Financial Street Securities Co., Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01476  2015-10-15    
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
2026-01-28 0 1.760 1.760 1.820 1.760 1.820 73,000 130,220 1.7838 1.760 1.760 1.820 1.760 1.820 73,000 1.7838 -4.35%
2026-01-27 0 1.840 1.840 1.850 1.790 1.840 37,000 67,500 1.8243 1.840 1.840 1.850 1.790 1.840 37,000 1.8243 2.22%
2026-01-26 0 1.800 1.800 1.860 1.800 1.810 67,000 120,660 1.8009 1.800 1.800 1.860 1.800 1.810 67,000 1.8009 -4.76%
2026-01-23 0 1.890 1.860 1.890 1.880 1.890 140,000 264,450 1.8889 1.890 1.860 1.890 1.880 1.890 140,000 1.8889 0.00%
2026-01-22 0 1.890 1.860 1.890 1.830 1.890 103,000 193,870 1.8822 1.890 1.860 1.890 1.830 1.890 103,000 1.8822 0.00%
2026-01-21 0 1.890 1.800 1.900 1.890 1.890 1,000 1,890 1.8900 1.890 1.800 1.900 1.890 1.890 1,000 1.8900 0.00%
2026-01-20 0 1.890 1.820 1.890 1.790 1.890 65,000 118,790 1.8275 1.890 1.820 1.890 1.790 1.890 65,000 1.8275 2.16%
2026-01-19 0 1.850 1.780 1.850 - - 0 0 - 1.850 1.780 1.850 - - 0 - -1.07%
2026-01-16 0 1.870 1.770 1.870 1.870 1.870 10,000 18,700 1.8700 1.870 1.770 1.870 1.870 1.870 10,000 1.8700 1.08%
2026-01-15 0 1.850 1.790 1.890 - - 0 0 - 1.850 1.790 1.890 - - 0 - 0.00%
2026-01-14 0 1.850 1.780 1.900 1.780 1.850 13,000 23,290 1.7915 1.850 1.780 1.900 1.780 1.850 13,000 1.7915 3.35%
2026-01-13 0 1.790 1.780 1.890 1.790 1.890 22,000 40,560 1.8436 1.790 1.780 1.890 1.790 1.890 22,000 1.8436 -2.72%
2026-01-12 0 1.840 1.780 1.850 1.810 1.840 22,000 39,880 1.8127 1.840 1.780 1.850 1.810 1.840 22,000 1.8127 1.66%
2026-01-09 0 1.810 1.880 1.890 1.810 1.910 153,000 289,880 1.8946 1.810 1.880 1.890 1.810 1.910 153,000 1.8946 0.56%
2026-01-08 0 1.800 1.800 1.890 1.800 1.800 25,000 45,000 1.8000 1.800 1.800 1.890 1.800 1.800 25,000 1.8000 -5.26%
2026-01-07 0 1.900 1.750 1.900 1.930 1.930 3,000 5,790 1.9300 1.900 1.750 1.900 1.930 1.930 3,000 1.9300 0.53%
2026-01-06 0 1.890 1.850 1.890 1.800 1.910 49,000 92,140 1.8804 1.890 1.850 1.890 1.800 1.910 49,000 1.8804 2.16%
2026-01-05 0 1.850 1.840 1.930 1.750 1.950 146,000 276,700 1.8952 1.850 1.840 1.930 1.750 1.950 146,000 1.8952 1.09%
2026-01-02 0 1.830 1.690 1.830 1.770 1.830 17,000 30,150 1.7735 1.830 1.690 1.830 1.770 1.830 17,000 1.7735 12.27%
2025-12-31 0 1.630 1.630 1.750 1.630 1.890 101,000 169,330 1.6765 1.630 1.630 1.750 1.630 1.890 101,000 1.6765 -14.21%
2025-12-30 0 1.900 1.890 1.900 1.860 1.900 81,000 152,160 1.8785 1.900 1.890 1.900 1.860 1.900 81,000 1.8785 2.15%
2025-12-29 0 1.860 1.800 1.880 1.780 1.860 16,000 29,310 1.8319 1.860 1.800 1.880 1.780 1.860 16,000 1.8319 2.76%
2025-12-24 0 1.810 1.810 1.880 1.810 1.810 7,000 12,670 1.8100 1.810 1.810 1.880 1.810 1.810 7,000 1.8100 -3.21%
2025-12-23 0 1.870 1.820 1.870 - - 0 0 - 1.870 1.820 1.870 - - 0 - 0.00%
2025-12-22 0 1.870 1.820 1.900 - - 0 0 - 1.870 1.820 1.900 - - 0 - 0.00%
2025-12-19 0 1.870 1.810 1.870 - - 0 0 - 1.870 1.810 1.870 - - 0 - 0.00%
2025-12-18 0 1.870 1.860 1.870 1.830 1.890 24,000 45,040 1.8767 1.870 1.860 1.870 1.830 1.890 24,000 1.8767 -1.06%
2025-12-17 0 1.890 1.820 1.890 1.890 1.890 2,000 3,780 1.8900 1.890 1.820 1.890 1.890 1.890 2,000 1.8900 2.16%
2025-12-16 0 1.850 1.820 1.850 - - 0 0 - 1.850 1.820 1.850 - - 0 - -3.14%
2025-12-15 0 1.910 1.800 1.910 1.930 1.930 1,000 1,930 1.9300 1.910 1.800 1.910 1.930 1.930 1,000 1.9300 3.24%
2025-12-12 0 1.850 1.820 1.900 1.850 1.910 12,000 22,450 1.8708 1.850 1.820 1.900 1.850 1.910 12,000 1.8708 1.09%
2025-12-11 0 1.830 1.790 1.950 - - 0 0 - 1.830 1.790 1.950 - - 0 - 0.00%
2025-12-10 0 1.830 1.830 1.920 1.740 1.830 39,000 70,460 1.8067 1.830 1.830 1.920 1.740 1.830 39,000 1.8067 -3.68%
2025-12-09 0 1.900 1.820 1.900 - - 0 0 - 1.900 1.820 1.900 - - 0 - -1.04%
2025-12-08 0 1.920 1.850 1.920 - - 0 0 - 1.920 1.850 1.920 - - 0 - 0.00%
2025-12-05 0 1.920 1.840 2.000 1.880 1.920 2,000 3,800 1.9000 1.920 1.840 2.000 1.880 1.920 2,000 1.9000 6.67%
2025-12-04 0 1.800 1.800 1.860 1.800 1.890 58,000 105,539 1.8196 1.800 1.800 1.860 1.800 1.890 58,000 1.8196 -7.22%
2025-12-03 0 1.940 1.820 1.940 - - 0 0 - 1.940 1.820 1.940 - - 0 - 0.00%
2025-12-02 0 1.940 1.820 1.940 - - 0 0 - 1.940 1.820 1.940 - - 0 - -0.51%
2025-12-01 0 1.950 1.860 1.950 - - 0 0 - 1.950 1.860 1.950 - - 0 - 0.00%
2025-11-28 0 1.950 1.820 1.960 - - 0 0 - 1.950 1.820 1.960 - - 0 - 0.00%
2025-11-27 0 1.950 1.950 1.960 - - 0 0 - 1.950 1.950 1.960 - - 0 - 1.04%
2025-11-26 0 1.930 1.930 1.960 - - 0 0 - 1.930 1.930 1.960 - - 0 - 2.12%
2025-11-25 0 1.890 1.810 1.960 1.890 1.890 10,000 18,900 1.8900 1.890 1.810 1.960 1.890 1.890 10,000 1.8900 0.00%
2025-11-24 0 1.890 1.890 1.900 1.890 1.890 2,000 3,780 1.8900 1.890 1.890 1.900 1.890 1.890 2,000 1.8900 -0.53%
2025-11-21 0 1.900 1.820 1.930 1.900 1.980 44,000 83,920 1.9073 1.900 1.820 1.930 1.900 1.980 44,000 1.9073 0.00%
2025-11-20 0 1.900 1.840 1.900 1.820 1.940 85,000 159,520 1.8767 1.900 1.840 1.900 1.820 1.940 85,000 1.8767 4.97%
2025-11-19 0 1.810 1.810 1.870 1.800 1.840 72,000 130,800 1.8167 1.810 1.810 1.870 1.800 1.840 72,000 1.8167 -4.23%
2025-11-18 0 1.890 1.840 1.920 1.890 1.890 3,000 5,670 1.8900 1.890 1.840 1.920 1.890 1.890 3,000 1.8900 0.00%
2025-11-17 0 1.890 1.890 1.920 - - 0 0 - 1.890 1.890 1.920 - - 0 - 0.00%
2025-11-14 0 1.890 1.840 1.890 1.850 1.890 52,000 97,350 1.8721 1.890 1.840 1.890 1.850 1.890 52,000 1.8721 -0.53%
2025-11-13 0 1.900 1.860 1.920 1.900 1.920 32,000 61,340 1.9169 1.900 1.860 1.920 1.900 1.920 32,000 1.9169 0.53%
2025-11-12 0 1.890 1.860 1.900 - - 0 0 - 1.890 1.860 1.900 - - 0 - 0.00%
2025-11-11 0 1.890 1.860 1.910 1.890 1.890 21,000 39,690 1.8900 1.890 1.860 1.910 1.890 1.890 21,000 1.8900 0.00%
2025-11-10 0 1.890 1.890 1.950 - - 0 0 - 1.890 1.890 1.950 - - 0 - 0.00%
2025-11-07 0 1.890 1.890 1.950 1.890 2.000 25,000 47,540 1.9016 1.890 1.890 1.950 1.890 2.000 25,000 1.9016 -2.07%
2025-11-06 0 1.930 1.880 1.940 1.910 1.930 24,000 45,900 1.9125 1.930 1.880 1.940 1.910 1.930 24,000 1.9125 1.05%
2025-11-05 0 1.910 1.880 1.910 1.910 1.910 23,000 43,930 1.9100 1.910 1.880 1.910 1.910 1.910 23,000 1.9100 0.00%
2025-11-04 0 1.910 1.910 1.940 1.910 1.940 93,000 178,310 1.9173 1.910 1.910 1.940 1.910 1.940 93,000 1.9173 -1.55%
2025-11-03 0 1.940 1.940 1.980 1.940 2.020 36,000 71,300 1.9806 1.940 1.940 1.980 1.940 2.020 36,000 1.9806 -3.96%
2025-10-31 0 2.020 1.940 2.020 1.960 2.030 143,000 287,530 2.0107 2.020 1.940 2.020 1.960 2.030 143,000 2.0107 0.00%
2025-10-30 0 2.020 1.960 2.020 1.960 2.020 50,000 99,250 1.9850 2.020 1.960 2.020 1.960 2.020 50,000 1.9850 -0.49%
2025-10-28 0 2.030 1.950 2.030 2.030 2.030 9,000 18,270 2.0300 2.030 1.950 2.030 2.030 2.030 9,000 2.0300 0.00%
2025-10-27 0 2.030 1.930 2.030 2.020 2.030 328,000 665,330 2.0284 2.030 1.930 2.030 2.020 2.030 328,000 2.0284 1.50%
2025-10-24 0 2.000 1.960 2.000 1.960 2.010 11,000 22,060 2.0055 2.000 1.960 2.000 1.960 2.010 11,000 2.0055 -0.50%
2025-10-23 0 2.010 1.900 2.010 - - 0 0 - 2.010 1.900 2.010 - - 0 - 0.00%
2025-10-22 0 2.010 1.930 2.020 1.920 2.010 12,000 23,340 1.9450 2.010 1.930 2.020 1.920 2.010 12,000 1.9450 -0.99%
2025-10-21 0 2.030 1.940 2.060 1.920 2.030 61,000 120,180 1.9702 2.030 1.940 2.060 1.920 2.030 61,000 1.9702 5.18%
2025-10-20 0 1.930 1.900 1.930 1.920 1.930 6,000 11,530 1.9217 1.930 1.900 1.930 1.920 1.930 6,000 1.9217 0.52%
2025-10-17 0 1.920 1.920 1.930 1.900 1.940 27,000 51,900 1.9222 1.920 1.920 1.930 1.900 1.940 27,000 1.9222 -1.03%
2025-10-16 0 1.940 1.940 1.990 1.930 1.940 8,000 15,470 1.9338 1.940 1.940 1.990 1.930 1.940 8,000 1.9338 0.52%
2025-10-15 0 1.930 1.920 1.930 1.880 1.950 52,000 99,440 1.9123 1.930 1.920 1.930 1.880 1.950 52,000 1.9123 1.58%
2025-10-14 0 1.900 1.890 1.900 1.900 2.030 172,000 331,500 1.9273 1.900 1.890 1.900 1.900 2.030 172,000 1.9273 -2.56%
2025-10-13 0 1.950 1.950 2.000 1.950 1.960 91,000 177,520 1.9508 1.950 1.950 2.000 1.950 1.960 91,000 1.9508 -3.47%
2025-10-10 0 2.020 1.990 2.020 1.960 2.030 193,000 389,160 2.0164 2.020 1.990 2.020 1.960 2.030 193,000 2.0164 3.06%
2025-10-09 0 1.960 1.960 2.030 1.960 2.100 116,000 236,570 2.0394 1.960 1.960 2.030 1.960 2.100 116,000 2.0394 -2.97%
2025-10-08 0 2.020 1.950 2.030 2.020 2.020 5,000 10,100 2.0200 2.020 1.950 2.030 2.020 2.020 5,000 2.0200 0.00%
2025-10-06 0 2.020 1.960 2.040 1.950 2.020 83,000 164,090 1.9770 2.020 1.960 2.040 1.950 2.020 83,000 1.9770 1.51%
2025-10-03 0 1.990 1.990 2.030 1.960 2.040 388,000 784,210 2.0212 1.990 1.990 2.030 1.960 2.040 388,000 2.0212 2.05%
2025-10-02 0 1.950 1.990 2.000 1.930 2.040 76,000 148,230 1.9504 1.950 1.990 2.000 1.930 2.040 76,000 1.9504 -3.94%
2025-09-30 0 2.030 1.940 2.030 2.020 2.030 25,000 50,650 2.0260 2.030 1.940 2.030 2.020 2.030 25,000 2.0260 0.50%
2025-09-29 0 2.020 1.930 2.030 1.910 2.030 212,000 425,250 2.0059 2.020 1.930 2.030 1.910 2.030 212,000 2.0059 6.32%
2025-09-26 0 1.900 1.900 1.990 1.900 2.000 2,000 3,900 1.9500 1.900 1.900 1.990 1.900 2.000 2,000 1.9500 -2.06%
2025-09-25 0 1.940 1.900 1.960 1.900 1.950 45,000 86,780 1.9284 1.940 1.900 1.960 1.900 1.950 45,000 1.9284 -1.52%
2025-09-24 0 1.970 1.910 1.970 - - 0 0 - 1.970 1.910 1.970 - - 0 - -0.51%
2025-09-23 0 1.980 1.900 1.990 1.980 1.980 24,000 47,520 1.9800 1.980 1.900 1.990 1.980 1.980 24,000 1.9800 -0.50%
2025-09-22 0 1.990 1.950 1.980 1.750 1.990 146,000 279,010 1.9110 1.990 1.950 1.980 1.750 1.990 146,000 1.9110 1.02%
2025-09-19 0 1.970 1.940 1.980 1.930 2.000 80,000 155,490 1.9436 1.970 1.940 1.980 1.930 2.000 80,000 1.9436 -0.51%
2025-09-18 0 1.980 1.980 2.000 1.980 2.030 63,000 126,080 2.0013 1.980 1.980 2.000 1.980 2.030 63,000 2.0013 -2.46%
2025-09-17 0 2.030 2.010 2.030 2.010 2.030 881,000 1,787,630 2.0291 2.030 2.010 2.030 2.010 2.030 881,000 2.0291 0.00%
2025-09-16 0 2.030 2.000 2.030 2.000 2.030 293,000 594,010 2.0273 2.030 2.000 2.030 2.000 2.030 293,000 2.0273 0.50%
2025-09-15 0 2.020 2.000 2.020 2.000 2.030 308,000 624,860 2.0288 2.020 2.000 2.020 2.000 2.030 308,000 2.0288 -0.49%
2025-09-12 0 2.030 2.000 2.030 2.000 2.030 1,253,000 2,543,200 2.0297 2.030 2.000 2.030 2.000 2.030 1,253,000 2.0297 0.00%
2025-09-11 0 2.030 2.020 2.030 1.970 2.030 110,000 220,610 2.0055 2.030 2.020 2.030 1.970 2.030 110,000 2.0055 0.50%
2025-09-10 0 2.020 2.010 2.020 1.970 2.030 821,000 1,665,720 2.0289 2.020 2.010 2.020 1.970 2.030 821,000 2.0289 2.54%
2025-09-09 0 1.970 1.860 1.960 1.900 2.020 148,000 293,810 1.9852 1.970 1.860 1.960 1.900 2.020 148,000 1.9852 -1.01%
2025-09-08 0 1.990 1.980 2.010 1.950 2.030 26,000 51,420 1.9777 1.990 1.980 2.010 1.950 2.030 26,000 1.9777 -1.97%
2025-09-05 0 2.030 2.000 2.030 1.880 2.030 348,000 694,010 1.9943 2.030 2.000 2.030 1.880 2.030 348,000 1.9943 3.05%
2025-09-04 0 1.970 1.870 1.980 1.840 2.020 26,000 50,620 1.9469 1.970 1.870 1.980 1.840 2.020 26,000 1.9469 -2.48%
2025-09-03 0 2.020 1.930 2.020 2.020 2.020 32,000 64,640 2.0200 2.020 1.930 2.020 2.020 2.020 32,000 2.0200 0.00%
2025-09-02 0 2.020 1.920 2.030 2.030 2.030 118,000 239,440 2.0292 2.020 1.920 2.030 2.030 2.030 118,000 2.0292 -0.49%
2025-09-01 0 2.030 2.010 2.030 1.980 2.040 455,000 922,170 2.0267 2.030 2.010 2.030 1.980 2.040 455,000 2.0267 2.53%
2025-08-29 0 1.980 1.930 1.960 1.910 2.000 66,000 127,220 1.9276 1.980 1.930 1.960 1.910 2.000 66,000 1.9276 3.66%
2025-08-28 0 1.910 1.910 1.940 1.870 1.970 575,000 1,102,700 1.9177 1.910 1.910 1.940 1.870 1.970 575,000 1.9177 -4.98%
2025-08-27 0 2.010 2.010 2.030 2.010 2.040 452,000 921,380 2.0385 2.010 2.010 2.030 2.010 2.040 452,000 2.0385 -1.47%
2025-08-26 0 2.040 2.000 2.040 1.980 2.050 273,000 557,810 2.0433 2.040 2.000 2.040 1.980 2.050 273,000 2.0433 0.00%
2025-08-25 0 2.040 2.020 2.040 2.000 2.050 2,880,000 5,880,950 2.0420 2.040 2.020 2.040 2.000 2.050 2,880,000 2.0420 2.00%
2025-08-22 0 2.000 2.000 2.040 1.910 2.040 100,000 201,330 2.0133 2.000 2.000 2.040 1.910 2.040 100,000 2.0133 -0.99%
2025-08-21 0 2.020 2.020 2.040 2.010 2.050 521,000 1,062,120 2.0386 2.020 2.020 2.040 2.010 2.050 521,000 2.0386 -0.49%
2025-08-20 0 2.030 2.030 2.040 2.030 2.040 80,000 162,680 2.0335 2.030 2.030 2.040 2.030 2.040 80,000 2.0335 -0.49%
2025-08-19 0 2.040 2.000 2.040 2.030 2.040 161,000 328,330 2.0393 2.040 2.000 2.040 2.030 2.040 161,000 2.0393 0.00%
2025-08-18 0 2.040 2.000 2.040 2.010 2.050 1,007,000 2,054,260 2.0400 2.040 2.000 2.040 2.010 2.050 1,007,000 2.0400 0.00%
2025-08-15 0 2.040 2.030 2.040 1.980 2.040 451,000 918,170 2.0359 2.040 2.030 2.040 1.980 2.040 451,000 2.0359 3.55%
2025-08-14 0 1.970 1.930 1.970 1.920 2.030 65,000 129,230 1.9882 1.970 1.930 1.970 1.920 2.030 65,000 1.9882 1.03%
2025-08-13 0 1.950 1.900 1.980 1.900 2.040 93,000 183,540 1.9735 1.950 1.900 1.980 1.900 2.040 93,000 1.9735 0.00%
2025-08-12 0 1.950 1.930 2.000 1.950 1.950 16,000 31,200 1.9500 1.950 1.930 2.000 1.950 1.950 16,000 1.9500 0.00%
2025-08-11 0 1.950 1.950 1.990 - - 0 0 - 1.950 1.950 1.990 - - 0 - 0.52%
2025-08-08 0 1.940 1.900 1.940 1.950 2.000 68,000 135,600 1.9941 1.940 1.900 1.940 1.950 2.000 68,000 1.9941 2.11%
2025-08-07 0 1.900 1.890 1.990 1.860 1.880 12,000 22,440 1.8700 1.900 1.890 1.990 1.860 1.880 12,000 1.8700 0.53%
2025-08-06 0 1.890 1.890 1.970 1.880 1.880 20,000 37,600 1.8800 1.890 1.890 1.970 1.880 1.880 20,000 1.8800 0.53%
2025-08-05 0 1.880 1.870 1.990 1.830 2.000 65,000 125,000 1.9231 1.880 1.870 1.990 1.830 2.000 65,000 1.9231 -0.53%
2025-08-04 0 1.890 1.980 2.000 1.890 1.900 17,000 32,240 1.8965 1.890 1.980 2.000 1.890 1.900 17,000 1.8965 -0.53%
2025-08-01 0 1.900 1.890 1.980 1.890 2.000 322,000 636,710 1.9774 1.900 1.890 1.980 1.890 2.000 322,000 1.9774 -3.06%
2025-07-31 0 1.960 1.900 1.960 1.960 2.000 42,000 83,360 1.9848 1.960 1.900 1.960 1.960 2.000 42,000 1.9848 0.00%
2025-07-30 0 1.960 1.950 1.990 1.950 2.040 59,000 118,680 2.0115 1.960 1.950 1.990 1.950 2.040 59,000 2.0115 -3.45%
2025-07-29 0 2.030 1.960 2.030 - - 0 0 - 2.030 1.960 2.030 - - 0 - 0.00%
2025-07-28 0 2.030 1.990 2.040 1.950 2.050 319,000 648,170 2.0319 2.030 1.990 2.040 1.950 2.050 319,000 2.0319 3.57%
2025-07-25 0 1.960 1.930 1.960 1.920 2.000 11,000 21,400 1.9455 1.960 1.930 1.960 1.920 2.000 11,000 1.9455 0.51%
2025-07-24 0 1.950 1.960 1.990 1.900 1.990 319,000 628,170 1.9692 1.950 1.960 1.990 1.900 1.990 319,000 1.9692 2.63%
2025-07-23 0 1.900 1.900 1.960 1.890 1.980 209,000 407,050 1.9476 1.900 1.900 1.960 1.890 1.980 209,000 1.9476 -4.04%
2025-07-22 0 1.980 1.880 1.980 1.870 2.040 676,000 1,348,180 1.9943 1.980 1.880 1.980 1.870 2.040 676,000 1.9943 1.02%
2025-07-21 0 1.960 1.950 1.970 1.900 1.970 215,000 419,990 1.9534 1.960 1.950 1.970 1.900 1.970 215,000 1.9534 3.16%
2025-07-18 0 1.900 1.880 1.950 1.900 1.960 93,000 181,000 1.9462 1.900 1.880 1.950 1.900 1.960 93,000 1.9462 -2.06%
2025-07-17 0 1.940 1.850 1.950 1.800 1.950 130,000 242,970 1.8690 1.940 1.850 1.950 1.800 1.950 130,000 1.8690 0.52%
2025-07-16 0 1.930 1.890 1.930 1.810 1.950 160,000 302,640 1.8915 1.930 1.890 1.930 1.810 1.950 160,000 1.8915 -1.53%
2025-07-15 0 1.960 1.920 1.960 1.900 2.080 529,000 1,060,560 2.0048 1.960 1.920 1.960 1.900 2.080 529,000 2.0048 -2.00%
2025-07-14 0 2.000 1.980 2.000 1.980 2.090 669,000 1,373,430 2.0530 2.000 1.980 2.000 1.980 2.090 669,000 2.0530 -6.10%
2025-07-11 0 2.130 2.120 2.130 1.960 2.400 2,528,000 5,476,480 2.1663 2.130 2.120 2.130 1.960 2.400 2,528,000 2.1663 10.94%
2025-07-10 0 1.920 1.760 1.920 1.900 1.950 50,000 96,370 1.9274 1.920 1.760 1.920 1.900 1.950 50,000 1.9274 4.35%
2025-07-09 0 1.840 1.790 1.840 1.830 1.850 9,000 16,580 1.8422 1.840 1.790 1.840 1.830 1.850 9,000 1.8422 5.14%
2025-07-08 0 1.750 1.750 1.790 1.700 1.790 31,000 53,310 1.7197 1.750 1.750 1.790 1.700 1.790 31,000 1.7197 -2.23%
2025-07-07 0 1.790 1.750 1.790 - - 2,000 3,580 1.7900 1.790 1.750 1.790 - - 2,000 1.7900 0.00%
2025-07-04 0 1.790 1.760 1.790 1.650 1.820 31,000 54,030 1.7429 1.790 1.760 1.790 1.650 1.820 31,000 1.7429 -7.25%
2025-07-03 0 1.930 1.780 1.930 - - 0 0 - 1.930 1.780 1.930 - - 0 - -5.39%
2025-07-02 0 2.040 1.880 2.040 - - 0 0 - 2.040 1.880 2.040 - - 0 - -0.49%
2025-06-30 0 2.050 1.980 2.060 1.900 2.050 79,000 155,900 1.9734 2.050 1.980 2.060 1.900 2.050 79,000 1.9734 10.22%
2025-06-27 0 1.860 1.770 1.860 1.860 1.950 16,000 30,200 1.8875 1.860 1.770 1.860 1.860 1.950 16,000 1.8875 -4.12%
2025-06-26 0 1.940 1.910 1.940 1.910 1.980 88,000 171,430 1.9481 1.940 1.910 1.940 1.910 1.980 88,000 1.9481 0.52%
2025-06-25 0 1.930 1.860 1.930 1.860 1.970 128,000 244,900 1.9133 1.930 1.860 1.930 1.860 1.970 128,000 1.9133 3.76%
2025-06-24 0 1.860 1.760 1.860 - - 0 0 - 1.860 1.760 1.860 - - 0 - 0.00%
2025-06-23 0 1.860 1.720 1.860 - - 0 0 - 1.860 1.720 1.860 - - 0 - 0.00%
2025-06-20 0 1.860 1.760 1.880 - - 0 0 - 1.860 1.760 1.880 - - 0 - 0.00%
2025-06-19 0 1.860 1.760 1.860 - - 0 0 - 1.860 1.760 1.860 - - 0 - 0.00%
2025-06-18 0 1.860 1.750 1.860 1.860 1.860 100,000 186,000 1.8600 1.860 1.750 1.860 1.860 1.860 100,000 1.8600 0.00%
2025-06-17 0 1.860 1.700 1.860 1.860 1.900 9,000 16,970 1.8856 1.860 1.700 1.860 1.860 1.900 9,000 1.8856 8.77%
2025-06-16 0 1.710 1.670 1.800 - - 0 0 - 1.710 1.670 1.800 - - 0 - 0.00%
2025-06-13 0 1.710 1.670 1.800 - - 0 0 - 1.710 1.670 1.800 - - 0 - 0.00%
2025-06-12 0 1.710 1.710 1.800 1.710 1.710 5,000 8,550 1.7100 1.710 1.710 1.800 1.710 1.710 5,000 1.7100 0.00%
2025-06-11 0 1.710 1.700 1.850 - - 0 0 - 1.710 1.700 1.850 - - 0 - 0.00%
2025-06-10 0 1.710 1.710 1.800 1.670 1.710 18,000 30,580 1.6989 1.710 1.710 1.800 1.670 1.710 18,000 1.6989 3.64%
2025-06-09 0 1.650 1.650 1.730 1.640 1.650 26,000 42,660 1.6408 1.650 1.650 1.730 1.640 1.650 26,000 1.6408 -7.30%
2025-06-06 0 1.780 1.630 1.800 - - 0 0 - 1.780 1.630 1.800 - - 0 - -1.11%
2025-06-05 0 1.800 1.630 1.800 - - 0 0 - 1.800 1.630 1.800 - - 0 - 0.00%
2025-06-04 0 1.800 1.630 1.800 - - 0 0 - 1.800 1.630 1.800 - - 0 - 0.00%
2025-06-03 0 1.800 1.650 1.800 1.700 1.800 4,000 6,900 1.7250 1.800 1.650 1.800 1.700 1.800 4,000 1.7250 0.00%
2025-06-02 0 1.800 1.700 1.800 - - 0 0 - 1.800 1.700 1.800 - - 0 - -1.10%
2025-05-30 0 1.820 1.700 1.820 - - 0 0 - 1.820 1.700 1.820 - - 0 - -1.09%
2025-05-29 0 1.840 1.700 1.840 - - 0 0 - 1.840 1.700 1.840 - - 0 - 0.00%
2025-05-28 0 1.840 1.700 1.840 - - 0 0 - 1.840 1.700 1.840 - - 0 - -0.54%
2025-05-27 0 1.850 1.700 1.850 - - 0 0 - 1.850 1.700 1.850 - - 0 - 0.00%
2025-05-26 0 1.850 1.700 1.850 - - 0 0 - 1.850 1.700 1.850 - - 0 - 0.00%
2025-05-23 0 1.850 1.700 1.850 - - 0 0 - 1.850 1.700 1.850 - - 0 - 0.00%
2025-05-22 0 1.850 1.700 1.860 - - 0 0 - 1.850 1.700 1.860 - - 0 - 0.00%
2025-05-21 0 1.850 1.700 1.850 - - 0 0 - 1.850 1.700 1.850 - - 0 - -1.07%
2025-05-20 0 1.870 1.690 1.870 1.850 1.900 7,562,000 14,165,390 1.8732 1.870 1.690 1.870 1.850 1.900 7,562,000 1.8732 2.75%
2025-05-19 0 1.820 1.680 1.820 1.820 1.840 8,213,000 15,016,760 1.8284 1.820 1.680 1.820 1.820 1.840 8,213,000 1.8284 0.00%
2025-05-16 0 1.820 1.700 1.820 1.800 1.840 7,817,000 14,289,640 1.8280 1.820 1.700 1.820 1.800 1.840 7,817,000 1.8280 -1.62%
