.320 184,000 239,340 1.3008 1.320 1.320 1.360 1.290 1.320 184,000 1.3008 0.00%
2017-08-04 0 1.320 1.290 1.350 1.320 1.370 108,000 144,920 1.3419 1.320 1.290 1.350 1.320 1.370 108,000 1.3419 0.00%
2017-08-03 0 1.320 1.320 1.340 1.290 1.320 74,000 96,100 1.2986 1.320 1.320 1.340 1.290 1.320 74,000 1.2986 0.76%
2017-08-02 0 1.310 1.310 1.320 1.310 1.330 110,000 144,880 1.3171 1.310 1.310 1.320 1.310 1.330 110,000 1.3171 0.00%
2017-08-01 0 1.310 1.310 1.350 1.310 1.310 14,000 18,340 1.3100 1.310 1.310 1.350 1.310 1.310 14,000 1.3100 0.00%
2017-07-31 0 1.310 1.310 1.320 1.310 1.310 20,000 26,200 1.3100 1.310 1.310 1.320 1.310 1.310 20,000 1.3100 -0.76%
2017-07-28 0 1.320 1.340 1.350 1.280 1.320 70,000 90,420 1.2917 1.320 1.340 1.350 1.280 1.320 70,000 1.2917 0.76%
2017-07-27 0 1.310 1.300 1.310 1.310 1.320 42,000 55,400 1.3190 1.310 1.300 1.310 1.310 1.320 42,000 1.3190 -3.68%
2017-07-26 0 1.360 1.370 1.380 1.290 1.380 186,000 245,600 1.3204 1.360 1.370 1.380 1.290 1.380 186,000 1.3204 -1.45%
2017-07-25 0 1.380 1.200 1.380 - - 0 0 - 1.380 1.200 1.380 - - 0 - 0.00%
2017-07-24 0 1.380 1.310 1.380 1.380 1.400 20,000 27,680 1.3840 1.380 1.310 1.380 1.380 1.400 20,000 1.3840 1.47%
2017-07-21 0 1.360 1.330 1.360 1.360 1.370 50,000 68,080 1.3616 1.360 1.330 1.360 1.360 1.370 50,000 1.3616 -2.16%
2017-07-20 0 1.390 1.370 1.390 - - 0 0 - 1.390 1.370 1.390 - - 0 - -0.71%
2017-07-19 0 1.400 1.370 1.450 1.330 1.400 154,000 208,960 1.3569 1.400 1.370 1.450 1.330 1.400 154,000 1.3569 0.00%
2017-07-18 0 1.400 1.400 1.430 1.350 1.390 252,000 346,360 1.3744 1.400 1.400 1.430 1.350 1.390 252,000 1.3744 2.19%
2017-07-17 0 1.370 1.290 1.380 1.370 1.400 52,000 72,740 1.3988 1.370 1.290 1.380 1.370 1.400 52,000 1.3988 0.00%
2017-07-14 0 1.370 1.360 1.380 1.370 1.380 68,000 93,660 1.3774 1.370 1.360 1.380 1.370 1.380 68,000 1.3774 -0.72%
2017-07-13 0 1.380 1.370 1.380 1.360 1.450 138,000 195,260 1.4149 1.380 1.370 1.380 1.360 1.450 138,000 1.4149 -5.48%
2017-07-12 0 1.460 1.380 1.460 1.380 1.480 84,000 117,480 1.3986 1.460 1.380 1.460 1.380 1.480 84,000 1.3986 2.10%
2017-07-11 0 1.430 1.430 1.440 1.380 1.390 22,000 30,380 1.3809 1.430 1.430 1.440 1.380 1.390 22,000 1.3809 0.70%
2017-07-10 0 1.420 1.420 1.430 1.320 1.400 134,000 186,560 1.3922 1.420 1.420 1.430 1.320 1.400 134,000 1.3922 -3.40%
2017-07-07 0 1.470 1.410 1.470 1.410 1.480 10,000 14,360 1.4360 1.470 1.410 1.470 1.410 1.480 10,000 1.4360 -2.00%
2017-07-06 0 1.500 1.400 1.510 - - 0 0 - 1.500 1.400 1.510 - - 0 - 0.00%
2017-07-05 0 1.500 1.460 1.530 1.450 1.500 50,000 73,500 1.4700 1.500 1.460 1.530 1.450 1.500 50,000 1.4700 7.14%
2017-07-04 0 1.400 1.390 1.540 1.400 1.400 42,000 58,800 1.4000 1.400 1.390 1.540 1.400 1.400 42,000 1.4000 -0.71%
2017-07-03 0 1.410 1.410 1.540 1.300 1.450 72,000 100,980 1.4025 1.410 1.410 1.540 1.300 1.450 72,000 1.4025 -2.76%
2017-06-30 0 1.450 1.430 1.520 1.410 1.500 160,000 231,540 1.4471 1.450 1.430 1.520 1.410 1.500 160,000 1.4471 -3.97%
2017-06-29 0 1.510 1.510 1.530 1.500 1.580 416,000 634,700 1.5257 1.510 1.510 1.530 1.500 1.580 416,000 1.5257 -6.21%
2017-06-28 0 1.610 1.610 1.640 1.600 1.700 470,000 766,440 1.6307 1.610 1.610 1.640 1.600 1.700 470,000 1.6307 -1.23%
2017-06-27 0 1.630 1.620 1.630 1.580 1.650 626,000 1,011,880 1.6164 1.630 1.620 1.630 1.580 1.650 626,000 1.6164 1.87%
2017-06-26 0 1.600 1.600 1.630 1.600 1.630 542,000 873,360 1.6114 1.600 1.600 1.630 1.600 1.630 542,000 1.6114 0.00%
2017-06-23 0 1.600 1.600 1.630 1.580 1.610 244,000 389,080 1.5946 1.600 1.600 1.630 1.580 1.610 244,000 1.5946 -0.62%
2017-06-22 0 1.610 1.600 1.610 1.600 1.620 62,000 99,660 1.6074 1.610 1.600 1.610 1.600 1.620 62,000 1.6074 0.62%
2017-06-21 0 1.600 1.600 1.620 1.570 1.600 138,000 218,040 1.5800 1.600 1.600 1.620 1.570 1.600 138,000 1.5800 -1.23%
2017-06-20 0 1.620 1.600 1.620 1.570 1.630 258,000 414,680 1.6073 1.620 1.600 1.620 1.570 1.630 258,000 1.6073 3.85%
2017-06-19 0 1.560 1.550 1.560 1.500 1.570 202,000 312,540 1.5472 1.560 1.550 1.560 1.500 1.570 202,000 1.5472 -0.64%
2017-06-16 0 1.570 1.560 1.590 1.550 1.570 132,000 205,980 1.5605 1.570 1.560 1.590 1.550 1.570 132,000 1.5605 1.29%
2017-06-15 0 1.550 1.550 1.580 1.530 1.550 60,000 92,720 1.5453 1.550 1.550 1.580 1.530 1.550 60,000 1.5453 0.00%
2017-06-14 0 1.550 1.550 1.600 1.550 1.570 12,000 18,760 1.5633 1.550 1.550 1.600 1.550 1.570 12,000 1.5633 -1.27%
2017-06-13 0 1.570 1.570 1.600 1.560 1.600 100,000 158,200 1.5820 1.570 1.570 1.600 1.560 1.600 100,000 1.5820 0.00%
2017-06-12 0 1.570 1.550 1.570 1.570 1.630 218,000 344,940 1.5823 1.570 1.550 1.570 1.570 1.630 218,000 1.5823 -3.68%
2017-06-09 0 1.630 1.600 1.630 1.500 1.650 744,000 1,149,900 1.5456 1.630 1.600 1.630 1.500 1.650 744,000 1.5456 -0.61%
2017-06-08 0 1.640 1.630 1.690 1.640 1.700 96,000 159,540 1.6619 1.640 1.630 1.690 1.640 1.700 96,000 1.6619 -1.20%
2017-06-07 0 1.660 1.660 1.680 1.660 1.700 220,000 368,480 1.6749 1.660 1.660 1.680 1.660 1.700 220,000 1.6749 0.61%
2017-06-06 0 1.650 1.650 1.680 1.640 1.680 262,000 436,500 1.6660 1.650 1.650 1.680 1.640 1.680 262,000 1.6660 0.00%
2017-06-05 0 1.650 1.650 1.660 1.550 1.670 358,000 578,040 1.6146 1.650 1.650 1.660 1.550 1.670 358,000 1.6146 -1.20%
2017-06-02 0 1.670 1.640 1.670 1.600 1.670 246,921 401,295 1.6252 1.670 1.640 1.670 1.600 1.670 246,921 1.6252 5.03%
2017-06-01 0 1.590 1.590 1.640 1.550 1.650 136,000 216,620 1.5928 1.590 1.590 1.640 1.550 1.650 136,000 1.5928 1.92%
2017-05-31 0 1.560 1.560 1.610 1.540 1.650 256,000 404,200 1.5789 1.560 1.560 1.610 1.540 1.650 256,000 1.5789 -3.70%
2017-05-29 0 1.620 1.580 1.620 - - 0 0 - 1.620 1.580 1.620 - - 0 - -1.82%
2017-05-26 0 1.650 1.570 1.650 1.530 1.650 386,000 603,180 1.5626 1.650 1.570 1.650 1.530 1.650 386,000 1.5626 2.48%
2017-05-25 0 1.610 1.600 1.610 1.600 1.700 380,000 621,600 1.6358 1.610 1.600 1.610 1.600 1.700 380,000 1.6358 -6.94%
2017-05-24 0 1.730 1.720 1.730 1.730 1.800 128,000 225,120 1.7588 1.730 1.720 1.730 1.730 1.800 128,000 1.7588 1.76%
2017-05-23 0 1.700 1.700 1.740 1.700 1.800 152,000 265,900 1.7493 1.700 1.700 1.740 1.700 1.800 152,000 1.7493 -5.56%
2017-05-22 0 1.800 1.800 1.810 1.800 1.870 676,000 1,237,900 1.8312 1.800 1.800 1.810 1.800 1.870 676,000 1.8312 0.00%
2017-05-19 0 1.800 1.760 1.810 1.700 1.800 1,240,000 2,181,300 1.7591 1.800 1.760 1.810 1.700 1.800 1,240,000 1.7591 7.14%
2017-05-18 0 1.680 1.670 1.680 1.660 1.710 204,000 343,240 1.6825 1.680 1.670 1.680 1.660 1.710 204,000 1.6825 -0.59%
2017-05-17 0 1.690 1.660 1.690 1.640 1.740 660,000 1,106,960 1.6772 1.690 1.660 1.690 1.640 1.740 660,000 1.6772 6.29%
2017-05-16 0 1.590 1.570 1.600 1.520 1.600 410,000 648,660 1.5821 1.590 1.570 1.600 1.520 1.600 410,000 1.5821 6.71%
2017-05-15 0 1.490 1.480 1.490 1.370 1.500 430,000 631,880 1.4695 1.490 1.480 1.490 1.370 1.500 430,000 1.4695 6.43%
2017-05-12 0 1.400 1.300 1.430 1.300 1.400 92,000 122,700 1.3337 1.400 1.300 1.430 1.300 1.400 92,000 1.3337 7.69%
2017-05-11 0 1.300 1.300 1.340 1.220 1.340 648,000 839,900 1.2961 1.300 1.300 1.340 1.220 1.340 648,000 1.2961 1.56%
2017-05-10 0 1.280 1.130 1.290 1.280 1.290 76,000 97,840 1.2874 1.280 1.130 1.290 1.280 1.290 76,000 1.2874 -0.78%
2017-05-09 0 1.290 1.290 1.300 1.280 1.310 144,000 186,320 1.2939 1.290 1.290 1.300 1.280 1.310 144,000 1.2939 5.74%
2017-05-08 0 1.220 1.190 1.240 1.070 1.300 494,000 594,380 1.2032 1.220 1.190 1.240 1.070 1.300 494,000 1.2032 -4.69%
2017-05-05 0 1.280 1.280 1.340 1.280 1.340 50,000 66,400 1.3280 1.280 1.280 1.340 1.280 1.340 50,000 1.3280 -4.48%
2017-05-04 0 1.340 1.330 1.350 1.330 1.350 104,000 139,640 1.3427 1.340 1.330 1.350 1.330 1.350 104,000 1.3427 -2.19%
2017-05-02 0 1.370 1.330 1.370 - - 0 0 - 1.370 1.330 1.370 - - 0 - 0.00%
2017-04-28 0 1.370 1.330 1.370 1.380 1.380 34,000 46,920 1.3800 1.370 1.330 1.370 1.380 1.380 34,000 1.3800 -0.72%
2017-04-27 0 1.380 1.350 1.380 - - 0 0 - 1.380 1.350 1.380 - - 0 - 0.00%
2017-04-26 0 1.380 1.390 1.400 1.340 1.380 6,000 8,200 1.3667 1.380 1.390 1.400 1.340 1.380 6,000 1.3667 0.00%
2017-04-25 0 1.380 1.350 1.380 1.350 1.400 60,000 82,380 1.3730 1.380 1.350 1.380 1.350 1.400 60,000 1.3730 0.73%
2017-04-24 0 1.370 1.360 1.440 1.370 1.370 2,000 2,740 1.3700 1.370 1.360 1.440 1.370 1.370 2,000 1.3700 1.48%
2017-04-21 0 1.350 1.350 1.400 1.350 1.390 62,000 84,200 1.3581 1.350 1.350 1.400 1.350 1.390 62,000 1.3581 -0.74%
2017-04-20 0 1.360 1.380 1.400 1.360 1.440 308,000 426,820 1.3858 1.360 1.380 1.400 1.360 1.440 308,000 1.3858 -2.16%
2017-04-19 0 1.390 1.390 1.450 1.390 1.390 8,000 11,120 1.3900 1.390 1.390 1.450 1.390 1.390 8,000 1.3900 -2.11%
