REF Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08177  2015-09-25  2017-06-19  2017-06-20
HK Main 01631  2017-06-20    
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
2026-01-30 0 0.465 0.460 0.465 - - 0 0 - 0.465 0.460 0.465 - - 0 - 0.00%
2026-01-29 0 0.465 0.460 0.490 0.465 0.470 30,000 13,975 0.4658 0.465 0.460 0.490 0.465 0.470 30,000 0.4658 0.00%
2026-01-28 0 0.465 0.465 0.510 0.465 0.500 190,000 94,650 0.4982 0.465 0.465 0.510 0.465 0.500 190,000 0.4982 -5.10%
2026-01-27 0 0.490 0.470 0.495 0.470 0.490 195,000 92,525 0.4745 0.490 0.470 0.495 0.470 0.490 195,000 0.4745 -1.01%
2026-01-26 0 0.495 0.475 0.510 - - 0 0 - 0.495 0.475 0.510 - - 0 - 0.00%
2026-01-23 0 0.495 0.475 0.510 - - 0 0 - 0.495 0.475 0.510 - - 0 - 0.00%
2026-01-22 0 0.495 0.495 0.520 0.495 0.500 40,000 19,975 0.4994 0.495 0.495 0.520 0.495 0.500 40,000 0.4994 -2.94%
2026-01-21 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - 0.00%
2026-01-20 0 0.510 0.500 0.550 - - 0 0 - 0.510 0.500 0.550 - - 0 - 0.00%
2026-01-19 0 0.510 0.510 0.550 - - 0 0 - 0.510 0.510 0.550 - - 0 - 0.00%
2026-01-16 0 0.510 0.500 0.510 0.510 0.520 45,000 23,200 0.5156 0.510 0.500 0.510 0.510 0.520 45,000 0.5156 -1.92%
2026-01-15 0 0.520 0.520 0.560 0.510 0.550 20,000 10,650 0.5325 0.520 0.520 0.560 0.510 0.550 20,000 0.5325 -5.45%
2026-01-14 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2026-01-13 0 0.550 0.520 0.550 0.520 0.550 170,000 91,400 0.5376 0.550 0.520 0.550 0.520 0.550 170,000 0.5376 0.00%
2026-01-12 0 0.550 0.530 0.570 0.550 0.550 20,000 11,300 0.5650 0.550 0.530 0.570 0.550 0.550 20,000 0.5650 -1.79%
2026-01-09 0 0.560 0.510 0.560 0.510 0.560 20,000 10,950 0.5475 0.560 0.510 0.560 0.510 0.560 20,000 0.5475 1.82%
2026-01-08 0 0.550 0.500 0.570 - - 0 0 - 0.550 0.500 0.570 - - 0 - 0.00%
2026-01-07 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2026-01-06 0 0.550 0.500 0.570 - - 0 0 - 0.550 0.500 0.570 - - 0 - 0.00%
2026-01-05 0 0.550 0.550 0.570 0.520 0.520 60,000 31,300 0.5217 0.550 0.550 0.570 0.520 0.520 60,000 0.5217 0.00%
2026-01-02 0 0.550 0.500 0.570 0.520 0.550 155,000 83,500 0.5387 0.550 0.500 0.570 0.520 0.550 155,000 0.5387 7.84%
2025-12-31 0 0.510 0.470 0.510 0.500 0.510 10,000 5,050 0.5050 0.510 0.470 0.510 0.500 0.510 10,000 0.5050 2.00%
2025-12-30 0 0.500 0.450 0.500 0.480 0.510 390,000 193,650 0.4965 0.500 0.450 0.500 0.480 0.510 390,000 0.4965 8.70%
2025-12-29 0 0.460 0.450 0.460 - - 0 0 - 0.460 0.450 0.460 - - 0 - 0.00%
2025-12-24 0 0.460 0.460 0.490 0.415 0.435 70,000 30,225 0.4318 0.460 0.460 0.490 0.415 0.435 70,000 0.4318 13.58%
2025-12-23 0 0.405 0.405 0.480 0.395 0.395 5,000 1,975 0.3950 0.405 0.405 0.480 0.395 0.395 5,000 0.3950 -2.41%
2025-12-22 0 0.415 0.400 0.430 0.415 0.420 10,000 4,175 0.4175 0.415 0.400 0.430 0.415 0.420 10,000 0.4175 -3.49%
2025-12-19 0 0.430 0.420 0.485 - - 0 0 - 0.430 0.420 0.485 - - 0 - 0.00%
2025-12-18 0 0.430 0.430 0.475 0.430 0.475 10,000 4,525 0.4525 0.430 0.430 0.475 0.430 0.475 10,000 0.4525 -9.47%
2025-12-17 0 0.475 0.470 0.490 0.425 0.490 340,000 153,775 0.4523 0.475 0.470 0.490 0.425 0.490 340,000 0.4523 20.25%
2025-12-16 0 0.395 0.390 0.425 - - 0 0 - 0.395 0.390 0.425 - - 0 - 0.00%
2025-12-15 0 0.395 0.390 0.425 - - 0 0 - 0.395 0.390 0.425 - - 0 - 0.00%
2025-12-12 0 0.395 0.390 0.425 - - 0 0 - 0.395 0.390 0.425 - - 0 - 0.00%
2025-12-11 0 0.395 0.395 0.425 - - 0 0 - 0.395 0.395 0.425 - - 0 - 3.95%
2025-12-10 0 0.380 0.380 0.405 0.365 0.400 80,000 31,450 0.3931 0.380 0.380 0.405 0.365 0.400 80,000 0.3931 4.11%
2025-12-09 0 0.365 0.365 0.400 0.365 0.385 215,000 79,600 0.3702 0.365 0.365 0.400 0.365 0.385 215,000 0.3702 -3.95%
2025-12-08 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2025-12-05 0 0.380 0.380 0.400 0.380 0.380 10,000 3,800 0.3800 0.380 0.380 0.400 0.380 0.380 10,000 0.3800 0.00%
2025-12-04 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2025-12-03 0 0.380 0.375 0.400 - - 0 0 - 0.380 0.375 0.400 - - 0 - 0.00%
2025-12-02 0 0.380 0.375 0.420 0.380 0.380 260,000 98,800 0.3800 0.380 0.375 0.420 0.380 0.380 260,000 0.3800 0.00%
2025-12-01 0 0.380 0.380 0.420 - - 0 0 - 0.380 0.380 0.420 - - 0 - 0.00%
2025-11-28 0 0.380 0.380 0.420 - - 0 0 - 0.380 0.380 0.420 - - 0 - 0.00%
2025-11-27 0 0.380 0.380 0.420 - - 0 0 - 0.380 0.380 0.420 - - 0 - 0.00%
2025-11-26 0 0.380 0.380 0.420 - - 0 0 - 0.380 0.380 0.420 - - 0 - 0.00%
2025-11-25 0 0.380 0.380 0.415 - - 0 0 - 0.380 0.380 0.415 - - 0 - 0.00%
2025-11-24 0 0.380 0.380 0.420 - - 0 0 - 0.380 0.380 0.420 - - 0 - 0.00%
2025-11-21 0 0.380 0.380 0.410 0.380 0.385 75,000 28,575 0.3810 0.380 0.380 0.410 0.380 0.385 75,000 0.3810 -2.56%
2025-11-20 0 0.390 0.380 0.395 0.390 0.390 160,000 62,400 0.3900 0.390 0.380 0.395 0.390 0.390 160,000 0.3900 -4.88%
2025-11-19 0 0.410 0.390 0.415 - - 0 0 - 0.410 0.390 0.415 - - 0 - 0.00%
2025-11-18 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - -1.20%
2025-11-17 0 0.415 0.400 0.420 - - 0 0 - 0.415 0.400 0.420 - - 0 - 0.00%
2025-11-14 0 0.415 0.400 0.425 - - 0 0 - 0.415 0.400 0.425 - - 0 - 0.00%
2025-11-13 0 0.415 0.400 0.430 0.395 0.415 25,000 10,175 0.4070 0.415 0.400 0.430 0.395 0.415 25,000 0.4070 6.41%
2025-11-12 0 0.390 0.380 0.395 0.380 0.390 95,000 36,850 0.3879 0.390 0.380 0.395 0.380 0.390 95,000 0.3879 0.00%
2025-11-11 0 0.390 0.380 0.395 0.380 0.390 105,000 40,950 0.3900 0.390 0.380 0.395 0.380 0.390 105,000 0.3900 0.00%
2025-11-10 0 0.390 0.375 0.395 - - 0 0 - 0.390 0.375 0.395 - - 0 - 0.00%
2025-11-07 0 0.390 0.380 0.425 - - 0 0 - 0.390 0.380 0.425 - - 0 - 0.00%
2025-11-06 0 0.390 0.380 0.425 - - 0 0 - 0.390 0.380 0.425 - - 0 - 0.00%
2025-11-05 0 0.390 0.385 0.425 0.380 0.390 620,000 236,575 0.3816 0.390 0.385 0.425 0.380 0.390 620,000 0.3816 -1.27%
2025-11-04 0 0.395 0.395 0.415 0.385 0.415 70,000 28,900 0.4129 0.395 0.395 0.415 0.385 0.415 70,000 0.4129 -5.95%
2025-11-03 0 0.420 0.385 0.430 - - 0 0 - 0.420 0.385 0.430 - - 0 - 0.00%
2025-10-31 0 0.420 0.375 0.430 0.375 0.420 15,000 5,850 0.3900 0.420 0.375 0.430 0.375 0.420 15,000 0.3900 9.09%
2025-10-30 0 0.385 0.375 0.420 0.385 0.385 20,000 7,700 0.3850 0.385 0.375 0.420 0.385 0.385 20,000 0.3850 0.00%
2025-10-28 0 0.385 0.385 0.420 - - 0 0 - 0.385 0.385 0.420 - - 0 - 0.00%
2025-10-27 0 0.385 0.375 0.420 0.385 0.385 125,000 47,625 0.3810 0.385 0.375 0.420 0.385 0.385 125,000 0.3810 0.00%
2025-10-24 0 0.385 0.385 0.420 - - 0 0 - 0.385 0.385 0.420 - - 0 - 0.00%
2025-10-23 0 0.385 0.385 0.425 - - 0 0 - 0.385 0.385 0.425 - - 0 - 0.00%
2025-10-22 0 0.385 0.385 0.425 - - 0 0 - 0.385 0.385 0.425 - - 0 - 0.00%
2025-10-21 0 0.385 0.380 0.425 0.385 0.385 55,000 21,175 0.3850 0.385 0.380 0.425 0.385 0.385 55,000 0.3850 -1.28%
2025-10-20 0 0.390 0.385 0.435 0.390 0.390 70,000 27,300 0.3900 0.390 0.385 0.435 0.390 0.390 70,000 0.3900 0.00%
2025-10-17 0 0.390 0.390 0.420 0.390 0.395 50,000 19,525 0.3905 0.390 0.390 0.420 0.390 0.395 50,000 0.3905 -2.50%
2025-10-16 0 0.400 0.395 0.430 - - 0 0 - 0.400 0.395 0.430 - - 0 - 0.00%
2025-10-15 0 0.400 0.395 0.430 - - 0 0 - 0.400 0.395 0.430 - - 0 - 0.00%
2025-10-14 0 0.400 0.400 0.450 0.395 0.425 270,000 110,925 0.4108 0.400 0.400 0.450 0.395 0.425 270,000 0.4108 0.00%
2025-10-13 0 0.400 0.395 0.415 0.395 0.415 335,000 134,800 0.4024 0.400 0.395 0.415 0.395 0.415 335,000 0.4024 -4.76%
2025-10-10 0 0.420 0.420 0.460 - - 0 0 - 0.420 0.420 0.460 - - 0 - 0.00%
2025-10-09 0 0.420 0.420 0.460 - - 15,000 6,300 0.4200 0.420 0.420 0.460 - - 15,000 0.4200 0.00%
2025-10-08 0 0.420 0.420 0.450 0.415 0.425 185,000 77,950 0.4214 0.420 0.420 0.450 0.415 0.425 185,000 0.4214 -3.45%
2025-10-06 0 0.435 0.435 0.485 - - 0 0 - 0.435 0.435 0.485 - - 0 - 0.00%
2025-10-03 0 0.435 0.435 0.450 0.430 0.450 30,000 13,400 0.4467 0.435 0.435 0.450 0.430 0.450 30,000 0.4467 3.57%
2025-10-02 0 0.420 0.420 0.450 0.410 0.425 295,000 124,675 0.4226 0.420 0.420 0.450 0.410 0.425 295,000 0.4226 3.70%
2025-09-30 0 0.405 0.405 0.450 0.400 0.420 450,000 180,150 0.4003 0.405 0.405 0.450 0.400 0.420 450,000 0.4003 -3.57%
2025-09-29 0 0.420 0.405 0.445 0.420 0.420 265,000 111,600 0.4211 0.420 0.405 0.445 0.420 0.420 265,000 0.4211 7.69%
2025-09-26 0 0.390 0.390 0.395 0.390 0.395 40,000 15,725 0.3931 0.390 0.390 0.395 0.390 0.395 40,000 0.3931 0.00%
2025-09-25 0 0.390 0.390 0.435 0.390 0.420 395,000 160,000 0.4051 0.390 0.390 0.435 0.390 0.420 395,000 0.4051 -7.14%
2025-09-24 0 0.420 0.405 0.440 0.400 0.460 840,000 348,650 0.4151 0.420 0.405 0.440 0.400 0.460 840,000 0.4151 -8.70%
2025-09-23 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - -2.13%
2025-09-22 0 0.470 0.430 0.475 - - 0 0 - 0.470 0.430 0.475 - - 0 - 0.00%
2025-09-19 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - -1.05%
2025-09-18 0 0.475 0.430 0.475 - - 0 0 - 0.475 0.430 0.475 - - 0 - 0.00%
2025-09-17 0 0.475 0.455 0.510 0.450 0.475 285,000 130,475 0.4578 0.475 0.455 0.510 0.450 0.475 285,000 0.4578 0.00%
2025-09-16 0 0.475 0.475 0.490 0.470 0.490 130,000 62,100 0.4777 0.475 0.475 0.490 0.470 0.490 130,000 0.4777 -3.06%
2025-09-15 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2025-09-12 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2025-09-11 0 0.490 0.465 0.530 0.450 0.490 620,000 291,475 0.4701 0.490 0.465 0.530 0.450 0.490 620,000 0.4701 -1.01%
2025-09-10 0 0.495 0.490 0.510 0.490 0.495 40,000 19,675 0.4919 0.495 0.490 0.510 0.490 0.495 40,000 0.4919 0.00%
2025-09-09 0 0.495 0.490 0.510 0.495 0.495 10,000 4,950 0.4950 0.495 0.490 0.510 0.495 0.495 10,000 0.4950 -1.00%
2025-09-08 0 0.500 0.490 0.500 0.475 0.500 635,000 304,825 0.4800 0.500 0.490 0.500 0.475 0.500 635,000 0.4800 2.04%
2025-09-05 0 0.490 0.480 0.500 - - 20,000 9,800 0.4900 0.490 0.480 0.500 - - 20,000 0.4900 0.00%
2025-09-04 0 0.490 0.475 0.495 0.490 0.495 60,000 29,650 0.4942 0.490 0.475 0.495 0.490 0.495 60,000 0.4942 -3.92%
2025-09-03 0 0.510 0.490 0.530 0.510 0.520 45,000 23,000 0.5111 0.510 0.490 0.530 0.510 0.520 45,000 0.5111 -5.56%
2025-09-02 0 0.540 0.520 0.560 0.520 0.540 55,000 29,600 0.5382 0.540 0.520 0.560 0.520 0.540 55,000 0.5382 0.00%
2025-09-01 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - -6.90%
2025-08-29 0 0.580 0.510 0.580 0.520 0.580 160,000 83,500 0.5219 0.580 0.510 0.580 0.520 0.580 160,000 0.5219 9.43%
2025-08-28 0 0.530 0.510 0.590 0.520 0.560 180,000 96,800 0.5378 0.530 0.510 0.590 0.520 0.560 180,000 0.5378 -8.62%
2025-08-27 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2025-08-26 0 0.580 0.520 0.590 - - 20,000 11,600 0.5800 0.580 0.520 0.590 - - 20,000 0.5800 0.00%
2025-08-25 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2025-08-22 0 0.580 0.540 0.600 0.570 0.580 25,000 14,400 0.5760 0.580 0.540 0.600 0.570 0.580 25,000 0.5760 0.00%
2025-08-21 0 0.580 0.550 0.600 0.530 0.580 65,000 36,050 0.5546 0.580 0.550 0.600 0.530 0.580 65,000 0.5546 7.41%
2025-08-20 0 0.540 0.530 0.580 0.540 0.540 45,000 24,250 0.5389 0.540 0.530 0.580 0.540 0.540 45,000 0.5389 0.00%
2025-08-19 0 0.540 0.530 0.580 - - 0 0 - 0.540 0.530 0.580 - - 0 - 0.00%
2025-08-18 0 0.540 0.540 0.580 0.540 0.540 25,000 13,500 0.5400 0.540 0.540 0.580 0.540 0.540 25,000 0.5400 -10.00%
2025-08-15 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-08-14 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-08-13 0 0.600 0.540 0.610 0.600 0.600 40,000 24,000 0.6000 0.600 0.540 0.610 0.600 0.600 40,000 0.6000 0.00%
2025-08-12 0 0.600 0.560 0.610 0.600 0.600 105,000 63,000 0.6000 0.600 0.560 0.610 0.600 0.600 105,000 0.6000 0.00%
2025-08-11 0 0.600 0.550 0.600 0.600 0.600 110,000 66,000 0.6000 0.600 0.550 0.600 0.600 0.600 110,000 0.6000 0.00%
2025-08-08 0 0.600 0.540 0.600 0.600 0.600 5,000 3,000 0.6000 0.600 0.540 0.600 0.600 0.600 5,000 0.6000 1.69%
2025-08-07 0 0.590 0.530 0.590 0.590 0.590 5,000 2,950 0.5900 0.590 0.530 0.590 0.590 0.590 5,000 0.5900 -1.67%
2025-08-06 0 0.600 0.550 0.610 0.580 0.600 260,000 154,500 0.5942 0.600 0.550 0.610 0.580 0.600 260,000 0.5942 1.69%
2025-08-05 0 0.590 0.530 0.590 0.510 0.590 100,000 56,400 0.5640 0.590 0.530 0.590 0.510 0.590 100,000 0.5640 11.32%
2025-08-04 0 0.530 0.520 0.550 0.520 0.530 80,000 41,800 0.5225 0.530 0.520 0.550 0.520 0.530 80,000 0.5225 0.00%
2025-08-01 0 0.530 0.520 0.530 0.530 0.530 120,000 63,600 0.5300 0.530 0.520 0.530 0.530 0.530 120,000 0.5300 -1.85%
2025-07-31 0 0.540 0.540 0.560 0.540 0.550 80,000 43,600 0.5450 0.540 0.540 0.560 0.540 0.550 80,000 0.5450 -1.82%
2025-07-30 0 0.550 0.540 0.570 - - 0 0 - 0.550 0.540 0.570 - - 0 - 0.00%
2025-07-29 0 0.550 0.550 0.590 0.550 0.550 20,000 11,000 0.5500 0.550 0.550 0.590 0.550 0.550 20,000 0.5500 -1.79%
2025-07-28 0 0.560 0.560 0.600 0.560 0.560 15,000 8,400 0.5600 0.560 0.560 0.600 0.560 0.560 15,000 0.5600 -8.20%
2025-07-25 0 0.610 0.550 0.610 0.510 0.610 750,000 421,650 0.5622 0.610 0.550 0.610 0.510 0.610 750,000 0.5622 3.39%
2025-07-24 0 0.590 0.550 0.600 - - 0 0 - 0.590 0.550 0.600 - - 0 - 0.00%
2025-07-23 0 0.590 0.530 0.610 - - 0 0 - 0.590 0.530 0.610 - - 0 - 0.00%
2025-07-22 0 0.590 0.570 0.610 - - 0 0 - 0.590 0.570 0.610 - - 0 - 0.00%
2025-07-21 0 0.590 0.590 0.610 0.590 0.590 15,000 8,850 0.5900 0.590 0.590 0.610 0.590 0.590 15,000 0.5900 0.00%
2025-07-18 0 0.590 0.570 0.600 - - 0 0 - 0.590 0.570 0.600 - - 0 - 0.00%
2025-07-17 0 0.590 0.570 0.610 0.590 0.610 100,000 60,000 0.6000 0.590 0.570 0.610 0.590 0.610 100,000 0.6000 3.51%
2025-07-16 0 0.570 0.560 0.610 0.560 0.620 545,000 315,850 0.5795 0.570 0.560 0.610 0.560 0.620 545,000 0.5795 -5.00%
2025-07-15 0 0.600 0.580 0.600 0.580 0.600 75,000 44,900 0.5987 0.600 0.580 0.600 0.580 0.600 75,000 0.5987 3.45%
2025-07-14 0 0.580 0.570 0.610 0.570 0.600 300,000 175,650 0.5855 0.580 0.570 0.610 0.570 0.600 300,000 0.5855 -9.38%
2025-07-11 0 0.640 0.600 0.640 0.570 0.640 355,000 209,650 0.5906 0.640 0.600 0.640 0.570 0.640 355,000 0.5906 4.92%
2025-07-10 0 0.610 0.610 0.650 0.590 0.650 150,000 91,050 0.6070 0.610 0.610 0.650 0.590 0.650 150,000 0.6070 -7.58%
2025-07-09 0 0.660 0.610 0.670 0.620 0.670 225,000 143,050 0.6358 0.660 0.610 0.670 0.620 0.670 225,000 0.6358 -4.35%
2025-07-08 0 0.690 0.690 0.710 0.590 0.720 465,000 307,850 0.6620 0.690 0.690 0.710 0.590 0.720 465,000 0.6620 13.11%
2025-07-07 0 0.610 0.610 0.620 0.580 0.620 55,000 33,300 0.6055 0.610 0.610 0.620 0.580 0.620 55,000 0.6055 -1.61%
2025-07-04 0 0.620 0.610 0.630 0.540 0.750 1,205,000 781,250 0.6483 0.620 0.610 0.630 0.540 0.750 1,205,000 0.6483 -7.46%
2025-07-03 0 0.670 0.670 0.680 0.500 0.670 1,965,000 1,155,000 0.5878 0.670 0.670 0.680 0.500 0.670 1,965,000 0.5878 34.00%
2025-07-02 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2025-06-30 0 0.500 0.465 0.500 0.500 0.500 75,000 37,500 0.5000 0.500 0.465 0.500 0.500 0.500 75,000 0.5000 1.01%
2025-06-27 0 0.495 0.440 0.495 0.495 0.495 40,000 19,800 0.4950 0.495 0.440 0.495 0.495 0.495 40,000 0.4950 0.00%
2025-06-26 0 0.495 0.480 0.500 0.495 0.495 65,000 32,175 0.4950 0.495 0.480 0.500 0.495 0.495 65,000 0.4950 5.32%
2025-06-25 0 0.470 0.450 0.500 0.450 0.470 35,000 16,300 0.4657 0.470 0.450 0.500 0.450 0.470 35,000 0.4657 2.17%
2025-06-24 0 0.460 0.455 0.460 - - 0 0 - 0.460 0.455 0.460 - - 0 - 0.00%
2025-06-23 0 0.460 0.460 0.490 - - 0 0 - 0.460 0.460 0.490 - - 0 - 0.00%
2025-06-20 0 0.460 0.460 0.480 0.440 0.450 90,000 40,400 0.4489 0.460 0.460 0.480 0.440 0.450 90,000 0.4489 2.22%
2025-06-19 0 0.450 0.450 0.500 0.445 0.445 25,000 11,125 0.4450 0.450 0.450 0.500 0.445 0.445 25,000 0.4450 -1.10%
2025-06-18 0 0.455 0.440 0.500 - - 5,000 2,275 0.4550 0.455 0.440 0.500 - - 5,000 0.4550 0.00%
2025-06-17 0 0.455 0.450 0.500 - - 0 0 - 0.455 0.450 0.500 - - 0 - 0.00%
2025-06-16 0 0.455 0.455 0.500 0.455 0.460 115,000 52,850 0.4596 0.455 0.455 0.500 0.455 0.460 115,000 0.4596 -1.09%
2025-06-13 0 0.460 0.460 0.500 0.455 0.500 145,000 70,175 0.4840 0.460 0.460 0.500 0.455 0.500 145,000 0.4840 -5.15%
2025-06-12 0 0.485 0.460 0.500 0.485 0.485 60,000 29,100 0.4850 0.485 0.460 0.500 0.485 0.485 60,000 0.4850 1.04%
2025-06-11 0 0.480 0.460 0.485 0.455 0.480 530,000 251,700 0.4749 0.480 0.460 0.485 0.455 0.480 530,000 0.4749 4.35%
2025-06-10 0 0.460 0.460 0.485 0.460 0.470 15,000 6,950 0.4633 0.460 0.460 0.485 0.460 0.470 15,000 0.4633 -2.13%
2025-06-09 0 0.470 0.470 0.500 0.470 0.480 265,000 125,525 0.4737 0.470 0.470 0.500 0.470 0.480 265,000 0.4737 -3.09%
2025-06-06 0 0.485 0.485 0.500 - - 5,000 2,400 0.4800 0.485 0.485 0.500 - - 5,000 0.4800 0.00%
2025-06-05 0 0.485 0.480 0.495 0.485 0.485 40,000 19,400 0.4850 0.485 0.480 0.495 0.485 0.485 40,000 0.4850 1.04%
2025-06-04 0 0.480 0.480 0.500 - - 5,000 2,400 0.4800 0.480 0.480 0.500 - - 5,000 0.4800 0.00%
2025-06-03 0 0.480 0.480 0.510 0.480 0.510 190,000 92,200 0.4853 0.480 0.480 0.510 0.480 0.510 190,000 0.4853 -4.00%
2025-06-02 0 0.500 0.500 0.510 0.490 0.510 205,000 102,675 0.5009 0.500 0.500 0.510 0.490 0.510 205,000 0.5009 -1.96%
2025-05-30 0 0.510 0.485 0.510 0.510 0.510 15,000 7,650 0.5100 0.510 0.485 0.510 0.510 0.510 15,000 0.5100 2.00%
2025-05-29 0 0.500 0.490 0.500 0.485 0.500 130,000 63,175 0.4860 0.500 0.490 0.500 0.485 0.500 130,000 0.4860 -1.96%
2025-05-28 0 0.510 0.495 0.510 0.500 0.520 205,000 104,400 0.5093 0.510 0.495 0.510 0.500 0.520 205,000 0.5093 4.08%
2025-05-27 0 0.490 0.490 0.510 - - 5,000 2,500 0.5000 0.490 0.490 0.510 - - 5,000 0.5000 1.03%
2025-05-26 0 0.485 0.485 0.500 0.480 0.495 150,000 73,225 0.4882 0.485 0.485 0.500 0.480 0.495 150,000 0.4882 -4.90%
2025-05-23 0 0.510 0.500 0.510 0.490 0.530 335,000 171,950 0.5133 0.510 0.500 0.510 0.490 0.530 335,000 0.5133 4.08%
2025-05-22 0 0.490 0.490 0.530 0.485 0.540 1,250,000 631,450 0.5052 0.490 0.490 0.530 0.485 0.540 1,250,000 0.5052 -1.01%
2025-05-21 0 0.495 0.490 0.495 0.420 0.495 1,400,000 679,300 0.4852 0.495 0.490 0.495 0.420 0.495 1,400,000 0.4852 15.12%
2025-05-20 0 0.430 0.430 0.475 0.415 0.455 870,000 366,500 0.4213 0.430 0.430 0.475 0.415 0.455 870,000 0.4213 -9.47%
2025-05-19 0 0.475 0.455 0.485 0.455 0.475 45,000 20,575 0.4572 0.475 0.455 0.485 0.455 0.475 45,000 0.4572 1.06%
2025-05-16 0 0.470 0.450 0.475 0.470 0.480 257,000 122,070 0.4750 0.470 0.450 0.475 0.470 0.480 257,000 0.4750 -2.08%
2025-05-15 0 0.480 0.480 0.490 0.480 0.495 75,000 36,275 0.4837 0.480 0.480 0.490 0.480 0.495 75,000 0.4837 -4.00%
2025-05-14 0 0.500 0.485 0.500 0.485 0.500 145,000 70,850 0.4886 0.500 0.485 0.500 0.485 0.500 145,000 0.4886 0.00%
2025-05-13 0 0.500 0.485 0.510 0.500 0.510 85,000 42,750 0.5029 0.500 0.485 0.510 0.500 0.510 85,000 0.5029 -3.85%
2025-05-12 0 0.520 0.510 0.520 0.480 0.520 355,000 179,850 0.5066 0.520 0.510 0.520 0.480 0.520 355,000 0.5066 6.12%
2025-05-09 0 0.490 0.465 0.500 0.475 0.480 175,000 83,475 0.4770 0.490 0.465 0.500 0.475 0.480 175,000 0.4770 1.03%
2025-05-08 0 0.485 0.480 0.500 0.480 0.510 360,000 174,600 0.4850 0.485 0.480 0.500 0.480 0.510 360,000 0.4850 -4.90%
2025-05-07 0 0.510 0.495 0.530 0.480 0.530 370,000 185,650 0.5018 0.510 0.495 0.530 0.480 0.530 370,000 0.5018 -3.77%
2025-05-06 0 0.530 0.510 0.540 0.485 0.540 930,000 469,825 0.5052 0.530 0.510 0.540 0.485 0.540 930,000 0.5052 -1.85%
2025-05-02 0 0.540 0.530 0.550 0.500 0.540 265,000 138,350 0.5221 0.540 0.530 0.550 0.500 0.540 265,000 0.5221 0.00%
2025-04-30 0 0.540 0.510 0.540 0.480 0.550 535,000 268,725 0.5023 0.540 0.510 0.540 0.480 0.550 535,000 0.5023 11.34%
2025-04-29 0 0.485 0.485 0.510 0.440 0.500 1,025,000 490,450 0.4785 0.485 0.485 0.510 0.440 0.500 1,025,000 0.4785 11.49%
2025-04-28 0 0.435 0.425 0.435 0.410 0.520 1,755,000 800,575 0.4562 0.435 0.425 0.435 0.410 0.520 1,755,000 0.4562 -3.33%
2025-04-25 0 0.450 0.445 0.450 0.450 0.520 1,233,000 578,925 0.4695 0.450 0.445 0.450 0.450 0.520 1,233,000 0.4695 -10.00%
2025-04-24 0 0.500 0.500 0.510 0.485 0.650 6,330,000 3,412,050 0.5390 0.500 0.500 0.510 0.485 0.650 6,330,000 0.5390 -18.03%
2025-04-23 0 0.610 0.610 0.620 0.455 0.790 12,207,600 7,776,685 0.6370 0.610 0.610 0.620 0.455 0.790 12,207,600 0.6370 8.93%
2025-04-22 0 0.560 0.560 0.570 0.190 0.570 7,985,000 3,378,650 0.4231 0.560 0.560 0.570 0.190 0.570 7,985,000 0.4231 178.61%
2025-04-17 0 0.201 0.201 - 0.201 0.201 55,000 11,055 0.2010 0.201 0.201 - 0.201 0.201 55,000 0.2010 0.50%
2025-04-16 0 0.200 0.200 - 0.187 0.187 20,000 3,740 0.1870 0.200 0.200 - 0.187 0.187 20,000 0.1870 13.64%
2025-04-15 0 0.176 0.176 - - - 0 0 - 0.176 0.176 - - - 0 - 0.00%
2025-04-14 0 0.176 0.163 - - - 0 0 - 0.176 0.163 - - - 0 - 0.00%
2025-04-11 0 0.176 0.163 - - - 0 0 - 0.176 0.163 - - - 0 - 0.00%
2025-04-10 0 0.176 0.176 - 0.165 0.165 35,000 5,775 0.1650 0.176 0.176 - 0.165 0.165 35,000 0.1650 7.98%
2025-04-09 0 0.163 0.163 - - - 0 0 - 0.163 0.163 - - - 0 - 0.00%
2025-04-08 0 0.163 0.163 - - - 0 0 - 0.163 0.163 - - - 0 - 0.00%
2025-04-07 0 0.163 0.163 - 0.163 0.180 20,000 3,515 0.1758 0.163 0.163 - 0.163 0.180 20,000 0.1758 -9.44%
2025-04-03 0 0.180 0.180 - 0.177 0.177 10,000 1,770 0.1770 0.180 0.180 - 0.177 0.177 10,000 0.1770 -1.10%
2025-04-02 0 0.182 0.182 - - - 0 0 - 0.182 0.182 - - - 0 - 0.00%
2025-04-01 0 0.182 0.182 - 0.182 0.182 5,000 910 0.1820 0.182 0.182 - 0.182 0.182 5,000 0.1820 0.00%
2025-03-31 0 0.182 0.182 - 0.182 0.182 10,000 1,820 0.1820 0.182 0.182 - 0.182 0.182 10,000 0.1820 -1.09%
2025-03-28 0 0.184 0.183 - - - 0 0 - 0.184 0.183 - - - 0 - 0.00%
2025-03-27 0 0.184 0.184 0.210 0.182 0.182 10,000 1,820 0.1820 0.184 0.184 0.210 0.182 0.182 10,000 0.1820 -5.64%
2025-03-26 0 0.195 0.182 - - - 0 0 - 0.195 0.182 - - - 0 - 0.00%
2025-03-25 0 0.195 0.191 - - - 0 0 - 0.195 0.191 - - - 0 - 0.00%
2025-03-24 0 0.195 0.182 - - - 0 0 - 0.195 0.182 - - - 0 - 0.00%
2025-03-21 0 0.195 0.182 - 0.195 0.195 30,000 5,850 0.1950 0.195 0.182 - 0.195 0.195 30,000 0.1950 0.00%
2025-03-20 0 0.195 0.195 - 0.183 0.195 280,000 54,515 0.1947 0.195 0.195 - 0.183 0.195 280,000 0.1947 0.00%
2025-03-19 0 0.195 0.182 0.208 0.195 0.205 185,000 36,680 0.1983 0.195 0.182 0.208 0.195 0.205 185,000 0.1983 -4.88%
2025-03-18 0 0.205 0.205 - 0.205 0.205 50,000 10,250 0.2050 0.205 0.205 - 0.205 0.205 50,000 0.2050 0.99%
2025-03-17 0 0.203 0.195 - - - 0 0 - 0.203 0.195 - - - 0 - 0.00%
2025-03-14 0 0.203 0.195 - 0.203 0.203 85,000 17,055 0.2006 0.203 0.195 - 0.203 0.203 85,000 0.2006 0.50%
2025-03-13 0 0.202 0.202 - 0.196 0.202 30,000 6,030 0.2010 0.202 0.202 - 0.196 0.202 30,000 0.2010 0.00%
2025-03-12 0 0.202 0.195 - - - 0 0 - 0.202 0.195 - - - 0 - 0.00%
2025-03-11 0 0.202 0.202 - - - 0 0 - 0.202 0.202 - - - 0 - 0.00%
2025-03-10 0 0.202 0.202 - - - 0 0 - 0.202 0.202 - - - 0 - 0.50%
2025-03-07 0 0.201 0.195 0.202 0.201 0.201 30,000 6,030 0.2010 0.201 0.195 0.202 0.201 0.201 30,000 0.2010 -0.50%
2025-03-06 0 0.202 0.195 - - - 0 0 - 0.202 0.195 - - - 0 - 0.00%
2025-03-05 0 0.202 0.196 0.202 - - 0 0 - 0.202 0.196 0.202 - - 0 - 0.00%
2025-03-04 0 0.202 0.202 0.219 0.196 0.196 45,000 8,820 0.1960 0.202 0.202 0.219 0.196 0.196 45,000 0.1960 -7.76%
2025-03-03 0 0.219 0.202 0.219 - - 0 0 - 0.219 0.202 0.219 - - 0 - 0.00%
2025-02-28 0 0.219 0.201 0.219 - - 0 0 - 0.219 0.201 0.219 - - 0 - 0.00%
2025-02-27 0 0.219 0.195 0.240 - - 0 0 - 0.219 0.195 0.240 - - 0 - 0.00%
2025-02-26 0 0.219 0.201 0.240 - - 0 0 - 0.219 0.201 0.240 - - 0 - 0.00%
2025-02-25 0 0.219 0.201 0.219 - - 0 0 - 0.219 0.201 0.219 - - 0 - 0.00%
2025-02-24 0 0.219 0.205 0.225 0.201 0.225 165,000 34,465 0.2089 0.219 0.205 0.225 0.201 0.225 165,000 0.2089 -6.01%
2025-02-21 0 0.233 0.210 0.250 - - 0 0 - 0.233 0.210 0.250 - - 0 - 0.00%
2025-02-20 0 0.233 0.210 0.238 0.233 0.239 195,000 45,430 0.2330 0.233 0.210 0.238 0.233 0.239 195,000 0.2330 16.50%
2025-02-19 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2025-02-18 0 0.200 0.198 - 0.200 0.201 85,000 17,050 0.2006 0.200 0.198 - 0.200 0.201 85,000 0.2006 0.00%
2025-02-17 0 0.200 0.200 - 0.200 0.202 35,000 7,040 0.2011 0.200 0.200 - 0.200 0.202 35,000 0.2011 -0.99%
2025-02-14 0 0.202 0.202 0.225 0.202 0.202 430,000 86,860 0.2020 0.202 0.202 0.225 0.202 0.202 430,000 0.2020 -8.18%
2025-02-13 0 0.220 0.200 0.240 - - 0 0 - 0.220 0.200 0.240 - - 0 - 0.00%
2025-02-12 0 0.220 0.200 0.240 - - 0 0 - 0.220 0.200 0.240 - - 0 - 0.00%
2025-02-11 0 0.220 0.199 0.240 - - 0 0 - 0.220 0.199 0.240 - - 0 - 0.00%
2025-02-10 0 0.220 0.197 0.230 - - 0 0 - 0.220 0.197 0.230 - - 0 - 0.00%
2025-02-07 0 0.220 0.197 0.240 - - 0 0 - 0.220 0.197 0.240 - - 0 - 1.85%
2025-02-06 0 0.216 0.216 - - - 0 0 - 0.216 0.216 - - - 0 - 0.47%
2025-02-05 0 0.215 0.215 - - - 0 0 - 0.215 0.215 - - - 0 - 2.38%
2025-02-04 0 0.210 0.196 - 0.210 0.210 20,000 4,200 0.2100 0.210 0.196 - 0.210 0.210 20,000 0.2100 2.44%
2025-02-03 0 0.205 0.195 - 0.205 0.208 60,000 12,405 0.2068 0.205 0.195 - 0.205 0.208 60,000 0.2068 -3.30%
2025-01-28 0 0.212 0.208 - - - 0 0 - 0.212 0.208 - - - 0 - 0.00%
2025-01-27 0 0.212 0.208 - - - 0 0 - 0.212 0.208 - - - 0 - 0.00%
2025-01-24 0 0.212 0.212 0.240 - - 0 0 - 0.212 0.212 0.240 - - 0 - 0.47%
2025-01-23 0 0.211 0.211 0.239 0.211 0.211 30,000 6,330 0.2110 0.211 0.211 0.239 0.211 0.211 30,000 0.2110 -6.22%
2025-01-22 0 0.225 0.212 0.225 - - 0 0 - 0.225 0.212 0.225 - - 0 - 0.00%
2025-01-21 0 0.225 0.212 0.240 0.212 0.225 25,000 5,500 0.2200 0.225 0.212 0.240 0.212 0.225 25,000 0.2200 6.13%
2025-01-20 0 0.212 0.206 0.222 0.212 0.215 100,000 21,355 0.2136 0.212 0.206 0.222 0.212 0.215 100,000 0.2136 1.44%
2025-01-17 0 0.209 0.200 0.209 0.210 0.210 100,000 20,000 0.2000 0.209 0.200 0.209 0.210 0.210 100,000 0.2000 12.97%
2025-01-16 0 0.185 0.176 0.300 - - 0 0 - 0.185 0.176 0.300 - - 0 - 0.00%
2025-01-15 0 0.185 0.185 0.240 - - 0 0 - 0.185 0.185 0.240 - - 0 - 7.56%
2025-01-14 0 0.172 0.172 0.300 - - 0 0 - 0.172 0.172 0.300 - - 0 - 1.18%
2025-01-13 0 0.170 0.171 0.200 0.160 0.176 880,000 149,220 0.1696 0.170 0.171 0.200 0.160 0.176 880,000 0.1696 -7.61%
2025-01-10 0 0.184 0.192 0.220 0.180 0.200 150,000 28,200 0.1880 0.184 0.192 0.220 0.180 0.200 150,000 0.1880 -15.98%
2025-01-09 0 0.219 - 0.240 - - 0 0 - 0.219 - 0.240 - - 0 - 0.00%
2025-01-08 0 0.219 - 0.240 - - 0 0 - 0.219 - 0.240 - - 0 - 0.00%
2025-01-07 0 0.219 - 0.220 - - 0 0 - 0.219 - 0.220 - - 0 - 0.00%
2025-01-06 0 0.219 - 0.240 - - 0 0 - 0.219 - 0.240 - - 0 - 0.00%
2025-01-03 0 0.219 - 0.240 - - 0 0 - 0.219 - 0.240 - - 0 - 0.00%
2025-01-02 0 0.219 0.168 0.240 - - 0 0 - 0.219 0.168 0.240 - - 0 - 0.00%
2024-12-31 0 0.219 0.205 0.250 - - 0 0 - 0.219 0.205 0.250 - - 0 - 0.00%
2024-12-30 0 0.219 - 0.249 0.219 0.219 20,000 4,380 0.2190 0.219 - 0.249 0.219 0.219 20,000 0.2190 0.00%
2024-12-27 0 0.219 0.200 0.222 0.219 0.220 25,000 5,480 0.2192 0.219 0.200 0.222 0.219 0.220 25,000 0.2192 -7.20%
2024-12-24 0 0.236 - 0.250 - - 0 0 - 0.236 - 0.250 - - 0 - 0.00%
2024-12-23 0 0.236 - 0.236 0.236 0.236 130,000 30,680 0.2360 0.236 - 0.236 0.236 0.236 130,000 0.2360 -0.42%
2024-12-20 0 0.237 0.236 0.250 - - 0 0 - 0.237 0.236 0.250 - - 0 - 0.00%
2024-12-19 0 0.237 0.236 0.250 0.237 0.237 20,000 4,740 0.2370 0.237 0.236 0.250 0.237 0.237 20,000 0.2370 -0.42%
2024-12-18 0 0.238 0.236 0.248 - - 0 0 - 0.238 0.236 0.248 - - 0 - 0.00%
2024-12-17 0 0.238 0.236 0.250 - - 0 0 - 0.238 0.236 0.250 - - 0 - 0.00%
2024-12-16 0 0.238 0.236 0.250 - - 0 0 - 0.238 0.236 0.250 - - 0 - 0.00%
2024-12-13 0 0.238 0.236 0.238 - - 0 0 - 0.238 0.236 0.238 - - 0 - -0.83%
2024-12-12 0 0.240 0.240 0.250 - - 80,000 19,200 0.2400 0.240 0.240 0.250 - - 80,000 0.2400 0.00%
2024-12-11 0 0.240 0.224 0.240 0.212 0.240 245,000 58,195 0.2375 0.240 0.224 0.240 0.212 0.240 245,000 0.2375 3.45%
2024-12-10 0 0.232 0.232 0.239 0.223 0.232 120,000 27,750 0.2313 0.232 0.232 0.239 0.223 0.232 120,000 0.2313 4.50%
2024-12-09 0 0.222 0.222 0.238 0.200 0.222 295,000 65,030 0.2204 0.222 0.222 0.238 0.200 0.222 295,000 0.2204 26.86%
2024-12-06 0 0.175 0.166 - - - 0 0 - 0.175 0.166 - - - 0 - 0.00%
2024-12-05 0 0.175 0.169 0.190 - - 0 0 - 0.175 0.169 0.190 - - 0 - 0.00%
2024-12-04 0 0.175 0.175 - 0.160 0.161 100,000 16,025 0.1603 0.175 0.175 - 0.160 0.161 100,000 0.1603 -10.26%
2024-12-03 0 0.195 0.160 - - - 0 0 - 0.195 0.160 - - - 0 - 0.00%
2024-12-02 0 0.195 - - - - 0 0 - 0.195 - - - - 0 - 0.00%
2024-11-29 0 0.195 0.176 - - - 0 0 - 0.195 0.176 - - - 0 - 0.00%
2024-11-28 0 0.195 0.190 - - - 0 0 - 0.195 0.190 - - - 0 - 0.00%
2024-11-27 0 0.195 0.190 - - - 0 0 - 0.195 0.190 - - - 0 - 0.00%
2024-11-26 0 0.195 0.190 - 0.195 0.195 75,000 14,625 0.1950 0.195 0.190 - 0.195 0.195 75,000 0.1950 0.00%
2024-11-25 0 0.195 0.195 - - - 0 0 - 0.195 0.195 - - - 0 - 0.00%
2024-11-22 0 0.195 0.195 - - - 0 0 - 0.195 0.195 - - - 0 - 0.00%
2024-11-21 0 0.195 0.195 - - - 5,000 975 0.1950 0.195 0.195 - - - 5,000 0.1950 0.00%
2024-11-20 0 0.195 0.195 - 0.195 0.195 25,000 4,875 0.1950 0.195 0.195 - 0.195 0.195 25,000 0.1950 -2.50%
2024-11-19 0 0.200 0.195 0.200 - - 0 0 - 0.200 0.195 0.200 - - 0 - 0.00%
2024-11-18 0 0.200 0.196 - 0.195 0.200 85,000 16,750 0.1971 0.200 0.196 - 0.195 0.200 85,000 0.1971 0.50%
2024-11-15 0 0.199 0.196 0.200 - - 0 0 - 0.199 0.196 0.200 - - 0 - 0.00%
2024-11-14 0 0.199 0.196 0.200 - - 0 0 - 0.199 0.196 0.200 - - 0 - 0.00%
2024-11-13 0 0.199 0.197 0.225 0.199 0.199 25,000 4,975 0.1990 0.199 0.197 0.225 0.199 0.199 25,000 0.1990 -2.45%
2024-11-12 0 0.204 0.196 0.204 - - 0 0 - 0.204 0.196 0.204 - - 0 - 0.00%
2024-11-11 0 0.204 0.196 0.205 0.204 0.205 55,000 11,225 0.2041 0.204 0.196 0.205 0.204 0.205 55,000 0.2041 -2.86%
2024-11-08 0 0.210 0.208 0.237 - - 0 0 - 0.210 0.208 0.237 - - 0 - 0.00%
2024-11-07 0 0.210 0.205 0.240 - - 0 0 - 0.210 0.205 0.240 - - 0 - 0.00%
2024-11-06 0 0.210 0.205 0.239 - - 0 0 - 0.210 0.205 0.239 - - 0 - 0.00%
2024-11-05 0 0.210 0.205 0.239 0.210 0.210 50,000 10,500 0.2100 0.210 0.205 0.239 0.210 0.210 50,000 0.2100 -0.47%
2024-11-04 0 0.211 0.210 0.239 0.211 0.211 15,000 3,165 0.2110 0.211 0.210 0.239 0.211 0.211 15,000 0.2110 -6.22%
2024-11-01 0 0.225 0.210 0.239 - - 0 0 - 0.225 0.210 0.239 - - 0 - 0.00%
2024-10-31 0 0.225 0.210 0.240 - - 0 0 - 0.225 0.210 0.240 - - 0 - 0.00%
2024-10-30 0 0.225 0.210 0.240 - - 0 0 - 0.225 0.210 0.240 - - 0 - 0.00%
2024-10-29 0 0.225 0.222 0.240 - - 0 0 - 0.225 0.222 0.240 - - 0 - 0.00%
2024-10-28 0 0.225 0.220 0.240 - - 0 0 - 0.225 0.220 0.240 - - 0 - 0.00%
2024-10-25 0 0.225 0.225 0.243 - - 0 0 - 0.225 0.225 0.243 - - 0 - 0.45%
2024-10-24 0 0.224 0.220 0.243 - - 35,000 7,840 0.2240 0.224 0.220 0.243 - - 35,000 0.2240 0.00%
2024-10-23 0 0.224 0.224 0.241 0.224 0.224 15,000 3,360 0.2240 0.224 0.224 0.241 0.224 0.224 15,000 0.2240 0.00%
2024-10-22 0 0.224 0.220 0.239 - - 0 0 - 0.224 0.220 0.239 - - 0 - 0.00%
2024-10-21 0 0.224 0.220 0.225 0.224 0.224 55,000 12,360 0.2247 0.224 0.220 0.225 0.224 0.224 55,000 0.2247 1.82%
2024-10-18 0 0.220 0.215 0.245 - - 0 0 - 0.220 0.215 0.245 - - 0 - 0.00%
2024-10-17 0 0.220 0.215 0.245 0.220 0.221 100,000 22,050 0.2205 0.220 0.215 0.245 0.220 0.221 100,000 0.2205 -6.38%
2024-10-16 0 0.235 0.215 0.249 - - 0 0 - 0.235 0.215 0.249 - - 0 - 0.00%
2024-10-15 0 0.235 0.233 0.245 0.230 0.235 175,000 40,200 0.2297 0.235 0.233 0.245 0.230 0.235 175,000 0.2297 -1.26%
2024-10-14 0 0.238 0.230 0.238 - - 0 0 - 0.238 0.230 0.238 - - 0 - -4.80%
2024-10-10 0 0.250 0.245 0.260 - - 0 0 - 0.250 0.245 0.260 - - 0 - 0.00%
2024-10-09 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2024-10-08 0 0.250 0.247 0.270 - - 0 0 - 0.250 0.247 0.270 - - 0 - 0.00%
2024-10-07 0 0.250 0.250 0.260 0.249 0.249 50,000 12,450 0.2490 0.250 0.250 0.260 0.249 0.249 50,000 0.2490 0.81%
2024-10-04 0 0.248 0.231 0.250 0.246 0.248 465,000 115,130 0.2476 0.248 0.231 0.250 0.246 0.248 465,000 0.2476 0.40%
2024-10-03 0 0.247 0.247 0.250 0.245 0.245 55,000 13,625 0.2477 0.247 0.247 0.250 0.245 0.245 55,000 0.2477 0.00%
2024-10-02 0 0.247 0.246 0.250 0.234 0.250 190,000 47,065 0.2477 0.247 0.246 0.250 0.234 0.250 190,000 0.2477 17.62%
2024-09-30 0 0.210 0.205 0.236 0.210 0.210 65,000 13,650 0.2100 0.210 0.205 0.236 0.210 0.210 65,000 0.2100 0.00%
2024-09-27 0 0.210 0.210 - 0.205 0.205 30,000 6,150 0.2050 0.210 0.210 - 0.205 0.205 30,000 0.2050 0.00%
2024-09-26 0 0.210 0.205 - - - 0 0 - 0.210 0.205 - - - 0 - 0.00%
2024-09-25 0 0.210 0.205 0.260 0.210 0.220 50,000 10,800 0.2160 0.210 0.205 0.260 0.210 0.220 50,000 0.2160 -10.64%
2024-09-24 0 0.235 0.201 0.235 - - 0 0 - 0.235 0.201 0.235 - - 0 - 0.00%
2024-09-23 0 0.235 0.205 0.235 - - 0 0 - 0.235 0.205 0.235 - - 0 - 0.00%
2024-09-20 0 0.235 0.220 0.235 - - 0 0 - 0.235 0.220 0.235 - - 0 - 0.00%
2024-09-19 0 0.235 0.235 0.238 0.230 0.230 30,000 6,900 0.2300 0.235 0.235 0.238 0.230 0.230 30,000 0.2300 -2.08%
2024-09-17 0 0.240 0.220 0.240 - - 0 0 - 0.240 0.220 0.240 - - 0 - 0.00%
2024-09-16 0 0.240 0.240 0.260 - - 0 0 - 0.240 0.240 0.260 - - 0 - 2.56%
2024-09-13 0 0.234 0.220 0.250 - - 0 0 - 0.234 0.220 0.250 - - 0 - 0.00%
2024-09-12 0 0.234 0.220 0.238 - - 0 0 - 0.234 0.220 0.238 - - 0 - 0.00%
2024-09-11 0 0.234 0.220 0.239 - - 0 0 - 0.234 0.220 0.239 - - 0 - 0.00%
2024-09-10 0 0.234 0.220 0.234 - - 0 0 - 0.234 0.220 0.234 - - 0 - -0.43%
2024-09-09 0 0.235 0.235 0.255 - - 0 0 - 0.235 0.235 0.255 - - 0 - 2.17%
2024-09-05 0 0.230 0.230 0.234 0.220 0.220 5,000 1,100 0.2200 0.230 0.230 0.234 0.220 0.220 5,000 0.2200 -3.77%
2024-09-04 0 0.239 0.220 0.255 - - 0 0 - 0.239 0.220 0.255 - - 0 - 0.00%
2024-09-03 0 0.239 0.224 0.239 - - 0 0 - 0.239 0.224 0.239 - - 0 - 0.00%
2024-09-02 0 0.239 0.220 0.239 - - 0 0 - 0.239 0.220 0.239 - - 0 - -0.42%
2024-08-30 0 0.240 0.240 0.249 - - 0 0 - 0.240 0.240 0.249 - - 0 - 0.84%