2025-05-15 0 1.850 1.750 1.850 1.800 1.920 7,199,000 13,385,940 1.8594 1.850 1.750 1.850 1.800 1.920 7,199,000 1.8594 5.11%
2025-05-14 0 1.760 1.720 1.800 1.760 1.810 2,002,000 3,618,340 1.8074 1.760 1.720 1.800 1.760 1.810 2,002,000 1.8074 7.98%
2025-05-13 0 1.630 1.630 1.890 1.630 1.630 3,000 4,890 1.6300 1.630 1.630 1.890 1.630 1.630 3,000 1.6300 -9.44%
2025-05-12 0 1.800 1.680 1.800 - - 0 0 - 1.800 1.680 1.800 - - 0 - -1.64%
2025-05-09 0 1.830 1.610 1.830 - - 0 0 - 1.830 1.610 1.830 - - 0 - -0.54%
2025-05-08 0 1.840 1.720 1.840 1.640 1.850 41,000 69,330 1.6910 1.840 1.720 1.840 1.640 1.850 41,000 1.6910 19.48%
2025-05-07 0 1.540 1.540 1.700 - - 0 0 - 1.540 1.540 1.700 - - 0 - 0.65%
2025-05-06 0 1.530 1.530 1.700 1.490 1.520 11,000 16,460 1.4964 1.530 1.530 1.700 1.490 1.520 11,000 1.4964 1.32%
2025-05-02 0 1.510 1.480 1.540 1.510 1.510 9,000 13,590 1.5100 1.510 1.480 1.540 1.510 1.510 9,000 1.5100 0.67%
2025-04-30 0 1.500 1.500 1.520 1.500 1.500 10,000 15,000 1.5000 1.500 1.500 1.520 1.500 1.500 10,000 1.5000 -1.32%
2025-04-29 0 1.520 1.480 1.700 - - 0 0 - 1.520 1.480 1.700 - - 0 - 0.00%
2025-04-28 0 1.520 - 1.600 - - 0 0 - 1.520 - 1.600 - - 0 - 0.00%
2025-04-25 0 1.520 1.520 1.720 - - 0 0 - 1.520 1.520 1.720 - - 0 - 2.70%
2025-04-24 0 1.480 1.480 1.660 - - 0 0 - 1.480 1.480 1.660 - - 0 - 0.00%
2025-04-23 0 1.480 1.480 1.660 - - 0 0 - 1.480 1.480 1.660 - - 0 - 0.00%
2025-04-22 0 1.480 1.480 1.660 - - 0 0 - 1.480 1.480 1.660 - - 0 - 0.00%
2025-04-17 0 1.480 1.480 1.660 - - 24,000 38,160 1.5900 1.480 1.480 1.660 - - 24,000 1.5900 0.00%
2025-04-16 0 1.480 1.480 1.660 1.480 1.480 32,000 47,360 1.4800 1.480 1.480 1.660 1.480 1.480 32,000 1.4800 0.00%
2025-04-15 0 1.480 1.480 1.490 - - 0 0 - 1.480 1.480 1.490 - - 0 - 0.00%
2025-04-14 0 1.480 1.410 1.660 - - 0 0 - 1.480 1.410 1.660 - - 0 - 0.00%
2025-04-11 0 1.480 1.460 1.660 - - 0 0 - 1.480 1.460 1.660 - - 0 - 0.00%
2025-04-10 0 1.480 1.450 1.660 - - 0 0 - 1.480 1.450 1.660 - - 0 - 0.00%
2025-04-09 0 1.480 1.450 1.660 - - 0 0 - 1.480 1.450 1.660 - - 0 - 0.00%
2025-04-08 0 1.480 1.250 1.660 - - 0 0 - 1.480 1.250 1.660 - - 0 - 0.00%
2025-04-07 0 1.480 1.400 1.660 1.480 1.480 1,000 1,480 1.4800 1.480 1.400 1.660 1.480 1.480 1,000 1.4800 -12.94%
2025-04-03 0 1.700 1.500 1.700 - - 0 0 - 1.700 1.500 1.700 - - 0 - 0.00%
2025-04-02 0 1.700 1.700 1.770 1.700 1.730 17,000 29,190 1.7171 1.700 1.700 1.770 1.700 1.730 17,000 1.7171 -8.11%
2025-04-01 0 1.850 1.720 1.850 - - 0 0 - 1.850 1.720 1.850 - - 0 - 0.00%
2025-03-31 0 1.850 1.720 1.850 - - 0 0 - 1.850 1.720 1.850 - - 0 - 0.00%
2025-03-28 0 1.850 1.720 1.850 - - 0 0 - 1.850 1.720 1.850 - - 0 - 0.00%
2025-03-27 0 1.850 1.720 1.860 - - 0 0 - 1.850 1.720 1.860 - - 0 - 0.00%
2025-03-26 0 1.850 1.810 1.850 1.850 1.850 10,000 18,500 1.8500 1.850 1.810 1.850 1.850 1.850 10,000 1.8500 0.00%
2025-03-25 0 1.850 1.800 1.900 - - 0 0 - 1.850 1.800 1.900 - - 0 - 0.00%
2025-03-24 0 1.850 1.850 1.940 1.700 1.700 3,000 5,100 1.7000 1.850 1.850 1.940 1.700 1.700 3,000 1.7000 -0.54%
2025-03-21 0 1.860 1.700 1.860 1.870 1.870 48,000 89,760 1.8700 1.860 1.700 1.860 1.870 1.870 48,000 1.8700 -2.11%
2025-03-20 0 1.900 1.720 1.940 - - 0 0 - 1.900 1.720 1.940 - - 0 - 0.00%
2025-03-19 0 1.900 - 1.940 - - 0 0 - 1.900 - 1.940 - - 0 - 0.00%
2025-03-18 0 1.900 1.800 1.900 1.900 1.900 1,000 1,900 1.9000 1.900 1.800 1.900 1.900 1.900 1,000 1.9000 5.56%
2025-03-17 0 1.800 1.600 1.800 - - 0 0 - 1.800 1.600 1.800 - - 0 - 0.00%
2025-03-14 0 1.800 1.600 1.850 1.800 1.800 1,000 1,800 1.8000 1.800 1.600 1.850 1.800 1.800 1,000 1.8000 0.56%
2025-03-13 0 1.790 1.760 1.810 1.790 1.790 9,000 16,110 1.7900 1.790 1.760 1.810 1.790 1.790 9,000 1.7900 -4.28%
2025-03-12 0 1.870 1.880 1.910 1.800 1.800 41,000 73,800 1.8000 1.870 1.880 1.910 1.800 1.800 41,000 1.8000 1.08%
2025-03-11 0 1.850 1.760 1.850 - - 0 0 - 1.850 1.760 1.850 - - 0 - 0.00%
2025-03-10 0 1.850 1.780 1.930 - - 0 0 - 1.850 1.780 1.930 - - 0 - 0.00%
2025-03-07 0 1.850 1.800 1.880 - - 0 0 - 1.850 1.800 1.880 - - 0 - 0.00%
2025-03-06 0 1.850 1.770 1.850 1.850 1.850 1,000 1,850 1.8500 1.850 1.770 1.850 1.850 1.850 1,000 1.8500 4.52%
2025-03-05 0 1.770 1.770 1.980 - - 0 0 - 1.770 1.770 1.980 - - 0 - 0.00%
2025-03-04 0 1.770 1.770 1.850 1.770 1.790 41,000 73,060 1.7820 1.770 1.770 1.850 1.770 1.790 41,000 1.7820 -2.21%
2025-03-03 0 1.810 1.810 1.980 - - 0 0 - 1.810 1.810 1.980 - - 0 - 2.84%
2025-02-28 0 1.760 1.750 1.890 1.750 1.760 8,000 14,010 1.7513 1.760 1.750 1.890 1.750 1.760 8,000 1.7513 -3.83%
2025-02-27 0 1.830 1.820 1.870 1.830 1.830 7,000 12,810 1.8300 1.830 1.820 1.870 1.830 1.830 7,000 1.8300 0.55%
2025-02-26 0 1.820 1.820 1.860 1.780 1.880 73,000 132,790 1.8190 1.820 1.820 1.860 1.780 1.880 73,000 1.8190 -1.62%
2025-02-25 0 1.850 1.750 1.850 1.870 1.880 25,000 46,790 1.8716 1.850 1.750 1.850 1.870 1.880 25,000 1.8716 5.11%
2025-02-24 0 1.760 1.750 1.910 1.760 1.760 20,000 35,200 1.7600 1.760 1.750 1.910 1.760 1.760 20,000 1.7600 0.00%
2025-02-21 0 1.760 1.760 1.830 1.700 1.760 43,000 75,210 1.7491 1.760 1.760 1.830 1.700 1.760 43,000 1.7491 0.57%
2025-02-20 0 1.750 1.680 1.950 - - 0 0 - 1.750 1.680 1.950 - - 0 - 0.00%
2025-02-19 0 1.750 1.680 1.750 - - 0 0 - 1.750 1.680 1.750 - - 0 - 0.00%
2025-02-18 0 1.750 1.750 1.840 1.710 1.800 68,000 119,650 1.7596 1.750 1.750 1.840 1.710 1.800 68,000 1.7596 -5.41%
2025-02-17 0 1.850 1.700 1.850 - - 0 0 - 1.850 1.700 1.850 - - 0 - 0.00%
2025-02-14 0 1.850 1.720 1.850 1.850 1.850 14,000 25,900 1.8500 1.850 1.720 1.850 1.850 1.850 14,000 1.8500 0.00%
2025-02-13 0 1.850 1.850 1.900 1.850 1.850 2,000 3,700 1.8500 1.850 1.850 1.900 1.850 1.850 2,000 1.8500 0.00%
2025-02-12 0 1.850 1.850 1.890 1.850 1.850 25,000 46,250 1.8500 1.850 1.850 1.890 1.850 1.850 25,000 1.8500 0.00%
2025-02-11 0 1.850 1.840 1.900 - - 0 0 - 1.850 1.840 1.900 - - 0 - 0.00%
2025-02-10 0 1.850 1.810 1.850 1.840 1.850 61,000 112,640 1.8466 1.850 1.810 1.850 1.840 1.850 61,000 1.8466 0.00%
2025-02-07 0 1.850 1.810 1.850 - - 0 0 - 1.850 1.810 1.850 - - 0 - 0.00%
2025-02-06 0 1.850 1.800 1.900 - - 0 0 - 1.850 1.800 1.900 - - 0 - 0.00%
2025-02-05 0 1.850 1.760 1.850 - - 0 0 - 1.850 1.760 1.850 - - 0 - 0.00%
2025-02-04 0 1.850 1.850 1.900 1.800 1.850 214,000 392,380 1.8336 1.850 1.850 1.900 1.800 1.850 214,000 1.8336 -3.14%
2025-02-03 0 1.910 1.850 2.000 - - 0 0 - 1.910 1.850 2.000 - - 0 - 0.00%
2025-01-28 0 1.910 1.900 2.000 - - 0 0 - 1.910 1.900 2.000 - - 0 - 0.00%
2025-01-27 0 1.910 1.900 2.000 1.900 1.910 37,000 71,090 1.9214 1.910 1.900 2.000 1.900 1.910 37,000 1.9214 -4.50%
2025-01-24 0 2.000 1.900 2.000 - - 0 0 - 2.000 1.900 2.000 - - 0 - 0.00%
2025-01-23 0 2.000 1.930 2.020 1.910 2.010 8,466,000 16,925,160 1.9992 2.000 1.930 2.020 1.910 2.010 8,466,000 1.9992 -0.99%
2025-01-22 0 2.020 1.900 2.020 1.900 2.030 6,137,000 12,382,230 2.0176 2.020 1.900 2.020 1.900 2.030 6,137,000 2.0176 11.60%
2025-01-21 0 1.810 1.780 2.000 - - 0 0 - 1.810 1.780 2.000 - - 0 - 0.00%
2025-01-20 0 1.810 1.800 2.000 1.800 1.810 43,000 77,730 1.8077 1.810 1.800 2.000 1.800 1.810 43,000 1.8077 -7.18%
2025-01-17 0 1.950 1.800 2.000 - - 0 0 - 1.950 1.800 2.000 - - 0 - 0.00%
2025-01-16 0 1.950 1.800 1.950 - - 4,000 7,760 1.9400 1.950 1.800 1.950 - - 4,000 1.9400 0.00%
2025-01-15 0 1.950 1.800 1.990 1.950 1.950 21,000 39,660 1.8886 1.950 1.800 1.990 1.950 1.950 21,000 1.8886 2.09%
2025-01-14 0 1.910 1.800 1.930 1.810 1.910 61,000 115,580 1.8948 1.910 1.800 1.930 1.810 1.910 61,000 1.8948 2.69%
2025-01-13 0 1.860 1.860 1.980 1.810 1.860 17,000 31,170 1.8335 1.860 1.860 1.980 1.810 1.860 17,000 1.8335 1.64%
2025-01-10 0 1.830 1.800 1.990 - - 0 0 - 1.830 1.800 1.990 - - 0 - 0.00%
2025-01-09 0 1.830 1.830 1.990 - - 0 0 - 1.830 1.830 1.990 - - 0 - 0.00%
2025-01-08 0 1.830 1.820 1.980 - - 0 0 - 1.830 1.820 1.980 - - 0 - 0.00%
2025-01-07 0 1.830 1.800 1.990 1.810 1.810 2,000 3,620 1.8100 1.830 1.800 1.990 1.810 1.810 2,000 1.8100 -8.04%
2025-01-06 0 1.990 1.800 1.990 - - 0 0 - 1.990 1.800 1.990 - - 0 - 0.00%
2025-01-03 0 1.990 1.800 1.990 - - 0 0 - 1.990 1.800 1.990 - - 0 - 0.00%
2025-01-02 0 1.990 1.810 1.990 - - 0 0 - 1.990 1.810 1.990 - - 0 - -2.45%
2024-12-31 0 2.040 1.950 2.040 1.620 2.040 164,000 310,100 1.8909 2.040 1.950 2.040 1.620 2.040 164,000 1.8909 13.33%
2024-12-30 0 1.800 1.800 1.930 1.760 1.760 1,000 1,760 1.7600 1.800 1.800 1.930 1.760 1.760 1,000 1.7600 1.69%
2024-12-27 0 1.770 1.760 1.850 1.700 1.800 130,000 225,740 1.7365 1.770 1.760 1.850 1.700 1.800 130,000 1.7365 -1.67%
2024-12-24 0 1.800 1.720 2.000 - - 0 0 - 1.800 1.720 2.000 - - 0 - 0.00%
2024-12-23 0 1.800 1.750 2.000 1.800 1.800 10,000 18,120 1.8120 1.800 1.750 2.000 1.800 1.800 10,000 1.8120 -1.10%
2024-12-20 0 1.820 1.820 2.000 - - 0 0 - 1.820 1.820 2.000 - - 0 - 0.00%
2024-12-19 0 1.820 1.800 2.000 1.750 1.870 62,000 113,260 1.8268 1.820 1.800 2.000 1.750 1.870 62,000 1.8268 -4.21%
2024-12-18 0 1.900 1.900 2.000 1.900 1.900 5,000 9,500 1.9000 1.900 1.900 2.000 1.900 1.900 5,000 1.9000 0.00%
2024-12-17 0 1.900 1.860 2.000 1.900 1.960 50,000 97,000 1.9400 1.900 1.860 2.000 1.900 1.960 50,000 1.9400 -5.00%
2024-12-16 0 2.000 1.950 2.050 - - 0 0 - 2.000 1.950 2.050 - - 0 - 0.00%
2024-12-13 0 2.000 1.950 2.050 2.000 2.000 50,000 100,000 2.0000 2.000 1.950 2.050 2.000 2.000 50,000 2.0000 -2.44%
2024-12-12 0 2.050 2.010 2.050 2.050 2.060 4,427,000 9,089,780 2.0533 2.050 2.010 2.050 2.050 2.060 4,427,000 2.0533 1.99%
2024-12-11 0 2.010 2.010 2.050 2.000 2.060 6,167,000 12,659,390 2.0528 2.010 2.010 2.050 2.000 2.060 6,167,000 2.0528 0.00%
2024-12-10 0 2.010 1.950 2.010 1.990 2.070 6,496,000 13,318,980 2.0503 2.010 1.950 2.010 1.990 2.070 6,496,000 2.0503 5.79%
2024-12-09 0 1.900 1.820 2.000 1.900 1.900 15,000 28,500 1.9000 1.900 1.820 2.000 1.900 1.900 15,000 1.9000 0.00%
2024-12-06 0 1.900 1.850 1.900 1.900 1.900 2,000 3,800 1.9000 1.900 1.850 1.900 1.900 1.900 2,000 1.9000 5.56%
2024-12-05 0 1.800 1.780 1.900 - - 0 0 - 1.800 1.780 1.900 - - 0 - 0.00%
2024-12-04 0 1.800 1.770 1.900 1.800 1.800 45,000 81,000 1.8000 1.800 1.770 1.900 1.800 1.800 45,000 1.8000 0.00%
2024-12-03 0 1.800 1.700 1.830 1.700 1.800 90,000 157,110 1.7457 1.800 1.700 1.830 1.700 1.800 90,000 1.7457 5.88%
2024-12-02 0 1.700 1.700 1.800 1.700 1.800 18,000 31,200 1.7333 1.700 1.700 1.800 1.700 1.800 18,000 1.7333 -5.56%
2024-11-29 0 1.800 1.710 1.820 1.680 1.800 128,000 221,620 1.7314 1.800 1.710 1.820 1.680 1.800 128,000 1.7314 2.27%
2024-11-28 0 1.760 1.750 1.760 1.700 2.060 6,859,000 14,027,430 2.0451 1.760 1.750 1.760 1.700 2.060 6,859,000 2.0451 -13.30%
2024-11-27 0 2.030 1.970 2.030 2.040 2.040 4,000 8,160 2.0400 2.030 1.970 2.030 2.040 2.040 4,000 2.0400 -0.49%
2024-11-26 0 2.040 1.960 2.040 1.950 2.050 4,585,000 9,322,210 2.0332 2.040 1.960 2.040 1.950 2.050 4,585,000 2.0332 0.00%
2024-11-25 0 2.040 2.000 2.040 1.950 2.060 7,313,000 15,037,530 2.0563 2.040 2.000 2.040 1.950 2.060 7,313,000 2.0563 1.49%
2024-11-22 0 2.010 1.940 2.010 1.930 2.050 9,423,000 19,034,710 2.0200 2.010 1.940 2.010 1.930 2.050 9,423,000 2.0200 0.00%
2024-11-21 0 2.010 1.920 2.030 1.920 2.080 8,677,000 17,865,830 2.0590 2.010 1.920 2.030 1.920 2.080 8,677,000 2.0590 -1.47%
2024-11-20 0 2.040 1.900 2.040 1.820 2.100 6,749,000 14,037,140 2.0799 2.040 1.900 2.040 1.820 2.100 6,749,000 2.0799 4.08%
2024-11-19 0 1.960 1.950 2.200 1.810 1.960 119,000 221,130 1.8582 1.960 1.950 2.200 1.810 1.960 119,000 1.8582 8.29%
2024-11-18 0 1.810 1.650 1.810 1.800 1.820 80,000 145,010 1.8126 1.810 1.650 1.810 1.800 1.820 80,000 1.8126 -2.16%
2024-11-15 0 1.850 1.850 1.930 1.780 1.950 66,000 122,550 1.8568 1.850 1.850 1.930 1.780 1.950 66,000 1.8568 5.71%
2024-11-14 0 1.750 1.660 1.750 1.720 1.750 114,000 198,650 1.7425 1.750 1.660 1.750 1.720 1.750 114,000 1.7425 6.06%
2024-11-13 0 1.650 1.650 1.720 1.650 1.650 16,000 26,400 1.6500 1.650 1.650 1.720 1.650 1.650 16,000 1.6500 2.48%
2024-11-12 0 1.610 1.600 1.750 1.550 1.650 31,000 49,450 1.5952 1.610 1.600 1.750 1.550 1.650 31,000 1.5952 -2.42%
2024-11-11 0 1.650 1.650 1.750 1.550 1.650 12,000 19,300 1.6083 1.650 1.650 1.750 1.550 1.650 12,000 1.6083 -1.20%
2024-11-08 0 1.670 1.670 1.720 1.670 1.720 20,000 34,030 1.7015 1.670 1.670 1.720 1.670 1.720 20,000 1.7015 -1.18%
2024-11-07 0 1.690 1.690 1.700 1.640 1.700 49,000 81,410 1.6614 1.690 1.690 1.700 1.640 1.700 49,000 1.6614 2.42%
2024-11-06 0 1.650 1.570 1.620 1.600 1.650 54,000 88,900 1.6463 1.650 1.570 1.620 1.600 1.650 54,000 1.6463 3.12%
2024-11-05 0 1.600 1.600 1.610 1.600 1.690 27,000 44,070 1.6322 1.600 1.600 1.610 1.600 1.690 27,000 1.6322 3.23%
2024-11-04 0 1.550 1.550 1.560 1.550 1.550 2,000 3,100 1.5500 1.550 1.550 1.560 1.550 1.550 2,000 1.5500 0.00%
2024-11-01 0 1.550 1.550 1.600 1.550 1.620 17,000 26,490 1.5582 1.550 1.550 1.600 1.550 1.620 17,000 1.5582 -4.32%
2024-10-31 0 1.620 1.610 1.640 1.600 1.620 20,000 32,280 1.6140 1.620 1.610 1.640 1.600 1.620 20,000 1.6140 1.89%
2024-10-30 0 1.590 1.550 1.590 1.510 1.590 56,000 85,280 1.5229 1.590 1.550 1.590 1.510 1.590 56,000 1.5229 2.58%
2024-10-29 0 1.550 1.550 1.640 1.550 1.580 12,000 18,900 1.5750 1.550 1.550 1.640 1.550 1.580 12,000 1.5750 -1.90%
2024-10-28 0 1.580 1.580 1.700 1.580 1.580 10,000 15,800 1.5800 1.580 1.580 1.700 1.580 1.580 10,000 1.5800 0.00%
2024-10-25 0 1.580 1.580 1.810 1.550 1.640 52,000 82,910 1.5944 1.580 1.580 1.810 1.550 1.640 52,000 1.5944 -3.66%
2024-10-24 0 1.640 1.630 1.730 1.630 1.640 40,000 67,770 1.6943 1.640 1.630 1.730 1.630 1.640 40,000 1.6943 -5.20%
2024-10-23 0 1.730 1.560 1.680 1.600 1.740 43,000 72,860 1.6944 1.730 1.560 1.680 1.600 1.740 43,000 1.6944 -0.57%
2024-10-22 0 1.740 1.610 1.790 - - 0 0 - 1.740 1.610 1.790 - - 0 - 0.00%
2024-10-21 0 1.740 1.610 1.740 1.740 1.740 16,000 27,840 1.7400 1.740 1.610 1.740 1.740 1.740 16,000 1.7400 -0.57%
2024-10-18 0 1.750 1.740 1.750 1.550 1.750 168,000 276,780 1.6475 1.750 1.740 1.750 1.550 1.750 168,000 1.6475 6.71%
2024-10-17 0 1.640 1.640 1.670 1.640 1.670 161,000 267,110 1.6591 1.640 1.640 1.670 1.640 1.670 161,000 1.6591 1.23%
2024-10-16 0 1.620 1.600 1.670 1.430 1.620 139,000 207,780 1.4948 1.620 1.600 1.670 1.430 1.620 139,000 1.4948 -2.41%
2024-10-15 0 1.660 1.540 1.660 1.530 1.710 2,000 3,240 1.6200 1.660 1.540 1.660 1.530 1.710 2,000 1.6200 -2.35%
2024-10-14 0 1.700 1.550 1.700 1.510 1.770 88,000 148,000 1.6818 1.700 1.550 1.700 1.510 1.770 88,000 1.6818 -3.95%
2024-10-10 0 1.770 1.690 1.770 1.770 2.250 260,000 504,600 1.9408 1.770 1.690 1.770 1.770 2.250 260,000 1.9408 -12.81%
2024-10-09 0 2.030 1.960 2.030 1.970 2.070 173,000 354,730 2.0505 2.030 1.960 2.030 1.970 2.070 173,000 2.0505 3.57%
2024-10-08 0 1.960 1.960 2.050 1.960 2.720 556,000 1,191,120 2.1423 1.960 1.960 2.050 1.960 2.720 556,000 2.1423 -27.41%
2024-10-07 0 2.700 2.670 2.700 2.650 2.960 1,810,000 5,066,800 2.7993 2.700 2.670 2.700 2.650 2.960 1,810,000 2.7993 3.45%
2024-10-04 0 2.610 2.610 2.890 2.540 3.290 193,000 539,510 2.7954 2.610 2.610 2.890 2.540 3.290 193,000 2.7954 -5.09%
2024-10-03 0 2.750 2.750 2.800 2.750 3.180 331,000 1,013,090 3.0607 2.750 2.750 2.800 2.750 3.180 331,000 3.0607 0.00%
2024-10-02 0 2.750 2.700 2.750 2.250 3.050 150,000 413,270 2.7551 2.750 2.700 2.750 2.250 3.050 150,000 2.7551 25.00%
2024-09-30 0 2.200 2.200 2.300 1.850 2.300 20,000 41,640 2.0820 2.200 2.200 2.300 1.850 2.300 20,000 2.0820 25.71%
2024-09-27 0 1.750 1.710 1.880 1.700 1.750 2,000 3,450 1.7250 1.750 1.710 1.880 1.700 1.750 2,000 1.7250 6.71%
2024-09-26 0 1.640 1.600 1.700 - - 0 0 - 1.640 1.600 1.700 - - 0 - 0.00%
2024-09-25 0 1.640 1.600 1.700 - - 0 0 - 1.640 1.600 1.700 - - 0 - 0.00%
2024-09-24 0 1.640 1.630 1.670 1.640 1.700 54,000 91,630 1.6969 1.640 1.630 1.670 1.640 1.700 54,000 1.6969 8.61%
2024-09-23 0 1.510 1.470 1.680 - - 0 0 - 1.510 1.470 1.680 - - 0 - 0.00%
2024-09-20 0 1.510 1.470 1.600 1.460 1.510 6,000 8,960 1.4933 1.510 1.470 1.600 1.460 1.510 6,000 1.4933 0.00%
2024-09-19 0 1.510 1.510 - - - 0 0 - 1.510 1.510 - - - 0 - 0.00%
2024-09-17 0 1.510 1.510 - - - 0 0 - 1.510 1.510 - - - 0 - 0.00%
2024-09-16 0 1.510 1.510 - - - 0 0 - 1.510 1.510 - - - 0 - 0.00%
2024-09-13 0 1.510 1.500 - - - 0 0 - 1.510 1.500 - - - 0 - 0.00%
2024-09-12 0 1.510 1.510 - - - 0 0 - 1.510 1.510 - - - 0 - 0.00%
2024-09-11 0 1.510 1.510 - - - 0 0 - 1.510 1.510 - - - 0 - 0.00%
2024-09-10 0 1.510 1.510 - - - 0 0 - 1.510 1.510 - - - 0 - 0.00%
2024-09-09 0 1.510 1.510 - - - 0 0 - 1.510 1.510 - - - 0 - 0.00%
2024-09-05 0 1.510 1.510 1.950 - - 0 0 - 1.510 1.510 1.950 - - 0 - 0.67%
2024-09-04 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2024-09-03 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2024-09-02 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2024-08-30 0 1.500 1.460 - - - 0 0 - 1.500 1.460 - - - 0 - 0.00%
2024-08-29 0 1.500 1.460 - - - 0 0 - 1.500 1.460 - - - 0 - 0.00%
2024-08-28 0 1.500 1.480 - - - 0 0 - 1.500 1.480 - - - 0 - 0.00%
2024-08-27 0 1.500 1.480 - - - 0 0 - 1.500 1.480 - - - 0 - 0.00%
2024-08-26 0 1.500 1.460 - - - 0 0 - 1.500 1.460 - - - 0 - 0.00%
2024-08-23 0 1.500 1.480 1.750 1.500 1.500 1,000 1,500 1.5000 1.500 1.480 1.750 1.500 1.500 1,000 1.5000 -1.96%
2024-08-22 0 1.530 1.500 1.750 - - 0 0 - 1.530 1.500 1.750 - - 0 - 0.00%
2024-08-21 0 1.530 1.480 1.750 1.530 1.530 1,000 1,530 1.5300 1.530 1.480 1.750 1.530 1.530 1,000 1.5300 -1.29%
2024-08-20 0 1.550 1.480 1.750 - - 0 0 - 1.550 1.480 1.750 - - 0 - 0.00%
2024-08-19 0 1.550 1.520 1.750 1.550 1.550 1,000 1,550 1.5500 1.550 1.520 1.750 1.550 1.550 1,000 1.5500 -0.64%
2024-08-16 0 1.560 1.480 1.750 - - 0 0 - 1.560 1.480 1.750 - - 0 - 0.00%
2024-08-15 0 1.560 1.500 1.750 - - 0 0 - 1.560 1.500 1.750 - - 0 - 0.00%
2024-08-14 0 1.560 1.480 1.750 1.560 1.560 1,000 1,560 1.5600 1.560 1.480 1.750 1.560 1.560 1,000 1.5600 0.00%
2024-08-13 0 1.560 1.560 1.750 - - 0 0 - 1.560 1.560 1.750 - - 0 - 0.00%
2024-08-12 0 1.560 1.560 1.780 - - 0 0 - 1.560 1.560 1.780 - - 0 - 0.65%
2024-08-09 0 1.550 1.480 1.750 - - 0 0 - 1.550 1.480 1.750 - - 0 - 0.00%
2024-08-08 0 1.550 1.530 1.750 - - 0 0 - 1.550 1.530 1.750 - - 0 - 0.00%
2024-08-07 0 1.550 1.550 1.750 - - 0 0 - 1.550 1.550 1.750 - - 0 - 0.00%
2024-08-06 0 1.550 1.550 - 1.550 1.680 14,000 22,610 1.6150 1.550 1.550 - 1.550 1.680 14,000 1.6150 -12.92%
2024-08-05 0 1.780 1.680 1.850 - - 0 0 - 1.780 1.680 1.850 - - 0 - 0.00%
2024-08-02 0 1.780 1.650 1.780 1.770 1.780 14,000 24,790 1.7707 1.780 1.650 1.780 1.770 1.780 14,000 1.7707 7.88%
2024-08-01 0 1.650 1.650 1.790 1.610 1.950 16,000 29,840 1.8650 1.650 1.650 1.790 1.610 1.950 16,000 1.8650 1.85%
2024-07-31 0 1.620 1.630 1.750 - - 0 0 - 1.620 1.630 1.750 - - 0 - 0.62%
2024-07-30 0 1.610 1.630 1.750 - - 0 0 - 1.610 1.630 1.750 - - 0 - 0.00%
2024-07-29 0 1.610 1.630 1.750 - - 0 0 - 1.610 1.630 1.750 - - 0 - 0.00%
2024-07-26 0 1.610 1.630 1.750 - - 0 0 - 1.610 1.630 1.750 - - 0 - 0.00%
2024-07-25 0 1.610 1.630 1.750 - - 0 0 - 1.610 1.630 1.750 - - 0 - 0.00%