2017-04-18 0 1.420 1.390 1.470 1.400 1.450 112,000 159,980 1.4284 1.420 1.390 1.470 1.400 1.450 112,000 1.4284 -5.33%
2017-04-13 0 1.500 1.440 1.540 1.420 1.500 162,000 237,660 1.4670 1.500 1.440 1.540 1.420 1.500 162,000 1.4670 2.04%
2017-04-12 0 1.470 1.430 1.490 1.430 1.480 72,000 106,000 1.4722 1.470 1.430 1.490 1.430 1.480 72,000 1.4722 3.52%
2017-04-11 0 1.420 1.420 1.500 1.410 1.410 40,000 56,400 1.4100 1.420 1.420 1.500 1.410 1.410 40,000 1.4100 1.43%
2017-04-10 0 1.400 1.400 1.520 1.400 1.560 254,000 371,340 1.4620 1.400 1.400 1.520 1.400 1.560 254,000 1.4620 -4.11%
2017-04-07 0 1.460 1.440 1.480 1.400 1.460 56,000 81,420 1.4539 1.460 1.440 1.480 1.400 1.460 56,000 1.4539 0.69%
2017-04-06 0 1.450 1.450 1.460 1.380 1.560 64,000 93,000 1.4531 1.450 1.450 1.460 1.380 1.560 64,000 1.4531 5.84%
2017-04-05 0 1.370 1.370 1.400 1.310 1.410 478,000 643,840 1.3469 1.370 1.370 1.400 1.310 1.410 478,000 1.3469 -3.52%
2017-04-03 0 1.420 1.400 1.420 0.720 1.450 360,000 493,960 1.3721 1.420 1.400 1.420 0.720 1.450 360,000 1.3721 -4.05%
2017-03-31 0 1.480 1.480 1.510 1.450 1.480 16,000 23,620 1.4763 1.480 1.480 1.510 1.450 1.480 16,000 1.4763 -1.33%
2017-03-30 0 1.500 1.500 1.520 1.480 1.480 4,000 5,920 1.4800 1.500 1.500 1.520 1.480 1.480 4,000 1.4800 4.17%
2017-03-29 0 1.440 1.440 1.480 1.440 1.490 178,000 258,860 1.4543 1.440 1.440 1.480 1.440 1.490 178,000 1.4543 -2.04%
2017-03-28 0 1.470 1.470 1.500 1.470 1.490 150,000 222,320 1.4821 1.470 1.470 1.500 1.470 1.490 150,000 1.4821 0.00%
2017-03-27 0 1.470 1.470 1.500 1.460 1.460 22,000 32,120 1.4600 1.470 1.470 1.500 1.460 1.460 22,000 1.4600 0.68%
2017-03-24 0 1.460 1.460 1.490 1.460 1.500 100,000 147,920 1.4792 1.460 1.460 1.490 1.460 1.500 100,000 1.4792 -1.35%
2017-03-23 0 1.480 1.480 1.490 1.420 1.480 30,000 43,320 1.4440 1.480 1.480 1.490 1.420 1.480 30,000 1.4440 0.00%
2017-03-22 0 1.480 1.480 1.500 1.450 1.490 106,000 155,180 1.4640 1.480 1.480 1.500 1.450 1.490 106,000 1.4640 1.37%
2017-03-21 0 1.460 1.460 1.490 1.450 1.500 82,000 121,180 1.4778 1.460 1.460 1.490 1.450 1.500 82,000 1.4778 -1.35%
2017-03-20 0 1.480 1.470 1.490 1.460 1.480 250,000 366,920 1.4677 1.480 1.470 1.490 1.460 1.480 250,000 1.4677 0.00%
2017-03-17 0 1.480 1.480 1.500 1.480 1.510 374,000 561,240 1.5006 1.480 1.480 1.500 1.480 1.510 374,000 1.5006 -1.33%
2017-03-16 0 1.500 1.500 1.540 1.500 1.510 170,000 255,700 1.5041 1.500 1.500 1.540 1.500 1.510 170,000 1.5041 -1.32%
2017-03-15 0 1.520 1.510 1.520 1.500 1.540 182,000 278,600 1.5308 1.520 1.510 1.520 1.500 1.540 182,000 1.5308 0.00%
2017-03-14 0 1.520 1.520 1.570 1.510 1.550 216,000 331,400 1.5343 1.520 1.520 1.570 1.510 1.550 216,000 1.5343 -2.56%
2017-03-13 0 1.560 1.530 1.560 1.550 1.560 256,000 397,220 1.5516 1.560 1.530 1.560 1.550 1.560 256,000 1.5516 0.65%
2017-03-10 0 1.550 1.500 1.550 1.540 1.670 274,000 439,020 1.6023 1.550 1.500 1.550 1.540 1.670 274,000 1.6023 3.33%
2017-03-09 0 1.500 1.500 1.540 1.490 1.500 105,000 157,130 1.4965 1.500 1.500 1.540 1.490 1.500 105,000 1.4965 0.00%
2017-03-08 0 1.500 1.450 1.500 1.500 1.540 32,000 48,160 1.5050 1.500 1.450 1.500 1.500 1.540 32,000 1.5050 0.00%
2017-03-07 0 1.500 1.500 1.530 - - 0 0 - 1.500 1.500 1.530 - - 0 - 0.00%
2017-03-06 0 1.500 1.460 1.500 1.460 1.500 204,000 304,100 1.4907 1.500 1.460 1.500 1.460 1.500 204,000 1.4907 0.67%
2017-03-03 0 1.490 1.490 1.500 1.450 1.500 150,000 221,700 1.4780 1.490 1.490 1.500 1.450 1.500 150,000 1.4780 -1.32%
2017-03-02 0 1.510 1.510 1.520 1.510 1.520 344,000 520,520 1.5131 1.510 1.510 1.520 1.510 1.520 344,000 1.5131 -0.66%
2017-03-01 0 1.520 1.510 1.520 1.510 1.530 52,000 79,320 1.5254 1.520 1.510 1.520 1.510 1.530 52,000 1.5254 -0.65%
2017-02-28 0 1.530 1.530 1.590 1.520 1.530 210,000 321,200 1.5295 1.530 1.530 1.590 1.520 1.530 210,000 1.5295 0.00%
2017-02-27 0 1.530 1.530 1.570 1.520 1.600 196,000 299,700 1.5291 1.530 1.530 1.570 1.520 1.600 196,000 1.5291 -3.77%
2017-02-24 0 1.590 1.580 1.600 1.590 1.590 4,000 6,360 1.5900 1.590 1.580 1.600 1.590 1.590 4,000 1.5900 0.63%
2017-02-23 0 1.580 1.580 1.600 1.580 1.580 72,000 113,760 1.5800 1.580 1.580 1.600 1.580 1.580 72,000 1.5800 -1.25%
2017-02-22 0 1.600 1.600 1.610 1.580 1.650 122,000 195,680 1.6039 1.600 1.600 1.610 1.580 1.650 122,000 1.6039 0.63%
2017-02-21 0 1.590 1.590 1.630 1.580 1.600 294,000 466,400 1.5864 1.590 1.590 1.630 1.580 1.600 294,000 1.5864 -1.24%
2017-02-20 0 1.610 1.610 1.650 1.590 1.610 14,000 22,360 1.5971 1.610 1.610 1.650 1.590 1.610 14,000 1.5971 -3.59%
2017-02-17 0 1.670 1.590 1.670 1.590 1.670 190,000 305,860 1.6098 1.670 1.590 1.670 1.590 1.670 190,000 1.6098 0.60%
2017-02-16 0 1.660 1.620 1.660 - - 0 0 - 1.660 1.620 1.660 - - 0 - -0.60%
2017-02-15 0 1.670 1.600 1.670 1.600 1.670 42,000 69,300 1.6500 1.670 1.600 1.670 1.600 1.670 42,000 1.6500 4.37%
2017-02-14 0 1.600 1.590 1.610 1.600 1.640 354,000 569,060 1.6075 1.600 1.590 1.610 1.600 1.640 354,000 1.6075 -5.33%
2017-02-13 0 1.690 1.650 1.690 1.560 1.700 242,000 406,460 1.6796 1.690 1.650 1.690 1.560 1.700 242,000 1.6796 0.60%
2017-02-10 0 1.680 1.610 1.680 1.680 1.680 6,000 10,080 1.6800 1.680 1.610 1.680 1.680 1.680 6,000 1.6800 3.70%
2017-02-09 0 1.620 1.620 1.680 1.620 1.620 20,000 32,400 1.6200 1.620 1.620 1.680 1.620 1.620 20,000 1.6200 0.62%
2017-02-08 0 1.610 1.610 1.680 1.580 1.620 110,000 174,840 1.5895 1.610 1.610 1.680 1.580 1.620 110,000 1.5895 -0.62%
2017-02-07 0 1.620 1.620 1.660 - - 0 0 - 1.620 1.620 1.660 - - 0 - 1.25%
2017-02-06 0 1.600 1.600 1.690 1.580 1.610 88,000 140,900 1.6011 1.600 1.600 1.690 1.580 1.610 88,000 1.6011 -3.61%
2017-02-03 0 1.660 1.620 1.660 - - 0 0 - 1.660 1.620 1.660 - - 0 - 0.00%
2017-02-02 0 1.660 1.660 1.700 1.660 1.690 145,817 243,930 1.6729 1.660 1.660 1.700 1.660 1.690 145,817 1.6729 -3.49%
2017-02-01 0 1.720 1.690 1.720 1.690 1.720 70,000 118,720 1.6960 1.720 1.690 1.720 1.690 1.720 70,000 1.6960 0.00%
2017-01-27 0 1.720 1.650 1.740 1.720 1.720 10,000 17,200 1.7200 1.720 1.650 1.740 1.720 1.720 10,000 1.7200 0.00%
2017-01-26 0 1.720 1.680 1.760 1.720 1.770 126,000 220,880 1.7530 1.720 1.680 1.760 1.720 1.770 126,000 1.7530 -1.71%
2017-01-25 0 1.750 1.710 1.750 1.700 1.750 150,000 258,240 1.7216 1.750 1.710 1.750 1.700 1.750 150,000 1.7216 0.57%
2017-01-24 0 1.740 1.740 1.750 1.740 1.750 120,000 209,000 1.7417 1.740 1.740 1.750 1.740 1.750 120,000 1.7417 -0.57%
2017-01-23 0 1.750 1.680 1.750 1.630 1.780 434,000 750,440 1.7291 1.750 1.680 1.750 1.630 1.780 434,000 1.7291 0.57%
2017-01-20 0 1.740 1.690 1.740 1.580 1.780 386,000 667,000 1.7280 1.740 1.690 1.740 1.580 1.780 386,000 1.7280 4.19%
2017-01-19 0 1.670 1.580 1.670 1.640 1.670 84,000 139,200 1.6571 1.670 1.580 1.670 1.640 1.670 84,000 1.6571 1.83%
2017-01-18 0 1.640 1.600 1.700 1.640 1.650 24,000 39,500 1.6458 1.640 1.600 1.700 1.640 1.650 24,000 1.6458 -1.80%
2017-01-17 0 1.670 1.630 1.700 1.650 1.670 186,000 309,700 1.6651 1.670 1.630 1.700 1.650 1.670 186,000 1.6651 2.45%
2017-01-16 0 1.630 1.620 1.650 1.610 1.630 48,000 77,680 1.6183 1.630 1.620 1.650 1.610 1.630 48,000 1.6183 4.49%
2017-01-13 0 1.560 1.560 1.620 1.530 1.620 54,000 86,080 1.5941 1.560 1.560 1.620 1.530 1.620 54,000 1.5941 -4.29%
2017-01-12 0 1.630 1.580 1.630 1.630 1.630 20,000 32,600 1.6300 1.630 1.580 1.630 1.630 1.630 20,000 1.6300 3.16%
2017-01-11 0 1.580 1.580 1.630 1.400 1.630 822,000 1,299,100 1.5804 1.580 1.580 1.630 1.400 1.630 822,000 1.5804 -2.47%
2017-01-10 0 1.620 1.620 1.650 1.600 1.690 308,000 505,980 1.6428 1.620 1.620 1.650 1.600 1.690 308,000 1.6428 -1.82%
2017-01-09 0 1.650 1.640 1.710 1.650 1.650 8,000 13,200 1.6500 1.650 1.640 1.710 1.650 1.650 8,000 1.6500 -1.20%
2017-01-06 0 1.670 1.650 1.670 1.640 1.680 100,000 166,300 1.6630 1.670 1.650 1.670 1.640 1.680 100,000 1.6630 -0.60%
2017-01-05 0 1.680 1.660 1.680 1.670 1.740 206,000 346,860 1.6838 1.680 1.660 1.680 1.670 1.740 206,000 1.6838 1.20%
2017-01-04 0 1.660 1.660 1.680 1.650 1.680 254,000 426,060 1.6774 1.660 1.660 1.680 1.650 1.680 254,000 1.6774 -0.60%
2017-01-03 0 1.670 1.670 1.680 1.650 1.690 442,000 734,760 1.6624 1.670 1.670 1.680 1.650 1.690 442,000 1.6624 -4.57%
2016-12-30 0 1.750 1.730 1.750 1.680 1.780 154,000 269,580 1.7505 1.750 1.730 1.750 1.680 1.780 154,000 1.7505 4.79%
2016-12-29 0 1.670 1.660 1.690 1.670 1.670 66,000 110,220 1.6700 1.670 1.660 1.690 1.670 1.670 66,000 1.6700 0.00%
2016-12-28 0 1.670 1.670 1.700 1.640 1.690 254,000 422,180 1.6621 1.670 1.670 1.700 1.640 1.690 254,000 1.6621 1.21%