2024-08-29 0 0.238 0.220 0.247 - - 0 0 - 0.238 0.220 0.247 - - 0 - 0.00%
2024-08-28 0 0.238 0.238 0.249 0.235 0.235 15,000 3,525 0.2350 0.238 0.238 0.249 0.235 0.235 15,000 0.2350 1.28%
2024-08-27 0 0.235 0.220 0.235 - - 0 0 - 0.235 0.220 0.235 - - 0 - 0.00%
2024-08-26 0 0.235 0.235 0.249 0.231 0.231 20,000 4,620 0.2310 0.235 0.235 0.249 0.231 0.231 20,000 0.2310 2.17%
2024-08-23 0 0.230 0.230 0.245 0.226 0.226 45,000 10,170 0.2260 0.230 0.230 0.245 0.226 0.226 45,000 0.2260 -4.56%
2024-08-22 0 0.241 0.220 0.255 - - 0 0 - 0.241 0.220 0.255 - - 0 - 0.00%
2024-08-21 0 0.241 0.220 0.255 - - 0 0 - 0.241 0.220 0.255 - - 0 - 0.00%
2024-08-20 0 0.241 0.220 0.241 0.245 0.245 40,000 9,800 0.2450 0.241 0.220 0.241 0.245 0.245 40,000 0.2450 -3.21%
2024-08-19 0 0.249 0.245 0.260 - - 0 0 - 0.249 0.245 0.260 - - 0 - 0.00%
2024-08-16 0 0.249 0.245 0.249 0.249 0.249 190,000 47,310 0.2490 0.249 0.245 0.249 0.249 0.249 190,000 0.2490 0.00%
2024-08-15 0 0.249 0.246 0.250 0.231 0.265 590,000 146,575 0.2484 0.249 0.246 0.250 0.231 0.265 590,000 0.2484 7.79%
2024-08-14 0 0.231 0.222 0.236 0.219 0.231 175,000 38,605 0.2206 0.231 0.222 0.236 0.219 0.231 175,000 0.2206 10.00%
2024-08-13 0 0.210 0.210 0.219 0.210 0.220 1,090,000 232,215 0.2130 0.210 0.210 0.219 0.210 0.220 1,090,000 0.2130 5.00%
2024-08-12 0 0.200 0.188 0.211 - - 0 0 - 0.200 0.188 0.211 - - 0 - 0.00%
2024-08-09 0 0.200 0.200 0.211 0.192 0.192 5,000 960 0.1920 0.200 0.200 0.211 0.192 0.192 5,000 0.1920 1.01%
2024-08-08 0 0.198 0.198 0.208 0.192 0.192 50,000 9,600 0.1920 0.198 0.198 0.208 0.192 0.192 50,000 0.1920 0.00%
2024-08-07 0 0.198 0.198 0.210 - - 0 0 - 0.198 0.198 0.210 - - 0 - 1.54%
2024-08-06 0 0.195 0.195 0.207 0.195 0.195 50,000 9,750 0.1950 0.195 0.195 0.207 0.195 0.195 50,000 0.1950 -2.50%
2024-08-05 0 0.200 0.191 0.207 0.200 0.202 80,000 16,060 0.2008 0.200 0.191 0.207 0.200 0.202 80,000 0.2008 -4.31%
2024-08-02 0 0.209 0.192 0.209 0.210 0.210 145,000 30,450 0.2100 0.209 0.192 0.209 0.210 0.210 145,000 0.2100 4.50%
2024-08-01 0 0.200 0.200 0.204 0.190 0.193 195,000 37,420 0.1919 0.200 0.200 0.204 0.190 0.193 195,000 0.1919 -0.99%
2024-07-31 0 0.202 0.202 0.210 - - 0 0 - 0.202 0.202 0.210 - - 0 - 2.02%
2024-07-30 0 0.198 0.193 0.200 0.198 0.198 5,000 990 0.1980 0.198 0.193 0.200 0.198 0.198 5,000 0.1980 0.00%
2024-07-29 0 0.198 0.198 0.211 0.198 0.200 235,000 46,885 0.1995 0.198 0.198 0.211 0.198 0.200 235,000 0.1995 -6.16%
2024-07-26 0 0.211 0.206 0.211 0.193 0.211 855,000 173,085 0.2024 0.211 0.206 0.211 0.193 0.211 855,000 0.2024 20.57%
2024-07-25 0 0.175 0.173 - 0.175 0.175 65,000 11,375 0.1750 0.175 0.173 - 0.175 0.175 65,000 0.1750 1.16%
2024-07-24 0 0.173 0.173 0.209 0.172 0.178 115,000 20,190 0.1756 0.173 0.173 0.209 0.172 0.178 115,000 0.1756 -2.81%
2024-07-23 0 0.178 0.178 0.203 - - 0 0 - 0.178 0.178 0.203 - - 0 - 0.00%
2024-07-22 0 0.178 0.178 0.180 0.177 0.180 140,000 25,110 0.1794 0.178 0.178 0.180 0.177 0.180 140,000 0.1794 -3.78%
2024-07-19 0 0.185 0.181 0.185 - - 5,000 925 0.1850 0.185 0.181 0.185 - - 5,000 0.1850 -2.63%
2024-07-18 0 0.190 0.180 0.203 - - 0 0 - 0.190 0.180 0.203 - - 0 - 0.00%
2024-07-17 0 0.190 0.180 0.203 0.190 0.190 30,000 5,700 0.1900 0.190 0.180 0.203 0.190 0.190 30,000 0.1900 0.00%
2024-07-16 0 0.190 0.186 0.200 0.183 0.190 195,000 36,160 0.1854 0.190 0.186 0.200 0.183 0.190 195,000 0.1854 0.53%
2024-07-15 0 0.189 0.189 0.200 0.185 0.193 115,000 21,490 0.1869 0.189 0.189 0.200 0.185 0.193 115,000 0.1869 -7.80%
2024-07-12 0 0.205 0.192 0.210 0.190 0.205 60,000 11,515 0.1919 0.205 0.192 0.210 0.190 0.205 60,000 0.1919 6.77%
2024-07-11 0 0.192 0.190 0.205 0.190 0.192 55,000 10,530 0.1915 0.192 0.190 0.205 0.190 0.192 55,000 0.1915 0.00%
2024-07-10 0 0.192 0.190 0.205 - - 0 0 - 0.192 0.190 0.205 - - 0 - 0.00%
2024-07-09 0 0.192 0.190 0.210 0.190 0.200 165,000 32,790 0.1987 0.192 0.190 0.210 0.190 0.200 165,000 0.1987 -6.34%
2024-07-08 0 0.205 0.200 0.206 - - 0 0 - 0.205 0.200 0.206 - - 0 - 0.00%
2024-07-05 0 0.205 0.201 0.208 0.200 0.205 50,000 10,180 0.2036 0.205 0.201 0.208 0.200 0.205 50,000 0.2036 0.99%
2024-07-04 0 0.203 0.202 0.203 0.202 0.203 85,000 17,245 0.2029 0.203 0.202 0.203 0.202 0.203 85,000 0.2029 -3.33%
2024-07-03 0 0.210 0.202 0.210 0.202 0.212 340,000 70,050 0.2060 0.210 0.202 0.210 0.202 0.212 340,000 0.2060 -3.67%
2024-07-02 0 0.218 0.217 0.236 0.215 0.232 470,000 104,490 0.2223 0.218 0.217 0.236 0.215 0.232 470,000 0.2223 -9.17%
2024-06-28 0 0.240 0.232 0.265 - - 0 0 - 0.240 0.232 0.265 - - 0 - 0.00%
2024-06-27 0 0.240 0.232 0.265 - - 0 0 - 0.240 0.232 0.265 - - 0 - 0.00%
2024-06-26 0 0.240 0.232 0.265 - - 0 0 - 0.240 0.232 0.265 - - 0 - 0.00%
2024-06-25 0 0.240 0.232 0.240 0.240 0.240 60,000 14,150 0.2358 0.240 0.232 0.240 0.240 0.240 60,000 0.2358 0.00%
2024-06-24 0 0.240 0.240 0.250 0.238 0.239 100,000 23,860 0.2386 0.240 0.240 0.250 0.238 0.239 100,000 0.2386 -7.69%
2024-06-21 0 0.260 0.241 0.260 0.240 0.260 35,000 9,000 0.2571 0.260 0.241 0.260 0.240 0.260 35,000 0.2571 0.00%
2024-06-20 0 0.260 0.239 0.260 0.260 0.270 35,000 9,300 0.2657 0.260 0.239 0.260 0.260 0.270 35,000 0.2657 0.00%
2024-06-19 0 0.260 0.238 0.260 - - 240,000 61,200 0.2550 0.260 0.238 0.260 - - 240,000 0.2550 0.00%
2024-06-18 0 0.260 0.240 0.260 0.260 0.260 5,000 1,300 0.2600 0.260 0.240 0.260 0.260 0.260 5,000 0.2600 -1.89%
2024-06-17 0 0.265 0.240 0.270 0.265 0.265 5,000 1,325 0.2650 0.265 0.240 0.270 0.265 0.265 5,000 0.2650 0.00%
2024-06-14 0 0.265 0.255 0.265 0.250 0.265 25,000 6,325 0.2530 0.265 0.255 0.265 0.250 0.265 25,000 0.2530 9.96%
2024-06-13 0 0.241 0.241 0.249 0.230 0.290 4,675,000 1,169,735 0.2502 0.241 0.241 0.249 0.230 0.290 4,675,000 0.2502 -18.31%
2024-06-12 0 0.295 0.295 0.305 0.280 0.335 2,485,000 758,925 0.3054 0.295 0.295 0.305 0.280 0.335 2,485,000 0.3054 -13.24%
2024-06-11 0 0.340 0.335 0.340 0.340 0.340 25,000 8,500 0.3400 0.340 0.335 0.340 0.340 0.340 25,000 0.3400 0.00%
2024-06-07 0 0.340 0.340 0.350 - - 0 0 - 0.340 0.340 0.350 - - 0 - 0.00%
2024-06-06 0 0.340 0.340 0.370 0.340 0.340 20,000 6,800 0.3400 0.340 0.340 0.370 0.340 0.340 20,000 0.3400 -2.86%
2024-06-05 0 0.350 0.340 0.360 0.350 0.350 55,000 19,325 0.3514 0.350 0.340 0.360 0.350 0.350 55,000 0.3514 2.94%
2024-06-04 0 0.340 0.335 0.370 - - 0 0 - 0.340 0.335 0.370 - - 0 - 0.00%
2024-06-03 0 0.340 0.335 0.375 - - 0 0 - 0.340 0.335 0.375 - - 0 - 0.00%
2024-05-31 0 0.340 0.335 0.375 - - 0 0 - 0.340 0.335 0.375 - - 0 - 0.00%
2024-05-30 0 0.340 0.335 0.375 - - 0 0 - 0.340 0.335 0.375 - - 0 - 0.00%
2024-05-29 0 0.340 0.335 0.375 - - 0 0 - 0.340 0.335 0.375 - - 0 - 0.00%
2024-05-28 0 0.340 0.340 0.375 0.340 0.375 65,000 22,275 0.3427 0.340 0.340 0.375 0.340 0.375 65,000 0.3427 -8.11%
2024-05-27 0 0.370 0.335 0.370 0.370 0.370 15,000 5,550 0.3700 0.370 0.335 0.370 0.370 0.370 15,000 0.3700 2.78%
2024-05-24 0 0.360 0.335 0.370 0.345 0.360 150,000 52,975 0.3532 0.360 0.335 0.370 0.345 0.360 150,000 0.3532 4.35%
2024-05-23 0 0.345 0.330 0.345 0.345 0.345 135,000 46,575 0.3450 0.345 0.330 0.345 0.345 0.345 135,000 0.3450 2.99%
2024-05-22 0 0.335 0.330 0.340 - - 0 0 - 0.335 0.330 0.340 - - 0 - 0.00%
2024-05-21 0 0.335 0.330 0.360 0.335 0.335 5,000 1,675 0.3350 0.335 0.330 0.360 0.335 0.335 5,000 0.3350 1.52%
2024-05-20 0 0.330 0.330 0.360 0.330 0.335 35,000 11,700 0.3343 0.330 0.330 0.360 0.330 0.335 35,000 0.3343 -1.49%
2024-05-17 0 0.335 0.335 0.360 0.335 0.335 15,000 5,025 0.3350 0.335 0.335 0.360 0.335 0.335 15,000 0.3350 -6.94%
2024-05-16 0 0.360 0.330 0.360 0.360 0.360 60,000 21,600 0.3600 0.360 0.330 0.360 0.360 0.360 60,000 0.3600 2.86%
2024-05-14 0 0.350 0.330 0.365 0.350 0.350 10,000 3,500 0.3500 0.350 0.330 0.365 0.350 0.350 10,000 0.3500 2.94%
2024-05-13 0 0.340 0.325 0.365 - - 0 0 - 0.340 0.325 0.365 - - 0 - 0.00%
2024-05-10 0 0.340 0.340 0.365 0.340 0.340 130,000 43,100 0.3315 0.340 0.340 0.365 0.340 0.340 130,000 0.3315 0.00%
2024-05-09 0 0.340 0.340 0.345 0.340 0.340 115,000 39,100 0.3400 0.340 0.340 0.345 0.340 0.340 115,000 0.3400 0.00%
2024-05-08 0 0.340 0.340 0.345 0.340 0.340 160,000 54,400 0.3400 0.340 0.340 0.345 0.340 0.340 160,000 0.3400 1.49%
2024-05-07 0 0.335 0.335 0.340 0.325 0.335 95,000 31,775 0.3345 0.335 0.335 0.340 0.325 0.335 95,000 0.3345 0.00%
2024-05-06 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2024-05-03 0 0.335 0.320 0.335 0.335 0.335 65,000 21,775 0.3350 0.335 0.320 0.335 0.335 0.335 65,000 0.3350 1.52%
2024-05-02 0 0.330 0.320 0.335 0.330 0.330 5,000 1,650 0.3300 0.330 0.320 0.335 0.330 0.330 5,000 0.3300 3.13%
2024-04-30 0 0.320 0.320 0.330 - - 0 0 - 0.320 0.320 0.330 - - 0 - 0.00%
2024-04-29 0 0.320 0.320 0.330 0.315 0.320 35,000 11,075 0.3164 0.320 0.320 0.330 0.315 0.320 35,000 0.3164 1.59%
2024-04-26 0 0.315 0.315 0.330 0.310 0.320 75,000 23,575 0.3143 0.315 0.315 0.330 0.310 0.320 75,000 0.3143 -8.70%
2024-04-25 0 0.345 0.320 0.345 - - 0 0 - 0.345 0.320 0.345 - - 0 - 0.00%
2024-04-24 0 0.345 0.315 0.345 0.345 0.345 10,000 3,450 0.3450 0.345 0.315 0.345 0.345 0.345 10,000 0.3450 1.47%
2024-04-23 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2024-04-22 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - -1.45%
2024-04-19 0 0.345 0.315 0.345 - - 0 0 - 0.345 0.315 0.345 - - 0 - 0.00%
2024-04-18 0 0.345 0.330 0.345 0.330 0.350 265,000 90,300 0.3408 0.345 0.330 0.345 0.330 0.350 265,000 0.3408 1.47%
2024-04-17 0 0.340 0.315 0.340 0.340 0.340 90,000 30,600 0.3400 0.340 0.315 0.340 0.340 0.340 90,000 0.3400 3.03%
2024-04-16 0 0.330 0.325 0.340 0.330 0.330 100,000 33,000 0.3300 0.330 0.325 0.340 0.330 0.330 100,000 0.3300 4.76%
2024-04-15 0 0.315 0.315 0.340 0.315 0.315 25,000 7,875 0.3150 0.315 0.315 0.340 0.315 0.315 25,000 0.3150 -4.55%
2024-04-12 0 0.330 0.315 0.345 - - 0 0 - 0.330 0.315 0.345 - - 0 - 0.00%
2024-04-11 0 0.330 0.315 0.340 0.330 0.330 75,000 24,750 0.3300 0.330 0.315 0.340 0.330 0.330 75,000 0.3300 1.54%
2024-04-10 0 0.325 0.315 0.345 - - 0 0 - 0.325 0.315 0.345 - - 0 - 0.00%
2024-04-09 0 0.325 0.325 0.340 0.320 0.325 100,000 32,175 0.3218 0.325 0.325 0.340 0.320 0.325 100,000 0.3218 -4.41%
2024-04-08 0 0.340 0.315 0.340 0.340 0.355 55,000 18,775 0.3414 0.340 0.315 0.340 0.340 0.355 55,000 0.3414 0.00%
2024-04-05 0 0.340 0.325 0.340 0.340 0.340 45,000 15,300 0.3400 0.340 0.325 0.340 0.340 0.340 45,000 0.3400 1.49%
2024-04-03 0 0.335 0.320 0.340 0.315 0.335 150,000 48,625 0.3242 0.335 0.320 0.340 0.315 0.335 150,000 0.3242 -8.22%
2024-04-02 0 0.365 0.325 0.360 0.365 0.365 30,000 10,950 0.3650 0.365 0.325 0.360 0.365 0.365 30,000 0.3650 10.61%
2024-03-28 0 0.330 0.320 0.365 0.320 0.330 65,000 21,325 0.3281 0.330 0.320 0.365 0.320 0.330 65,000 0.3281 1.54%
2024-03-27 0 0.325 0.320 0.370 - - 0 0 - 0.325 0.320 0.370 - - 0 - 0.00%
2024-03-26 0 0.325 0.325 0.360 - - 0 0 - 0.325 0.325 0.360 - - 0 - 0.00%
2024-03-25 0 0.325 0.320 0.370 0.325 0.325 300,000 97,500 0.3250 0.325 0.320 0.370 0.325 0.325 300,000 0.3250 1.56%
2024-03-22 0 0.320 0.320 0.360 0.320 0.320 5,000 1,600 0.3200 0.320 0.320 0.360 0.320 0.320 5,000 0.3200 -9.86%
2024-03-21 0 0.355 0.315 0.370 0.345 0.355 245,000 86,775 0.3542 0.355 0.315 0.370 0.345 0.355 245,000 0.3542 2.90%
2024-03-20 0 0.345 0.310 0.345 0.345 0.350 10,000 3,475 0.3475 0.345 0.310 0.345 0.345 0.350 10,000 0.3475 1.47%
2024-03-19 0 0.340 0.320 0.340 0.340 0.340 200,000 68,000 0.3400 0.340 0.320 0.340 0.340 0.340 200,000 0.3400 3.03%
2024-03-18 0 0.330 0.325 0.330 0.330 0.330 15,000 4,950 0.3300 0.330 0.325 0.330 0.330 0.330 15,000 0.3300 3.13%
2024-03-15 0 0.320 0.320 0.360 - - 0 0 - 0.320 0.320 0.360 - - 0 - 1.59%
2024-03-14 0 0.315 0.315 0.360 - - 0 0 - 0.315 0.315 0.360 - - 0 - 3.28%
2024-03-13 0 0.305 0.305 0.350 - - 0 0 - 0.305 0.305 0.350 - - 0 - 1.67%
2024-03-12 0 0.300 0.300 0.355 0.295 0.300 65,000 19,400 0.2985 0.300 0.300 0.355 0.295 0.300 65,000 0.2985 -3.23%
2024-03-11 0 0.310 0.310 0.315 0.310 0.320 35,000 11,050 0.3157 0.310 0.310 0.315 0.310 0.320 35,000 0.3157 -6.06%
2024-03-08 0 0.330 0.320 0.330 0.320 0.335 45,000 14,775 0.3283 0.330 0.320 0.330 0.320 0.335 45,000 0.3283 -2.94%
2024-03-07 0 0.340 0.320 0.360 0.340 0.370 565,000 200,650 0.3551 0.340 0.320 0.360 0.340 0.370 565,000 0.3551 -8.11%
2024-03-06 0 0.370 0.370 0.400 0.370 0.375 35,000 13,050 0.3729 0.370 0.370 0.400 0.370 0.375 35,000 0.3729 -2.63%
2024-03-05 0 0.380 0.375 0.410 0.380 0.380 40,000 15,200 0.3800 0.380 0.375 0.410 0.380 0.380 40,000 0.3800 -2.56%
2024-03-04 0 0.390 0.390 0.410 - - 0 0 - 0.390 0.390 0.410 - - 0 - 0.00%
2024-03-01 0 0.390 0.390 0.410 - - 0 0 - 0.390 0.390 0.410 - - 0 - 0.00%
2024-02-29 0 0.390 0.390 0.410 - - 0 0 - 0.390 0.390 0.410 - - 0 - 0.00%
2024-02-28 0 0.390 0.390 0.410 0.375 0.400 40,000 15,675 0.3919 0.390 0.390 0.410 0.375 0.400 40,000 0.3919 -2.50%
2024-02-27 0 0.400 0.395 0.400 0.375 0.400 125,000 48,000 0.3840 0.400 0.395 0.400 0.375 0.400 125,000 0.3840 6.67%
2024-02-26 0 0.375 0.375 0.415 0.370 0.375 40,000 15,125 0.3781 0.375 0.375 0.415 0.370 0.375 40,000 0.3781 -5.06%
2024-02-23 0 0.395 0.385 0.400 0.385 0.395 55,000 21,225 0.3859 0.395 0.385 0.400 0.385 0.395 55,000 0.3859 0.00%
2024-02-22 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - 0.00%
2024-02-21 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - 0.00%
2024-02-20 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - 0.00%
2024-02-19 0 0.395 0.385 0.395 0.395 0.395 20,000 7,900 0.3950 0.395 0.385 0.395 0.395 0.395 20,000 0.3950 2.60%
2024-02-16 0 0.385 0.385 0.395 0.380 0.385 115,000 43,900 0.3817 0.385 0.385 0.395 0.380 0.385 115,000 0.3817 5.48%
2024-02-15 0 0.365 0.365 0.390 0.360 0.360 30,000 10,800 0.3600 0.365 0.365 0.390 0.360 0.360 30,000 0.3600 -3.95%
2024-02-14 0 0.380 0.340 0.380 0.380 0.385 10,000 3,825 0.3825 0.380 0.340 0.380 0.380 0.385 10,000 0.3825 1.33%
2024-02-09 0 0.375 0.340 0.390 - - 0 0 - 0.375 0.340 0.390 - - 0 - 0.00%
2024-02-08 0 0.375 0.340 0.375 0.380 0.380 40,000 15,200 0.3800 0.375 0.340 0.375 0.380 0.380 40,000 0.3800 1.35%
2024-02-07 0 0.370 0.335 0.370 0.370 0.370 5,000 1,850 0.3700 0.370 0.335 0.370 0.370 0.370 5,000 0.3700 0.00%
2024-02-06 0 0.370 0.335 0.395 0.370 0.370 10,000 3,700 0.3700 0.370 0.335 0.395 0.370 0.370 10,000 0.3700 0.00%
2024-02-05 0 0.370 0.335 0.390 0.370 0.395 165,000 63,975 0.3877 0.370 0.335 0.390 0.370 0.395 165,000 0.3877 2.78%
2024-02-02 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 0.00%
2024-02-01 0 0.360 0.345 0.360 0.360 0.390 310,000 117,500 0.3790 0.360 0.345 0.360 0.360 0.390 310,000 0.3790 0.00%
2024-01-31 0 0.360 0.330 0.370 0.345 0.360 135,000 48,350 0.3581 0.360 0.330 0.370 0.345 0.360 135,000 0.3581 5.88%
2024-01-30 0 0.340 0.340 0.360 0.330 0.360 75,000 26,700 0.3560 0.340 0.340 0.360 0.330 0.360 75,000 0.3560 -4.23%
2024-01-29 0 0.355 0.320 0.355 0.345 0.355 520,000 183,700 0.3533 0.355 0.320 0.355 0.345 0.355 520,000 0.3533 2.90%
2024-01-26 0 0.345 0.310 0.345 - - 0 0 - 0.345 0.310 0.345 - - 0 - 0.00%
2024-01-25 0 0.345 0.310 0.345 - - 0 0 - 0.345 0.310 0.345 - - 0 - 0.00%
2024-01-24 0 0.345 0.310 0.345 0.335 0.345 85,000 28,575 0.3362 0.345 0.310 0.345 0.335 0.345 85,000 0.3362 6.15%
2024-01-23 0 0.325 0.325 0.335 0.325 0.325 40,000 13,000 0.3250 0.325 0.325 0.335 0.325 0.325 40,000 0.3250 6.56%
2024-01-22 0 0.305 0.305 0.325 - - 0 0 - 0.305 0.305 0.325 - - 0 - 0.00%
2024-01-19 0 0.305 0.305 0.325 - - 0 0 - 0.305 0.305 0.325 - - 0 - 0.00%
2024-01-18 0 0.305 0.305 0.325 0.305 0.305 10,000 3,050 0.3050 0.305 0.305 0.325 0.305 0.305 10,000 0.3050 -1.61%
2024-01-17 0 0.310 0.310 0.335 0.310 0.320 190,000 60,300 0.3174 0.310 0.310 0.335 0.310 0.320 190,000 0.3174 0.00%
2024-01-16 0 0.310 0.305 0.330 0.310 0.335 230,000 71,950 0.3128 0.310 0.305 0.330 0.310 0.335 230,000 0.3128 -7.46%
2024-01-15 0 0.335 0.335 0.355 - - 0 0 - 0.335 0.335 0.355 - - 0 - 0.00%
2024-01-12 0 0.335 0.335 0.350 - - 0 0 - 0.335 0.335 0.350 - - 0 - 3.08%
2024-01-11 0 0.325 0.320 0.345 0.325 0.325 10,000 3,250 0.3250 0.325 0.320 0.345 0.325 0.325 10,000 0.3250 -1.52%
2024-01-10 0 0.330 0.330 0.360 0.325 0.360 270,000 96,375 0.3569 0.330 0.330 0.360 0.325 0.360 270,000 0.3569 -5.71%
2024-01-09 0 0.350 0.325 0.350 0.310 0.350 460,000 154,525 0.3359 0.350 0.325 0.350 0.310 0.350 460,000 0.3359 9.38%
2024-01-08 0 0.320 0.285 0.320 - - 0 0 - 0.320 0.285 0.320 - - 0 - 0.00%
2024-01-05 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - -1.54%
2024-01-04 0 0.325 0.295 0.325 - - 0 0 - 0.325 0.295 0.325 - - 0 - 0.00%
2024-01-03 0 0.325 0.290 0.325 - - 15,000 4,875 0.3250 0.325 0.290 0.325 - - 15,000 0.3250 -1.52%
2024-01-02 0 0.330 0.315 0.330 0.310 0.330 185,000 59,750 0.3230 0.330 0.315 0.330 0.310 0.330 185,000 0.3230 17.86%
2023-12-29 0 0.280 0.280 0.300 0.280 0.280 10,000 2,800 0.2800 0.280 0.280 0.300 0.280 0.280 10,000 0.2800 1.82%
2023-12-28 0 0.275 0.275 0.330 - - 0 0 - 0.275 0.275 0.330 - - 0 - 0.00%
2023-12-27 0 0.275 0.270 0.280 0.275 0.275 15,000 4,125 0.2750 0.275 0.270 0.280 0.275 0.275 15,000 0.2750 1.85%
2023-12-22 0 0.270 0.270 0.300 - - 0 0 - 0.270 0.270 0.300 - - 0 - 0.00%
2023-12-21 0 0.270 0.260 0.290 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2023-12-20 0 0.270 0.270 0.295 - - 0 0 - 0.270 0.270 0.295 - - 0 - 0.00%
2023-12-19 0 0.270 0.270 0.295 0.270 0.280 35,000 9,550 0.2729 0.270 0.270 0.295 0.270 0.280 35,000 0.2729 -3.57%
2023-12-18 0 0.280 0.265 0.300 0.280 0.280 10,000 2,800 0.2800 0.280 0.265 0.300 0.280 0.280 10,000 0.2800 1.82%
2023-12-15 0 0.275 0.275 0.310 0.270 0.275 60,000 16,225 0.2704 0.275 0.275 0.310 0.270 0.275 60,000 0.2704 0.00%
2023-12-14 0 0.275 0.270 0.285 0.275 0.275 25,000 6,875 0.2750 0.275 0.270 0.285 0.275 0.275 25,000 0.2750 0.00%
2023-12-13 0 0.275 0.270 0.285 0.270 0.290 420,000 118,275 0.2816 0.275 0.270 0.285 0.270 0.290 420,000 0.2816 -5.17%
2023-12-12 0 0.290 0.265 0.330 0.290 0.305 170,000 49,950 0.2938 0.290 0.265 0.330 0.290 0.305 170,000 0.2938 -1.69%
2023-12-11 0 0.295 0.290 0.315 0.295 0.305 130,000 38,800 0.2985 0.295 0.290 0.315 0.295 0.305 130,000 0.2985 -4.84%
2023-12-08 0 0.310 0.305 0.335 0.310 0.320 830,000 264,425 0.3186 0.310 0.305 0.335 0.310 0.320 830,000 0.3186 -10.14%
2023-12-07 0 0.345 0.320 0.380 0.345 0.345 15,000 5,175 0.3450 0.345 0.320 0.380 0.345 0.345 15,000 0.3450 0.00%
2023-12-06 0 0.345 0.330 0.345 0.350 0.360 60,000 21,400 0.3567 0.345 0.330 0.345 0.350 0.360 60,000 0.3567 1.47%
2023-12-05 0 0.340 0.325 0.350 0.340 0.340 115,000 39,100 0.3400 0.340 0.325 0.350 0.340 0.340 115,000 0.3400 3.03%
2023-12-04 0 0.330 0.320 0.330 0.340 0.340 15,000 5,100 0.3400 0.330 0.320 0.330 0.340 0.340 15,000 0.3400 3.13%
2023-12-01 0 0.320 0.315 0.340 0.320 0.320 50,000 16,000 0.3200 0.320 0.315 0.340 0.320 0.320 50,000 0.3200 -9.86%
2023-11-30 0 0.355 0.315 0.365 0.355 0.355 55,000 19,525 0.3550 0.355 0.315 0.365 0.355 0.355 55,000 0.3550 2.90%
2023-11-29 0 0.345 0.315 0.350 0.335 0.345 35,000 11,775 0.3364 0.345 0.315 0.350 0.335 0.345 35,000 0.3364 2.99%
2023-11-28 0 0.335 0.305 0.335 - - 0 0 - 0.335 0.305 0.335 - - 0 - 0.00%
2023-11-27 0 0.335 0.305 0.335 - - 0 0 - 0.335 0.305 0.335 - - 0 - 0.00%
2023-11-24 0 0.335 0.300 0.335 - - 0 0 - 0.335 0.300 0.335 - - 0 - 0.00%
2023-11-23 0 0.335 0.300 0.335 0.310 0.335 70,000 22,600 0.3229 0.335 0.300 0.335 0.310 0.335 70,000 0.3229 11.67%
2023-11-22 0 0.300 0.300 0.315 - - 0 0 - 0.300 0.300 0.315 - - 0 - 0.00%
2023-11-21 0 0.300 0.300 0.315 - - 0 0 - 0.300 0.300 0.315 - - 0 - 0.00%
2023-11-20 0 0.300 0.300 0.310 0.295 0.315 95,000 29,175 0.3071 0.300 0.300 0.310 0.295 0.315 95,000 0.3071 -7.69%
2023-11-17 0 0.325 0.325 0.335 0.325 0.335 25,000 8,325 0.3330 0.325 0.325 0.335 0.325 0.335 25,000 0.3330 -1.52%
2023-11-16 0 0.330 0.315 0.335 0.330 0.330 10,000 3,300 0.3300 0.330 0.315 0.335 0.330 0.330 10,000 0.3300 4.76%
2023-11-15 0 0.315 0.315 0.330 0.315 0.335 60,000 19,850 0.3308 0.315 0.315 0.330 0.315 0.335 60,000 0.3308 -4.55%
2023-11-14 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - 0.00%
2023-11-13 0 0.330 0.315 0.330 0.325 0.330 80,000 26,350 0.3294 0.330 0.315 0.330 0.325 0.330 80,000 0.3294 4.76%
2023-11-10 0 0.315 0.300 0.335 - - 0 0 - 0.315 0.300 0.335 - - 0 - 0.00%
2023-11-09 0 0.315 0.300 0.335 - - 0 0 - 0.315 0.300 0.335 - - 0 - 0.00%
2023-11-08 0 0.315 0.300 0.320 0.310 0.315 80,000 25,175 0.3147 0.315 0.300 0.320 0.310 0.315 80,000 0.3147 1.61%
2023-11-07 0 0.310 0.300 0.335 0.295 0.310 10,000 3,025 0.3025 0.310 0.300 0.335 0.295 0.310 10,000 0.3025 3.33%
2023-11-06 0 0.300 0.300 0.325 0.300 0.310 70,000 21,200 0.3029 0.300 0.300 0.325 0.300 0.310 70,000 0.3029 -3.23%
2023-11-03 0 0.310 0.310 0.330 0.305 0.310 105,000 32,150 0.3062 0.310 0.310 0.330 0.305 0.310 105,000 0.3062 -6.06%
2023-11-02 0 0.330 0.310 0.335 - - 0 0 - 0.330 0.310 0.335 - - 0 - 0.00%
2023-11-01 0 0.330 0.310 0.335 0.310 0.330 115,000 37,550 0.3265 0.330 0.310 0.335 0.310 0.330 115,000 0.3265 0.00%
2023-10-31 0 0.330 0.310 0.330 0.335 0.335 40,000 13,400 0.3350 0.330 0.310 0.330 0.335 0.335 40,000 0.3350 6.45%
2023-10-30 0 0.310 0.310 0.340 - - 0 0 - 0.310 0.310 0.340 - - 0 - 3.33%
2023-10-27 0 0.300 0.300 0.330 0.295 0.335 55,000 17,150 0.3118 0.300 0.300 0.330 0.295 0.335 55,000 0.3118 1.69%
2023-10-26 0 0.295 0.295 0.300 0.295 0.295 15,000 4,425 0.2950 0.295 0.295 0.300 0.295 0.295 15,000 0.2950 0.00%
2023-10-25 0 0.295 0.295 0.300 - - 0 0 - 0.295 0.295 0.300 - - 0 - 0.00%
2023-10-24 0 0.295 0.290 0.295 - - 0 0 - 0.295 0.290 0.295 - - 0 - 0.00%
2023-10-20 0 0.295 0.295 0.305 0.290 0.295 10,000 2,925 0.2925 0.295 0.295 0.305 0.290 0.295 10,000 0.2925 -1.67%
2023-10-19 0 0.300 0.290 0.320 0.300 0.310 175,000 52,925 0.3024 0.300 0.290 0.320 0.300 0.310 175,000 0.3024 0.00%
2023-10-18 0 0.300 0.300 0.310 0.300 0.300 10,000 3,000 0.3000 0.300 0.300 0.310 0.300 0.300 10,000 0.3000 -3.23%
2023-10-17 0 0.310 0.310 0.315 0.310 0.310 100,000 31,150 0.3115 0.310 0.310 0.315 0.310 0.310 100,000 0.3115 -4.62%
2023-10-16 0 0.325 0.310 0.350 0.325 0.325 10,000 3,250 0.3250 0.325 0.310 0.350 0.325 0.325 10,000 0.3250 0.00%
2023-10-13 0 0.325 0.325 0.340 - - 0 0 - 0.325 0.325 0.340 - - 0 - 0.00%
2023-10-12 0 0.325 0.310 0.350 - - 0 0 - 0.325 0.310 0.350 - - 0 - 0.00%
2023-10-11 0 0.325 0.310 0.335 0.325 0.335 35,000 11,525 0.3293 0.325 0.310 0.335 0.325 0.335 35,000 0.3293 0.00%
2023-10-10 0 0.325 0.325 0.335 0.325 0.335 75,000 24,875 0.3317 0.325 0.325 0.335 0.325 0.335 75,000 0.3317 1.56%
2023-10-09 0 0.320 0.320 0.350 0.320 0.320 40,000 12,600 0.3150 0.320 0.320 0.350 0.320 0.320 40,000 0.3150 0.00%
2023-10-06 0 0.320 0.320 0.330 0.320 0.320 45,000 14,400 0.3200 0.320 0.320 0.330 0.320 0.320 45,000 0.3200 3.23%
2023-10-05 0 0.310 0.305 0.310 - - 0 0 - 0.310 0.305 0.310 - - 0 - 0.00%
2023-10-04 0 0.310 0.305 0.310 0.310 0.310 5,000 1,550 0.3100 0.310 0.305 0.310 0.310 0.310 5,000 0.3100 0.00%
2023-10-03 0 0.310 0.305 0.315 0.310 0.310 35,000 10,850 0.3100 0.310 0.305 0.315 0.310 0.310 35,000 0.3100 0.00%
2023-09-29 0 0.310 0.310 0.325 0.310 0.315 15,000 4,700 0.3133 0.310 0.310 0.325 0.310 0.315 15,000 0.3133 -1.59%
2023-09-28 0 0.315 0.310 0.320 - - 0 0 - 0.315 0.310 0.320 - - 0 - 0.00%
2023-09-27 0 0.315 0.310 0.315 0.315 0.315 20,000 6,300 0.3150 0.315 0.310 0.315 0.315 0.315 20,000 0.3150 0.00%
2023-09-26 0 0.315 0.310 0.315 0.315 0.315 65,000 20,475 0.3150 0.315 0.310 0.315 0.315 0.315 65,000 0.3150 1.61%
2023-09-25 0 0.310 0.310 0.315 0.305 0.330 30,000 9,300 0.3100 0.310 0.310 0.315 0.305 0.330 30,000 0.3100 -11.43%
2023-09-22 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2023-09-21 0 0.350 0.305 0.350 - - 10,000 3,500 0.3500 0.350 0.305 0.350 - - 10,000 0.3500 0.00%
2023-09-20 0 0.350 0.325 0.350 0.350 0.350 65,000 22,750 0.3500 0.350 0.325 0.350 0.350 0.350 65,000 0.3500 0.00%
2023-09-19 0 0.350 0.350 0.355 0.345 0.350 170,000 59,150 0.3479 0.350 0.350 0.355 0.345 0.350 170,000 0.3479 0.00%
2023-09-18 0 0.350 0.350 0.355 0.335 0.350 105,000 36,300 0.3457 0.350 0.350 0.355 0.335 0.350 105,000 0.3457 4.48%
2023-09-15 0 0.335 0.335 0.355 0.315 0.335 170,000 56,775 0.3340 0.335 0.335 0.355 0.315 0.335 170,000 0.3340 4.69%
2023-09-14 0 0.320 0.320 0.355 0.315 0.315 15,000 4,725 0.3150 0.320 0.320 0.355 0.315 0.315 15,000 0.3150 0.00%
2023-09-13 0 0.320 0.315 0.355 - - 0 0 - 0.320 0.315 0.355 - - 0 - 0.00%
2023-09-12 0 0.320 0.315 0.355 - - 0 0 - 0.320 0.315 0.355 - - 0 - 0.00%
2023-09-11 0 0.320 0.330 0.355 - - 0 0 - 0.320 0.330 0.355 - - 0 - 0.00%
2023-09-07 0 0.320 0.315 0.355 - - 0 0 - 0.320 0.315 0.355 - - 0 - 0.00%
2023-09-06 0 0.320 0.315 0.320 0.320 0.320 5,000 1,600 0.3200 0.320 0.315 0.320 0.320 0.320 5,000 0.3200 3.23%
2023-09-05 0 0.310 0.310 0.355 - - 0 0 - 0.310 0.310 0.355 - - 0 - 0.00%
2023-09-04 0 0.310 0.310 0.320 0.310 0.310 130,000 40,300 0.3100 0.310 0.310 0.320 0.310 0.310 130,000 0.3100 -6.06%
2023-08-31 0 0.330 0.310 0.330 0.325 0.330 60,000 19,650 0.3275 0.330 0.310 0.330 0.325 0.330 60,000 0.3275 -2.94%
2023-08-30 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2023-08-29 0 0.340 0.315 0.340 0.345 0.350 60,000 20,750 0.3458 0.340 0.315 0.340 0.345 0.350 60,000 0.3458 3.03%
2023-08-28 0 0.330 0.315 0.330 0.310 0.335 35,000 11,475 0.3279 0.330 0.315 0.330 0.310 0.335 35,000 0.3279 0.00%
2023-08-25 0 0.330 0.320 0.365 0.325 0.330 55,000 17,900 0.3255 0.330 0.320 0.365 0.325 0.330 55,000 0.3255 3.13%
2023-08-24 0 0.320 0.320 0.360 0.320 0.320 50,000 16,000 0.3200 0.320 0.320 0.360 0.320 0.320 50,000 0.3200 0.00%
2023-08-23 0 0.320 0.300 0.320 0.295 0.330 100,000 31,050 0.3105 0.320 0.300 0.320 0.295 0.330 100,000 0.3105 6.67%
2023-08-22 0 0.300 0.300 0.330 0.290 0.330 55,000 17,750 0.3227 0.300 0.300 0.330 0.290 0.330 55,000 0.3227 -6.25%
2023-08-21 0 0.320 0.295 0.320 0.330 0.330 80,000 26,200 0.3275 0.320 0.295 0.320 0.330 0.330 80,000 0.3275 0.00%
2023-08-18 0 0.320 0.290 0.335 - - 0 0 - 0.320 0.290 0.335 - - 0 - 0.00%
2023-08-17 0 0.320 0.315 0.320 0.285 0.320 100,000 29,450 0.2945 0.320 0.315 0.320 0.285 0.320 100,000 0.2945 8.47%
2023-08-16 0 0.295 0.290 0.295 0.290 0.295 80,000 23,300 0.2913 0.295 0.290 0.295 0.290 0.295 80,000 0.2913 -3.28%
2023-08-15 0 0.305 0.290 0.315 0.290 0.305 100,000 30,125 0.3013 0.305 0.290 0.315 0.290 0.305 100,000 0.3013 -4.69%
2023-08-14 0 0.320 0.265 0.320 0.320 0.325 15,000 4,850 0.3233 0.320 0.265 0.320 0.320 0.325 15,000 0.3233 1.59%
2023-08-11 0 0.315 0.310 0.325 0.290 0.325 95,000 29,050 0.3058 0.315 0.310 0.325 0.290 0.325 95,000 0.3058 -5.97%
2023-08-10 0 0.335 0.315 0.335 0.335 0.370 75,000 25,600 0.3413 0.335 0.315 0.335 0.335 0.370 75,000 0.3413 -4.29%
2023-08-09 0 0.350 0.315 0.385 0.345 0.350 95,000 32,925 0.3466 0.350 0.315 0.385 0.345 0.350 95,000 0.3466 2.94%
2023-08-08 0 0.340 0.315 0.350 0.315 0.340 30,000 9,575 0.3192 0.340 0.315 0.350 0.315 0.340 30,000 0.3192 4.62%
2023-08-07 0 0.325 0.325 0.365 - - 0 0 - 0.325 0.325 0.365 - - 0 - 0.00%
2023-08-04 0 0.325 0.325 0.360 - - 0 0 - 0.325 0.325 0.360 - - 0 - 0.00%
2023-08-03 0 0.325 0.325 0.360 - - 0 0 - 0.325 0.325 0.360 - - 0 - 0.00%
2023-08-02 0 0.325 0.325 0.355 0.325 0.325 10,000 3,250 0.3250 0.325 0.325 0.355 0.325 0.325 10,000 0.3250 -5.80%
2023-08-01 0 0.345 0.315 0.345 - - 0 0 - 0.345 0.315 0.345 - - 0 - 0.00%
2023-07-31 0 0.345 0.315 0.360 - - 0 0 - 0.345 0.315 0.360 - - 0 - 0.00%
2023-07-28 0 0.345 0.315 0.360 - - 0 0 - 0.345 0.315 0.360 - - 0 - 0.00%
2023-07-27 0 0.345 0.345 0.360 - - 0 0 - 0.345 0.345 0.360 - - 0 - 0.00%
2023-07-26 0 0.345 0.335 0.345 0.340 0.345 40,000 13,625 0.3406 0.345 0.335 0.345 0.340 0.345 40,000 0.3406 0.00%
2023-07-25 0 0.345 0.345 0.355 0.345 0.345 85,000 29,325 0.3450 0.345 0.345 0.355 0.345 0.345 85,000 0.3450 -5.48%
2023-07-24 0 0.365 0.315 0.370 0.365 0.365 30,000 10,950 0.3650 0.365 0.315 0.370 0.365 0.365 30,000 0.3650 2.82%
2023-07-21 0 0.355 0.325 0.365 - - 0 0 - 0.355 0.325 0.365 - - 0 - 0.00%
2023-07-20 0 0.355 0.325 0.360 - - 0 0 - 0.355 0.325 0.360 - - 0 - 0.00%
2023-07-19 0 0.355 0.335 0.360 0.330 0.330 15,000 4,950 0.3300 0.355 0.335 0.360 0.330 0.330 15,000 0.3300 -1.39%
2023-07-18 0 0.360 0.335 0.360 0.360 0.360 25,000 9,000 0.3600 0.360 0.335 0.360 0.360 0.360 25,000 0.3600 7.46%
2023-07-14 0 0.335 0.325 0.370 - - 0 0 - 0.335 0.325 0.370 - - 0 - 0.00%
2023-07-13 0 0.335 0.335 0.370 - - 0 0 - 0.335 0.335 0.370 - - 0 - 0.00%
2023-07-12 0 0.335 0.335 0.355 0.330 0.335 55,000 18,350 0.3336 0.335 0.335 0.355 0.330 0.335 55,000 0.3336 0.00%
2023-07-11 0 0.335 0.335 0.345 0.330 0.345 270,000 89,850 0.3328 0.335 0.335 0.345 0.330 0.345 270,000 0.3328 -9.46%
2023-07-10 0 0.370 0.335 0.370 0.370 0.370 5,000 1,850 0.3700 0.370 0.335 0.370 0.370 0.370 5,000 0.3700 2.78%
2023-07-07 0 0.360 0.335 0.370 - - 0 0 - 0.360 0.335 0.370 - - 0 - 0.00%
2023-07-06 0 0.360 0.335 0.360 0.360 0.360 25,000 9,000 0.3600 0.360 0.335 0.360 0.360 0.360 25,000 0.3600 2.86%
2023-07-05 0 0.350 0.335 0.375 - - 0 0 - 0.350 0.335 0.375 - - 0 - 0.00%
2023-07-04 0 0.350 0.335 0.380 - - 0 0 - 0.350 0.335 0.380 - - 0 - 0.00%
2023-07-03 0 0.350 0.350 0.380 - - 0 0 - 0.350 0.350 0.380 - - 0 - 2.94%
2023-06-30 0 0.340 0.335 0.380 - - 0 0 - 0.340 0.335 0.380 - - 0 - 0.00%
2023-06-29 0 0.340 0.335 0.340 - - 0 0 - 0.340 0.335 0.340 - - 0 - 0.00%
2023-06-28 0 0.340 0.335 0.340 0.340 0.340 10,000 3,400 0.3400 0.340 0.335 0.340 0.340 0.340 10,000 0.3400 -2.86%
2023-06-27 0 0.350 0.335 0.350 0.335 0.355 145,000 51,250 0.3534 0.350 0.335 0.350 0.335 0.355 145,000 0.3534 4.48%
2023-06-26 0 0.335 0.335 0.355 0.335 0.335 5,000 1,675 0.3350 0.335 0.335 0.355 0.335 0.335 5,000 0.3350 0.00%
2023-06-23 0 0.335 0.335 0.350 0.335 0.350 60,000 20,475 0.3413 0.335 0.335 0.350 0.335 0.350 60,000 0.3413 -6.94%
2023-06-21 0 0.360 0.340 0.360 0.345 0.360 135,000 47,775 0.3539 0.360 0.340 0.360 0.345 0.360 135,000 0.3539 7.46%
2023-06-20 0 0.335 0.315 0.350 - - 0 0 - 0.335 0.315 0.350 - - 0 - 0.00%
2023-06-19 0 0.335 0.315 0.335 0.335 0.345 55,000 18,875 0.3432 0.335 0.315 0.335 0.335 0.345 55,000 0.3432 0.00%
2023-06-16 0 0.335 0.315 0.340 - - 0 0 - 0.335 0.315 0.340 - - 0 - 0.00%
2023-06-15 0 0.335 0.315 0.340 0.335 0.335 15,000 5,025 0.3350 0.335 0.315 0.340 0.335 0.335 15,000 0.3350 -1.47%
2023-06-14 0 0.340 0.315 0.340 0.345 0.345 20,000 6,900 0.3450 0.340 0.315 0.340 0.345 0.345 20,000 0.3450 1.49%
2023-06-13 0 0.335 0.315 0.345 0.335 0.340 60,000 20,325 0.3388 0.335 0.315 0.345 0.335 0.340 60,000 0.3388 -2.90%
2023-06-12 0 0.345 0.345 0.355 - - 10,000 3,450 0.3450 0.345 0.345 0.355 - - 10,000 0.3450 0.00%
2023-06-09 0 0.345 0.330 0.345 0.310 0.350 15,000 4,850 0.3233 0.345 0.330 0.345 0.310 0.350 15,000 0.3233 4.55%
2023-06-08 0 0.330 0.305 0.355 - - 0 0 - 0.330 0.305 0.355 - - 0 - 0.00%
2023-06-07 0 0.330 0.305 0.355 - - 0 0 - 0.330 0.305 0.355 - - 0 - 0.00%
2023-06-06 0 0.330 0.310 0.340 - - 0 0 - 0.330 0.310 0.340 - - 0 - 0.00%
2023-06-05 0 0.330 0.330 0.350 - - 0 0 - 0.330 0.330 0.350 - - 0 - 0.00%
2023-06-02 0 0.330 0.330 0.350 - - 0 0 - 0.330 0.330 0.350 - - 0 - 0.00%
2023-06-01 0 0.330 0.305 0.330 0.305 0.350 70,000 23,225 0.3318 0.330 0.305 0.330 0.305 0.350 70,000 0.3318 8.20%
2023-05-31 0 0.305 0.305 0.325 - - 0 0 - 0.305 0.305 0.325 - - 0 - 0.00%
2023-05-30 0 0.305 0.305 0.330 0.300 0.340 365,000 110,775 0.3035 0.305 0.305 0.330 0.300 0.340 365,000 0.3035 -7.58%
2023-05-29 0 0.330 0.315 0.375 - - 0 0 - 0.330 0.315 0.375 - - 0 - 0.00%
2023-05-25 0 0.330 0.330 0.375 0.330 0.340 365,000 121,000 0.3315 0.330 0.330 0.375 0.330 0.340 365,000 0.3315 -7.04%
2023-05-24 0 0.355 0.345 0.385 0.345 0.355 35,000 12,225 0.3493 0.355 0.345 0.385 0.345 0.355 35,000 0.3493 4.41%
2023-05-23 0 0.340 0.340 0.380 0.340 0.350 600,000 204,350 0.3406 0.340 0.340 0.380 0.340 0.350 600,000 0.3406 -5.56%
2023-05-22 0 0.360 0.350 0.385 0.360 0.360 20,000 7,200 0.3600 0.360 0.350 0.385 0.360 0.360 20,000 0.3600 2.86%
2023-05-19 0 0.350 0.350 0.370 0.350 0.360 115,000 40,300 0.3504 0.350 0.350 0.370 0.350 0.360 115,000 0.3504 -5.41%
2023-05-18 0 0.370 0.355 0.370 0.350 0.380 140,000 52,025 0.3716 0.370 0.355 0.370 0.350 0.380 140,000 0.3716 7.25%
2023-05-17 0 0.345 0.350 0.370 0.345 0.350 210,000 73,450 0.3498 0.345 0.350 0.370 0.345 0.350 210,000 0.3498 -6.76%
2023-05-16 0 0.370 0.350 0.370 0.345 0.385 195,000 71,275 0.3655 0.370 0.350 0.370 0.345 0.385 195,000 0.3655 7.25%
2023-05-15 0 0.345 0.345 0.375 0.340 0.355 370,000 128,425 0.3471 0.345 0.345 0.375 0.340 0.355 370,000 0.3471 -4.17%
2023-05-12 0 0.360 0.350 0.365 0.345 0.360 210,000 73,775 0.3513 0.360 0.350 0.365 0.345 0.360 210,000 0.3513 -4.00%
2023-05-11 0 0.375 0.340 0.375 0.340 0.375 140,000 49,075 0.3505 0.375 0.340 0.375 0.340 0.375 140,000 0.3505 2.74%
2023-05-10 0 0.365 0.360 0.390 0.365 0.375 105,000 38,900 0.3705 0.365 0.360 0.390 0.365 0.375 105,000 0.3705 -2.67%
2023-05-09 0 0.375 0.370 0.380 0.375 0.380 140,000 52,700 0.3764 0.375 0.370 0.380 0.375 0.380 140,000 0.3764 -1.32%
2023-05-08 0 0.380 0.375 0.380 - - 0 0 - 0.380 0.375 0.380 - - 0 - 0.00%
2023-05-05 0 0.380 0.375 0.380 0.380 0.380 290,000 110,200 0.3800 0.380 0.375 0.380 0.380 0.380 290,000 0.3800 0.00%
2023-05-04 0 0.380 0.380 0.400 0.380 0.395 115,000 45,175 0.3928 0.380 0.380 0.400 0.380 0.395 115,000 0.3928 2.70%
2023-05-03 0 0.370 0.370 0.395 0.370 0.380 20,000 7,550 0.3775 0.370 0.370 0.395 0.370 0.380 20,000 0.3775 -2.63%
2023-05-02 0 0.380 0.380 0.400 0.380 0.395 145,000 57,275 0.3950 0.380 0.380 0.400 0.380 0.395 145,000 0.3950 0.00%