2024-07-24 0 1.610 1.630 1.750 - - 0 0 - 1.610 1.630 1.750 - - 0 - 0.00%
2024-07-23 0 1.610 1.630 1.750 - - 0 0 - 1.610 1.630 1.750 - - 0 - 0.00%
2024-07-22 0 1.610 1.630 1.750 - - 0 0 - 1.610 1.630 1.750 - - 0 - 0.00%
2024-07-19 0 1.610 1.630 1.750 - - 0 0 - 1.610 1.630 1.750 - - 0 - 0.00%
2024-07-18 0 1.610 1.630 1.750 - - 0 0 - 1.610 1.630 1.750 - - 0 - 0.00%
2024-07-17 0 1.610 1.630 1.750 - - 0 0 - 1.610 1.630 1.750 - - 0 - 0.00%
2024-07-16 0 1.610 1.650 1.660 1.530 1.820 46,000 74,220 1.6135 1.610 1.650 1.660 1.530 1.820 46,000 1.6135 -13.44%
2024-07-15 0 1.860 1.820 1.840 - - 0 0 - 1.860 1.820 1.840 - - 0 - 0.00%
2024-07-12 0 1.860 1.810 1.840 - - 0 0 - 1.860 1.810 1.840 - - 0 - 0.00%
2024-07-11 0 1.860 1.800 1.840 - - 0 0 - 1.860 1.800 1.840 - - 0 - 0.00%
2024-07-10 0 1.860 1.820 1.840 - - 0 0 - 1.860 1.820 1.840 - - 0 - 0.00%
2024-07-09 0 1.860 1.820 2.090 - - 0 0 - 1.860 1.820 2.090 - - 0 - 0.00%
2024-07-08 0 1.860 1.820 2.100 - - 0 0 - 1.860 1.820 2.100 - - 0 - 0.00%
2024-07-05 0 1.860 1.820 2.200 - - 0 0 - 1.860 1.820 2.200 - - 0 - 0.00%
2024-07-04 0 1.860 1.820 1.950 1.860 2.100 8,000 16,010 2.0013 1.860 1.820 1.950 1.860 2.100 8,000 2.0013 -13.49%
2024-07-03 0 2.150 2.100 2.150 - - 0 0 - 2.150 2.100 2.150 - - 0 - -1.38%
2024-07-02 0 2.180 2.100 2.180 - - 0 0 - 2.180 2.100 2.180 - - 0 - 0.00%
2024-06-28 0 2.180 2.270 - 2.000 2.180 6,012,000 12,025,240 2.0002 2.180 2.270 - 2.000 2.180 6,012,000 2.0002 9.00%
2024-06-27 0 2.000 2.100 2.190 - - 0 0 - 2.000 2.100 2.190 - - 0 - 0.00%
2024-06-26 0 2.000 1.710 2.260 2.000 2.000 6,808,000 13,616,000 2.0000 2.000 1.710 2.260 2.000 2.000 6,808,000 2.0000 -0.50%
2024-06-25 0 2.010 1.900 2.120 1.990 2.130 7,282,000 14,566,730 2.0004 2.010 1.900 2.120 1.990 2.130 7,282,000 2.0004 -7.80%
2024-06-24 0 2.180 1.880 2.190 1.980 2.230 4,033,000 8,066,820 2.0002 2.180 1.880 2.190 1.980 2.230 4,033,000 2.0002 9.00%
2024-06-21 0 2.000 - 2.220 2.000 2.030 5,007,000 10,014,100 2.0000 2.000 - 2.220 2.000 2.030 5,007,000 2.0000 0.00%
2024-06-20 0 2.000 1.850 2.220 1.990 2.220 4,053,000 8,106,050 2.0000 2.000 1.850 2.220 1.990 2.220 4,053,000 2.0000 0.50%
2024-06-19 0 1.990 1.850 2.220 1.970 2.010 5,116,000 10,231,230 1.9998 1.990 1.850 2.220 1.970 2.010 5,116,000 1.9998 0.00%
2024-06-18 0 1.990 1.850 2.220 - - 0 0 - 1.990 1.850 2.220 - - 0 - 0.00%
2024-06-17 0 1.990 1.850 2.220 - - 0 0 - 1.990 1.850 2.220 - - 0 - 0.00%
2024-06-14 0 1.990 1.880 2.220 - - 0 0 - 1.990 1.880 2.220 - - 0 - 0.00%
2024-06-13 0 1.990 1.870 2.220 - - 0 0 - 1.990 1.870 2.220 - - 0 - 0.00%
2024-06-12 0 1.990 1.850 2.220 - - 0 0 - 1.990 1.850 2.220 - - 0 - 0.00%
2024-06-11 0 1.990 1.850 2.220 - - 0 0 - 1.990 1.850 2.220 - - 0 - 0.00%
2024-06-07 0 1.990 1.860 2.220 - - 0 0 - 1.990 1.860 2.220 - - 0 - 0.00%
2024-06-06 0 1.990 1.850 2.220 - - 0 0 - 1.990 1.850 2.220 - - 0 - 0.00%
2024-06-05 0 1.990 1.880 2.220 - - 0 0 - 1.990 1.880 2.220 - - 0 - 0.00%
2024-06-04 0 1.990 1.850 2.220 - - 0 0 - 1.990 1.850 2.220 - - 0 - 0.00%
2024-06-03 0 1.990 1.990 2.100 - - 0 0 - 1.990 1.990 2.100 - - 0 - 1.53%
2024-05-31 0 1.960 1.850 2.190 - - 0 0 - 1.960 1.850 2.190 - - 0 - 0.00%
2024-05-30 0 1.960 1.860 2.190 - - 0 0 - 1.960 1.860 2.190 - - 0 - 0.00%
2024-05-29 0 1.960 1.910 2.190 - - 0 0 - 1.960 1.910 2.190 - - 0 - 0.00%
2024-05-28 0 1.960 1.960 2.200 1.900 2.020 4,000 7,880 1.9700 1.960 1.960 2.200 1.900 2.020 4,000 1.9700 -2.00%
2024-05-27 0 2.000 1.950 2.120 1.960 2.000 4,607,000 9,212,030 1.9996 2.000 1.950 2.120 1.960 2.000 4,607,000 1.9996 0.00%
2024-05-24 0 2.000 2.000 2.050 1.960 2.000 4,317,000 8,629,040 1.9989 2.000 2.000 2.050 1.960 2.000 4,317,000 1.9989 -0.50%
2024-05-23 0 2.010 1.870 2.010 2.000 2.030 5,007,000 10,014,050 2.0000 2.010 1.870 2.010 2.000 2.030 5,007,000 2.0000 1.52%
2024-05-22 0 1.980 1.900 1.980 1.980 2.060 4,047,000 8,094,790 2.0002 1.980 1.900 1.980 1.980 2.060 4,047,000 2.0002 5.32%
2024-05-21 0 1.880 1.880 2.030 1.880 2.000 5,002,000 10,003,510 1.9999 1.880 1.880 2.030 1.880 2.000 5,002,000 1.9999 -6.00%
2024-05-20 0 2.000 1.950 2.000 1.950 2.000 5,500,000 10,999,900 2.0000 2.000 1.950 2.000 1.950 2.000 5,500,000 2.0000 5.26%
2024-05-17 0 1.900 1.800 1.950 - - 0 0 - 1.900 1.800 1.950 - - 0 - 0.00%
2024-05-16 0 1.900 1.900 1.930 1.700 1.940 236,000 430,720 1.8251 1.900 1.900 1.930 1.700 1.940 236,000 1.8251 2.70%
2024-05-14 0 1.850 1.570 1.850 1.540 1.900 98,000 173,460 1.7700 1.850 1.570 1.850 1.540 1.900 98,000 1.7700 -2.63%
2024-05-13 0 1.900 1.800 1.970 1.900 1.900 2,000 3,800 1.9000 1.900 1.800 1.970 1.900 1.900 2,000 1.9000 -4.52%
2024-05-10 0 1.990 1.960 2.000 1.990 2.100 3,663,000 7,349,020 2.0063 1.990 1.960 2.000 1.990 2.100 3,663,000 2.0063 -1.00%
2024-05-09 0 2.010 1.820 2.310 - - 0 0 - 2.010 1.820 2.310 - - 0 - 0.00%
2024-05-08 0 2.010 2.010 2.300 - - 0 0 - 2.010 2.010 2.300 - - 0 - 0.00%
2024-05-07 0 2.010 2.000 2.050 2.000 2.270 5,058,000 10,143,360 2.0054 2.010 2.000 2.050 2.000 2.270 5,058,000 2.0054 0.50%
2024-05-06 0 2.000 1.970 2.300 2.000 2.000 4,003,000 8,006,000 2.0000 2.000 1.970 2.300 2.000 2.000 4,003,000 2.0000 0.00%
2024-05-03 0 2.000 1.960 2.120 1.950 2.010 5,072,000 10,144,300 2.0001 2.000 1.960 2.120 1.950 2.010 5,072,000 2.0001 0.00%
2024-05-02 0 2.000 1.970 2.300 2.000 2.010 4,016,000 8,032,160 2.0000 2.000 1.970 2.300 2.000 2.010 4,016,000 2.0000 0.00%
2024-04-30 0 2.000 1.980 - 2.000 2.000 5,500,000 11,000,000 2.0000 2.000 1.980 - 2.000 2.000 5,500,000 2.0000 -6.98%
2024-04-29 0 2.150 1.910 - - - 0 0 - 2.150 1.910 - - - 0 - 0.00%
2024-04-26 0 2.150 2.050 2.420 2.000 2.150 4,405,000 8,810,330 2.0001 2.150 2.050 2.420 2.000 2.150 4,405,000 2.0001 7.50%
2024-04-25 0 2.000 1.910 2.000 - - 0 0 - 2.000 1.910 2.000 - - 0 - 0.00%
2024-04-24 0 2.000 1.850 - 2.000 2.000 3,000,000 6,000,000 2.0000 2.000 1.850 - 2.000 2.000 3,000,000 2.0000 0.00%
2024-04-23 0 2.000 1.920 2.230 - - 0 0 - 2.000 1.920 2.230 - - 0 - 0.00%
2024-04-22 0 2.000 1.900 2.080 - - 0 0 - 2.000 1.900 2.080 - - 0 - 0.00%
2024-04-19 0 2.000 1.800 2.260 2.000 2.000 1,518,000 3,036,000 2.0000 2.000 1.800 2.260 2.000 2.000 1,518,000 2.0000 5.26%
2024-04-18 0 1.900 1.900 - - - 0 0 - 1.900 1.900 - - - 0 - 0.00%
2024-04-17 0 1.900 1.900 2.050 - - 0 0 - 1.900 1.900 2.050 - - 0 - 0.00%
2024-04-16 0 1.900 1.900 2.050 - - 0 0 - 1.900 1.900 2.050 - - 0 - 0.00%
2024-04-15 0 1.900 1.900 - - - 0 0 - 1.900 1.900 - - - 0 - 0.00%
2024-04-12 0 1.900 1.900 - - - 0 0 - 1.900 1.900 - - - 0 - 2.70%
2024-04-11 0 1.850 1.780 - - - 0 0 - 1.850 1.780 - - - 0 - 0.00%
2024-04-10 0 1.850 1.850 2.050 1.850 1.900 214,000 406,150 1.8979 1.850 1.850 2.050 1.850 1.900 214,000 1.8979 -6.57%
2024-04-09 0 1.980 1.760 - - - 0 0 - 1.980 1.760 - - - 0 - 0.00%
2024-04-08 0 1.980 1.760 - - - 0 0 - 1.980 1.760 - - - 0 - 0.00%
2024-04-05 0 1.980 1.760 - - - 0 0 - 1.980 1.760 - - - 0 - 0.00%
2024-04-03 0 1.980 - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2024-04-02 0 1.980 1.980 2.350 1.920 1.920 1,000 1,920 1.9200 1.980 1.980 2.350 1.920 1.920 1,000 1.9200 -5.71%
2024-03-28 0 2.100 1.870 - - - 0 0 - 2.100 1.870 - - - 0 - 0.00%
2024-03-27 0 2.100 1.870 - - - 0 0 - 2.100 1.870 - - - 0 - 0.00%
2024-03-26 0 2.100 1.870 - - - 0 0 - 2.100 1.870 - - - 0 - 0.00%
2024-03-25 0 2.100 1.900 2.100 - - 0 0 - 2.100 1.900 2.100 - - 0 - -1.41%
2024-03-22 0 2.130 1.900 - - - 0 0 - 2.130 1.900 - - - 0 - 0.00%
2024-03-21 0 2.130 1.900 - - - 0 0 - 2.130 1.900 - - - 0 - 0.00%
2024-03-20 0 2.130 1.900 - - - 0 0 - 2.130 1.900 - - - 0 - 0.00%
2024-03-19 0 2.130 1.900 - - - 0 0 - 2.130 1.900 - - - 0 - 0.00%
2024-03-18 0 2.130 1.910 2.130 - - 0 0 - 2.130 1.910 2.130 - - 0 - -0.47%
2024-03-15 0 2.140 1.910 - - - 0 0 - 2.140 1.910 - - - 0 - 0.00%
2024-03-14 0 2.140 1.910 - - - 0 0 - 2.140 1.910 - - - 0 - 0.00%
2024-03-13 0 2.140 1.910 - - - 1,200,000 2,580,000 2.1500 2.140 1.910 - - - 1,200,000 2.1500 0.00%
2024-03-12 0 2.140 1.910 - - - 1,200,000 2,580,000 2.1500 2.140 1.910 - - - 1,200,000 2.1500 0.00%
2024-03-11 0 2.140 2.030 2.660 2.140 2.140 1,000 2,140 2.1400 2.140 2.030 2.660 2.140 2.140 1,000 2.1400 -10.83%
2024-03-08 0 2.400 2.140 2.660 2.400 2.400 1,600,000 3,840,000 2.4000 2.400 2.140 2.660 2.400 2.400 1,600,000 2.4000 0.00%
2024-03-07 0 2.400 2.150 2.660 2.400 2.400 1,000,000 2,400,000 2.4000 2.400 2.150 2.660 2.400 2.400 1,000,000 2.4000 -0.41%
2024-03-06 0 2.410 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2024-03-05 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-03-04 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-03-01 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-02-29 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-02-28 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-02-27 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-02-26 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-02-23 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-02-22 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-02-21 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-02-20 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-02-19 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-02-16 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-02-15 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-02-14 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-02-09 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-02-08 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-02-07 0 2.410 - 2.660 - - 0 0 - 2.410 - 2.660 - - 0 - 0.00%
2024-02-06 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-02-05 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-02-02 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-02-01 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-01-31 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-01-30 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-01-29 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-01-26 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-01-25 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-01-24 0 2.410 2.150 2.410 - - 0 0 - 2.410 2.150 2.410 - - 0 - 0.00%
2024-01-23 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-01-22 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-01-19 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-01-18 0 2.410 2.150 2.660 - - 0 0 - 2.410 2.150 2.660 - - 0 - 0.00%
2024-01-17 0 2.410 2.400 2.660 - - 0 0 - 2.410 2.400 2.660 - - 0 - 0.00%
2024-01-16 0 2.410 2.400 2.660 - - 0 0 - 2.410 2.400 2.660 - - 0 - 0.00%
2024-01-15 0 2.410 2.400 2.660 - - 0 0 - 2.410 2.400 2.660 - - 0 - 0.00%
2024-01-12 0 2.410 2.400 2.660 - - 0 0 - 2.410 2.400 2.660 - - 0 - 0.00%
2024-01-11 0 2.410 2.410 2.650 - - 0 0 - 2.410 2.410 2.650 - - 0 - 0.42%
2024-01-10 0 2.400 2.150 2.650 2.380 2.400 1,000,000 2,399,910 2.3999 2.400 2.150 2.650 2.380 2.400 1,000,000 2.3999 0.00%
2024-01-09 0 2.400 2.150 2.650 2.390 2.400 1,000,000 2,399,950 2.4000 2.400 2.150 2.650 2.390 2.400 1,000,000 2.4000 0.00%
2024-01-08 0 2.400 2.400 2.640 2.390 2.400 301,000 722,390 2.4000 2.400 2.400 2.640 2.390 2.400 301,000 2.4000 0.00%
2024-01-05 0 2.400 2.040 2.600 - - 0 0 - 2.400 2.040 2.600 - - 0 - 0.00%
2024-01-04 0 2.400 2.050 2.600 - - 0 0 - 2.400 2.050 2.600 - - 0 - 0.00%
2024-01-03 0 2.400 2.040 2.600 - - 0 0 - 2.400 2.040 2.600 - - 0 - 0.00%
2024-01-02 0 2.400 2.240 2.600 - - 0 0 - 2.400 2.240 2.600 - - 0 - 0.00%
2023-12-29 0 2.400 2.300 2.630 2.320 2.700 16,000 40,430 2.5269 2.400 2.300 2.630 2.320 2.700 16,000 2.5269 -11.11%
2023-12-28 0 2.700 2.700 2.990 1.910 2.700 120,600 308,486 2.5579 2.700 2.700 2.990 1.910 2.700 120,600 2.5579 19.47%
2023-12-27 0 2.260 - 2.290 2.260 2.290 4,000 9,100 2.2750 2.260 - 2.290 2.260 2.290 4,000 2.2750 2.73%
2023-12-22 0 2.200 2.300 - - - 0 0 - 2.200 2.300 - - - 0 - 0.00%
2023-12-21 0 2.200 1.800 2.200 2.200 2.200 1,000 2,200 2.2000 2.200 1.800 2.200 2.200 2.200 1,000 2.2000 7.84%
2023-12-20 0 2.040 1.680 - - - 0 0 - 2.040 1.680 - - - 0 - 0.00%
2023-12-19 0 2.040 - 2.040 - - 0 0 - 2.040 - 2.040 - - 0 - 0.00%
2023-12-18 0 2.040 - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2023-12-15 0 2.040 1.840 - - - 0 0 - 2.040 1.840 - - - 0 - 0.00%
2023-12-14 0 2.040 1.820 2.250 - - 0 0 - 2.040 1.820 2.250 - - 0 - 0.00%
2023-12-13 0 2.040 1.820 2.150 - - 0 0 - 2.040 1.820 2.150 - - 0 - 0.00%
2023-12-12 0 2.040 1.680 2.040 2.040 2.040 1,000 2,040 2.0400 2.040 1.680 2.040 2.040 2.040 1,000 2.0400 4.62%
2023-12-11 0 1.950 - 2.100 1.950 1.950 19,000 37,050 1.9500 1.950 - 2.100 1.950 1.950 19,000 1.9500 -14.10%
2023-12-08 0 2.270 1.950 - - - 0 0 - 2.270 1.950 - - - 0 - 0.00%
2023-12-07 0 2.270 1.950 - - - 0 0 - 2.270 1.950 - - - 0 - 0.00%
2023-12-06 0 2.270 1.950 - - - 0 0 - 2.270 1.950 - - - 0 - 0.00%
2023-12-05 0 2.270 1.950 - - - 0 0 - 2.270 1.950 - - - 0 - 0.00%
2023-12-04 0 2.270 1.950 - - - 0 0 - 2.270 1.950 - - - 0 - 0.00%
2023-12-01 0 2.270 2.000 2.440 2.270 2.270 2,000 4,540 2.2700 2.270 2.000 2.440 2.270 2.270 2,000 2.2700 10.73%
2023-11-30 0 2.050 1.520 - 2.050 2.050 1,000 2,050 2.0500 2.050 1.520 - 2.050 2.050 1,000 2.0500 5.13%
2023-11-29 0 1.950 1.520 - - - 0 0 - 1.950 1.520 - - - 0 - 0.00%
2023-11-28 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2023-11-27 0 1.950 1.950 - - - 0 0 - 1.950 1.950 - - - 0 - 0.00%
2023-11-24 0 1.950 1.950 2.200 - - 0 0 - 1.950 1.950 2.200 - - 0 - 0.00%
2023-11-23 0 1.950 1.780 1.950 - - 0 0 - 1.950 1.780 1.950 - - 0 - 0.00%
2023-11-22 0 1.950 1.780 2.120 - - 0 0 - 1.950 1.780 2.120 - - 0 - 0.00%
2023-11-21 0 1.950 - 1.950 1.950 1.950 32,000 62,400 1.9500 1.950 - 1.950 1.950 1.950 32,000 1.9500 0.52%
2023-11-20 0 1.940 1.800 1.940 1.950 1.950 42,000 81,900 1.9500 1.940 1.800 1.940 1.950 1.950 42,000 1.9500 4.86%
2023-11-17 0 1.850 1.900 - - - 0 0 - 1.850 1.900 - - - 0 - 0.00%
2023-11-16 0 1.850 - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2023-11-15 0 1.850 1.800 2.050 1.850 1.900 4,000 7,500 1.8750 1.850 1.800 2.050 1.850 1.900 4,000 1.8750 -11.90%
2023-11-14 0 2.100 - - - - 0 0 - 2.100 - - - - 0 - 0.00%
2023-11-13 0 2.100 - - - - 0 0 - 2.100 - - - - 0 - 0.00%
2023-11-10 0 2.100 - - - - 0 0 - 2.100 - - - - 0 - 0.00%
2023-11-09 0 2.100 2.000 2.300 - - 0 0 - 2.100 2.000 2.300 - - 0 - 0.00%
2023-11-08 0 2.100 2.000 2.200 2.100 2.350 29,000 64,800 2.2345 2.100 2.000 2.200 2.100 2.350 29,000 2.2345 -16.00%
2023-11-07 0 2.500 - 2.500 - - 0 0 - 2.500 - 2.500 - - 0 - 0.00%
2023-11-06 0 2.500 2.290 2.720 - - 0 0 - 2.500 2.290 2.720 - - 0 - 0.00%
2023-11-03 0 2.500 2.200 2.500 - - 0 0 - 2.500 2.200 2.500 - - 0 - 0.00%
2023-11-02 0 2.500 - 2.500 - - 0 0 - 2.500 - 2.500 - - 0 - -0.40%
2023-11-01 0 2.510 2.510 - - - 0 0 - 2.510 2.510 - - - 0 - 4.58%
2023-10-31 0 2.400 2.070 - - - 0 0 - 2.400 2.070 - - - 0 - 0.00%
2023-10-30 0 2.400 2.090 2.400 - - 0 0 - 2.400 2.090 2.400 - - 0 - -0.83%
2023-10-27 0 2.420 2.090 2.420 2.420 2.420 500,000 1,210,000 2.4200 2.420 2.090 2.420 2.420 2.420 500,000 2.4200 0.00%
2023-10-26 0 2.420 2.090 - 2.420 2.420 1,200,000 2,904,000 2.4200 2.420 2.090 - 2.420 2.420 1,200,000 2.4200 0.00%
2023-10-25 0 2.420 2.090 - 2.420 2.420 1,200,000 2,904,000 2.4200 2.420 2.090 - 2.420 2.420 1,200,000 2.4200 0.00%
2023-10-24 0 2.420 - - 2.420 2.420 1,200,000 2,904,000 2.4200 2.420 - - 2.420 2.420 1,200,000 2.4200 0.00%
2023-10-20 0 2.420 2.090 2.430 2.420 2.420 1,200,100 2,904,205 2.4200 2.420 2.090 2.430 2.420 2.420 1,200,100 2.4200 0.00%
2023-10-19 0 2.420 2.090 - 2.420 2.420 1,000,000 2,420,000 2.4200 2.420 2.090 - 2.420 2.420 1,000,000 2.4200 0.00%
2023-10-18 0 2.420 2.090 2.430 2.420 2.420 1,000,000 2,420,000 2.4200 2.420 2.090 2.430 2.420 2.420 1,000,000 2.4200 0.00%
2023-10-17 0 2.420 2.090 2.430 2.420 2.420 900,000 2,178,000 2.4200 2.420 2.090 2.430 2.420 2.420 900,000 2.4200 0.00%
2023-10-16 0 2.420 2.180 - 2.420 2.420 500,000 1,210,000 2.4200 2.420 2.180 - 2.420 2.420 500,000 2.4200 -4.35%
2023-10-13 0 2.530 2.180 - - - 0 0 - 2.530 2.180 - - - 0 - 0.00%
2023-10-12 0 2.530 2.300 - - - 0 0 - 2.530 2.300 - - - 0 - 0.00%
2023-10-11 0 2.530 2.300 - - - 0 0 - 2.530 2.300 - - - 0 - 0.00%
2023-10-10 0 2.530 2.180 - - - 0 0 - 2.530 2.180 - - - 0 - 0.00%
2023-10-09 0 2.530 - - - - 0 0 - 2.530 - - - - 0 - 0.00%
2023-10-06 0 2.530 2.180 - - - 0 0 - 2.530 2.180 - - - 0 - 0.00%
2023-10-05 0 2.530 2.180 - - - 0 0 - 2.530 2.180 - - - 0 - 0.00%
2023-10-04 0 2.530 2.180 - - - 0 0 - 2.530 2.180 - - - 0 - 0.00%
2023-10-03 0 2.530 2.180 - - - 0 0 - 2.530 2.180 - - - 0 - 0.00%
2023-09-29 0 2.530 2.180 - - - 0 0 - 2.530 2.180 - - - 0 - 0.00%
2023-09-28 0 2.530 2.180 - - - 0 0 - 2.530 2.180 - - - 0 - 0.00%
2023-09-27 0 2.530 2.180 - - - 0 0 - 2.530 2.180 - - - 0 - 0.00%
2023-09-26 0 2.530 2.180 - - - 0 0 - 2.530 2.180 - - - 0 - 0.00%
2023-09-25 0 2.530 2.530 - - - 0 0 - 2.530 2.530 - - - 0 - 4.55%
2023-09-22 0 2.420 2.180 - - - 0 0 - 2.420 2.180 - - - 0 - 0.00%
2023-09-21 0 2.420 2.180 - - - 0 0 - 2.420 2.180 - - - 0 - 0.00%
2023-09-20 0 2.420 2.180 - - - 0 0 - 2.420 2.180 - - - 0 - 0.00%
2023-09-19 0 2.420 2.180 - - - 0 0 - 2.420 2.180 - - - 0 - 0.00%
2023-09-18 0 2.420 - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2023-09-15 0 2.420 2.180 2.650 - - 0 0 - 2.420 2.180 2.650 - - 0 - 0.00%
2023-09-14 0 2.420 2.180 - - - 0 0 - 2.420 2.180 - - - 0 - 0.00%
2023-09-13 0 2.420 2.180 2.650 - - 0 0 - 2.420 2.180 2.650 - - 0 - 0.00%
2023-09-12 0 2.420 2.180 - - - 0 0 - 2.420 2.180 - - - 0 - 0.00%
2023-09-11 0 2.420 2.180 - - - 0 0 - 2.420 2.180 - - - 0 - 0.00%
2023-09-07 0 2.420 2.180 - - - 0 0 - 2.420 2.180 - - - 0 - 0.00%
2023-09-06 0 2.420 2.180 - - - 0 0 - 2.420 2.180 - - - 0 - 0.00%
2023-09-05 0 2.420 2.180 - - - 0 0 - 2.420 2.180 - - - 0 - 0.00%
2023-09-04 0 2.420 2.210 - - - 0 0 - 2.420 2.210 - - - 0 - 0.00%
2023-08-31 0 2.420 2.200 2.650 - - 0 0 - 2.420 2.200 2.650 - - 0 - 0.00%
2023-08-30 0 2.420 2.180 - - - 0 0 - 2.420 2.180 - - - 0 - 0.00%
2023-08-29 0 2.420 2.190 2.420 - - 0 0 - 2.420 2.190 2.420 - - 0 - -0.41%
2023-08-28 0 2.430 2.430 2.750 2.420 2.420 50,000 121,000 2.4200 2.430 2.430 2.750 2.420 2.420 50,000 2.4200 -0.41%
2023-08-25 0 2.440 2.440 - 2.420 2.440 50,000 121,200 2.4240 2.440 2.440 - 2.420 2.440 50,000 2.4240 0.83%
2023-08-24 0 2.420 2.290 2.630 2.420 2.420 100,000 242,000 2.4200 2.420 2.290 2.630 2.420 2.420 100,000 2.4200 0.00%
2023-08-23 0 2.420 2.340 2.620 2.420 2.430 105,000 254,150 2.4205 2.420 2.340 2.620 2.420 2.430 105,000 2.4205 0.00%
2023-08-22 0 2.420 2.420 2.750 2.420 2.420 1,000 2,420 2.4200 2.420 2.420 2.750 2.420 2.420 1,000 2.4200 0.00%
2023-08-21 0 2.420 2.250 2.420 2.260 2.420 101,000 244,260 2.4184 2.420 2.250 2.420 2.260 2.420 101,000 2.4184 0.00%
2023-08-18 0 2.420 - 2.600 - - 0 0 - 2.420 - 2.600 - - 0 - 0.00%
2023-08-17 0 2.420 - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2023-08-16 0 2.420 1.440 2.650 - - 0 0 - 2.420 1.440 2.650 - - 0 - 0.00%
2023-08-15 0 2.420 2.040 2.590 2.090 2.420 81,000 189,770 2.3428 2.420 2.040 2.590 2.090 2.420 81,000 2.3428 18.05%