2016-12-23 0 1.650 1.630 1.650 1.600 1.660 370,000 604,720 1.6344 1.650 1.630 1.650 1.600 1.660 370,000 1.6344 1.23%
2016-12-22 0 1.630 1.600 1.650 1.600 1.680 322,000 527,720 1.6389 1.630 1.600 1.650 1.600 1.680 322,000 1.6389 -1.21%
2016-12-21 0 1.650 1.650 1.680 1.650 1.650 74,000 122,100 1.6500 1.650 1.650 1.680 1.650 1.650 74,000 1.6500 1.23%
2016-12-20 0 1.630 1.620 1.630 1.630 1.680 378,000 625,820 1.6556 1.630 1.620 1.630 1.630 1.680 378,000 1.6556 -1.81%
2016-12-19 0 1.660 1.660 1.670 1.650 1.670 212,000 350,340 1.6525 1.660 1.660 1.670 1.650 1.670 212,000 1.6525 -2.92%
2016-12-16 0 1.710 1.710 1.760 1.710 1.710 68,000 116,280 1.7100 1.710 1.710 1.760 1.710 1.710 68,000 1.7100 0.00%
2016-12-15 0 1.710 1.710 1.750 1.700 1.730 250,000 427,140 1.7086 1.710 1.710 1.750 1.700 1.730 250,000 1.7086 -2.29%
2016-12-14 0 1.750 1.750 1.800 1.730 1.760 100,000 174,420 1.7442 1.750 1.750 1.800 1.730 1.760 100,000 1.7442 -0.57%
2016-12-13 0 1.760 1.760 1.770 1.700 1.760 810,000 1,401,380 1.7301 1.760 1.760 1.770 1.700 1.760 810,000 1.7301 -1.68%
2016-12-12 0 1.790 1.790 1.800 1.790 1.800 310,000 556,720 1.7959 1.790 1.790 1.800 1.790 1.800 310,000 1.7959 -0.56%
2016-12-09 0 1.800 1.800 1.900 1.800 1.840 1,144,000 2,068,200 1.8079 1.800 1.800 1.900 1.800 1.840 1,144,000 1.8079 -2.70%
2016-12-08 0 1.850 1.850 1.900 1.830 1.850 24,000 44,320 1.8467 1.850 1.850 1.900 1.830 1.850 24,000 1.8467 0.00%
2016-12-07 0 1.850 1.850 1.860 1.850 1.870 176,000 325,500 1.8494 1.850 1.850 1.860 1.850 1.870 176,000 1.8494 0.00%
2016-12-06 0 1.850 1.840 1.850 1.850 1.890 126,000 234,000 1.8571 1.850 1.840 1.850 1.850 1.890 126,000 1.8571 -2.12%
2016-12-05 0 1.890 1.850 1.890 1.850 1.930 208,000 391,660 1.8830 1.890 1.850 1.890 1.850 1.930 208,000 1.8830 -0.53%
2016-12-02 0 1.900 1.900 1.920 1.880 1.920 740,000 1,407,220 1.9016 1.900 1.900 1.920 1.880 1.920 740,000 1.9016 0.00%
2016-12-01 0 1.900 1.890 1.950 1.730 2.010 2,562,000 4,975,100 1.9419 1.900 1.890 1.950 1.730 2.010 2,562,000 1.9419 9.83%
2016-11-30 0 1.730 1.730 1.790 1.700 1.730 134,000 231,260 1.7258 1.730 1.730 1.790 1.700 1.730 134,000 1.7258 -0.57%
2016-11-29 0 1.740 1.740 1.750 1.730 1.750 160,000 278,220 1.7389 1.740 1.740 1.750 1.730 1.750 160,000 1.7389 -2.25%
2016-11-28 0 1.780 1.760 1.800 1.750 1.800 182,000 321,980 1.7691 1.780 1.760 1.800 1.750 1.800 182,000 1.7691 1.71%
2016-11-25 0 1.750 1.750 1.780 1.700 1.800 718,000 1,259,040 1.7535 1.750 1.750 1.780 1.700 1.800 718,000 1.7535 -2.23%
2016-11-24 0 1.790 1.790 1.800 1.790 1.830 136,000 246,400 1.8118 1.790 1.790 1.800 1.790 1.830 136,000 1.8118 -3.24%
2016-11-23 0 1.850 1.840 1.850 1.840 1.890 162,000 300,220 1.8532 1.850 1.840 1.850 1.840 1.890 162,000 1.8532 -1.60%
2016-11-22 0 1.880 1.880 1.900 1.880 1.880 18,000 33,880 1.8822 1.880 1.880 1.900 1.880 1.880 18,000 1.8822 -1.05%
2016-11-21 0 1.900 1.900 1.910 1.890 1.920 434,000 824,100 1.8988 1.900 1.900 1.910 1.890 1.920 434,000 1.8988 0.00%
2016-11-18 0 1.900 1.890 1.900 1.880 1.900 520,000 987,400 1.8988 1.900 1.890 1.900 1.880 1.900 520,000 1.8988 0.00%
2016-11-17 0 1.900 1.890 1.900 1.860 1.900 456,000 864,000 1.8947 1.900 1.890 1.900 1.860 1.900 456,000 1.8947 0.53%
2016-11-16 0 1.890 1.890 1.900 1.880 1.970 926,000 1,779,240 1.9214 1.890 1.890 1.900 1.880 1.970 926,000 1.9214 0.00%
2016-11-15 0 1.890 1.870 1.880 1.840 1.940 328,000 619,340 1.8882 1.890 1.870 1.880 1.840 1.940 328,000 1.8882 2.16%
2016-11-14 0 1.850 1.840 1.850 1.800 1.860 438,000 801,960 1.8310 1.850 1.840 1.850 1.800 1.860 438,000 1.8310 -2.12%
2016-11-11 0 1.890 1.870 1.890 1.870 1.900 260,000 492,100 1.8927 1.890 1.870 1.890 1.870 1.900 260,000 1.8927 2.72%
2016-11-10 0 1.840 1.830 1.840 1.810 1.850 126,000 230,920 1.8327 1.840 1.830 1.840 1.810 1.850 126,000 1.8327 0.55%
2016-11-09 0 1.830 1.790 1.840 1.550 1.850 638,000 1,114,740 1.7472 1.830 1.790 1.840 1.550 1.850 638,000 1.7472 1.67%
2016-11-08 0 1.800 1.770 1.780 1.780 1.890 464,000 836,960 1.8038 1.800 1.770 1.780 1.780 1.890 464,000 1.8038 -2.70%
2016-11-07 0 1.850 1.850 1.860 1.840 1.990 1,184,000 2,272,880 1.9197 1.850 1.850 1.860 1.840 1.990 1,184,000 1.9197 -5.13%
2016-11-04 0 1.950 1.950 1.970 1.780 2.040 2,968,000 5,782,500 1.9483 1.950 1.950 1.970 1.780 2.040 2,968,000 1.9483 9.55%
2016-11-03 0 1.780 1.780 1.790 1.730 1.820 728,000 1,298,460 1.7836 1.780 1.780 1.790 1.730 1.820 728,000 1.7836 3.49%
2016-11-02 0 1.720 1.720 1.750 1.720 1.770 364,000 632,060 1.7364 1.720 1.720 1.750 1.720 1.770 364,000 1.7364 -2.82%
2016-11-01 0 1.770 1.760 1.770 1.750 1.780 238,000 420,300 1.7660 1.770 1.760 1.770 1.750 1.780 238,000 1.7660 0.57%
2016-10-31 0 1.760 1.750 1.770 1.670 1.800 492,000 865,740 1.7596 1.760 1.750 1.770 1.670 1.800 492,000 1.7596 6.67%
2016-10-28 0 1.650 1.650 1.660 1.610 1.780 1,676,000 2,793,480 1.6668 1.650 1.650 1.660 1.610 1.780 1,676,000 1.6668 -8.33%
2016-10-27 0 1.800 1.790 1.820 1.690 2.000 1,530,000 2,758,700 1.8031 1.800 1.790 1.820 1.690 2.000 1,530,000 1.8031 -10.00%
2016-10-26 0 2.000 1.960 2.000 2.000 2.200 730,000 1,531,860 2.0984 2.000 1.960 2.000 2.000 2.200 730,000 2.0984 -7.41%
2016-10-25 0 2.160 2.160 2.170 2.120 2.180 1,564,000 3,351,120 2.1427 2.160 2.160 2.170 2.120 2.180 1,564,000 2.1427 1.89%
2016-10-24 0 2.120 2.120 2.130 2.070 2.210 1,296,000 2,744,260 2.1175 2.120 2.120 2.130 2.070 2.210 1,296,000 2.1175 -0.93%
2016-10-20 0 2.140 2.120 2.140 2.100 2.150 574,000 1,218,380 2.1226 2.140 2.120 2.140 2.100 2.150 574,000 2.1226 1.42%
2016-10-19 0 2.110 2.110 2.120 2.110 2.170 678,000 1,448,880 2.1370 2.110 2.110 2.120 2.110 2.170 678,000 2.1370 1.93%
2016-10-18 0 2.070 2.060 2.090 1.950 2.270 3,934,000 8,187,320 2.0812 2.070 2.060 2.090 1.950 2.270 3,934,000 2.0812 -5.05%
2016-10-17 0 2.180 2.180 2.190 2.140 2.290 1,968,000 4,353,800 2.2123 2.180 2.180 2.190 2.140 2.290 1,968,000 2.2123 -1.36%
2016-10-14 0 2.210 2.210 2.220 2.090 2.290 2,940,000 6,562,600 2.2322 2.210 2.210 2.220 2.090 2.290 2,940,000 2.2322 6.25%
2016-10-13 0 2.080 2.070 2.080 1.930 2.300 5,244,000 11,208,820 2.1375 2.080 2.070 2.080 1.930 2.300 5,244,000 2.1375 8.33%
2016-10-12 0 1.920 1.920 1.930 1.700 1.980 2,524,000 4,660,000 1.8463 1.920 1.920 1.930 1.700 1.980 2,524,000 1.8463 14.97%
2016-10-11 0 1.670 1.650 1.680 1.600 1.700 1,048,000 1,733,580 1.6542 1.670 1.650 1.680 1.600 1.700 1,048,000 1.6542 1.21%
2016-10-07 0 1.650 1.620 1.650 1.500 1.700 536,000 874,960 1.6324 1.650 1.620 1.650 1.500 1.700 536,000 1.6324 -5.17%
2016-10-06 0 1.740 1.710 1.740 1.700 1.780 744,000 1,292,380 1.7371 1.740 1.710 1.740 1.700 1.780 744,000 1.7371 -0.57%
2016-10-05 0 1.750 1.700 1.750 1.560 1.760 1,366,000 2,246,540 1.6446 1.750 1.700 1.750 1.560 1.760 1,366,000 1.6446 13.64%
2016-10-04 0 1.540 1.530 1.540 1.520 1.540 174,000 266,140 1.5295 1.540 1.530 1.540 1.520 1.540 174,000 1.5295 0.65%
2016-10-03 0 1.530 1.520 1.530 1.510 1.530 108,000 164,800 1.5259 1.530 1.520 1.530 1.510 1.530 108,000 1.5259 1.32%
2016-09-30 0 1.510 1.510 1.520 1.500 1.530 58,000 87,780 1.5134 1.510 1.510 1.520 1.500 1.530 58,000 1.5134 0.00%
2016-09-29 0 1.510 1.530 1.560 1.500 1.510 32,000 48,500 1.5156 1.510 1.530 1.560 1.500 1.510 32,000 1.5156 0.67%
2016-09-28 0 1.500 1.490 1.500 1.490 1.530 118,000 177,400 1.5034 1.500 1.490 1.500 1.490 1.530 118,000 1.5034 -1.32%
2016-09-27 0 1.520 1.520 1.530 1.490 1.520 112,000 170,000 1.5179 1.520 1.520 1.530 1.490 1.520 112,000 1.5179 -0.65%
2016-09-26 0 1.530 1.540 1.550 1.520 1.590 222,000 343,880 1.5490 1.530 1.540 1.550 1.520 1.590 222,000 1.5490 2.68%
2016-09-23 0 1.490 1.480 1.490 1.460 1.500 112,000 166,080 1.4829 1.490 1.480 1.490 1.460 1.500 112,000 1.4829 0.68%
2016-09-22 0 1.480 1.480 1.500 1.460 1.510 56,000 83,160 1.4850 1.480 1.480 1.500 1.460 1.510 56,000 1.4850 -0.67%
2016-09-21 0 1.490 1.480 1.490 1.480 1.550 164,000 249,120 1.5190 1.490 1.480 1.490 1.480 1.550 164,000 1.5190 -3.25%
2016-09-20 0 1.540 1.540 1.560 1.540 1.570 700,000 1,093,960 1.5628 1.540 1.540 1.560 1.540 1.570 700,000 1.5628 0.00%
2016-09-19 0 1.540 1.520 1.540 1.500 1.780 566,000 876,060 1.5478 1.540 1.520 1.540 1.500 1.780 566,000 1.5478 6.21%
2016-09-15 0 1.450 1.450 1.470 1.450 1.470 114,000 166,120 1.4572 1.450 1.450 1.470 1.450 1.470 114,000 1.4572 -0.68%
2016-09-14 0 1.460 1.450 1.460 1.450 1.460 182,000 264,500 1.4533 1.460 1.450 1.460 1.450 1.460 182,000 1.4533 0.69%
2016-09-13 0 1.450 1.430 1.450 1.440 1.460 158,000 228,960 1.4491 1.450 1.430 1.450 1.440 1.460 158,000 1.4491 0.69%
2016-09-12 0 1.440 1.410 1.440 1.390 1.450 334,000 472,780 1.4155 1.440 1.410 1.440 1.390 1.450 334,000 1.4155 2.86%