2023-04-28 0 0.380 0.375 0.380 0.380 0.380 40,000 15,200 0.3800 0.380 0.375 0.380 0.380 0.380 40,000 0.3800 0.00%
2023-04-27 0 0.380 0.375 0.380 - - 0 0 - 0.380 0.375 0.380 - - 0 - 0.00%
2023-04-26 0 0.380 0.375 0.380 0.380 0.380 40,000 15,200 0.3800 0.380 0.375 0.380 0.380 0.380 40,000 0.3800 1.33%
2023-04-25 0 0.375 0.375 0.380 - - 0 0 - 0.375 0.375 0.380 - - 0 - 0.00%
2023-04-24 0 0.375 0.375 0.400 0.375 0.375 20,000 7,500 0.3750 0.375 0.375 0.400 0.375 0.375 20,000 0.3750 1.35%
2023-04-21 0 0.370 0.370 0.400 0.370 0.375 25,000 9,350 0.3740 0.370 0.370 0.400 0.370 0.375 25,000 0.3740 -1.33%
2023-04-20 0 0.375 0.375 0.400 0.375 0.380 230,000 86,725 0.3771 0.375 0.375 0.400 0.375 0.380 230,000 0.3771 -1.32%
2023-04-19 0 0.380 0.380 0.395 0.380 0.410 395,000 150,550 0.3811 0.380 0.380 0.395 0.380 0.410 395,000 0.3811 -7.32%
2023-04-18 0 0.410 0.390 0.410 0.375 0.460 470,000 193,475 0.4116 0.410 0.390 0.410 0.375 0.460 470,000 0.4116 2.50%
2023-04-17 0 0.550 0.550 0.560 0.530 0.610 1,850,000 1,051,300 0.5683 0.400 0.400 0.407 0.385 0.444 2,543,750 0.4133 3.77%
2023-04-14 0 0.530 0.530 0.540 0.530 0.540 180,000 96,900 0.5383 0.385 0.385 0.393 0.385 0.393 247,500 0.3915 0.00%
2023-04-13 0 0.530 0.530 0.540 0.530 0.540 290,000 154,350 0.5322 0.385 0.385 0.393 0.385 0.393 398,750 0.3871 -1.85%
2023-04-12 0 0.540 0.530 0.540 0.530 0.540 505,000 272,250 0.5391 0.393 0.385 0.393 0.385 0.393 694,375 0.3921 8.00%
2023-04-11 0 0.500 0.500 0.530 0.500 0.520 290,000 146,550 0.5053 0.364 0.364 0.385 0.364 0.378 398,750 0.3675 0.00%
2023-04-06 0 0.500 0.500 0.530 0.500 0.520 85,000 43,300 0.5094 0.364 0.364 0.385 0.364 0.378 116,875 0.3705 -5.66%
2023-04-04 0 0.530 0.520 0.530 0.530 0.530 280,000 148,400 0.5300 0.385 0.378 0.385 0.385 0.385 385,000 0.3855 0.00%
2023-04-03 0 0.530 0.520 0.530 - - 0 0 - 0.385 0.378 0.385 - - 0 - 0.00%
2023-03-31 0 0.530 0.510 0.530 0.510 0.530 110,000 56,700 0.5155 0.385 0.371 0.385 0.371 0.385 151,250 0.3749 3.92%
2023-03-30 0 0.510 0.510 0.520 0.510 0.520 65,000 33,350 0.5131 0.371 0.371 0.378 0.371 0.378 89,375 0.3731 5.15%
2023-03-29 0 0.485 0.460 0.520 0.485 0.500 115,000 57,275 0.4980 0.353 0.335 0.378 0.353 0.364 158,125 0.3622 -3.00%
2023-03-28 0 0.500 0.500 0.520 0.495 0.500 105,000 52,475 0.4998 0.364 0.364 0.378 0.360 0.364 144,375 0.3635 0.00%
2023-03-27 0 0.500 0.490 0.500 0.500 0.500 70,000 35,000 0.5000 0.364 0.356 0.364 0.364 0.364 96,250 0.3636 0.00%
2023-03-24 0 0.500 0.495 0.530 0.500 0.500 45,000 22,500 0.5000 0.364 0.360 0.385 0.364 0.364 61,875 0.3636 2.04%
2023-03-23 0 0.490 0.490 0.500 0.485 0.500 90,000 44,475 0.4942 0.356 0.356 0.364 0.353 0.364 123,750 0.3594 -2.00%
2023-03-22 0 0.500 0.490 0.500 0.500 0.500 125,000 62,500 0.5000 0.364 0.356 0.364 0.364 0.364 171,875 0.3636 0.00%
2023-03-21 0 0.500 0.500 0.520 0.500 0.500 20,000 10,000 0.5000 0.364 0.364 0.378 0.364 0.364 27,500 0.3636 2.04%
2023-03-20 0 0.490 0.490 0.520 0.490 0.495 25,000 12,325 0.4930 0.356 0.356 0.378 0.356 0.360 34,375 0.3585 -3.92%
2023-03-17 0 0.510 0.510 0.520 0.495 0.520 70,000 35,775 0.5111 0.371 0.371 0.378 0.360 0.378 96,250 0.3717 -1.92%
2023-03-16 0 0.520 0.510 0.520 - - 0 0 - 0.378 0.371 0.378 - - 0 - 0.00%
2023-03-15 0 0.520 0.510 0.520 0.520 0.520 15,000 7,800 0.5200 0.378 0.371 0.378 0.378 0.378 20,625 0.3782 0.00%
2023-03-14 0 0.520 0.510 0.520 0.510 0.520 125,000 64,050 0.5124 0.378 0.371 0.378 0.371 0.378 171,875 0.3727 0.00%
2023-03-13 0 0.520 0.510 0.520 0.520 0.520 80,000 41,600 0.5200 0.378 0.371 0.378 0.378 0.378 110,000 0.3782 0.00%
2023-03-10 0 0.520 0.520 0.540 0.510 0.520 115,000 58,700 0.5104 0.378 0.378 0.393 0.371 0.378 158,125 0.3712 -1.89%
2023-03-09 0 0.530 0.530 0.540 0.530 0.540 75,000 40,000 0.5333 0.385 0.385 0.393 0.385 0.393 103,125 0.3879 -1.85%
2023-03-08 0 0.540 0.530 0.540 0.540 0.540 130,000 70,200 0.5400 0.393 0.385 0.393 0.393 0.393 178,750 0.3927 -1.82%
2023-03-07 0 0.550 0.530 0.550 0.520 0.550 515,000 273,300 0.5307 0.400 0.385 0.400 0.378 0.400 708,125 0.3859 0.00%
2023-03-06 0 0.550 0.530 0.550 0.500 0.550 595,000 323,700 0.5440 0.400 0.385 0.400 0.364 0.400 818,125 0.3957 7.84%
2023-03-03 0 0.510 0.510 0.540 0.510 0.540 235,000 122,800 0.5226 0.371 0.371 0.393 0.371 0.393 323,125 0.3800 -7.27%
2023-03-02 0 0.550 0.530 0.550 0.470 0.640 2,665,000 1,422,750 0.5339 0.400 0.385 0.400 0.342 0.465 3,664,375 0.3883 19.57%
2023-03-01 0 0.460 0.430 0.465 0.460 0.465 50,000 23,175 0.4635 0.335 0.313 0.338 0.335 0.338 68,750 0.3371 6.98%
2023-02-28 0 0.430 0.430 0.470 0.425 0.425 5,000 2,125 0.4250 0.313 0.313 0.342 0.309 0.309 6,875 0.3091 -6.52%
2023-02-27 0 0.460 0.380 0.465 - - 0 0 - 0.335 0.276 0.338 - - 0 - 0.00%
2023-02-24 0 0.460 0.400 0.465 - - 0 0 - 0.335 0.291 0.338 - - 0 - -1.08%
2023-02-23 0 0.465 0.410 0.470 0.365 0.470 135,000 61,525 0.4557 0.338 0.298 0.342 0.265 0.342 185,625 0.3314 16.25%
2023-02-22 0 0.400 0.400 0.415 - - 0 0 - 0.291 0.291 0.302 - - 0 - 0.00%
2023-02-21 0 0.400 0.400 0.420 0.380 0.400 55,000 21,900 0.3982 0.291 0.291 0.305 0.276 0.291 75,625 0.2896 -3.61%
2023-02-20 0 0.415 0.400 0.415 - - 10,000 4,000 0.4000 0.302 0.291 0.302 - - 13,750 0.2909 -2.35%
2023-02-17 0 0.425 0.410 0.425 - - 0 0 - 0.309 0.298 0.309 - - 0 - -1.16%
2023-02-16 0 0.430 0.400 0.430 - - 0 0 - 0.313 0.291 0.313 - - 0 - 0.00%
2023-02-15 0 0.430 0.400 0.430 0.430 0.435 25,000 10,800 0.4320 0.313 0.291 0.313 0.313 0.316 34,375 0.3142 0.00%
2023-02-14 0 0.430 0.400 0.430 0.430 0.430 60,000 25,800 0.4300 0.313 0.291 0.313 0.313 0.313 82,500 0.3127 6.17%
2023-02-13 0 0.405 0.405 0.430 - - 0 0 - 0.295 0.295 0.313 - - 0 - 0.00%
2023-02-10 0 0.405 0.405 0.430 0.405 0.405 5,000 2,025 0.4050 0.295 0.295 0.313 0.295 0.295 6,875 0.2945 0.00%
2023-02-09 0 0.405 0.405 0.430 - - 0 0 - 0.295 0.295 0.313 - - 0 - 1.25%
2023-02-08 0 0.400 0.400 0.430 - - 0 0 - 0.291 0.291 0.313 - - 0 - 0.00%
2023-02-07 0 0.400 0.400 0.420 0.400 0.400 30,000 12,000 0.4000 0.291 0.291 0.305 0.291 0.291 41,250 0.2909 -4.76%
2023-02-06 0 0.420 0.395 0.430 - - 0 0 - 0.305 0.287 0.313 - - 0 - 0.00%
2023-02-03 0 0.420 0.395 0.430 - - 0 0 - 0.305 0.287 0.313 - - 0 - 0.00%
2023-02-02 0 0.420 0.395 0.430 - - 0 0 - 0.305 0.287 0.313 - - 0 - 0.00%
2023-02-01 0 0.420 0.415 0.430 0.420 0.430 40,000 17,100 0.4275 0.305 0.302 0.313 0.305 0.313 55,000 0.3109 1.20%
2023-01-31 0 0.415 0.405 0.430 - - 0 0 - 0.302 0.295 0.313 - - 0 - 0.00%
2023-01-30 0 0.415 0.395 0.430 - - 0 0 - 0.302 0.287 0.313 - - 0 - 0.00%
2023-01-27 0 0.415 0.415 0.430 0.390 0.430 125,000 52,875 0.4230 0.302 0.302 0.313 0.284 0.313 171,875 0.3076 -1.19%
2023-01-26 0 0.420 0.420 0.430 - - 0 0 - 0.305 0.305 0.313 - - 0 - 6.33%
2023-01-20 0 0.395 0.390 0.430 0.395 0.395 5,000 1,975 0.3950 0.287 0.284 0.313 0.287 0.287 6,875 0.2873 -8.14%
2023-01-19 0 0.430 0.390 0.430 0.430 0.430 30,000 12,900 0.4300 0.313 0.284 0.313 0.313 0.313 41,250 0.3127 0.00%
2023-01-18 0 0.430 0.400 0.430 0.430 0.430 35,000 15,050 0.4300 0.313 0.291 0.313 0.313 0.313 48,125 0.3127 1.18%
2023-01-17 0 0.425 0.410 0.490 0.415 0.440 25,000 10,600 0.4240 0.309 0.298 0.356 0.302 0.320 34,375 0.3084 -3.41%
2023-01-16 0 0.440 0.400 0.440 - - 0 0 - 0.320 0.291 0.320 - - 0 - 0.00%
2023-01-13 0 0.440 0.410 0.445 0.440 0.440 5,000 2,200 0.4400 0.320 0.298 0.324 0.320 0.320 6,875 0.3200 -2.22%
2023-01-12 0 0.450 0.410 0.455 - - 0 0 - 0.327 0.298 0.331 - - 0 - 0.00%
2023-01-11 0 0.450 0.410 0.460 - - 0 0 - 0.327 0.298 0.335 - - 0 - 0.00%
2023-01-10 0 0.450 0.415 0.460 0.400 0.450 85,000 36,300 0.4271 0.327 0.302 0.335 0.291 0.327 116,875 0.3106 2.27%
2023-01-09 0 0.440 0.390 0.480 - - 0 0 - 0.320 0.284 0.349 - - 0 - 0.00%
2023-01-06 0 0.440 0.415 0.450 0.440 0.440 40,000 17,600 0.4400 0.320 0.302 0.327 0.320 0.320 55,000 0.3200 6.02%
2023-01-05 0 0.415 0.410 0.485 0.390 0.415 50,000 20,300 0.4060 0.302 0.298 0.353 0.284 0.302 68,750 0.2953 3.75%
2023-01-04 0 0.400 0.370 0.405 0.400 0.400 10,000 3,950 0.3950 0.291 0.269 0.295 0.291 0.291 13,750 0.2873 -2.44%
2023-01-03 0 0.410 0.390 0.420 0.410 0.410 50,000 20,500 0.4100 0.298 0.284 0.305 0.298 0.298 68,750 0.2982 5.13%
2022-12-30 0 0.390 0.390 0.400 - - 0 0 - 0.284 0.284 0.291 - - 0 - 0.00%
2022-12-29 0 0.390 0.390 0.420 0.390 0.420 100,000 41,850 0.4185 0.284 0.284 0.305 0.284 0.305 137,500 0.3044 -7.14%
2022-12-28 0 0.420 0.410 0.420 0.410 0.420 65,000 27,250 0.4192 0.305 0.298 0.305 0.298 0.305 89,375 0.3049 5.00%
2022-12-23 0 0.400 0.400 0.410 - - 0 0 - 0.291 0.291 0.298 - - 0 - 0.00%
2022-12-22 0 0.400 0.400 0.410 - - 10,000 4,000 0.4000 0.291 0.291 0.298 - - 13,750 0.2909 0.00%
2022-12-21 0 0.400 0.400 0.415 0.400 0.400 20,000 8,000 0.4000 0.291 0.291 0.302 0.291 0.291 27,500 0.2909 2.56%
2022-12-20 0 0.390 0.390 0.420 0.390 0.420 25,000 10,250 0.4100 0.284 0.284 0.305 0.284 0.305 34,375 0.2982 -1.27%
2022-12-19 0 0.395 0.395 0.420 - - 0 0 - 0.287 0.287 0.305 - - 0 - 2.60%
2022-12-16 0 0.385 0.385 0.420 0.385 0.410 35,000 14,225 0.4064 0.280 0.280 0.305 0.280 0.298 48,125 0.2956 -3.75%
2022-12-15 0 0.400 0.385 0.400 0.400 0.400 85,000 34,000 0.4000 0.291 0.280 0.291 0.291 0.291 116,875 0.2909 2.56%
2022-12-14 0 0.390 0.380 0.420 - - 0 0 - 0.284 0.276 0.305 - - 0 - 0.00%
2022-12-13 0 0.390 0.380 0.420 - - 0 0 - 0.284 0.276 0.305 - - 0 - 0.00%
2022-12-12 0 0.390 0.380 0.420 - - 0 0 - 0.284 0.276 0.305 - - 0 - 0.00%
2022-12-09 0 0.390 0.380 0.400 - - 0 0 - 0.284 0.276 0.291 - - 0 - 0.00%
2022-12-08 0 0.390 0.390 0.425 0.365 0.390 100,000 37,500 0.3750 0.284 0.284 0.309 0.265 0.284 137,500 0.2727 -1.27%
2022-12-07 0 0.395 0.395 0.420 0.395 0.395 55,000 21,725 0.3950 0.287 0.287 0.305 0.287 0.287 75,625 0.2873 1.28%
2022-12-06 0 0.390 0.370 0.395 - - 0 0 - 0.284 0.269 0.287 - - 0 - 0.00%
2022-12-05 0 0.390 0.365 0.395 - - 0 0 - 0.284 0.265 0.287 - - 0 - 0.00%
2022-12-02 0 0.390 0.370 0.395 0.390 0.390 95,000 37,050 0.3900 0.284 0.269 0.287 0.284 0.284 130,625 0.2836 5.41%
2022-12-01 0 0.370 0.370 0.390 0.355 0.370 40,000 14,575 0.3644 0.269 0.269 0.284 0.258 0.269 55,000 0.2650 -2.63%
2022-11-30 0 0.380 0.390 0.405 - - 0 0 - 0.276 0.284 0.295 - - 0 - 0.00%
2022-11-29 0 0.380 0.380 0.405 0.380 0.380 30,000 11,400 0.3800 0.276 0.276 0.295 0.276 0.276 41,250 0.2764 0.00%
2022-11-28 0 0.380 0.370 0.405 - - 0 0 - 0.276 0.269 0.295 - - 0 - 0.00%
2022-11-25 0 0.380 0.370 0.405 - - 0 0 - 0.276 0.269 0.295 - - 0 - 0.00%
2022-11-24 0 0.380 0.370 0.405 - - 0 0 - 0.276 0.269 0.295 - - 0 - 0.00%
2022-11-23 0 0.380 0.380 0.405 0.380 0.405 15,000 5,950 0.3967 0.276 0.276 0.295 0.276 0.295 20,625 0.2885 -6.17%
2022-11-22 0 0.405 0.370 0.410 0.405 0.405 15,000 6,075 0.4050 0.295 0.269 0.298 0.295 0.295 20,625 0.2945 2.53%
2022-11-21 0 0.395 0.370 0.410 0.395 0.395 10,000 3,950 0.3950 0.287 0.269 0.298 0.287 0.287 13,750 0.2873 2.60%
2022-11-18 0 0.385 0.360 0.395 - - 0 0 - 0.280 0.262 0.287 - - 0 - 0.00%
2022-11-17 0 0.385 0.375 0.395 0.385 0.385 40,000 15,400 0.3850 0.280 0.273 0.287 0.280 0.280 55,000 0.2800 2.67%
2022-11-16 0 0.375 0.370 0.375 0.370 0.375 25,000 9,275 0.3710 0.273 0.269 0.273 0.269 0.273 34,375 0.2698 0.00%
2022-11-15 0 0.375 0.375 0.410 - - 0 0 - 0.273 0.273 0.298 - - 0 - 0.00%
2022-11-14 0 0.375 0.375 0.410 0.365 0.415 105,000 40,025 0.3812 0.273 0.273 0.298 0.265 0.302 144,375 0.2772 -10.71%
2022-11-11 0 0.420 0.375 0.420 0.385 0.420 25,000 10,325 0.4130 0.305 0.273 0.305 0.280 0.305 34,375 0.3004 0.00%
2022-11-10 0 0.420 0.395 0.420 0.360 0.425 300,000 111,550 0.3718 0.305 0.287 0.305 0.262 0.309 412,500 0.2704 10.53%
2022-11-09 0 0.380 0.380 0.410 0.380 0.400 15,000 5,900 0.3933 0.276 0.276 0.298 0.276 0.291 20,625 0.2861 -2.56%
2022-11-08 0 0.390 0.400 0.440 0.380 0.440 20,000 8,500 0.4250 0.284 0.291 0.320 0.276 0.320 27,500 0.3091 -11.36%
2022-11-07 0 0.440 0.390 0.440 0.390 0.440 185,000 80,275 0.4339 0.320 0.284 0.320 0.284 0.320 254,375 0.3156 2.33%
2022-11-04 0 0.430 0.380 0.430 0.430 0.430 5,000 2,150 0.4300 0.313 0.276 0.313 0.313 0.313 6,875 0.3127 -1.15%
2022-11-03 0 0.435 0.380 0.435 - - 0 0 - 0.316 0.276 0.316 - - 0 - 0.00%
2022-11-02 0 0.435 0.380 0.435 0.435 0.435 10,000 4,350 0.4350 0.316 0.276 0.316 0.316 0.316 13,750 0.3164 0.00%
2022-11-01 0 0.435 0.380 0.435 - - 0 0 - 0.316 0.276 0.316 - - 0 - 0.00%
2022-10-31 0 0.435 0.380 0.460 - - 0 0 - 0.316 0.276 0.335 - - 0 - 0.00%
2022-10-28 0 0.435 0.380 0.460 - - 35,000 15,225 0.4350 0.316 0.276 0.335 - - 48,125 0.3164 0.00%
2022-10-27 0 0.435 0.380 0.435 - - 0 0 - 0.316 0.276 0.316 - - 0 - 0.00%
2022-10-26 0 0.435 0.380 0.435 - - 0 0 - 0.316 0.276 0.316 - - 0 - 0.00%
2022-10-25 0 0.435 0.380 0.440 0.410 0.435 40,000 17,125 0.4281 0.316 0.276 0.320 0.298 0.316 55,000 0.3114 19.18%
2022-10-24 0 0.365 0.365 0.445 0.365 0.410 30,000 11,725 0.3908 0.265 0.265 0.324 0.265 0.298 41,250 0.2842 -8.75%
2022-10-21 0 0.400 0.400 0.415 0.395 0.415 75,000 30,125 0.4017 0.291 0.291 0.302 0.287 0.302 103,125 0.2921 -4.76%
2022-10-20 0 0.420 0.400 0.420 - - 0 0 - 0.305 0.291 0.305 - - 0 - -8.70%
2022-10-19 0 0.460 0.400 0.460 - - 0 0 - 0.335 0.291 0.335 - - 0 - 0.00%
2022-10-18 0 0.460 0.400 0.460 0.460 0.460 20,000 9,200 0.4600 0.335 0.291 0.335 0.335 0.335 27,500 0.3345 0.00%
2022-10-17 0 0.460 0.410 0.460 0.455 0.460 20,000 9,175 0.4588 0.335 0.298 0.335 0.331 0.335 27,500 0.3336 9.52%
2022-10-14 0 0.420 0.405 0.455 - - 0 0 - 0.305 0.295 0.331 - - 0 - 0.00%
2022-10-13 0 0.420 0.405 0.455 - - 0 0 - 0.305 0.295 0.331 - - 0 - 0.00%
2022-10-12 0 0.420 0.405 0.455 - - 0 0 - 0.305 0.295 0.331 - - 0 - 0.00%
2022-10-11 0 0.420 0.405 0.455 0.415 0.420 55,000 23,025 0.4186 0.305 0.295 0.331 0.302 0.305 75,625 0.3045 0.00%
2022-10-10 0 0.420 0.410 0.420 - - 0 0 - 0.305 0.298 0.305 - - 0 - 0.00%
2022-10-07 0 0.420 0.410 0.455 - - 0 0 - 0.305 0.298 0.331 - - 0 - 0.00%
2022-10-06 0 0.420 0.410 0.455 - - 0 0 - 0.305 0.298 0.331 - - 0 - 0.00%
2022-10-05 0 0.420 0.420 0.455 - - 0 0 - 0.305 0.305 0.331 - - 0 - 2.44%
2022-10-03 0 0.410 0.410 0.450 0.410 0.425 45,000 18,750 0.4167 0.298 0.298 0.327 0.298 0.309 61,875 0.3030 -8.89%
2022-09-30 0 0.450 0.420 0.460 0.450 0.455 40,000 18,100 0.4525 0.327 0.305 0.335 0.327 0.331 55,000 0.3291 -2.17%
2022-09-29 0 0.460 0.455 0.460 0.460 0.460 100,000 46,000 0.4600 0.335 0.331 0.335 0.335 0.335 137,500 0.3345 0.00%
2022-09-28 0 0.460 0.455 0.500 0.460 0.465 45,000 20,775 0.4617 0.335 0.331 0.364 0.335 0.338 61,875 0.3358 -2.13%
2022-09-27 0 0.470 0.470 0.500 0.465 0.500 30,000 14,800 0.4933 0.342 0.342 0.364 0.338 0.364 41,250 0.3588 1.08%
2022-09-26 0 0.465 0.465 0.500 0.465 0.480 25,000 11,950 0.4780 0.338 0.338 0.364 0.338 0.349 34,375 0.3476 -6.06%
2022-09-23 0 0.495 0.460 0.500 - - 0 0 - 0.360 0.335 0.364 - - 0 - 0.00%
2022-09-22 0 0.495 0.465 0.500 - - 0 0 - 0.360 0.338 0.364 - - 0 - 0.00%
2022-09-21 0 0.495 0.480 0.495 0.490 0.500 80,000 39,450 0.4931 0.360 0.349 0.360 0.356 0.364 110,000 0.3586 4.21%
2022-09-20 0 0.475 0.475 0.500 - - 0 0 - 0.345 0.345 0.364 - - 0 - 0.00%
2022-09-19 0 0.475 0.465 0.500 - - 0 0 - 0.345 0.338 0.364 - - 0 - 0.00%
2022-09-16 0 0.475 0.475 0.500 0.465 0.465 20,000 9,300 0.4650 0.345 0.345 0.364 0.338 0.338 27,500 0.3382 0.00%
2022-09-15 0 0.475 0.465 0.500 - - 0 0 - 0.345 0.338 0.364 - - 0 - 0.00%
2022-09-14 0 0.475 0.470 0.500 - - 0 0 - 0.345 0.342 0.364 - - 0 - 0.00%
2022-09-13 0 0.475 0.465 0.500 - - 0 0 - 0.345 0.338 0.364 - - 0 - 0.00%
2022-09-09 0 0.475 0.485 0.500 0.475 0.475 20,000 9,500 0.4750 0.345 0.353 0.364 0.345 0.345 27,500 0.3455 1.06%
2022-09-08 0 0.470 0.470 0.500 0.470 0.495 25,000 12,250 0.4900 0.342 0.342 0.364 0.342 0.360 34,375 0.3564 -6.00%
2022-09-07 0 0.500 0.480 0.500 0.465 0.500 25,000 11,800 0.4720 0.364 0.349 0.364 0.338 0.364 34,375 0.3433 0.00%
2022-09-06 0 0.500 0.465 0.500 0.500 0.500 25,000 12,375 0.4950 0.364 0.338 0.364 0.364 0.364 34,375 0.3600 2.04%
2022-09-05 0 0.490 0.460 0.500 0.490 0.490 15,000 7,350 0.4900 0.356 0.335 0.364 0.356 0.356 20,625 0.3564 2.08%
2022-09-02 0 0.480 0.480 0.500 0.480 0.480 20,000 9,600 0.4800 0.349 0.349 0.364 0.349 0.349 27,500 0.3491 -1.03%
2022-09-01 0 0.485 0.485 0.500 0.485 0.485 30,000 14,550 0.4850 0.353 0.353 0.364 0.353 0.353 41,250 0.3527 -3.00%
2022-08-31 0 0.500 0.480 0.500 0.500 0.500 10,000 5,000 0.5000 0.364 0.349 0.364 0.364 0.364 13,750 0.3636 0.00%
2022-08-30 0 0.500 0.480 0.500 - - 0 0 - 0.364 0.349 0.364 - - 0 - 0.00%
2022-08-29 0 0.500 0.480 0.500 - - 0 0 - 0.364 0.349 0.364 - - 0 - 0.00%
2022-08-26 0 0.500 0.480 0.500 0.500 0.500 140,000 69,975 0.4998 0.364 0.349 0.364 0.364 0.364 192,500 0.3635 1.01%
2022-08-25 0 0.495 0.475 0.500 - - 0 0 - 0.360 0.345 0.364 - - 0 - 0.00%
2022-08-24 0 0.495 0.475 0.500 - - 0 0 - 0.360 0.345 0.364 - - 0 - 0.00%
2022-08-23 0 0.495 0.475 0.500 0.495 0.495 105,000 51,975 0.4950 0.360 0.345 0.364 0.360 0.360 144,375 0.3600 -1.00%
2022-08-22 0 0.500 0.480 0.500 0.475 0.500 10,000 4,875 0.4875 0.364 0.349 0.364 0.345 0.364 13,750 0.3545 0.00%
2022-08-19 0 0.500 0.475 0.500 0.495 0.500 80,000 39,825 0.4978 0.364 0.345 0.364 0.360 0.364 110,000 0.3620 3.09%
2022-08-18 0 0.485 0.480 0.570 - - 0 0 - 0.353 0.349 0.415 - - 0 - 0.00%
2022-08-17 0 0.485 0.485 0.540 0.480 0.480 30,000 14,400 0.4800 0.353 0.353 0.393 0.349 0.349 41,250 0.3491 -2.02%
2022-08-16 0 0.495 0.475 0.540 - - 0 0 - 0.360 0.345 0.393 - - 0 - 0.00%
2022-08-15 0 0.495 0.470 0.520 - - 0 0 - 0.360 0.342 0.378 - - 0 - 0.00%
2022-08-12 0 0.495 0.470 0.520 0.495 0.495 40,000 19,800 0.4950 0.360 0.342 0.378 0.360 0.360 55,000 0.3600 1.02%
2022-08-11 0 0.490 0.470 0.495 0.490 0.495 320,000 158,350 0.4948 0.356 0.342 0.360 0.356 0.360 440,000 0.3599 -1.01%
2022-08-10 0 0.495 0.495 0.520 0.490 0.495 170,000 84,100 0.4947 0.360 0.360 0.378 0.356 0.360 233,750 0.3598 0.00%
2022-08-09 0 0.495 0.470 0.500 - - 0 0 - 0.360 0.342 0.364 - - 0 - 0.00%
2022-08-08 0 0.495 0.475 0.495 0.475 0.495 170,000 82,550 0.4856 0.360 0.345 0.360 0.345 0.360 233,750 0.3532 1.02%
2022-08-05 0 0.490 0.475 0.500 0.480 0.490 120,000 58,100 0.4842 0.356 0.345 0.364 0.349 0.356 165,000 0.3521 2.08%
2022-08-04 0 0.480 0.480 0.500 - - 0 0 - 0.349 0.349 0.364 - - 0 - 0.00%
2022-08-03 0 0.480 0.480 0.495 0.470 0.510 100,000 48,300 0.4830 0.349 0.349 0.360 0.342 0.371 137,500 0.3513 -1.03%
2022-08-02 0 0.485 0.480 0.520 - - 0 0 - 0.353 0.349 0.378 - - 0 - 0.00%
2022-08-01 0 0.485 0.480 0.500 0.485 0.510 265,000 129,950 0.4904 0.353 0.349 0.364 0.353 0.371 364,375 0.3566 -3.00%
2022-07-29 0 0.500 0.500 0.540 - - 0 0 - 0.364 0.364 0.393 - - 0 - 0.00%
2022-07-28 0 0.500 0.500 0.540 - - 0 0 - 0.364 0.364 0.393 - - 0 - 0.00%
2022-07-27 0 0.500 0.500 0.540 - - 0 0 - 0.364 0.364 0.393 - - 0 - 2.04%
2022-07-26 0 0.490 0.490 0.540 0.490 0.490 5,000 2,450 0.4900 0.356 0.356 0.393 0.356 0.356 6,875 0.3564 -10.91%
2022-07-25 0 0.550 0.480 0.550 0.550 0.550 15,000 7,950 0.5300 0.400 0.349 0.400 0.400 0.400 20,625 0.3855 14.58%
2022-07-22 0 0.480 0.470 0.550 0.470 0.480 195,000 93,450 0.4792 0.349 0.342 0.400 0.342 0.349 268,125 0.3485 0.00%
2022-07-21 0 0.480 0.480 0.540 0.480 0.480 20,000 9,600 0.4800 0.349 0.349 0.393 0.349 0.349 27,500 0.3491 -11.11%
2022-07-20 0 0.540 0.475 0.570 - - 0 0 - 0.393 0.345 0.415 - - 0 - 0.00%
2022-07-19 0 0.540 0.475 0.570 - - 0 0 - 0.393 0.345 0.415 - - 0 - 0.00%
2022-07-18 0 0.540 0.475 0.540 - - 0 0 - 0.393 0.345 0.393 - - 0 - 0.00%
2022-07-15 0 0.540 0.475 0.540 - - 15,000 7,950 0.5300 0.393 0.345 0.393 - - 20,625 0.3855 0.00%
2022-07-14 0 0.540 0.475 0.540 - - 0 0 - 0.393 0.345 0.393 - - 0 - -1.82%
2022-07-13 0 0.550 0.510 0.550 - - 0 0 - 0.400 0.371 0.400 - - 0 - 0.00%
2022-07-12 0 0.550 0.475 0.550 - - 0 0 - 0.400 0.345 0.400 - - 0 - -3.51%
2022-07-11 0 0.570 0.495 0.580 0.540 0.570 20,000 11,100 0.5550 0.415 0.360 0.422 0.393 0.415 27,500 0.4036 5.56%
2022-07-08 0 0.540 0.500 0.540 0.455 0.550 300,000 146,775 0.4893 0.393 0.364 0.393 0.331 0.400 412,500 0.3558 5.88%
2022-07-07 0 0.510 0.500 0.580 - - 0 0 - 0.371 0.364 0.422 - - 0 - 0.00%
2022-07-06 0 0.510 0.510 0.580 - - 0 0 - 0.371 0.371 0.422 - - 0 - 0.00%
2022-07-05 0 0.510 0.510 0.580 0.510 0.520 15,000 7,750 0.5167 0.371 0.371 0.422 0.371 0.378 20,625 0.3758 -1.92%
2022-07-04 0 0.520 0.510 0.590 0.520 0.540 210,000 110,450 0.5260 0.378 0.371 0.429 0.378 0.393 288,750 0.3825 -3.70%
2022-06-30 0 0.540 0.530 0.600 0.540 0.540 20,000 10,800 0.5400 0.393 0.385 0.436 0.393 0.393 27,500 0.3927 -6.90%
2022-06-29 0 0.580 0.540 0.580 0.590 0.590 5,000 2,950 0.5900 0.422 0.393 0.422 0.429 0.429 6,875 0.4291 5.45%
2022-06-28 0 0.550 0.540 0.600 0.550 0.550 40,000 22,000 0.5500 0.400 0.393 0.436 0.400 0.400 55,000 0.4000 -1.79%
2022-06-27 0 0.560 0.540 0.600 - - 0 0 - 0.407 0.393 0.436 - - 0 - 0.00%
2022-06-24 0 0.560 0.560 0.600 - - 0 0 - 0.407 0.407 0.436 - - 0 - 5.66%
2022-06-23 0 0.530 0.530 0.600 - - 0 0 - 0.385 0.385 0.436 - - 0 - 0.00%
2022-06-22 0 0.530 0.530 0.600 - - 0 0 - 0.385 0.385 0.436 - - 0 - 1.92%
2022-06-21 0 0.520 0.520 0.590 0.520 0.520 10,000 5,200 0.5200 0.378 0.378 0.429 0.378 0.378 13,750 0.3782 -7.14%
2022-06-20 0 0.560 0.520 0.560 - - 0 0 - 0.407 0.378 0.407 - - 0 - -1.75%
2022-06-17 0 0.570 0.520 0.580 - - 0 0 - 0.415 0.378 0.422 - - 0 - 0.00%
2022-06-16 0 0.570 0.520 0.570 - - 0 0 - 0.415 0.378 0.415 - - 0 - -3.39%
2022-06-15 0 0.590 0.540 0.590 0.510 0.590 25,000 14,350 0.5740 0.429 0.393 0.429 0.371 0.429 34,375 0.4175 -3.28%
2022-06-14 0 0.610 0.520 0.610 0.590 0.610 355,000 215,150 0.6061 0.444 0.378 0.444 0.429 0.444 488,125 0.4408 3.39%
2022-06-13 0 0.590 0.465 0.600 0.590 0.590 20,000 11,800 0.5900 0.429 0.338 0.436 0.429 0.429 27,500 0.4291 1.72%
2022-06-10 0 0.580 0.580 0.590 0.570 0.580 85,000 49,000 0.5765 0.422 0.422 0.429 0.415 0.422 116,875 0.4193 3.57%
2022-06-09 0 0.560 0.480 0.570 - - 0 0 - 0.407 0.349 0.415 - - 0 - 0.00%
2022-06-08 0 0.560 0.560 0.570 0.550 0.560 140,000 77,100 0.5507 0.407 0.407 0.415 0.400 0.407 192,500 0.4005 5.66%
2022-06-07 0 0.530 0.530 0.550 0.530 0.530 5,000 2,650 0.5300 0.385 0.385 0.400 0.385 0.385 6,875 0.3855 1.92%
2022-06-06 0 0.520 0.520 0.550 - - 0 0 - 0.378 0.378 0.400 - - 0 - 0.00%
2022-06-02 0 0.520 0.520 0.550 - - 0 0 - 0.378 0.378 0.400 - - 0 - 0.00%
2022-06-01 0 0.520 0.520 0.550 0.520 0.540 215,000 113,400 0.5274 0.378 0.378 0.400 0.378 0.393 295,625 0.3836 -1.89%
2022-05-31 0 0.530 0.530 0.540 0.530 0.530 10,000 5,300 0.5300 0.385 0.385 0.393 0.385 0.385 13,750 0.3855 1.92%
2022-05-30 0 0.520 0.475 0.520 0.500 0.530 205,000 104,700 0.5107 0.378 0.345 0.378 0.364 0.385 281,875 0.3714 7.22%
2022-05-27 0 0.485 0.485 0.500 0.470 0.485 155,000 74,200 0.4787 0.353 0.353 0.364 0.342 0.353 213,125 0.3482 5.43%
2022-05-26 0 0.460 0.460 0.500 0.460 0.460 10,000 4,600 0.4600 0.335 0.335 0.364 0.335 0.335 13,750 0.3345 -3.16%
2022-05-25 0 0.475 0.470 0.500 - - 0 0 - 0.345 0.342 0.364 - - 0 - 0.00%
2022-05-24 0 0.475 0.460 0.480 0.460 0.540 855,000 425,150 0.4973 0.345 0.335 0.349 0.335 0.393 1,175,625 0.3616 3.26%
2022-05-23 0 0.460 0.460 0.510 0.460 0.460 50,000 23,000 0.4600 0.335 0.335 0.371 0.335 0.335 68,750 0.3345 0.00%
2022-05-20 0 0.460 0.460 0.510 0.460 0.465 95,000 43,900 0.4621 0.335 0.335 0.371 0.335 0.338 130,625 0.3361 -1.08%
2022-05-19 0 0.465 0.465 0.510 0.465 0.465 15,000 6,975 0.4650 0.338 0.338 0.371 0.338 0.338 20,625 0.3382 0.00%
2022-05-18 0 0.465 0.465 0.510 0.455 0.480 110,000 51,125 0.4648 0.338 0.338 0.371 0.331 0.349 151,250 0.3380 1.09%
2022-05-17 0 0.460 0.460 0.490 0.460 0.475 205,000 96,050 0.4685 0.335 0.335 0.356 0.335 0.345 281,875 0.3408 -6.12%
2022-05-16 0 0.490 0.475 0.500 0.475 0.500 170,000 83,425 0.4907 0.356 0.345 0.364 0.345 0.364 233,750 0.3569 4.26%
2022-05-13 0 0.470 0.470 0.500 0.470 0.485 165,000 78,400 0.4752 0.342 0.342 0.364 0.342 0.353 226,875 0.3456 -3.09%
2022-05-12 0 0.485 0.480 0.485 0.480 0.520 205,000 102,900 0.5020 0.353 0.349 0.353 0.349 0.378 281,875 0.3651 -4.90%
2022-05-11 0 0.510 0.500 0.510 0.510 0.550 40,000 21,550 0.5388 0.371 0.364 0.371 0.371 0.400 55,000 0.3918 -5.56%
2022-05-10 0 0.540 0.520 0.560 0.500 0.550 120,000 61,100 0.5092 0.393 0.378 0.407 0.364 0.400 165,000 0.3703 0.00%
2022-05-06 0 0.540 0.540 0.580 0.540 0.550 45,000 24,550 0.5456 0.393 0.393 0.422 0.393 0.400 61,875 0.3968 -5.26%
2022-05-05 0 0.570 0.550 0.590 0.570 0.580 40,000 22,850 0.5713 0.415 0.400 0.429 0.415 0.422 55,000 0.4155 -3.39%
2022-05-04 0 0.590 0.570 0.600 0.590 0.590 20,000 11,800 0.5900 0.429 0.415 0.436 0.429 0.429 27,500 0.4291 0.00%
2022-05-03 0 0.590 0.580 0.610 0.610 0.650 120,000 73,800 0.6150 0.429 0.422 0.444 0.444 0.473 165,000 0.4473 -3.28%
2022-04-29 0 0.810 0.800 0.810 0.800 0.810 130,000 104,450 0.8035 0.444 0.438 0.444 0.438 0.444 237,357 0.4401 1.25%
2022-04-28 0 0.800 0.800 0.810 0.800 0.810 75,000 60,250 0.8033 0.438 0.438 0.444 0.438 0.444 136,936 0.4400 -1.23%
2022-04-27 0 0.810 0.810 0.820 0.800 0.860 225,000 184,650 0.8207 0.444 0.444 0.449 0.438 0.471 410,809 0.4495 -8.99%
2022-04-26 0 0.890 0.860 0.890 0.870 0.900 100,000 87,500 0.8750 0.487 0.471 0.487 0.476 0.493 182,582 0.4792 -1.11%
2022-04-25 0 0.900 0.870 0.900 0.900 0.900 20,000 18,000 0.9000 0.493 0.476 0.493 0.493 0.493 36,516 0.4929 0.00%
2022-04-22 0 0.900 0.860 0.900 0.900 0.900 120,000 108,000 0.9000 0.493 0.471 0.493 0.493 0.493 219,098 0.4929 3.45%
2022-04-21 0 0.870 0.850 0.870 0.840 0.870 45,000 38,450 0.8544 0.476 0.466 0.476 0.460 0.476 82,162 0.4680 2.35%
2022-04-20 0 0.850 0.810 0.890 - - 5,000 4,250 0.8500 0.466 0.444 0.487 - - 9,129 0.4655 0.00%
2022-04-19 0 0.850 0.830 0.870 0.800 0.850 230,000 191,750 0.8337 0.466 0.455 0.476 0.438 0.466 419,939 0.4566 6.25%
2022-04-14 0 0.800 0.770 0.820 0.790 0.810 350,000 279,650 0.7990 0.438 0.422 0.449 0.433 0.444 639,037 0.4376 0.00%
2022-04-13 0 0.800 0.780 0.800 0.790 0.810 90,000 71,550 0.7950 0.438 0.427 0.438 0.433 0.444 164,324 0.4354 1.27%
2022-04-12 0 0.790 0.780 0.790 0.790 0.790 5,000 3,950 0.7900 0.433 0.427 0.433 0.433 0.433 9,129 0.4327 -1.25%
2022-04-11 0 0.800 0.770 0.800 0.800 0.800 60,000 48,000 0.8000 0.438 0.422 0.438 0.438 0.438 109,549 0.4382 2.56%
2022-04-08 0 0.780 0.770 0.790 0.790 0.800 10,000 7,950 0.7950 0.427 0.422 0.433 0.433 0.438 18,258 0.4354 0.00%
2022-04-07 0 0.780 0.760 0.790 0.760 0.790 40,000 30,550 0.7638 0.427 0.416 0.433 0.416 0.433 73,033 0.4183 -1.27%
2022-04-06 0 0.790 0.770 0.800 0.790 0.800 40,000 31,700 0.7925 0.433 0.422 0.438 0.433 0.438 73,033 0.4341 0.00%
2022-04-04 0 0.790 0.790 0.800 0.790 0.800 60,000 47,450 0.7908 0.433 0.433 0.438 0.433 0.438 109,549 0.4331 2.60%
2022-04-01 0 0.770 0.770 0.780 - - 40,000 31,200 0.7800 0.422 0.422 0.427 - - 73,033 0.4272 0.00%
2022-03-31 0 0.770 0.760 0.770 0.760 0.770 65,000 49,850 0.7669 0.422 0.416 0.422 0.416 0.422 118,678 0.4200 0.00%
2022-03-30 0 0.770 0.750 0.770 0.730 0.770 75,000 56,050 0.7473 0.422 0.411 0.422 0.400 0.422 136,936 0.4093 1.32%
2022-03-29 0 0.760 0.720 0.760 0.760 0.780 50,000 38,200 0.7640 0.416 0.394 0.416 0.416 0.427 91,291 0.4184 1.33%
2022-03-28 0 0.750 0.700 0.750 - - 0 0 - 0.411 0.383 0.411 - - 0 - 0.00%
2022-03-25 0 0.750 0.720 0.750 0.750 0.750 55,000 41,250 0.7500 0.411 0.394 0.411 0.411 0.411 100,420 0.4108 0.00%
2022-03-24 0 0.750 0.720 0.750 0.750 0.750 30,000 22,500 0.7500 0.411 0.394 0.411 0.411 0.411 54,775 0.4108 0.00%
2022-03-23 0 0.750 0.700 0.750 0.750 0.750 35,000 26,250 0.7500 0.411 0.383 0.411 0.411 0.411 63,904 0.4108 0.00%
2022-03-22 0 0.750 0.750 0.760 0.750 0.750 25,000 18,750 0.7500 0.411 0.411 0.416 0.411 0.411 45,645 0.4108 0.00%
2022-03-21 0 0.750 0.700 0.750 0.750 0.750 45,000 33,750 0.7500 0.411 0.383 0.411 0.411 0.411 82,162 0.4108 1.35%
2022-03-18 0 0.740 0.680 0.750 - - 0 0 - 0.405 0.372 0.411 - - 0 - 0.00%
2022-03-17 0 0.740 0.660 0.760 - - 0 0 - 0.405 0.361 0.416 - - 0 - 0.00%
2022-03-16 0 0.740 0.710 0.750 0.690 0.750 120,000 88,750 0.7396 0.405 0.389 0.411 0.378 0.411 219,098 0.4051 8.82%
2022-03-15 0 0.680 0.680 0.690 0.680 0.710 315,000 214,650 0.6814 0.372 0.372 0.378 0.372 0.389 575,133 0.3732 -5.56%
2022-03-14 0 0.720 0.710 0.730 0.710 0.740 100,000 72,800 0.7280 0.394 0.389 0.400 0.389 0.405 182,582 0.3987 -1.37%
2022-03-11 0 0.730 0.720 0.740 0.740 0.740 55,000 40,750 0.7409 0.400 0.394 0.405 0.405 0.405 100,420 0.4058 -2.67%
2022-03-10 0 0.750 0.740 0.760 0.740 0.750 240,000 179,400 0.7475 0.411 0.405 0.416 0.405 0.411 438,197 0.4094 1.35%
2022-03-09 0 0.740 0.730 0.750 0.740 0.750 95,000 71,400 0.7516 0.405 0.400 0.411 0.405 0.411 173,453 0.4116 -2.63%
2022-03-08 0 0.760 0.720 0.780 - - 0 0 - 0.416 0.394 0.427 - - 0 - 0.00%
2022-03-07 0 0.760 0.730 0.760 0.730 0.770 80,000 59,200 0.7400 0.416 0.400 0.416 0.400 0.422 146,066 0.4053 -1.30%
2022-03-04 0 0.770 0.720 0.790 0.760 0.770 110,000 84,300 0.7664 0.422 0.394 0.433 0.416 0.422 200,840 0.4197 -1.28%
2022-03-03 0 0.780 0.730 0.780 0.780 0.780 20,000 15,600 0.7800 0.427 0.400 0.427 0.427 0.427 36,516 0.4272 2.63%
2022-03-02 0 0.760 0.760 0.780 0.740 0.760 105,000 77,950 0.7424 0.416 0.416 0.427 0.405 0.416 191,711 0.4066 2.70%
2022-03-01 0 0.740 0.720 0.740 0.730 0.740 15,000 11,050 0.7367 0.405 0.394 0.405 0.400 0.405 27,387 0.4035 2.78%
2022-02-28 0 0.720 0.710 0.750 0.720 0.750 70,000 50,950 0.7279 0.394 0.389 0.411 0.394 0.411 127,807 0.3986 -1.37%
2022-02-25 0 0.730 0.720 0.740 0.730 0.730 350,000 255,500 0.7300 0.400 0.394 0.405 0.400 0.400 639,037 0.3998 1.39%
2022-02-24 0 0.720 0.710 0.740 0.720 0.750 2,810,000 2,050,400 0.7297 0.394 0.389 0.405 0.394 0.411 5,130,553 0.3996 -2.70%
2022-02-23 0 0.740 0.720 0.750 - - 0 0 - 0.405 0.394 0.411 - - 0 - 0.00%
2022-02-22 0 0.740 0.710 0.740 0.710 0.750 255,000 181,800 0.7129 0.405 0.389 0.405 0.389 0.411 465,584 0.3905 1.37%
2022-02-21 0 0.730 0.710 0.760 0.700 0.750 215,000 155,750 0.7244 0.400 0.389 0.416 0.383 0.411 392,551 0.3968 4.29%
2022-02-18 0 0.700 0.690 0.770 0.700 0.730 730,000 518,300 0.7100 0.383 0.378 0.422 0.383 0.400 1,332,848 0.3889 -1.41%
2022-02-17 0 0.710 0.700 0.710 0.710 0.770 280,000 201,100 0.7182 0.389 0.383 0.389 0.389 0.422 511,230 0.3934 -6.58%
2022-02-16 0 0.760 0.720 0.760 - - 0 0 - 0.416 0.394 0.416 - - 0 - 0.00%
2022-02-15 0 0.760 0.720 0.770 0.730 0.760 80,000 60,400 0.7550 0.416 0.394 0.422 0.400 0.416 146,066 0.4135 1.33%
2022-02-14 0 0.750 0.710 0.750 0.730 0.750 220,000 163,150 0.7416 0.411 0.389 0.411 0.400 0.411 401,680 0.4062 5.63%
2022-02-11 0 0.710 0.690 0.740 0.680 0.710 60,000 41,700 0.6950 0.389 0.378 0.405 0.372 0.389 109,549 0.3807 2.90%
2022-02-10 0 0.690 0.690 0.750 0.690 0.700 60,000 41,500 0.6917 0.378 0.378 0.411 0.378 0.383 109,549 0.3788 -1.43%
2022-02-09 0 0.700 0.700 0.750 0.680 0.700 50,000 34,400 0.6880 0.383 0.383 0.411 0.372 0.383 91,291 0.3768 -5.41%
2022-02-08 0 0.740 0.700 0.770 0.750 0.770 60,000 45,600 0.7600 0.405 0.383 0.422 0.411 0.422 109,549 0.4163 -1.33%
2022-02-07 0 0.750 0.730 0.770 0.730 0.750 90,000 67,050 0.7450 0.411 0.400 0.422 0.400 0.411 164,324 0.4080 1.35%
2022-02-04 0 0.740 0.740 0.750 0.730 0.740 10,000 7,350 0.7350 0.405 0.405 0.411 0.400 0.405 18,258 0.4026 1.37%
2022-01-31 0 0.730 0.700 0.730 - - 0 0 - 0.400 0.383 0.400 - - 0 - 0.00%
2022-01-28 0 0.730 0.710 0.730 0.700 0.730 25,000 17,650 0.7060 0.400 0.389 0.400 0.383 0.400 45,645 0.3867 -1.35%
2022-01-27 0 0.740 0.700 0.740 - - 0 0 - 0.405 0.383 0.405 - - 0 - 0.00%
2022-01-26 0 0.740 0.710 0.740 - - 10,000 7,200 0.7200 0.405 0.389 0.405 - - 18,258 0.3943 0.00%
2022-01-25 0 0.740 0.710 0.740 0.750 0.750 25,000 18,750 0.7500 0.405 0.389 0.405 0.411 0.411 45,645 0.4108 -1.33%
2022-01-24 0 0.750 0.700 0.750 0.750 0.750 40,000 29,800 0.7450 0.411 0.383 0.411 0.411 0.411 73,033 0.4080 2.74%
2022-01-21 0 0.730 0.690 0.730 - - 0 0 - 0.400 0.378 0.400 - - 0 - 0.00%
2022-01-20 0 0.730 0.700 0.730 0.740 0.740 15,000 11,100 0.7400 0.400 0.383 0.400 0.405 0.405 27,387 0.4053 -1.35%
2022-01-19 0 0.740 0.690 0.740 0.710 0.750 70,000 49,900 0.7129 0.405 0.378 0.405 0.389 0.411 127,807 0.3904 12.12%
2022-01-18 0 0.660 0.660 0.760 0.650 0.650 35,000 22,750 0.6500 0.361 0.361 0.416 0.356 0.356 63,904 0.3560 1.54%
2022-01-17 0 0.650 0.650 0.700 0.640 0.790 2,340,000 1,656,400 0.7079 0.356 0.356 0.383 0.351 0.433 4,272,418 0.3877 -5.80%
2022-01-14 0 0.690 0.660 0.700 0.690 0.700 35,000 24,300 0.6943 0.378 0.361 0.383 0.378 0.383 63,904 0.3803 -1.43%
2022-01-13 0 0.700 0.690 0.700 0.700 0.700 5,000 3,500 0.7000 0.383 0.378 0.383 0.383 0.383 9,129 0.3834 0.00%
2022-01-12 0 0.700 0.690 0.700 0.700 0.700 10,000 7,000 0.7000 0.383 0.378 0.383 0.383 0.383 18,258 0.3834 -1.41%
2022-01-11 0 0.710 0.700 0.710 - - 0 0 - 0.389 0.383 0.389 - - 0 - 0.00%
2022-01-10 0 0.710 0.700 0.710 - - 20,000 14,600 0.7300 0.389 0.383 0.389 - - 36,516 0.3998 0.00%
2022-01-07 0 0.710 0.700 0.710 - - 0 0 - 0.389 0.383 0.389 - - 0 - 0.00%
2022-01-06 0 0.710 0.710 0.720 0.690 0.720 65,000 45,400 0.6985 0.389 0.389 0.394 0.378 0.394 118,678 0.3825 -1.39%
2022-01-05 0 0.720 0.720 0.730 0.720 0.740 25,000 18,100 0.7240 0.394 0.394 0.400 0.394 0.405 45,645 0.3965 -2.70%
2022-01-04 0 0.740 0.710 0.740 0.700 0.750 200,000 140,800 0.7040 0.405 0.389 0.405 0.383 0.411 365,164 0.3856 -2.63%
2022-01-03 0 0.760 0.710 0.760 - - 0 0 - 0.416 0.389 0.416 - - 0 - 0.00%
2021-12-31 0 0.760 0.700 0.760 0.750 0.770 100,000 75,400 0.7540 0.416 0.383 0.416 0.411 0.422 182,582 0.4130 2.70%