2023-08-14 0 2.050 1.920 2.090 1.420 2.420 1,007,000 2,286,010 2.2701 2.050 1.920 2.090 1.420 2.420 1,007,000 2.2701 -15.29%
2023-08-11 0 2.420 - - 2.420 2.420 950,000 2,299,000 2.4200 2.420 - - 2.420 2.420 950,000 2.4200 0.00%
2023-08-10 0 2.420 - - 2.420 2.420 1,000,000 2,420,000 2.4200 2.420 - - 2.420 2.420 1,000,000 2.4200 0.00%
2023-08-09 0 2.420 2.420 - 2.410 2.420 797,000 1,928,730 2.4200 2.420 2.420 - 2.410 2.420 797,000 2.4200 0.41%
2023-08-08 0 2.410 - 2.410 2.420 2.420 1,000,000 2,420,000 2.4200 2.410 - 2.410 2.420 2.420 1,000,000 2.4200 -0.41%
2023-08-07 0 2.420 2.420 - 2.420 2.420 480,000 1,161,600 2.4200 2.420 2.420 - 2.420 2.420 480,000 2.4200 0.00%
2023-08-04 0 2.420 2.420 - 2.420 2.420 219,000 529,980 2.4200 2.420 2.420 - 2.420 2.420 219,000 2.4200 0.00%
2023-08-03 0 2.420 2.420 - - - 0 0 - 2.420 2.420 - - - 0 - 0.00%
2023-08-02 0 2.420 2.350 - - - 0 0 - 2.420 2.350 - - - 0 - 0.00%
2023-08-01 0 2.420 2.350 - - - 0 0 - 2.420 2.350 - - - 0 - 0.00%
2023-07-31 0 2.420 - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2023-07-28 0 2.420 1.950 2.420 2.420 2.420 5,000 12,100 2.4200 2.420 1.950 2.420 2.420 2.420 5,000 2.4200 0.00%
2023-07-27 0 2.420 - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2023-07-26 0 2.420 2.100 - - - 0 0 - 2.420 2.100 - - - 0 - 0.00%
2023-07-25 0 2.420 1.950 - - - 0 0 - 2.420 1.950 - - - 0 - 0.00%
2023-07-24 0 2.420 1.950 - - - 0 0 - 2.420 1.950 - - - 0 - 0.00%
2023-07-21 0 2.420 1.950 - - - 0 0 - 2.420 1.950 - - - 0 - 0.00%
2023-07-20 0 2.420 1.950 - - - 0 0 - 2.420 1.950 - - - 0 - 0.00%
2023-07-19 0 2.420 1.960 - - - 0 0 - 2.420 1.960 - - - 0 - 0.00%
2023-07-18 0 2.420 1.960 - - - 0 0 - 2.420 1.960 - - - 0 - 0.00%
2023-07-14 0 2.420 1.980 - - - 0 0 - 2.420 1.980 - - - 0 - 0.00%
2023-07-13 0 2.420 1.950 - - - 0 0 - 2.420 1.950 - - - 0 - 0.00%
2023-07-12 0 2.420 1.950 - - - 0 0 - 2.420 1.950 - - - 0 - 0.00%
2023-07-11 0 2.420 1.950 - - - 0 0 - 2.420 1.950 - - - 0 - 0.00%
2023-07-10 0 2.420 1.950 - - - 0 0 - 2.420 1.950 - - - 0 - 0.00%
2023-07-07 0 2.420 1.950 2.420 - - 0 0 - 2.420 1.950 2.420 - - 0 - 0.00%
2023-07-06 0 2.420 1.950 - - - 0 0 - 2.420 1.950 - - - 0 - 0.00%
2023-07-05 0 2.420 1.950 - - - 0 0 - 2.420 1.950 - - - 0 - 0.00%
2023-07-04 0 2.420 1.950 - - - 0 0 - 2.420 1.950 - - - 0 - 0.00%
2023-07-03 0 2.420 - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2023-06-30 0 2.420 2.420 2.880 - - 0 0 - 2.420 2.420 2.880 - - 0 - 4.76%
2023-06-29 0 2.310 2.310 - - - 0 0 - 2.310 2.310 - - - 0 - 5.00%
2023-06-28 0 2.200 1.950 - - - 0 0 - 2.200 1.950 - - - 0 - 0.00%
2023-06-27 0 2.200 1.950 - - - 0 0 - 2.200 1.950 - - - 0 - 0.00%
2023-06-26 0 2.200 1.950 - - - 0 0 - 2.200 1.950 - - - 0 - 0.00%
2023-06-23 0 2.200 1.950 - - - 0 0 - 2.200 1.950 - - - 0 - 0.00%
2023-06-21 0 2.200 1.950 - - - 0 0 - 2.200 1.950 - - - 0 - 0.00%
2023-06-20 0 2.200 1.950 - - - 0 0 - 2.200 1.950 - - - 0 - 0.00%
2023-06-19 0 2.200 1.950 - - - 0 0 - 2.200 1.950 - - - 0 - 0.00%
2023-06-16 0 2.200 1.950 - - - 0 0 - 2.200 1.950 - - - 0 - 0.00%
2023-06-15 0 2.200 1.950 - - - 0 0 - 2.200 1.950 - - - 0 - 0.00%
2023-06-14 0 2.200 1.950 - - - 0 0 - 2.200 1.950 - - - 0 - 0.00%
2023-06-13 0 2.200 1.950 - - - 0 0 - 2.200 1.950 - - - 0 - 0.00%
2023-06-12 0 2.200 1.950 - - - 0 0 - 2.200 1.950 - - - 0 - 0.00%
2023-06-09 0 2.200 1.950 - - - 0 0 - 2.200 1.950 - - - 0 - 0.00%
2023-06-08 0 2.200 2.200 - 2.120 2.120 1,000 2,120 2.1200 2.200 2.200 - 2.120 2.120 1,000 2.1200 -7.95%
2023-06-07 0 2.390 - - - - 0 0 - 2.390 - - - - 0 - 0.00%
2023-06-06 0 2.390 2.120 - - - 0 0 - 2.390 2.120 - - - 0 - 0.00%
2023-06-05 0 2.390 2.120 - - - 0 0 - 2.390 2.120 - - - 0 - 0.00%
2023-06-02 0 2.390 2.120 - - - 0 0 - 2.390 2.120 - - - 0 - 0.00%
2023-06-01 0 2.390 2.120 - - - 0 0 - 2.390 2.120 - - - 0 - 0.00%
2023-05-31 0 2.390 2.120 - - - 0 0 - 2.390 2.120 - - - 0 - 0.00%
2023-05-30 0 2.390 2.120 - - - 0 0 - 2.390 2.120 - - - 0 - 0.00%
2023-05-29 0 2.390 - - - - 0 0 - 2.390 - - - - 0 - 0.00%
2023-05-25 0 2.390 2.120 - - - 0 0 - 2.390 2.120 - - - 0 - 0.00%
2023-05-24 0 2.390 2.120 - - - 0 0 - 2.390 2.120 - - - 0 - 0.00%
2023-05-23 0 2.390 2.120 2.600 - - 0 0 - 2.390 2.120 2.600 - - 0 - 0.00%
2023-05-22 0 2.390 2.390 2.790 2.390 2.390 1,000 2,390 2.3900 2.390 2.390 2.790 2.390 2.390 1,000 2.3900 -11.48%
2023-05-19 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-05-18 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-05-17 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-05-16 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-05-15 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-05-12 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-05-11 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-05-10 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-05-09 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-05-08 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-05-05 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-05-04 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-05-03 0 2.700 - 2.800 - - 0 0 - 2.700 - 2.800 - - 0 - 0.00%
2023-05-02 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-04-28 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-04-27 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-04-26 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-04-25 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-04-24 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-04-21 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-04-20 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-04-19 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-04-18 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-04-17 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-04-14 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-04-13 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-04-12 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-04-11 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-04-06 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-04-04 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-04-03 0 2.700 2.390 2.800 - - 0 0 - 2.700 2.390 2.800 - - 0 - 0.00%
2023-03-31 0 2.700 2.400 2.700 - - 0 0 - 2.700 2.400 2.700 - - 0 - -0.37%
2023-03-30 0 2.710 2.410 2.710 - - 0 0 - 2.710 2.410 2.710 - - 0 - -0.37%
2023-03-29 0 2.720 2.480 2.800 2.720 2.720 5,000 13,600 2.7200 2.720 2.480 2.800 2.720 2.720 5,000 2.7200 -2.86%
2023-03-28 0 2.800 2.480 2.800 - - 0 0 - 2.800 2.480 2.800 - - 0 - 0.00%
2023-03-27 0 2.800 2.480 2.800 - - 0 0 - 2.800 2.480 2.800 - - 0 - 0.00%
2023-03-24 0 2.800 2.480 2.800 - - 0 0 - 2.800 2.480 2.800 - - 0 - 0.00%
2023-03-23 0 2.800 2.480 2.800 - - 0 0 - 2.800 2.480 2.800 - - 0 - 0.00%
2023-03-22 0 2.800 2.500 2.800 - - 0 0 - 2.800 2.500 2.800 - - 0 - 0.00%
2023-03-21 0 2.800 2.480 2.800 - - 0 0 - 2.800 2.480 2.800 - - 0 - 0.00%
2023-03-20 0 2.800 2.480 2.800 - - 0 0 - 2.800 2.480 2.800 - - 0 - 0.00%
2023-03-17 0 2.800 2.480 2.800 - - 0 0 - 2.800 2.480 2.800 - - 0 - 0.00%
2023-03-16 0 2.800 - 2.800 - - 0 0 - 2.800 - 2.800 - - 0 - 0.00%
2023-03-15 0 2.800 - 2.800 - - 0 0 - 2.800 - 2.800 - - 0 - -6.35%
2023-03-14 0 2.990 - 3.000 - - 0 0 - 2.990 - 3.000 - - 0 - 0.00%
2023-03-13 0 2.990 - 3.000 - - 0 0 - 2.990 - 3.000 - - 0 - 0.00%
2023-03-10 0 2.990 - 3.000 - - 0 0 - 2.990 - 3.000 - - 0 - 0.00%
2023-03-09 0 2.990 - 2.990 - - 0 0 - 2.990 - 2.990 - - 0 - 0.00%
2023-03-08 0 2.990 - 2.990 - - 0 0 - 2.990 - 2.990 - - 0 - 0.00%
2023-03-07 0 2.990 - 3.000 - - 0 0 - 2.990 - 3.000 - - 0 - 0.00%
2023-03-06 0 2.990 - 3.000 - - 0 0 - 2.990 - 3.000 - - 0 - 0.00%
2023-03-03 0 2.990 - 2.990 - - 0 0 - 2.990 - 2.990 - - 0 - 0.00%
2023-03-02 0 2.990 - 3.000 - - 0 0 - 2.990 - 3.000 - - 0 - 0.00%
2023-03-01 0 2.990 - 2.990 - - 0 0 - 2.990 - 2.990 - - 0 - 0.00%
2023-02-28 0 2.990 - 3.000 - - 0 0 - 2.990 - 3.000 - - 0 - 0.00%
2023-02-27 0 2.990 - 3.000 - - 0 0 - 2.990 - 3.000 - - 0 - 0.00%
2023-02-24 0 2.990 - 3.000 - - 0 0 - 2.990 - 3.000 - - 0 - 0.00%
2023-02-23 0 2.990 - 3.000 - - 0 0 - 2.990 - 3.000 - - 0 - 0.00%
2023-02-22 0 2.990 - 3.000 - - 0 0 - 2.990 - 3.000 - - 0 - 0.00%
2023-02-21 0 2.990 - 2.990 - - 0 0 - 2.990 - 2.990 - - 0 - 0.00%
2023-02-20 0 2.990 - 2.990 - - 0 0 - 2.990 - 2.990 - - 0 - 0.00%
2023-02-17 0 2.990 - 3.000 - - 0 0 - 2.990 - 3.000 - - 0 - 0.00%
2023-02-16 0 2.990 - 3.000 - - 0 0 - 2.990 - 3.000 - - 0 - 0.00%
2023-02-15 0 2.990 - 3.000 - - 0 0 - 2.990 - 3.000 - - 0 - 0.00%
2023-02-14 0 2.990 - 3.000 - - 0 0 - 2.990 - 3.000 - - 0 - 0.00%
2023-02-13 0 2.990 - 3.000 - - 0 0 - 2.990 - 3.000 - - 0 - 0.00%
2023-02-10 0 2.990 - 2.990 - - 0 0 - 2.990 - 2.990 - - 0 - -0.33%
2023-02-09 0 3.000 2.800 3.000 - - 0 0 - 3.000 2.800 3.000 - - 0 - -2.91%
2023-02-08 0 3.090 - 3.090 - - 0 0 - 3.090 - 3.090 - - 0 - -0.64%
2023-02-07 0 3.110 3.010 3.110 2.970 3.160 377,000 1,157,530 3.0704 3.110 3.010 3.110 2.970 3.160 377,000 3.0704 5.07%
2023-02-06 0 2.960 2.580 - - - 0 0 - 2.960 2.580 - - - 0 - 0.00%
2023-02-03 0 2.960 2.580 - - - 0 0 - 2.960 2.580 - - - 0 - 0.00%
2023-02-02 0 2.960 2.580 2.960 - - 0 0 - 2.960 2.580 2.960 - - 0 - 0.00%
2023-02-01 0 2.960 2.590 3.200 - - 0 0 - 2.960 2.590 3.200 - - 0 - 0.00%
2023-01-31 0 2.960 2.580 2.960 - - 0 0 - 2.960 2.580 2.960 - - 0 - 0.00%
2023-01-30 0 2.960 2.580 3.100 - - 0 0 - 2.960 2.580 3.100 - - 0 - 0.00%
2023-01-27 0 2.960 2.580 3.100 - - 0 0 - 2.960 2.580 3.100 - - 0 - 0.00%
2023-01-26 0 2.960 2.580 3.100 - - 0 0 - 2.960 2.580 3.100 - - 0 - 0.00%
2023-01-20 0 2.960 2.580 3.200 - - 0 0 - 2.960 2.580 3.200 - - 0 - 0.00%
2023-01-19 0 2.960 2.580 3.200 - - 0 0 - 2.960 2.580 3.200 - - 0 - 0.00%
2023-01-18 0 2.960 2.580 3.200 - - 0 0 - 2.960 2.580 3.200 - - 0 - 0.00%
2023-01-17 0 2.960 2.600 2.960 - - 0 0 - 2.960 2.600 2.960 - - 0 - -0.67%
2023-01-16 0 2.980 2.600 3.200 - - 0 0 - 2.980 2.600 3.200 - - 0 - 0.00%
2023-01-13 0 2.980 2.600 3.170 - - 0 0 - 2.980 2.600 3.170 - - 0 - 0.00%
2023-01-12 0 2.980 2.620 2.980 - - 0 0 - 2.980 2.620 2.980 - - 0 - -0.67%
2023-01-11 0 3.000 2.620 3.000 - - 0 0 - 3.000 2.620 3.000 - - 0 - 0.00%
2023-01-10 0 3.000 2.620 3.000 - - 0 0 - 3.000 2.620 3.000 - - 0 - 0.00%
2023-01-09 0 3.000 2.710 3.000 - - 0 0 - 3.000 2.710 3.000 - - 0 - -3.23%
2023-01-06 0 3.100 2.710 3.200 - - 0 0 - 3.100 2.710 3.200 - - 0 - 0.00%
2023-01-05 0 3.100 2.710 3.200 - - 0 0 - 3.100 2.710 3.200 - - 0 - 0.00%
2023-01-04 0 3.100 2.710 3.180 - - 0 0 - 3.100 2.710 3.180 - - 0 - 0.00%
2023-01-03 0 3.100 2.750 3.100 - - 0 0 - 3.100 2.750 3.100 - - 0 - -1.59%
2022-12-30 0 3.150 - 3.150 2.930 3.150 354,000 1,069,220 3.0204 3.150 - 3.150 2.930 3.150 354,000 3.0204 10.92%
2022-12-29 0 2.840 1.820 2.840 2.840 2.840 2,000 5,590 2.7950 2.840 1.820 2.840 2.840 2.840 2,000 2.7950 2.90%
2022-12-28 0 2.760 - 2.760 - - 0 0 - 2.760 - 2.760 - - 0 - 0.00%
2022-12-23 0 2.760 - 2.760 - - 0 0 - 2.760 - 2.760 - - 0 - 0.00%
2022-12-22 0 2.760 - 2.760 - - 0 0 - 2.760 - 2.760 - - 0 - 0.00%
2022-12-21 0 2.760 - 2.760 - - 0 0 - 2.760 - 2.760 - - 0 - 0.00%
2022-12-20 0 2.760 - 2.760 - - 0 0 - 2.760 - 2.760 - - 0 - 0.00%
2022-12-19 0 2.760 - 2.760 - - 0 0 - 2.760 - 2.760 - - 0 - 0.00%
2022-12-16 0 2.760 - 2.760 - - 0 0 - 2.760 - 2.760 - - 0 - 0.00%
2022-12-15 0 2.760 - 2.760 - - 0 0 - 2.760 - 2.760 - - 0 - 0.00%
2022-12-14 0 2.760 - 2.760 - - 0 0 - 2.760 - 2.760 - - 0 - 0.00%
2022-12-13 0 2.760 - 2.760 - - 0 0 - 2.760 - 2.760 - - 0 - 0.00%
2022-12-12 0 2.760 - 2.760 - - 0 0 - 2.760 - 2.760 - - 0 - 0.00%
2022-12-09 0 2.760 2.210 2.760 2.760 2.760 1,000 2,760 2.7600 2.760 2.210 2.760 2.760 2.760 1,000 2.7600 7.81%
2022-12-08 0 2.560 2.200 2.760 - - 0 0 - 2.560 2.200 2.760 - - 0 - 0.00%
2022-12-07 0 2.560 2.210 2.760 - - 0 0 - 2.560 2.210 2.760 - - 0 - 0.00%
2022-12-06 0 2.560 2.210 2.760 - - 0 0 - 2.560 2.210 2.760 - - 0 - 0.00%
2022-12-05 0 2.560 2.500 2.760 - - 0 0 - 2.560 2.500 2.760 - - 0 - 0.00%
2022-12-02 0 2.560 2.210 2.760 - - 0 0 - 2.560 2.210 2.760 - - 0 - 0.00%
2022-12-01 0 2.560 2.200 2.760 - - 0 0 - 2.560 2.200 2.760 - - 0 - 0.00%
2022-11-30 0 2.560 2.200 2.760 - - 0 0 - 2.560 2.200 2.760 - - 0 - 0.00%
2022-11-29 0 2.560 2.210 2.760 - - 0 0 - 2.560 2.210 2.760 - - 0 - 0.00%
2022-11-28 0 2.560 2.200 2.760 - - 0 0 - 2.560 2.200 2.760 - - 0 - 0.00%
2022-11-25 0 2.560 2.200 2.760 - - 0 0 - 2.560 2.200 2.760 - - 0 - 0.00%
2022-11-24 0 2.560 2.200 2.690 - - 0 0 - 2.560 2.200 2.690 - - 0 - 0.00%
2022-11-23 0 2.560 2.200 2.760 - - 0 0 - 2.560 2.200 2.760 - - 0 - 0.00%
2022-11-22 0 2.560 2.200 2.760 - - 0 0 - 2.560 2.200 2.760 - - 0 - 0.00%
2022-11-21 0 2.560 2.200 2.760 - - 0 0 - 2.560 2.200 2.760 - - 0 - 0.00%
2022-11-18 0 2.560 2.230 2.760 - - 0 0 - 2.560 2.230 2.760 - - 0 - 0.00%
2022-11-17 0 2.560 2.220 2.760 - - 0 0 - 2.560 2.220 2.760 - - 0 - 0.00%
2022-11-16 0 2.560 2.200 2.760 - - 0 0 - 2.560 2.200 2.760 - - 0 - 0.00%
2022-11-15 0 2.560 2.200 2.760 - - 0 0 - 2.560 2.200 2.760 - - 0 - 0.00%
2022-11-14 0 2.560 2.200 2.760 - - 0 0 - 2.560 2.200 2.760 - - 0 - 0.00%
2022-11-11 0 2.560 2.200 2.700 - - 0 0 - 2.560 2.200 2.700 - - 0 - 0.00%
2022-11-10 0 2.560 2.200 2.760 - - 0 0 - 2.560 2.200 2.760 - - 0 - 0.00%
2022-11-09 0 2.560 - 2.760 - - 0 0 - 2.560 - 2.760 - - 0 - 0.00%
2022-11-08 0 2.560 - 2.700 - - 0 0 - 2.560 - 2.700 - - 0 - 0.00%
2022-11-07 0 2.560 2.320 2.560 2.560 2.560 5,000 12,800 2.5600 2.560 2.320 2.560 2.560 2.560 5,000 2.5600 -0.39%
2022-11-04 0 2.570 - 2.760 - - 0 0 - 2.570 - 2.760 - - 0 - 0.00%
2022-11-03 0 2.570 - 2.700 - - 0 0 - 2.570 - 2.700 - - 0 - 0.00%
2022-11-02 0 2.570 - 2.700 - - 0 0 - 2.570 - 2.700 - - 0 - 0.00%
2022-11-01 0 2.570 - 2.700 - - 0 0 - 2.570 - 2.700 - - 0 - 0.00%
2022-10-31 0 2.570 2.330 2.760 - - 0 0 - 2.570 2.330 2.760 - - 0 - 0.00%
2022-10-28 0 2.570 2.330 2.760 - - 0 0 - 2.570 2.330 2.760 - - 0 - 0.00%
2022-10-27 0 2.570 2.330 2.760 - - 0 0 - 2.570 2.330 2.760 - - 0 - 0.00%
2022-10-26 0 2.570 - 2.760 - - 0 0 - 2.570 - 2.760 - - 0 - 0.00%
2022-10-25 0 2.570 - 2.760 - - 0 0 - 2.570 - 2.760 - - 0 - 0.00%
2022-10-24 0 2.570 - 2.760 - - 0 0 - 2.570 - 2.760 - - 0 - 0.00%
2022-10-21 0 2.570 - 2.760 - - 0 0 - 2.570 - 2.760 - - 0 - 0.00%
2022-10-20 0 2.570 - 2.760 - - 0 0 - 2.570 - 2.760 - - 0 - 0.00%
2022-10-19 0 2.570 - 2.760 - - 0 0 - 2.570 - 2.760 - - 0 - 0.00%
2022-10-18 0 2.570 - 2.760 - - 0 0 - 2.570 - 2.760 - - 0 - 0.00%
2022-10-17 0 2.570 - 2.760 - - 0 0 - 2.570 - 2.760 - - 0 - 0.00%
2022-10-14 0 2.570 - 2.760 - - 0 0 - 2.570 - 2.760 - - 0 - 0.00%
2022-10-13 0 2.570 - 2.760 - - 0 0 - 2.570 - 2.760 - - 0 - 0.00%
2022-10-12 0 2.570 - 2.760 - - 0 0 - 2.570 - 2.760 - - 0 - 0.00%
2022-10-11 0 2.570 - 2.760 - - 0 0 - 2.570 - 2.760 - - 0 - 0.00%
2022-10-10 0 2.570 - 2.760 - - 0 0 - 2.570 - 2.760 - - 0 - 0.00%
2022-10-07 0 2.570 - 2.760 - - 0 0 - 2.570 - 2.760 - - 0 - 0.00%
2022-10-06 0 2.570 - 2.760 - - 0 0 - 2.570 - 2.760 - - 0 - 0.00%
2022-10-05 0 2.570 - 2.760 - - 0 0 - 2.570 - 2.760 - - 0 - 0.00%
2022-10-03 0 2.570 - 2.760 - - 0 0 - 2.570 - 2.760 - - 0 - 0.00%
2022-09-30 0 2.570 2.690 - - - 0 0 - 2.570 2.690 - - - 0 - 0.00%
2022-09-29 0 2.570 2.570 - - - 0 0 - 2.570 2.570 - - - 0 - 0.00%
2022-09-28 0 2.570 2.570 - - - 0 0 - 2.570 2.570 - - - 0 - 0.00%
2022-09-27 0 2.570 2.570 - - - 0 0 - 2.570 2.570 - - - 0 - 0.00%
2022-09-26 0 2.570 2.550 - - - 0 0 - 2.570 2.550 - - - 0 - 0.00%
2022-09-23 0 2.570 2.560 - 2.570 2.570 8,000 20,560 2.5700 2.570 2.560 - 2.570 2.570 8,000 2.5700 0.00%
2022-09-22 0 2.570 2.550 2.570 - - 0 0 - 2.570 2.550 2.570 - - 0 - 0.00%
2022-09-21 0 2.570 2.560 - - - 0 0 - 2.570 2.560 - - - 0 - 0.00%
2022-09-20 0 2.570 2.570 - 2.570 2.570 3,000 7,710 2.5700 2.570 2.570 - 2.570 2.570 3,000 2.5700 0.00%
2022-09-19 0 2.570 2.570 - 2.570 2.570 3,000 7,710 2.5700 2.570 2.570 - 2.570 2.570 3,000 2.5700 -0.39%
2022-09-16 0 2.580 2.570 - 2.570 2.580 11,000 28,370 2.5791 2.580 2.570 - 2.570 2.580 11,000 2.5791 0.00%
2022-09-15 0 2.580 2.130 2.580 - - 0 0 - 2.580 2.130 2.580 - - 0 - 0.00%
2022-09-14 0 2.580 - 2.580 - - 0 0 - 2.580 - 2.580 - - 0 - 0.00%
2022-09-13 0 2.580 2.130 2.580 - - 0 0 - 2.580 2.130 2.580 - - 0 - 0.00%
2022-09-09 0 2.580 - 2.580 - - 0 0 - 2.580 - 2.580 - - 0 - 0.00%
2022-09-08 0 2.580 - 2.580 - - 0 0 - 2.580 - 2.580 - - 0 - 0.00%
2022-09-07 0 2.580 - 2.580 - - 0 0 - 2.580 - 2.580 - - 0 - 0.00%
2022-09-06 0 2.580 - 2.580 - - 0 0 - 2.580 - 2.580 - - 0 - 0.00%
2022-09-05 0 2.580 - 2.580 - - 0 0 - 2.580 - 2.580 - - 0 - 0.00%
2022-09-02 0 2.580 2.130 - - - 0 0 - 2.580 2.130 - - - 0 - 0.00%
2022-09-01 0 2.580 2.130 - - - 0 0 - 2.580 2.130 - - - 0 - 0.00%
2022-08-31 0 2.580 - 2.580 - - 0 0 - 2.580 - 2.580 - - 0 - 0.00%
2022-08-30 0 2.580 - - - - 0 0 - 2.580 - - - - 0 - 0.00%
2022-08-29 0 2.580 - 2.580 - - 0 0 - 2.580 - 2.580 - - 0 - 0.00%
2022-08-26 0 2.580 - - - - 0 0 - 2.580 - - - - 0 - 0.00%
2022-08-25 0 2.580 - - - - 0 0 - 2.580 - - - - 0 - 0.00%
2022-08-24 0 2.580 2.130 - - - 0 0 - 2.580 2.130 - - - 0 - 0.00%
2022-08-23 0 2.580 2.130 - - - 0 0 - 2.580 2.130 - - - 0 - 0.00%
2022-08-22 0 2.580 2.130 - - - 0 0 - 2.580 2.130 - - - 0 - 0.00%
2022-08-19 0 2.580 2.130 - - - 0 0 - 2.580 2.130 - - - 0 - 0.00%
2022-08-18 0 2.580 2.130 2.580 - - 0 0 - 2.580 2.130 2.580 - - 0 - 0.00%
2022-08-17 0 2.580 2.130 - - - 0 0 - 2.580 2.130 - - - 0 - 0.00%
2022-08-16 0 2.580 2.130 - - - 0 0 - 2.580 2.130 - - - 0 - 0.00%
2022-08-15 0 2.580 2.130 - - - 0 0 - 2.580 2.130 - - - 0 - 0.00%
2022-08-12 0 2.580 2.130 - - - 0 0 - 2.580 2.130 - - - 0 - 0.00%
2022-08-11 0 2.580 2.130 2.590 - - 0 0 - 2.580 2.130 2.590 - - 0 - 0.00%
2022-08-10 0 2.580 2.130 - - - 0 0 - 2.580 2.130 - - - 0 - 0.00%
2022-08-09 0 2.580 2.130 - - - 0 0 - 2.580 2.130 - - - 0 - 0.00%
2022-08-08 0 2.580 2.130 2.580 - - 0 0 - 2.580 2.130 2.580 - - 0 - 0.00%
2022-08-05 0 2.580 2.130 2.580 - - 0 0 - 2.580 2.130 2.580 - - 0 - 0.00%
2022-08-04 0 2.580 - 2.580 - - 0 0 - 2.580 - 2.580 - - 0 - 0.00%
2022-08-03 0 2.580 2.130 2.580 - - 0 0 - 2.580 2.130 2.580 - - 0 - 0.00%
2022-08-02 0 2.580 2.130 2.580 - - 0 0 - 2.580 2.130 2.580 - - 0 - 0.00%
2022-08-01 0 2.580 - 2.580 - - 0 0 - 2.580 - 2.580 - - 0 - 0.00%
2022-07-29 0 2.580 - 2.580 - - 0 0 - 2.580 - 2.580 - - 0 - -0.39%
2022-07-28 0 2.590 - 2.590 - - 0 0 - 2.590 - 2.590 - - 0 - 0.00%
2022-07-27 0 2.590 - 2.590 - - 0 0 - 2.590 - 2.590 - - 0 - -0.38%
2022-07-26 0 2.600 - 2.600 - - 0 0 - 2.600 - 2.600 - - 0 - 0.00%
2022-07-25 0 2.600 - 2.600 - - 0 0 - 2.600 - 2.600 - - 0 - 0.00%
2022-07-22 0 2.600 - 2.600 - - 0 0 - 2.600 - 2.600 - - 0 - 0.00%
2022-07-21 0 2.600 - 2.600 - - 0 0 - 2.600 - 2.600 - - 0 - 0.00%
2022-07-20 0 2.600 - 2.600 - - 0 0 - 2.600 - 2.600 - - 0 - 0.00%
2022-07-19 0 2.600 - 2.610 - - 0 0 - 2.600 - 2.610 - - 0 - 0.00%
2022-07-18 0 2.600 - 2.600 - - 0 0 - 2.600 - 2.600 - - 0 - -0.38%
2022-07-15 0 2.610 - 2.610 - - 0 0 - 2.610 - 2.610 - - 0 - -0.38%
2022-07-14 0 2.620 1.530 2.620 2.620 2.620 3,000 7,860 2.6200 2.620 1.530 2.620 2.620 2.620 3,000 2.6200 0.00%