2016-09-09 0 1.400 1.410 1.430 1.400 1.470 466,000 663,940 1.4248 1.400 1.410 1.430 1.400 1.470 466,000 1.4248 -4.11%
2016-09-08 0 1.460 1.440 1.460 1.390 1.470 688,000 986,600 1.4340 1.460 1.440 1.460 1.390 1.470 688,000 1.4340 4.29%
2016-09-07 0 1.400 1.380 1.400 1.400 1.420 336,000 471,200 1.4024 1.400 1.380 1.400 1.400 1.420 336,000 1.4024 0.00%
2016-09-06 0 1.400 1.390 1.400 1.400 1.440 624,000 882,560 1.4144 1.400 1.390 1.400 1.400 1.440 624,000 1.4144 -1.41%
2016-09-05 0 1.420 1.420 1.460 1.400 1.470 752,000 1,075,620 1.4303 1.420 1.420 1.460 1.400 1.470 752,000 1.4303 -1.39%
2016-09-02 0 1.440 1.430 1.480 1.440 1.500 392,000 571,960 1.4591 1.440 1.430 1.480 1.440 1.500 392,000 1.4591 -0.69%
2016-09-01 0 1.450 1.430 1.450 1.450 1.520 652,000 966,440 1.4823 1.450 1.430 1.450 1.450 1.520 652,000 1.4823 -3.33%
2016-08-31 0 1.500 1.500 1.510 1.450 1.560 1,832,000 2,781,120 1.5181 1.500 1.500 1.510 1.450 1.560 1,832,000 1.5181 7.14%
2016-08-30 0 1.400 1.330 1.400 1.390 1.400 74,000 103,240 1.3951 1.400 1.330 1.400 1.390 1.400 74,000 1.3951 0.00%
2016-08-29 0 1.400 1.380 1.400 1.390 1.400 42,000 58,700 1.3976 1.400 1.380 1.400 1.390 1.400 42,000 1.3976 -0.71%
2016-08-26 0 1.410 1.390 1.420 1.400 1.450 360,000 509,340 1.4148 1.410 1.390 1.420 1.400 1.450 360,000 1.4148 -0.70%
2016-08-25 0 1.420 1.390 1.420 1.400 1.420 120,000 169,980 1.4165 1.420 1.390 1.420 1.400 1.420 120,000 1.4165 2.90%
2016-08-24 0 1.380 1.380 1.440 1.380 1.400 130,000 181,400 1.3954 1.380 1.380 1.440 1.380 1.400 130,000 1.3954 -1.43%
2016-08-23 0 1.400 1.400 1.440 1.400 1.410 112,000 157,440 1.4057 1.400 1.400 1.440 1.400 1.410 112,000 1.4057 -0.71%
2016-08-22 0 1.410 1.410 1.420 1.400 1.410 20,000 28,160 1.4080 1.410 1.410 1.420 1.400 1.410 20,000 1.4080 1.44%
2016-08-19 0 1.390 1.360 1.450 1.390 1.390 96,000 133,440 1.3900 1.390 1.360 1.450 1.390 1.390 96,000 1.3900 0.72%
2016-08-18 0 1.380 1.380 1.390 1.360 1.420 114,000 158,800 1.3930 1.380 1.380 1.390 1.360 1.420 114,000 1.3930 -1.43%
2016-08-17 0 1.400 1.380 1.400 1.400 1.420 192,000 269,760 1.4050 1.400 1.380 1.400 1.400 1.420 192,000 1.4050 0.00%
2016-08-16 0 1.400 1.400 1.440 1.400 1.400 18,000 25,200 1.4000 1.400 1.400 1.440 1.400 1.400 18,000 1.4000 -1.41%
2016-08-15 0 1.420 1.420 1.450 1.400 1.420 216,000 306,440 1.4187 1.420 1.420 1.450 1.400 1.420 216,000 1.4187 1.43%
2016-08-12 0 1.400 1.360 1.400 1.400 1.420 236,000 332,460 1.4087 1.400 1.360 1.400 1.400 1.420 236,000 1.4087 -0.71%
2016-08-11 0 1.410 1.360 1.410 1.410 1.410 50,000 70,500 1.4100 1.410 1.360 1.410 1.410 1.410 50,000 1.4100 0.00%
2016-08-10 0 1.410 1.360 1.410 1.300 1.460 940,558 1,292,883 1.3746 1.410 1.360 1.410 1.300 1.460 940,558 1.3746 1.44%
2016-08-09 0 1.390 1.360 1.400 1.390 1.420 686,000 961,440 1.4015 1.390 1.360 1.400 1.390 1.420 686,000 1.4015 -0.71%
2016-08-08 0 1.400 1.400 1.430 1.400 1.480 918,000 1,314,520 1.4319 1.400 1.400 1.430 1.400 1.480 918,000 1.4319 0.00%
2016-08-05 0 1.400 1.400 1.410 1.390 1.470 726,000 1,036,660 1.4279 1.400 1.400 1.410 1.390 1.470 726,000 1.4279 -2.78%
2016-08-04 0 1.440 1.430 1.440 1.390 1.500 812,000 1,173,960 1.4458 1.440 1.430 1.440 1.390 1.500 812,000 1.4458 0.00%
2016-08-03 0 1.440 1.400 1.450 1.400 1.470 572,000 810,980 1.4178 1.440 1.400 1.450 1.400 1.470 572,000 1.4178 2.86%
2016-08-01 0 1.400 1.360 1.500 1.400 1.530 1,058,000 1,571,320 1.4852 1.400 1.360 1.500 1.400 1.530 1,058,000 1.4852 3.70%
2016-07-29 0 1.350 - 1.550 1.300 1.600 1,254,000 1,952,440 1.5570 1.350 - 1.550 1.300 1.600 1,254,000 1.5570 -15.62%
2016-07-28 0 1.600 1.600 1.640 1.560 1.660 274,000 446,640 1.6301 1.600 1.600 1.640 1.560 1.660 274,000 1.6301 -4.19%
2016-07-27 0 1.670 1.650 1.680 1.640 1.740 676,000 1,146,520 1.6960 1.670 1.650 1.680 1.640 1.740 676,000 1.6960 -2.91%
2016-07-26 0 1.720 1.690 1.730 1.640 1.720 940,000 1,576,760 1.6774 1.720 1.690 1.730 1.640 1.720 940,000 1.6774 8.18%
2016-07-25 0 1.590 1.590 1.600 1.520 1.600 540,000 839,940 1.5554 1.590 1.590 1.600 1.520 1.600 540,000 1.5554 4.61%
2016-07-22 0 1.520 1.520 1.530 1.480 1.520 328,000 489,680 1.4929 1.520 1.520 1.530 1.480 1.520 328,000 1.4929 2.70%
2016-07-21 0 1.480 1.480 1.520 1.480 1.510 664,000 991,220 1.4928 1.480 1.480 1.520 1.480 1.510 664,000 1.4928 -1.33%
2016-07-20 0 1.500 1.500 1.530 1.500 1.560 866,000 1,306,740 1.5089 1.500 1.500 1.530 1.500 1.560 866,000 1.5089 -4.46%
2016-07-19 0 1.570 1.570 1.630 1.540 1.750 1,406,000 2,256,800 1.6051 1.570 1.570 1.630 1.540 1.750 1,406,000 1.6051 3.29%
2016-07-18 0 1.520 1.490 1.520 1.450 1.520 164,000 241,380 1.4718 1.520 1.490 1.520 1.450 1.520 164,000 1.4718 7.04%
2016-07-15 0 1.420 1.380 1.470 1.380 1.450 330,000 466,700 1.4142 1.420 1.380 1.470 1.380 1.450 330,000 1.4142 -2.07%
2016-07-14 0 1.450 1.450 1.470 1.450 1.480 170,000 248,300 1.4606 1.450 1.450 1.470 1.450 1.480 170,000 1.4606 -2.03%
2016-07-13 0 1.480 1.470 1.500 1.480 1.490 40,000 59,360 1.4840 1.480 1.470 1.500 1.480 1.490 40,000 1.4840 -0.67%
2016-07-12 0 1.490 1.490 1.510 1.490 1.510 230,000 343,900 1.4952 1.490 1.490 1.510 1.490 1.510 230,000 1.4952 0.00%
2016-07-11 0 1.490 1.490 1.520 1.490 1.550 1,500,000 2,285,100 1.5234 1.490 1.490 1.520 1.490 1.550 1,500,000 1.5234 -0.67%
2016-07-08 0 1.500 1.490 1.550 1.500 1.600 672,000 1,039,480 1.5468 1.500 1.490 1.550 1.500 1.600 672,000 1.5468 -0.66%
2016-07-07 0 1.510 1.490 1.510 1.510 1.550 128,000 194,540 1.5198 1.510 1.490 1.510 1.510 1.550 128,000 1.5198 -1.95%
2016-07-06 0 1.540 1.510 1.550 1.500 1.560 346,000 523,940 1.5143 1.540 1.510 1.550 1.500 1.560 346,000 1.5143 4.05%
2016-07-05 0 1.480 1.470 1.490 1.470 1.490 219,279 322,896 1.4725 1.480 1.470 1.490 1.470 1.490 219,279 1.4725 0.00%
2016-07-04 0 1.480 1.470 1.480 1.480 1.530 406,000 608,200 1.4980 1.480 1.470 1.480 1.480 1.530 406,000 1.4980 -2.63%
2016-06-30 0 1.520 1.500 1.640 1.440 1.580 618,000 927,760 1.5012 1.520 1.500 1.640 1.440 1.580 618,000 1.5012 -3.80%
2016-06-29 0 1.580 1.570 1.620 1.570 1.610 136,000 215,900 1.5875 1.580 1.570 1.620 1.570 1.610 136,000 1.5875 1.94%
2016-06-28 0 1.550 1.550 1.610 1.550 1.630 214,000 339,700 1.5874 1.550 1.550 1.610 1.550 1.630 214,000 1.5874 -7.19%
2016-06-27 0 1.670 1.630 1.670 1.520 1.700 190,000 313,200 1.6484 1.670 1.630 1.670 1.520 1.700 190,000 1.6484 9.87%
2016-06-24 0 1.520 1.520 1.560 1.500 1.620 586,000 904,700 1.5439 1.520 1.520 1.560 1.500 1.620 586,000 1.5439 -6.17%
2016-06-23 0 1.620 1.620 1.640 1.600 1.690 636,000 1,041,940 1.6383 1.620 1.620 1.640 1.600 1.690 636,000 1.6383 0.62%
2016-06-22 0 1.610 1.610 1.620 1.590 1.670 556,000 899,080 1.6171 1.610 1.610 1.620 1.590 1.670 556,000 1.6171 -4.73%
2016-06-21 0 1.690 1.690 1.700 1.650 1.710 240,000 406,440 1.6935 1.690 1.690 1.700 1.650 1.710 240,000 1.6935 -0.59%
2016-06-20 0 1.700 1.700 1.730 1.700 1.790 366,000 629,980 1.7213 1.700 1.700 1.730 1.700 1.790 366,000 1.7213 0.00%
2016-06-17 0 1.700 1.700 1.710 1.680 1.870 1,368,000 2,365,480 1.7292 1.700 1.700 1.710 1.680 1.870 1,368,000 1.7292 -7.10%
2016-06-16 0 1.830 1.830 1.840 1.820 1.890 328,000 604,220 1.8421 1.830 1.830 1.840 1.820 1.890 328,000 1.8421 -1.08%
2016-06-15 0 1.850 1.850 1.860 1.850 1.900 296,000 551,300 1.8625 1.850 1.850 1.860 1.850 1.900 296,000 1.8625 -1.07%
2016-06-14 0 1.870 1.860 1.880 1.860 1.900 396,000 743,060 1.8764 1.870 1.860 1.880 1.860 1.900 396,000 1.8764 0.00%
2016-06-13 0 1.870 1.870 1.880 1.870 1.950 570,000 1,081,440 1.8973 1.870 1.870 1.880 1.870 1.950 570,000 1.8973 -6.03%
2016-06-10 0 1.990 1.980 2.000 1.980 2.040 302,000 602,560 1.9952 1.990 1.980 2.000 1.980 2.040 302,000 1.9952 -2.45%
2016-06-08 0 2.040 2.040 2.060 2.030 2.110 748,000 1,549,920 2.0721 2.040 2.040 2.060 2.030 2.110 748,000 2.0721 -3.77%
2016-06-07 0 2.120 2.100 2.120 2.100 2.330 1,106,000 2,397,340 2.1676 2.120 2.100 2.120 2.100 2.330 1,106,000 2.1676 0.00%
2016-06-06 0 2.120 2.100 2.180 2.100 2.220 997,084 2,168,276 2.1746 2.120 2.100 2.180 2.100 2.220 997,084 2.1746 -1.40%
2016-06-03 0 2.150 2.070 2.160 2.030 2.190 856,000 1,828,480 2.1361 2.150 2.070 2.160 2.030 2.190 856,000 2.1361 -0.92%
2016-06-02 0 2.170 2.150 2.220 2.150 2.240 712,000 1,559,680 2.1906 2.170 2.150 2.220 2.150 2.240 712,000 2.1906 0.00%
2016-06-01 0 2.170 2.150 2.170 2.150 2.200 846,000 1,841,220 2.1764 2.170 2.150 2.170 2.150 2.200 846,000 2.1764 3.33%
2016-05-31 0 2.100 2.100 2.160 1.990 2.250 1,345,279 2,869,014 2.1327 2.100 2.100 2.160 1.990 2.250 1,345,279 2.1327 6.06%