2021-12-30 0 0.740 0.710 0.750 - - 10,000 7,400 0.7400 0.405 0.389 0.411 - - 18,258 0.4053 0.00%
2021-12-29 0 0.740 0.710 0.740 0.740 0.740 30,000 22,150 0.7383 0.405 0.389 0.405 0.405 0.405 54,775 0.4044 4.23%
2021-12-28 0 0.710 0.710 0.750 0.710 0.710 10,000 7,300 0.7300 0.389 0.389 0.411 0.389 0.389 18,258 0.3998 0.00%
2021-12-24 0 0.710 0.700 0.780 - - 0 0 - 0.389 0.383 0.427 - - 0 - 0.00%
2021-12-23 0 0.710 0.710 0.750 0.700 0.700 30,000 21,000 0.7000 0.389 0.389 0.411 0.383 0.383 54,775 0.3834 -5.33%
2021-12-22 0 0.750 0.700 0.760 0.750 0.760 110,000 82,600 0.7509 0.411 0.383 0.416 0.411 0.416 200,840 0.4113 -1.32%
2021-12-21 0 0.760 0.700 0.770 0.760 0.760 50,000 38,000 0.7600 0.416 0.383 0.422 0.416 0.416 91,291 0.4163 -1.30%
2021-12-20 0 0.770 0.700 0.770 - - 0 0 - 0.422 0.383 0.422 - - 0 - 0.00%
2021-12-17 0 0.770 0.700 0.770 - - 0 0 - 0.422 0.383 0.422 - - 0 - -1.28%
2021-12-16 0 0.780 0.700 0.780 0.770 0.780 20,000 15,450 0.7725 0.427 0.383 0.427 0.422 0.427 36,516 0.4231 0.00%
2021-12-15 0 0.780 0.700 0.780 0.710 0.780 10,000 7,450 0.7450 0.427 0.383 0.427 0.389 0.427 18,258 0.4080 6.85%
2021-12-14 0 0.730 0.730 0.770 - - 0 0 - 0.400 0.400 0.422 - - 0 - 2.82%
2021-12-13 0 0.710 0.700 0.780 - - 0 0 - 0.389 0.383 0.427 - - 0 - 0.00%
2021-12-10 0 0.710 0.710 0.770 0.710 0.720 55,000 39,200 0.7127 0.389 0.389 0.422 0.389 0.394 100,420 0.3904 -2.74%
2021-12-09 0 0.730 0.730 0.770 0.730 0.730 45,000 32,850 0.7300 0.400 0.400 0.422 0.400 0.400 82,162 0.3998 -6.41%
2021-12-08 0 0.780 0.730 0.780 0.730 0.780 10,000 7,550 0.7550 0.427 0.400 0.427 0.400 0.427 18,258 0.4135 4.00%
2021-12-07 0 0.750 0.700 0.780 - - 0 0 - 0.411 0.383 0.427 - - 0 - 0.00%
2021-12-06 0 0.750 0.720 0.750 0.750 0.760 135,000 101,450 0.7515 0.411 0.394 0.411 0.411 0.416 246,486 0.4116 -2.60%
2021-12-03 0 0.770 0.770 0.780 0.770 0.770 30,000 23,300 0.7767 0.422 0.422 0.427 0.422 0.422 54,775 0.4254 0.00%
2021-12-02 0 0.770 0.770 0.800 0.770 0.820 69,000 54,880 0.7954 0.422 0.422 0.438 0.422 0.449 125,982 0.4356 -2.53%
2021-12-01 0 0.790 0.780 0.790 0.800 0.800 35,000 27,750 0.7929 0.433 0.427 0.433 0.438 0.438 63,904 0.4342 1.28%
2021-11-30 0 0.780 0.750 0.790 0.750 0.780 140,000 107,550 0.7682 0.427 0.411 0.433 0.411 0.427 255,615 0.4208 -1.27%
2021-11-29 0 0.790 0.770 0.790 0.820 0.820 45,000 36,900 0.8200 0.433 0.422 0.433 0.449 0.449 82,162 0.4491 -1.25%
2021-11-26 0 0.800 0.770 0.810 0.780 0.800 130,000 102,950 0.7919 0.438 0.422 0.444 0.427 0.438 237,357 0.4337 1.27%
2021-11-25 0 0.790 0.770 0.830 - - 0 0 - 0.433 0.422 0.455 - - 0 - 0.00%
2021-11-24 0 0.790 0.790 0.830 0.790 0.800 45,000 35,950 0.7989 0.433 0.433 0.455 0.433 0.438 82,162 0.4376 1.28%
2021-11-23 0 0.780 0.780 0.810 - - 0 0 - 0.427 0.427 0.444 - - 0 - 0.00%
2021-11-22 0 0.780 0.780 0.800 0.770 0.770 25,000 19,250 0.7700 0.427 0.427 0.438 0.422 0.422 45,645 0.4217 -7.14%
2021-11-19 0 0.840 0.800 0.850 0.760 0.840 215,000 174,550 0.8119 0.460 0.438 0.466 0.416 0.460 392,551 0.4447 5.00%
2021-11-18 0 0.800 0.760 0.810 0.800 0.800 40,000 32,000 0.8000 0.438 0.416 0.444 0.438 0.438 73,033 0.4382 1.27%
2021-11-17 0 0.790 0.780 0.800 0.790 0.790 25,000 19,750 0.7900 0.433 0.427 0.438 0.433 0.433 45,645 0.4327 3.95%
2021-11-16 0 0.760 0.730 0.820 - - 0 0 - 0.416 0.400 0.449 - - 0 - 0.00%
2021-11-15 0 0.760 0.760 0.820 - - 0 0 - 0.416 0.416 0.449 - - 0 - 0.00%
2021-11-12 0 0.760 0.760 0.820 - - 0 0 - 0.416 0.416 0.449 - - 0 - 1.33%
2021-11-11 0 0.750 0.750 0.810 0.750 0.820 655,001 530,950 0.8106 0.411 0.411 0.444 0.411 0.449 1,195,914 0.4440 0.00%
2021-11-10 0 0.750 0.750 0.800 0.750 0.800 395,000 298,600 0.7559 0.411 0.411 0.438 0.411 0.438 721,199 0.4140 0.00%
2021-11-09 0 0.750 0.680 0.750 0.750 0.750 15,000 11,250 0.7500 0.411 0.372 0.411 0.411 0.411 27,387 0.4108 2.74%
2021-11-08 0 0.730 0.690 0.740 0.730 0.730 45,000 32,850 0.7300 0.400 0.378 0.405 0.400 0.400 82,162 0.3998 2.82%
2021-11-05 0 0.710 0.680 0.750 - - 0 0 - 0.389 0.372 0.411 - - 0 - 0.00%
2021-11-04 0 0.710 0.700 0.750 - - 0 0 - 0.389 0.383 0.411 - - 0 - 0.00%
2021-11-03 0 0.710 0.690 0.730 0.710 0.730 90,000 64,050 0.7117 0.389 0.378 0.400 0.389 0.400 164,324 0.3898 0.00%
2021-11-02 0 0.710 0.710 0.730 0.700 0.730 210,000 150,050 0.7145 0.389 0.389 0.400 0.383 0.400 383,422 0.3913 4.41%
2021-11-01 0 0.680 0.670 0.720 0.680 0.720 125,000 86,950 0.6956 0.372 0.367 0.394 0.372 0.394 228,227 0.3810 -2.86%
2021-10-29 0 0.700 0.680 0.700 0.680 0.710 235,000 164,350 0.6994 0.383 0.372 0.383 0.372 0.389 429,068 0.3830 0.00%
2021-10-28 0 0.700 0.690 0.700 0.720 0.720 15,000 10,800 0.7200 0.383 0.378 0.383 0.394 0.394 27,387 0.3943 -1.41%
2021-10-27 0 0.710 0.710 0.730 0.700 0.710 280,000 198,400 0.7086 0.389 0.389 0.400 0.383 0.389 511,230 0.3881 0.00%
2021-10-26 0 0.710 0.680 0.710 0.710 0.710 20,000 14,200 0.7100 0.389 0.372 0.389 0.389 0.389 36,516 0.3889 0.00%
2021-10-25 0 0.710 0.680 0.710 0.710 0.710 50,000 35,500 0.7100 0.389 0.372 0.389 0.389 0.389 91,291 0.3889 0.00%
2021-10-22 0 0.710 0.680 0.710 - - 40,000 28,400 0.7100 0.389 0.372 0.389 - - 73,033 0.3889 0.00%
2021-10-21 0 0.710 0.680 0.710 - - 0 0 - 0.389 0.372 0.389 - - 0 - 0.00%
2021-10-20 0 0.710 0.690 0.710 0.710 0.710 60,000 42,600 0.7100 0.389 0.378 0.389 0.389 0.389 109,549 0.3889 2.90%
2021-10-19 0 0.690 0.680 0.730 0.690 0.710 160,000 110,800 0.6925 0.378 0.372 0.400 0.378 0.389 292,131 0.3793 -5.48%
2021-10-18 0 0.730 0.710 0.730 0.730 0.730 10,000 7,300 0.7300 0.400 0.389 0.400 0.400 0.400 18,258 0.3998 1.39%
2021-10-15 0 0.720 0.710 0.730 0.720 0.730 90,000 65,500 0.7278 0.394 0.389 0.400 0.394 0.400 164,324 0.3986 -1.37%
2021-10-12 0 0.730 0.720 0.730 0.720 0.730 60,000 43,750 0.7292 0.400 0.394 0.400 0.394 0.400 109,549 0.3994 1.39%
2021-10-11 0 0.720 0.720 0.730 0.720 0.730 20,000 14,550 0.7275 0.394 0.394 0.400 0.394 0.400 36,516 0.3985 0.00%
2021-10-08 0 0.720 0.720 0.730 0.720 0.730 115,000 83,900 0.7296 0.394 0.394 0.400 0.394 0.400 209,969 0.3996 2.86%
2021-10-07 0 0.700 0.700 0.730 - - 0 0 - 0.383 0.383 0.400 - - 0 - 0.00%
2021-10-06 0 0.700 0.700 0.720 0.700 0.730 75,000 54,200 0.7227 0.383 0.383 0.394 0.383 0.400 136,936 0.3958 -6.67%
2021-10-05 0 0.750 0.750 0.800 0.750 0.750 90,000 67,500 0.7500 0.411 0.411 0.438 0.411 0.411 164,324 0.4108 0.00%
2021-10-04 0 0.750 0.720 0.750 0.750 0.750 55,000 41,250 0.7500 0.411 0.394 0.411 0.411 0.411 100,420 0.4108 -5.06%
2021-09-30 0 0.790 0.720 0.790 0.790 0.790 50,000 39,500 0.7900 0.433 0.394 0.433 0.433 0.433 91,291 0.4327 2.60%
2021-09-29 0 0.770 0.730 0.780 0.740 0.770 75,000 56,950 0.7593 0.422 0.400 0.427 0.405 0.422 136,936 0.4159 1.32%
2021-09-28 0 0.760 0.760 0.780 0.760 0.770 85,000 65,200 0.7671 0.416 0.416 0.427 0.416 0.422 155,195 0.4201 1.33%
2021-09-27 0 0.750 0.700 0.760 0.750 0.750 105,000 78,750 0.7500 0.411 0.383 0.416 0.411 0.411 191,711 0.4108 2.74%
2021-09-24 0 0.730 0.730 0.750 0.720 0.740 295,000 216,150 0.7327 0.400 0.400 0.411 0.394 0.405 538,617 0.4013 1.39%
2021-09-23 0 0.720 0.700 0.720 0.720 0.730 135,000 98,250 0.7278 0.394 0.383 0.394 0.394 0.400 246,486 0.3986 0.00%
2021-09-21 0 0.720 0.700 0.720 0.720 0.720 20,000 14,400 0.7200 0.394 0.383 0.394 0.394 0.394 36,516 0.3943 1.41%
2021-09-20 0 0.710 0.690 0.710 0.690 0.710 115,000 80,500 0.7000 0.389 0.378 0.389 0.378 0.389 209,969 0.3834 1.43%
2021-09-17 0 0.700 0.680 0.710 0.690 0.710 145,000 102,450 0.7066 0.383 0.372 0.389 0.378 0.389 264,744 0.3870 0.00%
2021-09-16 0 0.700 0.700 0.710 0.690 0.700 205,000 143,450 0.6998 0.383 0.383 0.389 0.378 0.383 374,293 0.3833 0.00%
2021-09-15 0 0.700 0.690 0.710 0.690 0.710 125,000 87,400 0.6992 0.383 0.378 0.389 0.378 0.389 228,227 0.3830 1.45%
2021-09-14 0 0.690 0.670 0.690 0.670 0.700 65,000 45,250 0.6962 0.378 0.367 0.378 0.367 0.383 118,678 0.3813 2.99%
2021-09-13 0 0.670 0.670 0.700 0.670 0.690 65,000 44,750 0.6885 0.367 0.367 0.383 0.367 0.378 118,678 0.3771 0.00%
2021-09-10 0 0.670 0.670 0.700 0.670 0.690 620,000 421,300 0.6795 0.367 0.367 0.383 0.367 0.378 1,132,008 0.3722 -4.29%
2021-09-09 0 0.700 0.670 0.700 0.700 0.700 10,000 7,000 0.7000 0.383 0.367 0.383 0.383 0.383 18,258 0.3834 0.00%
2021-09-08 0 0.700 0.670 0.710 0.660 0.700 30,000 20,200 0.6733 0.383 0.367 0.389 0.361 0.383 54,775 0.3688 -1.41%
2021-09-07 0 0.710 0.660 0.730 - - 0 0 - 0.389 0.361 0.400 - - 0 - 0.00%
2021-09-06 0 0.710 0.670 0.730 0.680 0.710 260,000 181,000 0.6962 0.389 0.367 0.400 0.372 0.389 474,713 0.3813 4.41%
2021-09-03 0 0.680 0.650 0.680 0.670 0.680 375,000 251,550 0.6708 0.372 0.356 0.372 0.367 0.372 684,682 0.3674 1.49%
2021-09-02 0 0.670 0.650 0.680 - - 0 0 - 0.367 0.356 0.372 - - 0 - 0.00%
2021-09-01 0 0.670 0.670 0.680 0.630 0.680 355,000 228,750 0.6444 0.367 0.367 0.372 0.345 0.372 648,166 0.3529 0.00%
2021-08-31 0 0.670 0.650 0.680 0.670 0.670 5,000 3,350 0.6700 0.367 0.356 0.372 0.367 0.367 9,129 0.3670 0.00%
2021-08-30 0 0.670 0.650 0.680 0.630 0.670 290,000 188,700 0.6507 0.367 0.356 0.372 0.345 0.367 529,488 0.3564 -4.29%
2021-08-27 0 0.700 0.670 0.700 0.700 0.700 95,000 66,500 0.7000 0.383 0.367 0.383 0.383 0.383 173,453 0.3834 0.00%
2021-08-26 0 0.700 0.670 0.720 0.670 0.700 405,000 274,750 0.6784 0.383 0.367 0.394 0.367 0.383 739,457 0.3716 6.06%
2021-08-25 0 0.660 0.640 0.660 0.660 0.660 85,000 56,100 0.6600 0.361 0.351 0.361 0.361 0.361 155,195 0.3615 3.13%
2021-08-24 0 0.640 0.640 0.670 0.630 0.660 135,000 86,350 0.6396 0.351 0.351 0.367 0.345 0.361 246,486 0.3503 1.59%
2021-08-23 0 0.630 0.630 0.640 0.630 0.640 1,760,000 1,109,250 0.6303 0.345 0.345 0.351 0.345 0.351 3,213,443 0.3452 -5.97%
2021-08-20 0 0.670 0.640 0.670 0.630 0.670 145,000 93,300 0.6434 0.367 0.351 0.367 0.345 0.367 264,744 0.3524 3.08%
2021-08-19 0 0.650 0.650 0.660 0.640 0.670 340,000 221,900 0.6526 0.356 0.356 0.361 0.351 0.367 620,779 0.3575 3.17%
2021-08-18 0 0.630 0.630 0.660 0.630 0.660 20,000 12,750 0.6375 0.345 0.345 0.361 0.345 0.361 36,516 0.3492 0.00%
2021-08-17 0 0.630 0.630 0.650 0.610 0.610 5,000 3,050 0.6100 0.345 0.345 0.356 0.334 0.334 9,129 0.3341 -3.08%
2021-08-16 0 0.650 0.610 0.650 - - 0 0 - 0.356 0.334 0.356 - - 0 - 0.00%
2021-08-13 0 0.650 0.620 0.660 0.620 0.650 215,000 136,900 0.6367 0.356 0.340 0.361 0.340 0.356 392,551 0.3487 4.84%
2021-08-12 0 0.620 0.590 0.620 - - 0 0 - 0.340 0.323 0.340 - - 0 - 0.00%
2021-08-11 0 0.620 0.590 0.620 0.620 0.620 55,000 34,100 0.6200 0.340 0.323 0.340 0.340 0.340 100,420 0.3396 0.00%
2021-08-10 0 0.620 0.600 0.620 0.600 0.620 20,000 12,300 0.6150 0.340 0.329 0.340 0.329 0.340 36,516 0.3368 0.00%
2021-08-09 0 0.620 0.590 0.620 0.620 0.620 5,000 3,100 0.6200 0.340 0.323 0.340 0.340 0.340 9,129 0.3396 3.33%
2021-08-06 0 0.600 0.570 0.600 - - 0 0 - 0.329 0.312 0.329 - - 0 - 0.00%
2021-08-05 0 0.600 0.570 0.600 - - 0 0 - 0.329 0.312 0.329 - - 0 - 0.00%
2021-08-04 0 0.600 0.580 0.600 0.600 0.610 10,000 6,050 0.6050 0.329 0.318 0.329 0.329 0.334 18,258 0.3314 3.45%
2021-08-03 0 0.580 0.580 0.600 - - 0 0 - 0.318 0.318 0.329 - - 0 - 0.00%
2021-08-02 0 0.580 0.540 0.580 0.570 0.580 50,000 28,750 0.5750 0.318 0.296 0.318 0.312 0.318 91,291 0.3149 3.57%
2021-07-30 0 0.560 0.560 0.580 0.530 0.560 30,000 16,250 0.5417 0.307 0.307 0.318 0.290 0.307 54,775 0.2967 -3.45%
2021-07-29 0 0.580 0.550 0.580 0.540 0.580 195,000 105,900 0.5431 0.318 0.301 0.318 0.296 0.318 356,035 0.2974 0.00%
2021-07-28 0 0.580 0.580 0.600 0.580 0.600 40,000 23,600 0.5900 0.318 0.318 0.329 0.318 0.329 73,033 0.3231 -4.92%
2021-07-27 0 0.610 0.600 0.610 0.610 0.610 50,000 30,500 0.6100 0.334 0.329 0.334 0.334 0.334 91,291 0.3341 -3.17%
2021-07-26 0 0.630 0.600 0.640 - - 0 0 - 0.345 0.329 0.351 - - 0 - 0.00%
2021-07-23 0 0.630 0.600 0.630 0.630 0.630 40,000 25,200 0.6300 0.345 0.329 0.345 0.345 0.345 73,033 0.3451 0.00%
2021-07-22 0 0.630 0.600 0.630 0.640 0.640 5,000 3,200 0.6400 0.345 0.329 0.345 0.351 0.351 9,129 0.3505 -1.56%
2021-07-21 0 0.640 0.610 0.640 0.610 0.650 85,000 54,450 0.6406 0.351 0.334 0.351 0.334 0.356 155,195 0.3508 0.00%
2021-07-20 0 0.640 0.610 0.640 - - 0 0 - 0.351 0.334 0.351 - - 0 - 0.00%
2021-07-19 0 0.640 0.610 0.640 0.630 0.640 25,000 15,950 0.6380 0.351 0.334 0.351 0.345 0.351 45,645 0.3494 1.59%
2021-07-16 0 0.630 0.630 0.650 - - 5,000 3,150 0.6300 0.345 0.345 0.356 - - 9,129 0.3451 0.00%
2021-07-15 0 0.630 0.610 0.630 0.630 0.630 10,000 6,300 0.6300 0.345 0.334 0.345 0.345 0.345 18,258 0.3451 -1.56%
2021-07-14 0 0.640 0.610 0.630 0.610 0.640 35,000 21,500 0.6143 0.351 0.334 0.345 0.334 0.351 63,904 0.3364 1.59%
2021-07-13 0 0.630 0.620 0.630 0.600 0.660 125,000 76,850 0.6148 0.345 0.340 0.345 0.329 0.361 228,227 0.3367 -5.97%
2021-07-12 0 0.670 0.620 0.680 0.610 0.670 145,000 90,300 0.6228 0.367 0.340 0.372 0.334 0.367 264,744 0.3411 8.06%
2021-07-09 0 0.620 0.620 0.630 0.620 0.650 35,000 22,300 0.6371 0.340 0.340 0.345 0.340 0.356 63,904 0.3490 -3.12%
2021-07-08 0 0.640 0.620 0.640 0.640 0.650 40,000 25,800 0.6450 0.351 0.340 0.351 0.351 0.356 73,033 0.3533 0.00%
2021-07-07 0 0.640 0.610 0.640 0.630 0.640 115,000 73,100 0.6357 0.351 0.334 0.351 0.345 0.351 209,969 0.3481 0.00%
2021-07-06 0 0.640 0.620 0.640 0.640 0.650 995,000 644,550 0.6478 0.351 0.340 0.351 0.351 0.356 1,816,691 0.3548 1.59%
2021-07-05 0 0.630 0.600 0.630 0.600 0.640 30,000 18,350 0.6117 0.345 0.329 0.345 0.329 0.351 54,775 0.3350 3.28%
2021-07-02 0 0.610 0.600 0.610 0.610 0.640 140,000 85,950 0.6139 0.334 0.329 0.334 0.334 0.351 255,615 0.3362 -3.17%
2021-06-30 0 0.630 0.600 0.630 0.630 0.630 15,000 9,450 0.6300 0.345 0.329 0.345 0.345 0.345 27,387 0.3451 0.00%
2021-06-29 0 0.630 0.620 0.630 0.630 0.630 60,000 37,800 0.6300 0.345 0.340 0.345 0.345 0.345 109,549 0.3451 0.00%
2021-06-28 0 0.630 0.580 0.630 - - 0 0 - 0.345 0.318 0.345 - - 0 - 0.00%
2021-06-25 0 0.630 0.600 0.630 0.620 0.630 15,000 9,400 0.6267 0.345 0.329 0.345 0.340 0.345 27,387 0.3432 0.00%
2021-06-24 0 0.630 0.580 0.630 0.630 0.630 20,000 12,600 0.6300 0.345 0.318 0.345 0.345 0.345 36,516 0.3451 1.61%
2021-06-23 0 0.620 0.600 0.620 0.580 0.650 1,125,000 699,550 0.6218 0.340 0.329 0.340 0.318 0.356 2,054,047 0.3406 5.08%
2021-06-22 0 0.590 0.530 0.610 - - 0 0 - 0.323 0.290 0.334 - - 0 - 0.00%
2021-06-21 0 0.590 0.590 0.610 0.590 0.620 450,000 274,800 0.6107 0.323 0.323 0.334 0.323 0.340 821,619 0.3345 -1.67%
2021-06-18 0 0.600 0.520 0.600 0.580 0.600 30,000 17,700 0.5900 0.329 0.285 0.329 0.318 0.329 54,775 0.3231 -3.23%
2021-06-17 0 0.620 0.520 0.620 0.620 0.620 5,000 3,100 0.6200 0.340 0.285 0.340 0.340 0.340 9,129 0.3396 6.90%
2021-06-16 0 0.580 0.520 0.600 - - 0 0 - 0.318 0.285 0.329 - - 0 - 0.00%
2021-06-15 0 0.580 0.540 0.640 0.540 0.580 25,000 14,150 0.5660 0.318 0.296 0.351 0.296 0.318 45,645 0.3100 3.57%
2021-06-11 0 0.560 0.530 0.560 0.530 0.560 35,000 18,850 0.5386 0.307 0.290 0.307 0.290 0.307 63,904 0.2950 5.66%
2021-06-10 0 0.530 0.520 0.550 0.520 0.570 195,000 102,600 0.5262 0.290 0.285 0.301 0.285 0.312 356,035 0.2882 -7.02%
2021-06-09 0 0.570 0.520 0.570 0.570 0.580 170,000 97,600 0.5741 0.312 0.285 0.312 0.312 0.318 310,389 0.3144 -1.72%
2021-06-08 0 0.580 0.530 0.590 0.590 0.590 5,000 2,950 0.5900 0.318 0.290 0.323 0.323 0.323 9,129 0.3231 1.75%
2021-06-07 0 0.570 0.550 0.570 0.560 0.570 90,000 50,950 0.5661 0.312 0.301 0.312 0.307 0.312 164,324 0.3101 3.64%
2021-06-04 0 0.550 0.530 0.560 0.530 0.560 35,000 19,000 0.5429 0.301 0.290 0.307 0.290 0.307 63,904 0.2973 -1.79%
2021-06-03 0 0.560 0.530 0.540 0.560 0.570 90,000 50,450 0.5606 0.307 0.290 0.296 0.307 0.312 164,324 0.3070 1.82%
2021-06-02 0 0.550 0.520 0.560 0.550 0.550 45,000 24,750 0.5500 0.301 0.285 0.307 0.301 0.301 82,162 0.3012 1.85%
2021-06-01 0 0.540 0.520 0.550 0.510 0.640 1,715,000 972,950 0.5673 0.296 0.285 0.301 0.279 0.351 3,131,281 0.3107 0.00%
2021-05-31 0 0.540 0.510 0.540 0.540 0.560 130,000 72,200 0.5554 0.296 0.279 0.296 0.296 0.307 237,357 0.3042 -1.82%
2021-05-28 0 0.550 0.530 0.550 0.530 0.550 230,000 125,600 0.5461 0.301 0.290 0.301 0.290 0.301 419,939 0.2991 5.77%
2021-05-27 0 0.520 0.510 0.530 0.520 0.540 65,000 34,350 0.5285 0.285 0.279 0.290 0.285 0.296 118,678 0.2894 -1.89%
2021-05-26 0 0.530 0.510 0.530 0.530 0.540 35,000 18,850 0.5386 0.290 0.279 0.290 0.290 0.296 63,904 0.2950 0.00%
2021-05-25 0 0.530 0.520 0.530 0.510 0.560 195,000 102,700 0.5267 0.290 0.285 0.290 0.279 0.307 356,035 0.2885 -3.64%
2021-05-24 0 0.550 0.530 0.560 - - 0 0 - 0.301 0.290 0.307 - - 0 - 0.00%
2021-05-21 0 0.550 0.520 0.550 0.550 0.550 15,000 8,250 0.5500 0.301 0.285 0.301 0.301 0.301 27,387 0.3012 0.00%
2021-05-20 0 0.550 0.520 0.550 0.540 0.550 95,000 52,100 0.5484 0.301 0.285 0.301 0.296 0.301 173,453 0.3004 3.77%
2021-05-18 0 0.530 0.510 0.530 0.510 0.540 490,000 255,500 0.5214 0.290 0.279 0.290 0.279 0.296 894,652 0.2856 1.92%
2021-05-17 0 0.520 0.520 0.530 0.510 0.540 1,125,000 581,350 0.5168 0.285 0.285 0.290 0.279 0.296 2,054,047 0.2830 4.00%
2021-05-14 0 0.500 0.490 0.500 0.490 0.510 205,000 102,600 0.5005 0.274 0.268 0.274 0.268 0.279 374,293 0.2741 -1.96%
2021-05-13 0 0.510 0.500 0.510 0.500 0.510 115,000 58,150 0.5057 0.279 0.274 0.279 0.274 0.279 209,969 0.2769 2.00%
2021-05-12 0 0.500 0.490 0.510 0.500 0.510 215,000 108,200 0.5033 0.274 0.268 0.279 0.274 0.279 392,551 0.2756 0.00%
2021-05-11 0 0.500 0.470 0.500 0.500 0.510 315,000 159,050 0.5049 0.274 0.257 0.274 0.274 0.279 575,133 0.2765 -1.96%
2021-05-10 0 0.510 0.500 0.510 0.500 0.530 810,000 409,150 0.5051 0.279 0.274 0.279 0.274 0.290 1,478,914 0.2767 2.00%
2021-05-07 0 0.500 0.500 0.530 0.500 0.540 290,000 152,450 0.5257 0.274 0.274 0.290 0.274 0.296 529,488 0.2879 -3.85%
2021-05-06 0 0.520 0.500 0.540 0.520 0.550 60,000 31,850 0.5308 0.285 0.274 0.296 0.285 0.301 109,549 0.2907 0.00%
2021-05-05 0 0.520 0.520 0.540 0.510 0.540 45,000 23,750 0.5278 0.285 0.285 0.296 0.279 0.296 82,162 0.2891 0.00%
2021-05-04 0 0.520 0.520 0.530 0.510 0.540 310,000 161,200 0.5200 0.285 0.285 0.290 0.279 0.296 566,004 0.2848 1.96%
2021-05-03 0 0.510 0.510 0.530 0.500 0.540 180,000 92,950 0.5164 0.279 0.279 0.290 0.274 0.296 328,648 0.2828 -5.56%
2021-04-30 0 0.540 0.520 0.540 0.500 0.560 865,000 461,650 0.5337 0.296 0.285 0.296 0.274 0.307 1,579,334 0.2923 -3.57%
2021-04-29 0 0.560 0.560 0.580 0.550 0.580 320,000 179,250 0.5602 0.307 0.307 0.318 0.301 0.318 584,262 0.3068 -6.67%
2021-04-28 0 0.600 0.580 0.600 0.580 0.620 1,145,000 690,150 0.6028 0.329 0.318 0.329 0.318 0.340 2,090,564 0.3301 -10.45%
2021-04-27 0 0.970 0.950 0.970 0.910 0.970 1,630,000 1,523,400 0.9346 0.367 0.359 0.367 0.344 0.367 4,308,662 0.3536 6.59%
2021-04-26 0 0.910 0.910 0.930 0.910 0.930 675,000 621,100 0.9201 0.344 0.344 0.352 0.344 0.352 1,784,262 0.3481 1.11%
2021-04-23 0 0.900 0.900 0.920 0.900 0.930 1,395,000 1,267,600 0.9087 0.340 0.340 0.348 0.340 0.352 3,687,474 0.3438 -1.10%
2021-04-22 0 0.910 0.900 0.910 0.900 0.940 645,000 588,650 0.9126 0.344 0.340 0.344 0.340 0.356 1,704,961 0.3453 1.11%
2021-04-21 0 0.900 0.890 0.900 0.880 0.900 395,000 352,450 0.8923 0.340 0.337 0.340 0.333 0.340 1,044,124 0.3376 0.00%
2021-04-20 0 0.900 0.890 0.900 0.880 0.920 525,000 467,250 0.8900 0.340 0.337 0.340 0.333 0.348 1,387,759 0.3367 -2.17%
2021-04-19 0 0.920 0.890 0.920 0.890 0.920 240,000 217,000 0.9042 0.348 0.337 0.348 0.337 0.348 634,404 0.3421 2.22%
2021-04-16 0 0.900 0.900 0.910 0.900 0.940 740,000 671,050 0.9068 0.340 0.340 0.344 0.340 0.356 1,956,080 0.3431 -2.17%
2021-04-15 0 0.920 0.910 0.930 0.900 0.930 240,000 220,950 0.9206 0.348 0.344 0.352 0.340 0.352 634,404 0.3483 0.00%
2021-04-14 0 0.920 0.910 0.930 0.890 0.990 2,640,000 2,451,900 0.9288 0.348 0.344 0.352 0.337 0.375 6,978,446 0.3514 3.37%
2021-04-13 0 0.890 0.870 0.890 0.830 0.890 1,650,000 1,404,500 0.8512 0.337 0.329 0.337 0.314 0.337 4,361,529 0.3220 8.54%
2021-04-12 0 0.820 0.820 0.830 0.810 0.830 235,000 192,400 0.8187 0.310 0.310 0.314 0.306 0.314 621,187 0.3097 -1.20%
2021-04-09 0 0.830 0.810 0.830 0.810 0.830 155,000 127,200 0.8206 0.314 0.306 0.314 0.306 0.314 409,719 0.3105 -1.19%
2021-04-08 0 0.840 0.810 0.840 0.810 0.840 1,085,000 888,900 0.8193 0.318 0.306 0.318 0.306 0.318 2,868,036 0.3099 3.70%
2021-04-07 0 0.810 0.790 0.810 0.790 0.820 290,000 234,550 0.8088 0.306 0.299 0.306 0.299 0.310 766,572 0.3060 1.25%
2021-04-01 0 0.800 0.790 0.800 0.800 0.800 35,000 28,000 0.8000 0.303 0.299 0.303 0.303 0.303 92,517 0.3026 0.00%
2021-03-31 0 0.800 0.790 0.800 0.800 0.800 135,000 108,000 0.8000 0.303 0.299 0.303 0.303 0.303 356,852 0.3026 0.00%
2021-03-30 0 0.800 0.790 0.800 0.790 0.820 265,000 213,500 0.8057 0.303 0.299 0.303 0.299 0.310 700,488 0.3048 0.00%
2021-03-29 0 0.800 0.800 0.810 0.790 0.810 80,000 63,800 0.7975 0.303 0.303 0.306 0.299 0.306 211,468 0.3017 1.27%
2021-03-26 0 0.790 0.790 0.800 0.770 0.800 350,000 275,000 0.7857 0.299 0.299 0.303 0.291 0.303 925,173 0.2972 -1.25%
2021-03-25 0 0.800 0.790 0.800 0.800 0.810 50,000 40,150 0.8030 0.303 0.299 0.303 0.303 0.306 132,168 0.3038 -1.23%
2021-03-24 0 0.810 0.790 0.810 0.790 0.810 150,000 120,050 0.8003 0.306 0.299 0.306 0.299 0.306 396,503 0.3028 0.00%
2021-03-23 0 0.810 0.800 0.810 0.780 0.830 420,000 335,950 0.7999 0.306 0.303 0.306 0.295 0.314 1,110,207 0.3026 -1.22%
2021-03-22 0 0.820 0.800 0.820 0.810 0.850 515,000 425,600 0.8264 0.310 0.303 0.310 0.306 0.322 1,361,326 0.3126 1.23%
2021-03-19 0 0.810 0.800 0.820 0.790 0.820 250,000 198,950 0.7958 0.306 0.303 0.310 0.299 0.310 660,838 0.3011 1.25%
2021-03-18 0 0.800 0.790 0.800 0.790 0.820 560,000 444,550 0.7938 0.303 0.299 0.303 0.299 0.310 1,480,276 0.3003 -1.23%
2021-03-17 0 0.810 0.790 0.810 0.770 0.810 945,000 742,100 0.7853 0.306 0.299 0.306 0.291 0.306 2,497,967 0.2971 2.53%
2021-03-16 0 0.790 0.780 0.790 0.770 0.790 430,000 336,200 0.7819 0.299 0.295 0.299 0.291 0.299 1,136,641 0.2958 1.28%
2021-03-15 0 0.780 0.780 0.790 0.730 0.800 1,145,000 885,350 0.7732 0.295 0.295 0.299 0.276 0.303 3,026,637 0.2925 0.00%
2021-03-12 0 0.780 0.780 0.800 0.720 0.880 5,635,000 4,510,450 0.8004 0.295 0.295 0.303 0.272 0.333 14,895,282 0.3028 23.81%
2021-03-11 0 0.630 0.630 0.660 0.630 0.800 1,105,000 786,550 0.7118 0.238 0.238 0.250 0.238 0.303 2,920,903 0.2693 -7.35%
2021-03-10 0 0.680 0.650 0.680 0.620 0.710 1,830,000 1,210,400 0.6614 0.257 0.246 0.257 0.235 0.269 4,837,332 0.2502 9.68%
2021-03-09 0 0.620 0.600 0.630 0.590 0.620 375,000 230,000 0.6133 0.235 0.227 0.238 0.223 0.235 991,257 0.2320 6.90%
2021-03-08 0 0.580 0.580 0.630 0.580 0.580 10,000 5,800 0.5800 0.219 0.219 0.238 0.219 0.219 26,434 0.2194 0.00%
2021-03-05 0 0.580 0.580 0.630 - - 0 0 - 0.219 0.219 0.238 - - 0 - 1.75%
2021-03-04 0 0.570 0.570 0.610 0.570 0.630 305,000 180,750 0.5926 0.216 0.216 0.231 0.216 0.238 806,222 0.2242 -9.52%
2021-03-03 0 0.630 0.600 0.630 0.600 0.630 215,000 134,950 0.6277 0.238 0.227 0.238 0.227 0.238 568,320 0.2375 0.00%
2021-03-02 0 0.630 0.590 0.630 0.570 0.640 710,000 429,250 0.6046 0.238 0.223 0.238 0.216 0.242 1,876,779 0.2287 10.53%
2021-03-01 0 0.570 0.550 0.590 0.500 0.600 1,120,000 608,800 0.5436 0.216 0.208 0.223 0.189 0.227 2,960,553 0.2056 1.79%
2021-02-26 0 0.560 0.550 0.590 0.550 0.570 225,000 126,700 0.5631 0.212 0.208 0.223 0.208 0.216 594,754 0.2130 1.82%
2021-02-25 0 0.550 0.500 0.550 - - 0 0 - 0.208 0.189 0.208 - - 0 - 0.00%
2021-02-24 0 0.550 0.510 0.550 0.550 0.550 35,000 19,250 0.5500 0.208 0.193 0.208 0.208 0.208 92,517 0.2081 10.00%
2021-02-23 0 0.500 0.490 0.500 0.500 0.500 285,000 142,500 0.5000 0.189 0.185 0.189 0.189 0.189 753,355 0.1892 0.00%
2021-02-22 0 0.500 0.500 0.560 0.500 0.580 60,000 31,950 0.5325 0.189 0.189 0.212 0.189 0.219 158,601 0.2014 -1.96%
2021-02-19 0 0.510 0.510 0.530 0.480 0.510 150,000 75,650 0.5043 0.193 0.193 0.201 0.182 0.193 396,503 0.1908 -7.27%
2021-02-18 0 0.550 0.520 0.580 0.550 0.550 270,000 148,500 0.5500 0.208 0.197 0.219 0.208 0.208 713,705 0.2081 3.77%
2021-02-17 0 0.530 0.510 0.590 0.530 0.590 625,000 335,000 0.5360 0.201 0.193 0.223 0.201 0.223 1,652,094 0.2028 -3.64%
2021-02-16 0 0.550 0.520 0.550 0.500 0.600 580,000 326,600 0.5631 0.208 0.197 0.208 0.189 0.227 1,533,144 0.2130 17.02%
2021-02-11 0 0.470 0.470 0.485 0.465 0.550 1,545,000 757,875 0.4905 0.178 0.178 0.183 0.176 0.208 4,083,977 0.1856 -6.00%
2021-02-10 0 0.500 0.480 0.500 0.490 0.510 160,000 80,350 0.5022 0.189 0.182 0.189 0.185 0.193 422,936 0.1900 4.17%
2021-02-09 0 0.480 0.475 0.480 0.430 0.530 1,050,000 507,225 0.4831 0.182 0.180 0.182 0.163 0.201 2,775,518 0.1827 -4.00%
2021-02-08 0 0.500 0.470 0.500 0.495 0.500 160,000 79,750 0.4984 0.189 0.178 0.189 0.187 0.189 422,936 0.1886 2.04%
2021-02-05 0 0.490 0.480 0.530 0.455 0.570 1,140,000 594,125 0.5212 0.185 0.182 0.201 0.172 0.216 3,013,420 0.1972 -2.00%
2021-02-04 0 0.500 0.475 0.500 0.500 0.580 390,000 217,800 0.5585 0.189 0.180 0.189 0.189 0.219 1,030,907 0.2113 1.01%
2021-02-03 0 0.495 0.455 0.580 - - 0 0 - 0.187 0.172 0.219 - - 0 - 0.00%
2021-02-02 0 0.495 0.455 0.500 - - 0 0 - 0.187 0.172 0.189 - - 0 - 0.00%
2021-02-01 0 0.495 0.455 0.600 0.495 0.495 20,000 9,900 0.4950 0.187 0.172 0.227 0.187 0.187 52,867 0.1873 0.00%
2021-01-29 0 0.495 0.455 0.495 - - 0 0 - 0.187 0.172 0.187 - - 0 - 0.00%
2021-01-28 0 0.495 0.490 0.495 - - 0 0 - 0.187 0.185 0.187 - - 0 - 0.00%
2021-01-27 0 0.495 0.455 0.495 0.495 0.495 5,000 2,475 0.4950 0.187 0.172 0.187 0.187 0.187 13,217 0.1873 0.00%
2021-01-26 0 0.495 0.450 0.495 0.495 0.495 5,000 2,475 0.4950 0.187 0.170 0.187 0.187 0.187 13,217 0.1873 0.00%
2021-01-25 0 0.495 0.450 0.495 0.495 0.495 130,000 64,350 0.4950 0.187 0.170 0.187 0.187 0.187 343,636 0.1873 1.02%
2021-01-22 0 0.490 0.490 0.520 0.490 0.490 70,000 34,500 0.4929 0.185 0.185 0.197 0.185 0.185 185,035 0.1865 1.03%
2021-01-21 0 0.485 0.480 0.485 0.475 0.485 15,000 7,225 0.4817 0.183 0.182 0.183 0.180 0.183 39,650 0.1822 0.00%
2021-01-20 0 0.485 0.475 0.485 - - 0 0 - 0.183 0.180 0.183 - - 0 - 0.00%
2021-01-19 0 0.485 0.475 0.495 0.475 0.485 200,000 96,150 0.4808 0.183 0.180 0.187 0.180 0.183 528,670 0.1819 2.11%
2021-01-18 0 0.475 0.475 0.485 0.475 0.480 60,000 28,675 0.4779 0.180 0.180 0.183 0.180 0.182 158,601 0.1808 0.00%
2021-01-15 0 0.475 0.475 0.495 0.475 0.480 65,000 30,975 0.4765 0.180 0.180 0.187 0.180 0.182 171,818 0.1803 -4.04%
2021-01-14 0 0.495 0.470 0.495 0.470 0.495 80,000 38,850 0.4856 0.187 0.178 0.187 0.178 0.187 211,468 0.1837 7.61%
2021-01-13 0 0.460 0.450 0.480 - - 45,000 20,250 0.4500 0.174 0.170 0.182 - - 118,951 0.1702 0.00%
2021-01-12 0 0.460 0.450 0.460 0.450 0.460 1,185,000 543,575 0.4587 0.174 0.170 0.174 0.170 0.174 3,132,371 0.1735 0.00%
2021-01-11 0 0.460 0.455 0.475 0.460 0.460 30,000 13,800 0.4600 0.174 0.172 0.180 0.174 0.174 79,301 0.1740 -8.00%
2021-01-08 0 0.500 0.450 0.500 - - 0 0 - 0.189 0.170 0.189 - - 0 - 0.00%
2021-01-07 0 0.500 0.460 0.500 - - 0 0 - 0.189 0.174 0.189 - - 0 - 0.00%
2021-01-06 0 0.500 0.460 0.500 - - 0 0 - 0.189 0.174 0.189 - - 0 - 0.00%
2021-01-05 0 0.500 0.455 0.500 - - 0 0 - 0.189 0.172 0.189 - - 0 - 0.00%
2021-01-04 0 0.500 0.460 0.500 0.500 0.500 5,000 2,500 0.5000 0.189 0.174 0.189 0.189 0.189 13,217 0.1892 0.00%
2020-12-31 0 0.500 0.470 0.500 0.475 0.580 875,000 453,000 0.5177 0.189 0.178 0.189 0.180 0.219 2,312,932 0.1959 3.09%
2020-12-30 0 0.485 0.460 0.490 0.460 0.590 520,000 281,400 0.5412 0.183 0.174 0.185 0.174 0.223 1,374,542 0.2047 -3.00%
2020-12-29 0 0.500 0.455 0.500 0.500 0.500 40,000 20,000 0.5000 0.189 0.172 0.189 0.189 0.189 105,734 0.1892 0.00%
2020-12-28 0 0.500 0.470 0.500 0.500 0.500 55,000 27,500 0.5000 0.189 0.178 0.189 0.189 0.189 145,384 0.1892 0.00%
2020-12-24 0 0.500 0.470 0.500 0.495 0.500 160,000 79,225 0.4952 0.189 0.178 0.189 0.187 0.189 422,936 0.1873 2.04%
2020-12-23 0 0.490 0.455 0.490 - - 0 0 - 0.185 0.172 0.185 - - 0 - 0.00%
2020-12-22 0 0.490 0.455 0.490 0.485 0.490 165,000 80,775 0.4895 0.185 0.172 0.185 0.183 0.185 436,153 0.1852 8.89%
2020-12-21 0 0.450 0.450 0.480 0.450 0.450 75,000 33,750 0.4500 0.170 0.170 0.182 0.170 0.170 198,251 0.1702 0.00%
2020-12-18 0 0.450 0.450 0.480 - - 0 0 - 0.170 0.170 0.182 - - 0 - 0.00%
2020-12-17 0 0.450 0.450 0.480 0.450 0.450 25,000 11,275 0.4510 0.170 0.170 0.182 0.170 0.170 66,084 0.1706 -8.16%
2020-12-16 0 0.490 0.455 0.490 - - 0 0 - 0.185 0.172 0.185 - - 0 - 0.00%
2020-12-15 0 0.490 0.450 0.490 - - 0 0 - 0.185 0.170 0.185 - - 0 - -1.01%
2020-12-14 0 0.495 0.450 0.495 0.450 0.495 25,000 11,500 0.4600 0.187 0.170 0.187 0.170 0.187 66,084 0.1740 10.00%
2020-12-11 0 0.450 0.445 0.480 0.445 0.480 505,000 228,450 0.4524 0.170 0.168 0.182 0.168 0.182 1,334,892 0.1711 -1.10%
2020-12-10 0 0.455 0.455 0.490 0.455 0.455 5,000 2,275 0.4550 0.172 0.172 0.185 0.172 0.172 13,217 0.1721 -9.00%
2020-12-09 0 0.500 0.445 0.540 0.440 0.500 515,000 227,500 0.4417 0.189 0.168 0.204 0.166 0.189 1,361,326 0.1671 11.11%
2020-12-08 0 0.450 0.415 0.480 0.450 0.480 75,000 35,000 0.4667 0.170 0.157 0.182 0.170 0.182 198,251 0.1765 -2.17%
2020-12-07 0 0.460 0.460 0.500 - - 0 0 - 0.174 0.174 0.189 - - 0 - 0.00%
2020-12-04 0 0.460 0.460 0.500 - - 0 0 - 0.174 0.174 0.189 - - 0 - 1.10%
2020-12-03 0 0.455 0.420 0.500 0.455 0.455 50,000 22,750 0.4550 0.172 0.159 0.189 0.172 0.172 132,168 0.1721 0.00%
2020-12-02 0 0.455 0.410 0.485 - - 0 0 - 0.172 0.155 0.183 - - 0 - 0.00%
2020-12-01 0 0.455 0.455 0.485 0.445 0.455 15,000 6,775 0.4517 0.172 0.172 0.183 0.168 0.172 39,650 0.1709 -7.14%
2020-11-30 0 0.490 0.440 0.510 - - 0 0 - 0.185 0.166 0.193 - - 0 - 0.00%
2020-11-27 0 0.490 0.440 0.540 - - 0 0 - 0.185 0.166 0.204 - - 0 - 0.00%
2020-11-26 0 0.490 0.440 0.580 - - 0 0 - 0.185 0.166 0.219 - - 0 - 0.00%
2020-11-25 0 0.490 0.440 0.500 - - 0 0 - 0.185 0.166 0.189 - - 0 - 0.00%
2020-11-24 0 0.490 0.440 0.500 - - 0 0 - 0.185 0.166 0.189 - - 0 - 0.00%
2020-11-23 0 0.490 0.465 0.490 0.480 0.500 205,000 100,300 0.4893 0.185 0.176 0.185 0.182 0.189 541,887 0.1851 6.52%
2020-11-20 0 0.460 0.440 0.460 0.450 0.460 410,000 184,600 0.4502 0.174 0.166 0.174 0.170 0.174 1,083,774 0.1703 -1.08%
2020-11-19 0 0.465 0.450 0.465 - - 0 0 - 0.176 0.170 0.176 - - 0 - -3.12%
2020-11-18 0 0.480 0.440 0.500 - - 0 0 - 0.182 0.166 0.189 - - 0 - 0.00%
2020-11-17 0 0.480 0.420 0.550 - - 20,000 9,600 0.4800 0.182 0.159 0.208 - - 52,867 0.1816 0.00%
2020-11-16 0 0.480 0.460 0.480 0.450 0.480 280,000 128,800 0.4600 0.182 0.174 0.182 0.170 0.182 740,138 0.1740 6.67%
2020-11-13 0 0.450 0.410 0.460 - - 0 0 - 0.170 0.155 0.174 - - 0 - 0.00%
2020-11-12 0 0.450 0.410 0.455 0.450 0.455 55,000 25,000 0.4545 0.170 0.155 0.172 0.170 0.172 145,384 0.1720 -2.17%
2020-11-11 0 0.460 0.420 0.460 - - 0 0 - 0.174 0.159 0.174 - - 0 - 0.00%
2020-11-10 0 0.460 0.415 0.460 - - 0 0 - 0.174 0.157 0.174 - - 0 - 0.00%
2020-11-09 0 0.460 0.430 0.460 - - 0 0 - 0.174 0.163 0.174 - - 0 - 0.00%
2020-11-06 0 0.460 0.450 0.460 - - 0 0 - 0.174 0.170 0.174 - - 0 - 0.00%
2020-11-05 0 0.460 0.415 0.470 - - 0 0 - 0.174 0.157 0.178 - - 0 - 0.00%
2020-11-04 0 0.460 0.415 0.460 0.470 0.475 25,000 11,775 0.4710 0.174 0.157 0.174 0.178 0.180 66,084 0.1782 0.00%
2020-11-03 0 0.460 0.450 0.480 0.430 0.460 180,000 81,250 0.4514 0.174 0.170 0.182 0.163 0.174 475,803 0.1708 13.58%
2020-11-02 0 0.405 0.405 0.440 - - 0 0 - 0.153 0.153 0.166 - - 0 - 0.00%
2020-10-30 0 0.405 0.405 0.430 - - 30,000 12,150 0.4050 0.153 0.153 0.163 - - 79,301 0.1532 0.00%
2020-10-29 0 0.405 0.405 0.410 - - 0 0 - 0.153 0.153 0.155 - - 0 - 0.00%
2020-10-28 0 0.405 0.405 0.430 0.405 0.405 45,000 18,225 0.4050 0.153 0.153 0.163 0.153 0.153 118,951 0.1532 0.00%
2020-10-27 0 0.405 0.405 0.430 - - 0 0 - 0.153 0.153 0.163 - - 0 - 0.00%
2020-10-23 0 0.405 0.405 0.430 - - 0 0 - 0.153 0.153 0.163 - - 0 - 0.00%
2020-10-22 0 0.405 0.405 0.430 0.405 0.405 45,000 18,225 0.4050 0.153 0.153 0.163 0.153 0.153 118,951 0.1532 0.00%
2020-10-21 0 0.405 0.405 0.430 - - 0 0 - 0.153 0.153 0.163 - - 0 - 0.00%
2020-10-20 0 0.405 0.360 0.405 - - 0 0 - 0.153 0.136 0.153 - - 0 - 0.00%
2020-10-19 0 0.405 0.370 0.410 0.405 0.405 60,000 24,450 0.4075 0.153 0.140 0.155 0.153 0.153 158,601 0.1542 -1.22%
2020-10-16 0 0.410 0.405 0.410 - - 0 0 - 0.155 0.153 0.155 - - 0 - 0.00%
2020-10-15 0 0.410 0.405 0.410 0.410 0.410 5,000 2,050 0.4100 0.155 0.153 0.155 0.155 0.155 13,217 0.1551 0.00%
2020-10-14 0 0.410 0.410 0.440 - - 0 0 - 0.155 0.155 0.166 - - 0 - 0.00%
2020-10-12 0 0.410 0.410 0.480 - - 0 0 - 0.155 0.155 0.182 - - 0 - 0.00%
2020-10-09 0 0.410 0.410 0.440 0.410 0.410 40,000 16,400 0.4100 0.155 0.155 0.166 0.155 0.155 105,734 0.1551 0.00%
2020-10-08 0 0.410 0.410 0.440 0.410 0.410 40,000 16,400 0.4100 0.155 0.155 0.166 0.155 0.155 105,734 0.1551 0.00%
2020-10-07 0 0.410 0.410 0.485 - - 0 0 - 0.155 0.155 0.183 - - 0 - 0.00%
2020-10-06 0 0.410 0.410 0.420 0.410 0.410 40,000 16,400 0.4100 0.155 0.155 0.159 0.155 0.155 105,734 0.1551 1.23%
2020-10-05 0 0.405 0.405 0.440 - - 0 0 - 0.153 0.153 0.166 - - 0 - 0.00%
2020-09-30 0 0.405 0.405 0.440 - - 0 0 - 0.153 0.153 0.166 - - 0 - 0.00%
2020-09-29 0 0.405 0.405 0.480 - - 0 0 - 0.153 0.153 0.182 - - 0 - 0.00%
2020-09-28 0 0.405 0.405 0.485 0.405 0.410 20,000 8,150 0.4075 0.153 0.153 0.183 0.153 0.155 52,867 0.1542 0.00%
2020-09-25 0 0.405 0.405 0.485 - - 0 0 - 0.153 0.153 0.183 - - 0 - 0.00%
2020-09-24 0 0.405 0.405 0.485 - - 0 0 - 0.153 0.153 0.183 - - 0 - 0.00%
2020-09-23 0 0.405 0.400 0.445 0.405 0.440 30,000 12,850 0.4283 0.153 0.151 0.168 0.153 0.166 79,301 0.1620 -7.95%
2020-09-22 0 0.440 0.405 0.475 - - 0 0 - 0.166 0.153 0.180 - - 0 - 0.00%