2022-07-13 0 2.620 - 2.620 - - 0 0 - 2.620 - 2.620 - - 0 - -0.38%
2022-07-12 0 2.630 - 2.630 - - 0 0 - 2.630 - 2.630 - - 0 - -0.75%
2022-07-11 0 2.650 - 2.650 - - 0 0 - 2.650 - 2.650 - - 0 - 0.00%
2022-07-08 0 2.650 - 2.650 - - 0 0 - 2.650 - 2.650 - - 0 - -0.38%
2022-07-07 0 2.660 - 2.660 - - 0 0 - 2.660 - 2.660 - - 0 - 0.00%
2022-07-06 0 2.660 - 2.680 - - 0 0 - 2.660 - 2.680 - - 0 - 0.00%
2022-07-05 0 2.660 1.640 2.660 - - 0 0 - 2.660 1.640 2.660 - - 0 - -0.37%
2022-07-04 0 2.670 - 2.670 - - 0 0 - 2.670 - 2.670 - - 0 - -0.37%
2022-06-30 0 2.680 2.500 2.680 2.600 2.680 2,000 5,280 2.6400 2.680 2.500 2.680 2.600 2.680 2,000 2.6400 20.18%
2022-06-29 0 2.230 2.230 2.680 - - 0 0 - 2.230 2.230 2.680 - - 0 - 9.85%
2022-06-28 0 2.030 2.030 - 2.000 2.000 2,000 4,000 2.0000 2.030 2.030 - 2.000 2.000 2,000 2.0000 -3.33%
2022-06-27 0 2.100 1.740 - - - 0 0 - 2.100 1.740 - - - 0 - 0.00%
2022-06-24 0 2.100 2.090 - 2.100 2.100 31,000 65,100 2.1000 2.100 2.090 - 2.100 2.100 31,000 2.1000 0.00%
2022-06-23 0 2.100 2.080 - - - 0 0 - 2.100 2.080 - - - 0 - 0.00%
2022-06-22 0 2.100 2.100 - - - 0 0 - 2.100 2.100 - - - 0 - 0.96%
2022-06-21 0 2.080 2.080 - 2.080 2.080 22,000 45,760 2.0800 2.080 2.080 - 2.080 2.080 22,000 2.0800 0.00%
2022-06-20 0 2.080 2.080 - 2.080 2.080 5,000 10,400 2.0800 2.080 2.080 - 2.080 2.080 5,000 2.0800 -0.95%
2022-06-17 0 2.100 2.080 - - - 0 0 - 2.100 2.080 - - - 0 - 0.00%
2022-06-16 0 2.100 2.050 - - - 0 0 - 2.100 2.050 - - - 0 - 0.00%
2022-06-15 0 2.100 2.100 - - - 0 0 - 2.100 2.100 - - - 0 - 2.44%
2022-06-14 0 2.050 2.040 - - - 0 0 - 2.050 2.040 - - - 0 - 0.00%
2022-06-13 0 2.050 1.940 - - - 0 0 - 2.050 1.940 - - - 0 - 0.00%
2022-06-10 0 2.050 2.050 2.550 2.030 2.030 1,000 2,030 2.0300 2.050 2.050 2.550 2.030 2.030 1,000 2.0300 -16.33%
2022-06-09 0 2.450 1.980 2.500 2.450 2.450 1,000 2,450 2.4500 2.450 1.980 2.500 2.450 2.450 1,000 2.4500 -2.00%
2022-06-08 0 2.500 2.110 2.500 - - 0 0 - 2.500 2.110 2.500 - - 0 - -6.02%
2022-06-07 0 2.660 2.120 - - - 0 0 - 2.660 2.120 - - - 0 - 0.00%
2022-06-06 0 2.660 2.110 - - - 0 0 - 2.660 2.110 - - - 0 - 0.00%
2022-06-02 0 2.660 - - - - 0 0 - 2.660 - - - - 0 - 0.00%
2022-06-01 0 2.660 2.660 - - - 0 0 - 2.660 2.660 - - - 0 - 0.00%
2022-05-31 0 2.660 - - - - 0 0 - 2.660 - - - - 0 - 0.00%
2022-05-30 0 2.660 - - - - 0 0 - 2.660 - - - - 0 - 0.00%
2022-05-27 0 2.660 2.200 2.800 2.660 2.660 1,000 2,660 2.6600 2.660 2.200 2.800 2.660 2.660 1,000 2.6600 3.91%
2022-05-26 0 2.560 2.110 - - - 0 0 - 2.560 2.110 - - - 0 - 0.00%
2022-05-25 0 2.560 2.110 - - - 0 0 - 2.560 2.110 - - - 0 - 0.00%
2022-05-24 0 2.560 2.110 - - - 0 0 - 2.560 2.110 - - - 0 - 0.00%
2022-05-23 0 2.560 2.110 - - - 0 0 - 2.560 2.110 - - - 0 - 0.00%
2022-05-20 0 2.560 2.560 - - - 0 0 - 2.560 2.560 - - - 0 - 0.00%
2022-05-19 0 2.560 2.190 2.700 - - 0 0 - 2.560 2.190 2.700 - - 0 - 0.00%
2022-05-18 0 2.560 2.110 - - - 0 0 - 2.560 2.110 - - - 0 - 0.00%
2022-05-17 0 2.560 2.110 - - - 0 0 - 2.560 2.110 - - - 0 - 0.00%
2022-05-16 0 2.560 2.110 - - - 0 0 - 2.560 2.110 - - - 0 - 0.00%
2022-05-13 0 2.560 2.110 - - - 0 0 - 2.560 2.110 - - - 0 - 0.00%
2022-05-12 0 2.560 2.110 - - - 0 0 - 2.560 2.110 - - - 0 - 0.00%
2022-05-11 0 2.560 - - - - 0 0 - 2.560 - - - - 0 - 0.00%
2022-05-10 0 2.560 2.110 2.710 - - 0 0 - 2.560 2.110 2.710 - - 0 - 0.00%
2022-05-06 0 2.560 2.300 2.800 - - 0 0 - 2.560 2.300 2.800 - - 0 - 0.00%
2022-05-05 0 2.560 - 2.560 - - 0 0 - 2.560 - 2.560 - - 0 - -1.54%
2022-05-04 0 2.600 - 2.600 - - 0 0 - 2.600 - 2.600 - - 0 - 0.00%
2022-05-03 0 2.600 2.140 2.600 - - 0 0 - 2.600 2.140 2.600 - - 0 - 0.00%
2022-04-29 0 2.600 2.140 - - - 0 0 - 2.600 2.140 - - - 0 - 0.00%
2022-04-28 0 2.600 2.180 2.600 - - 0 0 - 2.600 2.180 2.600 - - 0 - 0.00%
2022-04-27 0 2.600 - 2.700 - - 0 0 - 2.600 - 2.700 - - 0 - 0.00%
2022-04-26 0 2.600 2.140 - - - 0 0 - 2.600 2.140 - - - 0 - 0.00%
2022-04-25 0 2.600 - 2.600 - - 0 0 - 2.600 - 2.600 - - 0 - 0.00%
2022-04-22 0 2.600 - 2.800 - - 0 0 - 2.600 - 2.800 - - 0 - 0.00%
2022-04-21 0 2.600 2.150 - - - 0 0 - 2.600 2.150 - - - 0 - 0.00%
2022-04-20 0 2.600 2.200 - - - 0 0 - 2.600 2.200 - - - 0 - 0.00%
2022-04-19 0 2.600 2.400 2.820 - - 0 0 - 2.600 2.400 2.820 - - 0 - 0.00%
2022-04-14 0 2.600 2.500 2.750 - - 0 0 - 2.600 2.500 2.750 - - 0 - 0.00%
2022-04-13 0 2.600 2.520 2.600 2.250 2.610 11,000 27,580 2.5073 2.600 2.520 2.600 2.250 2.610 11,000 2.5073 -4.76%
2022-04-12 0 2.730 2.250 - - - 0 0 - 2.730 2.250 - - - 0 - 0.00%
2022-04-11 0 2.730 2.320 2.730 - - 0 0 - 2.730 2.320 2.730 - - 0 - 0.00%
2022-04-08 0 2.730 2.250 - - - 0 0 - 2.730 2.250 - - - 0 - 0.00%
2022-04-07 0 2.730 - - - - 0 0 - 2.730 - - - - 0 - 0.00%
2022-04-06 0 2.730 2.330 2.730 - - 0 0 - 2.730 2.330 2.730 - - 0 - -0.36%
2022-04-04 0 2.740 2.340 3.000 - - 0 0 - 2.740 2.340 3.000 - - 0 - 0.00%
2022-04-01 0 2.740 - 2.990 - - 0 0 - 2.740 - 2.990 - - 0 - 0.00%
2022-03-31 0 2.740 2.160 2.740 2.740 2.740 1,000 2,740 2.7400 2.740 2.160 2.740 2.740 2.740 1,000 2.7400 -0.36%
2022-03-30 0 2.750 - 3.000 - - 0 0 - 2.750 - 3.000 - - 0 - 0.00%
2022-03-29 0 2.750 - 2.750 2.800 2.850 4,000 11,300 2.8250 2.750 - 2.750 2.800 2.850 4,000 2.8250 -4.18%
2022-03-28 0 2.870 2.850 2.870 - - 0 0 - 2.870 2.850 2.870 - - 0 - -0.35%
2022-03-25 0 2.880 2.850 2.880 - - 0 0 - 2.880 2.850 2.880 - - 0 - -0.69%
2022-03-24 0 2.900 - 2.900 - - 0 0 - 2.900 - 2.900 - - 0 - -1.02%
2022-03-23 0 2.930 - 3.150 - - 0 0 - 2.930 - 3.150 - - 0 - 0.00%
2022-03-22 0 2.930 2.350 3.150 - - 0 0 - 2.930 2.350 3.150 - - 0 - 0.00%
2022-03-21 0 2.930 2.920 2.930 - - 0 0 - 2.930 2.920 2.930 - - 0 - 0.00%
2022-03-18 0 2.930 2.200 2.930 - - 0 0 - 2.930 2.200 2.930 - - 0 - -1.68%
2022-03-17 0 2.980 2.260 2.980 - - 0 0 - 2.980 2.260 2.980 - - 0 - 0.00%
2022-03-16 0 2.980 2.300 2.980 - - 0 0 - 2.980 2.300 2.980 - - 0 - -0.67%
2022-03-15 0 3.000 2.280 - - - 0 0 - 3.000 2.280 - - - 0 - 0.00%
2022-03-14 0 3.000 2.290 - - - 0 0 - 3.000 2.290 - - - 0 - 0.00%
2022-03-11 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2022-03-10 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2022-03-09 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2022-03-08 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2022-03-07 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2022-03-04 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2022-03-03 0 3.000 2.290 - 3.000 3.000 20,000 60,000 3.0000 3.000 2.290 - 3.000 3.000 20,000 3.0000 -0.33%
2022-03-02 0 3.010 - - - - 0 0 - 3.010 - - - - 0 - 0.00%
2022-03-01 0 3.010 - 3.150 - - 0 0 - 3.010 - 3.150 - - 0 - 0.00%
2022-02-28 0 3.010 - 3.150 - - 0 0 - 3.010 - 3.150 - - 0 - 0.00%
2022-02-25 0 3.010 - 3.150 - - 0 0 - 3.010 - 3.150 - - 0 - 0.00%
2022-02-24 0 3.010 - 3.150 - - 0 0 - 3.010 - 3.150 - - 0 - 0.00%
2022-02-23 0 3.010 - 3.150 - - 0 0 - 3.010 - 3.150 - - 0 - 0.00%
2022-02-22 0 3.010 - 3.150 - - 0 0 - 3.010 - 3.150 - - 0 - 0.00%
2022-02-21 0 3.010 3.000 3.150 - - 0 0 - 3.010 3.000 3.150 - - 0 - 0.00%
2022-02-18 0 3.010 3.010 3.150 - - 0 0 - 3.010 3.010 3.150 - - 0 - 0.33%
2022-02-17 0 3.000 - 3.150 - - 0 0 - 3.000 - 3.150 - - 0 - 0.00%
2022-02-16 0 3.000 - 3.150 - - 0 0 - 3.000 - 3.150 - - 0 - 0.00%
2022-02-15 0 3.000 - 3.150 - - 0 0 - 3.000 - 3.150 - - 0 - 0.00%
2022-02-14 0 3.000 - 3.200 - - 0 0 - 3.000 - 3.200 - - 0 - 0.00%
2022-02-11 0 3.000 - 3.200 - - 0 0 - 3.000 - 3.200 - - 0 - 0.00%
2022-02-10 0 3.000 2.280 - - - 0 0 - 3.000 2.280 - - - 0 - 0.00%
2022-02-09 0 3.000 - 3.100 - - 0 0 - 3.000 - 3.100 - - 0 - 0.00%
2022-02-08 0 3.000 - 3.150 - - 0 0 - 3.000 - 3.150 - - 0 - 0.00%
2022-02-07 0 3.000 - 3.150 - - 0 0 - 3.000 - 3.150 - - 0 - 0.00%
2022-02-04 0 3.000 - 3.150 - - 0 0 - 3.000 - 3.150 - - 0 - 0.00%
2022-01-31 0 3.000 - 3.150 - - 0 0 - 3.000 - 3.150 - - 0 - 0.00%
2022-01-28 0 3.000 - 3.150 - - 0 0 - 3.000 - 3.150 - - 0 - 0.00%
2022-01-27 0 3.000 2.500 3.120 - - 0 0 - 3.000 2.500 3.120 - - 0 - 0.00%
2022-01-26 0 3.000 - 3.150 - - 0 0 - 3.000 - 3.150 - - 0 - 0.00%
2022-01-25 0 3.000 2.550 3.150 - - 0 0 - 3.000 2.550 3.150 - - 0 - 0.00%
2022-01-24 0 3.000 2.060 3.150 - - 0 0 - 3.000 2.060 3.150 - - 0 - 0.00%
2022-01-21 0 3.000 - 3.150 - - 0 0 - 3.000 - 3.150 - - 0 - 0.00%
2022-01-20 0 3.000 - 3.150 - - 0 0 - 3.000 - 3.150 - - 0 - 0.00%
2022-01-19 0 3.000 2.550 3.150 - - 0 0 - 3.000 2.550 3.150 - - 0 - 0.00%
2022-01-18 0 3.000 - 3.150 - - 0 0 - 3.000 - 3.150 - - 0 - 0.00%
2022-01-17 0 3.000 - 3.150 - - 0 0 - 3.000 - 3.150 - - 0 - 0.00%
2022-01-14 0 3.000 2.980 3.150 - - 0 0 - 3.000 2.980 3.150 - - 0 - 0.00%
2022-01-13 0 3.000 2.980 3.150 3.000 3.000 7,000 21,000 3.0000 3.000 2.980 3.150 3.000 3.000 7,000 3.0000 0.00%
2022-01-12 0 3.000 2.960 3.150 - - 0 0 - 3.000 2.960 3.150 - - 0 - 0.00%
2022-01-11 0 3.000 3.000 3.150 3.000 3.000 8,000 24,000 3.0000 3.000 3.000 3.150 3.000 3.000 8,000 3.0000 -0.99%
2022-01-10 0 3.030 3.000 3.200 - - 0 0 - 3.030 3.000 3.200 - - 0 - 0.00%
2022-01-07 0 3.030 3.000 3.200 - - 0 0 - 3.030 3.000 3.200 - - 0 - 0.00%
2022-01-06 0 3.030 3.030 3.200 3.030 3.030 14,000 42,420 3.0300 3.030 3.030 3.200 3.030 3.030 14,000 3.0300 -0.66%
2022-01-05 0 3.050 3.050 3.110 - - 0 0 - 3.050 3.050 3.110 - - 0 - 0.33%
2022-01-04 0 3.040 3.040 3.150 3.030 3.080 10,000 30,590 3.0590 3.040 3.040 3.150 3.030 3.080 10,000 3.0590 0.33%
2022-01-03 0 3.030 3.030 3.190 3.030 3.120 183,000 562,610 3.0744 3.030 3.030 3.190 3.030 3.120 183,000 3.0744 -15.60%
2021-12-31 0 3.590 3.590 3.600 3.050 3.730 165,000 564,310 3.4201 3.590 3.590 3.600 3.050 3.730 165,000 3.4201 18.87%
2021-12-30 0 3.020 - 3.100 3.020 3.100 37,000 113,410 3.0651 3.020 - 3.100 3.020 3.100 37,000 3.0651 0.00%
2021-12-29 0 3.020 2.700 3.230 2.980 3.250 8,000 24,370 3.0463 3.020 2.700 3.230 2.980 3.250 8,000 3.0463 0.67%
2021-12-28 0 3.000 3.000 3.300 3.000 3.000 5,000 15,000 3.0000 3.000 3.000 3.300 3.000 3.000 5,000 3.0000 3.45%
2021-12-24 0 2.900 2.900 - 2.900 2.900 1,000 2,900 2.9000 2.900 2.900 - 2.900 2.900 1,000 2.9000 -1.69%
2021-12-23 0 2.950 2.950 - 2.880 2.900 75,000 218,270 2.9103 2.950 2.950 - 2.880 2.900 75,000 2.9103 1.72%
2021-12-22 0 2.900 2.900 - 2.900 2.900 1,000 2,900 2.9000 2.900 2.900 - 2.900 2.900 1,000 2.9000 -4.61%
2021-12-21 0 3.040 - 3.040 - - 0 0 - 3.040 - 3.040 - - 0 - -1.62%
2021-12-20 0 3.090 2.680 3.090 - - 0 0 - 3.090 2.680 3.090 - - 0 - -0.32%
2021-12-17 0 3.100 - 3.100 3.100 3.100 1,000 3,100 3.1000 3.100 - 3.100 3.100 3.100 1,000 3.1000 14.81%
2021-12-16 0 2.700 - 2.700 - - 0 0 - 2.700 - 2.700 - - 0 - 0.00%
2021-12-15 0 2.700 2.450 2.970 2.700 2.700 2,000 5,400 2.7000 2.700 2.450 2.970 2.700 2.700 2,000 2.7000 -9.09%
2021-12-14 0 2.970 2.430 2.970 - - 0 0 - 2.970 2.430 2.970 - - 0 - 0.00%
2021-12-13 0 2.970 2.490 2.970 - - 0 0 - 2.970 2.490 2.970 - - 0 - 0.00%
2021-12-10 0 2.970 2.430 2.970 - - 0 0 - 2.970 2.430 2.970 - - 0 - 0.00%
2021-12-09 0 2.970 2.430 - - - 0 0 - 2.970 2.430 - - - 0 - 0.00%
2021-12-08 0 2.970 2.440 2.970 - - 0 0 - 2.970 2.440 2.970 - - 0 - 0.00%
2021-12-07 0 2.970 - 2.980 - - 0 0 - 2.970 - 2.980 - - 0 - 0.00%
2021-12-06 0 2.970 - 2.990 - - 0 0 - 2.970 - 2.990 - - 0 - 0.00%
2021-12-03 0 2.970 - 2.990 - - 0 0 - 2.970 - 2.990 - - 0 - 0.00%
2021-12-02 0 2.970 - 2.990 - - 0 0 - 2.970 - 2.990 - - 0 - 0.00%
2021-12-01 0 2.970 2.430 2.970 - - 0 0 - 2.970 2.430 2.970 - - 0 - 0.00%
2021-11-30 0 2.970 - 2.980 - - 0 0 - 2.970 - 2.980 - - 0 - 0.00%
2021-11-29 0 2.970 - 2.970 - - 0 0 - 2.970 - 2.970 - - 0 - 0.00%
2021-11-26 0 2.970 2.540 2.970 - - 0 0 - 2.970 2.540 2.970 - - 0 - -0.34%
2021-11-25 0 2.980 - 2.980 - - 0 0 - 2.980 - 2.980 - - 0 - 0.00%
2021-11-24 0 2.980 2.440 2.980 - - 0 0 - 2.980 2.440 2.980 - - 0 - 0.00%
2021-11-23 0 2.980 - 2.980 - - 0 0 - 2.980 - 2.980 - - 0 - 0.00%
2021-11-22 0 2.980 2.440 2.980 - - 20,000 59,600 2.9800 2.980 2.440 2.980 - - 20,000 2.9800 0.00%
2021-11-19 0 2.980 2.440 2.980 - - 0 0 - 2.980 2.440 2.980 - - 0 - 0.00%
2021-11-18 0 2.980 - 2.980 - - 0 0 - 2.980 - 2.980 - - 0 - 0.00%
2021-11-17 0 2.980 2.440 2.980 - - 0 0 - 2.980 2.440 2.980 - - 0 - 0.00%
2021-11-16 0 2.980 2.440 2.980 - - 0 0 - 2.980 2.440 2.980 - - 0 - 0.00%
2021-11-15 0 2.980 2.450 2.980 - - 0 0 - 2.980 2.450 2.980 - - 0 - 0.00%
2021-11-12 0 2.980 2.440 2.980 - - 0 0 - 2.980 2.440 2.980 - - 0 - 0.00%
2021-11-11 0 2.980 - 2.980 - - 0 0 - 2.980 - 2.980 - - 0 - 0.00%
2021-11-10 0 2.980 2.600 2.980 - - 0 0 - 2.980 2.600 2.980 - - 0 - -0.67%
2021-11-09 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2021-11-08 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2021-11-05 0 3.000 2.460 3.000 - - 0 0 - 3.000 2.460 3.000 - - 0 - 0.00%
2021-11-04 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2021-11-03 0 3.000 2.460 3.000 - - 0 0 - 3.000 2.460 3.000 - - 0 - 0.00%
2021-11-02 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2021-11-01 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2021-10-29 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2021-10-28 0 3.000 2.460 3.100 - - 0 0 - 3.000 2.460 3.100 - - 0 - 0.00%
2021-10-27 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2021-10-26 0 3.000 2.460 3.000 3.000 3.000 11,000 33,000 3.0000 3.000 2.460 3.000 3.000 3.000 11,000 3.0000 0.00%
2021-10-25 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2021-10-22 0 3.000 - 3.100 - - 0 0 - 3.000 - 3.100 - - 0 - 0.00%
2021-10-21 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2021-10-20 0 3.000 2.600 3.000 - - 0 0 - 3.000 2.600 3.000 - - 0 - 0.00%
2021-10-19 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2021-10-18 0 3.000 2.460 - 2.960 3.000 22,000 65,560 2.9800 3.000 2.460 - 2.960 3.000 22,000 2.9800 1.35%
2021-10-15 0 2.960 - 2.990 - - 0 0 - 2.960 - 2.990 - - 0 - 0.00%
2021-10-12 0 2.960 2.500 2.960 - - 0 0 - 2.960 2.500 2.960 - - 0 - -0.34%
2021-10-11 0 2.970 2.560 2.970 - - 0 0 - 2.970 2.560 2.970 - - 0 - -1.00%
2021-10-08 0 3.000 2.490 3.000 - - 10,000 30,000 3.0000 3.000 2.490 3.000 - - 10,000 3.0000 0.00%
2021-10-07 0 3.000 2.510 3.000 - - 0 0 - 3.000 2.510 3.000 - - 0 - -0.66%
2021-10-06 0 3.020 2.510 3.040 - - 0 0 - 3.020 2.510 3.040 - - 0 - 0.00%
2021-10-05 0 3.020 2.510 3.020 - - 0 0 - 3.020 2.510 3.020 - - 0 - 0.00%
2021-10-04 0 3.020 - 3.020 - - 0 0 - 3.020 - 3.020 - - 0 - 0.00%
2021-09-30 0 3.020 2.200 3.020 - - 0 0 - 3.020 2.200 3.020 - - 0 - 0.00%
2021-09-29 0 3.020 - 3.020 - - 9,000 27,000 3.0000 3.020 - 3.020 - - 9,000 3.0000 0.00%
2021-09-28 0 3.020 3.000 3.020 - - 0 0 - 3.020 3.000 3.020 - - 0 - 0.00%
2021-09-27 0 3.020 - 3.020 3.020 3.020 20,000 60,400 3.0200 3.020 - 3.020 3.020 3.020 20,000 3.0200 0.00%
2021-09-24 0 3.020 3.000 3.040 - - 6,000 18,120 3.0200 3.020 3.000 3.040 - - 6,000 3.0200 0.00%
2021-09-23 0 3.020 2.810 3.040 3.020 3.020 10,000 30,200 3.0200 3.020 2.810 3.040 3.020 3.020 10,000 3.0200 -0.66%
2021-09-21 0 3.040 2.600 3.040 - - 0 0 - 3.040 2.600 3.040 - - 0 - 0.00%
2021-09-20 0 3.040 - 3.040 3.040 3.040 10,000 30,400 3.0400 3.040 - 3.040 3.040 3.040 10,000 3.0400 0.00%
2021-09-17 0 3.040 2.530 - - - 0 0 - 3.040 2.530 - - - 0 - 0.00%
2021-09-16 0 3.040 - 3.040 - - 0 0 - 3.040 - 3.040 - - 0 - -0.33%
2021-09-15 0 3.050 - 3.050 - - 0 0 - 3.050 - 3.050 - - 0 - 0.00%
2021-09-14 0 3.050 - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2021-09-13 0 3.050 - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2021-09-10 0 3.050 - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2021-09-09 0 3.050 2.030 - 3.050 3.050 1,000 3,050 3.0500 3.050 2.030 - 3.050 3.050 1,000 3.0500 -1.93%
2021-09-08 0 3.110 - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2021-09-07 0 3.110 - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2021-09-06 0 3.110 - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2021-09-03 0 3.110 - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2021-09-02 0 3.110 2.590 3.110 3.110 3.110 1,000 3,110 3.1100 3.110 2.590 3.110 3.110 3.110 1,000 3.1100 3.67%
2021-09-01 0 3.000 2.590 3.150 - - 0 0 - 3.000 2.590 3.150 - - 0 - 0.00%
2021-08-31 0 3.000 2.590 3.180 - - 0 0 - 3.000 2.590 3.180 - - 0 - 0.00%
2021-08-30 0 3.000 2.590 3.200 - - 0 0 - 3.000 2.590 3.200 - - 0 - 0.00%
2021-08-27 0 3.000 2.590 - - - 0 0 - 3.000 2.590 - - - 0 - 0.00%
2021-08-26 0 3.000 2.590 - - - 0 0 - 3.000 2.590 - - - 0 - 0.00%
2021-08-25 0 3.000 2.800 - - - 0 0 - 3.000 2.800 - - - 0 - 0.00%
2021-08-24 0 3.000 2.800 3.060 - - 0 0 - 3.000 2.800 3.060 - - 0 - 0.00%
2021-08-23 0 3.000 2.820 3.400 - - 0 0 - 3.000 2.820 3.400 - - 0 - 0.00%
2021-08-20 0 3.000 3.000 3.200 3.000 3.000 26,000 78,000 3.0000 3.000 3.000 3.200 3.000 3.000 26,000 3.0000 -1.64%
2021-08-19 0 3.050 3.000 3.050 3.100 3.100 50,000 155,000 3.1000 3.050 3.000 3.050 3.100 3.100 50,000 3.1000 1.67%
2021-08-18 0 3.000 2.800 3.200 - - 0 0 - 3.000 2.800 3.200 - - 0 - 0.00%
2021-08-17 0 3.000 2.630 - - - 0 0 - 3.000 2.630 - - - 0 - 0.00%
2021-08-16 0 3.000 2.600 - - - 0 0 - 3.000 2.600 - - - 0 - 0.00%
2021-08-13 0 3.000 2.630 3.000 - - 0 0 - 3.000 2.630 3.000 - - 0 - 0.00%
2021-08-12 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2021-08-11 0 3.000 2.700 3.100 - - 10,000 30,000 3.0000 3.000 2.700 3.100 - - 10,000 3.0000 0.00%
2021-08-10 0 3.000 2.750 3.000 3.000 3.000 48,000 144,000 3.0000 3.000 2.750 3.000 3.000 3.000 48,000 3.0000 1.69%
2021-08-09 0 2.950 2.750 2.970 - - 0 0 - 2.950 2.750 2.970 - - 0 - 0.00%
2021-08-06 0 2.950 2.700 2.970 2.950 2.950 2,000 5,900 2.9500 2.950 2.700 2.970 2.950 2.950 2,000 2.9500 1.72%
2021-08-05 0 2.900 2.700 3.050 - - 0 0 - 2.900 2.700 3.050 - - 0 - 0.00%
2021-08-04 0 2.900 2.900 3.100 2.840 3.200 30,000 88,820 2.9607 2.900 2.900 3.100 2.840 3.200 30,000 2.9607 -4.92%
2021-08-03 0 3.050 2.770 3.100 3.050 3.050 4,000 12,200 3.0500 3.050 2.770 3.100 3.050 3.050 4,000 3.0500 0.00%
2021-08-02 0 3.050 2.950 3.100 3.010 3.050 7,000 21,150 3.0214 3.050 2.950 3.100 3.010 3.050 7,000 3.0214 1.33%
2021-07-30 0 3.010 2.770 - - - 0 0 - 3.010 2.770 - - - 0 - 0.00%
2021-07-29 0 3.010 3.000 3.100 3.010 3.170 3,000 9,350 3.1167 3.010 3.000 3.100 3.010 3.170 3,000 3.1167 0.33%
2021-07-28 0 3.000 2.800 3.000 2.980 3.000 95,000 284,880 2.9987 3.000 2.800 3.000 2.980 3.000 95,000 2.9987 0.67%
2021-07-27 0 2.980 2.800 2.980 2.970 2.980 24,000 71,320 2.9717 2.980 2.800 2.980 2.970 2.980 24,000 2.9717 0.00%
2021-07-26 0 2.980 2.800 2.980 2.980 2.980 10,000 29,800 2.9800 2.980 2.800 2.980 2.980 2.980 10,000 2.9800 0.00%
2021-07-23 0 2.980 2.900 3.000 2.970 2.980 25,000 74,310 2.9724 2.980 2.900 3.000 2.970 2.980 25,000 2.9724 2.05%
2021-07-22 0 2.920 2.820 3.100 2.920 2.920 4,000 11,680 2.9200 2.920 2.820 3.100 2.920 2.920 4,000 2.9200 0.69%
2021-07-21 0 2.900 2.900 3.000 2.900 2.900 4,000 11,600 2.9000 2.900 2.900 3.000 2.900 2.900 4,000 2.9000 0.00%
2021-07-20 0 2.900 2.810 2.900 2.890 2.900 18,000 52,130 2.8961 2.900 2.810 2.900 2.890 2.900 18,000 2.8961 1.40%
2021-07-19 0 2.860 2.810 2.900 2.600 2.950 93,000 251,880 2.7084 2.860 2.810 2.900 2.600 2.950 93,000 2.7084 -9.49%
2021-07-16 0 3.160 3.000 - - - 0 0 - 3.160 3.000 - - - 0 - 0.00%