2016-05-30 0 1.980 1.970 2.000 1.970 2.020 950,000 1,893,440 1.9931 1.980 1.970 2.000 1.970 2.020 950,000 1.9931 2.06%
2016-05-27 0 1.940 1.930 1.960 1.900 2.060 782,000 1,540,040 1.9694 1.940 1.930 1.960 1.900 2.060 782,000 1.9694 -2.02%
2016-05-26 0 1.980 1.980 2.030 1.970 2.040 536,000 1,071,980 2.0000 1.980 1.980 2.030 1.970 2.040 536,000 2.0000 -2.94%
2016-05-25 0 2.040 2.040 2.050 2.030 2.100 406,000 827,640 2.0385 2.040 2.040 2.050 2.030 2.100 406,000 2.0385 0.49%
2016-05-24 0 2.030 2.030 2.040 2.000 2.040 158,000 319,760 2.0238 2.030 2.030 2.040 2.000 2.040 158,000 2.0238 4.10%
2016-05-23 0 1.950 1.940 1.980 1.900 2.110 889,279 1,758,638 1.9776 1.950 1.940 1.980 1.900 2.110 889,279 1.9776 -6.25%
2016-05-20 0 2.080 2.000 2.110 2.000 2.270 1,474,000 3,150,980 2.1377 2.080 2.000 2.110 2.000 2.270 1,474,000 2.1377 0.97%
2016-05-19 0 2.060 2.000 2.130 2.000 2.370 1,138,000 2,455,420 2.1577 2.060 2.000 2.130 2.000 2.370 1,138,000 2.1577 -13.08%
2016-05-18 0 2.370 2.290 2.370 2.300 2.680 1,658,000 4,019,760 2.4245 2.370 2.290 2.370 2.300 2.680 1,658,000 2.4245 -11.57%
2016-05-17 0 2.680 2.600 2.690 2.600 2.980 2,634,000 7,301,140 2.7719 2.680 2.600 2.690 2.600 2.980 2,634,000 2.7719 -8.53%
2016-05-16 0 2.930 2.900 2.960 2.650 3.120 3,538,000 10,478,880 2.9618 2.930 2.900 2.960 2.650 3.120 3,538,000 2.9618 12.26%
2016-05-13 0 2.610 2.600 2.610 2.490 2.630 1,050,000 2,704,280 2.5755 2.610 2.600 2.610 2.490 2.630 1,050,000 2.5755 5.24%
2016-05-12 0 2.480 2.460 2.480 2.450 2.550 216,000 540,020 2.5001 2.480 2.460 2.480 2.450 2.550 216,000 2.5001 -0.80%
2016-05-11 0 2.500 2.490 2.500 2.450 2.500 304,000 753,620 2.4790 2.500 2.490 2.500 2.450 2.500 304,000 2.4790 3.73%
2016-05-10 0 2.410 2.380 2.410 2.320 2.490 352,000 853,720 2.4253 2.410 2.380 2.410 2.320 2.490 352,000 2.4253 1.69%
2016-05-09 0 2.370 2.370 2.410 2.370 2.660 358,000 897,200 2.5061 2.370 2.370 2.410 2.370 2.660 358,000 2.5061 1.28%
2016-05-06 0 2.340 2.340 2.360 2.320 2.390 630,000 1,483,100 2.3541 2.340 2.340 2.360 2.320 2.390 630,000 2.3541 2.18%
2016-05-05 0 2.290 2.290 2.300 2.250 2.280 294,000 663,180 2.2557 2.290 2.290 2.300 2.250 2.280 294,000 2.2557 -0.43%
2016-05-04 0 2.300 2.300 2.310 2.250 2.380 164,000 376,440 2.2954 2.300 2.300 2.310 2.250 2.380 164,000 2.2954 2.22%
2016-05-03 0 2.250 2.240 2.250 2.000 2.450 710,000 1,609,560 2.2670 2.250 2.240 2.250 2.000 2.450 710,000 2.2670 12.50%
2016-04-29 0 2.000 1.990 2.000 2.000 2.000 30,000 60,000 2.0000 2.000 1.990 2.000 2.000 2.000 30,000 2.0000 0.00%
2016-04-28 0 2.000 1.970 2.010 1.990 2.000 182,000 362,860 1.9937 2.000 1.970 2.010 1.990 2.000 182,000 1.9937 0.50%
2016-04-27 0 1.990 1.990 2.000 1.890 1.990 192,000 377,880 1.9681 1.990 1.990 2.000 1.890 1.990 192,000 1.9681 1.53%
2016-04-26 0 1.960 1.960 1.990 1.960 1.990 28,000 55,420 1.9793 1.960 1.960 1.990 1.960 1.990 28,000 1.9793 -2.00%
2016-04-25 0 2.000 1.990 2.000 2.000 2.000 12,000 24,000 2.0000 2.000 1.990 2.000 2.000 2.000 12,000 2.0000 -0.50%
2016-04-22 0 2.010 2.000 2.040 1.980 2.030 122,000 244,720 2.0059 2.010 2.000 2.040 1.980 2.030 122,000 2.0059 2.03%
2016-04-21 0 1.970 1.970 2.030 1.960 2.000 196,000 390,760 1.9937 1.970 1.970 2.030 1.960 2.000 196,000 1.9937 -1.50%
2016-04-20 0 2.000 1.920 2.000 1.920 2.030 28,000 55,660 1.9879 2.000 1.920 2.000 1.920 2.030 28,000 1.9879 2.56%
2016-04-19 0 1.950 1.950 2.000 1.950 1.980 64,000 125,880 1.9669 1.950 1.950 2.000 1.950 1.980 64,000 1.9669 0.00%
2016-04-18 0 1.950 1.950 2.010 1.910 1.940 46,000 89,120 1.9374 1.950 1.950 2.010 1.910 1.940 46,000 1.9374 0.00%
2016-04-15 0 1.950 1.950 2.010 1.930 1.950 54,000 104,880 1.9422 1.950 1.950 2.010 1.930 1.950 54,000 1.9422 0.00%
2016-04-14 0 1.950 1.950 1.980 1.930 1.950 168,000 327,460 1.9492 1.950 1.950 1.980 1.930 1.950 168,000 1.9492 1.56%
2016-04-13 0 1.920 1.920 1.940 1.910 1.950 84,000 162,640 1.9362 1.920 1.920 1.940 1.910 1.950 84,000 1.9362 0.00%
2016-04-12 0 1.920 1.920 1.990 - - 0 0 - 1.920 1.920 1.990 - - 0 - 0.00%
2016-04-11 0 1.920 1.900 1.950 1.900 1.950 128,000 246,620 1.9267 1.920 1.900 1.950 1.900 1.950 128,000 1.9267 0.52%
2016-04-08 0 1.910 1.910 1.950 1.890 1.940 118,000 227,440 1.9275 1.910 1.910 1.950 1.890 1.940 118,000 1.9275 -1.55%
2016-04-07 0 1.940 1.940 2.000 1.920 1.940 78,000 150,920 1.9349 1.940 1.940 2.000 1.920 1.940 78,000 1.9349 -0.51%
2016-04-06 0 1.950 1.950 1.990 1.910 1.950 198,000 381,880 1.9287 1.950 1.950 1.990 1.910 1.950 198,000 1.9287 3.17%
2016-04-05 0 1.890 1.890 1.940 1.860 1.890 38,000 71,080 1.8705 1.890 1.890 1.940 1.860 1.890 38,000 1.8705 3.28%
2016-04-01 0 1.830 1.830 1.870 1.780 1.890 224,000 414,920 1.8523 1.830 1.830 1.870 1.780 1.890 224,000 1.8523 1.67%
2016-03-31 0 1.800 1.800 1.870 1.800 1.880 98,000 181,720 1.8543 1.800 1.800 1.870 1.800 1.880 98,000 1.8543 1.12%
2016-03-30 0 1.780 1.780 1.800 1.780 1.900 44,000 82,580 1.8768 1.780 1.780 1.800 1.780 1.900 44,000 1.8768 -0.56%
2016-03-29 0 1.790 1.740 1.790 1.790 1.960 88,000 170,000 1.9318 1.790 1.740 1.790 1.790 1.960 88,000 1.9318 5.29%
2016-03-24 0 1.700 1.700 1.750 1.600 1.740 232,000 388,080 1.6728 1.700 1.700 1.750 1.600 1.740 232,000 1.6728 -5.56%
2016-03-23 0 1.800 1.800 1.850 1.800 1.850 24,000 44,200 1.8417 1.800 1.800 1.850 1.800 1.850 24,000 1.8417 -4.26%
2016-03-22 0 1.880 1.800 1.890 - - 0 0 - 1.880 1.800 1.890 - - 0 - 0.00%
2016-03-21 0 1.880 1.740 1.880 1.900 1.910 22,000 41,900 1.9045 1.880 1.740 1.880 1.900 1.910 22,000 1.9045 3.87%
2016-03-18 0 1.810 1.810 1.850 1.770 1.850 134,000 243,440 1.8167 1.810 1.810 1.850 1.770 1.850 134,000 1.8167 -0.55%
2016-03-17 0 1.820 1.820 1.850 1.820 1.820 4,000 7,280 1.8200 1.820 1.820 1.850 1.820 1.820 4,000 1.8200 -1.62%
2016-03-16 0 1.850 1.810 1.850 1.870 1.870 24,000 44,880 1.8700 1.850 1.810 1.850 1.870 1.870 24,000 1.8700 2.21%
2016-03-15 0 1.810 1.810 1.870 - - 0 0 - 1.810 1.810 1.870 - - 0 - 0.00%
2016-03-14 0 1.810 1.810 1.840 1.810 1.810 2,000 3,620 1.8100 1.810 1.810 1.840 1.810 1.810 2,000 1.8100 0.00%
2016-03-11 0 1.810 1.810 1.880 1.810 1.810 4,000 7,240 1.8100 1.810 1.810 1.880 1.810 1.810 4,000 1.8100 0.00%
2016-03-10 0 1.810 1.800 1.900 1.810 1.810 8,000 14,480 1.8100 1.810 1.800 1.900 1.810 1.810 8,000 1.8100 0.00%
2016-03-09 0 1.810 1.810 1.880 1.810 1.820 20,000 36,280 1.8140 1.810 1.810 1.880 1.810 1.820 20,000 1.8140 -0.55%
2016-03-08 0 1.820 1.820 1.900 - - 0 0 - 1.820 1.820 1.900 - - 0 - 0.00%
2016-03-07 0 1.820 1.820 1.900 1.810 1.860 180,000 332,700 1.8483 1.820 1.820 1.900 1.810 1.860 180,000 1.8483 -1.62%
2016-03-04 0 1.850 1.850 1.900 1.850 1.900 102,000 193,700 1.8990 1.850 1.850 1.900 1.850 1.900 102,000 1.8990 1.65%
2016-03-03 0 1.820 1.820 1.900 1.810 1.820 78,000 141,680 1.8164 1.820 1.820 1.900 1.810 1.820 78,000 1.8164 -0.55%
2016-03-02 0 1.830 1.830 1.900 1.820 1.840 68,000 124,560 1.8318 1.830 1.830 1.900 1.820 1.840 68,000 1.8318 0.55%
2016-03-01 0 1.820 1.820 1.900 1.820 1.880 112,000 209,360 1.8693 1.820 1.820 1.900 1.820 1.880 112,000 1.8693 -1.62%
2016-02-29 0 1.850 1.800 1.900 1.810 1.900 204,000 377,360 1.8498 1.850 1.800 1.900 1.810 1.900 204,000 1.8498 -2.63%
2016-02-26 0 1.900 1.800 1.900 1.800 1.900 64,000 116,400 1.8188 1.900 1.800 1.900 1.800 1.900 64,000 1.8188 3.26%
2016-02-25 0 1.840 1.830 1.840 1.840 1.840 132,000 242,880 1.8400 1.840 1.830 1.840 1.840 1.840 132,000 1.8400 0.55%
2016-02-24 0 1.830 1.830 1.890 1.830 1.870 124,000 229,520 1.8510 1.830 1.830 1.890 1.830 1.870 124,000 1.8510 -1.61%
2016-02-23 0 1.860 1.860 1.890 1.820 1.840 20,000 36,720 1.8360 1.860 1.860 1.890 1.820 1.840 20,000 1.8360 -3.12%
2016-02-22 0 1.920 1.850 1.920 1.940 1.940 8,000 15,520 1.9400 1.920 1.850 1.920 1.940 1.940 8,000 1.9400 0.52%
2016-02-19 0 1.910 1.850 1.940 - - 0 0 - 1.910 1.850 1.940 - - 0 - 0.00%
2016-02-18 0 1.910 1.860 1.910 1.850 2.000 1,788,000 3,511,280 1.9638 1.910 1.860 1.910 1.850 2.000 1,788,000 1.9638 3.24%
2016-02-17 0 1.850 1.820 1.880 1.850 1.900 76,000 143,200 1.8842 1.850 1.820 1.880 1.850 1.900 76,000 1.8842 -1.07%
2016-02-16 0 1.870 1.860 1.890 1.850 1.890 216,000 406,440 1.8817 1.870 1.860 1.890 1.850 1.890 216,000 1.8817 3.31%
2016-02-15 0 1.810 1.800 1.850 1.810 1.810 8,000 14,480 1.8100 1.810 1.800 1.850 1.810 1.810 8,000 1.8100 -2.16%
2016-02-12 0 1.850 1.850 1.880 1.850 1.860 12,000 22,280 1.8567 1.850 1.850 1.880 1.850 1.860 12,000 1.8567 -0.54%
2016-02-11 0 1.860 1.820 1.870 1.860 1.860 52,000 96,720 1.8600 1.860 1.820 1.870 1.860 1.860 52,000 1.8600 -1.06%
2016-02-05 0 1.880 1.800 1.900 1.780 1.890 120,000 222,600 1.8550 1.880 1.800 1.900 1.780 1.890 120,000 1.8550 6.82%