2020-09-21 0 0.440 0.420 0.485 - - 0 0 - 0.166 0.159 0.183 - - 0 - 0.00%
2020-09-18 0 0.440 0.415 0.440 0.440 0.440 90,000 39,600 0.4400 0.166 0.157 0.166 0.166 0.166 237,902 0.1665 1.15%
2020-09-17 0 0.435 0.435 0.485 0.435 0.435 30,000 13,050 0.4350 0.165 0.165 0.183 0.165 0.165 79,301 0.1646 6.10%
2020-09-16 0 0.410 0.410 0.435 0.410 0.435 120,000 50,925 0.4244 0.155 0.155 0.165 0.155 0.165 317,202 0.1605 -1.20%
2020-09-15 0 0.415 0.415 0.430 0.415 0.430 165,000 69,425 0.4208 0.157 0.157 0.163 0.157 0.163 436,153 0.1592 -1.19%
2020-09-14 0 0.420 0.410 0.430 0.400 0.450 1,185,000 495,675 0.4183 0.159 0.155 0.163 0.151 0.170 3,132,371 0.1582 -3.45%
2020-09-11 0 0.435 0.435 0.465 0.435 0.435 560,000 247,600 0.4421 0.165 0.165 0.176 0.165 0.165 1,480,276 0.1673 -6.45%
2020-09-10 0 0.465 0.465 0.530 0.465 0.465 645,000 299,925 0.4650 0.176 0.176 0.201 0.176 0.176 1,704,961 0.1759 -2.11%
2020-09-09 0 0.475 0.465 0.560 0.475 0.475 5,000 2,375 0.4750 0.180 0.176 0.212 0.180 0.180 13,217 0.1797 0.00%
2020-09-08 0 0.475 0.470 0.520 0.425 0.590 405,000 198,775 0.4908 0.180 0.178 0.197 0.161 0.223 1,070,557 0.1857 -5.00%
2020-09-07 0 0.500 0.500 0.550 0.500 0.570 55,000 28,900 0.5255 0.189 0.189 0.208 0.189 0.216 145,384 0.1988 -5.66%
2020-09-04 0 0.730 0.730 0.770 0.710 0.790 1,760,000 1,331,350 0.7564 0.201 0.201 0.211 0.195 0.217 6,407,882 0.2078 2.82%
2020-09-03 0 0.710 0.710 0.730 0.690 0.710 60,000 42,100 0.7017 0.195 0.195 0.201 0.190 0.195 218,451 0.1927 2.90%
2020-09-02 0 0.690 0.690 0.700 0.680 0.710 110,000 76,100 0.6918 0.190 0.190 0.192 0.187 0.195 400,493 0.1900 -1.43%
2020-09-01 0 0.700 0.690 0.730 0.690 0.710 110,000 77,000 0.7000 0.192 0.190 0.201 0.190 0.195 400,493 0.1923 -1.41%
2020-08-31 0 0.710 0.710 0.720 0.690 0.720 1,645,000 1,143,050 0.6949 0.195 0.195 0.198 0.190 0.198 5,989,185 0.1909 0.00%
2020-08-28 0 0.710 0.700 0.710 0.670 0.710 305,000 211,700 0.6941 0.195 0.192 0.195 0.184 0.195 1,110,457 0.1906 7.58%
2020-08-27 0 0.660 0.640 0.660 0.630 0.690 310,000 203,000 0.6548 0.181 0.176 0.181 0.173 0.190 1,128,661 0.1799 0.00%
2020-08-26 0 0.660 0.650 0.670 0.630 0.720 1,970,000 1,308,300 0.6641 0.181 0.179 0.184 0.173 0.198 7,172,458 0.1824 -7.04%
2020-08-25 0 0.710 0.710 0.740 0.700 0.770 720,000 519,300 0.7213 0.195 0.195 0.203 0.192 0.211 2,621,406 0.1981 -2.74%
2020-08-24 0 0.730 0.720 0.730 0.590 1.400 11,245,000 9,277,850 0.8251 0.201 0.198 0.201 0.162 0.385 40,941,266 0.2266 48.98%
2020-08-21 0 0.490 0.490 0.530 0.490 0.490 150,000 73,500 0.4900 0.135 0.135 0.146 0.135 0.135 546,126 0.1346 -2.00%
2020-08-20 0 0.500 0.485 0.500 - - 120,000 66,000 0.5500 0.137 0.133 0.137 - - 436,901 0.1511 0.00%
2020-08-19 0 0.500 0.485 0.520 0.500 0.500 35,000 17,500 0.5000 0.137 0.133 0.143 0.137 0.137 127,429 0.1373 -7.41%
2020-08-18 0 0.540 0.480 0.540 - - 0 0 - 0.148 0.132 0.148 - - 0 - 0.00%
2020-08-17 0 0.540 0.480 0.570 0.540 0.540 100,000 54,000 0.5400 0.148 0.132 0.157 0.148 0.148 364,084 0.1483 0.00%
2020-08-14 0 0.540 0.475 0.570 0.530 0.540 100,000 53,400 0.5340 0.148 0.130 0.157 0.146 0.148 364,084 0.1467 8.00%
2020-08-13 0 0.500 0.485 0.540 0.485 0.500 160,000 79,400 0.4963 0.137 0.133 0.148 0.133 0.137 582,535 0.1363 2.04%
2020-08-12 0 0.490 0.480 0.510 0.490 0.500 620,000 309,200 0.4987 0.135 0.132 0.140 0.135 0.137 2,257,322 0.1370 4.26%
2020-08-11 0 0.470 0.470 0.495 0.460 0.470 10,000 4,650 0.4650 0.129 0.129 0.136 0.126 0.129 36,408 0.1277 4.44%
2020-08-10 0 0.450 0.410 0.495 - - 0 0 - 0.124 0.113 0.136 - - 0 - 0.00%
2020-08-07 0 0.450 0.410 0.480 0.400 0.450 20,000 8,500 0.4250 0.124 0.113 0.132 0.110 0.124 72,817 0.1167 0.00%
2020-08-06 0 0.450 0.425 0.465 0.400 0.450 55,000 23,575 0.4286 0.124 0.117 0.128 0.110 0.124 200,246 0.1177 0.00%
2020-08-05 0 0.450 0.410 0.450 - - 0 0 - 0.124 0.113 0.124 - - 0 - -2.17%
2020-08-04 0 0.460 0.400 0.460 - - 0 0 - 0.126 0.110 0.126 - - 0 - 0.00%
2020-08-03 0 0.460 0.400 0.495 0.450 0.460 520,000 239,000 0.4596 0.126 0.110 0.136 0.124 0.126 1,893,238 0.1262 2.22%
2020-07-31 0 0.450 0.400 0.450 - - 0 0 - 0.124 0.110 0.124 - - 0 - 0.00%
2020-07-30 0 0.450 0.400 0.455 - - 0 0 - 0.124 0.110 0.125 - - 0 - 0.00%
2020-07-29 0 0.450 0.400 0.455 0.450 0.450 1,105,000 497,250 0.4500 0.124 0.110 0.125 0.124 0.124 4,023,130 0.1236 -1.10%
2020-07-28 0 0.455 0.400 0.455 0.455 0.455 9,000 4,095 0.4550 0.125 0.110 0.125 0.125 0.125 32,768 0.1250 2.25%
2020-07-27 0 0.445 0.400 0.455 - - 0 0 - 0.122 0.110 0.125 - - 0 - 0.00%
2020-07-24 0 0.445 0.400 0.455 0.445 0.445 10,000 4,450 0.4450 0.122 0.110 0.125 0.122 0.122 36,408 0.1222 5.95%
2020-07-23 0 0.420 0.400 0.445 - - 0 0 - 0.115 0.110 0.122 - - 0 - 0.00%
2020-07-22 0 0.420 0.400 0.445 - - 0 0 - 0.115 0.110 0.122 - - 0 - 0.00%
2020-07-21 0 0.420 0.400 0.445 - - 0 0 - 0.115 0.110 0.122 - - 0 - 0.00%
2020-07-20 0 0.420 0.400 0.445 - - 0 0 - 0.115 0.110 0.122 - - 0 - 0.00%
2020-07-17 0 0.420 0.400 0.445 - - 0 0 - 0.115 0.110 0.122 - - 0 - 0.00%
2020-07-16 0 0.420 0.400 0.445 - - 0 0 - 0.115 0.110 0.122 - - 0 - 0.00%
2020-07-15 0 0.420 0.400 0.445 0.420 0.420 10,000 4,200 0.4200 0.115 0.110 0.122 0.115 0.115 36,408 0.1154 0.00%
2020-07-14 0 0.420 0.400 0.445 - - 0 0 - 0.115 0.110 0.122 - - 0 - 0.00%
2020-07-13 0 0.420 0.400 0.445 - - 0 0 - 0.115 0.110 0.122 - - 0 - 0.00%
2020-07-10 0 0.420 0.420 0.445 - - 0 0 - 0.115 0.115 0.122 - - 0 - 0.00%
2020-07-09 0 0.420 0.420 0.445 0.420 0.420 25,000 10,500 0.4200 0.115 0.115 0.122 0.115 0.115 91,021 0.1154 0.00%
2020-07-08 0 0.420 0.400 0.450 0.400 0.425 150,000 60,825 0.4055 0.115 0.110 0.124 0.110 0.117 546,126 0.1114 -4.55%
2020-07-07 0 0.440 0.440 0.485 0.440 0.440 115,000 50,600 0.4400 0.121 0.121 0.133 0.121 0.121 418,697 0.1209 0.00%
2020-07-06 0 0.440 0.400 0.440 - - 0 0 - 0.121 0.110 0.121 - - 0 - 0.00%
2020-07-03 0 0.440 0.440 0.485 0.440 0.445 550,000 242,250 0.4405 0.121 0.121 0.133 0.121 0.122 2,002,463 0.1210 -1.12%
2020-07-02 0 0.445 0.445 0.485 - - 0 0 - 0.122 0.122 0.133 - - 0 - 0.00%
2020-06-30 0 0.445 0.445 0.485 0.445 0.445 35,000 15,575 0.4450 0.122 0.122 0.133 0.122 0.122 127,429 0.1222 0.00%
2020-06-29 0 0.445 0.445 0.485 - - 0 0 - 0.122 0.122 0.133 - - 0 - 0.00%
2020-06-26 0 0.445 0.445 0.485 - - 0 0 - 0.122 0.122 0.133 - - 0 - 0.00%
2020-06-24 0 0.445 0.445 0.475 0.440 0.440 135,000 59,400 0.4400 0.122 0.122 0.130 0.121 0.121 491,514 0.1209 -5.32%
2020-06-23 0 0.470 0.450 0.490 - - 0 0 - 0.129 0.124 0.135 - - 0 - 0.00%
2020-06-22 0 0.470 0.440 0.490 - - 0 0 - 0.129 0.121 0.135 - - 0 - 0.00%
2020-06-19 0 0.470 0.400 0.490 0.470 0.470 10,000 4,700 0.4700 0.129 0.110 0.135 0.129 0.129 36,408 0.1291 1.08%
2020-06-18 0 0.465 0.445 0.465 0.465 0.465 25,000 11,625 0.4650 0.128 0.122 0.128 0.128 0.128 91,021 0.1277 2.20%
2020-06-17 0 0.455 0.445 0.475 0.455 0.455 10,000 4,550 0.4550 0.125 0.122 0.130 0.125 0.125 36,408 0.1250 3.41%
2020-06-16 0 0.440 0.400 0.470 - - 0 0 - 0.121 0.110 0.129 - - 0 - 0.00%
2020-06-15 0 0.440 0.405 0.490 - - 0 0 - 0.121 0.111 0.135 - - 0 - 0.00%
2020-06-12 0 0.440 0.405 0.490 - - 0 0 - 0.121 0.111 0.135 - - 0 - 0.00%
2020-06-11 0 0.440 0.440 0.490 0.440 0.440 330,000 145,200 0.4400 0.121 0.121 0.135 0.121 0.121 1,201,478 0.1209 0.00%
2020-06-10 0 0.440 0.405 0.440 - - 0 0 - 0.121 0.111 0.121 - - 0 - 0.00%
2020-06-09 0 0.440 0.400 0.440 0.430 0.440 1,220,000 525,800 0.4310 0.121 0.110 0.121 0.118 0.121 4,441,827 0.1184 0.00%
2020-06-08 0 0.440 0.400 0.440 - - 0 0 - 0.121 0.110 0.121 - - 0 - 0.00%
2020-06-05 0 0.440 0.400 0.440 0.440 0.440 10,000 4,400 0.4400 0.121 0.110 0.121 0.121 0.121 36,408 0.1209 0.00%
2020-06-04 0 0.440 0.400 0.440 0.440 0.440 260,000 114,400 0.4400 0.121 0.110 0.121 0.121 0.121 946,619 0.1209 0.00%
2020-06-03 0 0.440 0.370 0.440 0.440 0.440 20,000 8,800 0.4400 0.121 0.102 0.121 0.121 0.121 72,817 0.1209 2.33%
2020-06-02 0 0.430 0.360 0.430 0.430 0.430 210,000 90,300 0.4300 0.118 0.099 0.118 0.118 0.118 764,577 0.1181 0.00%
2020-06-01 0 0.430 0.430 0.445 0.430 0.430 55,000 23,650 0.4300 0.118 0.118 0.122 0.118 0.118 200,246 0.1181 0.00%
2020-05-29 0 0.430 0.430 0.445 0.425 0.440 110,000 47,325 0.4302 0.118 0.118 0.122 0.117 0.121 400,493 0.1182 7.50%
2020-05-28 0 0.400 0.380 0.445 0.400 0.420 265,000 106,300 0.4011 0.110 0.104 0.122 0.110 0.115 964,823 0.1102 -13.98%
2020-05-27 0 0.465 0.420 0.465 0.465 0.465 5,000 2,325 0.4650 0.128 0.115 0.128 0.128 0.128 18,204 0.1277 0.00%
2020-05-26 0 0.465 0.420 0.465 0.465 0.470 120,000 55,825 0.4652 0.128 0.115 0.128 0.128 0.129 436,901 0.1278 -1.06%
2020-05-25 0 0.470 0.470 0.490 0.470 0.470 155,000 72,850 0.4700 0.129 0.129 0.135 0.129 0.129 564,330 0.1291 -4.08%
2020-05-22 0 0.490 0.475 0.490 - - 0 0 - 0.135 0.130 0.135 - - 0 - -1.01%
2020-05-21 0 0.495 0.475 0.550 0.495 0.495 250,000 123,750 0.4950 0.136 0.130 0.151 0.136 0.136 910,210 0.1360 0.00%
2020-05-20 0 0.495 0.470 0.495 - - 0 0 - 0.136 0.129 0.136 - - 0 - 0.00%
2020-05-19 0 0.495 0.460 0.495 0.460 0.495 10,000 4,775 0.4775 0.136 0.126 0.136 0.126 0.136 36,408 0.1312 7.61%
2020-05-18 0 0.460 0.405 0.460 - - 0 0 - 0.126 0.111 0.126 - - 0 - 0.00%
2020-05-15 0 0.460 0.405 0.460 - - 0 0 - 0.126 0.111 0.126 - - 0 - 0.00%
2020-05-14 0 0.460 0.405 0.460 - - 0 0 - 0.126 0.111 0.126 - - 0 - 0.00%
2020-05-13 0 0.460 0.445 0.460 - - 0 0 - 0.126 0.122 0.126 - - 0 - 0.00%
2020-05-12 0 0.460 0.445 0.480 0.445 0.500 420,000 192,625 0.4586 0.126 0.122 0.132 0.122 0.137 1,529,154 0.1260 -8.00%
2020-05-11 0 0.500 0.455 0.500 - - 0 0 - 0.137 0.125 0.137 - - 0 - 0.00%
2020-05-08 0 0.500 0.470 0.500 0.500 0.500 45,000 22,500 0.5000 0.137 0.129 0.137 0.137 0.137 163,838 0.1373 -5.66%
2020-05-07 0 0.530 0.500 0.530 0.500 0.530 210,000 105,250 0.5012 0.146 0.137 0.146 0.137 0.146 764,577 0.1377 6.00%
2020-05-06 0 0.500 0.455 0.510 0.500 0.500 45,000 22,500 0.5000 0.137 0.125 0.140 0.137 0.137 163,838 0.1373 -1.96%
2020-05-05 0 0.510 0.500 0.520 - - 0 0 - 0.140 0.137 0.143 - - 0 - 0.00%
2020-05-04 0 0.510 0.500 0.530 0.500 0.510 95,000 47,700 0.5021 0.140 0.137 0.146 0.137 0.140 345,880 0.1379 -3.77%
2020-04-29 0 0.530 0.510 0.530 0.530 0.530 10,000 5,300 0.5300 0.146 0.140 0.146 0.146 0.146 36,408 0.1456 3.92%
2020-04-28 0 0.510 0.510 0.530 - - 0 0 - 0.140 0.140 0.146 - - 0 - 0.00%
2020-04-27 0 0.510 0.500 0.530 0.510 0.510 105,000 53,550 0.5100 0.140 0.137 0.146 0.140 0.140 382,288 0.1401 2.00%
2020-04-24 0 0.500 0.500 0.530 - - 0 0 - 0.137 0.137 0.146 - - 0 - 0.00%
2020-04-23 0 0.500 0.500 0.530 - - 0 0 - 0.137 0.137 0.146 - - 0 - 0.00%
2020-04-22 0 0.500 0.500 0.530 - - 0 0 - 0.137 0.137 0.146 - - 0 - 0.00%
2020-04-21 0 0.500 0.500 0.530 0.500 0.540 15,000 7,750 0.5167 0.137 0.137 0.146 0.137 0.148 54,613 0.1419 -5.66%
2020-04-20 0 0.530 0.510 0.550 - - 0 0 - 0.146 0.140 0.151 - - 0 - 0.00%
2020-04-17 0 0.530 0.510 0.530 0.530 0.530 10,000 5,300 0.5300 0.146 0.140 0.146 0.146 0.146 36,408 0.1456 -3.64%
2020-04-16 0 0.550 0.530 0.560 0.550 0.550 25,000 13,750 0.5500 0.151 0.146 0.154 0.151 0.151 91,021 0.1511 0.00%
2020-04-15 0 0.550 0.550 0.560 0.550 0.560 275,000 151,400 0.5505 0.151 0.151 0.154 0.151 0.154 1,001,231 0.1512 -1.79%
2020-04-14 0 0.560 0.550 0.570 0.550 0.560 65,000 36,050 0.5546 0.154 0.151 0.157 0.151 0.154 236,655 0.1523 3.70%
2020-04-09 0 0.540 0.510 0.540 - - 0 0 - 0.148 0.140 0.148 - - 0 - -1.82%
2020-04-08 0 0.550 0.520 0.550 - - 0 0 - 0.151 0.143 0.151 - - 0 - 0.00%
2020-04-07 0 0.550 0.520 0.550 0.520 0.550 30,000 15,950 0.5317 0.151 0.143 0.151 0.143 0.151 109,225 0.1460 1.85%
2020-04-06 0 0.540 0.500 0.550 - - 0 0 - 0.148 0.137 0.151 - - 0 - 0.00%
2020-04-03 0 0.540 0.500 0.540 - - 0 0 - 0.148 0.137 0.148 - - 0 - 0.00%
2020-04-02 0 0.540 0.500 0.540 - - 0 0 - 0.148 0.137 0.148 - - 0 - 0.00%
2020-04-01 0 0.540 0.500 0.550 0.540 0.550 50,000 27,450 0.5490 0.148 0.137 0.151 0.148 0.151 182,042 0.1508 0.00%
2020-03-31 0 0.540 0.500 0.540 - - 0 0 - 0.148 0.137 0.148 - - 0 - -1.82%
2020-03-30 0 0.550 0.500 0.550 0.550 0.550 35,000 19,250 0.5500 0.151 0.137 0.151 0.151 0.151 127,429 0.1511 5.77%
2020-03-27 0 0.520 0.500 0.550 0.520 0.520 5,000 2,600 0.5200 0.143 0.137 0.151 0.143 0.143 18,204 0.1428 -5.45%
2020-03-26 0 0.550 0.500 0.560 0.500 0.550 345,000 178,850 0.5184 0.151 0.137 0.154 0.137 0.151 1,256,090 0.1424 5.77%
2020-03-25 0 0.520 0.460 0.560 0.520 0.520 10,000 5,200 0.5200 0.143 0.126 0.154 0.143 0.143 36,408 0.1428 0.00%
2020-03-24 0 0.520 0.480 0.540 0.500 0.500 50,000 25,000 0.5000 0.143 0.132 0.148 0.137 0.137 182,042 0.1373 -3.70%
2020-03-23 0 0.540 0.500 0.540 - - 0 0 - 0.148 0.137 0.148 - - 0 - 0.00%
2020-03-20 0 0.540 0.450 0.550 - - 0 0 - 0.148 0.124 0.151 - - 0 - 0.00%
2020-03-19 0 0.540 0.520 0.590 0.510 0.550 15,000 8,000 0.5333 0.148 0.143 0.162 0.140 0.151 54,613 0.1465 -6.90%
2020-03-18 0 0.580 0.510 0.590 0.560 0.590 160,000 91,850 0.5741 0.159 0.140 0.162 0.154 0.162 582,535 0.1577 -1.69%
2020-03-17 0 0.590 0.500 0.590 0.540 0.590 15,000 8,600 0.5733 0.162 0.137 0.162 0.148 0.162 54,613 0.1575 0.00%
2020-03-16 0 0.590 0.500 0.600 0.500 0.590 105,000 52,950 0.5043 0.162 0.137 0.165 0.137 0.162 382,288 0.1385 -4.84%
2020-03-13 0 0.620 0.620 0.630 0.600 0.620 80,000 48,600 0.6075 0.170 0.170 0.173 0.165 0.170 291,267 0.1669 -1.59%
2020-03-12 0 0.630 0.600 0.640 0.600 0.630 150,000 93,400 0.6227 0.173 0.165 0.176 0.165 0.173 546,126 0.1710 -4.55%
2020-03-11 0 0.660 0.600 0.660 - - 0 0 - 0.181 0.165 0.181 - - 0 - 0.00%
2020-03-10 0 0.660 0.600 0.710 0.660 0.660 190,000 125,400 0.6600 0.181 0.165 0.195 0.181 0.181 691,760 0.1813 0.00%
2020-03-09 0 0.660 0.600 0.660 0.690 0.690 150,000 103,500 0.6900 0.181 0.165 0.181 0.190 0.190 546,126 0.1895 -2.94%
2020-03-06 0 0.680 0.610 0.680 - - 0 0 - 0.187 0.168 0.187 - - 0 - 0.00%
2020-03-05 0 0.680 0.620 0.680 - - 0 0 - 0.187 0.170 0.187 - - 0 - -1.45%
2020-03-04 0 0.690 0.620 0.690 - - 0 0 - 0.190 0.170 0.190 - - 0 - 0.00%
2020-03-03 0 0.690 0.640 0.700 0.690 0.690 40,000 27,600 0.6900 0.190 0.176 0.192 0.190 0.190 145,634 0.1895 0.00%
2020-03-02 0 0.690 0.640 0.690 - - 0 0 - 0.190 0.176 0.190 - - 0 - 0.00%
2020-02-28 0 0.690 0.630 0.690 - - 0 0 - 0.190 0.173 0.190 - - 0 - -1.43%
2020-02-27 0 0.700 0.670 0.730 0.690 0.700 275,000 190,200 0.6916 0.192 0.184 0.201 0.190 0.192 1,001,231 0.1900 2.94%
2020-02-26 0 0.680 0.650 0.680 0.610 0.690 200,000 131,200 0.6560 0.187 0.179 0.187 0.168 0.190 728,168 0.1802 -1.45%
2020-02-25 0 0.690 0.650 0.690 0.690 0.690 50,000 34,500 0.6900 0.190 0.179 0.190 0.190 0.190 182,042 0.1895 0.00%
2020-02-24 0 0.690 0.650 0.690 - - 0 0 - 0.190 0.179 0.190 - - 0 - 0.00%
2020-02-21 0 0.690 0.650 0.690 - - 0 0 - 0.190 0.179 0.190 - - 0 - 0.00%
2020-02-20 0 0.690 0.660 0.690 - - 0 0 - 0.190 0.181 0.190 - - 0 - -1.43%
2020-02-19 0 0.700 0.690 0.730 0.690 0.700 30,000 20,750 0.6917 0.192 0.190 0.201 0.190 0.192 109,225 0.1900 0.00%
2020-02-18 0 0.700 0.680 0.720 0.700 0.700 50,000 35,000 0.7000 0.192 0.187 0.198 0.192 0.192 182,042 0.1923 2.94%
2020-02-17 0 0.680 0.670 0.710 0.650 0.730 70,000 46,150 0.6593 0.187 0.184 0.195 0.179 0.201 254,859 0.1811 0.00%
2020-02-14 0 0.680 0.650 0.690 0.650 0.690 235,000 155,850 0.6632 0.187 0.179 0.190 0.179 0.190 855,598 0.1822 -9.33%
2020-02-13 0 0.750 0.700 0.780 0.650 0.750 240,000 172,650 0.7194 0.206 0.192 0.214 0.179 0.206 873,802 0.1976 25.00%
2020-02-12 0 0.600 0.600 0.660 0.600 0.600 100,000 60,000 0.6000 0.165 0.165 0.181 0.165 0.165 364,084 0.1648 0.00%
2020-02-11 0 0.600 0.550 0.660 - - 0 0 - 0.165 0.151 0.181 - - 0 - 0.00%
2020-02-10 0 0.600 0.600 0.640 0.520 0.520 5,000 2,600 0.5200 0.165 0.165 0.176 0.143 0.143 18,204 0.1428 -7.69%
2020-02-07 0 0.650 0.465 0.700 - - 0 0 - 0.179 0.128 0.192 - - 0 - 0.00%
2020-02-06 0 0.650 0.600 0.650 - - 0 0 - 0.179 0.165 0.179 - - 0 - 0.00%
2020-02-05 0 0.650 0.510 0.700 - - 0 0 - 0.179 0.140 0.192 - - 0 - 0.00%
2020-02-04 0 0.650 0.550 0.650 - - 0 0 - 0.179 0.151 0.179 - - 0 - -4.41%
2020-02-03 0 0.680 0.460 0.700 - - 0 0 - 0.187 0.126 0.192 - - 0 - 0.00%
2020-01-31 0 0.680 0.460 0.680 - - 0 0 - 0.187 0.126 0.187 - - 0 - 0.00%
2020-01-30 0 0.680 0.470 0.680 0.690 0.690 45,000 31,050 0.6900 0.187 0.129 0.187 0.190 0.190 163,838 0.1895 11.48%
2020-01-29 0 0.610 0.510 0.610 - - 0 0 - 0.168 0.140 0.168 - - 0 - 0.00%
2020-01-24 0 0.610 0.460 0.630 - - 0 0 - 0.168 0.126 0.173 - - 0 - 0.00%
2020-01-23 0 0.610 0.460 0.610 0.590 0.610 200,000 119,900 0.5995 0.168 0.126 0.168 0.162 0.168 728,168 0.1647 3.39%
2020-01-22 0 0.590 0.460 0.590 - - 0 0 - 0.162 0.126 0.162 - - 0 - -1.67%
2020-01-21 0 0.600 0.530 0.600 0.580 0.600 25,000 14,900 0.5960 0.165 0.146 0.165 0.159 0.165 91,021 0.1637 5.26%
2020-01-20 0 0.570 0.570 0.600 - - 0 0 - 0.157 0.157 0.165 - - 0 - 3.64%
2020-01-17 0 0.550 0.550 0.580 - - 0 0 - 0.151 0.151 0.159 - - 0 - 0.00%
2020-01-16 0 0.550 0.550 0.580 - - 0 0 - 0.151 0.151 0.159 - - 0 - 0.00%
2020-01-15 0 0.550 0.550 0.600 - - 0 0 - 0.151 0.151 0.165 - - 0 - 0.00%
2020-01-14 0 0.550 0.550 0.580 - - 0 0 - 0.151 0.151 0.159 - - 0 - 0.00%
2020-01-13 0 0.550 0.550 0.610 - - 0 0 - 0.151 0.151 0.168 - - 0 - 1.85%
2020-01-10 0 0.540 0.470 0.590 - - 0 0 - 0.148 0.129 0.162 - - 0 - 0.00%
2020-01-09 0 0.540 0.480 0.600 - - 0 0 - 0.148 0.132 0.165 - - 0 - 0.00%
2020-01-08 0 0.540 0.490 0.540 0.530 0.540 20,000 10,750 0.5375 0.148 0.135 0.148 0.146 0.148 72,817 0.1476 0.00%
2020-01-07 0 0.540 0.520 0.560 0.540 0.550 50,000 27,350 0.5470 0.148 0.143 0.154 0.148 0.151 182,042 0.1502 -3.57%
2020-01-06 0 0.560 0.520 0.600 0.560 0.560 15,000 8,400 0.5600 0.154 0.143 0.165 0.154 0.154 54,613 0.1538 -1.75%
2020-01-03 0 0.570 0.475 0.600 - - 0 0 - 0.157 0.130 0.165 - - 0 - 0.00%
2020-01-02 0 0.570 0.470 0.570 0.570 0.570 185,000 105,450 0.5700 0.157 0.129 0.157 0.157 0.157 673,556 0.1566 0.00%
2019-12-31 0 0.570 0.570 0.600 - - 0 0 - 0.157 0.157 0.165 - - 0 - 0.00%
2019-12-30 0 0.570 0.570 0.600 0.570 0.570 100,000 57,000 0.5700 0.157 0.157 0.165 0.157 0.157 364,084 0.1566 0.00%
2019-12-27 0 0.570 0.570 0.610 0.570 0.570 115,000 65,550 0.5700 0.157 0.157 0.168 0.157 0.157 418,697 0.1566 0.00%
2019-12-24 0 0.570 0.570 0.600 0.570 0.570 90,000 51,300 0.5700 0.157 0.157 0.165 0.157 0.157 327,676 0.1566 0.00%
2019-12-23 0 0.570 0.570 0.600 0.570 0.570 230,000 131,100 0.5700 0.157 0.157 0.165 0.157 0.157 837,394 0.1566 0.00%
2019-12-20 0 0.570 0.570 0.610 - - 0 0 - 0.157 0.157 0.168 - - 0 - 0.00%
2019-12-19 0 0.570 0.570 0.610 - - 0 0 - 0.157 0.157 0.168 - - 0 - 0.00%
2019-12-18 0 0.570 0.570 0.610 0.570 0.570 25,000 14,250 0.5700 0.157 0.157 0.168 0.157 0.157 91,021 0.1566 0.00%
2019-12-17 0 0.570 0.570 0.610 0.570 0.570 120,000 68,400 0.5700 0.157 0.157 0.168 0.157 0.157 436,901 0.1566 0.00%
2019-12-16 0 0.570 0.570 0.610 - - 0 0 - 0.157 0.157 0.168 - - 0 - 0.00%
2019-12-13 0 0.570 0.570 0.610 - - 0 0 - 0.157 0.157 0.168 - - 0 - 1.79%
2019-12-12 0 0.560 0.560 0.610 0.560 0.560 80,000 44,800 0.5600 0.154 0.154 0.168 0.154 0.154 291,267 0.1538 -1.75%
2019-12-11 0 0.570 0.570 0.600 0.560 0.560 35,000 19,600 0.5600 0.157 0.157 0.165 0.154 0.154 127,429 0.1538 -1.72%
2019-12-10 0 0.580 0.560 0.580 - - 0 0 - 0.159 0.154 0.159 - - 0 - 0.00%
2019-12-09 0 0.580 0.560 0.610 - - 0 0 - 0.159 0.154 0.168 - - 0 - 0.00%
2019-12-06 0 0.580 0.560 0.600 0.580 0.580 5,000 2,900 0.5800 0.159 0.154 0.165 0.159 0.159 18,204 0.1593 3.57%
2019-12-05 0 0.560 0.550 0.580 - - 0 0 - 0.154 0.151 0.159 - - 0 - 0.00%
2019-12-04 0 0.560 0.550 0.570 0.560 0.560 15,000 8,400 0.5600 0.154 0.151 0.157 0.154 0.154 54,613 0.1538 0.00%
2019-12-03 0 0.560 0.560 0.610 - - 0 0 - 0.154 0.154 0.168 - - 0 - 0.00%
2019-12-02 0 0.560 0.560 0.600 - - 0 0 - 0.154 0.154 0.165 - - 0 - 1.82%
2019-11-29 0 0.550 0.550 0.580 0.550 0.550 25,000 13,750 0.5500 0.151 0.151 0.159 0.151 0.151 91,021 0.1511 -3.51%
2019-11-28 0 0.570 0.550 0.570 0.580 0.580 105,000 60,900 0.5800 0.157 0.151 0.157 0.159 0.159 382,288 0.1593 1.79%
2019-11-27 0 0.560 0.550 0.580 0.550 0.560 185,000 102,550 0.5543 0.154 0.151 0.159 0.151 0.154 673,556 0.1523 1.82%
2019-11-26 0 0.550 0.550 0.610 0.550 0.560 55,000 30,700 0.5582 0.151 0.151 0.168 0.151 0.154 200,246 0.1533 -3.51%
2019-11-25 0 0.570 0.550 0.590 0.570 0.570 10,000 5,700 0.5700 0.157 0.151 0.162 0.157 0.157 36,408 0.1566 1.79%
2019-11-22 0 0.560 0.550 0.570 0.560 0.570 145,000 81,500 0.5621 0.154 0.151 0.157 0.154 0.157 527,922 0.1544 0.00%
2019-11-21 0 0.560 0.560 0.650 0.560 0.560 5,000 2,800 0.5600 0.154 0.154 0.179 0.154 0.154 18,204 0.1538 -1.75%
2019-11-20 0 0.570 0.570 0.680 0.570 0.570 315,000 179,550 0.5700 0.157 0.157 0.187 0.157 0.157 1,146,865 0.1566 0.00%
2019-11-19 0 0.570 0.570 0.620 0.570 0.590 205,000 118,500 0.5780 0.157 0.157 0.170 0.157 0.162 746,373 0.1588 -3.39%
2019-11-18 0 0.590 0.580 0.620 0.580 0.630 265,000 157,350 0.5938 0.162 0.159 0.170 0.159 0.173 964,823 0.1631 -14.49%
2019-11-15 0 0.690 0.590 0.690 0.640 0.690 125,000 80,250 0.6420 0.190 0.162 0.190 0.176 0.190 455,105 0.1763 0.00%
2019-11-14 0 0.690 0.590 0.690 - - 0 0 - 0.190 0.162 0.190 - - 0 - 0.00%
2019-11-13 0 0.690 0.590 0.690 - - 0 0 - 0.190 0.162 0.190 - - 0 - 0.00%
2019-11-12 0 0.690 0.590 0.720 0.690 0.720 30,000 20,850 0.6950 0.190 0.162 0.198 0.190 0.198 109,225 0.1909 0.00%
2019-11-11 0 0.690 0.570 0.720 - - 0 0 - 0.190 0.157 0.198 - - 0 - 0.00%
2019-11-08 0 0.690 0.680 0.720 0.690 0.730 155,000 107,450 0.6932 0.190 0.187 0.198 0.190 0.201 564,330 0.1904 -4.17%
2019-11-07 0 0.720 0.650 0.790 0.680 0.720 100,000 69,950 0.6995 0.198 0.179 0.217 0.187 0.198 364,084 0.1921 5.88%
2019-11-06 0 0.680 0.610 0.690 0.620 0.680 120,000 77,700 0.6475 0.187 0.168 0.190 0.170 0.187 436,901 0.1778 9.68%
2019-11-05 0 0.620 0.580 0.620 0.580 0.620 50,000 29,350 0.5870 0.170 0.159 0.170 0.159 0.170 182,042 0.1612 12.73%
2019-11-04 0 0.550 0.550 0.600 0.530 0.550 100,000 54,000 0.5400 0.151 0.151 0.165 0.146 0.151 364,084 0.1483 5.77%
2019-11-01 0 0.520 0.510 0.590 0.510 0.530 335,000 175,400 0.5236 0.143 0.140 0.162 0.140 0.146 1,219,682 0.1438 0.00%
2019-10-31 0 0.520 0.520 0.550 0.510 0.520 155,000 80,550 0.5197 0.143 0.143 0.151 0.140 0.143 564,330 0.1427 4.00%
2019-10-30 0 0.500 0.495 0.520 0.500 0.500 290,000 145,000 0.5000 0.137 0.136 0.143 0.137 0.137 1,055,844 0.1373 3.09%
2019-10-29 0 0.485 0.485 0.500 0.485 0.485 50,000 24,250 0.4850 0.133 0.133 0.137 0.133 0.133 182,042 0.1332 0.00%
2019-10-28 0 0.485 0.460 0.485 0.460 0.490 155,000 74,250 0.4790 0.133 0.126 0.133 0.126 0.135 564,330 0.1316 10.23%
2019-10-25 0 0.440 0.430 0.485 - - 5,000 2,125 0.4250 0.121 0.118 0.133 - - 18,204 0.1167 0.00%
2019-10-24 0 0.440 0.440 0.485 0.440 0.440 80,000 35,200 0.4400 0.121 0.121 0.133 0.121 0.121 291,267 0.1209 0.00%
2019-10-23 0 0.440 0.440 0.490 - - 0 0 - 0.121 0.121 0.135 - - 0 - 0.00%
2019-10-22 0 0.440 0.440 0.490 0.440 0.440 50,000 22,000 0.4400 0.121 0.121 0.135 0.121 0.121 182,042 0.1209 -7.37%
2019-10-21 0 0.475 0.425 0.490 - - 0 0 - 0.130 0.117 0.135 - - 0 - 0.00%
2019-10-18 0 0.475 0.430 0.460 0.470 0.475 180,000 85,175 0.4732 0.130 0.118 0.126 0.129 0.130 655,352 0.1300 1.06%
2019-10-17 0 0.470 0.430 0.485 0.470 0.470 40,000 18,800 0.4700 0.129 0.118 0.133 0.129 0.129 145,634 0.1291 -1.05%
2019-10-16 0 0.475 0.430 0.485 - - 0 0 - 0.130 0.118 0.133 - - 0 - 0.00%
2019-10-15 0 0.475 0.430 0.485 0.475 0.475 30,000 14,250 0.4750 0.130 0.118 0.133 0.130 0.130 109,225 0.1305 6.74%
2019-10-14 0 0.445 0.405 0.480 - - 0 0 - 0.122 0.111 0.132 - - 0 - 0.00%
2019-10-11 0 0.445 0.420 0.480 - - 15,000 6,675 0.4450 0.122 0.115 0.132 - - 54,613 0.1222 0.00%
2019-10-10 0 0.445 0.430 0.445 0.445 0.445 40,000 17,800 0.4450 0.122 0.118 0.122 0.122 0.122 145,634 0.1222 -1.11%
2019-10-09 0 0.450 0.440 0.480 0.450 0.450 115,000 51,750 0.4500 0.124 0.121 0.132 0.124 0.124 418,697 0.1236 3.45%
2019-10-08 0 0.435 0.430 0.480 0.435 0.435 70,000 30,300 0.4329 0.119 0.118 0.132 0.119 0.119 254,859 0.1189 1.16%
2019-10-04 0 0.430 0.430 0.500 0.420 0.420 40,000 16,800 0.4200 0.118 0.118 0.137 0.115 0.115 145,634 0.1154 -14.00%
2019-10-03 0 0.500 0.400 0.500 - - 0 0 - 0.137 0.110 0.137 - - 0 - 0.00%
2019-10-02 0 0.500 0.400 0.500 - - 0 0 - 0.137 0.110 0.137 - - 0 - 0.00%
2019-09-30 0 0.500 0.420 0.500 0.500 0.500 20,000 10,000 0.5000 0.137 0.115 0.137 0.137 0.137 72,817 0.1373 12.36%
2019-09-27 0 0.445 0.425 0.500 0.445 0.445 20,000 8,900 0.4450 0.122 0.117 0.137 0.122 0.122 72,817 0.1222 3.49%
2019-09-26 0 0.430 0.430 0.500 0.425 0.425 20,000 8,500 0.4250 0.118 0.118 0.137 0.117 0.117 72,817 0.1167 0.00%
2019-09-25 0 0.430 0.430 0.530 0.430 0.490 710,000 326,450 0.4598 0.118 0.118 0.146 0.118 0.135 2,584,998 0.1263 -10.42%
2019-09-24 0 0.480 0.450 0.530 0.480 0.540 90,000 44,200 0.4911 0.132 0.124 0.146 0.132 0.148 327,676 0.1349 -11.11%
2019-09-23 0 0.540 0.530 0.540 - - 0 0 - 0.148 0.146 0.148 - - 0 - 0.00%
2019-09-20 0 0.540 0.445 0.540 0.540 0.540 5,000 2,700 0.5400 0.148 0.122 0.148 0.148 0.148 18,204 0.1483 0.00%
2019-09-19 0 0.540 0.450 0.540 0.470 0.540 155,000 76,450 0.4932 0.148 0.124 0.148 0.129 0.148 564,330 0.1355 14.89%
2019-09-18 0 0.470 0.445 0.470 0.470 0.470 125,000 58,750 0.4700 0.129 0.122 0.129 0.129 0.129 455,105 0.1291 9.30%
2019-09-17 0 0.430 0.425 0.475 - - 0 0 - 0.118 0.117 0.130 - - 0 - 0.00%
2019-09-16 0 0.430 0.430 0.465 0.385 0.430 90,000 36,125 0.4014 0.118 0.118 0.128 0.106 0.118 327,676 0.1102 -9.47%
2019-09-13 0 0.475 0.390 0.490 - - 0 0 - 0.130 0.107 0.135 - - 0 - 0.00%
2019-09-12 0 0.475 0.390 0.475 - - 0 0 - 0.130 0.107 0.130 - - 0 - 0.00%
2019-09-11 0 0.475 0.410 0.475 - - 0 0 - 0.130 0.113 0.130 - - 0 - 0.00%
2019-09-10 0 0.475 0.390 0.480 - - 0 0 - 0.130 0.107 0.132 - - 0 - 0.00%
2019-09-09 0 0.475 0.395 0.475 - - 0 0 - 0.130 0.108 0.130 - - 0 - 0.00%
2019-09-06 0 0.475 0.395 0.480 - - 0 0 - 0.130 0.108 0.132 - - 0 - 0.00%
2019-09-05 0 0.475 0.405 0.475 - - 0 0 - 0.130 0.111 0.130 - - 0 - 0.00%
2019-09-04 0 0.475 0.405 0.475 - - 0 0 - 0.130 0.111 0.130 - - 0 - -1.04%
2019-09-03 0 0.480 0.405 0.480 - - 0 0 - 0.132 0.111 0.132 - - 0 - 0.00%
2019-09-02 0 0.480 0.405 0.480 - - 0 0 - 0.132 0.111 0.132 - - 0 - 0.00%
2019-08-30 0 0.480 0.405 0.480 - - 0 0 - 0.132 0.111 0.132 - - 0 - 0.00%
2019-08-29 0 0.480 0.395 0.480 - - 0 0 - 0.132 0.108 0.132 - - 0 - 0.00%
2019-08-28 0 0.480 0.400 0.480 0.480 0.480 210,000 100,800 0.4800 0.132 0.110 0.132 0.132 0.132 764,577 0.1318 0.00%
2019-08-27 0 0.480 0.365 0.490 - - 0 0 - 0.132 0.100 0.135 - - 0 - 0.00%
2019-08-26 0 0.480 0.330 0.490 - - 0 0 - 0.132 0.091 0.135 - - 0 - 0.00%
2019-08-23 0 0.480 0.450 0.480 0.480 0.480 25,000 12,000 0.4800 0.132 0.124 0.132 0.132 0.132 91,021 0.1318 0.00%
2019-08-22 0 0.480 0.450 0.495 - - 0 0 - 0.132 0.124 0.136 - - 0 - 0.00%
2019-08-21 0 0.480 0.425 0.495 - - 0 0 - 0.132 0.117 0.136 - - 0 - 0.00%
2019-08-20 0 0.480 0.435 0.480 0.465 0.490 45,000 21,275 0.4728 0.132 0.119 0.132 0.128 0.135 163,838 0.1299 4.35%
2019-08-19 0 0.460 0.405 0.460 - - 0 0 - 0.126 0.111 0.126 - - 0 - 0.00%
2019-08-16 0 0.460 0.460 0.480 0.420 0.430 110,000 47,100 0.4282 0.126 0.126 0.132 0.115 0.118 400,493 0.1176 4.55%
2019-08-15 0 0.440 0.440 0.465 0.430 0.440 20,000 8,700 0.4350 0.121 0.121 0.128 0.118 0.121 72,817 0.1195 -2.22%
2019-08-14 0 0.450 0.450 0.470 - - 0 0 - 0.124 0.124 0.129 - - 0 - 0.00%
2019-08-13 0 0.450 0.425 0.470 0.450 0.450 200,000 90,000 0.4500 0.124 0.117 0.129 0.124 0.124 728,168 0.1236 -4.26%
2019-08-12 0 0.470 0.420 0.470 0.470 0.470 5,000 2,350 0.4700 0.129 0.115 0.129 0.129 0.129 18,204 0.1291 0.00%
2019-08-09 0 0.470 0.450 0.470 - - 0 0 - 0.129 0.124 0.129 - - 0 - 0.00%
2019-08-08 0 0.470 0.430 0.490 0.435 0.470 105,000 47,725 0.4545 0.129 0.118 0.135 0.119 0.129 382,288 0.1248 4.44%
2019-08-07 0 0.450 0.425 0.450 - - 0 0 - 0.124 0.117 0.124 - - 0 - -2.17%
2019-08-06 0 0.460 0.445 0.460 0.425 0.460 255,000 109,050 0.4276 0.126 0.122 0.126 0.117 0.126 928,415 0.1175 -1.08%
2019-08-05 0 0.465 0.425 0.470 0.425 0.465 30,000 12,975 0.4325 0.128 0.117 0.129 0.117 0.128 109,225 0.1188 9.41%
2019-08-02 0 0.425 0.425 0.445 0.420 0.425 40,000 16,900 0.4225 0.117 0.117 0.122 0.115 0.117 145,634 0.1160 0.00%
2019-08-01 0 0.425 0.415 0.455 0.405 0.445 605,000 258,800 0.4278 0.117 0.114 0.125 0.111 0.122 2,202,709 0.1175 -4.49%
2019-07-31 0 0.445 0.435 0.450 0.430 0.480 1,370,000 607,850 0.4437 0.122 0.119 0.124 0.118 0.132 4,987,953 0.1219 -11.00%
2019-07-30 0 0.500 0.470 0.520 0.475 0.500 160,000 78,375 0.4898 0.137 0.129 0.143 0.130 0.137 582,535 0.1345 -3.85%
2019-07-29 0 0.520 0.480 0.520 0.520 0.520 110,000 57,200 0.5200 0.143 0.132 0.143 0.143 0.143 400,493 0.1428 -1.89%
2019-07-26 0 0.530 0.510 0.530 0.530 0.530 50,000 26,500 0.5300 0.146 0.140 0.146 0.146 0.146 182,042 0.1456 0.00%
2019-07-25 0 0.530 0.520 0.540 0.500 0.550 870,000 445,100 0.5116 0.146 0.143 0.148 0.137 0.151 3,167,532 0.1405 -8.62%
2019-07-24 0 0.580 0.550 0.600 - - 0 0 - 0.159 0.151 0.165 - - 0 - 0.00%
2019-07-23 0 0.580 0.560 0.600 0.560 0.610 55,000 31,850 0.5791 0.159 0.154 0.165 0.154 0.168 200,246 0.1591 3.57%
2019-07-22 0 0.560 0.560 0.600 0.560 0.600 75,000 44,750 0.5967 0.154 0.154 0.165 0.154 0.165 273,063 0.1639 -6.67%
2019-07-19 0 0.600 0.550 0.640 - - 0 0 - 0.165 0.151 0.176 - - 0 - 0.00%
2019-07-18 0 0.600 0.550 0.600 - - 0 0 - 0.165 0.151 0.165 - - 0 - 0.00%
2019-07-17 0 0.600 0.560 0.590 - - 0 0 - 0.165 0.154 0.162 - - 0 - 0.00%
2019-07-16 0 0.600 0.560 0.600 0.590 0.600 50,000 29,850 0.5970 0.165 0.154 0.165 0.162 0.165 182,042 0.1640 0.00%
2019-07-15 0 0.600 0.560 0.600 0.610 0.620 25,000 15,300 0.6120 0.165 0.154 0.165 0.168 0.170 91,021 0.1681 -4.76%
2019-07-12 0 0.630 0.560 0.660 - - 0 0 - 0.173 0.154 0.181 - - 0 - 0.00%
2019-07-11 0 0.630 0.590 0.720 - - 0 0 - 0.173 0.162 0.198 - - 0 - 0.00%
2019-07-10 0 0.630 0.590 0.630 0.550 0.640 100,000 58,200 0.5820 0.173 0.162 0.173 0.151 0.176 364,084 0.1599 -3.08%
2019-07-09 0 0.650 0.630 0.700 0.650 0.650 35,000 22,750 0.6500 0.179 0.173 0.192 0.179 0.179 127,429 0.1785 0.00%
2019-07-08 0 0.650 0.610 0.720 - - 0 0 - 0.179 0.168 0.198 - - 0 - 0.00%
2019-07-05 0 0.650 0.610 0.730 - - 0 0 - 0.179 0.168 0.201 - - 0 - 0.00%
2019-07-04 0 0.650 0.600 0.730 - - 0 0 - 0.179 0.165 0.201 - - 0 - 0.00%
2019-07-03 0 0.650 0.630 0.700 0.650 0.650 35,000 22,750 0.6500 0.179 0.173 0.192 0.179 0.179 127,429 0.1785 12.07%
2019-07-02 0 0.580 0.580 0.700 0.570 0.640 30,000 18,750 0.6250 0.159 0.159 0.192 0.157 0.176 109,225 0.1717 -7.94%
2019-06-28 0 0.630 0.620 0.720 - - 0 0 - 0.173 0.170 0.198 - - 0 - 0.00%
2019-06-27 0 0.630 0.620 0.670 0.620 0.630 140,000 88,050 0.6289 0.173 0.170 0.184 0.170 0.173 509,718 0.1727 -10.00%
2019-06-26 0 0.700 0.650 0.740 0.700 0.700 5,000 3,500 0.7000 0.192 0.179 0.203 0.192 0.192 18,204 0.1923 -4.11%
2019-06-25 0 0.730 0.630 0.750 - - 0 0 - 0.201 0.173 0.206 - - 0 - 0.00%
2019-06-24 0 0.730 0.680 0.780 - - 0 0 - 0.201 0.187 0.214 - - 0 - 0.00%
2019-06-21 0 0.730 0.700 0.740 0.730 0.730 60,000 43,800 0.7300 0.201 0.192 0.203 0.201 0.201 218,451 0.2005 -3.95%
2019-06-20 0 0.760 0.680 0.780 - - 0 0 - 0.209 0.187 0.214 - - 0 - 0.00%
2019-06-19 0 0.760 0.700 0.800 0.760 0.760 10,000 7,600 0.7600 0.209 0.192 0.220 0.209 0.209 36,408 0.2087 0.00%
2019-06-18 0 0.760 0.680 0.800 - - 0 0 - 0.209 0.187 0.220 - - 0 - 0.00%
2019-06-17 0 0.760 0.650 0.760 - - 0 0 - 0.209 0.179 0.209 - - 0 - 0.00%
2019-06-14 0 0.760 0.600 0.780 - - 0 0 - 0.209 0.165 0.214 - - 0 - 0.00%
2019-06-13 0 0.760 0.630 0.800 - - 750,000 570,000 0.7600 0.209 0.173 0.220 - - 2,730,631 0.2087 0.00%
2019-06-12 0 0.760 0.670 0.760 - - 0 0 - 0.209 0.184 0.209 - - 0 - 0.00%
2019-06-11 0 0.760 0.680 0.760 - - 0 0 - 0.209 0.187 0.209 - - 0 - 0.00%
2019-06-10 0 0.760 0.670 0.780 0.760 0.760 45,000 34,200 0.7600 0.209 0.184 0.214 0.209 0.209 163,838 0.2087 2.70%
2019-06-06 0 0.740 0.680 0.740 - - 0 0 - 0.203 0.187 0.203 - - 0 - 0.00%
2019-06-05 0 0.740 0.690 0.740 - - 0 0 - 0.203 0.190 0.203 - - 0 - 0.00%
2019-06-04 0 0.740 0.680 0.740 - - 0 0 - 0.203 0.187 0.203 - - 0 - 0.00%
2019-06-03 0 0.740 0.680 0.790 - - 0 0 - 0.203 0.187 0.217 - - 0 - 0.00%
2019-05-31 0 0.740 0.680 0.740 - - 0 0 - 0.203 0.187 0.203 - - 0 - 0.00%
2019-05-30 0 0.740 0.670 0.750 0.710 0.740 30,000 21,700 0.7233 0.203 0.184 0.206 0.195 0.203 109,225 0.1987 -1.33%
2019-05-29 0 0.750 0.720 0.790 - - 0 0 - 0.206 0.198 0.217 - - 0 - 0.00%
2019-05-28 0 0.750 0.710 0.790 0.750 0.760 130,000 98,100 0.7546 0.206 0.195 0.217 0.206 0.209 473,309 0.2073 -1.32%
2019-05-27 0 0.760 0.710 0.760 0.760 0.760 60,000 45,600 0.7600 0.209 0.195 0.209 0.209 0.209 218,451 0.2087 -3.80%
2019-05-24 0 0.790 0.760 0.790 - - 0 0 - 0.217 0.209 0.217 - - 0 - -1.25%
2019-05-23 0 0.800 0.760 0.800 - - 0 0 - 0.220 0.209 0.220 - - 0 - 0.00%
2019-05-22 0 0.800 0.760 0.800 - - 0 0 - 0.220 0.209 0.220 - - 0 - 0.00%
2019-05-21 0 0.800 0.760 0.800 0.800 0.810 15,000 12,050 0.8033 0.220 0.209 0.220 0.220 0.222 54,613 0.2206 5.26%
2019-05-20 0 0.760 0.760 0.820 0.760 0.760 20,000 15,200 0.7600 0.209 0.209 0.225 0.209 0.209 72,817 0.2087 -2.56%
2019-05-17 0 0.780 0.760 0.780 - - 0 0 - 0.214 0.209 0.214 - - 0 - 0.00%
2019-05-16 0 0.780 0.760 0.780 0.780 0.780 5,000 3,900 0.7800 0.214 0.209 0.214 0.214 0.214 18,204 0.2142 0.00%
2019-05-15 0 0.780 0.760 0.800 0.780 0.800 15,000 11,800 0.7867 0.214 0.209 0.220 0.214 0.220 54,613 0.2161 2.63%
2019-05-14 0 0.760 0.760 0.800 0.760 0.780 135,000 103,200 0.7644 0.209 0.209 0.220 0.209 0.214 491,514 0.2100 -5.00%