2021-07-15 0 3.160 - - - - 0 0 - 3.160 - - - - 0 - 0.00%
2021-07-14 0 3.160 2.730 3.260 - - 0 0 - 3.160 2.730 3.260 - - 0 - 0.00%
2021-07-13 0 3.160 2.730 3.260 - - 0 0 - 3.160 2.730 3.260 - - 0 - 0.00%
2021-07-12 0 3.160 - - - - 0 0 - 3.160 - - - - 0 - 0.00%
2021-07-09 0 3.160 2.750 3.160 3.160 3.160 1,000 3,160 3.1600 3.160 2.750 3.160 3.160 3.160 1,000 3.1600 -0.63%
2021-07-08 0 3.180 2.750 3.270 - - 0 0 - 3.180 2.750 3.270 - - 0 - 0.00%
2021-07-07 0 3.180 3.100 - - - 0 0 - 3.180 3.100 - - - 0 - 0.00%
2021-07-06 0 3.180 - 3.280 - - 0 0 - 3.180 - 3.280 - - 0 - 0.00%
2021-07-05 0 3.180 2.270 3.300 3.180 3.180 10,000 31,800 3.1800 3.180 2.270 3.300 3.180 3.180 10,000 3.1800 0.95%
2021-07-02 0 3.150 3.050 - 3.150 3.150 10,000 31,500 3.1500 3.150 3.050 - 3.150 3.150 10,000 3.1500 3.28%
2021-06-30 0 3.050 2.750 3.140 3.050 3.050 10,000 30,500 3.0500 3.050 2.750 3.140 3.050 3.050 10,000 3.0500 0.00%
2021-06-29 0 3.050 3.000 3.120 3.000 3.050 25,000 75,650 3.0260 3.050 3.000 3.120 3.000 3.050 25,000 3.0260 1.67%
2021-06-28 0 3.000 2.900 3.140 - - 0 0 - 3.000 2.900 3.140 - - 0 - 0.00%
2021-06-25 0 3.000 3.000 3.200 - - 0 0 - 3.000 3.000 3.200 - - 0 - 5.26%
2021-06-24 0 2.850 2.850 - 2.560 2.680 12,000 31,680 2.6400 2.850 2.850 - 2.560 2.680 12,000 2.6400 -4.36%
2021-06-23 0 2.980 2.800 2.980 - - 0 0 - 2.980 2.800 2.980 - - 0 - 0.00%
2021-06-22 0 2.980 2.430 3.180 2.980 2.980 20,000 59,600 2.9800 2.980 2.430 3.180 2.980 2.980 20,000 2.9800 5.67%
2021-06-21 0 2.820 2.820 3.100 2.800 2.900 31,000 88,320 2.8490 2.820 2.820 3.100 2.800 2.900 31,000 2.8490 0.71%
2021-06-18 0 2.800 2.410 - - - 0 0 - 2.800 2.410 - - - 0 - 0.00%
2021-06-17 0 2.800 2.430 - - - 0 0 - 2.800 2.430 - - - 0 - 0.00%
2021-06-16 0 2.800 2.410 - - - 0 0 - 2.800 2.410 - - - 0 - 0.00%
2021-06-15 0 2.800 - - 2.800 2.850 28,000 79,550 2.8411 2.800 - - 2.800 2.850 28,000 2.8411 -1.75%
2021-06-11 0 2.850 2.800 - - - 0 0 - 2.850 2.800 - - - 0 - 0.00%
2021-06-10 0 2.850 2.820 3.050 - - 0 0 - 2.850 2.820 3.050 - - 0 - 0.00%
2021-06-09 0 2.850 2.810 3.050 - - 0 0 - 2.850 2.810 3.050 - - 0 - 0.00%
2021-06-08 0 2.850 2.810 - - - 0 0 - 2.850 2.810 - - - 0 - 0.00%
2021-06-07 0 2.850 2.850 3.050 2.790 3.000 15,000 43,950 2.9300 2.850 2.850 3.050 2.790 3.000 15,000 2.9300 -5.00%
2021-06-04 0 3.000 2.800 3.000 3.000 3.050 141,000 425,750 3.0195 3.000 2.800 3.000 3.000 3.050 141,000 3.0195 0.33%
2021-06-03 0 2.990 2.790 2.990 - - 1,000 2,790 2.7900 2.990 2.790 2.990 - - 1,000 2.7900 0.00%
2021-06-02 0 2.990 2.800 3.000 2.990 3.000 143,000 428,500 2.9965 2.990 2.800 3.000 2.990 3.000 143,000 2.9965 -0.33%
2021-06-01 0 3.000 2.820 3.000 2.880 3.000 102,000 305,880 2.9988 3.000 2.820 3.000 2.880 3.000 102,000 2.9988 0.00%
2021-05-31 0 3.000 2.650 3.000 2.990 3.000 57,000 170,940 2.9989 3.000 2.650 3.000 2.990 3.000 57,000 2.9989 0.00%
2021-05-28 0 3.000 2.800 3.000 3.000 3.000 50,000 150,000 3.0000 3.000 2.800 3.000 3.000 3.000 50,000 3.0000 0.00%
2021-05-27 0 3.000 2.580 - - - 0 0 - 3.000 2.580 - - - 0 - 0.00%
2021-05-26 0 3.000 2.580 3.000 - - 0 0 - 3.000 2.580 3.000 - - 0 - 0.00%
2021-05-25 0 3.000 2.450 - - - 0 0 - 3.000 2.450 - - - 0 - 0.00%
2021-05-24 0 3.000 2.590 3.000 - - 0 0 - 3.000 2.590 3.000 - - 0 - 0.00%
2021-05-21 0 3.000 2.590 3.000 - - 0 0 - 3.000 2.590 3.000 - - 0 - 0.00%
2021-05-20 0 3.000 2.600 - - - 0 0 - 3.000 2.600 - - - 0 - 0.00%
2021-05-18 0 3.000 2.510 - - - 0 0 - 3.000 2.510 - - - 0 - 0.00%
2021-05-17 0 3.000 2.570 - - - 0 0 - 3.000 2.570 - - - 0 - 0.00%
2021-05-14 0 3.000 2.570 3.000 3.000 3.000 20,000 60,000 3.0000 3.000 2.570 3.000 3.000 3.000 20,000 3.0000 0.33%
2021-05-13 0 2.990 2.570 2.990 - - 0 0 - 2.990 2.570 2.990 - - 0 - 0.00%
2021-05-12 0 2.990 2.570 - - - 0 0 - 2.990 2.570 - - - 0 - 0.00%
2021-05-11 0 2.990 2.570 3.180 - - 0 0 - 2.990 2.570 3.180 - - 0 - 0.00%
2021-05-10 0 2.990 2.570 3.000 - - 0 0 - 2.990 2.570 3.000 - - 0 - 0.00%
2021-05-07 0 2.990 2.570 3.200 - - 0 0 - 2.990 2.570 3.200 - - 0 - 0.00%
2021-05-06 0 2.990 2.580 2.990 - - 0 0 - 2.990 2.580 2.990 - - 0 - -0.33%
2021-05-05 0 3.000 2.580 3.290 - - 0 0 - 3.000 2.580 3.290 - - 0 - 0.00%
2021-05-04 0 3.000 2.580 - - - 0 0 - 3.000 2.580 - - - 0 - 0.00%
2021-05-03 0 3.000 3.000 - 3.000 3.000 50,000 150,000 3.0000 3.000 3.000 - 3.000 3.000 50,000 3.0000 0.00%
2021-04-30 0 3.000 2.580 3.000 - - 0 0 - 3.000 2.580 3.000 - - 0 - 0.00%
2021-04-29 0 3.000 2.590 3.000 3.000 3.000 102,000 306,000 3.0000 3.000 2.590 3.000 3.000 3.000 102,000 3.0000 0.00%
2021-04-28 0 3.000 3.000 3.080 3.000 3.000 21,000 63,000 3.0000 3.000 3.000 3.080 3.000 3.000 21,000 3.0000 4.17%
2021-04-27 0 2.880 2.700 3.050 3.000 3.000 50,000 150,000 3.0000 2.880 2.700 3.050 3.000 3.000 50,000 3.0000 -4.00%
2021-04-26 0 3.000 2.580 3.260 - - 0 0 - 3.000 2.580 3.260 - - 0 - 0.00%
2021-04-23 0 3.000 3.000 3.270 3.000 3.000 25,000 75,000 3.0000 3.000 3.000 3.270 3.000 3.000 25,000 3.0000 0.00%
2021-04-22 0 3.000 2.600 3.190 - - 0 0 - 3.000 2.600 3.190 - - 0 - 0.00%
2021-04-21 0 3.000 2.580 3.000 - - 0 0 - 3.000 2.580 3.000 - - 0 - 0.00%
2021-04-20 0 3.000 2.550 3.160 3.000 3.000 50,000 150,000 3.0000 3.000 2.550 3.160 3.000 3.000 50,000 3.0000 0.00%
2021-04-19 0 3.000 2.800 3.080 2.810 3.000 97,000 290,810 2.9980 3.000 2.800 3.080 2.810 3.000 97,000 2.9980 7.14%
2021-04-16 0 2.800 2.800 3.080 2.800 2.800 28,000 78,400 2.8000 2.800 2.800 3.080 2.800 2.800 28,000 2.8000 0.00%
2021-04-15 0 2.800 2.610 2.990 2.800 2.800 24,000 67,200 2.8000 2.800 2.610 2.990 2.800 2.800 24,000 2.8000 0.00%
2021-04-14 0 2.800 2.410 2.800 2.800 2.800 60,000 168,000 2.8000 2.800 2.410 2.800 2.800 2.800 60,000 2.8000 0.00%
2021-04-13 0 2.800 2.600 2.800 2.880 2.880 25,000 72,000 2.8800 2.800 2.600 2.800 2.880 2.880 25,000 2.8800 -2.78%
2021-04-12 0 2.880 2.480 3.090 - - 0 0 - 2.880 2.480 3.090 - - 0 - 0.00%
2021-04-09 0 2.880 2.550 3.100 2.880 2.880 20,000 57,600 2.8800 2.880 2.550 3.100 2.880 2.880 20,000 2.8800 0.00%
2021-04-08 0 2.880 2.480 3.170 - - 0 0 - 2.880 2.480 3.170 - - 0 - 0.00%
2021-04-07 0 2.880 2.650 3.070 2.880 2.880 4,000 11,520 2.8800 2.880 2.650 3.070 2.880 2.880 4,000 2.8800 -6.19%
2021-04-01 0 3.070 2.860 3.070 3.000 3.200 4,000 12,530 3.1325 3.070 2.860 3.070 3.000 3.200 4,000 3.1325 10.43%
2021-03-31 0 2.780 2.620 2.780 - - 0 0 - 2.780 2.620 2.780 - - 0 - 0.00%
2021-03-30 0 2.780 2.660 2.780 2.770 2.780 13,000 36,090 2.7762 2.780 2.660 2.780 2.770 2.780 13,000 2.7762 -1.42%
2021-03-29 0 2.820 2.820 2.900 2.770 3.250 164,000 483,710 2.9495 2.820 2.820 2.900 2.770 3.250 164,000 2.9495 16.05%
2021-03-26 0 2.430 2.430 2.750 - - 0 0 - 2.430 2.430 2.750 - - 0 - 0.00%
2021-03-25 0 2.430 2.430 - - - 0 0 - 2.430 2.430 - - - 0 - 0.00%
2021-03-24 0 2.430 2.430 2.850 2.430 2.430 1,000 2,430 2.4300 2.430 2.430 2.850 2.430 2.430 1,000 2.4300 -13.52%
2021-03-23 0 2.810 2.420 2.870 - - 0 0 - 2.810 2.420 2.870 - - 0 - 0.00%
2021-03-22 0 2.810 2.430 2.870 - - 0 0 - 2.810 2.430 2.870 - - 0 - 0.00%
2021-03-19 0 2.810 2.650 2.810 - - 0 0 - 2.810 2.650 2.810 - - 0 - -0.35%
2021-03-18 0 2.820 2.600 2.870 2.800 2.820 20,000 56,320 2.8160 2.820 2.600 2.870 2.800 2.820 20,000 2.8160 0.71%
2021-03-17 0 2.800 2.600 2.850 2.600 2.850 45,000 125,660 2.7924 2.800 2.600 2.850 2.600 2.850 45,000 2.7924 -1.75%
2021-03-16 0 2.850 2.710 2.850 2.430 2.880 11,000 29,610 2.6918 2.850 2.710 2.850 2.430 2.880 11,000 2.6918 33.18%
2021-03-15 0 2.140 2.140 2.430 - - 0 0 - 2.140 2.140 2.430 - - 0 - 0.00%
2021-03-12 0 2.140 2.140 2.410 2.110 2.120 10,000 21,150 2.1150 2.140 2.140 2.410 2.110 2.120 10,000 2.1150 0.94%
2021-03-11 0 2.120 2.120 - - - 0 0 - 2.120 2.120 - - - 0 - 3.92%
2021-03-10 0 2.040 2.040 2.220 2.020 2.240 31,000 64,630 2.0848 2.040 2.040 2.220 2.020 2.240 31,000 2.0848 -9.33%
2021-03-09 0 2.250 2.030 2.530 - - 0 0 - 2.250 2.030 2.530 - - 0 - 0.00%
2021-03-08 0 2.250 - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2021-03-05 0 2.250 2.030 2.530 - - 0 0 - 2.250 2.030 2.530 - - 0 - 0.00%
2021-03-04 0 2.250 2.250 2.530 2.250 2.250 4,000 9,000 2.2500 2.250 2.250 2.530 2.250 2.250 4,000 2.2500 -10.36%
2021-03-03 0 2.510 2.350 2.530 - - 0 0 - 2.510 2.350 2.530 - - 0 - 0.00%
2021-03-02 0 2.510 2.260 2.860 - - 0 0 - 2.510 2.260 2.860 - - 0 - 0.00%
2021-03-01 0 2.510 2.260 2.860 - - 0 0 - 2.510 2.260 2.860 - - 0 - 0.00%
2021-02-26 0 2.510 0.980 2.910 2.510 2.510 4,000 10,040 2.5100 2.510 0.980 2.910 2.510 2.510 4,000 2.5100 -1.57%
2021-02-25 0 2.550 2.510 2.910 - - 0 0 - 2.550 2.510 2.910 - - 0 - 0.00%
2021-02-24 0 2.550 2.510 2.910 - - 0 0 - 2.550 2.510 2.910 - - 0 - 0.00%
2021-02-23 0 2.550 2.550 2.910 - - 0 0 - 2.550 2.550 2.910 - - 0 - 0.00%
2021-02-22 0 2.550 2.450 2.910 2.550 2.550 4,000 10,200 2.5500 2.550 2.450 2.910 2.550 2.550 4,000 2.5500 0.00%
2021-02-19 0 2.550 2.550 2.910 - - 0 0 - 2.550 2.550 2.910 - - 0 - 0.00%
2021-02-18 0 2.550 2.550 2.910 - - 0 0 - 2.550 2.550 2.910 - - 0 - 0.00%
2021-02-17 0 2.550 2.550 2.700 - - 0 0 - 2.550 2.550 2.700 - - 0 - 0.00%
2021-02-16 0 2.550 2.550 2.910 - - 0 0 - 2.550 2.550 2.910 - - 0 - 0.00%
2021-02-11 0 2.550 2.550 2.910 - - 0 0 - 2.550 2.550 2.910 - - 0 - 0.00%
2021-02-10 0 2.550 2.400 2.910 2.550 2.550 33,000 84,150 2.5500 2.550 2.400 2.910 2.550 2.550 33,000 2.5500 0.00%
2021-02-09 0 2.550 2.430 2.960 2.550 2.600 7,000 18,050 2.5786 2.550 2.430 2.960 2.550 2.600 7,000 2.5786 -1.92%
2021-02-08 0 2.600 2.350 2.960 2.600 2.600 4,000 10,400 2.6000 2.600 2.350 2.960 2.600 2.600 4,000 2.6000 0.00%
2021-02-05 0 2.600 2.240 2.600 2.660 2.660 4,000 10,640 2.6600 2.600 2.240 2.600 2.660 2.660 4,000 2.6600 -2.26%
2021-02-04 0 2.660 2.600 2.660 2.660 2.660 4,000 10,640 2.6600 2.660 2.600 2.660 2.660 2.660 4,000 2.6600 0.00%
2021-02-03 0 2.660 2.660 3.030 - - 0 0 - 2.660 2.660 3.030 - - 0 - 0.00%
2021-02-02 0 2.660 2.660 3.030 2.660 2.660 1,000 2,660 2.6600 2.660 2.660 3.030 2.660 2.660 1,000 2.6600 0.00%
2021-02-01 0 2.660 2.660 3.030 - - 0 0 - 2.660 2.660 3.030 - - 0 - 0.00%
2021-01-29 0 2.660 2.660 3.030 - - 0 0 - 2.660 2.660 3.030 - - 0 - 0.00%
2021-01-28 0 2.660 2.660 2.980 2.660 2.660 3,000 7,980 2.6600 2.660 2.660 2.980 2.660 2.660 3,000 2.6600 0.00%
2021-01-27 0 2.660 2.660 2.980 - - 0 0 - 2.660 2.660 2.980 - - 0 - 0.00%
2021-01-26 0 2.660 2.660 2.980 - - 0 0 - 2.660 2.660 2.980 - - 0 - 0.00%
2021-01-25 0 2.660 2.200 2.980 2.660 2.660 8,000 21,280 2.6600 2.660 2.200 2.980 2.660 2.660 8,000 2.6600 0.00%
2021-01-22 0 2.660 2.660 2.980 - - 0 0 - 2.660 2.660 2.980 - - 0 - 0.00%
2021-01-21 0 2.660 2.650 3.000 2.660 2.660 4,000 10,640 2.6600 2.660 2.650 3.000 2.660 2.660 4,000 2.6600 0.00%
2021-01-20 0 2.660 2.660 2.980 - - 0 0 - 2.660 2.660 2.980 - - 0 - 0.00%
2021-01-19 0 2.660 2.660 2.950 2.660 2.670 89,000 237,020 2.6631 2.660 2.660 2.950 2.660 2.670 89,000 2.6631 -0.37%
2021-01-18 0 2.670 2.670 3.000 - - 0 0 - 2.670 2.670 3.000 - - 0 - 0.00%
2021-01-15 0 2.670 2.660 3.000 - - 0 0 - 2.670 2.660 3.000 - - 0 - 0.00%
2021-01-14 0 2.670 2.670 3.000 - - 0 0 - 2.670 2.670 3.000 - - 0 - 0.00%
2021-01-13 0 2.670 2.660 3.000 - - 0 0 - 2.670 2.660 3.000 - - 0 - 0.00%
2021-01-12 0 2.670 2.670 3.000 - - 0 0 - 2.670 2.670 3.000 - - 0 - 0.00%
2021-01-11 0 2.670 2.670 3.000 - - 0 0 - 2.670 2.670 3.000 - - 0 - 0.00%
2021-01-08 0 2.670 2.670 3.000 - - 0 0 - 2.670 2.670 3.000 - - 0 - 0.00%
2021-01-07 0 2.670 2.670 3.000 - - 0 0 - 2.670 2.670 3.000 - - 0 - 0.00%
2021-01-06 0 2.670 2.670 3.000 2.670 2.670 35,000 93,450 2.6700 2.670 2.670 3.000 2.670 2.670 35,000 2.6700 0.00%
2021-01-05 0 2.670 2.670 3.040 - - 0 0 - 2.670 2.670 3.040 - - 0 - 0.00%
2021-01-04 0 2.670 2.670 2.800 - - 0 0 - 2.670 2.670 2.800 - - 0 - 0.00%
2020-12-31 0 2.670 2.670 3.070 2.670 2.670 9,000 24,030 2.6700 2.670 2.670 3.070 2.670 2.670 9,000 2.6700 -0.74%
2020-12-30 0 2.690 2.690 3.200 2.670 2.670 9,000 24,030 2.6700 2.690 2.690 3.200 2.670 2.670 9,000 2.6700 2.28%
2020-12-29 0 2.630 2.630 2.970 - - 0 0 - 2.630 2.630 2.970 - - 0 - 0.77%
2020-12-28 0 2.610 2.610 2.960 - - 0 0 - 2.610 2.610 2.960 - - 0 - 0.00%
2020-12-24 0 2.610 2.610 2.790 2.610 2.620 13,000 33,980 2.6138 2.610 2.610 2.790 2.610 2.620 13,000 2.6138 0.77%
2020-12-23 0 2.590 2.590 2.950 - - 0 0 - 2.590 2.590 2.950 - - 0 - 0.00%
2020-12-22 0 2.590 2.590 2.950 - - 0 0 - 2.590 2.590 2.950 - - 0 - 0.00%
2020-12-21 0 2.590 2.590 2.980 2.590 2.590 30,000 77,700 2.5900 2.590 2.590 2.980 2.590 2.590 30,000 2.5900 -0.77%
2020-12-18 0 2.610 2.400 2.900 - - 0 0 - 2.610 2.400 2.900 - - 0 - 0.00%
2020-12-17 0 2.610 2.610 2.900 2.610 2.610 10,000 26,100 2.6100 2.610 2.610 2.900 2.610 2.610 10,000 2.6100 0.00%
2020-12-16 0 2.610 2.400 2.900 - - 0 0 - 2.610 2.400 2.900 - - 0 - 0.00%
2020-12-15 0 2.610 2.390 2.900 - - 0 0 - 2.610 2.390 2.900 - - 0 - 0.00%
2020-12-14 0 2.610 2.400 2.610 - - 0 0 - 2.610 2.400 2.610 - - 0 - 0.00%
2020-12-11 0 2.610 2.400 2.640 - - 0 0 - 2.610 2.400 2.640 - - 0 - 0.00%
2020-12-10 0 2.610 2.390 2.900 - - 0 0 - 2.610 2.390 2.900 - - 0 - 0.00%
2020-12-09 0 2.610 2.400 2.610 - - 0 0 - 2.610 2.400 2.610 - - 0 - 0.00%
2020-12-08 0 2.610 2.390 2.900 - - 0 0 - 2.610 2.390 2.900 - - 0 - 0.00%
2020-12-07 0 2.610 2.400 2.900 - - 0 0 - 2.610 2.400 2.900 - - 0 - 0.00%
2020-12-04 0 2.610 2.390 2.900 - - 0 0 - 2.610 2.390 2.900 - - 0 - 0.00%
2020-12-03 0 2.610 2.400 2.890 - - 0 0 - 2.610 2.400 2.890 - - 0 - 0.00%
2020-12-02 0 2.610 2.410 2.890 - - 0 0 - 2.610 2.410 2.890 - - 0 - 0.00%
2020-12-01 0 2.610 2.500 2.610 - - 0 0 - 2.610 2.500 2.610 - - 0 - -0.38%
2020-11-30 0 2.620 2.400 2.890 - - 0 0 - 2.620 2.400 2.890 - - 0 - 0.00%
2020-11-27 0 2.620 2.410 2.620 - - 0 0 - 2.620 2.410 2.620 - - 0 - -0.38%
2020-11-26 0 2.630 2.420 2.630 - - 0 0 - 2.630 2.420 2.630 - - 0 - -0.38%
2020-11-25 0 2.640 2.420 2.640 2.640 2.640 20,000 52,800 2.6400 2.640 2.420 2.640 2.640 2.640 20,000 2.6400 0.00%
2020-11-24 0 2.640 2.440 2.640 - - 0 0 - 2.640 2.440 2.640 - - 0 - -0.38%
2020-11-23 0 2.650 2.500 2.700 - - 0 0 - 2.650 2.500 2.700 - - 0 - 0.00%
2020-11-20 0 2.650 2.460 2.650 - - 0 0 - 2.650 2.460 2.650 - - 0 - -1.12%
2020-11-19 0 2.680 2.550 2.600 - - 0 0 - 2.680 2.550 2.600 - - 0 - -3.60%
2020-11-18 0 2.780 2.600 2.780 2.780 2.780 40,000 111,200 2.7800 2.780 2.600 2.780 2.780 2.780 40,000 2.7800 -1.77%
2020-11-17 0 2.830 - 2.830 - - 0 0 - 2.830 - 2.830 - - 0 - -0.35%
2020-11-16 0 2.840 2.610 2.840 - - 0 0 - 2.840 2.610 2.840 - - 0 - 0.00%
2020-11-13 0 2.840 2.610 2.890 - - 0 0 - 2.840 2.610 2.890 - - 0 - 0.00%
2020-11-12 0 2.840 2.610 2.890 - - 0 0 - 2.840 2.610 2.890 - - 0 - 0.00%
2020-11-11 0 2.840 2.610 2.890 - - 0 0 - 2.840 2.610 2.890 - - 0 - 0.00%
2020-11-10 0 2.840 2.610 2.840 - - 0 0 - 2.840 2.610 2.840 - - 0 - 0.00%
2020-11-09 0 2.840 2.610 3.020 - - 0 0 - 2.840 2.610 3.020 - - 0 - 0.00%
2020-11-06 0 2.840 2.620 2.840 2.840 2.840 50,000 142,000 2.8400 2.840 2.620 2.840 2.840 2.840 50,000 2.8400 -0.35%
2020-11-05 0 2.850 2.800 2.950 2.750 2.850 10,000 27,900 2.7900 2.850 2.800 2.950 2.750 2.850 10,000 2.7900 -4.68%
2020-11-04 0 2.990 2.700 2.990 2.990 3.000 54,000 161,760 2.9956 2.990 2.700 2.990 2.990 3.000 54,000 2.9956 -2.92%
2020-11-03 0 3.080 2.720 3.080 2.700 3.080 44,000 119,560 2.7173 3.080 2.720 3.080 2.700 3.080 44,000 2.7173 14.07%
2020-11-02 0 2.700 2.320 3.080 - - 0 0 - 2.700 2.320 3.080 - - 0 - 0.00%
2020-10-30 0 2.700 2.700 3.080 2.700 2.700 66,000 178,200 2.7000 2.700 2.700 3.080 2.700 2.700 66,000 2.7000 0.00%
2020-10-29 0 2.700 2.320 3.000 - - 0 0 - 2.700 2.320 3.000 - - 0 - 0.00%
2020-10-28 0 2.700 2.400 2.700 2.700 2.700 1,000 2,700 2.7000 2.700 2.400 2.700 2.700 2.700 1,000 2.7000 0.00%
2020-10-27 0 2.700 2.320 3.050 - - 0 0 - 2.700 2.320 3.050 - - 0 - 0.00%
2020-10-23 0 2.700 2.500 2.850 - - 0 0 - 2.700 2.500 2.850 - - 0 - 0.00%
2020-10-22 0 2.700 2.700 2.750 2.700 2.700 4,000 10,800 2.7000 2.700 2.700 2.750 2.700 2.700 4,000 2.7000 0.00%
2020-10-21 0 2.700 2.320 2.700 2.720 2.720 20,000 54,400 2.7200 2.700 2.320 2.700 2.720 2.720 20,000 2.7200 0.00%
2020-10-20 0 2.700 2.320 3.080 - - 0 0 - 2.700 2.320 3.080 - - 0 - 0.00%
2020-10-19 0 2.700 2.680 2.800 2.680 2.700 13,000 34,900 2.6846 2.700 2.680 2.800 2.680 2.700 13,000 2.6846 3.45%
2020-10-16 0 2.610 2.040 3.000 - - 0 0 - 2.610 2.040 3.000 - - 0 - 0.00%
2020-10-15 0 2.610 2.140 3.000 - - 0 0 - 2.610 2.140 3.000 - - 0 - 0.00%
2020-10-14 0 2.610 2.050 3.000 - - 0 0 - 2.610 2.050 3.000 - - 0 - 0.00%
2020-10-12 0 2.610 2.050 3.000 - - 0 0 - 2.610 2.050 3.000 - - 0 - 0.00%
2020-10-09 0 2.610 2.110 3.000 - - 0 0 - 2.610 2.110 3.000 - - 0 - 0.00%
2020-10-08 0 2.610 2.040 3.000 - - 0 0 - 2.610 2.040 3.000 - - 0 - 0.00%
2020-10-07 0 2.610 2.050 2.610 2.610 2.610 30,000 78,300 2.6100 2.610 2.050 2.610 2.610 2.610 30,000 2.6100 0.00%
2020-10-06 0 2.610 2.180 3.000 - - 0 0 - 2.610 2.180 3.000 - - 0 - 0.00%
2020-10-05 0 2.610 2.040 2.800 - - 0 0 - 2.610 2.040 2.800 - - 0 - 0.00%
2020-09-30 0 2.610 2.050 3.000 - - 0 0 - 2.610 2.050 3.000 - - 0 - 0.00%
2020-09-29 0 2.610 2.610 2.800 2.600 2.600 7,000 18,200 2.6000 2.610 2.610 2.800 2.600 2.600 7,000 2.6000 -2.97%
2020-09-28 0 2.690 2.100 3.040 - - 0 0 - 2.690 2.100 3.040 - - 0 - 0.00%
2020-09-25 0 2.690 2.280 3.040 - - 0 0 - 2.690 2.280 3.040 - - 0 - 0.00%
2020-09-24 0 2.690 2.100 2.800 - - 0 0 - 2.690 2.100 2.800 - - 0 - 0.00%
2020-09-23 0 2.690 2.100 2.800 - - 0 0 - 2.690 2.100 2.800 - - 0 - 0.00%
2020-09-22 0 2.690 2.220 3.040 - - 0 0 - 2.690 2.220 3.040 - - 0 - 0.00%
2020-09-21 0 2.690 2.100 2.800 - - 0 0 - 2.690 2.100 2.800 - - 0 - 0.00%
2020-09-18 0 2.690 2.110 2.690 - - 0 0 - 2.690 2.110 2.690 - - 0 - 0.00%
2020-09-17 0 2.690 2.110 3.040 - - 0 0 - 2.690 2.110 3.040 - - 0 - 0.00%
2020-09-16 0 2.690 2.110 2.800 - - 0 0 - 2.690 2.110 2.800 - - 0 - 0.00%
2020-09-15 0 2.690 2.110 2.800 - - 0 0 - 2.690 2.110 2.800 - - 0 - 0.00%
2020-09-14 0 2.690 2.210 3.040 - - 0 0 - 2.690 2.210 3.040 - - 0 - 0.00%
2020-09-11 0 2.690 - 2.690 - - 0 0 - 2.690 - 2.690 - - 0 - 0.00%
2020-09-10 0 2.690 2.100 3.040 - - 0 0 - 2.690 2.100 3.040 - - 0 - 0.00%
2020-09-09 0 2.690 2.110 2.800 - - 0 0 - 2.690 2.110 2.800 - - 0 - 0.00%
2020-09-08 0 2.690 2.050 2.800 - - 0 0 - 2.690 2.050 2.800 - - 0 - 0.00%
2020-09-07 0 2.690 2.290 2.750 - - 0 0 - 2.690 2.290 2.750 - - 0 - 0.00%
2020-09-04 0 2.690 2.220 2.850 - - 0 0 - 2.690 2.220 2.850 - - 0 - 0.00%
2020-09-03 0 2.690 2.220 2.850 - - 0 0 - 2.690 2.220 2.850 - - 0 - 0.00%
2020-09-02 0 2.690 2.220 2.900 - - 0 0 - 2.690 2.220 2.900 - - 0 - 0.00%
2020-09-01 0 2.690 2.220 3.040 - - 0 0 - 2.690 2.220 3.040 - - 0 - 0.00%
2020-08-31 0 2.690 2.210 2.900 - - 0 0 - 2.690 2.210 2.900 - - 0 - 0.00%
2020-08-28 0 2.690 2.580 3.040 - - 0 0 - 2.690 2.580 3.040 - - 0 - 0.00%
2020-08-27 0 2.690 2.600 2.800 - - 0 0 - 2.690 2.600 2.800 - - 0 - 0.00%
2020-08-26 0 2.690 2.400 2.900 - - 0 0 - 2.690 2.400 2.900 - - 0 - 0.00%
2020-08-25 0 2.690 2.600 2.760 2.690 2.690 5,000 13,450 2.6900 2.690 2.600 2.760 2.690 2.690 5,000 2.6900 -0.37%
2020-08-24 0 2.700 2.230 3.040 - - 0 0 - 2.700 2.230 3.040 - - 0 - 0.00%