2016-02-04 0 1.760 1.760 1.850 1.760 1.900 168,000 309,160 1.8402 1.760 1.760 1.850 1.760 1.900 168,000 1.8402 -4.86%
2016-02-03 0 1.850 1.850 1.910 1.840 1.850 52,000 96,040 1.8469 1.850 1.850 1.910 1.840 1.850 52,000 1.8469 0.00%
2016-02-02 0 1.850 1.800 1.940 - - 0 0 - 1.850 1.800 1.940 - - 0 - 0.00%
2016-02-01 0 1.850 1.820 1.870 1.850 1.870 76,000 141,320 1.8595 1.850 1.820 1.870 1.850 1.870 76,000 1.8595 -1.07%
2016-01-29 0 1.870 1.870 1.910 1.820 1.920 176,000 331,760 1.8850 1.870 1.870 1.910 1.820 1.920 176,000 1.8850 -1.58%
2016-01-28 0 1.900 1.850 1.900 1.840 1.900 304,000 575,480 1.8930 1.900 1.850 1.900 1.840 1.900 304,000 1.8930 0.53%
2016-01-27 0 1.890 1.860 1.890 1.860 1.910 264,000 500,120 1.8944 1.890 1.860 1.890 1.860 1.910 264,000 1.8944 1.61%
2016-01-26 0 1.860 1.860 1.900 1.780 1.920 404,000 740,240 1.8323 1.860 1.860 1.900 1.780 1.920 404,000 1.8323 2.20%
2016-01-25 0 1.820 1.820 1.900 1.670 1.820 252,000 449,760 1.7848 1.820 1.820 1.900 1.670 1.820 252,000 1.7848 8.33%
2016-01-22 0 1.680 1.620 1.680 1.600 1.800 24,000 39,360 1.6400 1.680 1.620 1.680 1.600 1.800 24,000 1.6400 9.09%
2016-01-21 0 1.540 1.500 1.550 1.540 1.570 164,000 254,400 1.5512 1.540 1.500 1.550 1.540 1.570 164,000 1.5512 0.00%
2016-01-20 0 1.540 1.510 1.600 1.510 1.650 60,000 97,480 1.6247 1.540 1.510 1.600 1.510 1.650 60,000 1.6247 -6.67%
2016-01-19 0 1.650 1.650 1.800 1.650 1.660 48,000 79,240 1.6508 1.650 1.650 1.800 1.650 1.660 48,000 1.6508 0.00%
2016-01-18 0 1.650 1.650 1.680 1.650 1.660 16,000 26,480 1.6550 1.650 1.650 1.680 1.650 1.660 16,000 1.6550 0.00%
2016-01-15 0 1.650 1.650 1.750 1.650 1.650 28,000 46,200 1.6500 1.650 1.650 1.750 1.650 1.650 28,000 1.6500 0.00%
2016-01-14 0 1.650 1.650 1.730 1.650 1.650 28,000 46,200 1.6500 1.650 1.650 1.730 1.650 1.650 28,000 1.6500 -1.20%
2016-01-13 0 1.670 1.660 1.760 1.670 1.770 40,000 69,040 1.7260 1.670 1.660 1.760 1.670 1.770 40,000 1.7260 -1.76%
2016-01-12 0 1.700 1.630 1.700 1.690 1.700 104,000 176,760 1.6996 1.700 1.630 1.700 1.690 1.700 104,000 1.6996 0.00%
2016-01-11 0 1.700 1.620 1.770 1.670 1.770 188,000 316,560 1.6838 1.700 1.620 1.770 1.670 1.770 188,000 1.6838 -5.03%
2016-01-08 0 1.790 1.750 1.790 1.710 1.820 72,000 124,440 1.7283 1.790 1.750 1.790 1.710 1.820 72,000 1.7283 -1.65%
2016-01-07 0 1.820 1.700 1.820 1.700 1.820 240,000 418,080 1.7420 1.820 1.700 1.820 1.700 1.820 240,000 1.7420 -1.62%
2016-01-06 0 1.850 1.850 1.880 1.770 1.870 40,000 73,120 1.8280 1.850 1.850 1.880 1.770 1.870 40,000 1.8280 0.00%
2016-01-05 0 1.850 1.750 1.850 1.700 1.850 60,000 105,120 1.7520 1.850 1.750 1.850 1.700 1.850 60,000 1.7520 -0.54%
2016-01-04 0 1.860 1.780 1.860 1.760 1.960 64,000 120,160 1.8775 1.860 1.780 1.860 1.760 1.960 64,000 1.8775 -0.53%
2015-12-31 0 1.870 1.780 1.880 1.760 1.880 20,000 36,160 1.8080 1.870 1.780 1.880 1.760 1.880 20,000 1.8080 -0.53%
2015-12-30 0 1.880 1.750 1.890 1.760 1.880 8,000 14,560 1.8200 1.880 1.750 1.890 1.760 1.880 8,000 1.8200 4.44%
2015-12-29 0 1.800 1.800 1.890 1.800 1.890 160,000 293,400 1.8338 1.800 1.800 1.890 1.800 1.890 160,000 1.8338 0.56%
2015-12-28 0 1.790 1.770 1.870 1.780 1.790 12,000 21,440 1.7867 1.790 1.770 1.870 1.780 1.790 12,000 1.7867 -4.79%
2015-12-24 0 1.880 1.880 1.990 - - 0 0 - 1.880 1.880 1.990 - - 0 - 2.17%
2015-12-23 0 1.840 1.840 1.850 1.780 1.840 48,000 88,080 1.8350 1.840 1.840 1.850 1.780 1.840 48,000 1.8350 -0.54%
2015-12-22 0 1.850 1.740 1.850 1.850 1.860 20,000 37,040 1.8520 1.850 1.740 1.850 1.850 1.860 20,000 1.8520 0.00%
2015-12-21 0 1.850 1.840 1.940 1.850 1.960 60,000 114,600 1.9100 1.850 1.840 1.940 1.850 1.960 60,000 1.9100 -4.15%
2015-12-18 0 1.930 1.930 1.940 1.900 1.940 112,000 214,640 1.9164 1.930 1.930 1.940 1.900 1.940 112,000 1.9164 0.00%
2015-12-17 0 1.930 1.900 1.940 1.880 1.980 56,000 108,880 1.9443 1.930 1.900 1.940 1.880 1.980 56,000 1.9443 4.89%
2015-12-16 0 1.840 1.840 1.930 1.790 1.930 88,000 166,120 1.8877 1.840 1.840 1.930 1.790 1.930 88,000 1.8877 -3.16%
2015-12-15 0 1.900 1.800 1.900 1.800 1.900 136,000 254,440 1.8709 1.900 1.800 1.900 1.800 1.900 136,000 1.8709 9.83%
2015-12-14 0 1.730 1.730 1.830 1.700 1.710 8,000 13,640 1.7050 1.730 1.730 1.830 1.700 1.710 8,000 1.7050 -5.46%
2015-12-11 0 1.830 1.830 1.890 1.830 1.900 104,000 196,480 1.8892 1.830 1.830 1.890 1.830 1.900 104,000 1.8892 2.23%
2015-12-10 0 1.790 1.790 1.890 1.790 1.840 144,000 261,440 1.8156 1.790 1.790 1.890 1.790 1.840 144,000 1.8156 -2.72%
2015-12-09 0 1.840 1.840 1.910 1.840 1.850 32,000 59,000 1.8438 1.840 1.840 1.910 1.840 1.850 32,000 1.8438 -3.16%
2015-12-08 0 1.900 1.830 1.900 1.890 1.920 136,000 258,160 1.8982 1.900 1.830 1.900 1.890 1.920 136,000 1.8982 3.83%
2015-12-07 0 1.830 1.820 1.890 1.830 1.900 72,000 134,280 1.8650 1.830 1.820 1.890 1.830 1.900 72,000 1.8650 -3.68%
2015-12-04 0 1.900 1.860 1.910 1.910 1.910 4,000 7,640 1.9100 1.900 1.860 1.910 1.910 1.910 4,000 1.9100 1.06%
2015-12-03 0 1.880 1.880 1.980 1.880 1.930 52,000 98,880 1.9015 1.880 1.880 1.980 1.880 1.930 52,000 1.9015 -1.57%
2015-12-02 0 1.910 1.900 1.980 1.910 1.910 8,000 15,280 1.9100 1.910 1.900 1.980 1.910 1.910 8,000 1.9100 -0.52%
2015-12-01 0 1.920 1.920 1.950 1.920 1.980 36,000 70,320 1.9533 1.920 1.920 1.950 1.920 1.980 36,000 1.9533 1.05%
2015-11-30 0 1.900 1.900 1.950 1.900 1.900 12,000 22,800 1.9000 1.900 1.900 1.950 1.900 1.900 12,000 1.9000 -1.04%
2015-11-27 0 1.920 1.920 1.970 1.910 1.910 36,000 68,760 1.9100 1.920 1.920 1.970 1.910 1.910 36,000 1.9100 -3.03%
2015-11-26 0 1.980 1.920 1.990 1.920 1.980 68,000 133,200 1.9588 1.980 1.920 1.990 1.920 1.980 68,000 1.9588 0.51%
2015-11-25 0 1.970 1.940 1.970 1.950 1.970 52,000 102,040 1.9623 1.970 1.940 1.970 1.950 1.970 52,000 1.9623 4.79%
2015-11-24 0 1.880 1.880 1.940 1.880 1.980 160,000 310,600 1.9413 1.880 1.880 1.940 1.880 1.980 160,000 1.9413 -3.59%
2015-11-23 0 1.950 1.910 1.970 1.950 1.950 12,000 23,400 1.9500 1.950 1.910 1.970 1.950 1.950 12,000 1.9500 0.00%
2015-11-20 0 1.950 1.950 2.010 1.940 2.000 156,000 307,560 1.9715 1.950 1.950 2.010 1.940 2.000 156,000 1.9715 0.52%
2015-11-19 0 1.940 1.940 1.980 1.920 2.000 88,000 173,440 1.9709 1.940 1.940 1.980 1.920 2.000 88,000 1.9709 1.04%
2015-11-18 0 1.920 1.920 1.930 1.920 1.930 36,000 69,160 1.9211 1.920 1.920 1.930 1.920 1.930 36,000 1.9211 -3.03%
2015-11-17 0 1.980 1.930 1.980 1.930 1.980 136,000 265,520 1.9524 1.980 1.930 1.980 1.930 1.980 136,000 1.9524 2.59%
2015-11-16 0 1.930 1.930 1.970 1.930 1.930 24,000 46,320 1.9300 1.930 1.930 1.970 1.930 1.930 24,000 1.9300 -2.03%
2015-11-13 0 1.970 1.930 1.970 1.920 1.990 180,000 351,640 1.9536 1.970 1.930 1.970 1.920 1.990 180,000 1.9536 0.00%
2015-11-12 0 1.970 1.940 1.980 1.910 1.980 104,000 201,680 1.9392 1.970 1.940 1.980 1.910 1.980 104,000 1.9392 3.68%
2015-11-11 0 1.900 1.900 1.970 1.900 2.050 252,000 498,200 1.9770 1.900 1.900 1.970 1.900 2.050 252,000 1.9770 -3.06%
2015-11-10 0 1.960 1.960 1.980 1.920 2.060 328,000 655,680 1.9990 1.960 1.960 1.980 1.920 2.060 328,000 1.9990 2.62%
2015-11-09 0 1.910 1.910 1.950 1.860 1.910 16,000 30,160 1.8850 1.910 1.910 1.950 1.860 1.910 16,000 1.8850 -2.05%
2015-11-06 0 1.950 1.930 1.950 1.930 1.990 216,000 424,120 1.9635 1.950 1.930 1.950 1.930 1.990 216,000 1.9635 3.17%
2015-11-05 0 1.890 1.880 1.960 1.830 1.980 60,000 115,440 1.9240 1.890 1.880 1.960 1.830 1.980 60,000 1.9240 6.18%
2015-11-04 0 1.780 1.780 1.860 1.730 1.850 24,000 42,600 1.7750 1.780 1.780 1.860 1.730 1.850 24,000 1.7750 -4.30%
2015-11-03 0 1.860 1.840 1.970 1.860 1.890 52,000 97,200 1.8692 1.860 1.840 1.970 1.860 1.890 52,000 1.8692 -1.59%
2015-11-02 0 1.890 1.880 1.940 1.880 2.000 172,000 331,320 1.9263 1.890 1.880 1.940 1.880 2.000 172,000 1.9263 -3.08%
2015-10-30 0 1.950 1.610 1.950 - - 0 0 - 1.950 1.610 1.950 - - 0 - -1.52%
2015-10-29 0 1.980 1.750 1.990 1.850 1.980 48,000 91,920 1.9150 1.980 1.750 1.990 1.850 1.980 48,000 1.9150 7.03%
2015-10-28 0 1.850 1.790 1.850 1.850 1.880 28,000 52,280 1.8671 1.850 1.790 1.850 1.850 1.880 28,000 1.8671 -1.60%
2015-10-27 0 1.880 1.850 1.880 1.850 1.880 140,000 261,360 1.8669 1.880 1.850 1.880 1.850 1.880 140,000 1.8669 -0.53%
2015-10-26 0 1.890 1.850 1.900 1.900 1.900 4,000 7,600 1.9000 1.890 1.850 1.900 1.900 1.900 4,000 1.9000 -0.53%
2015-10-23 0 1.900 1.880 1.900 1.900 1.930 44,000 84,240 1.9145 1.900 1.880 1.900 1.900 1.930 44,000 1.9145 -0.52%
2015-10-22 0 1.910 1.910 2.000 1.900 2.000 168,000 331,080 1.9707 1.910 1.910 2.000 1.900 2.000 168,000 1.9707 2.69%
2015-10-20 0 1.860 1.860 1.920 1.860 1.940 92,000 172,480 1.8748 1.860 1.860 1.920 1.860 1.940 92,000 1.8748 -2.11%