2019-05-10 0 0.800 0.780 0.840 - - 0 0 - 0.220 0.214 0.231 - - 0 - 0.00%
2019-05-09 0 0.800 0.770 0.840 - - 0 0 - 0.220 0.211 0.231 - - 0 - 0.00%
2019-05-08 0 0.800 0.780 0.840 0.800 0.800 20,000 16,000 0.8000 0.220 0.214 0.231 0.220 0.220 72,817 0.2197 -4.76%
2019-05-07 0 0.840 0.800 0.840 0.840 0.840 5,000 4,200 0.8400 0.231 0.220 0.231 0.231 0.231 18,204 0.2307 0.00%
2019-05-06 0 0.840 0.830 0.860 - - 0 0 - 0.231 0.228 0.236 - - 0 - 0.00%
2019-05-03 0 0.840 0.830 0.900 0.840 0.840 20,000 16,800 0.8400 0.231 0.228 0.247 0.231 0.231 72,817 0.2307 0.00%
2019-05-02 0 0.840 0.840 0.900 - - 0 0 - 0.231 0.231 0.247 - - 0 - 0.00%
2019-04-30 0 0.840 0.840 0.880 0.830 0.840 20,000 16,700 0.8350 0.231 0.231 0.242 0.228 0.231 72,817 0.2293 0.00%
2019-04-29 0 0.840 0.840 0.900 0.840 0.850 80,000 67,300 0.8413 0.231 0.231 0.247 0.231 0.233 291,267 0.2311 -1.18%
2019-04-26 0 0.850 0.850 0.880 0.850 0.930 15,000 13,150 0.8767 0.233 0.233 0.242 0.233 0.255 54,613 0.2408 -5.56%
2019-04-25 0 0.900 0.840 0.990 - - 0 0 - 0.247 0.231 0.272 - - 0 - 0.00%
2019-04-24 0 0.900 0.840 0.990 - - 0 0 - 0.247 0.231 0.272 - - 0 - 0.00%
2019-04-23 0 0.900 0.860 0.990 0.900 0.900 60,000 54,000 0.9000 0.247 0.236 0.272 0.247 0.247 218,451 0.2472 0.00%
2019-04-18 0 0.900 0.900 0.990 - - 0 0 - 0.247 0.247 0.272 - - 0 - 0.00%
2019-04-17 0 0.900 0.860 1.000 0.900 0.900 10,000 9,000 0.9000 0.247 0.236 0.275 0.247 0.247 36,408 0.2472 0.00%
2019-04-16 0 0.900 0.850 0.960 - - 0 0 - 0.247 0.233 0.264 - - 0 - 0.00%
2019-04-15 0 0.900 0.850 0.950 - - 0 0 - 0.247 0.233 0.261 - - 0 - 0.00%
2019-04-12 0 0.900 0.900 0.950 0.900 0.940 40,000 36,450 0.9113 0.247 0.247 0.261 0.247 0.258 145,634 0.2503 0.00%
2019-04-11 0 0.900 0.850 0.950 0.900 0.900 20,000 18,000 0.9000 0.247 0.233 0.261 0.247 0.247 72,817 0.2472 0.00%
2019-04-10 0 0.900 0.860 0.940 0.900 0.900 5,000 4,500 0.9000 0.247 0.236 0.258 0.247 0.247 18,204 0.2472 3.45%
2019-04-09 0 0.870 0.870 0.940 0.840 0.950 25,000 22,300 0.8920 0.239 0.239 0.258 0.231 0.261 91,021 0.2450 -8.42%
2019-04-08 0 0.950 0.920 0.950 0.900 0.950 55,000 50,900 0.9255 0.261 0.253 0.261 0.247 0.261 200,246 0.2542 -5.00%
2019-04-04 0 1.000 0.830 1.000 - - 0 0 - 0.275 0.228 0.275 - - 0 - 0.00%
2019-04-03 0 1.000 0.820 1.000 - - 0 0 - 0.275 0.225 0.275 - - 0 - 0.00%
2019-04-02 0 1.000 0.820 1.000 - - 0 0 - 0.275 0.225 0.275 - - 0 - 0.00%
2019-04-01 0 1.000 0.920 1.000 1.000 1.000 10,000 10,000 1.0000 0.275 0.253 0.275 0.275 0.275 36,408 0.2747 -6.54%
2019-03-29 0 1.070 0.850 1.070 - - 0 0 - 0.294 0.233 0.294 - - 0 - -0.93%
2019-03-28 0 1.080 0.850 1.100 - - 0 0 - 0.297 0.233 0.302 - - 0 - 0.00%
2019-03-27 0 1.080 0.840 1.080 - - 0 0 - 0.297 0.231 0.297 - - 0 - 0.00%
2019-03-26 0 1.080 0.850 1.090 - - 0 0 - 0.297 0.233 0.299 - - 0 - 0.00%
2019-03-25 0 1.080 0.910 1.080 - - 0 0 - 0.297 0.250 0.297 - - 0 - 0.00%
2019-03-22 0 1.080 0.900 1.090 - - 0 0 - 0.297 0.247 0.299 - - 0 - 0.00%
2019-03-21 0 1.080 0.910 1.080 - - 0 0 - 0.297 0.250 0.297 - - 0 - 0.00%
2019-03-20 0 1.080 0.900 1.090 - - 0 0 - 0.297 0.247 0.299 - - 0 - 0.00%
2019-03-19 0 1.080 0.900 1.080 - - 0 0 - 0.297 0.247 0.297 - - 0 - -0.92%
2019-03-18 0 1.090 0.950 1.090 - - 0 0 - 0.299 0.261 0.299 - - 0 - 0.00%
2019-03-15 0 1.090 0.950 1.090 - - 0 0 - 0.299 0.261 0.299 - - 0 - 0.00%
2019-03-14 0 1.090 0.950 1.100 - - 0 0 - 0.299 0.261 0.302 - - 0 - 0.00%
2019-03-13 0 1.090 0.980 1.090 - - 0 0 - 0.299 0.269 0.299 - - 0 - 0.00%
2019-03-12 0 1.090 0.950 1.090 1.100 1.100 315,000 341,500 1.0841 0.299 0.261 0.299 0.302 0.302 1,146,865 0.2978 -0.91%
2019-03-11 0 1.100 1.100 1.140 1.100 1.100 35,000 38,500 1.1000 0.302 0.302 0.313 0.302 0.302 127,429 0.3021 0.00%
2019-03-08 0 1.100 0.950 1.200 - - 0 0 - 0.302 0.261 0.330 - - 0 - 0.00%
2019-03-07 0 1.100 0.950 1.100 1.010 1.100 45,000 45,900 1.0200 0.302 0.261 0.302 0.277 0.302 163,838 0.2802 8.91%
2019-03-06 0 1.010 0.990 1.010 0.990 1.010 15,000 15,050 1.0033 0.277 0.272 0.277 0.272 0.277 54,613 0.2756 0.00%
2019-03-05 0 1.010 1.010 1.100 1.000 1.000 50,000 50,000 1.0000 0.277 0.277 0.302 0.275 0.275 182,042 0.2747 -15.13%
2019-03-04 0 1.190 1.040 1.190 1.200 1.200 5,000 6,000 1.2000 0.327 0.286 0.327 0.330 0.330 18,204 0.3296 8.18%
2019-03-01 0 1.100 0.880 1.200 - - 0 0 - 0.302 0.242 0.330 - - 0 - 0.00%
2019-02-28 0 1.100 0.940 1.200 - - 0 0 - 0.302 0.258 0.330 - - 0 - 0.00%
2019-02-27 0 1.100 0.920 1.200 - - 0 0 - 0.302 0.253 0.330 - - 0 - 0.00%
2019-02-26 0 1.100 0.920 1.200 - - 0 0 - 0.302 0.253 0.330 - - 0 - 0.00%
2019-02-25 0 1.100 0.880 1.160 1.090 1.100 10,000 10,950 1.0950 0.302 0.242 0.319 0.299 0.302 36,408 0.3008 0.00%
2019-02-22 0 1.100 0.900 1.200 - - 0 0 - 0.302 0.247 0.330 - - 0 - 0.00%
2019-02-21 0 1.100 0.870 1.200 1.100 1.100 200,000 220,000 1.1000 0.302 0.239 0.330 0.302 0.302 728,168 0.3021 0.00%
2019-02-20 0 1.100 0.890 1.100 - - 0 0 - 0.302 0.244 0.302 - - 0 - 0.00%
2019-02-19 0 1.100 0.880 1.200 1.100 1.100 80,000 88,000 1.1000 0.302 0.242 0.330 0.302 0.302 291,267 0.3021 0.00%
2019-02-18 0 1.100 1.100 1.120 1.100 1.100 10,000 11,000 1.1000 0.302 0.302 0.308 0.302 0.302 36,408 0.3021 -1.79%
2019-02-15 0 1.120 1.120 1.180 - - 0 0 - 0.308 0.308 0.324 - - 0 - 1.82%
2019-02-14 0 1.100 1.100 1.180 1.100 1.100 10,000 11,000 1.1000 0.302 0.302 0.324 0.302 0.302 36,408 0.3021 0.00%
2019-02-13 0 1.100 1.010 1.100 1.000 1.100 50,000 51,200 1.0240 0.302 0.277 0.302 0.275 0.302 182,042 0.2813 11.11%
2019-02-12 0 0.990 0.910 1.000 0.990 0.990 5,000 4,950 0.9900 0.272 0.250 0.275 0.272 0.272 18,204 0.2719 0.00%
2019-02-11 0 0.990 0.970 0.990 0.940 0.990 195,000 185,600 0.9518 0.272 0.266 0.272 0.258 0.272 709,964 0.2614 5.32%
2019-02-08 0 0.940 0.940 0.970 0.940 0.940 100,000 94,000 0.9400 0.258 0.258 0.266 0.258 0.258 364,084 0.2582 0.00%
2019-02-04 0 0.940 0.920 0.950 0.940 0.950 15,000 14,150 0.9433 0.258 0.253 0.261 0.258 0.261 54,613 0.2591 1.08%
2019-02-01 0 0.930 0.920 0.950 0.930 0.930 15,000 13,950 0.9300 0.255 0.253 0.261 0.255 0.255 54,613 0.2554 0.00%
2019-01-31 0 0.930 0.920 0.940 - - 0 0 - 0.255 0.253 0.258 - - 0 - 0.00%
2019-01-30 0 0.930 0.930 0.940 0.920 0.930 95,000 87,750 0.9237 0.255 0.255 0.258 0.253 0.255 345,880 0.2537 1.09%
2019-01-29 0 0.920 0.840 0.920 - - 0 0 - 0.253 0.231 0.253 - - 0 - 0.00%
2019-01-28 0 0.920 0.840 0.920 - - 0 0 - 0.253 0.231 0.253 - - 0 - 0.00%
2019-01-25 0 0.920 0.840 0.920 - - 0 0 - 0.253 0.231 0.253 - - 0 - 0.00%
2019-01-24 0 0.920 0.840 0.920 - - 0 0 - 0.253 0.231 0.253 - - 0 - -1.08%
2019-01-23 0 0.930 0.840 0.930 0.920 0.930 305,000 280,650 0.9202 0.255 0.231 0.255 0.253 0.255 1,110,457 0.2527 1.09%
2019-01-22 0 0.920 0.840 0.920 - - 0 0 - 0.253 0.231 0.253 - - 0 - 0.00%
2019-01-21 0 0.920 0.830 0.930 - - 0 0 - 0.253 0.228 0.255 - - 0 - 0.00%
2019-01-18 0 0.920 0.820 0.930 0.820 0.920 25,000 21,900 0.8760 0.253 0.225 0.255 0.225 0.253 91,021 0.2406 2.22%
2019-01-17 0 0.900 0.820 0.900 - - 0 0 - 0.247 0.225 0.247 - - 0 - 0.00%
2019-01-16 0 0.900 0.820 0.900 - - 0 0 - 0.247 0.225 0.247 - - 0 - 0.00%
2019-01-15 0 0.900 0.820 0.900 - - 0 0 - 0.247 0.225 0.247 - - 0 - 0.00%
2019-01-14 0 0.900 0.810 0.900 0.860 0.900 25,000 22,100 0.8840 0.247 0.222 0.247 0.236 0.247 91,021 0.2428 4.65%
2019-01-11 0 0.860 0.840 0.880 0.810 0.870 180,000 151,600 0.8422 0.236 0.231 0.242 0.222 0.239 655,352 0.2313 -9.47%
2019-01-10 0 0.950 0.810 0.990 - - 0 0 - 0.261 0.222 0.272 - - 0 - 0.00%
2019-01-09 0 0.950 0.830 0.950 - - 0 0 - 0.261 0.228 0.261 - - 0 - 0.00%
2019-01-08 0 0.950 0.820 0.950 - - 0 0 - 0.261 0.225 0.261 - - 0 - -1.04%
2019-01-07 0 0.960 0.830 0.960 - - 0 0 - 0.264 0.228 0.264 - - 0 - -1.03%
2019-01-04 0 0.970 0.810 0.970 - - 0 0 - 0.266 0.222 0.266 - - 0 - 0.00%
2019-01-03 0 0.970 0.830 0.990 0.970 0.980 305,000 295,900 0.9702 0.266 0.228 0.272 0.266 0.269 1,110,457 0.2665 0.00%
2019-01-02 0 0.970 0.820 0.970 - - 0 0 - 0.266 0.225 0.266 - - 0 - 0.00%
2018-12-31 0 0.970 0.840 0.970 - - 0 0 - 0.266 0.231 0.266 - - 0 - -1.02%
2018-12-28 0 0.980 0.840 0.980 - - 0 0 - 0.269 0.231 0.269 - - 0 - 0.00%
2018-12-27 0 0.980 0.810 0.980 - - 0 0 - 0.269 0.222 0.269 - - 0 - 0.00%
2018-12-24 0 0.980 0.820 0.980 - - 0 0 - 0.269 0.225 0.269 - - 0 - 0.00%
2018-12-21 0 0.980 0.830 0.980 - - 0 0 - 0.269 0.228 0.269 - - 0 - -1.01%
2018-12-20 0 0.990 0.840 0.990 0.990 1.000 295,000 292,250 0.9907 0.272 0.231 0.272 0.272 0.275 1,074,048 0.2721 0.00%
2018-12-19 0 0.990 0.990 1.010 0.990 0.990 20,000 19,800 0.9900 0.272 0.272 0.277 0.272 0.272 72,817 0.2719 0.00%
2018-12-18 0 0.990 0.990 1.010 - - 0 0 - 0.272 0.272 0.277 - - 0 - 0.00%
2018-12-17 0 0.990 0.990 1.010 - - 0 0 - 0.272 0.272 0.277 - - 0 - 0.00%
2018-12-14 0 0.990 0.990 1.000 - - 5,000 4,950 0.9900 0.272 0.272 0.275 - - 18,204 0.2719 0.00%
2018-12-13 0 0.990 0.860 1.000 0.990 0.990 10,000 9,900 0.9900 0.272 0.236 0.275 0.272 0.272 36,408 0.2719 0.00%
2018-12-12 0 0.990 0.860 0.990 - - 0 0 - 0.272 0.236 0.272 - - 0 - 0.00%
2018-12-11 0 0.990 0.860 1.010 - - 0 0 - 0.272 0.236 0.277 - - 0 - 0.00%
2018-12-10 0 0.990 0.860 1.010 0.990 0.990 10,000 9,900 0.9900 0.272 0.236 0.277 0.272 0.272 36,408 0.2719 0.00%
2018-12-07 0 0.990 0.860 1.010 - - 0 0 - 0.272 0.236 0.277 - - 0 - 0.00%
2018-12-06 0 0.990 0.860 1.010 0.990 0.990 20,000 19,800 0.9900 0.272 0.236 0.277 0.272 0.272 72,817 0.2719 0.00%
2018-12-05 0 0.990 0.860 1.020 0.970 0.990 15,000 14,650 0.9767 0.272 0.236 0.280 0.266 0.272 54,613 0.2683 2.06%
2018-12-04 0 0.970 0.850 1.000 - - 0 0 - 0.266 0.233 0.275 - - 0 - 0.00%
2018-12-03 0 0.970 0.850 0.990 0.920 0.970 45,000 42,650 0.9478 0.266 0.233 0.272 0.253 0.266 163,838 0.2603 5.43%
2018-11-30 0 0.920 0.880 0.940 0.920 0.920 10,000 9,200 0.9200 0.253 0.242 0.258 0.253 0.253 36,408 0.2527 -2.13%
2018-11-29 0 0.940 0.850 0.940 - - 0 0 - 0.258 0.233 0.258 - - 0 - 0.00%
2018-11-28 0 0.940 0.860 0.960 0.940 0.940 10,000 9,400 0.9400 0.258 0.236 0.264 0.258 0.258 36,408 0.2582 0.00%
2018-11-27 0 0.940 0.900 0.940 - - 0 0 - 0.258 0.247 0.258 - - 0 - 0.00%
2018-11-26 0 0.940 0.870 0.940 - - 0 0 - 0.258 0.239 0.258 - - 0 - 0.00%
2018-11-23 0 0.940 0.880 0.940 - - 0 0 - 0.258 0.242 0.258 - - 0 - 0.00%
2018-11-22 0 0.940 0.890 0.960 0.940 0.940 10,000 9,400 0.9400 0.258 0.244 0.264 0.258 0.258 36,408 0.2582 0.00%
2018-11-21 0 0.940 0.940 0.960 0.940 0.940 20,000 18,800 0.9400 0.258 0.258 0.264 0.258 0.258 72,817 0.2582 0.00%
2018-11-20 0 0.940 0.890 0.940 0.940 0.940 5,000 4,700 0.9400 0.258 0.244 0.258 0.258 0.258 18,204 0.2582 3.30%
2018-11-19 0 0.910 0.860 0.940 - - 0 0 - 0.250 0.236 0.258 - - 0 - 0.00%
2018-11-16 0 0.910 0.860 0.940 0.910 0.910 5,000 4,550 0.9100 0.250 0.236 0.258 0.250 0.250 18,204 0.2499 5.81%
2018-11-15 0 0.860 0.850 0.910 0.860 0.860 25,000 21,500 0.8600 0.236 0.233 0.250 0.236 0.236 91,021 0.2362 0.00%
2018-11-14 0 0.860 0.850 0.950 - - 0 0 - 0.236 0.233 0.261 - - 0 - 0.00%
2018-11-13 0 0.860 0.850 0.920 0.860 0.860 50,000 43,000 0.8600 0.236 0.233 0.253 0.236 0.236 182,042 0.2362 1.18%
2018-11-12 0 0.850 0.850 0.880 0.830 0.830 20,000 16,600 0.8300 0.233 0.233 0.242 0.228 0.228 72,817 0.2280 -3.41%
2018-11-09 0 0.880 0.830 0.890 0.880 0.880 90,000 79,200 0.8800 0.242 0.228 0.244 0.242 0.242 327,676 0.2417 -1.12%
2018-11-08 0 0.890 0.860 0.940 - - 0 0 - 0.244 0.236 0.258 - - 0 - 0.00%
2018-11-07 0 0.890 0.810 0.910 - - 0 0 - 0.244 0.222 0.250 - - 0 - 0.00%
2018-11-06 0 0.890 0.820 0.950 - - 0 0 - 0.244 0.225 0.261 - - 0 - 0.00%
2018-11-05 0 0.890 0.820 0.940 0.890 0.890 40,000 35,600 0.8900 0.244 0.225 0.258 0.244 0.244 145,634 0.2444 -1.11%
2018-11-02 0 0.900 0.890 0.900 0.890 0.900 35,000 31,200 0.8914 0.247 0.244 0.247 0.244 0.247 127,429 0.2448 1.12%
2018-11-01 0 0.890 0.860 0.900 0.890 0.900 45,000 40,200 0.8933 0.244 0.236 0.247 0.244 0.247 163,838 0.2454 0.00%
2018-10-31 0 0.890 0.860 0.910 0.890 0.890 5,000 4,450 0.8900 0.244 0.236 0.250 0.244 0.244 18,204 0.2444 -1.11%
2018-10-30 0 0.900 0.860 0.900 - - 0 0 - 0.247 0.236 0.247 - - 0 - -1.10%
2018-10-29 0 0.910 0.860 0.910 - - 0 0 - 0.250 0.236 0.250 - - 0 - 0.00%
2018-10-26 0 0.910 0.860 0.920 0.910 0.910 5,000 4,550 0.9100 0.250 0.236 0.253 0.250 0.250 18,204 0.2499 3.41%
2018-10-25 0 0.880 0.860 0.930 0.880 0.880 95,000 84,000 0.8842 0.242 0.236 0.255 0.242 0.242 345,880 0.2429 -7.37%
2018-10-24 0 0.950 0.920 0.950 - - 0 0 - 0.261 0.253 0.261 - - 0 - 0.00%
2018-10-23 0 0.950 0.930 0.960 - - 0 0 - 0.261 0.255 0.264 - - 0 - 0.00%
2018-10-22 0 0.950 0.930 0.990 - - 0 0 - 0.261 0.255 0.272 - - 0 - 0.00%
2018-10-19 0 0.950 0.940 0.950 0.970 0.980 540,000 524,200 0.9707 0.261 0.258 0.261 0.266 0.269 1,966,055 0.2666 -2.06%
2018-10-18 0 0.970 0.970 1.130 0.930 0.930 5,000 4,650 0.9300 0.266 0.266 0.310 0.255 0.255 18,204 0.2554 0.00%
2018-10-16 0 0.970 0.930 0.980 - - 0 0 - 0.266 0.255 0.269 - - 0 - 0.00%
2018-10-15 0 0.970 0.930 0.980 0.970 0.970 20,000 19,400 0.9700 0.266 0.255 0.269 0.266 0.266 72,817 0.2664 -1.02%
2018-10-12 0 0.980 0.930 0.980 0.980 0.990 255,000 252,000 0.9882 0.269 0.255 0.269 0.269 0.272 928,415 0.2714 -1.01%
2018-10-11 0 0.990 0.920 0.990 - - 0 0 - 0.272 0.253 0.272 - - 0 - -2.94%
2018-10-10 0 1.020 0.930 1.020 - - 0 0 - 0.280 0.255 0.280 - - 0 - 0.00%
2018-10-09 0 1.020 0.950 1.020 - - 0 0 - 0.280 0.261 0.280 - - 0 - 0.00%
2018-10-08 0 1.020 0.950 1.020 - - 0 0 - 0.280 0.261 0.280 - - 0 - 0.00%
2018-10-05 0 1.020 0.950 1.020 - - 0 0 - 0.280 0.261 0.280 - - 0 - 0.00%
2018-10-04 0 1.020 0.960 1.030 1.020 1.020 30,000 30,600 1.0200 0.280 0.264 0.283 0.280 0.280 109,225 0.2802 3.03%
2018-10-03 0 0.990 0.960 0.990 - - 0 0 - 0.272 0.264 0.272 - - 0 - 0.00%
2018-10-02 0 0.990 0.950 1.030 0.990 1.010 240,000 239,600 0.9983 0.272 0.261 0.283 0.272 0.277 873,802 0.2742 -3.88%
2018-09-28 0 1.030 0.950 1.030 - - 0 0 - 0.283 0.261 0.283 - - 0 - 0.00%
2018-09-27 0 1.030 0.950 1.030 1.010 1.050 100,000 103,100 1.0310 0.283 0.261 0.283 0.277 0.288 364,084 0.2832 -0.96%
2018-09-26 0 1.040 1.030 1.100 1.040 1.050 75,000 78,300 1.0440 0.286 0.283 0.302 0.286 0.288 273,063 0.2867 0.00%
2018-09-24 0 1.040 1.020 1.090 1.030 1.040 30,000 31,100 1.0367 0.286 0.280 0.299 0.283 0.286 109,225 0.2847 0.97%
2018-09-21 0 1.030 1.030 1.090 - - 0 0 - 0.283 0.283 0.299 - - 0 - 0.00%
2018-09-20 0 1.030 1.000 1.090 1.020 1.030 65,000 66,450 1.0223 0.283 0.275 0.299 0.280 0.283 236,655 0.2808 3.00%
2018-09-19 0 1.000 0.910 1.020 - - 0 0 - 0.275 0.250 0.280 - - 0 - 0.00%
2018-09-18 0 1.000 0.960 1.020 - - 0 0 - 0.275 0.264 0.280 - - 0 - 0.00%
2018-09-17 0 1.000 0.920 1.020 1.000 1.000 105,000 105,000 1.0000 0.275 0.253 0.280 0.275 0.275 382,288 0.2747 0.00%
2018-09-14 0 1.000 0.980 1.000 0.980 1.000 135,000 134,150 0.9937 0.275 0.269 0.275 0.269 0.275 491,514 0.2729 0.00%
2018-09-13 0 1.000 0.970 1.000 0.950 1.010 115,000 112,400 0.9774 0.275 0.266 0.275 0.261 0.277 418,697 0.2685 -1.96%
2018-09-12 0 1.020 0.920 1.020 - - 0 0 - 0.280 0.253 0.280 - - 0 - -1.92%
2018-09-11 0 1.040 0.960 1.040 - - 0 0 - 0.286 0.264 0.286 - - 0 - -0.95%
2018-09-10 0 1.050 0.930 1.050 - - 0 0 - 0.288 0.255 0.288 - - 0 - 0.00%
2018-09-07 0 1.050 1.000 1.050 1.050 1.050 40,000 42,000 1.0500 0.288 0.275 0.288 0.288 0.288 145,634 0.2884 -1.87%
2018-09-06 0 1.070 0.910 1.070 - - 0 0 - 0.294 0.250 0.294 - - 0 - -0.93%
2018-09-05 0 1.080 1.010 1.080 - - 0 0 - 0.297 0.277 0.297 - - 0 - -0.92%
2018-09-04 0 1.090 1.050 1.100 1.090 1.090 40,000 43,600 1.0900 0.299 0.288 0.302 0.299 0.299 145,634 0.2994 0.00%
2018-09-03 0 1.090 1.090 1.150 1.090 1.090 20,000 21,800 1.0900 0.299 0.299 0.316 0.299 0.299 72,817 0.2994 0.00%
2018-08-31 0 1.090 1.080 1.100 1.090 1.110 315,000 344,550 1.0938 0.299 0.297 0.302 0.299 0.305 1,146,865 0.3004 -5.22%
2018-08-30 0 1.150 1.110 1.160 - - 0 0 - 0.316 0.305 0.319 - - 0 - 0.00%
2018-08-29 0 1.150 1.120 1.150 1.150 1.160 295,000 341,750 1.1585 0.316 0.308 0.316 0.316 0.319 1,074,048 0.3182 -0.86%
2018-08-28 0 1.160 1.140 1.200 1.150 1.160 85,000 98,200 1.1553 0.319 0.313 0.330 0.316 0.319 309,472 0.3173 -4.13%
2018-08-27 0 1.210 1.130 1.210 1.210 1.210 30,000 36,300 1.2100 0.332 0.310 0.332 0.332 0.332 109,225 0.3323 0.00%
2018-08-24 0 1.210 1.120 1.210 - - 0 0 - 0.332 0.308 0.332 - - 0 - 0.00%
2018-08-23 0 1.210 1.150 1.210 - - 0 0 - 0.332 0.316 0.332 - - 0 - 0.00%
2018-08-22 0 1.210 1.120 1.240 1.210 1.210 30,000 36,300 1.2100 0.332 0.308 0.341 0.332 0.332 109,225 0.3323 0.83%
2018-08-21 0 1.200 1.190 1.220 1.180 1.260 690,000 850,700 1.2329 0.330 0.327 0.335 0.324 0.346 2,512,181 0.3386 -6.25%
2018-08-20 0 1.280 1.280 1.320 1.280 1.280 5,000 6,400 1.2800 0.352 0.352 0.363 0.352 0.352 18,204 0.3516 3.23%
2018-08-17 0 1.240 1.240 1.300 1.240 1.300 345,000 431,750 1.2514 0.341 0.341 0.357 0.341 0.357 1,256,090 0.3437 -0.80%
2018-08-16 0 1.250 1.250 1.280 1.250 1.280 115,000 146,200 1.2713 0.343 0.343 0.352 0.343 0.352 418,697 0.3492 -1.57%
2018-08-15 0 1.270 1.240 1.280 1.240 1.270 145,000 181,400 1.2510 0.349 0.341 0.352 0.341 0.349 527,922 0.3436 -2.31%
2018-08-14 0 1.300 1.280 1.320 1.300 1.300 105,000 136,500 1.3000 0.357 0.352 0.363 0.357 0.357 382,288 0.3571 -0.76%
2018-08-13 0 1.310 1.280 1.320 1.270 1.310 110,000 142,100 1.2918 0.360 0.352 0.363 0.349 0.360 400,493 0.3548 -0.76%
2018-08-10 0 1.320 1.310 1.350 1.320 1.350 95,000 126,550 1.3321 0.363 0.360 0.371 0.363 0.371 345,880 0.3659 -1.49%
2018-08-09 0 1.340 1.300 1.340 1.340 1.340 25,000 33,500 1.3400 0.368 0.357 0.368 0.368 0.368 91,021 0.3680 0.00%
2018-08-08 0 1.340 1.280 1.340 1.340 1.340 15,000 20,100 1.3400 0.368 0.352 0.368 0.368 0.368 54,613 0.3680 3.08%
2018-08-07 0 1.300 1.270 1.310 1.300 1.300 25,000 32,500 1.3000 0.357 0.349 0.360 0.357 0.357 91,021 0.3571 0.00%
2018-08-06 0 1.300 1.260 1.310 1.260 1.300 25,000 32,300 1.2920 0.357 0.346 0.360 0.346 0.357 91,021 0.3549 0.78%
2018-08-03 0 1.290 1.290 1.340 1.280 1.310 165,000 214,100 1.2976 0.354 0.354 0.368 0.352 0.360 600,739 0.3564 -3.73%
2018-08-02 0 1.340 1.290 1.340 - - 0 0 - 0.368 0.354 0.368 - - 0 - 0.00%
2018-08-01 0 1.340 1.340 1.360 1.310 1.320 70,000 92,150 1.3164 0.368 0.368 0.374 0.360 0.363 254,859 0.3616 0.75%
2018-07-31 0 1.330 1.320 1.390 1.330 1.330 30,000 39,900 1.3300 0.365 0.363 0.382 0.365 0.365 109,225 0.3653 -0.75%
2018-07-30 0 1.340 1.340 1.360 1.320 1.350 295,000 396,550 1.3442 0.368 0.368 0.374 0.363 0.371 1,074,048 0.3692 -2.19%
2018-07-27 0 1.370 1.330 1.400 - - 0 0 - 0.376 0.365 0.385 - - 0 - 0.00%
2018-07-26 0 1.370 1.330 1.370 1.330 1.370 85,000 113,250 1.3324 0.376 0.365 0.376 0.365 0.376 309,472 0.3659 0.00%
2018-07-25 0 1.370 1.330 1.370 1.350 1.370 50,000 67,700 1.3540 0.376 0.365 0.376 0.371 0.376 182,042 0.3719 1.48%
2018-07-24 0 1.350 1.300 1.350 1.310 1.350 145,000 193,100 1.3317 0.371 0.357 0.371 0.360 0.371 527,922 0.3658 0.00%
2018-07-23 0 1.350 1.310 1.350 1.310 1.350 105,000 140,400 1.3371 0.371 0.360 0.371 0.360 0.371 382,288 0.3673 3.85%
2018-07-20 0 1.300 1.300 1.350 1.300 1.370 470,000 634,200 1.3494 0.357 0.357 0.371 0.357 0.376 1,711,196 0.3706 -5.11%
2018-07-19 0 1.370 1.360 1.370 1.370 1.400 70,000 96,600 1.3800 0.376 0.374 0.376 0.376 0.385 254,859 0.3790 1.48%
2018-07-18 0 1.350 1.340 1.370 - - 0 0 - 0.371 0.368 0.376 - - 0 - 0.00%
2018-07-17 0 1.350 1.320 1.360 1.350 1.390 95,000 130,500 1.3737 0.371 0.363 0.374 0.371 0.382 345,880 0.3773 -3.57%
2018-07-16 0 1.400 1.370 1.400 1.380 1.400 110,000 152,750 1.3886 0.385 0.376 0.385 0.379 0.385 400,493 0.3814 1.45%
2018-07-13 0 1.380 1.370 1.400 1.380 1.400 60,000 83,400 1.3900 0.379 0.376 0.385 0.379 0.385 218,451 0.3818 -3.50%
2018-07-12 0 1.430 1.400 1.450 1.430 1.440 30,000 43,100 1.4367 0.393 0.385 0.398 0.393 0.396 109,225 0.3946 2.14%
2018-07-11 0 1.400 1.370 1.440 - - 0 0 - 0.385 0.376 0.396 - - 0 - 0.00%
2018-07-10 0 1.400 1.400 1.450 1.400 1.430 220,000 309,600 1.4073 0.385 0.385 0.398 0.385 0.393 800,985 0.3865 -3.45%
2018-07-09 0 1.450 1.450 1.470 1.400 1.450 125,000 178,900 1.4312 0.398 0.398 0.404 0.385 0.398 455,105 0.3931 3.57%
2018-07-06 0 1.400 1.370 1.400 1.390 1.470 430,000 612,250 1.4238 0.385 0.376 0.385 0.382 0.404 1,565,562 0.3911 -1.41%
2018-07-05 0 1.420 1.420 1.450 1.420 1.500 105,000 152,300 1.4505 0.390 0.390 0.398 0.390 0.412 382,288 0.3984 -7.19%
2018-07-04 0 1.530 1.500 1.530 1.530 1.540 155,000 237,650 1.5332 0.420 0.412 0.420 0.420 0.423 564,330 0.4211 0.00%
2018-07-03 0 1.530 1.530 1.550 1.530 1.560 140,000 215,200 1.5371 0.420 0.420 0.426 0.420 0.428 509,718 0.4222 -4.38%
2018-06-29 0 1.600 1.560 1.630 1.570 1.600 15,000 23,850 1.5900 0.439 0.428 0.448 0.431 0.439 54,613 0.4367 2.56%
2018-06-28 0 1.560 1.520 1.560 1.530 1.570 210,000 324,300 1.5443 0.428 0.417 0.428 0.420 0.431 764,577 0.4242 0.65%
2018-06-27 0 1.550 1.500 1.550 1.550 1.590 80,000 124,150 1.5519 0.426 0.412 0.426 0.426 0.437 291,267 0.4262 -7.19%
2018-06-26 0 1.670 1.600 1.670 - - 0 0 - 0.459 0.439 0.459 - - 0 - -0.60%
2018-06-25 0 1.680 1.600 1.700 - - 0 0 - 0.461 0.439 0.467 - - 0 - 0.00%
2018-06-22 0 1.680 1.660 1.720 1.680 1.700 105,000 177,500 1.6905 0.461 0.456 0.472 0.461 0.467 382,288 0.4643 0.00%
2018-06-21 0 1.680 1.660 1.720 - - 0 0 - 0.461 0.456 0.472 - - 0 - 0.00%
2018-06-20 0 1.680 1.680 1.750 1.650 1.680 55,000 91,500 1.6636 0.461 0.461 0.481 0.453 0.461 200,246 0.4569 -1.18%
2018-06-19 0 1.700 1.530 1.700 1.700 1.700 500,000 850,000 1.7000 0.467 0.420 0.467 0.467 0.467 1,820,421 0.4669 0.00%
2018-06-15 0 1.700 1.680 1.720 - - 0 0 - 0.467 0.461 0.472 - - 0 - 0.00%
2018-06-14 0 1.700 1.690 1.730 1.680 1.700 60,000 101,350 1.6892 0.467 0.464 0.475 0.461 0.467 218,451 0.4639 -1.16%
2018-06-13 0 1.720 1.700 1.750 1.710 1.720 50,000 85,900 1.7180 0.472 0.467 0.481 0.470 0.472 182,042 0.4719 -1.71%
2018-06-12 0 1.750 1.740 1.750 1.690 1.750 95,000 162,500 1.7105 0.481 0.478 0.481 0.464 0.481 345,880 0.4698 -1.69%
2018-06-11 0 1.780 1.700 1.790 1.780 1.790 55,000 98,000 1.7818 0.489 0.467 0.492 0.489 0.492 200,246 0.4894 -1.11%
2018-06-08 0 1.800 1.800 1.820 1.780 1.780 125,000 222,500 1.7800 0.494 0.494 0.500 0.489 0.489 455,105 0.4889 0.00%
2018-06-07 0 1.800 1.780 1.800 1.800 1.820 115,000 207,700 1.8061 0.494 0.489 0.494 0.494 0.500 418,697 0.4961 0.00%
2018-06-06 0 1.800 1.800 1.810 1.800 1.820 440,000 796,600 1.8105 0.494 0.494 0.497 0.494 0.500 1,601,970 0.4973 0.00%
2018-06-05 0 1.800 1.760 1.800 1.750 1.800 250,000 441,700 1.7668 0.494 0.483 0.494 0.481 0.494 910,210 0.4853 0.00%
2018-06-04 0 1.800 1.780 1.810 1.800 1.820 210,000 379,100 1.8052 0.494 0.489 0.497 0.494 0.500 764,577 0.4958 -1.10%
2018-06-01 0 1.820 1.800 1.830 1.790 1.820 310,000 559,850 1.8060 0.500 0.494 0.503 0.492 0.500 1,128,661 0.4960 2.25%
2018-05-31 0 1.780 1.760 1.790 1.760 1.780 245,000 432,500 1.7653 0.489 0.483 0.492 0.483 0.489 892,006 0.4849 1.71%
2018-05-30 0 1.750 1.730 1.760 1.720 1.750 205,000 356,850 1.7407 0.481 0.475 0.483 0.472 0.481 746,373 0.4781 -1.13%
2018-05-29 0 1.770 1.770 1.800 1.740 1.820 650,000 1,152,550 1.7732 0.486 0.486 0.494 0.478 0.500 2,366,547 0.4870 2.31%
2018-05-28 0 1.730 1.720 1.750 1.720 1.730 125,000 216,150 1.7292 0.475 0.472 0.481 0.472 0.475 455,105 0.4749 0.58%
2018-05-25 0 1.720 1.700 1.730 1.720 1.730 95,000 164,050 1.7268 0.472 0.467 0.475 0.472 0.475 345,880 0.4743 -0.58%
2018-05-24 0 1.730 1.710 1.730 1.730 1.730 60,000 103,800 1.7300 0.475 0.470 0.475 0.475 0.475 218,451 0.4752 0.58%
2018-05-23 0 1.720 1.700 1.720 - - 0 0 - 0.472 0.467 0.472 - - 0 - 0.00%
2018-05-21 0 1.720 1.720 1.740 1.710 1.720 110,000 189,000 1.7182 0.472 0.472 0.478 0.470 0.472 400,493 0.4719 1.18%
2018-05-18 0 1.700 1.700 1.760 1.700 1.700 5,000 8,500 1.7000 0.467 0.467 0.483 0.467 0.467 18,204 0.4669 0.00%
2018-05-17 0 1.700 1.660 1.700 1.660 1.700 160,000 269,850 1.6866 0.467 0.456 0.467 0.456 0.467 582,535 0.4632 0.00%
2018-05-16 0 1.700 1.690 1.730 1.680 1.750 240,000 416,450 1.7352 0.467 0.464 0.475 0.461 0.481 873,802 0.4766 -2.30%
2018-05-15 0 1.740 1.720 1.770 1.740 1.740 25,000 43,500 1.7400 0.478 0.472 0.486 0.478 0.478 91,021 0.4779 0.00%
2018-05-14 0 1.740 1.680 1.770 1.740 1.760 280,000 488,150 1.7434 0.478 0.461 0.486 0.478 0.483 1,019,436 0.4788 -1.14%
2018-05-11 0 1.760 1.750 1.780 1.700 1.800 925,000 1,621,150 1.7526 0.483 0.481 0.489 0.467 0.494 3,367,779 0.4814 3.53%
2018-05-10 0 1.700 1.670 1.700 1.680 1.720 870,000 1,464,400 1.6832 0.467 0.459 0.467 0.461 0.472 3,167,532 0.4623 1.19%
2018-05-09 0 1.680 1.630 1.680 1.620 1.680 1,095,000 1,827,050 1.6685 0.461 0.448 0.461 0.445 0.461 3,986,722 0.4583 0.00%
2018-05-08 0 1.680 1.680 1.690 1.670 1.710 400,000 679,250 1.6981 0.461 0.461 0.464 0.459 0.470 1,456,337 0.4664 1.82%
2018-05-07 0 1.650 1.650 1.680 1.650 1.680 295,000 493,650 1.6734 0.453 0.453 0.461 0.453 0.461 1,074,048 0.4596 -1.79%
2018-05-04 0 1.680 1.680 1.700 1.630 1.680 510,000 844,850 1.6566 0.461 0.461 0.467 0.448 0.461 1,856,829 0.4550 1.82%
2018-05-03 0 1.650 1.600 1.660 1.640 1.650 250,000 412,150 1.6486 0.453 0.439 0.456 0.450 0.453 910,210 0.4528 -1.20%
2018-05-02 0 1.670 1.620 1.670 1.670 1.680 265,000 443,900 1.6751 0.459 0.445 0.459 0.459 0.461 964,823 0.4601 -0.60%
2018-04-30 0 1.680 1.600 1.690 1.680 1.680 50,000 84,000 1.6800 0.461 0.439 0.464 0.461 0.461 182,042 0.4614 0.00%
2018-04-27 0 1.680 1.640 1.680 1.680 1.690 45,000 75,650 1.6811 0.461 0.450 0.461 0.461 0.464 163,838 0.4617 3.70%
2018-04-26 0 1.620 1.610 1.660 1.610 1.700 570,000 951,450 1.6692 0.445 0.442 0.456 0.442 0.467 2,075,280 0.4585 -4.71%
2018-04-25 0 1.700 1.660 1.700 1.650 1.700 470,000 792,300 1.6857 0.467 0.456 0.467 0.453 0.467 1,711,196 0.4630 3.03%
2018-04-24 0 1.650 1.620 1.670 1.650 1.650 115,000 189,750 1.6500 0.453 0.445 0.459 0.453 0.453 418,697 0.4532 0.00%
2018-04-23 0 1.650 1.630 1.650 1.570 1.770 1,425,000 2,383,450 1.6726 0.453 0.448 0.453 0.431 0.486 5,188,200 0.4594 6.45%
2018-04-20 0 1.550 1.550 1.570 1.520 1.550 160,000 245,450 1.5341 0.426 0.426 0.431 0.417 0.426 582,535 0.4213 3.33%
2018-04-19 0 1.500 1.490 1.510 1.490 1.500 55,000 82,050 1.4918 0.412 0.409 0.415 0.409 0.412 200,246 0.4097 0.67%
2018-04-18 0 1.490 1.470 1.490 1.460 1.490 330,000 486,200 1.4733 0.409 0.404 0.409 0.401 0.409 1,201,478 0.4047 1.36%
2018-04-17 0 1.470 1.440 1.470 1.440 1.470 110,000 160,100 1.4555 0.404 0.396 0.404 0.396 0.404 400,493 0.3998 -0.68%
2018-04-16 0 1.480 1.450 1.480 1.450 1.480 220,000 319,400 1.4518 0.406 0.398 0.406 0.398 0.406 800,985 0.3988 0.68%
2018-04-13 0 1.470 1.470 1.480 1.460 1.470 20,000 29,300 1.4650 0.404 0.404 0.406 0.401 0.404 72,817 0.4024 0.68%
2018-04-12 0 1.460 1.450 1.480 1.460 1.460 15,000 21,900 1.4600 0.401 0.398 0.406 0.401 0.401 54,613 0.4010 0.00%
2018-04-11 0 1.460 1.460 1.470 1.450 1.470 20,000 29,200 1.4600 0.401 0.401 0.404 0.398 0.404 72,817 0.4010 -0.68%
2018-04-10 0 1.470 1.460 1.480 1.460 1.470 150,000 219,950 1.4663 0.404 0.401 0.406 0.401 0.404 546,126 0.4027 0.68%
2018-04-09 0 1.460 1.460 1.470 1.440 1.460 45,000 65,450 1.4544 0.401 0.401 0.404 0.396 0.401 163,838 0.3995 0.69%
2018-04-06 0 1.450 1.450 1.460 1.440 1.460 95,000 137,850 1.4511 0.398 0.398 0.401 0.396 0.401 345,880 0.3985 0.69%
2018-04-04 0 1.440 1.430 1.440 1.440 1.450 65,000 94,200 1.4492 0.396 0.393 0.396 0.396 0.398 236,655 0.3980 -0.69%
2018-04-03 0 1.450 1.420 1.450 1.400 1.450 40,000 56,650 1.4163 0.398 0.390 0.398 0.385 0.398 145,634 0.3890 1.40%
2018-03-29 0 1.430 1.410 1.430 1.410 1.450 30,000 42,850 1.4283 0.393 0.387 0.393 0.387 0.398 109,225 0.3923 0.70%
2018-03-28 0 1.420 1.410 1.470 1.420 1.450 110,000 157,700 1.4336 0.390 0.387 0.404 0.390 0.398 400,493 0.3938 -2.07%
2018-03-27 0 1.450 1.440 1.470 1.430 1.470 95,000 138,050 1.4532 0.398 0.396 0.404 0.393 0.404 345,880 0.3991 1.40%
2018-03-26 0 1.430 1.430 1.450 1.420 1.440 115,000 163,700 1.4235 0.393 0.393 0.398 0.390 0.396 418,697 0.3910 -1.38%
2018-03-23 0 1.450 1.430 1.460 1.410 1.470 335,000 482,300 1.4397 0.398 0.393 0.401 0.387 0.404 1,219,682 0.3954 -3.33%
2018-03-22 0 1.500 1.490 1.500 1.500 1.530 215,000 324,000 1.5070 0.412 0.409 0.412 0.412 0.420 782,781 0.4139 -2.60%
2018-03-21 0 1.540 1.530 1.550 1.520 1.560 105,000 162,100 1.5438 0.423 0.420 0.426 0.417 0.428 382,288 0.4240 -0.65%
2018-03-20 0 1.550 1.530 1.550 1.520 1.550 90,000 138,200 1.5356 0.426 0.420 0.426 0.417 0.426 327,676 0.4218 -0.64%
2018-03-19 0 1.560 1.550 1.600 1.550 1.560 50,000 77,950 1.5590 0.428 0.426 0.439 0.426 0.428 182,042 0.4282 0.65%
2018-03-16 0 1.550 1.550 1.580 1.510 1.580 245,000 380,800 1.5543 0.426 0.426 0.434 0.415 0.434 892,006 0.4269 -1.90%
2018-03-15 0 1.580 1.580 1.600 1.580 1.580 55,000 86,900 1.5800 0.434 0.434 0.439 0.434 0.434 200,246 0.4340 0.00%
2018-03-14 0 1.580 1.580 1.590 1.530 1.580 85,000 131,700 1.5494 0.434 0.434 0.437 0.420 0.434 309,472 0.4256 3.27%
2018-03-13 0 1.530 1.530 1.550 1.530 1.530 45,000 68,850 1.5300 0.420 0.420 0.426 0.420 0.420 163,838 0.4202 -1.29%
2018-03-12 0 1.550 1.530 1.550 1.520 1.550 180,000 275,350 1.5297 0.426 0.420 0.426 0.417 0.426 655,352 0.4202 1.31%
2018-03-09 0 1.530 1.520 1.530 1.510 1.590 500,000 768,250 1.5365 0.420 0.417 0.420 0.415 0.437 1,820,421 0.4220 -4.38%
2018-03-08 0 1.600 1.600 1.620 1.600 1.720 830,000 1,356,150 1.6339 0.439 0.439 0.445 0.439 0.472 3,021,899 0.4488 -6.98%
2018-03-07 0 1.720 1.720 1.730 1.690 1.720 255,000 434,450 1.7037 0.472 0.472 0.475 0.464 0.472 928,415 0.4679 0.00%
2018-03-06 0 1.720 1.700 1.740 1.670 1.720 305,000 516,050 1.6920 0.472 0.467 0.478 0.459 0.472 1,110,457 0.4647 4.24%
2018-03-05 0 1.650 1.640 1.710 1.650 1.710 510,000 854,450 1.6754 0.453 0.450 0.470 0.453 0.470 1,856,829 0.4602 -3.51%
2018-03-02 0 1.710 1.690 1.720 1.680 1.710 425,000 719,100 1.6920 0.470 0.464 0.472 0.461 0.470 1,547,358 0.4647 -2.29%
2018-03-01 0 1.750 1.730 1.760 1.720 1.750 45,000 78,050 1.7344 0.481 0.475 0.483 0.472 0.481 163,838 0.4764 0.57%
2018-02-28 0 1.740 1.730 1.750 1.690 1.750 295,000 510,450 1.7303 0.478 0.475 0.481 0.464 0.481 1,074,048 0.4753 2.35%
2018-02-27 0 1.700 1.700 1.710 1.700 1.800 1,290,000 2,228,250 1.7273 0.467 0.467 0.470 0.467 0.494 4,696,686 0.4744 -5.03%
2018-02-26 0 1.790 1.780 1.800 1.680 1.820 2,060,000 3,639,550 1.7668 0.492 0.489 0.494 0.461 0.500 7,500,134 0.4853 4.68%
2018-02-23 0 1.710 1.710 1.720 1.630 1.760 4,325,000 7,363,250 1.7025 0.470 0.470 0.472 0.448 0.483 15,746,641 0.4676 14.00%
2018-02-22 0 1.500 1.420 1.520 1.480 1.500 100,000 149,150 1.4915 0.412 0.390 0.417 0.406 0.412 364,084 0.4097 1.35%
2018-02-21 0 1.480 1.420 1.490 1.480 1.480 10,000 14,800 1.4800 0.406 0.390 0.409 0.406 0.406 36,408 0.4065 0.00%
2018-02-20 0 1.480 1.420 1.480 - - 0 0 - 0.406 0.390 0.406 - - 0 - 0.00%
2018-02-15 0 1.480 1.400 1.500 - - 0 0 - 0.406 0.385 0.412 - - 0 - 0.00%
2018-02-14 0 1.480 1.420 1.490 1.480 1.480 10,000 14,800 1.4800 0.406 0.390 0.409 0.406 0.406 36,408 0.4065 1.37%
2018-02-13 0 1.460 1.430 1.480 - - 0 0 - 0.401 0.393 0.406 - - 0 - 0.00%
2018-02-12 0 1.460 1.430 1.470 1.450 1.460 45,000 65,650 1.4589 0.401 0.393 0.404 0.398 0.401 163,838 0.4007 -0.68%
2018-02-09 0 1.470 1.380 1.470 1.360 1.470 345,000 478,550 1.3871 0.404 0.379 0.404 0.374 0.404 1,256,090 0.3810 -1.34%
2018-02-08 0 1.490 1.400 1.490 1.490 1.500 70,000 104,950 1.4993 0.409 0.385 0.409 0.409 0.412 254,859 0.4118 2.05%
2018-02-07 0 1.460 1.310 1.500 - - 0 0 - 0.401 0.360 0.412 - - 0 - 0.00%
2018-02-06 0 1.460 1.330 1.460 1.390 1.510 55,000 80,450 1.4627 0.401 0.365 0.401 0.382 0.415 200,246 0.4018 0.00%
2018-02-05 0 1.460 1.490 1.500 1.450 1.460 50,000 72,800 1.4560 0.401 0.409 0.412 0.398 0.401 182,042 0.3999 0.00%
2018-02-02 0 1.460 1.430 1.490 1.460 1.490 20,000 29,350 1.4675 0.401 0.393 0.409 0.401 0.409 72,817 0.4031 -2.01%
2018-02-01 0 1.490 1.440 1.490 1.470 1.490 160,000 237,600 1.4850 0.409 0.396 0.409 0.404 0.409 582,535 0.4079 0.00%
2018-01-31 0 1.490 1.420 1.490 1.490 1.500 60,000 89,650 1.4942 0.409 0.390 0.409 0.409 0.412 218,451 0.4104 2.76%
2018-01-30 0 1.450 1.390 1.460 - - 0 0 - 0.398 0.382 0.401 - - 0 - 0.00%
2018-01-29 0 1.450 1.400 1.460 1.400 1.460 160,000 228,050 1.4253 0.398 0.385 0.401 0.385 0.401 582,535 0.3915 0.00%
2018-01-26 0 1.450 1.450 1.460 - - 0 0 - 0.398 0.398 0.401 - - 0 - 0.00%
2018-01-25 0 1.450 1.410 1.500 1.450 1.450 50,000 72,500 1.4500 0.398 0.387 0.412 0.398 0.398 182,042 0.3983 -2.68%
2018-01-24 0 1.490 1.430 1.500 1.450 1.490 15,000 21,950 1.4633 0.409 0.393 0.412 0.398 0.409 54,613 0.4019 -0.67%
2018-01-23 0 1.500 1.450 1.510 1.450 1.510 120,000 179,300 1.4942 0.412 0.398 0.415 0.398 0.415 436,901 0.4104 0.00%
2018-01-22 0 1.500 1.500 1.550 1.500 1.530 10,000 15,150 1.5150 0.412 0.412 0.426 0.412 0.420 36,408 0.4161 -3.23%
2018-01-19 0 1.550 1.520 1.560 1.550 1.550 20,000 31,000 1.5500 0.426 0.417 0.428 0.426 0.426 72,817 0.4257 2.65%
2018-01-18 0 1.510 1.510 1.540 1.500 1.550 105,000 158,350 1.5081 0.415 0.415 0.423 0.412 0.426 382,288 0.4142 -2.58%
2018-01-17 0 1.550 1.530 1.550 1.550 1.550 30,000 46,500 1.5500 0.426 0.420 0.426 0.426 0.426 109,225 0.4257 0.00%
2018-01-16 0 1.550 1.550 1.580 1.550 1.550 15,000 23,250 1.5500 0.426 0.426 0.434 0.426 0.426 54,613 0.4257 -1.90%
2018-01-15 0 1.580 1.550 1.590 1.550 1.580 30,000 47,100 1.5700 0.434 0.426 0.437 0.426 0.434 109,225 0.4312 1.94%
2018-01-12 0 1.550 1.550 1.600 - - 0 0 - 0.426 0.426 0.439 - - 0 - 0.00%
2018-01-11 0 1.550 1.530 1.560 1.530 1.550 100,000 154,900 1.5490 0.426 0.420 0.428 0.420 0.426 364,084 0.4255 -1.90%