2020-08-21 0 2.700 2.350 3.040 - - 0 0 - 2.700 2.350 3.040 - - 0 - 0.00%
2020-08-20 0 2.700 2.400 2.900 - - 0 0 - 2.700 2.400 2.900 - - 0 - 0.00%
2020-08-19 0 2.700 1.820 - - - 0 0 - 2.700 1.820 - - - 0 - 0.00%
2020-08-18 0 2.700 2.500 2.700 - - 0 0 - 2.700 2.500 2.700 - - 0 - 0.00%
2020-08-17 0 2.700 2.700 2.900 2.600 2.700 96,000 250,110 2.6053 2.700 2.700 2.900 2.600 2.700 96,000 2.6053 12.50%
2020-08-14 0 2.400 1.910 2.590 - - 0 0 - 2.400 1.910 2.590 - - 0 - 0.00%
2020-08-13 0 2.400 2.050 2.600 - - 0 0 - 2.400 2.050 2.600 - - 0 - 0.00%
2020-08-12 0 2.400 1.900 2.600 - - 0 0 - 2.400 1.900 2.600 - - 0 - 0.00%
2020-08-11 0 2.400 2.200 2.590 - - 0 0 - 2.400 2.200 2.590 - - 0 - 0.00%
2020-08-10 0 2.400 2.000 2.600 - - 0 0 - 2.400 2.000 2.600 - - 0 - 0.00%
2020-08-07 0 2.400 2.400 2.590 2.400 2.400 10,000 24,000 2.4000 2.400 2.400 2.590 2.400 2.400 10,000 2.4000 0.00%
2020-08-06 0 2.400 2.050 2.690 - - 0 0 - 2.400 2.050 2.690 - - 0 - 0.00%
2020-08-05 0 2.400 2.400 2.500 2.210 2.210 1,000 2,210 2.2100 2.400 2.400 2.500 2.210 2.210 1,000 2.2100 -8.05%
2020-08-04 0 2.610 2.040 3.020 - - 0 0 - 2.610 2.040 3.020 - - 0 - 0.00%
2020-08-03 0 2.610 2.040 3.030 - - 0 0 - 2.610 2.040 3.030 - - 0 - 0.00%
2020-07-31 0 2.610 2.270 2.610 - - 0 0 - 2.610 2.270 2.610 - - 0 - -0.38%
2020-07-30 0 2.620 2.190 2.740 - - 0 0 - 2.620 2.190 2.740 - - 0 - 0.00%
2020-07-29 0 2.620 2.050 2.630 - - 4,000 10,640 2.6600 2.620 2.050 2.630 - - 4,000 2.6600 0.00%
2020-07-28 0 2.620 2.550 2.650 - - 0 0 - 2.620 2.550 2.650 - - 0 - 0.00%
2020-07-27 0 2.620 2.480 2.620 - - 0 0 - 2.620 2.480 2.620 - - 0 - -1.13%
2020-07-24 0 2.650 2.650 2.660 2.460 2.650 6,000 15,670 2.6117 2.650 2.650 2.660 2.460 2.650 6,000 2.6117 -2.21%
2020-07-23 0 2.710 2.600 2.710 - - 0 0 - 2.710 2.600 2.710 - - 0 - -5.90%
2020-07-22 0 2.880 2.620 2.890 - - 0 0 - 2.880 2.620 2.890 - - 0 - 0.00%
2020-07-21 0 2.880 2.680 2.910 - - 0 0 - 2.880 2.680 2.910 - - 0 - 0.00%
2020-07-20 0 2.880 2.550 2.880 - - 0 0 - 2.880 2.550 2.880 - - 0 - 0.00%
2020-07-17 0 2.880 2.190 2.880 2.880 2.880 10,000 28,800 2.8800 2.880 2.190 2.880 2.880 2.880 10,000 2.8800 0.00%
2020-07-16 0 2.880 2.300 2.920 2.880 2.880 1,000 2,880 2.8800 2.880 2.300 2.920 2.880 2.880 1,000 2.8800 2.86%
2020-07-15 0 2.800 2.500 2.930 - - 0 0 - 2.800 2.500 2.930 - - 0 - 0.00%
2020-07-14 0 2.800 2.280 2.930 - - 0 0 - 2.800 2.280 2.930 - - 0 - 0.00%
2020-07-13 0 2.800 2.520 2.950 - - 0 0 - 2.800 2.520 2.950 - - 0 - 0.00%
2020-07-10 0 2.800 2.650 2.960 2.680 2.900 15,000 41,680 2.7787 2.800 2.650 2.960 2.680 2.900 15,000 2.7787 -5.41%
2020-07-09 0 2.960 2.700 2.960 2.960 3.000 12,000 35,600 2.9667 2.960 2.700 2.960 2.960 3.000 12,000 2.9667 0.00%
2020-07-08 0 2.960 2.700 2.960 - - 0 0 - 2.960 2.700 2.960 - - 0 - 0.00%
2020-07-07 0 2.960 2.670 2.960 - - 0 0 - 2.960 2.670 2.960 - - 0 - 0.00%
2020-07-06 0 2.960 2.960 3.000 2.800 3.200 146,000 429,870 2.9443 2.960 2.960 3.000 2.800 3.200 146,000 2.9443 0.34%
2020-07-03 0 2.950 2.600 2.980 - - 0 0 - 2.950 2.600 2.980 - - 0 - 0.00%
2020-07-02 0 2.950 2.750 2.950 2.950 2.950 10,000 29,500 2.9500 2.950 2.750 2.950 2.950 2.950 10,000 2.9500 0.34%
2020-06-30 0 2.940 2.500 2.950 2.660 2.940 5,000 14,270 2.8540 2.940 2.500 2.950 2.660 2.940 5,000 2.8540 19.51%
2020-06-29 0 2.460 2.350 2.660 - - 0 0 - 2.460 2.350 2.660 - - 0 - 0.00%
2020-06-26 0 2.460 2.460 3.100 2.450 2.450 2,000 4,900 2.4500 2.460 2.460 3.100 2.450 2.450 2,000 2.4500 4.68%
2020-06-24 0 2.350 2.250 2.540 - - 0 0 - 2.350 2.250 2.540 - - 0 - 0.00%
2020-06-23 0 2.350 2.070 2.550 - - 0 0 - 2.350 2.070 2.550 - - 0 - 0.00%
2020-06-22 0 2.350 2.350 3.000 - - 0 0 - 2.350 2.350 3.000 - - 0 - 1.29%
2020-06-19 0 2.320 2.260 2.510 - - 0 0 - 2.320 2.260 2.510 - - 0 - 0.00%
2020-06-18 0 2.320 2.300 2.490 2.320 2.320 3,000 6,960 2.3200 2.320 2.300 2.490 2.320 2.320 3,000 2.3200 0.87%
2020-06-17 0 2.300 2.120 2.500 - - 0 0 - 2.300 2.120 2.500 - - 0 - 0.00%
2020-06-16 0 2.300 2.250 3.080 2.260 2.300 55,000 124,340 2.2607 2.300 2.250 3.080 2.260 2.300 55,000 2.2607 -8.00%
2020-06-15 0 2.500 2.260 2.790 - - 0 0 - 2.500 2.260 2.790 - - 0 - 0.00%
2020-06-12 0 2.500 2.500 2.700 2.340 2.340 1,000 2,340 2.3400 2.500 2.500 2.700 2.340 2.340 1,000 2.3400 -3.85%
2020-06-11 0 2.600 2.340 3.050 - - 0 0 - 2.600 2.340 3.050 - - 0 - 0.00%
2020-06-10 0 2.600 2.600 3.190 2.600 2.600 100,000 260,000 2.6000 2.600 2.600 3.190 2.600 2.600 100,000 2.6000 0.00%
2020-06-09 0 2.600 2.340 3.190 - - 0 0 - 2.600 2.340 3.190 - - 0 - 0.00%
2020-06-08 0 2.600 2.350 3.090 2.600 2.600 2,050 5,330 2.6000 2.600 2.350 3.090 2.600 2.600 2,050 2.6000 3.59%
2020-06-05 0 2.510 2.400 2.980 - - 0 0 - 2.510 2.400 2.980 - - 0 - 0.00%
2020-06-04 0 2.510 2.340 3.090 - - 0 0 - 2.510 2.340 3.090 - - 0 - 0.00%
2020-06-03 0 2.510 2.340 3.090 - - 0 0 - 2.510 2.340 3.090 - - 0 - 0.00%
2020-06-02 0 2.510 2.340 3.000 - - 0 0 - 2.510 2.340 3.000 - - 0 - 0.00%
2020-06-01 0 2.510 2.340 3.090 - - 0 0 - 2.510 2.340 3.090 - - 0 - 0.00%
2020-05-29 0 2.510 2.360 2.950 - - 0 0 - 2.510 2.360 2.950 - - 0 - 0.00%
2020-05-28 0 2.510 2.450 2.900 - - 0 0 - 2.510 2.450 2.900 - - 0 - 0.00%
2020-05-27 0 2.510 2.510 2.920 2.430 2.610 5,000 12,580 2.5160 2.510 2.510 2.920 2.430 2.610 5,000 2.5160 -10.36%
2020-05-26 0 2.800 2.610 3.090 - - 0 0 - 2.800 2.610 3.090 - - 0 - 0.00%
2020-05-25 0 2.800 2.620 3.090 - - 0 0 - 2.800 2.620 3.090 - - 0 - 0.00%
2020-05-22 0 2.800 2.610 3.090 - - 0 0 - 2.800 2.610 3.090 - - 0 - 0.00%
2020-05-21 0 2.800 2.610 3.090 - - 0 0 - 2.800 2.610 3.090 - - 0 - 0.00%
2020-05-20 0 2.800 2.630 3.090 - - 0 0 - 2.800 2.630 3.090 - - 0 - 0.00%
2020-05-19 0 2.800 2.270 3.090 - - 0 0 - 2.800 2.270 3.090 - - 0 - 0.00%
2020-05-18 0 2.800 2.610 3.090 - - 0 0 - 2.800 2.610 3.090 - - 0 - 0.00%
2020-05-15 0 2.800 2.610 3.090 - - 0 0 - 2.800 2.610 3.090 - - 0 - 0.00%
2020-05-14 0 2.800 2.610 3.090 - - 0 0 - 2.800 2.610 3.090 - - 0 - 0.00%
2020-05-13 0 2.800 2.610 3.090 - - 0 0 - 2.800 2.610 3.090 - - 0 - 0.00%
2020-05-12 0 2.800 2.610 3.090 - - 0 0 - 2.800 2.610 3.090 - - 0 - 0.00%
2020-05-11 0 2.800 2.610 3.090 - - 0 0 - 2.800 2.610 3.090 - - 0 - 0.00%
2020-05-08 0 2.800 2.610 3.090 - - 0 0 - 2.800 2.610 3.090 - - 0 - 0.00%
2020-05-07 0 2.800 2.610 3.090 - - 0 0 - 2.800 2.610 3.090 - - 0 - 0.00%
2020-05-06 0 2.800 2.610 3.090 - - 0 0 - 2.800 2.610 3.090 - - 0 - 0.00%
2020-05-05 0 2.800 2.700 3.350 - - 0 0 - 2.800 2.700 3.350 - - 0 - 0.00%
2020-05-04 0 2.800 2.610 3.090 - - 0 0 - 2.800 2.610 3.090 - - 0 - 0.00%
2020-04-29 0 2.800 2.610 3.090 - - 0 0 - 2.800 2.610 3.090 - - 0 - 0.00%
2020-04-28 0 2.800 2.610 3.090 - - 0 0 - 2.800 2.610 3.090 - - 0 - 0.00%
2020-04-27 0 2.800 2.610 3.090 - - 0 0 - 2.800 2.610 3.090 - - 0 - 0.00%
2020-04-24 0 2.800 2.610 3.090 - - 0 0 - 2.800 2.610 3.090 - - 0 - 0.00%
2020-04-23 0 2.800 2.610 3.090 - - 0 0 - 2.800 2.610 3.090 - - 0 - 0.00%
2020-04-22 0 2.800 2.610 3.090 - - 0 0 - 2.800 2.610 3.090 - - 0 - 0.00%
2020-04-21 0 2.800 2.620 3.090 - - 0 0 - 2.800 2.620 3.090 - - 0 - 0.00%
2020-04-20 0 2.800 2.700 3.090 - - 0 0 - 2.800 2.700 3.090 - - 0 - 0.00%
2020-04-17 0 2.800 2.800 3.000 2.800 2.800 2,000 5,600 2.8000 2.800 2.800 3.000 2.800 2.800 2,000 2.8000 -6.67%
2020-04-16 0 3.000 2.800 3.000 - - 0 0 - 3.000 2.800 3.000 - - 0 - 0.00%
2020-04-15 0 3.000 2.750 3.090 - - 0 0 - 3.000 2.750 3.090 - - 0 - 0.00%
2020-04-14 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-04-09 0 3.000 2.800 3.000 - - 0 0 - 3.000 2.800 3.000 - - 0 - 0.00%
2020-04-08 0 3.000 2.900 3.000 - - 0 0 - 3.000 2.900 3.000 - - 0 - -0.33%
2020-04-07 0 3.010 2.950 3.010 3.050 3.050 10,000 30,500 3.0500 3.010 2.950 3.010 3.050 3.050 10,000 3.0500 -0.33%
2020-04-06 0 3.020 3.000 3.220 3.020 3.020 6,000 18,120 3.0200 3.020 3.000 3.220 3.020 3.020 6,000 3.0200 -7.93%
2020-04-03 0 3.280 3.020 3.280 - - 0 0 - 3.280 3.020 3.280 - - 0 - -0.61%
2020-04-02 0 3.300 3.020 3.300 3.300 3.300 11,000 36,300 3.3000 3.300 3.020 3.300 3.300 3.300 11,000 3.3000 -2.37%
2020-04-01 0 3.380 3.100 3.380 - - 0 0 - 3.380 3.100 3.380 - - 0 - -0.29%
2020-03-31 0 3.390 3.390 3.400 2.950 3.400 143,000 465,890 3.2580 3.390 3.390 3.400 2.950 3.400 143,000 3.2580 13.00%
2020-03-30 0 3.000 2.750 3.000 3.000 3.000 20,000 60,000 3.0000 3.000 2.750 3.000 3.000 3.000 20,000 3.0000 0.00%
2020-03-27 0 3.000 2.850 3.080 3.000 3.100 29,000 87,920 3.0317 3.000 2.850 3.080 3.000 3.100 29,000 3.0317 6.38%
2020-03-26 0 2.820 2.720 2.960 2.420 2.940 66,000 168,250 2.5492 2.820 2.720 2.960 2.420 2.940 66,000 2.5492 -11.32%
2020-03-25 0 3.180 3.010 3.180 3.100 3.180 6,000 18,760 3.1267 3.180 3.010 3.180 3.100 3.180 6,000 3.1267 2.58%
2020-03-24 0 3.100 2.900 3.100 2.800 3.100 66,000 189,440 2.8703 3.100 2.900 3.100 2.800 3.100 66,000 2.8703 -2.52%
2020-03-23 0 3.180 2.500 3.180 - - 0 0 - 3.180 2.500 3.180 - - 0 - 0.00%
2020-03-20 0 3.180 2.600 3.180 3.170 3.180 80,000 254,090 3.1761 3.180 2.600 3.180 3.170 3.180 80,000 3.1761 2.25%
2020-03-19 0 3.110 2.490 3.110 - - 0 0 - 3.110 2.490 3.110 - - 0 - -2.51%
2020-03-18 0 3.190 2.490 3.780 - - 0 0 - 3.190 2.490 3.780 - - 0 - 0.00%
2020-03-17 0 3.190 - 3.190 3.200 3.200 1,000 3,200 3.2000 3.190 - 3.190 3.200 3.200 1,000 3.2000 6.33%
2020-03-16 0 3.000 2.800 3.000 - - 0 0 - 3.000 2.800 3.000 - - 0 - -3.54%
2020-03-13 0 3.110 2.450 3.110 - - 0 0 - 3.110 2.450 3.110 - - 0 - -0.96%
2020-03-12 0 3.140 2.500 3.140 - - 0 0 - 3.140 2.500 3.140 - - 0 - -0.32%
2020-03-11 0 3.150 2.460 3.880 - - 0 0 - 3.150 2.460 3.880 - - 0 - 0.00%
2020-03-10 0 3.150 2.370 3.150 3.150 3.150 4,000 12,600 3.1500 3.150 2.370 3.150 3.150 3.150 4,000 3.1500 -0.32%
2020-03-09 0 3.160 3.160 3.400 3.160 3.160 15,000 47,400 3.1600 3.160 3.160 3.400 3.160 3.160 15,000 3.1600 0.00%
2020-03-06 0 3.160 2.400 3.160 - - 0 0 - 3.160 2.400 3.160 - - 0 - 0.00%
2020-03-05 0 3.160 2.400 3.430 - - 0 0 - 3.160 2.400 3.430 - - 0 - 0.00%
2020-03-04 0 3.160 2.750 3.160 - - 0 0 - 3.160 2.750 3.160 - - 0 - 0.00%
2020-03-03 0 3.160 2.400 3.880 - - 0 0 - 3.160 2.400 3.880 - - 0 - 0.00%
2020-03-02 0 3.160 2.400 3.160 - - 0 0 - 3.160 2.400 3.160 - - 0 - 0.00%
2020-02-28 0 3.160 2.400 3.160 - - 0 0 - 3.160 2.400 3.160 - - 0 - 0.00%
2020-02-27 0 3.160 2.940 3.160 - - 0 0 - 3.160 2.940 3.160 - - 0 - 0.00%
2020-02-26 0 3.160 2.420 3.160 3.160 3.160 1,000 3,160 3.1600 3.160 2.420 3.160 3.160 3.160 1,000 3.1600 0.32%
2020-02-25 0 3.150 3.000 3.200 3.150 3.200 6,000 19,030 3.1717 3.150 3.000 3.200 3.150 3.200 6,000 3.1717 1.61%
2020-02-24 0 3.100 2.950 3.100 - - 0 0 - 3.100 2.950 3.100 - - 0 - 0.00%
2020-02-21 0 3.100 3.100 3.200 2.980 3.100 53,000 160,990 3.0375 3.100 3.100 3.200 2.980 3.100 53,000 3.0375 -5.78%
2020-02-20 0 3.290 - 3.450 - - 0 0 - 3.290 - 3.450 - - 0 - 0.00%
2020-02-19 0 3.290 2.900 3.440 3.290 3.290 3,000 9,870 3.2900 3.290 2.900 3.440 3.290 3.290 3,000 3.2900 -2.37%
2020-02-18 0 3.370 2.630 3.490 - - 0 0 - 3.370 2.630 3.490 - - 0 - 0.00%
2020-02-17 0 3.370 2.630 3.490 3.370 3.370 5,000 16,850 3.3700 3.370 2.630 3.490 3.370 3.370 5,000 3.3700 0.00%
2020-02-14 0 3.370 2.630 3.440 - - 0 0 - 3.370 2.630 3.440 - - 0 - 0.00%
2020-02-13 0 3.370 2.640 3.370 - - 0 0 - 3.370 2.640 3.370 - - 0 - -0.30%
2020-02-12 0 3.380 3.110 3.380 3.370 3.380 30,000 101,340 3.3780 3.380 3.110 3.380 3.370 3.380 30,000 3.3780 0.00%
2020-02-11 0 3.380 3.000 3.380 - - 0 0 - 3.380 3.000 3.380 - - 0 - 0.00%
2020-02-10 0 3.380 2.900 3.380 - - 0 0 - 3.380 2.900 3.380 - - 0 - 0.00%
2020-02-07 0 3.380 2.660 3.380 - - 0 0 - 3.380 2.660 3.380 - - 0 - -0.59%
2020-02-06 0 3.400 2.660 3.400 - - 0 0 - 3.400 2.660 3.400 - - 0 - 0.00%
2020-02-05 0 3.400 2.660 3.400 - - 0 0 - 3.400 2.660 3.400 - - 0 - 0.00%
2020-02-04 0 3.400 2.660 4.010 - - 0 0 - 3.400 2.660 4.010 - - 0 - 0.00%
2020-02-03 0 3.400 1.810 4.010 - - 0 0 - 3.400 1.810 4.010 - - 0 - 0.00%
2020-01-31 0 3.400 2.680 3.400 - - 0 0 - 3.400 2.680 3.400 - - 0 - -0.87%
2020-01-30 0 3.430 1.660 3.430 - - 0 0 - 3.430 1.660 3.430 - - 0 - -2.00%
2020-01-29 0 3.500 - 3.700 - - 0 0 - 3.500 - 3.700 - - 0 - 0.00%
2020-01-24 0 3.500 2.730 4.000 - - 0 0 - 3.500 2.730 4.000 - - 0 - 0.00%
2020-01-23 0 3.500 2.730 3.500 - - 0 0 - 3.500 2.730 3.500 - - 0 - 0.00%
2020-01-22 0 3.500 2.730 3.600 - - 0 0 - 3.500 2.730 3.600 - - 0 - 0.00%
2020-01-21 0 3.500 2.730 3.500 - - 0 0 - 3.500 2.730 3.500 - - 0 - 0.00%
2020-01-20 0 3.500 2.730 3.700 - - 0 0 - 3.500 2.730 3.700 - - 0 - 0.00%
2020-01-17 0 3.500 3.400 3.600 3.500 3.510 50,000 175,030 3.5006 3.500 3.400 3.600 3.500 3.510 50,000 3.5006 -2.78%
2020-01-16 0 3.600 3.600 3.900 3.600 3.600 1,000 3,600 3.6000 3.600 3.600 3.900 3.600 3.600 1,000 3.6000 2.86%
2020-01-15 0 3.500 2.720 3.700 - - 0 0 - 3.500 2.720 3.700 - - 0 - 0.00%
2020-01-14 0 3.500 3.000 3.500 3.500 3.500 1,000 3,500 3.5000 3.500 3.000 3.500 3.500 3.500 1,000 3.5000 -5.41%
2020-01-13 0 3.700 - 3.700 - - 0 0 - 3.700 - 3.700 - - 0 - 0.00%
2020-01-10 0 3.700 2.890 3.800 - - 0 0 - 3.700 2.890 3.800 - - 0 - 0.00%
2020-01-09 0 3.700 2.920 3.700 - - 0 0 - 3.700 2.920 3.700 - - 0 - -1.33%
2020-01-08 0 3.750 3.550 3.750 - - 0 0 - 3.750 3.550 3.750 - - 0 - -2.60%
2020-01-07 0 3.850 3.550 3.840 - - 0 0 - 3.850 3.550 3.840 - - 0 - 0.00%
2020-01-06 0 3.850 3.510 3.850 - - 0 0 - 3.850 3.510 3.850 - - 0 - -2.53%
2020-01-03 0 3.950 3.550 3.950 4.000 4.000 70,000 280,000 4.0000 3.950 3.550 3.950 4.000 4.000 70,000 4.0000 -1.00%
2020-01-02 0 3.990 3.620 3.990 3.990 3.990 1,000 3,990 3.9900 3.990 3.620 3.990 3.990 3.990 1,000 3.9900 -0.25%
2019-12-31 0 4.000 4.000 4.140 3.880 4.000 241,000 947,860 3.9330 4.000 4.000 4.140 3.880 4.000 241,000 3.9330 6.67%
2019-12-30 0 3.750 3.750 3.850 3.750 3.750 8,000 30,000 3.7500 3.750 3.750 3.850 3.750 3.750 8,000 3.7500 0.00%
2019-12-27 0 3.750 3.750 3.800 3.560 3.750 72,000 262,010 3.6390 3.750 3.750 3.800 3.560 3.750 72,000 3.6390 4.75%
2019-12-24 0 3.580 2.470 3.580 3.600 3.600 40,000 144,000 3.6000 3.580 2.470 3.580 3.600 3.600 40,000 3.6000 0.85%
2019-12-23 0 3.550 3.550 3.600 3.280 3.600 153,000 531,200 3.4719 3.550 3.550 3.600 3.280 3.600 153,000 3.4719 4.11%
2019-12-20 0 3.410 3.300 3.420 - - 0 0 - 3.410 3.300 3.420 - - 0 - 0.00%
2019-12-19 0 3.410 3.200 3.420 3.300 3.600 71,000 249,300 3.5113 3.410 3.200 3.420 3.300 3.600 71,000 3.5113 1.19%
2019-12-18 0 3.370 3.020 3.460 3.010 3.550 51,000 178,510 3.5002 3.370 3.020 3.460 3.010 3.550 51,000 3.5002 -3.16%
2019-12-17 0 3.480 3.450 3.500 3.460 3.500 10,000 34,920 3.4920 3.480 3.450 3.500 3.460 3.500 10,000 3.4920 0.87%
2019-12-16 0 3.450 3.450 3.500 3.450 3.450 10,000 34,500 3.4500 3.450 3.450 3.500 3.450 3.450 10,000 3.4500 1.47%
2019-12-13 0 3.400 3.250 3.400 - - 0 0 - 3.400 3.250 3.400 - - 0 - -2.30%
2019-12-12 0 3.480 3.100 3.500 - - 0 0 - 3.480 3.100 3.500 - - 0 - -0.57%
2019-12-11 0 3.500 3.200 3.500 3.400 3.500 10,000 34,500 3.4500 3.500 3.200 3.500 3.400 3.500 10,000 3.4500 6.06%
2019-12-10 0 3.300 3.050 3.400 - - 0 0 - 3.300 3.050 3.400 - - 0 - 0.00%
2019-12-09 0 3.300 3.070 3.300 - - 0 0 - 3.300 3.070 3.300 - - 0 - 0.00%
2019-12-06 0 3.300 3.160 3.300 3.300 3.400 11,000 36,880 3.3527 3.300 3.160 3.300 3.300 3.400 11,000 3.3527 10.00%
2019-12-05 0 3.000 2.510 3.600 - - 0 0 - 3.000 2.510 3.600 - - 0 - 0.00%
2019-12-04 0 3.000 2.900 3.100 3.000 3.100 6,000 18,200 3.0333 3.000 2.900 3.100 3.000 3.100 6,000 3.0333 -9.09%
2019-12-03 0 3.300 3.150 3.400 3.100 3.300 6,000 19,400 3.2333 3.300 3.150 3.400 3.100 3.300 6,000 3.2333 11.86%
2019-12-02 0 2.950 2.950 3.100 2.800 3.100 21,000 61,670 2.9367 2.950 2.950 3.100 2.800 3.100 21,000 2.9367 -13.24%
2019-11-29 0 3.400 2.790 3.400 - - 0 0 - 3.400 2.790 3.400 - - 0 - 0.00%
2019-11-28 0 3.400 2.790 3.400 - - 0 0 - 3.400 2.790 3.400 - - 0 - 0.00%
2019-11-27 0 3.400 2.850 3.400 3.500 3.500 5,000 17,500 3.5000 3.400 2.850 3.400 3.500 3.500 5,000 3.5000 0.29%
2019-11-26 0 3.390 2.790 3.500 - - 0 0 - 3.390 2.790 3.500 - - 0 - 0.00%
2019-11-25 0 3.390 2.790 3.700 - - 0 0 - 3.390 2.790 3.700 - - 0 - 0.00%
2019-11-22 0 3.390 3.000 3.390 - - 0 0 - 3.390 3.000 3.390 - - 0 - -0.29%
2019-11-21 0 3.400 2.800 3.400 - - 0 0 - 3.400 2.800 3.400 - - 0 - 0.00%
2019-11-20 0 3.400 2.800 3.400 - - 0 0 - 3.400 2.800 3.400 - - 0 - 0.00%
2019-11-19 0 3.400 3.000 3.590 - - 0 0 - 3.400 3.000 3.590 - - 0 - 0.00%
2019-11-18 0 3.400 3.000 3.700 - - 0 0 - 3.400 3.000 3.700 - - 0 - 0.00%
2019-11-15 0 3.400 3.400 3.430 3.350 3.450 6,000 20,500 3.4167 3.400 3.400 3.430 3.350 3.450 6,000 3.4167 16.44%
2019-11-14 0 2.920 2.850 3.400 2.920 2.920 2,000 5,840 2.9200 2.920 2.850 3.400 2.920 2.920 2,000 2.9200 -14.12%
2019-11-13 0 3.400 2.920 3.600 - - 0 0 - 3.400 2.920 3.600 - - 0 - 0.00%
2019-11-12 0 3.400 2.920 3.600 - - 0 0 - 3.400 2.920 3.600 - - 0 - 0.00%
2019-11-11 0 3.400 2.920 3.550 - - 0 0 - 3.400 2.920 3.550 - - 0 - 0.00%
2019-11-08 0 3.400 2.920 3.500 - - 0 0 - 3.400 2.920 3.500 - - 0 - 0.00%
2019-11-07 0 3.400 3.200 3.400 3.400 3.400 4,000 13,600 3.4000 3.400 3.200 3.400 3.400 3.400 4,000 3.4000 -1.16%
2019-11-06 0 3.440 3.000 3.440 3.440 3.450 6,000 20,690 3.4483 3.440 3.000 3.440 3.440 3.450 6,000 3.4483 8.86%
2019-11-05 0 3.160 3.080 3.160 - - 0 0 - 3.160 3.080 3.160 - - 0 - -2.77%
2019-11-04 0 3.250 3.100 3.300 3.090 3.250 15,000 47,160 3.1440 3.250 3.100 3.300 3.090 3.250 15,000 3.1440 10.92%
2019-11-01 0 2.930 2.900 3.040 2.870 3.050 53,000 157,270 2.9674 2.930 2.900 3.040 2.870 3.050 53,000 2.9674 -19.73%
2019-10-31 0 3.650 2.860 3.650 - - 0 0 - 3.650 2.860 3.650 - - 0 - 0.00%
2019-10-30 0 3.650 2.890 3.650 - - 0 0 - 3.650 2.890 3.650 - - 0 - -1.35%
2019-10-29 0 3.700 2.890 3.700 3.700 3.700 33,000 122,100 3.7000 3.700 2.890 3.700 3.700 3.700 33,000 3.7000 0.00%
2019-10-28 0 3.700 2.890 4.200 - - 0 0 - 3.700 2.890 4.200 - - 0 - 0.00%
2019-10-25 0 3.700 2.890 3.700 - - 0 0 - 3.700 2.890 3.700 - - 0 - 0.00%
2019-10-24 0 3.700 2.890 3.700 - - 0 0 - 3.700 2.890 3.700 - - 0 - 0.00%
2019-10-23 0 3.700 2.960 3.700 - - 0 0 - 3.700 2.960 3.700 - - 0 - -2.37%
2019-10-22 0 3.790 2.970 3.790 - - 0 0 - 3.790 2.970 3.790 - - 0 - -0.26%
2019-10-21 0 3.800 2.970 3.800 - - 0 0 - 3.800 2.970 3.800 - - 0 - 0.00%
2019-10-18 0 3.800 2.990 3.800 - - 0 0 - 3.800 2.990 3.800 - - 0 - -0.78%
2019-10-17 0 3.830 3.010 3.830 - - 0 0 - 3.830 3.010 3.830 - - 0 - -0.52%
2019-10-16 0 3.850 3.010 3.850 - - 0 0 - 3.850 3.010 3.850 - - 0 - 0.00%
2019-10-15 0 3.850 3.010 3.850 3.850 3.900 3,000 11,600 3.8667 3.850 3.010 3.850 3.850 3.900 3,000 3.8667 13.24%
2019-10-14 0 3.400 3.010 3.910 - - 0 0 - 3.400 3.010 3.910 - - 0 - 0.00%
2019-10-11 0 3.400 3.010 3.910 - - 0 0 - 3.400 3.010 3.910 - - 0 - 0.00%
2019-10-10 0 3.400 3.010 3.910 - - 0 0 - 3.400 3.010 3.910 - - 0 - 0.00%
2019-10-09 0 3.400 3.250 3.880 - - 0 0 - 3.400 3.250 3.880 - - 0 - 0.00%
2019-10-08 0 3.400 3.250 3.910 - - 0 0 - 3.400 3.250 3.910 - - 0 - 0.00%
2019-10-04 0 3.400 3.010 3.910 - - 0 0 - 3.400 3.010 3.910 - - 0 - 0.00%
2019-10-03 0 3.400 3.010 3.910 - - 0 0 - 3.400 3.010 3.910 - - 0 - 0.00%