2015-10-19 0 1.900 1.900 1.940 1.850 1.970 44,000 85,200 1.9364 1.900 1.900 1.940 1.850 1.970 44,000 1.9364 2.70%
2015-10-16 0 1.850 1.850 1.880 1.850 1.880 24,000 44,880 1.8700 1.850 1.850 1.880 1.850 1.880 24,000 1.8700 -2.63%
2015-10-15 0 1.900 1.890 1.990 1.880 1.900 108,000 204,520 1.8937 1.900 1.890 1.990 1.880 1.900 108,000 1.8937 0.00%
2015-10-14 0 1.900 1.900 1.980 1.850 2.000 112,000 213,760 1.9086 1.900 1.900 1.980 1.850 2.000 112,000 1.9086 1.60%
2015-10-13 0 1.870 1.870 1.990 1.840 2.000 300,000 579,200 1.9307 1.870 1.870 1.990 1.840 2.000 300,000 1.9307 1.63%
2015-10-12 0 1.840 1.840 1.900 1.830 1.900 376,000 697,960 1.8563 1.840 1.840 1.900 1.830 1.900 376,000 1.8563 -2.65%
2015-10-09 0 1.890 1.890 1.950 1.890 2.030 416,000 808,320 1.9431 1.890 1.890 1.950 1.890 2.030 416,000 1.9431 -6.90%
2015-10-08 0 2.030 2.030 2.050 1.810 2.330 1,104,000 2,284,720 2.0695 2.030 2.030 2.050 1.810 2.330 1,104,000 2.0695 -4.25%
2015-10-07 0 2.120 2.100 2.150 1.700 2.240 2,204,000 4,637,760 2.1042 2.120 2.100 2.150 1.700 2.240 2,204,000 2.1042 24.71%
2015-10-06 0 1.700 1.680 1.700 1.300 1.980 3,032,000 5,247,200 1.7306 1.700 1.680 1.700 1.300 1.980 3,032,000 1.7306 40.50%
2015-10-05 0 1.210 1.210 1.270 1.210 1.230 84,000 102,400 1.2190 1.210 1.210 1.270 1.210 1.230 84,000 1.2190 -6.92%
2015-10-02 0 1.300 1.230 1.300 1.230 1.300 44,000 56,840 1.2918 1.300 1.230 1.300 1.230 1.300 44,000 1.2918 7.44%
2015-09-30 0 1.210 1.210 1.280 1.210 1.210 12,000 14,520 1.2100 1.210 1.210 1.280 1.210 1.210 12,000 1.2100 0.00%
2015-09-29 0 1.210 1.210 1.280 1.200 1.300 140,000 173,840 1.2417 1.210 1.210 1.280 1.200 1.300 140,000 1.2417 -6.92%
2015-09-25 0 1.300 1.210 1.300 1.200 1.300 120,000 149,000 1.2417 1.300 1.210 1.300 1.200 1.300 120,000 1.2417 1.56%
2015-09-24 0 1.280 1.260 1.280 1.260 1.290 48,000 61,080 1.2725 1.280 1.260 1.280 1.260 1.290 48,000 1.2725 1.59%
2015-09-23 0 1.260 1.260 1.270 1.260 1.270 28,000 35,400 1.2643 1.260 1.260 1.270 1.260 1.270 28,000 1.2643 -3.08%
2015-09-22 0 1.300 1.280 1.300 1.260 1.300 160,000 207,200 1.2950 1.300 1.280 1.300 1.260 1.300 160,000 1.2950 0.00%
2015-09-21 0 1.300 1.300 1.340 1.300 1.300 12,000 15,600 1.3000 1.300 1.300 1.340 1.300 1.300 12,000 1.3000 -2.99%
2015-09-18 0 1.340 1.340 1.390 1.340 1.390 24,000 32,640 1.3600 1.340 1.340 1.390 1.340 1.390 24,000 1.3600 0.75%
2015-09-17 0 1.330 1.320 1.330 1.300 1.390 72,000 98,720 1.3711 1.330 1.320 1.330 1.300 1.390 72,000 1.3711 0.00%
2015-09-16 0 1.330 1.330 1.390 1.260 1.440 92,000 124,920 1.3578 1.330 1.330 1.390 1.260 1.440 92,000 1.3578 -2.21%
2015-09-15 0 1.360 1.360 1.390 1.360 1.360 24,000 32,640 1.3600 1.360 1.360 1.390 1.360 1.360 24,000 1.3600 -1.45%
2015-09-14 0 1.380 1.300 1.390 1.390 1.390 40,000 55,600 1.3900 1.380 1.300 1.390 1.390 1.390 40,000 1.3900 -0.72%
2015-09-11 0 1.390 1.310 1.400 1.380 1.400 40,000 55,760 1.3940 1.390 1.310 1.400 1.380 1.400 40,000 1.3940 0.72%
2015-09-10 0 1.380 1.380 1.500 1.350 1.490 80,000 111,960 1.3995 1.380 1.380 1.500 1.350 1.490 80,000 1.3995 -4.83%
2015-09-09 0 1.450 1.430 1.550 1.400 1.550 264,000 384,440 1.4562 1.450 1.430 1.550 1.400 1.550 264,000 1.4562 7.41%
2015-09-08 0 1.350 1.330 1.550 1.200 1.350 140,000 174,960 1.2497 1.350 1.330 1.550 1.200 1.350 140,000 1.2497 8.00%
2015-09-07 0 1.250 1.250 1.290 1.250 1.350 48,000 63,600 1.3250 1.250 1.250 1.290 1.250 1.350 48,000 1.3250 -7.41%
2015-09-04 0 1.350 1.350 2.390 1.200 1.350 28,000 34,800 1.2429 1.350 1.350 2.390 1.200 1.350 28,000 1.2429 -3.57%
2015-09-02 0 1.400 1.240 1.400 1.200 1.400 184,000 253,840 1.3796 1.400 1.240 1.400 1.200 1.400 184,000 1.3796 -2.10%
2015-09-01 0 1.430 1.420 1.700 1.430 1.430 40,000 57,200 1.4300 1.430 1.420 1.700 1.430 1.430 40,000 1.4300 -4.67%
2015-08-31 0 1.500 1.500 1.980 1.500 1.500 112,000 168,000 1.5000 1.500 1.500 1.980 1.500 1.500 112,000 1.5000 -0.66%
2015-08-28 0 1.510 1.510 1.870 1.500 1.600 252,000 392,600 1.5579 1.510 1.510 1.870 1.500 1.600 252,000 1.5579 -5.63%
2015-08-27 0 1.600 1.580 1.600 1.530 1.740 244,000 384,560 1.5761 1.600 1.580 1.600 1.530 1.740 244,000 1.5761 6.67%
2015-08-26 0 1.500 1.500 1.520 1.490 1.520 208,000 313,760 1.5085 1.500 1.500 1.520 1.490 1.520 208,000 1.5085 3.45%
2015-08-25 0 1.450 1.450 1.520 1.450 1.650 236,000 361,920 1.5336 1.450 1.450 1.520 1.450 1.650 236,000 1.5336 -5.23%
2015-08-24 0 1.530 1.510 1.600 1.450 1.600 476,000 731,520 1.5368 1.530 1.510 1.600 1.450 1.600 476,000 1.5368 -19.47%
2015-08-21 0 1.900 1.800 1.920 1.880 1.980 60,000 114,960 1.9160 1.900 1.800 1.920 1.880 1.980 60,000 1.9160 -4.52%
2015-08-20 0 1.990 1.990 2.030 1.990 2.050 24,000 48,760 2.0317 1.990 1.990 2.030 1.990 2.050 24,000 2.0317 -2.93%
2015-08-19 0 2.050 1.600 2.050 2.050 2.050 8,000 16,400 2.0500 2.050 1.600 2.050 2.050 2.050 8,000 2.0500 -1.91%
2015-08-18 0 2.090 2.020 2.090 2.000 2.100 68,000 139,320 2.0488 2.090 2.020 2.090 2.000 2.100 68,000 2.0488 0.00%
2015-08-17 0 2.090 2.050 2.090 2.130 2.130 8,000 17,040 2.1300 2.090 2.050 2.090 2.130 2.130 8,000 2.1300 0.97%
2015-08-14 0 2.070 2.070 2.140 2.060 2.150 108,000 225,240 2.0856 2.070 2.070 2.140 2.060 2.150 108,000 2.0856 -1.43%
2015-08-13 0 2.100 2.090 2.150 2.100 2.100 40,000 84,000 2.1000 2.100 2.090 2.150 2.100 2.100 40,000 2.1000 0.00%
2015-08-12 0 2.100 2.080 2.100 2.060 2.140 172,000 360,480 2.0958 2.100 2.080 2.100 2.060 2.140 172,000 2.0958 -4.11%
2015-08-11 0 2.190 2.150 2.190 2.200 2.240 88,000 194,920 2.2150 2.190 2.150 2.190 2.200 2.240 88,000 2.2150 -0.45%
2015-08-10 0 2.200 2.200 2.230 2.140 2.200 120,000 261,840 2.1820 2.200 2.200 2.230 2.140 2.200 120,000 2.1820 3.77%
2015-08-07 0 2.120 2.120 2.190 2.120 2.240 60,000 131,520 2.1920 2.120 2.120 2.190 2.120 2.240 60,000 2.1920 0.00%
2015-08-06 0 2.120 2.110 2.220 2.120 2.240 28,000 61,640 2.2014 2.120 2.110 2.220 2.120 2.240 28,000 2.2014 -1.40%
2015-08-05 0 2.150 2.160 2.190 2.130 2.150 28,000 59,960 2.1414 2.150 2.160 2.190 2.130 2.150 28,000 2.1414 -0.92%
2015-08-04 0 2.170 2.130 2.170 2.010 2.200 84,000 183,840 2.1886 2.170 2.130 2.170 2.010 2.200 84,000 2.1886 0.00%
2015-08-03 0 2.170 2.150 2.280 2.110 2.170 152,000 328,560 2.1616 2.170 2.150 2.280 2.110 2.170 152,000 2.1616 -4.82%
2015-07-31 0 2.280 2.190 2.280 2.260 2.290 24,000 54,600 2.2750 2.280 2.190 2.280 2.260 2.290 24,000 2.2750 1.33%
2015-07-30 0 2.250 2.200 2.250 2.240 2.250 68,000 152,480 2.2424 2.250 2.200 2.250 2.240 2.250 68,000 2.2424 0.00%
2015-07-29 0 2.250 2.230 2.250 2.230 2.330 140,000 318,400 2.2743 2.250 2.230 2.250 2.230 2.330 140,000 2.2743 3.69%
2015-07-28 0 2.170 2.110 2.240 2.090 2.310 180,000 395,960 2.1998 2.170 2.110 2.240 2.090 2.310 180,000 2.1998 2.36%
2015-07-27 0 2.120 2.120 2.180 2.100 2.260 332,000 717,240 2.1604 2.120 2.120 2.180 2.100 2.260 332,000 2.1604 -6.61%
2015-07-24 0 2.270 2.240 2.280 2.250 2.370 220,000 504,600 2.2936 2.270 2.240 2.280 2.250 2.370 220,000 2.2936 -4.22%
2015-07-23 0 2.370 2.310 2.370 2.300 2.430 708,180 1,674,986 2.3652 2.370 2.310 2.370 2.300 2.430 708,180 2.3652 4.41%
2015-07-22 0 2.270 2.210 2.280 2.170 2.270 404,000 898,640 2.2244 2.270 2.210 2.280 2.170 2.270 404,000 2.2244 0.89%
2015-07-21 0 2.250 2.250 2.310 2.250 2.310 60,000 136,680 2.2780 2.250 2.250 2.310 2.250 2.310 60,000 2.2780 -2.60%
2015-07-20 0 2.310 2.310 2.340 2.290 2.360 232,000 538,720 2.3221 2.310 2.310 2.340 2.290 2.360 232,000 2.3221 1.32%
2015-07-17 0 2.280 2.280 2.290 2.270 2.350 196,000 452,480 2.3086 2.280 2.280 2.290 2.270 2.350 196,000 2.3086 2.70%
2015-07-16 0 2.220 2.180 2.220 2.110 2.230 164,000 361,240 2.2027 2.220 2.180 2.220 2.110 2.230 164,000 2.2027 -0.45%
2015-07-15 0 2.230 2.190 2.230 2.120 2.400 244,000 550,320 2.2554 2.230 2.190 2.230 2.120 2.400 244,000 2.2554 -6.30%
2015-07-14 0 2.380 2.340 2.380 2.260 2.400 692,000 1,630,480 2.3562 2.380 2.340 2.380 2.260 2.400 692,000 2.3562 -0.83%
2015-07-13 0 2.400 2.380 2.400 2.120 2.470 852,000 1,964,960 2.3063 2.400 2.380 2.400 2.120 2.470 852,000 2.3063 13.21%
2015-07-10 0 2.120 2.120 2.130 1.950 2.460 748,000 1,639,080 2.1913 2.120 2.120 2.130 1.950 2.460 748,000 2.1913 13.37%
2015-07-09 0 1.870 1.870 1.900 1.500 1.950 680,000 1,189,680 1.7495 1.870 1.870 1.900 1.500 1.950 680,000 1.7495 24.67%
2015-07-08 0 1.500 1.480 1.520 1.400 1.700 1,072,000 1,636,680 1.5268 1.500 1.480 1.520 1.400 1.700 1,072,000 1.5268 -17.58%
2015-07-07 0 1.820 1.760 1.820 1.710 2.050 768,000 1,420,040 1.8490 1.820 1.760 1.820 1.710 2.050 768,000 1.8490 5.20%