2018-01-10 0 1.580 1.580 1.620 1.580 1.580 20,000 31,600 1.5800 0.434 0.434 0.445 0.434 0.434 72,817 0.4340 0.00%
2018-01-09 0 1.580 1.550 1.630 1.580 1.580 15,000 23,700 1.5800 0.434 0.426 0.448 0.434 0.434 54,613 0.4340 -1.25%
2018-01-08 0 1.600 1.580 1.600 1.600 1.600 5,000 8,000 1.6000 0.439 0.434 0.439 0.439 0.439 18,204 0.4395 1.91%
2018-01-05 0 1.570 1.550 1.570 1.550 1.580 115,000 179,500 1.5609 0.431 0.426 0.431 0.426 0.434 418,697 0.4287 -1.87%
2018-01-04 0 1.600 1.590 1.610 1.600 1.630 130,000 210,050 1.6158 0.439 0.437 0.442 0.439 0.448 473,309 0.4438 -1.23%
2018-01-03 0 1.620 1.600 1.620 1.590 1.620 90,000 144,000 1.6000 0.445 0.439 0.445 0.437 0.445 327,676 0.4395 1.89%
2018-01-02 0 1.590 1.520 1.600 1.590 1.590 15,000 23,850 1.5900 0.437 0.417 0.439 0.437 0.437 54,613 0.4367 0.00%
2017-12-29 0 1.590 1.550 1.600 1.520 1.590 45,000 69,500 1.5444 0.437 0.426 0.439 0.417 0.437 163,838 0.4242 2.58%
2017-12-28 0 1.550 1.550 1.580 1.500 1.580 35,000 54,050 1.5443 0.426 0.426 0.434 0.412 0.434 127,429 0.4242 0.00%
2017-12-27 0 1.550 1.530 1.580 1.550 1.550 85,000 131,750 1.5500 0.426 0.420 0.434 0.426 0.426 309,472 0.4257 -3.13%
2017-12-22 0 1.600 1.530 1.600 - - 0 0 - 0.439 0.420 0.439 - - 0 - 0.00%
2017-12-21 0 1.600 1.550 1.600 1.510 1.600 110,000 168,950 1.5359 0.439 0.426 0.439 0.415 0.439 400,493 0.4219 -1.84%
2017-12-20 0 1.630 1.520 1.630 1.630 1.630 15,000 24,450 1.6300 0.448 0.417 0.448 0.448 0.448 54,613 0.4477 0.00%
2017-12-19 0 1.630 1.560 1.630 1.630 1.630 5,000 8,150 1.6300 0.448 0.428 0.448 0.448 0.448 18,204 0.4477 0.00%
2017-12-18 0 1.630 1.590 1.630 1.610 1.630 155,000 251,650 1.6235 0.448 0.437 0.448 0.442 0.448 564,330 0.4459 3.16%
2017-12-15 0 1.580 1.530 1.600 - - 0 0 - 0.434 0.420 0.439 - - 0 - 0.00%
2017-12-14 0 1.580 1.560 1.620 1.580 1.580 25,000 39,500 1.5800 0.434 0.428 0.445 0.434 0.434 91,021 0.4340 -2.47%
2017-12-13 0 1.620 1.500 1.620 1.630 1.630 5,000 8,150 1.6300 0.445 0.412 0.445 0.448 0.448 18,204 0.4477 0.00%
2017-12-12 0 1.620 1.540 1.620 1.640 1.640 20,000 32,800 1.6400 0.445 0.423 0.445 0.450 0.450 72,817 0.4504 1.25%
2017-12-11 0 1.600 1.560 1.600 1.580 1.600 115,000 183,000 1.5913 0.439 0.428 0.439 0.434 0.439 418,697 0.4371 -1.23%
2017-12-08 0 1.620 1.530 1.640 - - 0 0 - 0.445 0.420 0.450 - - 0 - 0.00%
2017-12-07 0 1.620 1.520 1.620 1.600 1.630 230,000 370,900 1.6126 0.445 0.417 0.445 0.439 0.448 837,394 0.4429 1.25%
2017-12-06 0 1.600 1.510 1.600 1.600 1.600 90,000 144,600 1.6067 0.439 0.415 0.439 0.439 0.439 327,676 0.4413 -3.03%
2017-12-05 0 1.650 1.600 1.650 1.600 1.650 175,000 285,450 1.6311 0.453 0.439 0.453 0.439 0.453 637,147 0.4480 0.00%
2017-12-04 0 1.650 1.610 1.680 1.650 1.690 165,000 273,050 1.6548 0.453 0.442 0.461 0.453 0.464 600,739 0.4545 0.00%
2017-12-01 0 1.650 1.590 1.680 - - 0 0 - 0.453 0.437 0.461 - - 0 - 0.00%
2017-11-30 0 1.650 1.570 1.670 1.650 1.650 5,000 8,250 1.6500 0.453 0.431 0.459 0.453 0.453 18,204 0.4532 0.00%
2017-11-29 0 1.650 1.600 1.690 1.630 1.650 95,000 155,700 1.6389 0.453 0.439 0.464 0.448 0.453 345,880 0.4502 1.23%
2017-11-28 0 1.630 1.580 1.660 1.600 1.630 85,000 136,750 1.6088 0.448 0.434 0.456 0.439 0.448 309,472 0.4419 1.24%
2017-11-27 0 1.610 1.610 1.690 1.610 1.610 40,000 64,400 1.6100 0.442 0.442 0.464 0.442 0.442 145,634 0.4422 -1.23%
2017-11-24 0 1.630 1.620 1.690 1.620 1.630 100,000 162,450 1.6245 0.448 0.445 0.464 0.445 0.448 364,084 0.4462 -1.21%
2017-11-23 0 1.650 1.610 1.690 - - 0 0 - 0.453 0.442 0.464 - - 0 - 0.00%
2017-11-22 0 1.650 1.650 1.660 1.610 1.620 50,000 80,700 1.6140 0.453 0.453 0.456 0.442 0.445 182,042 0.4433 0.61%
2017-11-21 0 1.640 1.620 1.650 1.580 1.650 215,000 349,300 1.6247 0.450 0.445 0.453 0.434 0.453 782,781 0.4462 -1.20%
2017-11-20 0 1.660 1.660 1.670 1.610 1.610 35,000 56,350 1.6100 0.456 0.456 0.459 0.442 0.442 127,429 0.4422 0.61%
2017-11-17 0 1.650 1.630 1.700 1.610 1.650 80,000 130,900 1.6363 0.453 0.448 0.467 0.442 0.453 291,267 0.4494 -1.79%
2017-11-16 0 1.680 1.620 1.680 1.680 1.680 5,000 8,400 1.6800 0.461 0.445 0.461 0.461 0.461 18,204 0.4614 -0.59%
2017-11-15 0 1.690 1.650 1.700 1.610 1.760 670,000 1,122,250 1.6750 0.464 0.453 0.467 0.442 0.483 2,439,364 0.4601 6.96%
2017-11-14 0 1.580 1.570 1.600 1.560 1.620 75,000 119,400 1.5920 0.434 0.431 0.439 0.428 0.445 273,063 0.4373 -3.07%
2017-11-13 0 1.630 1.630 1.650 1.600 1.610 50,000 80,250 1.6050 0.448 0.448 0.453 0.439 0.442 182,042 0.4408 0.62%
2017-11-10 0 1.620 1.620 1.650 1.610 1.620 110,000 177,800 1.6164 0.445 0.445 0.453 0.442 0.445 400,493 0.4440 1.89%
2017-11-09 0 1.590 1.550 1.600 1.590 1.600 40,000 63,700 1.5925 0.437 0.426 0.439 0.437 0.439 145,634 0.4374 -3.64%
2017-11-08 0 1.650 1.600 1.650 1.600 1.650 95,000 153,500 1.6158 0.453 0.439 0.453 0.439 0.453 345,880 0.4438 1.85%
2017-11-07 0 1.620 1.610 1.670 1.620 1.620 20,000 32,400 1.6200 0.445 0.442 0.459 0.445 0.445 72,817 0.4450 -3.57%
2017-11-06 0 1.680 1.680 1.730 - - 0 0 - 0.461 0.461 0.475 - - 0 - 0.00%
2017-11-03 0 1.680 1.680 1.710 1.680 1.700 275,000 465,500 1.6927 0.461 0.461 0.470 0.461 0.467 1,001,231 0.4649 -2.89%
2017-11-02 0 1.730 1.710 1.740 1.700 1.730 480,000 824,350 1.7174 0.475 0.470 0.478 0.467 0.475 1,747,604 0.4717 -2.26%
2017-11-01 0 1.770 1.760 1.790 1.750 1.790 365,000 642,550 1.7604 0.486 0.483 0.492 0.481 0.492 1,328,907 0.4835 -1.67%
2017-10-31 0 1.800 1.770 1.800 1.760 1.800 665,000 1,188,000 1.7865 0.494 0.486 0.494 0.483 0.494 2,421,160 0.4907 0.00%
2017-10-30 0 1.800 1.790 1.800 1.650 1.800 1,140,000 2,001,150 1.7554 0.494 0.492 0.494 0.453 0.494 4,150,560 0.4821 9.09%
2017-10-27 0 1.650 1.650 1.700 1.550 1.800 855,000 1,415,650 1.6557 0.453 0.453 0.467 0.426 0.494 3,112,920 0.4548 7.84%
2017-10-26 0 1.530 1.530 1.540 1.480 1.530 385,000 580,050 1.5066 0.420 0.420 0.423 0.406 0.420 1,401,724 0.4138 4.79%
2017-10-25 0 1.460 1.450 1.470 1.440 1.460 195,000 282,050 1.4464 0.401 0.398 0.404 0.396 0.401 709,964 0.3973 1.39%
2017-10-24 0 1.440 1.400 1.460 1.420 1.450 140,000 200,100 1.4293 0.396 0.385 0.401 0.390 0.398 509,718 0.3926 -0.69%
2017-10-23 0 1.450 1.400 1.460 1.450 1.450 70,000 101,500 1.4500 0.398 0.385 0.401 0.398 0.398 254,859 0.3983 0.00%
2017-10-20 0 1.450 1.400 1.470 1.440 1.470 160,000 232,650 1.4541 0.398 0.385 0.404 0.396 0.404 582,535 0.3994 1.40%
2017-10-19 0 1.430 1.390 1.460 1.390 1.430 160,000 226,600 1.4163 0.393 0.382 0.401 0.382 0.393 582,535 0.3890 2.14%
2017-10-18 0 1.400 1.400 1.430 1.400 1.400 40,000 56,000 1.4000 0.385 0.385 0.393 0.385 0.385 145,634 0.3845 -2.10%
2017-10-17 0 1.430 1.420 1.470 1.410 1.450 320,000 461,300 1.4416 0.393 0.390 0.404 0.387 0.398 1,165,069 0.3959 3.62%
2017-10-16 0 1.380 1.350 1.440 1.380 1.410 15,000 21,000 1.4000 0.379 0.371 0.396 0.379 0.387 54,613 0.3845 -2.82%
2017-10-13 0 1.420 1.420 1.450 1.400 1.400 10,000 14,000 1.4000 0.390 0.390 0.398 0.385 0.385 36,408 0.3845 -4.05%
2017-10-12 0 1.480 1.380 1.480 1.450 1.480 50,000 73,000 1.4600 0.406 0.379 0.406 0.398 0.406 182,042 0.4010 1.37%
2017-10-11 0 1.460 1.430 1.460 1.370 1.480 125,000 178,650 1.4292 0.401 0.393 0.401 0.376 0.406 455,105 0.3925 3.55%
2017-10-10 0 1.410 1.370 1.410 1.390 1.410 60,000 84,000 1.4000 0.387 0.376 0.387 0.382 0.387 218,451 0.3845 0.71%
2017-10-09 0 1.400 1.380 1.450 1.380 1.400 15,000 20,900 1.3933 0.385 0.379 0.398 0.379 0.385 54,613 0.3827 0.72%
2017-10-06 0 1.390 1.380 1.390 - - 0 0 - 0.382 0.379 0.382 - - 0 - -0.71%
2017-10-04 0 1.400 1.350 1.400 1.400 1.400 40,000 56,000 1.4000 0.385 0.371 0.385 0.385 0.385 145,634 0.3845 -0.71%
2017-10-03 0 1.410 1.380 1.420 1.400 1.450 40,000 56,550 1.4138 0.387 0.379 0.390 0.385 0.398 145,634 0.3883 0.71%
2017-09-29 0 1.400 1.300 1.450 - - 0 0 - 0.385 0.357 0.398 - - 0 - 0.00%
2017-09-28 0 1.400 1.350 1.450 1.400 1.400 10,000 14,000 1.4000 0.385 0.371 0.398 0.385 0.385 36,408 0.3845 2.19%
2017-09-27 0 1.370 1.350 1.370 1.340 1.380 95,000 129,950 1.3679 0.376 0.371 0.376 0.368 0.379 345,880 0.3757 2.24%
2017-09-26 0 1.340 1.330 1.360 1.340 1.350 25,000 33,650 1.3460 0.368 0.365 0.374 0.368 0.371 91,021 0.3697 -1.47%
2017-09-25 0 1.360 1.350 1.360 1.360 1.390 155,000 212,700 1.3723 0.374 0.371 0.374 0.374 0.382 564,330 0.3769 -2.16%
2017-09-22 0 1.390 1.350 1.430 1.390 1.400 50,000 69,650 1.3930 0.382 0.371 0.393 0.382 0.385 182,042 0.3826 -0.71%
2017-09-21 0 1.400 1.350 1.450 1.400 1.450 75,000 106,400 1.4187 0.385 0.371 0.398 0.385 0.398 273,063 0.3897 -2.10%
2017-09-20 0 1.430 1.430 1.450 1.400 1.460 60,000 85,550 1.4258 0.393 0.393 0.398 0.385 0.401 218,451 0.3916 -4.03%
2017-09-19 0 1.490 1.460 1.490 1.480 1.550 70,000 105,900 1.5129 0.409 0.401 0.409 0.406 0.426 254,859 0.4155 0.00%
2017-09-18 0 1.490 1.460 1.490 1.400 1.490 225,000 325,600 1.4471 0.409 0.401 0.409 0.385 0.409 819,189 0.3975 8.76%
2017-09-15 0 1.370 1.340 1.370 1.350 1.370 80,000 109,250 1.3656 0.376 0.368 0.376 0.371 0.376 291,267 0.3751 0.74%
2017-09-14 0 1.360 1.330 1.370 1.360 1.360 30,000 40,800 1.3600 0.374 0.365 0.376 0.374 0.374 109,225 0.3735 2.26%
2017-09-13 0 1.330 1.340 1.370 1.320 1.330 40,000 52,900 1.3225 0.365 0.368 0.376 0.363 0.365 145,634 0.3632 -0.75%
2017-09-12 0 1.340 1.330 1.370 1.320 1.340 80,000 106,000 1.3250 0.368 0.365 0.376 0.363 0.368 291,267 0.3639 -1.47%
2017-09-11 0 1.360 1.350 1.370 1.360 1.360 5,000 6,800 1.3600 0.374 0.371 0.376 0.374 0.374 18,204 0.3735 -0.73%
2017-09-08 0 1.370 1.350 1.380 1.320 1.370 145,000 195,500 1.3483 0.376 0.371 0.379 0.363 0.376 527,922 0.3703 3.01%
2017-09-07 0 1.330 1.300 1.350 1.330 1.330 10,000 13,300 1.3300 0.365 0.357 0.371 0.365 0.365 36,408 0.3653 -0.75%
2017-09-06 0 1.340 1.300 1.370 - - 0 0 - 0.368 0.357 0.376 - - 0 - 0.00%
2017-09-05 0 1.340 1.310 1.380 1.340 1.340 5,000 6,700 1.3400 0.368 0.360 0.379 0.368 0.368 18,204 0.3680 0.00%
2017-09-04 0 1.340 1.340 1.350 1.300 1.350 30,000 40,200 1.3400 0.368 0.368 0.371 0.357 0.371 109,225 0.3680 3.08%
2017-09-01 0 1.300 1.300 1.340 1.280 1.360 405,000 540,500 1.3346 0.357 0.357 0.368 0.352 0.374 1,474,541 0.3666 -4.41%
2017-08-31 0 1.360 1.350 1.380 1.360 1.360 70,000 95,200 1.3600 0.374 0.371 0.379 0.374 0.374 254,859 0.3735 -3.55%
2017-08-30 0 1.410 1.410 1.420 1.350 1.420 235,000 323,100 1.3749 0.387 0.387 0.390 0.371 0.390 855,598 0.3776 -4.08%
2017-08-29 0 1.470 1.440 1.470 1.440 1.510 190,000 279,450 1.4708 0.404 0.396 0.404 0.396 0.415 691,760 0.4040 -2.00%
2017-08-28 0 1.500 1.480 1.510 1.440 1.520 655,000 971,600 1.4834 0.412 0.406 0.415 0.396 0.417 2,384,751 0.4074 4.90%
2017-08-25 0 1.430 1.420 1.430 1.300 1.450 915,000 1,285,200 1.4046 0.393 0.390 0.393 0.357 0.398 3,331,370 0.3858 12.60%
2017-08-24 0 1.270 1.270 1.290 1.270 1.270 10,000 12,700 1.2700 0.349 0.349 0.354 0.349 0.349 36,408 0.3488 -0.78%
2017-08-22 0 1.280 1.260 1.290 1.280 1.280 25,000 32,000 1.2800 0.352 0.346 0.354 0.352 0.352 91,021 0.3516 1.59%
2017-08-21 0 1.260 1.250 1.280 1.260 1.300 105,000 133,500 1.2714 0.346 0.343 0.352 0.346 0.357 382,288 0.3492 -3.82%
2017-08-18 0 1.310 1.310 1.320 1.240 1.300 130,000 164,650 1.2665 0.360 0.360 0.363 0.341 0.357 473,309 0.3479 4.80%
2017-08-17 0 1.250 1.250 1.270 1.200 1.250 185,000 227,000 1.2270 0.343 0.343 0.349 0.330 0.343 673,556 0.3370 3.31%
2017-08-16 0 1.210 1.210 1.230 1.170 1.260 135,000 164,300 1.2170 0.332 0.332 0.338 0.321 0.346 491,514 0.3343 0.00%
2017-08-15 0 1.210 1.180 1.220 1.170 1.210 205,000 246,100 1.2005 0.332 0.324 0.335 0.321 0.332 746,373 0.3297 0.00%
2017-08-14 0 1.210 1.210 1.230 1.200 1.210 50,000 60,250 1.2050 0.332 0.332 0.338 0.330 0.332 182,042 0.3310 -0.82%
2017-08-11 0 1.220 1.220 1.240 1.220 1.250 95,000 116,950 1.2311 0.335 0.335 0.341 0.335 0.343 345,880 0.3381 -2.40%
2017-08-10 0 1.250 1.230 1.280 1.230 1.250 135,000 168,250 1.2463 0.343 0.338 0.352 0.338 0.343 491,514 0.3423 -3.10%
2017-08-09 0 1.290 1.240 1.290 1.320 1.320 35,000 46,200 1.3200 0.354 0.341 0.354 0.363 0.363 127,429 0.3626 -2.27%
2017-08-08 0 1.320 1.280 1.320 1.250 1.320 525,000 681,100 1.2973 0.363 0.352 0.363 0.343 0.363 1,911,442 0.3563 4.76%
2017-08-07 0 1.260 1.260 1.270 1.200 1.470 3,640,000 4,549,150 1.2498 0.346 0.346 0.349 0.330 0.404 13,252,664 0.3433 -14.86%
2017-08-04 0 1.480 1.470 1.500 1.480 1.500 110,000 163,350 1.4850 0.406 0.404 0.412 0.406 0.412 400,493 0.4079 -0.67%
2017-08-03 0 1.490 1.470 1.500 1.490 1.510 85,000 127,450 1.4994 0.409 0.404 0.412 0.409 0.415 309,472 0.4118 -1.32%
2017-08-02 0 1.510 1.510 1.520 1.480 1.500 105,000 155,700 1.4829 0.415 0.415 0.417 0.406 0.412 382,288 0.4073 0.67%
2017-08-01 0 1.500 1.500 1.530 1.500 1.650 1,100,000 1,687,950 1.5345 0.412 0.412 0.420 0.412 0.453 4,004,926 0.4215 -9.64%
2017-07-31 0 1.660 1.650 1.680 1.650 1.760 95,000 159,900 1.6832 0.456 0.453 0.461 0.453 0.483 345,880 0.4623 3.75%
2017-07-28 0 1.600 1.580 1.610 1.510 1.640 185,000 287,850 1.5559 0.439 0.434 0.442 0.415 0.450 673,556 0.4274 5.96%
2017-07-27 0 1.510 1.510 1.550 1.500 1.650 185,000 289,150 1.5630 0.415 0.415 0.426 0.412 0.453 673,556 0.4293 -7.36%
2017-07-26 0 1.630 1.590 1.630 - - 0 0 - 0.448 0.437 0.448 - - 0 - 0.00%
2017-07-25 0 1.630 1.600 1.670 1.630 1.630 30,000 48,950 1.6317 0.448 0.439 0.459 0.448 0.448 109,225 0.4482 0.00%
2017-07-24 0 1.630 1.570 1.630 1.640 1.640 5,000 8,200 1.6400 0.448 0.431 0.448 0.450 0.450 18,204 0.4504 1.87%
2017-07-21 0 1.600 1.600 1.640 1.590 1.640 45,000 72,250 1.6056 0.439 0.439 0.450 0.437 0.450 163,838 0.4410 -3.61%
2017-07-20 0 1.660 1.630 1.670 1.640 1.670 135,000 223,750 1.6574 0.456 0.448 0.459 0.450 0.459 491,514 0.4552 -0.60%
2017-07-19 0 1.670 1.620 1.670 1.640 1.670 25,000 41,250 1.6500 0.459 0.445 0.459 0.450 0.459 91,021 0.4532 1.21%
2017-07-18 0 1.650 1.650 1.670 1.650 1.660 85,000 140,350 1.6512 0.453 0.453 0.459 0.453 0.456 309,472 0.4535 -1.79%
2017-07-17 0 1.680 1.680 1.690 1.670 1.690 25,000 42,050 1.6820 0.461 0.461 0.464 0.459 0.464 91,021 0.4620 -1.18%
2017-07-14 0 1.700 1.650 1.700 - - 0 0 - 0.467 0.453 0.467 - - 0 - -0.58%
2017-07-13 0 1.710 1.700 1.710 1.670 1.710 90,000 151,250 1.6806 0.470 0.467 0.470 0.459 0.470 327,676 0.4616 1.79%
2017-07-12 0 1.680 1.640 1.680 1.670 1.690 50,000 83,900 1.6780 0.461 0.450 0.461 0.459 0.464 182,042 0.4609 2.44%
2017-07-11 0 1.640 1.630 1.680 1.640 1.690 35,000 58,000 1.6571 0.450 0.448 0.461 0.450 0.464 127,429 0.4552 -2.38%
2017-07-10 0 1.680 1.650 1.690 1.640 1.680 210,000 348,950 1.6617 0.461 0.453 0.464 0.450 0.461 764,577 0.4564 -0.59%
2017-07-07 0 1.690 1.630 1.690 1.690 1.690 5,000 8,450 1.6900 0.464 0.448 0.464 0.464 0.464 18,204 0.4642 0.60%
2017-07-06 0 1.680 1.650 1.680 1.650 1.690 155,000 258,550 1.6681 0.461 0.453 0.461 0.453 0.464 564,330 0.4582 0.00%
2017-07-05 0 1.680 1.640 1.700 1.680 1.680 25,000 42,000 1.6800 0.461 0.450 0.467 0.461 0.461 91,021 0.4614 0.00%
2017-07-04 0 1.680 1.680 1.710 1.670 1.730 295,000 504,750 1.7110 0.461 0.461 0.470 0.459 0.475 1,074,048 0.4700 -2.33%
2017-07-03 0 1.720 1.710 1.730 1.680 1.730 340,000 581,100 1.7091 0.472 0.470 0.475 0.461 0.475 1,237,886 0.4694 2.38%
2017-06-30 0 1.680 1.680 1.690 1.680 1.700 160,000 269,900 1.6869 0.461 0.461 0.464 0.461 0.467 582,535 0.4633 -1.75%
2017-06-29 0 1.710 1.700 1.740 1.650 1.810 110,000 188,900 1.7173 0.470 0.467 0.478 0.453 0.497 400,493 0.4717 3.01%
2017-06-28 0 1.660 1.580 1.670 1.550 1.730 865,000 1,394,250 1.6118 0.456 0.434 0.459 0.426 0.475 3,149,328 0.4427 -4.05%
2017-06-27 0 1.730 1.700 1.730 1.670 1.800 360,000 619,050 1.7196 0.475 0.467 0.475 0.459 0.494 1,310,703 0.4723 -4.42%
2017-06-26 0 1.810 1.810 1.830 1.810 1.860 315,000 577,250 1.8325 0.497 0.497 0.503 0.497 0.511 1,146,865 0.5033 -5.73%
2017-06-23 0 1.920 1.900 1.930 1.900 2.000 365,000 709,300 1.9433 0.527 0.522 0.530 0.522 0.549 1,328,907 0.5337 2.13%
2017-06-22 0 1.880 1.850 1.930 1.780 1.880 405,000 734,500 1.8136 0.516 0.508 0.530 0.489 0.516 1,474,541 0.4981 5.62%
2017-06-21 0 1.780 1.780 1.810 1.680 2.060 1,900,000 3,469,550 1.8261 0.489 0.489 0.497 0.461 0.566 6,917,599 0.5016 -14.83%
2017-06-20 0 2.090 2.030 2.090 2.000 2.260 905,000 1,916,500 2.1177 0.574 0.558 0.574 0.549 0.621 3,294,962 0.5816 -3.69%
2017-06-19 0 2.170 2.150 2.170 2.120 2.260 850,000 1,859,300 2.1874 0.596 0.591 0.596 0.582 0.621 3,094,715 0.6008 2.36%
2017-06-16 0 2.120 2.120 2.180 2.100 2.230 290,000 619,600 2.1366 0.582 0.582 0.599 0.577 0.612 1,055,844 0.5868 0.95%
2017-06-15 0 2.100 2.080 2.130 2.090 2.100 360,000 755,450 2.0985 0.577 0.571 0.585 0.574 0.577 1,310,703 0.5764 0.48%
2017-06-14 0 2.090 2.070 2.090 2.040 2.220 845,000 1,781,500 2.1083 0.574 0.569 0.574 0.560 0.610 3,076,511 0.5791 -4.57%
2017-06-13 0 2.190 2.150 2.190 2.100 2.450 2,660,000 6,025,050 2.2651 0.602 0.591 0.602 0.577 0.673 9,684,639 0.6221 -4.78%
2017-06-12 0 2.300 2.290 2.320 2.210 2.340 525,000 1,197,650 2.2812 0.632 0.629 0.637 0.607 0.643 1,911,442 0.6266 -3.77%
2017-06-09 0 2.390 2.320 2.400 2.350 2.430 75,000 178,350 2.3780 0.656 0.637 0.659 0.645 0.667 273,063 0.6531 0.84%
2017-06-08 0 2.370 2.370 2.380 2.320 2.380 150,000 352,250 2.3483 0.651 0.651 0.654 0.637 0.654 546,126 0.6450 -0.42%
2017-06-07 0 2.380 2.330 2.380 2.330 2.460 310,000 748,800 2.4155 0.654 0.640 0.654 0.640 0.676 1,128,661 0.6634 -3.25%
2017-06-06 0 2.460 2.430 2.460 2.410 2.500 345,000 843,350 2.4445 0.676 0.667 0.676 0.662 0.687 1,256,090 0.6714 2.07%
2017-06-05 0 2.410 2.360 2.410 2.370 2.430 420,000 1,008,250 2.4006 0.662 0.648 0.662 0.651 0.667 1,529,154 0.6594 2.99%
2017-06-02 0 2.340 2.340 2.350 2.200 2.390 1,320,000 3,079,100 2.3327 0.643 0.643 0.645 0.604 0.656 4,805,911 0.6407 6.36%
2017-06-01 0 2.200 2.200 2.220 2.180 2.230 395,000 874,800 2.2147 0.604 0.604 0.610 0.599 0.612 1,438,132 0.6083 0.00%
2017-05-31 0 2.200 2.190 2.200 2.140 2.200 610,000 1,327,500 2.1762 0.604 0.602 0.604 0.588 0.604 2,220,913 0.5977 1.85%
2017-05-29 0 2.160 2.140 2.160 2.130 2.160 125,000 267,700 2.1416 0.593 0.588 0.593 0.585 0.593 455,105 0.5882 0.93%
2017-05-26 0 2.140 2.110 2.140 2.140 2.150 135,000 289,250 2.1426 0.588 0.580 0.588 0.588 0.591 491,514 0.5885 0.00%
2017-05-25 0 2.140 2.140 2.150 2.100 2.150 130,000 275,000 2.1154 0.588 0.588 0.591 0.577 0.591 473,309 0.5810 0.00%
2017-05-24 0 2.140 2.090 2.140 2.070 2.150 180,000 379,250 2.1069 0.588 0.574 0.588 0.569 0.591 655,352 0.5787 0.94%
2017-05-23 0 2.120 2.100 2.150 2.100 2.170 335,000 714,000 2.1313 0.582 0.577 0.591 0.577 0.596 1,219,682 0.5854 -3.20%
2017-05-22 0 2.190 2.150 2.200 2.120 2.230 200,000 431,400 2.1570 0.602 0.591 0.604 0.582 0.612 728,168 0.5924 3.30%
2017-05-19 0 2.120 2.100 2.140 2.000 2.190 560,000 1,169,900 2.0891 0.582 0.577 0.588 0.549 0.602 2,038,871 0.5738 6.53%
2017-05-18 0 1.990 1.990 2.000 1.980 2.000 90,000 179,400 1.9933 0.547 0.547 0.549 0.544 0.549 327,676 0.5475 -0.50%
2017-05-17 0 2.000 2.000 2.030 1.980 2.010 135,000 269,150 1.9937 0.549 0.549 0.558 0.544 0.552 491,514 0.5476 1.01%
2017-05-16 0 1.980 1.970 2.010 1.980 1.980 10,000 19,800 1.9800 0.544 0.541 0.552 0.544 0.544 36,408 0.5438 -1.00%
2017-05-15 0 2.000 1.990 2.030 1.970 2.010 230,000 458,600 1.9939 0.549 0.547 0.558 0.541 0.552 837,394 0.5477 0.00%
2017-05-12 0 2.000 1.980 2.000 1.990 2.000 125,000 249,950 1.9996 0.549 0.544 0.549 0.547 0.549 455,105 0.5492 0.00%
2017-05-11 0 2.000 1.960 2.000 1.970 2.000 30,000 59,600 1.9867 0.549 0.538 0.549 0.541 0.549 109,225 0.5457 2.56%
2017-05-10 0 1.950 1.950 1.990 1.950 1.980 125,000 245,100 1.9608 0.536 0.536 0.547 0.536 0.544 455,105 0.5386 -1.52%
2017-05-09 0 1.980 1.950 1.980 1.970 1.980 65,000 128,450 1.9762 0.544 0.536 0.544 0.541 0.544 236,655 0.5428 2.06%
2017-05-08 0 1.940 1.940 1.970 1.940 1.960 17,393 33,894 1.9487 0.533 0.533 0.541 0.533 0.538 63,325 0.5352 -3.00%
2017-05-05 0 2.000 1.980 2.010 1.920 2.050 480,000 950,400 1.9800 0.549 0.544 0.552 0.527 0.563 1,747,604 0.5438 -1.48%
2017-05-04 0 2.030 2.020 2.050 1.920 2.070 800,000 1,611,700 2.0146 0.558 0.555 0.563 0.527 0.569 2,912,673 0.5533 5.73%
2017-05-02 0 1.920 1.910 1.930 1.800 1.920 535,000 1,003,200 1.8751 0.527 0.525 0.530 0.494 0.527 1,947,850 0.5150 4.92%
2017-04-28 0 1.830 1.850 1.860 1.830 1.840 110,000 201,800 1.8345 0.503 0.508 0.511 0.503 0.505 400,493 0.5039 0.00%
2017-04-27 0 1.830 1.830 1.840 1.830 1.850 220,000 405,300 1.8423 0.503 0.503 0.505 0.503 0.508 800,985 0.5060 2.81%
2017-04-26 0 1.780 1.770 1.840 1.760 1.780 340,000 605,300 1.7803 0.489 0.486 0.505 0.483 0.489 1,237,886 0.4890 0.00%
2017-04-25 0 1.780 1.780 1.850 1.750 1.780 50,000 88,550 1.7710 0.489 0.489 0.508 0.481 0.489 182,042 0.4864 0.00%
2017-04-24 0 1.780 1.780 1.800 1.770 1.800 290,000 517,300 1.7838 0.489 0.489 0.494 0.486 0.494 1,055,844 0.4899 -1.11%
2017-04-21 0 1.800 1.800 1.820 1.790 1.820 135,000 243,000 1.8000 0.494 0.494 0.500 0.492 0.500 491,514 0.4944 -1.64%
2017-04-20 0 1.830 1.810 1.830 1.780 1.830 25,000 45,100 1.8040 0.503 0.497 0.503 0.489 0.503 91,021 0.4955 1.67%
2017-04-19 0 1.800 1.780 1.800 1.780 1.800 195,000 350,650 1.7982 0.494 0.489 0.494 0.489 0.494 709,964 0.4939 0.00%
2017-04-18 0 1.800 1.760 1.820 1.750 1.850 370,000 666,850 1.8023 0.494 0.483 0.500 0.481 0.508 1,347,111 0.4950 -2.70%
2017-04-13 0 1.850 1.850 1.870 1.820 1.830 100,000 182,250 1.8225 0.508 0.508 0.514 0.500 0.503 364,084 0.5006 0.00%
2017-04-12 0 1.850 1.820 1.850 1.810 1.850 95,000 174,200 1.8337 0.508 0.500 0.508 0.497 0.508 345,880 0.5036 1.65%
2017-04-11 0 1.820 1.820 1.830 1.820 1.830 30,000 54,650 1.8217 0.500 0.500 0.503 0.500 0.503 109,225 0.5003 0.00%
2017-04-10 0 1.820 1.820 1.840 1.800 1.820 145,000 262,700 1.8117 0.500 0.500 0.505 0.494 0.500 527,922 0.4976 -0.55%
2017-04-07 0 1.830 1.820 1.830 1.810 1.830 165,000 300,050 1.8185 0.503 0.500 0.503 0.497 0.503 600,739 0.4995 -0.54%
2017-04-06 0 1.840 1.840 1.880 1.820 1.880 40,000 73,750 1.8438 0.505 0.505 0.516 0.500 0.516 145,634 0.5064 -0.54%
2017-04-05 0 1.850 1.840 1.870 1.800 1.850 150,000 274,800 1.8320 0.508 0.505 0.514 0.494 0.508 546,126 0.5032 0.00%
2017-04-03 0 1.850 1.850 1.860 1.810 1.850 50,000 91,300 1.8260 0.508 0.508 0.511 0.497 0.508 182,042 0.5015 -1.60%
2017-03-31 0 1.880 1.850 1.890 1.830 1.880 25,000 46,050 1.8420 0.516 0.508 0.519 0.503 0.516 91,021 0.5059 2.73%
2017-03-30 0 1.830 1.830 1.880 1.830 1.830 50,000 91,500 1.8300 0.503 0.503 0.516 0.503 0.503 182,042 0.5026 -0.54%
2017-03-29 0 1.840 1.840 1.890 1.830 1.840 30,000 55,000 1.8333 0.505 0.505 0.519 0.503 0.505 109,225 0.5035 -0.54%
2017-03-28 0 1.850 1.840 1.880 1.830 1.890 625,000 1,153,500 1.8456 0.508 0.505 0.516 0.503 0.519 2,275,526 0.5069 -4.15%
2017-03-27 0 1.930 1.880 1.950 1.830 1.960 940,000 1,758,750 1.8710 0.530 0.516 0.536 0.503 0.538 3,422,391 0.5139 -3.02%
2017-03-24 0 1.990 1.930 1.990 1.960 1.990 65,000 129,000 1.9846 0.547 0.530 0.547 0.538 0.547 236,655 0.5451 0.00%
2017-03-23 0 1.990 1.960 2.000 1.950 2.000 105,000 208,200 1.9829 0.547 0.538 0.549 0.536 0.549 382,288 0.5446 0.00%
2017-03-22 0 1.990 1.950 2.000 1.950 2.020 85,000 167,550 1.9712 0.547 0.536 0.549 0.536 0.555 309,472 0.5414 -1.49%
2017-03-21 0 2.020 2.010 2.040 1.890 2.020 375,000 736,950 1.9652 0.555 0.552 0.560 0.519 0.555 1,365,316 0.5398 4.66%
2017-03-20 0 1.930 1.930 1.950 1.900 1.950 110,000 212,850 1.9350 0.530 0.530 0.536 0.522 0.536 400,493 0.5315 -1.03%
2017-03-17 0 1.950 1.930 1.980 1.850 1.950 325,000 628,300 1.9332 0.536 0.530 0.544 0.508 0.536 1,183,274 0.5310 4.28%
2017-03-16 0 1.870 1.870 1.900 1.850 1.900 385,000 720,050 1.8703 0.514 0.514 0.522 0.508 0.522 1,401,724 0.5137 -1.58%
2017-03-15 0 1.900 1.890 1.920 1.860 2.000 2,025,000 3,876,200 1.9142 0.522 0.519 0.527 0.511 0.549 7,372,705 0.5258 -5.00%
2017-03-14 0 2.000 1.990 2.020 1.970 2.050 395,000 793,250 2.0082 0.549 0.547 0.555 0.541 0.563 1,438,132 0.5516 -3.38%
2017-03-13 0 2.070 2.060 2.100 2.050 2.300 1,785,000 3,844,000 2.1535 0.569 0.566 0.577 0.563 0.632 6,498,903 0.5915 -0.96%
2017-03-10 0 2.090 2.050 2.090 2.050 2.150 215,000 446,900 2.0786 0.574 0.563 0.574 0.563 0.591 782,781 0.5709 -0.48%
2017-03-09 0 2.100 2.080 2.100 2.080 2.100 300,000 627,000 2.0900 0.577 0.571 0.577 0.571 0.577 1,092,253 0.5740 -2.33%
2017-03-08 0 2.150 2.100 2.150 2.150 2.160 180,000 387,200 2.1511 0.591 0.577 0.591 0.591 0.593 655,352 0.5908 0.94%
2017-03-07 0 2.130 2.080 2.150 2.100 2.130 85,000 179,050 2.1065 0.585 0.571 0.591 0.577 0.585 309,472 0.5786 1.43%
2017-03-06 0 2.100 2.080 2.100 2.080 2.180 545,000 1,150,950 2.1118 0.577 0.571 0.577 0.571 0.599 1,984,259 0.5800 -3.23%
2017-03-03 0 2.170 2.120 2.180 2.090 2.210 395,000 843,200 2.1347 0.596 0.582 0.599 0.574 0.607 1,438,132 0.5863 -1.36%
2017-03-02 0 2.200 2.180 2.200 2.200 2.260 780,000 1,739,700 2.2304 0.604 0.599 0.604 0.604 0.621 2,839,857 0.6126 -2.65%
2017-03-01 0 2.260 2.230 2.250 2.150 2.260 1,145,000 2,534,100 2.2132 0.621 0.612 0.618 0.591 0.621 4,168,764 0.6079 4.63%
2017-02-28 0 2.160 2.140 2.160 2.100 2.200 420,000 911,300 2.1698 0.593 0.588 0.593 0.577 0.604 1,529,154 0.5960 -0.92%
2017-02-27 0 2.180 2.170 2.180 2.070 2.320 1,370,000 2,995,650 2.1866 0.599 0.596 0.599 0.569 0.637 4,987,953 0.6006 6.86%
2017-02-24 0 2.040 2.030 2.050 1.930 2.060 420,000 844,250 2.0101 0.560 0.558 0.563 0.530 0.566 1,529,154 0.5521 4.62%
2017-02-23 0 1.950 1.930 1.950 1.930 1.950 95,000 185,050 1.9479 0.536 0.530 0.536 0.530 0.536 345,880 0.5350 0.00%
2017-02-22 0 1.950 1.930 1.940 1.900 1.960 255,000 495,150 1.9418 0.536 0.530 0.533 0.522 0.538 928,415 0.5333 0.52%
2017-02-21 0 1.940 1.910 1.950 1.940 1.950 205,000 397,800 1.9405 0.533 0.525 0.536 0.533 0.536 746,373 0.5330 -1.52%
2017-02-20 0 1.970 1.950 1.980 1.940 1.970 115,000 225,100 1.9574 0.541 0.536 0.544 0.533 0.541 418,697 0.5376 0.00%
2017-02-17 0 1.970 1.930 1.980 1.880 1.970 430,000 830,250 1.9308 0.541 0.530 0.544 0.516 0.541 1,565,562 0.5303 1.55%
2017-02-16 0 1.940 1.910 1.970 1.940 1.950 160,000 312,100 1.9506 0.533 0.525 0.541 0.533 0.536 582,535 0.5358 0.00%
2017-02-15 0 1.940 1.910 1.960 1.900 1.990 540,000 1,044,400 1.9341 0.533 0.525 0.538 0.522 0.547 1,966,055 0.5312 5.43%
2017-02-14 0 1.840 1.850 1.860 1.830 1.850 155,000 283,850 1.8313 0.505 0.508 0.511 0.503 0.508 564,330 0.5030 0.55%
2017-02-13 0 1.830 1.830 1.850 1.730 1.900 855,000 1,559,750 1.8243 0.503 0.503 0.508 0.475 0.522 3,112,920 0.5011 -5.18%
2017-02-10 0 1.930 1.920 1.930 1.930 1.960 200,000 386,750 1.9338 0.530 0.527 0.530 0.530 0.538 728,168 0.5311 -2.03%
2017-02-09 0 1.970 1.930 1.970 1.870 2.090 1,195,000 2,340,200 1.9583 0.541 0.530 0.541 0.514 0.574 4,350,806 0.5379 -5.74%
2017-02-08 0 2.090 2.060 2.090 2.020 2.090 140,000 289,150 2.0654 0.574 0.566 0.574 0.555 0.574 509,718 0.5673 -0.95%
2017-02-07 0 2.110 2.110 2.120 2.090 2.110 85,000 178,850 2.1041 0.580 0.580 0.582 0.574 0.580 309,472 0.5779 0.96%
2017-02-06 0 2.090 2.090 2.100 2.080 2.110 325,000 678,950 2.0891 0.574 0.574 0.577 0.571 0.580 1,183,274 0.5738 -0.95%
2017-02-03 0 2.110 2.080 2.110 2.070 2.110 190,000 395,800 2.0832 0.580 0.571 0.580 0.569 0.580 691,760 0.5722 0.48%
2017-02-02 0 2.100 2.050 2.100 2.070 2.110 115,000 239,900 2.0861 0.577 0.563 0.577 0.569 0.580 418,697 0.5730 -1.41%
2017-02-01 0 2.130 2.110 2.130 2.020 2.140 150,000 318,300 2.1220 0.585 0.580 0.585 0.555 0.588 546,126 0.5828 0.95%
2017-01-27 0 2.110 2.100 2.120 2.000 2.150 540,000 1,127,300 2.0876 0.580 0.577 0.582 0.549 0.591 1,966,055 0.5734 5.50%
2017-01-26 0 2.000 2.000 2.010 1.950 2.010 680,000 1,346,300 1.9799 0.549 0.549 0.552 0.536 0.552 2,475,772 0.5438 2.04%
2017-01-25 0 1.960 1.960 1.980 1.960 1.980 305,000 600,600 1.9692 0.538 0.538 0.544 0.538 0.544 1,110,457 0.5409 -0.51%
2017-01-24 0 1.970 1.960 1.980 1.960 1.990 165,000 326,000 1.9758 0.541 0.538 0.544 0.538 0.547 600,739 0.5427 0.00%
2017-01-23 0 1.970 1.960 1.980 1.910 2.020 1,615,000 3,156,000 1.9542 0.541 0.538 0.544 0.525 0.555 5,879,959 0.5367 4.79%
2017-01-20 0 1.880 1.870 1.880 1.850 1.900 445,000 837,400 1.8818 0.516 0.514 0.516 0.508 0.522 1,620,175 0.5169 2.73%
2017-01-19 0 1.830 1.830 1.840 1.830 1.870 375,000 690,450 1.8412 0.503 0.503 0.505 0.503 0.514 1,365,316 0.5057 -0.54%
2017-01-18 0 1.840 1.840 1.850 1.820 1.950 920,000 1,733,650 1.8844 0.505 0.505 0.508 0.500 0.536 3,349,574 0.5176 -3.16%
2017-01-17 0 1.900 1.870 1.900 1.840 1.910 1,362,393 2,571,096 1.8872 0.522 0.514 0.522 0.505 0.525 4,960,257 0.5183 4.40%
2017-01-16 0 1.820 1.780 1.820 1.700 1.870 1,130,000 2,049,200 1.8135 0.500 0.489 0.500 0.467 0.514 4,114,151 0.4981 4.60%
2017-01-13 0 1.740 1.720 1.740 1.680 1.800 630,000 1,090,100 1.7303 0.478 0.472 0.478 0.461 0.494 2,293,730 0.4753 2.35%
2017-01-12 0 1.700 1.690 1.710 1.660 1.770 480,000 823,800 1.7163 0.467 0.464 0.470 0.456 0.486 1,747,604 0.4714 -3.95%
2017-01-11 0 1.770 1.730 1.770 1.510 1.790 2,545,000 4,318,950 1.6970 0.486 0.475 0.486 0.415 0.492 9,265,942 0.4661 14.19%
2017-01-10 0 1.550 1.520 1.550 1.470 1.560 290,000 444,150 1.5316 0.426 0.417 0.426 0.404 0.428 1,055,844 0.4207 3.33%
2017-01-09 0 1.500 1.500 1.530 1.470 1.520 260,000 389,750 1.4990 0.412 0.412 0.420 0.404 0.417 946,619 0.4117 1.35%
2017-01-06 0 1.480 1.420 1.480 1.410 1.490 560,000 809,150 1.4449 0.406 0.390 0.406 0.387 0.409 2,038,871 0.3969 2.78%
2017-01-05 0 1.440 1.400 1.440 1.400 1.440 65,000 91,200 1.4031 0.396 0.385 0.396 0.385 0.396 236,655 0.3854 -0.69%
2017-01-04 0 1.450 1.410 1.450 1.450 1.450 105,000 152,250 1.4500 0.398 0.387 0.398 0.398 0.398 382,288 0.3983 0.00%
2017-01-03 0 1.450 1.410 1.450 1.400 1.450 160,000 227,500 1.4219 0.398 0.387 0.398 0.385 0.398 582,535 0.3905 2.84%
2016-12-30 0 1.410 1.350 1.410 1.360 1.410 60,000 82,550 1.3758 0.387 0.371 0.387 0.374 0.387 218,451 0.3779 -1.40%
2016-12-29 0 1.430 1.370 1.430 1.440 1.440 135,000 194,400 1.4400 0.393 0.376 0.393 0.396 0.396 491,514 0.3955 -1.38%
2016-12-28 0 1.450 1.380 1.460 1.380 1.540 205,000 287,100 1.4005 0.398 0.379 0.401 0.379 0.423 746,373 0.3847 5.07%
2016-12-23 0 1.380 1.310 1.380 - - 0 0 - 0.379 0.360 0.379 - - 0 - 0.00%
2016-12-22 0 1.380 1.330 1.380 1.350 1.380 15,000 20,400 1.3600 0.379 0.365 0.379 0.371 0.379 54,613 0.3735 0.00%
2016-12-21 0 1.380 1.350 1.380 1.380 1.380 5,000 6,900 1.3800 0.379 0.371 0.379 0.379 0.379 18,204 0.3790 2.22%
2016-12-20 0 1.350 1.300 1.350 1.270 1.350 635,000 829,350 1.3061 0.371 0.357 0.371 0.349 0.371 2,311,935 0.3587 -0.74%
2016-12-19 0 1.360 1.310 1.360 1.300 1.360 55,000 73,150 1.3300 0.374 0.360 0.374 0.357 0.374 200,246 0.3653 0.00%
2016-12-16 0 1.360 1.320 1.360 1.310 1.390 240,000 322,300 1.3429 0.374 0.363 0.374 0.360 0.382 873,802 0.3688 -2.16%
2016-12-15 0 1.390 1.360 1.400 1.360 1.390 40,000 55,150 1.3788 0.382 0.374 0.385 0.374 0.382 145,634 0.3787 -0.71%
2016-12-14 0 1.400 1.360 1.400 1.350 1.400 115,000 156,500 1.3609 0.385 0.374 0.385 0.371 0.385 418,697 0.3738 3.70%
2016-12-13 0 1.350 1.350 1.440 1.350 1.400 595,000 821,850 1.3813 0.371 0.371 0.396 0.371 0.385 2,166,301 0.3794 -3.57%
2016-12-12 0 1.400 1.350 1.400 - - 0 0 - 0.385 0.371 0.385 - - 0 - 0.00%
2016-12-09 0 1.400 1.360 1.400 1.400 1.400 5,000 7,000 1.4000 0.385 0.374 0.385 0.385 0.385 18,204 0.3845 0.00%
2016-12-08 0 1.400 1.360 1.400 1.400 1.400 75,000 105,000 1.4000 0.385 0.374 0.385 0.385 0.385 273,063 0.3845 0.00%
2016-12-07 0 1.400 1.360 1.400 1.390 1.400 30,000 41,800 1.3933 0.385 0.374 0.385 0.382 0.385 109,225 0.3827 0.72%
2016-12-06 0 1.390 1.320 1.390 1.400 1.400 45,000 63,000 1.4000 0.382 0.363 0.382 0.385 0.385 163,838 0.3845 -0.71%
2016-12-05 0 1.400 1.360 1.400 1.400 1.400 60,000 84,000 1.4000 0.385 0.374 0.385 0.385 0.385 218,451 0.3845 0.00%
2016-12-02 0 1.400 1.360 1.400 1.350 1.400 20,000 27,550 1.3775 0.385 0.374 0.385 0.371 0.385 72,817 0.3783 0.00%
2016-12-01 0 1.400 1.370 1.400 - - 0 0 - 0.385 0.376 0.385 - - 0 - -0.71%
2016-11-30 0 1.410 1.390 1.410 1.380 1.430 90,000 126,000 1.4000 0.387 0.382 0.387 0.379 0.393 327,676 0.3845 2.17%
2016-11-29 0 1.380 1.350 1.380 1.350 1.400 235,000 322,350 1.3717 0.379 0.371 0.379 0.371 0.385 855,598 0.3768 -1.43%
2016-11-28 0 1.400 1.380 1.400 1.370 1.400 85,000 117,450 1.3818 0.385 0.379 0.385 0.376 0.385 309,472 0.3795 -0.71%
2016-11-25 0 1.410 1.380 1.410 1.370 1.410 95,000 130,950 1.3784 0.387 0.379 0.387 0.376 0.387 345,880 0.3786 0.71%
2016-11-24 0 1.400 1.380 1.400 1.380 1.400 100,000 138,750 1.3875 0.385 0.379 0.385 0.379 0.385 364,084 0.3811 -1.41%
2016-11-23 0 1.420 1.390 1.420 1.400 1.420 165,000 231,900 1.4055 0.390 0.382 0.390 0.385 0.390 600,739 0.3860 -2.07%
2016-11-22 0 1.450 1.400 1.470 1.380 1.450 165,000 231,650 1.4039 0.398 0.385 0.404 0.379 0.398 600,739 0.3856 0.00%
2016-11-21 0 1.450 1.420 1.450 1.430 1.450 335,000 479,400 1.4310 0.398 0.390 0.398 0.393 0.398 1,219,682 0.3931 0.00%
2016-11-18 0 1.450 1.420 1.450 1.450 1.450 5,000 7,250 1.4500 0.398 0.390 0.398 0.398 0.398 18,204 0.3983 -1.36%
2016-11-17 0 1.470 1.440 1.470 1.440 1.520 380,000 555,350 1.4614 0.404 0.396 0.404 0.396 0.417 1,383,520 0.4014 -1.34%
2016-11-16 0 1.490 1.470 1.490 1.480 1.490 175,000 261,250 1.4929 0.409 0.404 0.409 0.406 0.409 637,147 0.4100 -0.67%
2016-11-15 0 1.500 1.470 1.500 1.470 1.510 50,000 73,450 1.4690 0.412 0.404 0.412 0.404 0.415 182,042 0.4035 0.67%
2016-11-14 0 1.490 1.470 1.490 1.460 1.500 90,000 132,100 1.4678 0.409 0.404 0.409 0.401 0.412 327,676 0.4031 -0.67%
2016-11-11 0 1.500 1.470 1.500 1.500 1.540 95,000 143,800 1.5137 0.412 0.404 0.412 0.412 0.423 345,880 0.4158 -1.32%
2016-11-10 0 1.520 1.490 1.520 1.460 1.520 415,000 626,200 1.5089 0.417 0.409 0.417 0.401 0.417 1,510,949 0.4144 5.56%
2016-11-09 0 1.440 1.440 1.450 1.380 1.500 815,000 1,147,400 1.4079 0.396 0.396 0.398 0.379 0.412 2,967,286 0.3867 0.70%
2016-11-08 0 1.430 1.390 1.430 1.440 1.440 75,000 108,100 1.4413 0.393 0.382 0.393 0.396 0.396 273,063 0.3959 -0.69%
2016-11-07 0 1.440 1.390 1.440 1.380 1.440 35,000 48,600 1.3886 0.396 0.382 0.396 0.379 0.396 127,429 0.3814 0.00%
2016-11-04 0 1.440 1.400 1.440 1.370 1.440 60,000 84,950 1.4158 0.396 0.385 0.396 0.376 0.396 218,451 0.3889 2.86%
2016-11-03 0 1.400 1.370 1.400 1.360 1.400 135,000 186,100 1.3785 0.385 0.376 0.385 0.374 0.385 491,514 0.3786 0.00%
2016-11-02 0 1.400 1.370 1.400 1.350 1.410 415,000 568,850 1.3707 0.385 0.376 0.385 0.371 0.387 1,510,949 0.3765 -0.71%
2016-11-01 0 1.410 1.380 1.410 1.370 1.410 210,000 290,550 1.3836 0.387 0.379 0.387 0.376 0.387 764,577 0.3800 1.44%
2016-10-31 0 1.390 1.360 1.390 1.350 1.400 200,000 273,600 1.3680 0.382 0.374 0.382 0.371 0.385 728,168 0.3757 1.46%
2016-10-28 0 1.370 1.330 1.370 1.300 1.370 85,000 111,850 1.3159 0.376 0.365 0.376 0.357 0.376 309,472 0.3614 0.00%
2016-10-27 0 1.370 1.310 1.370 1.360 1.380 40,000 54,650 1.3663 0.376 0.360 0.376 0.374 0.379 145,634 0.3753 -1.44%
2016-10-26 0 1.390 1.360 1.390 1.330 1.390 135,000 181,950 1.3478 0.382 0.374 0.382 0.365 0.382 491,514 0.3702 1.46%
2016-10-25 0 1.370 1.320 1.370 1.280 1.370 160,000 213,900 1.3369 0.376 0.363 0.376 0.352 0.376 582,535 0.3672 7.03%
2016-10-24 0 1.280 1.250 1.280 1.250 1.280 85,000 108,650 1.2782 0.352 0.343 0.352 0.343 0.352 309,472 0.3511 -0.78%
2016-10-20 0 1.290 1.260 1.290 1.270 1.290 285,000 363,300 1.2747 0.354 0.346 0.354 0.349 0.354 1,037,640 0.3501 0.00%
2016-10-19 0 1.290 1.280 1.290 1.280 1.310 220,000 282,900 1.2859 0.354 0.352 0.354 0.352 0.360 800,985 0.3532 0.00%
2016-10-18 0 1.290 1.290 1.300 1.280 1.340 700,000 912,050 1.3029 0.354 0.354 0.357 0.352 0.368 2,548,589 0.3579 -5.15%
2016-10-17 0 1.360 1.360 1.380 1.350 1.380 285,000 390,750 1.3711 0.374 0.374 0.379 0.371 0.379 1,037,640 0.3766 -4.23%
2016-10-14 0 1.420 1.400 1.420 1.350 1.460 960,000 1,323,950 1.3791 0.390 0.385 0.390 0.371 0.401 3,495,208 0.3788 -2.74%
2016-10-13 0 1.460 1.430 1.460 1.400 1.480 530,000 757,750 1.4297 0.401 0.393 0.401 0.385 0.406 1,929,646 0.3927 -0.68%
2016-10-12 0 1.470 1.450 1.480 1.440 1.470 125,000 182,600 1.4608 0.404 0.398 0.406 0.396 0.404 455,105 0.4012 0.00%
2016-10-11 0 1.470 1.450 1.470 1.400 1.490 475,000 690,300 1.4533 0.404 0.398 0.404 0.385 0.409 1,729,400 0.3992 -0.68%
2016-10-07 0 1.480 1.480 1.490 1.470 1.510 220,000 327,000 1.4864 0.406 0.406 0.409 0.404 0.415 800,985 0.4082 0.68%
2016-10-06 0 1.470 1.450 1.490 1.400 1.550 635,000 935,350 1.4730 0.404 0.398 0.409 0.385 0.426 2,311,935 0.4046 4.26%
2016-10-05 0 1.410 1.390 1.410 1.350 1.430 990,000 1,361,300 1.3751 0.387 0.382 0.387 0.371 0.393 3,604,433 0.3777 -0.70%
2016-10-04 0 1.420 1.410 1.420 1.360 1.490 970,000 1,386,250 1.4291 0.390 0.387 0.390 0.374 0.409 3,531,617 0.3925 5.19%
2016-10-03 0 1.350 1.350 1.360 1.330 1.360 235,000 317,000 1.3489 0.371 0.371 0.374 0.365 0.374 855,598 0.3705 -0.74%
2016-09-30 0 1.360 1.330 1.360 1.310 1.370 340,000 455,500 1.3397 0.374 0.365 0.374 0.360 0.376 1,237,886 0.3680 2.26%
2016-09-29 0 1.330 1.330 1.370 1.290 1.340 150,000 197,950 1.3197 0.365 0.365 0.376 0.354 0.368 546,126 0.3625 3.91%
2016-09-28 0 1.280 1.270 1.290 1.270 1.330 440,000 568,700 1.2925 0.352 0.349 0.354 0.349 0.365 1,601,970 0.3550 -5.19%
2016-09-27 0 1.350 1.340 1.360 1.340 1.490 3,245,000 4,576,850 1.4104 0.371 0.368 0.374 0.368 0.409 11,814,532 0.3874 1.50%
2016-09-26 0 1.330 1.320 1.340 1.160 1.390 2,560,000 3,343,550 1.3061 0.365 0.363 0.368 0.319 0.382 9,320,555 0.3587 12.71%
2016-09-23 0 1.180 1.150 1.180 1.150 1.180 95,000 109,850 1.1563 0.324 0.316 0.324 0.316 0.324 345,880 0.3176 0.85%
2016-09-22 0 1.170 1.160 1.180 1.150 1.180 225,000 260,300 1.1569 0.321 0.319 0.324 0.316 0.324 819,189 0.3178 -0.85%
2016-09-21 0 1.180 1.150 1.180 1.150 1.190 190,000 219,900 1.1574 0.324 0.316 0.324 0.316 0.327 691,760 0.3179 0.00%
2016-09-20 0 1.180 1.160 1.180 1.140 1.190 160,000 186,250 1.1641 0.324 0.319 0.324 0.313 0.327 582,535 0.3197 0.85%
2016-09-19 0 1.170 1.150 1.170 1.140 1.170 80,000 91,850 1.1481 0.321 0.316 0.321 0.313 0.321 291,267 0.3153 -0.85%
2016-09-15 0 1.180 1.140 1.180 1.120 1.180 85,000 96,250 1.1324 0.324 0.313 0.324 0.308 0.324 309,472 0.3110 2.61%
2016-09-14 0 1.150 1.130 1.150 1.110 1.150 30,000 33,700 1.1233 0.316 0.310 0.316 0.305 0.316 109,225 0.3085 0.00%
2016-09-13 0 1.150 1.150 1.160 1.120 1.150 100,000 113,700 1.1370 0.316 0.316 0.319 0.308 0.316 364,084 0.3123 0.88%
2016-09-12 0 1.140 1.120 1.140 1.120 1.150 50,000 56,800 1.1360 0.313 0.308 0.313 0.308 0.316 182,042 0.3120 -1.72%
2016-09-09 0 1.160 1.150 1.160 1.150 1.190 135,000 156,750 1.1611 0.319 0.316 0.319 0.316 0.327 491,514 0.3189 -1.69%
2016-09-08 0 1.180 1.140 1.180 1.130 1.180 170,000 195,650 1.1509 0.324 0.313 0.324 0.310 0.324 618,943 0.3161 0.00%
2016-09-07 0 1.180 1.170 1.180 1.160 1.200 255,000 298,300 1.1698 0.324 0.321 0.324 0.319 0.330 928,415 0.3213 -1.67%
2016-09-06 0 1.200 1.180 1.200 1.170 1.220 620,000 740,450 1.1943 0.330 0.324 0.330 0.321 0.335 2,257,322 0.3280 2.56%
2016-09-05 0 1.170 1.150 1.170 1.140 1.220 750,000 880,400 1.1739 0.321 0.316 0.321 0.313 0.335 2,730,631 0.3224 5.41%
2016-09-02 0 1.110 1.080 1.110 1.070 1.110 130,000 140,400 1.0800 0.305 0.297 0.305 0.294 0.305 473,309 0.2966 0.00%
2016-09-01 0 1.110 1.070 1.110 1.070 1.110 205,000 219,750 1.0720 0.305 0.294 0.305 0.294 0.305 746,373 0.2944 0.91%
2016-08-31 0 1.100 1.080 1.100 1.070 1.100 215,000 233,350 1.0853 0.302 0.297 0.302 0.294 0.302 782,781 0.2981 -2.65%
2016-08-30 0 1.130 1.090 1.130 1.080 1.130 65,000 71,950 1.1069 0.310 0.299 0.310 0.297 0.310 236,655 0.3040 1.80%
2016-08-29 0 1.110 1.080 1.110 1.070 1.130 255,000 280,050 1.0982 0.305 0.297 0.305 0.294 0.310 928,415 0.3016 0.00%
2016-08-26 0 1.110 1.110 1.140 1.110 1.170 95,000 108,950 1.1468 0.305 0.305 0.313 0.305 0.321 345,880 0.3150 0.91%
2016-08-25 0 1.100 1.090 1.110 1.070 1.100 70,000 75,450 1.0779 0.302 0.299 0.305 0.294 0.302 254,859 0.2960 0.00%
2016-08-24 0 1.100 1.060 1.100 1.060 1.120 650,000 706,850 1.0875 0.302 0.291 0.302 0.291 0.308 2,366,547 0.2987 -3.51%
2016-08-23 0 1.140 1.110 1.140 1.120 1.170 620,000 705,650 1.1381 0.313 0.305 0.313 0.308 0.321 2,257,322 0.3126 -2.56%
2016-08-22 0 1.170 1.140 1.170 1.140 1.200 780,000 909,800 1.1664 0.321 0.313 0.321 0.313 0.330 2,839,857 0.3204 -2.50%
2016-08-19 0 1.200 1.190 1.210 1.150 1.230 485,000 579,800 1.1955 0.330 0.327 0.332 0.316 0.338 1,765,808 0.3283 1.69%
2016-08-18 0 1.180 1.180 1.200 1.150 1.220 725,000 857,650 1.1830 0.324 0.324 0.330 0.316 0.335 2,639,610 0.3249 0.00%
2016-08-17 0 1.180 1.160 1.180 1.060 1.240 2,215,000 2,566,650 1.1588 0.324 0.319 0.324 0.291 0.341 8,064,465 0.3183 7.27%
2016-08-16 0 1.100 1.080 1.100 1.060 1.150 1,440,000 1,570,850 1.0909 0.302 0.297 0.302 0.291 0.316 5,242,812 0.2996 -2.65%
2016-08-15 0 1.130 1.110 1.130 1.100 1.330 5,280,000 6,279,800 1.1894 0.310 0.305 0.310 0.302 0.365 19,223,645 0.3267 -8.87%
2016-08-12 0 1.240 1.240 1.250 0.970 1.240 10,870,000 12,285,300 1.1302 0.341 0.341 0.343 0.266 0.341 39,575,950 0.3104 29.17%
2016-08-11 0 0.960 0.930 0.960 0.890 0.960 1,365,000 1,267,950 0.9289 0.264 0.255 0.264 0.244 0.264 4,969,749 0.2551 5.49%
2016-08-10 0 0.910 0.890 0.900 0.900 0.910 290,000 261,800 0.9028 0.250 0.244 0.247 0.247 0.250 1,055,844 0.2480 0.00%
2016-08-09 0 0.910 0.890 0.910 0.880 0.910 595,000 537,150 0.9028 0.250 0.244 0.250 0.242 0.250 2,166,301 0.2480 1.11%
2016-08-08 0 0.900 0.890 0.900 0.880 0.920 1,405,000 1,271,500 0.9050 0.247 0.244 0.247 0.242 0.253 5,115,383 0.2486 1.12%
2016-08-05 0 0.890 0.880 0.900 0.860 0.960 4,680,000 4,268,700 0.9121 0.244 0.242 0.247 0.236 0.264 17,039,139 0.2505 4.71%
2016-08-04 0 0.850 0.830 0.850 0.790 0.850 195,000 162,900 0.8354 0.233 0.228 0.233 0.217 0.233 709,964 0.2294 3.66%
2016-08-03 0 0.820 0.780 0.820 0.780 0.820 55,000 43,100 0.7836 0.225 0.214 0.225 0.214 0.225 200,246 0.2152 2.50%
2016-08-01 0 0.800 0.790 0.800 0.790 0.800 110,000 86,950 0.7905 0.220 0.217 0.220 0.217 0.220 400,493 0.2171 -1.23%
2016-07-29 0 0.810 0.800 0.810 0.790 0.850 165,000 132,650 0.8039 0.222 0.220 0.222 0.217 0.233 600,739 0.2208 -1.22%
2016-07-28 0 0.820 0.820 0.840 0.810 0.820 20,000 16,350 0.8175 0.225 0.225 0.231 0.222 0.225 72,817 0.2245 -2.38%
2016-07-27 0 0.840 0.830 0.850 0.780 0.850 430,000 352,750 0.8203 0.231 0.228 0.233 0.214 0.233 1,565,562 0.2253 5.00%
2016-07-26 0 0.800 0.780 0.800 0.780 0.800 195,000 153,150 0.7854 0.220 0.214 0.220 0.214 0.220 709,964 0.2157 0.00%
2016-07-25 0 0.800 0.790 0.800 0.800 0.810 305,000 246,000 0.8066 0.220 0.217 0.220 0.220 0.222 1,110,457 0.2215 0.00%
2016-07-22 0 0.800 0.800 0.830 0.740 0.850 1,525,000 1,240,200 0.8132 0.220 0.220 0.228 0.203 0.233 5,552,284 0.2234 8.11%
2016-07-21 0 0.740 0.720 0.740 0.720 0.740 880,000 646,650 0.7348 0.203 0.198 0.203 0.198 0.203 3,203,941 0.2018 1.37%
2016-07-20 0 0.730 0.720 0.730 0.730 0.740 280,000 206,900 0.7389 0.201 0.198 0.201 0.201 0.203 1,019,436 0.2030 1.39%
2016-07-19 0 0.720 0.720 0.740 0.720 0.720 15,000 10,800 0.7200 0.198 0.198 0.203 0.198 0.198 54,613 0.1978 0.00%
2016-07-18 0 0.720 0.710 0.720 0.700 0.720 980,000 705,100 0.7195 0.198 0.195 0.198 0.192 0.198 3,568,025 0.1976 -2.70%
2016-07-15 0 0.740 0.720 0.740 0.730 0.750 255,000 189,700 0.7439 0.203 0.198 0.203 0.201 0.206 928,415 0.2043 1.37%
2016-07-14 0 0.730 0.720 0.730 0.730 0.750 105,000 77,050 0.7338 0.201 0.198 0.201 0.201 0.206 382,288 0.2015 -3.95%
2016-07-13 0 0.760 0.760 0.770 0.720 0.750 2,395,000 1,773,150 0.7404 0.209 0.209 0.211 0.198 0.206 8,719,816 0.2033 2.70%
2016-07-12 0 0.740 0.730 0.740 0.720 0.740 720,000 530,300 0.7365 0.203 0.201 0.203 0.198 0.203 2,621,406 0.2023 5.71%
2016-07-11 0 0.700 0.700 0.710 0.700 0.720 565,000 403,400 0.7140 0.192 0.192 0.195 0.192 0.198 2,057,076 0.1961 0.00%
2016-07-08 0 0.700 0.690 0.700 0.690 0.740 1,070,000 759,300 0.7096 0.192 0.190 0.192 0.190 0.203 3,895,701 0.1949 -2.78%
2016-07-07 0 0.720 0.720 0.740 0.720 0.730 125,000 90,250 0.7220 0.198 0.198 0.203 0.198 0.201 455,105 0.1983 -4.00%
2016-07-06 0 0.750 0.730 0.750 0.750 0.760 120,000 90,250 0.7521 0.206 0.201 0.206 0.206 0.209 436,901 0.2066 -1.32%
2016-07-05 0 0.760 0.730 0.760 0.740 0.760 150,000 112,200 0.7480 0.209 0.201 0.209 0.203 0.209 546,126 0.2054 0.00%
2016-07-04 0 0.760 0.750 0.760 0.750 0.760 385,000 291,300 0.7566 0.209 0.206 0.209 0.206 0.209 1,401,724 0.2078 -1.30%
2016-06-30 0 0.770 0.760 0.770 0.770 0.770 385,000 296,450 0.7700 0.211 0.209 0.211 0.211 0.211 1,401,724 0.2115 0.00%
2016-06-29 0 0.770 0.760 0.770 0.760 0.770 465,000 357,050 0.7678 0.211 0.209 0.211 0.209 0.211 1,692,991 0.2109 0.00%
2016-06-28 0 0.770 0.740 0.770 0.760 0.790 1,320,000 1,013,000 0.7674 0.211 0.203 0.211 0.209 0.217 4,805,911 0.2108 2.67%
2016-06-27 0 0.750 0.730 0.750 0.730 0.770 1,560,000 1,162,800 0.7454 0.206 0.201 0.206 0.201 0.211 5,679,713 0.2047 -2.60%
2016-06-24 0 0.770 0.740 0.770 0.720 0.770 190,000 141,800 0.7463 0.211 0.203 0.211 0.198 0.211 691,760 0.2050 1.32%
2016-06-23 0 0.760 0.740 0.760 0.750 0.760 1,365,000 1,036,850 0.7596 0.209 0.203 0.209 0.206 0.209 4,969,749 0.2086 0.00%
2016-06-22 0 0.760 0.740 0.760 0.750 0.760 830,000 628,750 0.7575 0.209 0.203 0.209 0.206 0.209 3,021,899 0.2081 -1.30%
2016-06-21 0 0.770 0.760 0.770 0.770 0.770 160,000 123,200 0.7700 0.211 0.209 0.211 0.211 0.211 582,535 0.2115 1.32%
2016-06-20 0 0.760 0.750 0.760 0.750 0.800 2,620,000 1,980,600 0.7560 0.209 0.206 0.209 0.206 0.220 9,539,005 0.2076 -6.17%
2016-06-17 0 0.810 0.790 0.810 0.790 0.810 1,180,000 935,600 0.7929 0.222 0.217 0.222 0.217 0.222 4,296,193 0.2178 1.25%
2016-06-16 0 0.800 0.780 0.800 0.770 0.820 310,000 246,800 0.7961 0.220 0.214 0.220 0.211 0.225 1,128,661 0.2187 0.00%
2016-06-15 0 0.800 0.780 0.800 0.780 0.800 685,000 547,200 0.7988 0.220 0.214 0.220 0.214 0.220 2,493,977 0.2194 0.00%
2016-06-14 0 0.800 0.780 0.800 0.790 0.810 1,645,000 1,306,750 0.7944 0.220 0.214 0.220 0.217 0.222 5,989,185 0.2182 1.27%
2016-06-13 0 0.790 0.780 0.790 0.770 0.810 2,260,000 1,808,300 0.8001 0.217 0.214 0.217 0.211 0.222 8,228,302 0.2198 -2.47%
2016-06-10 0 0.810 0.800 0.810 0.790 0.830 3,890,000 3,150,850 0.8100 0.222 0.220 0.222 0.217 0.228 14,162,874 0.2225 1.25%
2016-06-08 0 0.800 0.790 0.800 0.800 0.810 235,000 189,200 0.8051 0.220 0.217 0.220 0.220 0.222 855,598 0.2211 0.00%
2016-06-07 0 0.800 0.790 0.800 0.800 0.830 1,325,000 1,079,250 0.8145 0.220 0.217 0.220 0.220 0.228 4,824,115 0.2237 -3.61%
2016-06-06 0 0.830 0.810 0.830 0.820 0.860 2,415,000 2,005,100 0.8303 0.228 0.222 0.228 0.225 0.236 8,792,633 0.2280 2.47%
2016-06-03 0 0.810 0.790 0.810 0.780 0.810 270,000 216,950 0.8035 0.222 0.217 0.222 0.214 0.222 983,027 0.2207 0.00%
2016-06-02 0 0.810 0.800 0.810 0.810 0.810 440,000 356,400 0.8100 0.222 0.220 0.222 0.222 0.222 1,601,970 0.2225 0.00%
2016-06-01 0 0.810 0.800 0.810 0.800 0.820 1,865,000 1,509,850 0.8096 0.222 0.220 0.222 0.220 0.225 6,790,170 0.2224 1.25%
2016-05-31 0 0.800 0.780 0.800 0.790 0.800 315,000 251,900 0.7997 0.220 0.214 0.220 0.217 0.220 1,146,865 0.2196 0.00%
2016-05-30 0 0.800 0.770 0.800 0.760 0.800 145,000 111,700 0.7703 0.220 0.211 0.220 0.209 0.220 527,922 0.2116 0.00%
2016-05-27 0 0.800 0.780 0.800 0.780 0.800 290,000 228,700 0.7886 0.220 0.214 0.220 0.214 0.220 1,055,844 0.2166 0.00%
2016-05-26 0 0.800 0.790 0.800 0.790 0.820 435,000 347,850 0.7997 0.220 0.217 0.220 0.217 0.225 1,583,766 0.2196 -1.23%
2016-05-25 0 0.810 0.790 0.810 0.790 0.820 230,000 187,200 0.8139 0.222 0.217 0.222 0.217 0.225 837,394 0.2236 0.00%
2016-05-24 0 0.810 0.790 0.810 0.800 0.820 1,015,000 821,050 0.8089 0.222 0.217 0.222 0.220 0.225 3,695,454 0.2222 0.00%
2016-05-23 0 0.810 0.790 0.810 0.800 0.840 1,160,000 940,200 0.8105 0.222 0.217 0.222 0.220 0.231 4,223,376 0.2226 -4.71%
2016-05-20 0 0.850 0.820 0.850 0.810 0.850 95,000 80,050 0.8426 0.233 0.225 0.233 0.222 0.233 345,880 0.2314 1.19%
2016-05-19 0 0.840 0.820 0.840 0.820 0.850 675,000 561,750 0.8322 0.231 0.225 0.231 0.225 0.233 2,457,568 0.2286 0.00%
2016-05-18 0 0.840 0.820 0.840 0.820 0.840 245,000 204,700 0.8355 0.231 0.225 0.231 0.225 0.231 892,006 0.2295 1.20%
2016-05-17 0 0.830 0.820 0.830 0.810 0.830 450,000 372,700 0.8282 0.228 0.225 0.228 0.222 0.228 1,638,379 0.2275 1.22%
2016-05-16 0 0.820 0.810 0.820 0.820 0.860 830,000 697,750 0.8407 0.225 0.222 0.225 0.225 0.236 3,021,899 0.2309 -3.53%
2016-05-13 0 0.850 0.830 0.850 0.840 0.850 1,150,000 970,900 0.8443 0.233 0.228 0.233 0.231 0.233 4,186,968 0.2319 0.00%
2016-05-12 0 0.850 0.840 0.850 0.830 0.860 575,000 489,350 0.8510 0.233 0.231 0.233 0.228 0.236 2,093,484 0.2337 0.00%
2016-05-11 0 0.850 0.840 0.850 0.840 0.900 1,150,000 977,200 0.8497 0.233 0.231 0.233 0.231 0.247 4,186,968 0.2334 -2.30%
2016-05-10 0 0.870 0.850 0.870 0.870 0.870 1,120,000 974,400 0.8700 0.239 0.233 0.239 0.239 0.239 4,077,743 0.2390 1.16%
2016-05-09 0 0.860 0.850 0.860 0.850 0.870 690,000 593,350 0.8599 0.236 0.233 0.236 0.233 0.239 2,512,181 0.2362 -3.37%
2016-05-06 0 0.890 0.870 0.890 0.870 0.950 950,000 870,050 0.9158 0.244 0.239 0.244 0.239 0.261 3,458,800 0.2515 -1.11%
2016-05-05 0 0.900 0.890 0.900 0.890 0.900 985,000 885,850 0.8993 0.247 0.244 0.247 0.244 0.247 3,586,229 0.2470 2.27%
2016-05-04 0 0.880 0.840 0.880 0.830 0.880 1,010,000 882,850 0.8741 0.242 0.231 0.242 0.228 0.242 3,677,250 0.2401 1.15%
2016-05-03 0 0.870 0.860 0.870 0.870 0.870 2,065,000 1,796,550 0.8700 0.239 0.236 0.239 0.239 0.239 7,518,338 0.2390 -3.33%
2016-04-29 0 0.900 0.860 0.900 0.870 0.900 305,000 267,550 0.8772 0.247 0.236 0.247 0.239 0.247 1,110,457 0.2409 1.12%
2016-04-28 0 0.890 0.860 0.890 0.860 0.900 430,000 377,100 0.8770 0.244 0.236 0.244 0.236 0.247 1,565,562 0.2409 2.30%
2016-04-27 0 0.870 0.860 0.870 0.860 0.870 50,000 43,100 0.8620 0.239 0.236 0.239 0.236 0.239 182,042 0.2368 -1.14%
2016-04-26 0 0.880 0.860 0.880 0.860 0.890 225,000 196,300 0.8724 0.242 0.236 0.242 0.236 0.244 819,189 0.2396 0.00%
2016-04-25 0 0.880 0.870 0.900 0.870 0.900 335,000 298,000 0.8896 0.242 0.239 0.247 0.239 0.247 1,219,682 0.2443 0.00%
2016-04-22 0 0.880 0.860 0.890 0.820 0.880 90,000 77,650 0.8628 0.242 0.236 0.244 0.225 0.242 327,676 0.2370 0.00%
2016-04-21 0 0.880 0.860 0.880 0.800 0.910 2,660,000 2,392,950 0.8996 0.242 0.236 0.242 0.220 0.250 9,684,639 0.2471 0.00%
2016-04-20 0 0.880 0.860 0.880 0.870 0.890 210,000 185,950 0.8855 0.242 0.236 0.242 0.239 0.244 764,577 0.2432 -1.12%
2016-04-19 0 0.890 0.880 0.890 0.860 0.900 455,000 402,100 0.8837 0.244 0.242 0.244 0.236 0.247 1,656,583 0.2427 -1.11%
2016-04-18 0 0.900 0.880 0.900 0.880 0.930 1,735,000 1,569,050 0.9044 0.247 0.242 0.247 0.242 0.255 6,316,860 0.2484 -1.10%
2016-04-15 0 0.910 0.900 0.910 0.890 0.920 7,750,000 7,017,400 0.9055 0.250 0.247 0.250 0.244 0.253 28,216,524 0.2487 2.25%
2016-04-14 0 0.890 0.870 0.890 0.860 0.890 9,985,000 8,786,350 0.8800 0.244 0.239 0.244 0.236 0.244 36,353,805 0.2417 1.14%
2016-04-13 0 0.880 0.850 0.890 0.870 0.880 325,000 284,300 0.8748 0.242 0.233 0.244 0.239 0.242 1,183,274 0.2403 1.15%
2016-04-12 0 0.870 0.830 0.870 0.840 0.870 105,000 89,050 0.8481 0.239 0.228 0.239 0.231 0.239 382,288 0.2329 0.00%
2016-04-11 0 0.870 0.810 0.880 0.830 0.870 120,000 101,700 0.8475 0.239 0.222 0.242 0.228 0.239 436,901 0.2328 1.16%
2016-04-08 0 0.860 0.850 0.860 0.850 0.860 35,000 29,950 0.8557 0.236 0.233 0.236 0.233 0.236 127,429 0.2350 -1.15%
2016-04-07 0 0.870 0.830 0.870 0.820 0.870 20,000 17,000 0.8500 0.239 0.228 0.239 0.225 0.239 72,817 0.2335 3.57%
2016-04-06 0 0.840 0.830 0.870 0.840 0.860 50,000 42,800 0.8560 0.231 0.228 0.239 0.231 0.236 182,042 0.2351 -2.33%
2016-04-05 0 0.860 0.840 0.860 0.840 0.870 170,000 144,450 0.8497 0.236 0.231 0.236 0.231 0.239 618,943 0.2334 -2.27%
2016-04-01 0 0.880 0.870 0.880 0.860 0.880 210,000 182,450 0.8688 0.242 0.239 0.242 0.236 0.242 764,577 0.2386 1.15%
2016-03-31 0 0.870 0.850 0.870 0.850 0.870 125,000 106,950 0.8556 0.239 0.233 0.239 0.233 0.239 455,105 0.2350 0.00%
2016-03-30 0 0.870 0.850 0.880 0.840 0.870 65,000 55,450 0.8531 0.239 0.233 0.242 0.231 0.239 236,655 0.2343 2.35%
2016-03-29 0 0.850 0.840 0.850 0.850 0.880 655,000 567,900 0.8670 0.233 0.231 0.233 0.233 0.242 2,384,751 0.2381 0.00%
2016-03-24 0 0.850 0.850 0.880 0.800 0.900 10,765,000 9,026,650 0.8385 0.233 0.233 0.242 0.220 0.247 39,193,662 0.2303 4.94%
2016-03-23 0 0.810 0.770 0.810 0.740 0.810 65,000 50,450 0.7762 0.222 0.211 0.222 0.203 0.222 236,655 0.2132 0.00%
2016-03-22 0 0.810 0.800 0.810 0.800 0.810 1,275,000 1,032,650 0.8099 0.222 0.220 0.222 0.220 0.222 4,642,073 0.2225 -1.22%
2016-03-21 0 0.820 0.790 0.820 0.830 0.830 85,000 70,550 0.8300 0.225 0.217 0.225 0.228 0.228 309,472 0.2280 0.00%
2016-03-18 0 0.820 0.800 0.830 0.790 0.850 55,000 45,200 0.8218 0.225 0.220 0.228 0.217 0.233 200,246 0.2257 0.00%
2016-03-17 0 0.820 0.810 0.830 0.800 0.830 435,000 354,350 0.8146 0.225 0.222 0.228 0.220 0.228 1,583,766 0.2237 3.80%
2016-03-16 0 0.790 0.760 0.800 0.760 0.810 330,000 259,800 0.7873 0.217 0.209 0.220 0.209 0.222 1,201,478 0.2162 0.00%
2016-03-15 0 0.790 0.780 0.800 0.780 0.790 85,000 66,550 0.7829 0.217 0.214 0.220 0.214 0.217 309,472 0.2150 1.28%
2016-03-14 0 0.780 0.770 0.780 0.750 0.800 135,000 106,750 0.7907 0.214 0.211 0.214 0.206 0.220 491,514 0.2172 2.63%
2016-03-11 0 0.760 0.730 0.760 0.760 0.760 80,000 60,800 0.7600 0.209 0.201 0.209 0.209 0.209 291,267 0.2087 0.00%
2016-03-10 0 0.760 0.730 0.760 0.750 0.760 380,000 288,300 0.7587 0.209 0.201 0.209 0.206 0.209 1,383,520 0.2084 0.00%
2016-03-09 0 0.760 0.740 0.760 0.720 0.760 210,000 157,200 0.7486 0.209 0.203 0.209 0.198 0.209 764,577 0.2056 0.00%
2016-03-08 0 0.760 0.720 0.770 0.760 0.760 75,000 57,000 0.7600 0.209 0.198 0.211 0.209 0.209 273,063 0.2087 0.00%
2016-03-07 0 0.760 0.720 0.760 0.710 0.760 105,000 76,200 0.7257 0.209 0.198 0.209 0.195 0.209 382,288 0.1993 2.70%
2016-03-04 0 0.740 0.730 0.740 0.690 0.740 390,000 275,800 0.7072 0.203 0.201 0.203 0.190 0.203 1,419,928 0.1942 -1.33%
2016-03-03 0 0.750 0.700 0.750 0.700 0.750 155,000 112,700 0.7271 0.206 0.192 0.206 0.192 0.206 564,330 0.1997 7.14%
2016-03-02 0 0.700 0.680 0.700 0.680 0.720 455,000 322,350 0.7085 0.192 0.187 0.192 0.187 0.198 1,656,583 0.1946 2.94%
2016-03-01 0 0.680 0.680 0.700 0.650 0.700 400,000 269,750 0.6744 0.187 0.187 0.192 0.179 0.192 1,456,337 0.1852 -2.86%
2016-02-29 0 0.700 0.680 0.700 0.650 0.700 85,000 57,000 0.6706 0.192 0.187 0.192 0.179 0.192 309,472 0.1842 -2.78%
2016-02-26 0 0.720 0.680 0.720 0.690 0.720 275,000 196,450 0.7144 0.198 0.187 0.198 0.190 0.198 1,001,231 0.1962 4.35%
2016-02-25 0 0.690 0.630 0.690 0.600 0.720 405,000 278,650 0.6880 0.190 0.173 0.190 0.165 0.198 1,474,541 0.1890 1.47%
2016-02-24 0 0.680 0.680 0.720 0.650 0.680 260,000 174,200 0.6700 0.187 0.187 0.198 0.179 0.187 946,619 0.1840 4.62%
2016-02-23 0 0.650 0.640 0.650 0.630 0.650 345,000 221,450 0.6419 0.179 0.176 0.179 0.173 0.179 1,256,090 0.1763 1.56%
2016-02-22 0 0.640 0.600 0.640 0.570 0.640 105,000 65,000 0.6190 0.176 0.165 0.176 0.157 0.176 382,288 0.1700 0.00%
2016-02-19 0 0.640 0.560 0.640 0.610 0.650 50,000 30,900 0.6180 0.176 0.154 0.176 0.168 0.179 182,042 0.1697 8.47%
2016-02-18 0 0.590 0.550 0.600 - - 0 0 - 0.162 0.151 0.165 - - 0 - 0.00%
2016-02-17 0 0.590 0.570 0.600 0.580 0.590 215,000 125,200 0.5823 0.162 0.157 0.165 0.159 0.162 782,781 0.1599 0.00%
2016-02-16 0 0.590 0.530 0.600 0.590 0.590 65,000 38,350 0.5900 0.162 0.146 0.165 0.162 0.162 236,655 0.1621 5.36%
2016-02-15 0 0.560 0.560 0.590 0.560 0.590 380,000 214,600 0.5647 0.154 0.154 0.162 0.154 0.162 1,383,520 0.1551 0.00%
2016-02-12 0 0.560 0.530 0.560 0.530 0.560 7,245,000 4,056,450 0.5599 0.154 0.146 0.154 0.146 0.154 26,377,899 0.1538 7.69%
2016-02-11 0 0.520 0.520 0.560 0.520 0.530 105,000 55,150 0.5252 0.143 0.143 0.154 0.143 0.146 382,288 0.1443 -1.89%
2016-02-05 0 0.530 0.530 0.550 0.530 0.530 70,000 37,100 0.5300 0.146 0.146 0.151 0.146 0.146 254,859 0.1456 -1.85%
2016-02-04 0 0.540 0.530 0.550 0.530 0.540 210,000 112,100 0.5338 0.148 0.146 0.151 0.146 0.148 764,577 0.1466 0.00%
2016-02-03 0 0.540 0.510 0.550 0.530 0.540 245,000 130,300 0.5318 0.148 0.140 0.151 0.146 0.148 892,006 0.1461 -1.82%
2016-02-02 0 0.550 0.530 0.550 0.500 0.550 1,130,000 609,250 0.5392 0.151 0.146 0.151 0.137 0.151 4,114,151 0.1481 5.77%
2016-02-01 0 0.520 0.520 0.560 0.500 0.530 235,000 122,000 0.5191 0.143 0.143 0.154 0.137 0.146 855,598 0.1426 -1.89%
2016-01-29 0 0.530 0.520 0.580 0.520 0.560 310,000 167,500 0.5403 0.146 0.143 0.159 0.143 0.154 1,128,661 0.1484 -3.64%
2016-01-28 0 0.550 0.530 0.550 0.520 0.550 370,000 194,750 0.5264 0.151 0.146 0.151 0.143 0.151 1,347,111 0.1446 -1.79%
2016-01-27 0 0.560 0.550 0.570 0.530 0.560 90,000 49,800 0.5533 0.154 0.151 0.157 0.146 0.154 327,676 0.1520 0.00%
2016-01-26 0 0.560 0.560 0.580 0.520 0.560 380,000 210,200 0.5532 0.154 0.154 0.159 0.143 0.154 1,383,520 0.1519 0.00%
2016-01-25 0 0.560 0.540 0.580 0.500 0.560 95,000 52,900 0.5568 0.154 0.148 0.159 0.137 0.154 345,880 0.1529 -1.75%
2016-01-22 0 0.570 0.540 0.570 0.500 0.570 415,000 222,250 0.5355 0.157 0.148 0.157 0.137 0.157 1,510,949 0.1471 3.64%
2016-01-21 0 0.550 0.550 0.580 0.550 0.590 590,000 331,300 0.5615 0.151 0.151 0.159 0.151 0.162 2,148,097 0.1542 1.85%
2016-01-20 0 0.540 0.540 0.550 0.540 0.560 980,000 540,150 0.5512 0.148 0.148 0.151 0.148 0.154 3,568,025 0.1514 -10.00%
2016-01-19 0 0.600 0.600 0.610 0.550 0.600 830,000 472,550 0.5693 0.165 0.165 0.168 0.151 0.165 3,021,899 0.1564 1.69%
2016-01-18 0 0.590 0.570 0.590 0.560 0.590 615,000 350,950 0.5707 0.162 0.157 0.162 0.154 0.162 2,239,118 0.1567 -3.28%
2016-01-15 0 0.610 0.580 0.610 0.580 0.610 195,000 116,200 0.5959 0.168 0.159 0.168 0.159 0.168 709,964 0.1637 -1.61%
2016-01-14 0 0.620 0.590 0.620 0.590 0.630 185,000 111,900 0.6049 0.170 0.162 0.170 0.162 0.173 673,556 0.1661 0.00%
2016-01-13 0 0.620 0.610 0.630 0.610 0.640 255,000 157,550 0.6178 0.170 0.168 0.173 0.168 0.176 928,415 0.1697 0.00%
2016-01-12 0 0.620 0.590 0.620 0.600 0.630 930,000 562,050 0.6044 0.170 0.162 0.170 0.165 0.173 3,385,983 0.1660 -3.12%
2016-01-11 0 0.640 0.620 0.650 0.610 0.650 710,000 452,050 0.6367 0.176 0.170 0.179 0.168 0.179 2,584,998 0.1749 -4.48%
2016-01-08 0 0.670 0.660 0.680 0.640 0.670 470,000 309,500 0.6585 0.184 0.181 0.187 0.176 0.184 1,711,196 0.1809 4.69%
2016-01-07 0 0.640 0.620 0.640 0.630 0.670 195,000 124,250 0.6372 0.176 0.170 0.176 0.173 0.184 709,964 0.1750 -4.48%
2016-01-06 0 0.670 0.650 0.690 0.670 0.670 35,000 23,450 0.6700 0.184 0.179 0.190 0.184 0.184 127,429 0.1840 -1.47%
2016-01-05 0 0.680 0.650 0.680 - - 0 0 - 0.187 0.179 0.187 - - 0 - 0.00%
2016-01-04 0 0.680 0.670 0.680 0.640 0.680 305,000 199,950 0.6556 0.187 0.184 0.187 0.176 0.187 1,110,457 0.1801 0.00%
2015-12-31 0 0.680 0.670 0.680 0.680 0.680 175,000 119,000 0.6800 0.187 0.184 0.187 0.187 0.187 637,147 0.1868 0.00%
2015-12-30 0 0.680 0.660 0.680 0.670 0.680 750,000 508,700 0.6783 0.187 0.181 0.187 0.184 0.187 2,730,631 0.1863 -1.45%
2015-12-29 0 0.690 0.670 0.700 0.670 0.690 40,000 27,000 0.6750 0.190 0.184 0.192 0.184 0.190 145,634 0.1854 2.99%
2015-12-28 0 0.670 0.670 0.700 0.660 0.700 50,000 34,500 0.6900 0.184 0.184 0.192 0.181 0.192 182,042 0.1895 -4.29%
2015-12-24 0 0.700 0.660 0.700 0.660 0.710 70,000 47,800 0.6829 0.192 0.181 0.192 0.181 0.195 254,859 0.1876 0.00%
2015-12-23 0 0.700 0.690 0.700 0.630 0.750 695,000 479,150 0.6894 0.192 0.190 0.192 0.173 0.206 2,530,385 0.1894 6.06%
2015-12-22 0 0.660 0.660 0.680 0.660 0.660 65,000 42,900 0.6600 0.181 0.181 0.187 0.181 0.181 236,655 0.1813 0.00%
2015-12-21 0 0.660 0.660 0.690 0.660 0.670 100,000 66,300 0.6630 0.181 0.181 0.190 0.181 0.184 364,084 0.1821 0.00%
2015-12-18 0 0.660 0.650 0.680 0.660 0.660 175,000 115,500 0.6600 0.181 0.179 0.187 0.181 0.181 637,147 0.1813 0.00%
2015-12-17 0 0.660 0.610 0.690 0.660 0.690 370,000 246,900 0.6673 0.181 0.168 0.190 0.181 0.190 1,347,111 0.1833 -4.35%
2015-12-16 0 0.690 0.630 0.690 0.700 0.710 35,000 24,700 0.7057 0.190 0.173 0.190 0.192 0.195 127,429 0.1938 2.99%
2015-12-15 0 0.670 0.660 0.680 0.660 0.670 1,260,000 842,650 0.6688 0.184 0.181 0.187 0.181 0.184 4,587,461 0.1837 -5.63%
2015-12-14 0 0.710 0.670 0.710 0.690 0.710 290,000 203,150 0.7005 0.195 0.184 0.195 0.190 0.195 1,055,844 0.1924 0.00%
2015-12-11 0 0.710 0.710 0.750 0.710 0.730 60,000 42,850 0.7142 0.195 0.195 0.206 0.195 0.201 218,451 0.1962 -4.05%
2015-12-10 0 0.740 0.730 0.740 0.740 0.740 60,000 44,400 0.7400 0.203 0.201 0.203 0.203 0.203 218,451 0.2032 -3.90%
2015-12-09 0 0.770 0.770 0.780 0.740 0.740 50,000 37,000 0.7400 0.211 0.211 0.214 0.203 0.203 182,042 0.2032 0.00%
2015-12-08 0 0.770 0.770 0.790 0.740 0.780 1,180,000 899,250 0.7621 0.211 0.211 0.217 0.203 0.214 4,296,193 0.2093 0.00%
2015-12-07 0 0.770 0.740 0.770 0.750 0.780 5,965,000 4,592,950 0.7700 0.211 0.203 0.211 0.206 0.214 21,717,621 0.2115 -1.28%
2015-12-04 0 0.780 0.750 0.780 0.780 0.780 580,000 452,400 0.7800 0.214 0.206 0.214 0.214 0.214 2,111,688 0.2142 2.63%
2015-12-03 0 0.760 0.750 0.790 0.750 0.760 160,000 121,400 0.7588 0.209 0.206 0.217 0.206 0.209 582,535 0.2084 1.33%
2015-12-02 0 0.750 0.750 0.800 0.750 0.750 145,000 108,750 0.7500 0.206 0.206 0.220 0.206 0.206 527,922 0.2060 0.00%
2015-12-01 0 0.750 0.750 0.800 0.750 0.760 80,000 60,150 0.7519 0.206 0.206 0.220 0.206 0.209 291,267 0.2065 -3.85%
2015-11-30 0 0.780 0.760 0.790 0.760 0.780 815,000 635,800 0.7801 0.214 0.209 0.217 0.209 0.214 2,967,286 0.2143 1.30%
2015-11-27 0 0.770 0.760 0.800 0.770 0.810 185,000 147,650 0.7981 0.211 0.209 0.220 0.211 0.222 673,556 0.2192 -1.28%
2015-11-26 0 0.780 0.780 0.810 0.780 0.820 740,000 601,750 0.8132 0.214 0.214 0.222 0.214 0.225 2,694,223 0.2233 -1.27%
2015-11-25 0 0.790 0.780 0.810 0.790 0.850 640,000 519,550 0.8118 0.217 0.214 0.222 0.217 0.233 2,330,139 0.2230 -7.06%
2015-11-24 0 0.850 0.840 0.850 0.830 0.870 4,615,000 3,958,900 0.8578 0.233 0.231 0.233 0.228 0.239 16,802,485 0.2356 1.19%
2015-11-23 0 0.840 0.830 0.840 0.730 0.880 21,845,000 17,639,300 0.8075 0.231 0.228 0.231 0.201 0.242 79,534,188 0.2218 16.67%
2015-11-20 0 0.720 0.720 0.750 0.710 0.750 200,000 145,350 0.7268 0.198 0.198 0.206 0.195 0.206 728,168 0.1996 -5.26%
2015-11-19 0 0.760 0.740 0.760 0.740 0.760 1,115,000 833,150 0.7472 0.209 0.203 0.209 0.203 0.209 4,059,539 0.2052 0.00%
2015-11-18 0 0.760 0.750 0.770 0.740 0.770 490,000 369,200 0.7535 0.209 0.206 0.211 0.203 0.211 1,784,012 0.2069 2.70%
2015-11-17 0 0.740 0.730 0.740 0.740 0.760 520,000 390,300 0.7506 0.203 0.201 0.203 0.203 0.209 1,893,238 0.2062 -3.90%
2015-11-16 0 0.770 0.770 0.780 0.750 0.770 680,000 514,900 0.7572 0.211 0.211 0.214 0.206 0.211 2,475,772 0.2080 0.00%
2015-11-13 0 0.770 0.770 0.790 0.750 0.800 800,000 624,000 0.7800 0.211 0.211 0.217 0.206 0.220 2,912,673 0.2142 0.00%
2015-11-12 0 0.770 0.760 0.780 0.750 0.800 1,340,000 1,024,350 0.7644 0.211 0.209 0.214 0.206 0.220 4,878,728 0.2100 -1.28%
2015-11-11 0 0.780 0.770 0.790 0.770 0.800 1,270,000 990,950 0.7803 0.214 0.211 0.217 0.211 0.220 4,623,869 0.2143 1.30%
2015-11-10 0 0.770 0.770 0.780 0.770 0.800 705,000 549,750 0.7798 0.211 0.211 0.214 0.211 0.220 2,566,793 0.2142 -2.53%
2015-11-09 0 0.790 0.790 0.800 0.790 0.840 1,305,000 1,054,250 0.8079 0.217 0.217 0.220 0.217 0.231 4,751,298 0.2219 -5.95%
2015-11-06 0 0.840 0.820 0.840 0.820 0.860 190,000 158,000 0.8316 0.231 0.225 0.231 0.225 0.236 691,760 0.2284 0.00%
2015-11-05 0 0.840 0.830 0.840 0.790 0.880 7,530,000 6,312,200 0.8383 0.231 0.228 0.231 0.217 0.242 27,415,538 0.2302 -4.55%
2015-11-04 0 0.880 0.880 0.900 0.880 0.930 4,040,000 3,675,100 0.9097 0.242 0.242 0.247 0.242 0.255 14,709,001 0.2499 -2.22%
2015-11-03 0 0.900 0.890 0.900 0.900 0.920 3,380,000 3,070,350 0.9084 0.247 0.244 0.247 0.247 0.253 12,306,045 0.2495 2.27%
2015-11-02 0 0.880 0.880 0.890 0.870 0.940 4,485,000 4,054,350 0.9040 0.242 0.242 0.244 0.239 0.258 16,329,175 0.2483 -2.22%
2015-10-30 0 0.900 0.880 0.900 0.870 0.960 11,760,000 10,898,750 0.9268 0.247 0.242 0.247 0.239 0.264 42,816,299 0.2545 0.00%
2015-10-29 0 0.900 0.900 0.910 0.890 1.030 24,180,000 23,216,250 0.9601 0.247 0.247 0.250 0.244 0.283 88,035,554 0.2637 -2.17%
2015-10-28 0 0.920 0.910 0.920 0.800 0.920 10,460,000 9,314,000 0.8904 0.253 0.250 0.253 0.220 0.253 38,083,205 0.2446 10.84%
2015-10-27 0 0.830 0.820 0.830 0.790 0.840 2,465,000 2,016,400 0.8180 0.228 0.225 0.228 0.217 0.231 8,974,675 0.2247 2.47%
2015-10-26 0 0.810 0.810 0.820 0.780 0.810 1,485,000 1,191,450 0.8023 0.222 0.222 0.225 0.214 0.222 5,406,650 0.2204 -1.22%
2015-10-23 0 0.820 0.800 0.820 0.800 0.840 1,295,000 1,054,800 0.8145 0.225 0.220 0.225 0.220 0.231 4,714,890 0.2237 -1.20%
2015-10-22 0 0.830 0.830 0.840 0.760 0.850 5,095,000 4,153,200 0.8152 0.228 0.228 0.231 0.209 0.233 18,550,089 0.2239 7.79%
2015-10-20 0 0.770 0.770 0.780 0.760 0.800 1,625,000 1,259,650 0.7752 0.211 0.211 0.214 0.209 0.220 5,916,368 0.2129 -1.28%
2015-10-19 0 0.780 0.770 0.780 0.770 0.820 3,005,000 2,379,250 0.7918 0.214 0.211 0.214 0.211 0.225 10,940,729 0.2175 1.30%
2015-10-16 0 0.770 0.760 0.770 0.750 0.790 1,945,000 1,493,100 0.7677 0.211 0.209 0.211 0.206 0.217 7,081,437 0.2108 -2.53%
2015-10-15 0 0.790 0.790 0.810 0.770 0.820 3,450,000 2,726,850 0.7904 0.217 0.217 0.222 0.211 0.225 12,560,904 0.2171 -2.47%
2015-10-14 0 0.810 0.800 0.810 0.800 0.850 2,215,000 1,789,750 0.8080 0.222 0.220 0.222 0.220 0.233 8,064,465 0.2219 -4.71%
2015-10-13 0 0.850 0.830 0.850 0.780 0.870 2,100,000 1,761,900 0.8390 0.233 0.228 0.233 0.214 0.239 7,645,768 0.2304 3.66%
2015-10-12 0 0.820 0.820 0.830 0.800 0.920 7,095,000 6,030,850 0.8500 0.225 0.225 0.228 0.220 0.253 25,831,772 0.2335 -10.87%
2015-10-09 0 0.920 0.910 0.920 0.900 0.990 6,885,000 6,401,850 0.9298 0.253 0.250 0.253 0.247 0.272 25,067,196 0.2554 -4.17%
2015-10-08 0 0.960 0.960 0.970 0.900 1.010 5,320,000 5,135,000 0.9652 0.264 0.264 0.266 0.247 0.277 19,369,278 0.2651 2.13%
2015-10-07 0 0.940 0.930 0.950 0.930 1.020 12,605,000 12,082,900 0.9586 0.258 0.255 0.261 0.255 0.280 45,892,810 0.2633 -7.84%
2015-10-06 0 1.020 1.010 1.020 0.950 1.380 52,225,000 56,348,950 1.0790 0.280 0.277 0.280 0.261 0.379 190,142,961 0.2964 -19.69%
2015-10-05 0 1.270 1.250 1.260 0.940 1.320 50,115,000 56,655,650 1.1305 0.349 0.343 0.346 0.258 0.363 182,460,785 0.3105 29.59%
2015-10-02 0 0.980 0.980 0.990 0.890 1.370 32,305,000 33,993,750 1.0523 0.269 0.269 0.272 0.244 0.376 117,617,393 0.2890 -10.09%
2015-09-30 0 1.090 1.080 1.100 0.980 2.300 15,770,000 19,016,750 1.2059 0.299 0.297 0.302 0.269 0.632 57,416,075 0.3312 -37.71%
2015-09-29 0 1.750 1.640 2.000 1.470 3.100 6,970,000 14,606,700 2.0957 0.481 0.450 0.549 0.404 0.851 25,376,667 0.5756 -20.45%
2015-09-25 0 2.200 2.120 2.200 1.800 3.790 7,190,000 17,746,750 2.4683 0.604 0.582 0.604 0.494 1.041 26,177,652 0.6779

Copyright & disclaimer, Privacy policy

Back to top