2015-07-06 0 1.730 1.700 1.740 1.210 2.380 1,796,000 3,059,840 1.7037 1.730 1.700 1.740 1.210 2.380 1,796,000 1.7037 -27.62%
2015-07-03 0 2.390 2.390 2.400 2.350 2.690 272,000 655,120 2.4085 2.390 2.390 2.400 2.350 2.690 272,000 2.4085 -4.40%
2015-07-02 0 2.500 2.480 2.510 2.450 2.570 216,000 542,600 2.5120 2.500 2.480 2.510 2.450 2.570 216,000 2.5120 -2.34%
2015-06-30 0 2.560 2.560 2.590 2.350 2.620 728,000 1,802,160 2.4755 2.560 2.560 2.590 2.350 2.620 728,000 2.4755 0.00%
2015-06-29 0 2.560 2.550 2.590 2.320 2.860 1,584,000 4,049,440 2.5565 2.560 2.550 2.590 2.320 2.860 1,584,000 2.5565 -10.80%
2015-06-26 0 2.870 2.860 2.900 2.800 3.020 852,000 2,436,680 2.8600 2.870 2.860 2.900 2.800 3.020 852,000 2.8600 -3.37%
2015-06-25 0 2.970 2.940 2.980 2.890 3.070 1,972,000 5,822,760 2.9527 2.970 2.940 2.980 2.890 3.070 1,972,000 2.9527 -2.30%
2015-06-24 0 3.040 3.020 3.040 3.000 3.170 1,063,991 3,224,693 3.0308 3.040 3.020 3.040 3.000 3.170 1,063,991 3.0308 0.33%
2015-06-23 0 3.030 3.020 3.040 3.010 3.110 1,120,009 3,422,887 3.0561 3.030 3.020 3.040 3.010 3.110 1,120,009 3.0561 0.66%
2015-06-22 0 3.010 3.010 3.030 2.990 3.240 956,000 2,936,560 3.0717 3.010 3.010 3.030 2.990 3.240 956,000 3.0717 -1.31%
2015-06-19 0 3.050 3.020 3.050 3.000 3.370 1,956,000 6,212,160 3.1760 3.050 3.020 3.050 3.000 3.370 1,956,000 3.1760 -4.69%
2015-06-18 0 3.200 3.170 3.200 3.130 3.540 2,676,000 8,901,440 3.3264 3.200 3.170 3.200 3.130 3.540 2,676,000 3.3264 2.56%
2015-06-17 0 3.120 3.080 3.130 2.950 3.180 1,644,000 5,074,920 3.0869 3.120 3.080 3.130 2.950 3.180 1,644,000 3.0869 5.41%
2015-06-16 0 2.960 2.900 2.960 2.900 3.140 1,844,000 5,556,720 3.0134 2.960 2.900 2.960 2.900 3.140 1,844,000 3.0134 -6.03%
2015-06-15 0 3.150 3.100 3.150 2.990 3.310 2,552,000 7,995,480 3.1330 3.150 3.100 3.150 2.990 3.310 2,552,000 3.1330 -3.67%
2015-06-12 0 3.270 3.260 3.270 3.260 3.470 3,072,000 10,213,600 3.3247 3.270 3.260 3.270 3.260 3.470 3,072,000 3.3247 -2.39%
2015-06-11 0 3.350 3.330 3.350 3.100 3.750 4,771,000 16,228,590 3.4015 3.350 3.330 3.350 3.100 3.750 4,771,000 3.4015 3.40%
2015-06-10 0 3.240 3.230 3.270 3.020 3.830 12,532,000 43,603,480 3.4794 3.240 3.230 3.270 3.020 3.830 12,532,000 3.4794 -5.26%
2015-06-09 0 3.420 3.420 3.450 2.850 3.680 19,396,000 64,191,520 3.3095 3.420 3.420 3.450 2.850 3.680 19,396,000 3.3095 24.36%
2015-06-08 0 2.750 2.700 2.740 2.230 2.810 3,632,000 9,051,440 2.4921 2.750 2.700 2.740 2.230 2.810 3,632,000 2.4921 23.87%
2015-06-05 0 2.220 2.210 2.220 2.150 2.300 1,316,000 2,891,000 2.1968 2.220 2.210 2.220 2.150 2.300 1,316,000 2.1968 -2.63%
2015-06-04 0 2.280 2.270 2.280 2.130 2.340 1,812,000 4,050,360 2.2353 2.280 2.270 2.280 2.130 2.340 1,812,000 2.2353 -1.72%
2015-06-03 0 2.320 2.300 2.310 2.210 2.500 2,280,003 5,337,327 2.3409 2.320 2.300 2.310 2.210 2.500 2,280,003 2.3409 -4.92%
2015-06-02 0 2.440 2.440 2.450 2.370 2.500 1,688,000 4,109,960 2.4348 2.440 2.440 2.450 2.370 2.500 1,688,000 2.4348 2.95%
2015-06-01 0 2.370 2.370 2.380 2.300 2.640 3,064,000 7,713,280 2.5174 2.370 2.370 2.380 2.300 2.640 3,064,000 2.5174 -2.07%
2015-05-29 0 2.420 2.410 2.450 2.400 2.600 1,932,000 4,732,800 2.4497 2.420 2.410 2.450 2.400 2.600 1,932,000 2.4497 -5.47%
2015-05-28 0 2.560 2.560 2.580 2.510 2.850 1,454,000 3,775,800 2.5968 2.560 2.560 2.580 2.510 2.850 1,454,000 2.5968 -3.40%
2015-05-27 0 2.650 2.560 2.650 2.250 2.900 3,080,000 8,046,480 2.6125 2.650 2.560 2.650 2.250 2.900 3,080,000 2.6125 6.43%
2015-05-26 0 2.490 2.450 2.490 1.950 2.950 11,114,000 26,656,120 2.3984 2.490 2.450 2.490 1.950 2.950 11,114,000 2.3984 -16.72%
2015-05-22 0 2.990 2.980 3.000 2.880 3.190 4,584,000 14,057,880 3.0667 2.990 2.980 3.000 2.880 3.190 4,584,000 3.0667 4.55%
2015-05-21 0 2.860 2.850 2.860 2.800 3.370 13,532,000 40,859,760 3.0195 2.860 2.850 2.860 2.800 3.370 13,532,000 3.0195 -15.38%
2015-05-20 0 3.380 3.360 3.370 2.800 5.380 29,416,000 108,431,460 3.6861 3.380 3.360 3.370 2.800 5.380 29,416,000 3.6861 -25.22%
2015-05-19 0 4.520 4.480 4.500 3.200 4.830 27,478,000 108,806,760 3.9598 4.520 4.480 4.500 3.200 4.830 27,478,000 3.9598 50.67%
2015-05-18 0 3.000 2.970 3.000 2.700 3.000 20,230,000 58,172,220 2.8755 3.000 2.970 3.000 2.700 3.000 20,230,000 2.8755 16.28%
2015-05-15 0 2.580 2.560 2.580 1.880 2.590 22,118,000 50,077,280 2.2641 2.580 2.560 2.580 1.880 2.590 22,118,000 2.2641 39.46%
2015-05-14 0 1.850 1.850 1.860 1.700 1.870 4,856,000 8,771,680 1.8064 1.850 1.850 1.860 1.700 1.870 4,856,000 1.8064 9.47%
2015-05-13 0 1.690 1.690 1.700 1.660 1.830 6,496,000 11,366,760 1.7498 1.690 1.690 1.700 1.660 1.830 6,496,000 1.7498 1.20%
2015-05-12 0 1.670 1.650 1.670 1.550 2.070 23,686,000 44,468,800 1.8774 1.670 1.650 1.670 1.550 2.070 23,686,000 1.8774 -4.57%
2015-05-11 0 1.750 1.760 1.770 1.410 1.760 27,748,000 43,889,640 1.5817 1.750 1.760 1.770 1.410 1.760 27,748,000 1.5817 38.89%
2015-05-08 0 1.260 1.250 1.260 1.100 1.270 8,380,000 9,921,560 1.1840 1.260 1.250 1.260 1.100 1.270 8,380,000 1.1840 14.55%
2015-05-07 0 1.100 1.090 1.100 1.080 1.170 1,774,000 1,983,120 1.1179 1.100 1.090 1.100 1.080 1.170 1,774,000 1.1179 -4.35%
2015-05-06 0 1.150 1.140 1.150 1.120 1.190 1,512,000 1,748,240 1.1562 1.150 1.140 1.150 1.120 1.190 1,512,000 1.1562 0.88%
2015-05-05 0 1.140 1.130 1.150 1.110 1.220 3,636,000 4,208,240 1.1574 1.140 1.130 1.150 1.110 1.220 3,636,000 1.1574 -2.56%
2015-05-04 0 1.170 1.150 1.200 1.160 1.230 13,648,000 16,753,080 1.2275 1.170 1.150 1.200 1.160 1.230 13,648,000 1.2275 0.86%
2015-04-30 0 1.160 1.150 1.170 1.120 1.190 1,448,000 1,673,320 1.1556 1.160 1.150 1.170 1.120 1.190 1,448,000 1.1556 3.57%
2015-04-29 0 1.120 1.120 1.140 1.110 1.150 764,000 864,600 1.1317 1.120 1.120 1.140 1.110 1.150 764,000 1.1317 -2.61%
2015-04-28 0 1.150 1.150 1.160 1.140 1.200 1,052,000 1,221,880 1.1615 1.150 1.150 1.160 1.140 1.200 1,052,000 1.1615 0.00%
2015-04-27 0 1.150 1.140 1.170 1.140 1.210 1,616,000 1,896,000 1.1733 1.150 1.140 1.170 1.140 1.210 1,616,000 1.1733 0.00%
2015-04-24 0 1.150 1.150 1.200 1.150 1.210 952,000 1,121,560 1.1781 1.150 1.150 1.200 1.150 1.210 952,000 1.1781 -4.96%
2015-04-23 0 1.210 1.190 1.220 1.190 1.280 1,148,000 1,388,760 1.2097 1.210 1.190 1.220 1.190 1.280 1,148,000 1.2097 -2.42%
2015-04-22 0 1.240 1.190 1.240 1.190 1.270 1,880,000 2,286,040 1.2160 1.240 1.190 1.240 1.190 1.270 1,880,000 1.2160 -3.12%
2015-04-21 0 1.280 1.280 1.300 1.230 1.370 628,000 804,320 1.2808 1.280 1.280 1.300 1.230 1.370 628,000 1.2808 3.23%
2015-04-20 0 1.240 1.240 1.260 1.200 1.330 536,000 669,520 1.2491 1.240 1.240 1.260 1.200 1.330 536,000 1.2491 -6.06%
2015-04-17 0 1.320 1.310 1.320 1.300 1.370 996,000 1,334,560 1.3399 1.320 1.310 1.320 1.300 1.370 996,000 1.3399 1.54%
2015-04-16 0 1.300 1.300 1.330 1.290 1.520 4,168,000 5,960,080 1.4300 1.300 1.300 1.330 1.290 1.520 4,168,000 1.4300 -6.47%
2015-04-15 0 1.390 1.390 1.400 1.140 1.490 3,956,000 5,306,760 1.3414 1.390 1.390 1.400 1.140 1.490 3,956,000 1.3414 21.93%
2015-04-14 0 1.140 1.140 1.150 1.130 1.160 472,000 542,360 1.1491 1.140 1.140 1.150 1.130 1.160 472,000 1.1491 -1.72%
2015-04-13 0 1.160 1.140 1.160 1.120 1.180 1,036,000 1,180,080 1.1391 1.160 1.140 1.160 1.120 1.180 1,036,000 1.1391 1.75%
2015-04-10 0 1.140 1.140 1.150 1.100 1.150 508,000 576,680 1.1352 1.140 1.140 1.150 1.100 1.150 508,000 1.1352 -1.72%
2015-04-09 0 1.160 1.120 1.160 1.120 1.200 732,000 838,440 1.1454 1.160 1.120 1.160 1.120 1.200 732,000 1.1454 0.87%
2015-04-08 0 1.150 1.140 1.170 1.100 1.220 940,000 1,078,400 1.1472 1.150 1.140 1.170 1.100 1.220 940,000 1.1472 0.00%
2015-04-02 0 1.150 1.150 1.170 1.130 1.250 1,440,000 1,696,560 1.1782 1.150 1.150 1.170 1.130 1.250 1,440,000 1.1782 0.00%
2015-04-01 0 1.150 1.120 1.220 1.100 1.330 1,308,000 1,552,160 1.1867 1.150 1.120 1.220 1.100 1.330 1,308,000 1.1867 -14.18%
2015-03-31 0 1.340 1.300 1.340 1.350 1.450 288,000 397,080 1.3788 1.340 1.300 1.340 1.350 1.450 288,000 1.3788 -2.90%
2015-03-30 0 1.380 1.380 1.410 1.370 1.470 560,000 784,960 1.4017 1.380 1.380 1.410 1.370 1.470 560,000 1.4017 1.47%
2015-03-27 0 1.360 1.360 1.380 1.150 1.540 1,192,000 1,667,400 1.3988 1.360 1.360 1.380 1.150 1.540 1,192,000 1.3988 -11.69%
2015-03-26 0 1.540 1.530 1.550 1.530 1.620 1,280,000 1,988,520 1.5535 1.540 1.530 1.550 1.530 1.620 1,280,000 1.5535 -1.28%
2015-03-25 0 1.560 1.550 1.560 1.540 1.700 3,788,000 6,068,600 1.6021 1.560 1.550 1.560 1.540 1.700 3,788,000 1.6021 1.30%
2015-03-24 0 1.540 1.540 1.550 1.500 2.500 12,184,000 21,523,360 1.7665 1.540 1.540 1.550 1.500 2.500 12,184,000 1.7665

Copyright & disclaimer, Privacy policy

Back to top