2019-10-02 0 3.400 3.010 3.910 - - 0 0 - 3.400 3.010 3.910 - - 0 - 0.00%
2019-09-30 0 3.400 3.400 3.910 - - 0 0 - 3.400 3.400 3.910 - - 0 - 0.00%
2019-09-27 0 3.400 3.250 3.910 - - 0 0 - 3.400 3.250 3.910 - - 0 - 0.00%
2019-09-26 0 3.400 3.010 3.910 - - 0 0 - 3.400 3.010 3.910 - - 0 - 0.00%
2019-09-25 0 3.400 3.100 3.910 - - 0 0 - 3.400 3.100 3.910 - - 0 - 0.00%
2019-09-24 0 3.400 3.250 3.500 3.400 3.400 6,000 20,400 3.4000 3.400 3.250 3.500 3.400 3.400 6,000 3.4000 -2.86%
2019-09-23 0 3.500 3.400 3.500 3.400 3.500 101,000 353,400 3.4990 3.500 3.400 3.500 3.400 3.500 101,000 3.4990 0.00%
2019-09-20 0 3.500 3.100 3.500 3.490 3.500 100,000 349,920 3.4992 3.500 3.100 3.500 3.490 3.500 100,000 3.4992 0.00%
2019-09-19 0 3.500 3.100 3.910 - - 0 0 - 3.500 3.100 3.910 - - 0 - 0.00%
2019-09-18 0 3.500 3.500 3.910 - - 0 0 - 3.500 3.500 3.910 - - 0 - 0.00%
2019-09-17 0 3.500 3.500 3.730 - - 0 0 - 3.500 3.500 3.730 - - 0 - 0.00%
2019-09-16 0 3.500 2.900 3.500 - - 0 0 - 3.500 2.900 3.500 - - 0 - 0.00%
2019-09-13 0 3.500 3.100 3.880 - - 0 0 - 3.500 3.100 3.880 - - 0 - 0.00%
2019-09-12 0 3.500 3.100 3.910 - - 0 0 - 3.500 3.100 3.910 - - 0 - 0.00%
2019-09-11 0 3.500 3.100 3.910 - - 0 0 - 3.500 3.100 3.910 - - 0 - 0.00%
2019-09-10 0 3.500 3.500 3.910 3.500 3.500 2,000 7,000 3.5000 3.500 3.500 3.910 3.500 3.500 2,000 3.5000 0.00%
2019-09-09 0 3.500 3.100 3.910 - - 0 0 - 3.500 3.100 3.910 - - 0 - 0.00%
2019-09-06 0 3.500 3.200 3.910 - - 0 0 - 3.500 3.200 3.910 - - 0 - 0.00%
2019-09-05 0 3.500 3.100 3.880 - - 0 0 - 3.500 3.100 3.880 - - 0 - 0.00%
2019-09-04 0 3.500 3.210 3.910 - - 0 0 - 3.500 3.210 3.910 - - 0 - 0.00%
2019-09-03 0 3.500 3.500 3.910 - - 0 0 - 3.500 3.500 3.910 - - 0 - 0.00%
2019-09-02 0 3.500 3.310 3.880 - - 0 0 - 3.500 3.310 3.880 - - 0 - 0.00%
2019-08-30 0 3.500 3.500 3.910 - - 0 0 - 3.500 3.500 3.910 - - 0 - 0.00%
2019-08-29 0 3.500 3.500 3.910 3.460 3.500 73,000 255,380 3.4984 3.500 3.500 3.910 3.460 3.500 73,000 3.4984 0.00%
2019-08-28 0 3.500 3.500 3.910 - - 0 0 - 3.500 3.500 3.910 - - 0 - 0.00%
2019-08-27 0 3.500 3.310 3.910 3.300 3.500 66,000 229,090 3.4711 3.500 3.310 3.910 3.300 3.500 66,000 3.4711 0.00%
2019-08-26 0 3.500 3.500 3.910 - - 0 0 - 3.500 3.500 3.910 - - 0 - 0.00%
2019-08-23 0 3.500 3.100 3.910 - - 0 0 - 3.500 3.100 3.910 - - 0 - 0.00%
2019-08-22 0 3.500 3.500 3.580 3.300 3.500 43,000 149,900 3.4860 3.500 3.500 3.580 3.300 3.500 43,000 3.4860 0.00%
2019-08-21 0 3.500 3.100 3.500 - - 0 0 - 3.500 3.100 3.500 - - 0 - 0.00%
2019-08-20 0 3.500 3.500 3.600 - - 0 0 - 3.500 3.500 3.600 - - 0 - 0.00%
2019-08-19 0 3.500 3.500 3.580 3.490 3.500 28,000 97,970 3.4989 3.500 3.500 3.580 3.490 3.500 28,000 3.4989 0.00%
2019-08-16 0 3.500 3.450 3.500 - - 0 0 - 3.500 3.450 3.500 - - 0 - 0.00%
2019-08-15 0 3.500 3.100 3.500 - - 10,000 35,000 3.5000 3.500 3.100 3.500 - - 10,000 3.5000 0.00%
2019-08-14 0 3.500 3.500 3.910 - - 0 0 - 3.500 3.500 3.910 - - 0 - 0.00%
2019-08-13 0 3.500 3.500 3.910 - - 0 0 - 3.500 3.500 3.910 - - 0 - 0.00%
2019-08-12 0 3.500 3.500 3.860 3.500 3.510 8,000 28,030 3.5038 3.500 3.500 3.860 3.500 3.510 8,000 3.5038 0.00%
2019-08-09 0 3.500 3.500 3.790 3.490 3.500 16,000 55,980 3.4988 3.500 3.500 3.790 3.490 3.500 16,000 3.4988 2.94%
2019-08-08 0 3.400 3.190 3.500 3.400 3.400 10,000 34,000 3.4000 3.400 3.190 3.500 3.400 3.400 10,000 3.4000 -2.86%
2019-08-07 0 3.500 3.450 3.500 - - 0 0 - 3.500 3.450 3.500 - - 0 - 0.00%
2019-08-06 0 3.500 3.500 3.750 3.500 3.510 16,000 56,040 3.5025 3.500 3.500 3.750 3.500 3.510 16,000 3.5025 0.00%
2019-08-05 0 3.500 3.500 3.580 3.400 3.510 80,000 276,450 3.4556 3.500 3.500 3.580 3.400 3.510 80,000 3.4556 -0.28%
2019-08-02 0 3.510 3.500 3.980 - - 0 0 - 3.510 3.500 3.980 - - 0 - 0.00%
2019-08-01 0 3.510 3.500 3.980 3.510 3.510 2,000 7,020 3.5100 3.510 3.500 3.980 3.510 3.510 2,000 3.5100 -0.28%
2019-07-31 0 3.520 3.500 3.980 - - 0 0 - 3.520 3.500 3.980 - - 0 - 0.00%
2019-07-30 0 3.520 3.520 3.980 - - 0 0 - 3.520 3.520 3.980 - - 0 - 0.57%
2019-07-29 0 3.500 3.500 3.980 - - 0 0 - 3.500 3.500 3.980 - - 0 - 0.00%
2019-07-26 0 3.500 3.450 3.980 - - 0 0 - 3.500 3.450 3.980 - - 0 - 0.00%
2019-07-25 0 3.500 3.500 3.980 - - 0 0 - 3.500 3.500 3.980 - - 0 - 0.29%
2019-07-24 0 3.490 3.450 3.490 - - 0 0 - 3.490 3.450 3.490 - - 0 - -0.29%
2019-07-23 0 3.500 3.500 3.980 - - 0 0 - 3.500 3.500 3.980 - - 0 - 0.00%
2019-07-22 0 3.500 - 3.500 3.500 3.500 100,000 350,000 3.5000 3.500 - 3.500 3.500 3.500 100,000 3.5000 0.00%
2019-07-19 0 3.500 3.480 3.500 3.480 3.500 101,000 353,470 3.4997 3.500 3.480 3.500 3.480 3.500 101,000 3.4997 0.00%
2019-07-18 0 3.500 3.500 3.600 - - 0 0 - 3.500 3.500 3.600 - - 0 - 0.00%
2019-07-17 0 3.500 3.500 3.980 - - 0 0 - 3.500 3.500 3.980 - - 0 - 0.00%
2019-07-16 0 3.500 3.500 3.980 - - 0 0 - 3.500 3.500 3.980 - - 0 - 0.00%
2019-07-15 0 3.500 3.500 3.980 3.440 3.500 75,000 260,700 3.4760 3.500 3.500 3.980 3.440 3.500 75,000 3.4760 0.00%
2019-07-12 0 3.500 3.500 3.980 3.500 3.500 12,000 42,000 3.5000 3.500 3.500 3.980 3.500 3.500 12,000 3.5000 0.00%
2019-07-11 0 3.500 3.500 3.880 3.480 3.510 73,000 254,950 3.4925 3.500 3.500 3.880 3.480 3.510 73,000 3.4925 0.00%
2019-07-10 0 3.500 3.500 3.860 3.500 3.510 28,000 98,110 3.5039 3.500 3.500 3.860 3.500 3.510 28,000 3.5039 -7.65%
2019-07-09 0 3.790 3.460 3.800 - - 0 0 - 3.790 3.460 3.800 - - 0 - 0.00%
2019-07-08 0 3.790 3.510 3.950 3.790 3.790 4,000 15,160 3.7900 3.790 3.510 3.950 3.790 3.790 4,000 3.7900 -1.56%
2019-07-05 0 3.850 3.510 3.990 - - 0 0 - 3.850 3.510 3.990 - - 0 - 0.00%
2019-07-04 0 3.850 3.580 3.900 3.850 3.850 4,000 15,400 3.8500 3.850 3.580 3.900 3.850 3.850 4,000 3.8500 -1.28%
2019-07-03 0 3.900 3.560 3.980 - - 0 0 - 3.900 3.560 3.980 - - 0 - 0.00%
2019-07-02 0 3.900 3.650 3.900 3.950 3.950 4,000 15,800 3.9500 3.900 3.650 3.900 3.950 3.950 4,000 3.9500 -2.50%
2019-06-28 0 4.000 4.000 4.150 3.500 4.200 1,078,000 4,376,710 4.0600 4.000 4.000 4.150 3.500 4.200 1,078,000 4.0600 14.29%
2019-06-27 0 3.500 3.500 3.570 3.490 3.500 25,000 87,450 3.4980 3.500 3.500 3.570 3.490 3.500 25,000 3.4980 0.00%
2019-06-26 0 3.500 3.500 3.670 3.500 3.510 12,000 42,050 3.5042 3.500 3.500 3.670 3.500 3.510 12,000 3.5042 0.00%
2019-06-25 0 3.500 3.500 3.510 3.500 3.500 10,000 35,000 3.5000 3.500 3.500 3.510 3.500 3.500 10,000 3.5000 -1.41%
2019-06-24 0 3.550 2.810 3.550 - - 0 0 - 3.550 2.810 3.550 - - 0 - 0.00%
2019-06-21 0 3.550 3.500 3.980 - - 1,000 3,550 3.5500 3.550 3.500 3.980 - - 1,000 3.5500 0.00%
2019-06-20 0 3.550 3.550 3.960 3.550 3.550 6,000 21,300 3.5500 3.550 3.550 3.960 3.550 3.550 6,000 3.5500 1.14%
2019-06-19 0 3.510 3.510 3.720 3.510 3.510 9,000 31,590 3.5100 3.510 3.510 3.720 3.510 3.510 9,000 3.5100 -10.00%
2019-06-18 0 3.900 3.500 3.900 - - 0 0 - 3.900 3.500 3.900 - - 0 - -2.50%
2019-06-17 0 4.000 4.000 4.150 3.390 4.000 423,000 1,627,880 3.8484 4.000 4.000 4.150 3.390 4.000 423,000 3.8484 15.61%
2019-06-14 0 3.460 3.300 3.470 - - 0 0 - 3.460 3.300 3.470 - - 0 - 0.00%
2019-06-13 0 3.460 3.350 3.470 3.460 3.460 8,000 27,680 3.4600 3.460 3.350 3.470 3.460 3.460 8,000 3.4600 4.85%
2019-06-12 0 3.300 3.300 3.480 3.300 3.300 4,000 13,200 3.3000 3.300 3.300 3.480 3.300 3.300 4,000 3.3000 0.00%
2019-06-11 0 3.300 3.300 3.480 3.300 3.300 4,000 13,200 3.3000 3.300 3.300 3.480 3.300 3.300 4,000 3.3000 0.00%
2019-06-10 0 3.300 3.300 3.650 3.270 3.310 20,000 66,070 3.3035 3.300 3.300 3.650 3.270 3.310 20,000 3.3035 -5.71%
2019-06-06 0 3.500 3.350 3.500 - - 0 0 - 3.500 3.350 3.500 - - 0 - 0.00%
2019-06-05 0 3.500 3.500 3.650 3.270 3.500 107,000 359,020 3.3553 3.500 3.500 3.650 3.270 3.500 107,000 3.3553 -4.11%
2019-06-04 0 3.650 3.600 3.750 3.500 4.100 77,000 286,460 3.7203 3.650 3.600 3.750 3.500 4.100 77,000 3.7203 -8.98%
2019-06-03 0 4.010 3.880 4.010 3.400 4.100 2,794,000 10,686,180 3.8247 4.010 3.880 4.010 3.400 4.100 2,794,000 3.8247 17.94%
2019-05-31 0 3.400 3.370 3.400 2.960 3.490 597,000 1,987,230 3.3287 3.400 3.370 3.400 2.960 3.490 597,000 3.3287 13.33%
2019-05-30 0 3.000 3.000 3.040 2.680 3.060 80,000 231,260 2.8908 3.000 3.000 3.040 2.680 3.060 80,000 2.8908 0.00%
2019-05-29 0 3.000 2.900 3.000 2.620 3.000 104,000 302,620 2.9098 3.000 2.900 3.000 2.620 3.000 104,000 2.9098 14.07%
2019-05-28 0 2.630 2.130 2.630 - - 0 0 - 2.630 2.130 2.630 - - 0 - -0.75%
2019-05-27 0 2.650 2.500 2.650 2.650 2.650 12,000 31,800 2.6500 2.650 2.500 2.650 2.650 2.650 12,000 2.6500 -1.49%
2019-05-24 0 2.690 2.160 2.690 - - 0 0 - 2.690 2.160 2.690 - - 0 - 0.00%
2019-05-23 0 2.690 2.200 2.690 - - 0 0 - 2.690 2.200 2.690 - - 0 - -0.37%
2019-05-22 0 2.700 2.170 2.700 - - 0 0 - 2.700 2.170 2.700 - - 0 - 0.00%
2019-05-21 0 2.700 2.210 2.700 - - 0 0 - 2.700 2.210 2.700 - - 0 - -1.46%
2019-05-20 0 2.740 2.300 2.950 - - 0 0 - 2.740 2.300 2.950 - - 0 - 0.00%
2019-05-17 0 2.740 2.500 2.750 - - 0 0 - 2.740 2.500 2.750 - - 0 - 0.00%
2019-05-16 0 2.740 2.200 2.930 - - 0 0 - 2.740 2.200 2.930 - - 0 - 0.00%
2019-05-15 0 2.740 2.560 2.750 - - 0 0 - 2.740 2.560 2.750 - - 0 - 0.00%
2019-05-14 0 2.740 2.500 2.930 - - 0 0 - 2.740 2.500 2.930 - - 0 - 0.00%
2019-05-10 0 2.740 2.540 2.960 - - 0 0 - 2.740 2.540 2.960 - - 0 - 0.00%
2019-05-09 0 2.740 2.630 2.740 - - 0 0 - 2.740 2.630 2.740 - - 0 - 0.00%
2019-05-08 0 2.740 2.500 2.940 - - 0 0 - 2.740 2.500 2.940 - - 0 - 0.00%
2019-05-07 0 2.740 2.740 2.820 2.740 2.900 35,957 99,354 2.7631 2.740 2.740 2.820 2.740 2.900 35,957 2.7631 8.30%
2019-05-06 0 2.530 2.530 2.930 2.530 2.950 22,000 64,210 2.9186 2.530 2.530 2.930 2.530 2.950 22,000 2.9186 -13.65%
2019-05-03 0 2.930 2.530 3.120 - - 0 0 - 2.930 2.530 3.120 - - 0 - 0.00%
2019-05-02 0 2.930 2.530 2.930 2.930 2.930 9,000 26,370 2.9300 2.930 2.530 2.930 2.930 2.930 9,000 2.9300 0.00%
2019-04-30 0 2.930 2.590 2.930 - - 0 0 - 2.930 2.590 2.930 - - 0 - -0.68%
2019-04-29 0 2.950 2.950 2.990 2.820 2.950 53,000 149,900 2.8283 2.950 2.950 2.990 2.820 2.950 53,000 2.8283 0.00%
2019-04-26 0 2.950 2.950 3.000 2.950 2.950 70,000 206,500 2.9500 2.950 2.950 3.000 2.950 2.950 70,000 2.9500 0.00%
2019-04-25 0 2.950 2.600 2.990 - - 0 0 - 2.950 2.600 2.990 - - 0 - 0.00%
2019-04-24 0 2.950 2.950 2.990 - - 0 0 - 2.950 2.950 2.990 - - 0 - 0.34%
2019-04-23 0 2.940 2.560 2.940 - - 0 0 - 2.940 2.560 2.940 - - 0 - -0.34%
2019-04-18 0 2.950 2.950 2.990 2.810 2.990 47,000 134,650 2.8649 2.950 2.950 2.990 2.810 2.990 47,000 2.8649 0.00%
2019-04-17 0 2.950 2.950 2.970 2.940 2.970 13,000 38,360 2.9508 2.950 2.950 2.970 2.940 2.970 13,000 2.9508 0.00%
2019-04-16 0 2.950 2.950 3.000 2.950 2.950 3,000 8,850 2.9500 2.950 2.950 3.000 2.950 2.950 3,000 2.9500 0.00%
2019-04-15 0 2.950 2.950 3.000 2.950 2.950 1,000 2,950 2.9500 2.950 2.950 3.000 2.950 2.950 1,000 2.9500 0.00%
2019-04-12 0 2.950 2.950 3.000 2.900 3.010 135,000 403,950 2.9922 2.950 2.950 3.000 2.900 3.010 135,000 2.9922 -0.67%
2019-04-11 0 2.970 2.950 2.970 - - 50,000 150,000 3.0000 2.970 2.950 2.970 - - 50,000 3.0000 0.00%
2019-04-10 0 2.970 2.930 3.000 2.970 2.970 1,000 2,970 2.9700 2.970 2.930 3.000 2.970 2.970 1,000 2.9700 2.41%
2019-04-09 0 2.900 2.900 3.000 2.890 3.070 60,000 178,230 2.9705 2.900 2.900 3.000 2.890 3.070 60,000 2.9705 -0.68%
2019-04-08 0 2.920 2.910 3.000 2.900 2.920 43,000 124,880 2.9042 2.920 2.910 3.000 2.900 2.920 43,000 2.9042 -2.67%
2019-04-04 0 3.000 2.900 3.000 - - 0 0 - 3.000 2.900 3.000 - - 0 - 0.00%
2019-04-03 0 3.000 2.920 3.000 3.000 3.000 10,000 30,000 3.0000 3.000 2.920 3.000 3.000 3.000 10,000 3.0000 0.00%
2019-04-02 0 3.000 3.000 3.010 2.990 3.010 346,000 1,038,000 3.0000 3.000 3.000 3.010 2.990 3.010 346,000 3.0000 0.00%
2019-04-01 0 3.000 3.000 3.050 2.860 2.980 254,000 738,360 2.9069 3.000 3.000 3.050 2.860 2.980 254,000 2.9069 3.45%
2019-03-29 0 2.900 2.900 2.980 2.900 2.900 24,000 69,600 2.9000 2.900 2.900 2.980 2.900 2.900 24,000 2.9000 0.00%
2019-03-28 0 2.900 2.740 2.990 - - 0 0 - 2.900 2.740 2.990 - - 0 - 0.00%
2019-03-27 0 2.900 2.900 3.000 2.810 2.900 37,000 106,400 2.8757 2.900 2.900 3.000 2.810 2.900 37,000 2.8757 0.00%
2019-03-26 0 2.900 2.900 3.000 2.850 3.000 248,000 740,120 2.9844 2.900 2.900 3.000 2.850 3.000 248,000 2.9844 1.75%
2019-03-25 0 2.850 2.850 3.000 2.850 3.000 201,000 602,850 2.9993 2.850 2.850 3.000 2.850 3.000 201,000 2.9993 -4.36%
2019-03-22 0 2.980 2.980 3.000 2.980 3.010 208,000 623,980 2.9999 2.980 2.980 3.000 2.980 3.010 208,000 2.9999 -0.33%
2019-03-21 0 2.990 2.900 2.990 2.990 3.000 201,000 602,800 2.9990 2.990 2.900 2.990 2.990 3.000 201,000 2.9990 0.34%
2019-03-20 0 2.980 2.900 2.980 2.850 3.000 220,000 653,540 2.9706 2.980 2.900 2.980 2.850 3.000 220,000 2.9706 8.76%
2019-03-19 0 2.740 2.740 2.990 2.700 3.000 137,000 410,430 2.9958 2.740 2.740 2.990 2.700 3.000 137,000 2.9958 -8.67%
2019-03-18 0 3.000 3.000 3.010 2.950 3.040 146,000 434,690 2.9773 3.000 3.000 3.010 2.950 3.040 146,000 2.9773 -0.99%
2019-03-15 0 3.030 3.000 3.030 3.050 3.090 3,000 9,190 3.0633 3.030 3.000 3.030 3.050 3.090 3,000 3.0633 -1.94%
2019-03-14 0 3.090 2.700 3.090 3.110 3.110 3,000 9,330 3.1100 3.090 2.700 3.090 3.110 3.110 3,000 3.1100 0.00%
2019-03-13 0 3.090 3.000 3.090 2.920 3.090 193,000 583,230 3.0219 3.090 3.000 3.090 2.920 3.090 193,000 3.0219 3.00%
2019-03-12 0 3.000 2.420 3.080 3.000 3.000 19,000 57,000 3.0000 3.000 2.420 3.080 3.000 3.000 19,000 3.0000 0.00%
2019-03-11 0 3.000 3.000 3.050 3.000 3.000 11,000 33,000 3.0000 3.000 3.000 3.050 3.000 3.000 11,000 3.0000 0.00%
2019-03-08 0 3.000 2.800 3.000 2.700 3.000 213,000 637,280 2.9919 3.000 2.800 3.000 2.700 3.000 213,000 2.9919 1.01%
2019-03-07 0 2.970 2.730 2.970 2.780 2.970 210,000 607,250 2.8917 2.970 2.730 2.970 2.780 2.970 210,000 2.8917 6.83%
2019-03-06 0 2.780 2.600 2.780 2.680 2.780 20,000 53,980 2.6990 2.780 2.600 2.780 2.680 2.780 20,000 2.6990 6.92%
2019-03-05 0 2.600 2.600 2.680 2.600 2.600 51,000 132,600 2.6000 2.600 2.600 2.680 2.600 2.600 51,000 2.6000 0.00%
2019-03-04 0 2.600 2.600 2.650 2.500 2.600 49,000 126,600 2.5837 2.600 2.600 2.650 2.500 2.600 49,000 2.5837 0.00%
2019-03-01 0 2.600 2.600 2.650 2.410 2.600 73,000 186,120 2.5496 2.600 2.600 2.650 2.410 2.600 73,000 2.5496 0.78%
2019-02-28 0 2.580 2.430 2.620 2.580 2.580 20,000 51,600 2.5800 2.580 2.430 2.620 2.580 2.580 20,000 2.5800 1.98%
2019-02-27 0 2.530 2.520 2.670 2.530 2.700 12,000 30,590 2.5492 2.530 2.520 2.670 2.530 2.700 12,000 2.5492 -1.94%
2019-02-26 0 2.580 2.500 2.580 2.580 2.590 100,000 258,120 2.5812 2.580 2.500 2.580 2.580 2.590 100,000 2.5812 -0.77%
2019-02-25 0 2.600 2.600 2.610 2.420 2.600 122,000 306,000 2.5082 2.600 2.600 2.610 2.420 2.600 122,000 2.5082 10.64%
2019-02-22 0 2.350 2.300 2.380 2.350 2.350 10,000 23,500 2.3500 2.350 2.300 2.380 2.350 2.350 10,000 2.3500 0.00%
2019-02-21 0 2.350 2.130 2.350 - - 0 0 - 2.350 2.130 2.350 - - 0 - 0.00%
2019-02-20 0 2.350 2.300 2.350 2.300 2.400 13,000 30,530 2.3485 2.350 2.300 2.350 2.300 2.400 13,000 2.3485 1.29%
2019-02-19 0 2.320 2.300 2.320 - - 0 0 - 2.320 2.300 2.320 - - 0 - -0.85%
2019-02-18 0 2.340 2.300 2.360 2.300 2.340 84,000 196,160 2.3352 2.340 2.300 2.360 2.300 2.340 84,000 2.3352 1.74%
2019-02-15 0 2.300 2.300 2.340 2.300 2.300 78,000 179,400 2.3000 2.300 2.300 2.340 2.300 2.300 78,000 2.3000 0.00%
2019-02-14 0 2.300 2.300 2.320 2.000 2.300 373,000 820,290 2.1992 2.300 2.300 2.320 2.000 2.300 373,000 2.1992 4.55%
2019-02-13 0 2.200 2.150 2.200 2.080 2.200 125,000 265,280 2.1222 2.200 2.150 2.200 2.080 2.200 125,000 2.1222 14.58%
2019-02-12 0 1.920 2.100 2.120 1.900 1.900 3,000 5,700 1.9000 1.920 2.100 2.120 1.900 1.900 3,000 1.9000 -8.57%
2019-02-11 0 2.100 1.870 2.100 - - 0 0 - 2.100 1.870 2.100 - - 0 - -1.87%
2019-02-08 0 2.140 2.000 2.140 2.140 2.140 2,000 4,280 2.1400 2.140 2.000 2.140 2.140 2.140 2,000 2.1400 7.00%
2019-02-04 0 2.000 1.930 2.140 - - 0 0 - 2.000 1.930 2.140 - - 0 - 0.00%
2019-02-01 0 2.000 1.990 2.050 2.000 2.000 30,000 60,000 2.0000 2.000 1.990 2.050 2.000 2.000 30,000 2.0000 0.00%
2019-01-31 0 2.000 2.000 2.040 1.890 2.000 15,000 29,770 1.9847 2.000 2.000 2.040 1.890 2.000 15,000 1.9847 0.00%
2019-01-30 0 2.000 2.000 2.030 1.840 2.030 106,000 208,920 1.9709 2.000 2.000 2.030 1.840 2.030 106,000 1.9709 8.11%
2019-01-29 0 1.850 1.850 1.990 - - 0 0 - 1.850 1.850 1.990 - - 0 - 0.00%
2019-01-28 0 1.850 1.850 1.980 1.850 1.850 9,000 16,650 1.8500 1.850 1.850 1.980 1.850 1.850 9,000 1.8500 -6.57%
2019-01-25 0 1.980 1.950 1.980 1.850 1.980 30,000 56,050 1.8683 1.980 1.950 1.980 1.850 1.980 30,000 1.8683 6.45%
2019-01-24 0 1.860 1.860 1.950 1.850 1.850 1,000 1,850 1.8500 1.860 1.860 1.950 1.850 1.850 1,000 1.8500 -2.11%
2019-01-23 0 1.900 1.830 1.950 - - 0 0 - 1.900 1.830 1.950 - - 0 - 0.00%
2019-01-22 0 1.900 1.800 1.920 - - 0 0 - 1.900 1.800 1.920 - - 0 - 0.00%
2019-01-21 0 1.900 1.900 1.950 1.900 1.900 12,000 22,800 1.9000 1.900 1.900 1.950 1.900 1.900 12,000 1.9000 -0.52%
2019-01-18 0 1.910 1.900 1.990 1.910 1.910 4,000 7,640 1.9100 1.910 1.900 1.990 1.910 1.910 4,000 1.9100 -2.05%
2019-01-17 0 1.950 1.900 1.950 1.880 1.960 26,000 49,980 1.9223 1.950 1.900 1.950 1.880 1.960 26,000 1.9223 -1.02%
2019-01-16 0 1.970 1.900 2.000 - - 0 0 - 1.970 1.900 2.000 - - 0 - 0.00%
2019-01-15 0 1.970 1.900 1.970 1.970 1.970 3,000 5,910 1.9700 1.970 1.900 1.970 1.970 1.970 3,000 1.9700 2.07%
2019-01-14 0 1.930 1.900 1.940 1.800 1.930 150,000 277,280 1.8485 1.930 1.900 1.940 1.800 1.930 150,000 1.8485 1.58%
2019-01-11 0 1.900 1.810 1.920 1.800 1.900 79,000 143,700 1.8190 1.900 1.810 1.920 1.800 1.900 79,000 1.8190 0.00%
2019-01-10 0 1.900 1.900 1.940 1.890 1.900 9,000 17,040 1.8933 1.900 1.900 1.940 1.890 1.900 9,000 1.8933 0.00%
2019-01-09 0 1.900 1.850 1.900 1.820 1.900 51,000 96,160 1.8855 1.900 1.850 1.900 1.820 1.900 51,000 1.8855 4.40%
2019-01-08 0 1.820 1.800 1.900 1.820 1.870 83,000 154,420 1.8605 1.820 1.800 1.900 1.820 1.870 83,000 1.8605 -4.21%
2019-01-07 0 1.900 1.900 1.930 1.860 1.900 95,000 178,300 1.8768 1.900 1.900 1.930 1.860 1.900 95,000 1.8768 4.40%
2019-01-04 0 1.820 1.740 1.820 1.680 1.840 171,000 305,350 1.7857 1.820 1.740 1.820 1.680 1.840 171,000 1.7857 7.06%
2019-01-03 0 1.700 1.700 1.740 1.690 1.750 88,000 151,370 1.7201 1.700 1.700 1.740 1.690 1.750 88,000 1.7201 -6.59%
2019-01-02 0 1.820 1.750 1.880 1.750 2.140 347,000 646,380 1.8628 1.820 1.750 1.880 1.750 2.140 347,000 1.8628 -16.51%
2018-12-31 0 2.180 2.180 2.220 2.180 2.290 36,526,000 68,780,670 1.8831 2.180 2.180 2.220 2.180 2.290 36,526,000 1.8831 -0.91%
2018-12-28 0 2.200 2.100 2.210 1.900 2.350 1,868,000 4,140,580 2.2166 2.200 2.100 2.210 1.900 2.350 1,868,000 2.2166 12.82%
2018-12-27 0 1.950 1.920 1.970 1.570 2.000 1,246,000 2,294,230 1.8413 1.950 1.920 1.970 1.570 2.000 1,246,000 1.8413 25.81%
2018-12-24 0 1.550 1.550 1.650 1.500 1.550 21,000 32,410 1.5433 1.550 1.550 1.650 1.500 1.550 21,000 1.5433 4.73%
2018-12-21 0 1.480 1.480 1.580 1.470 1.640 39,000 62,550 1.6038 1.480 1.480 1.580 1.470 1.640 39,000 1.6038 -3.27%
2018-12-20 0 1.530 1.530 1.640 1.430 1.600 2,043,000 3,262,690 1.5970 1.530 1.530 1.640 1.430 1.600 2,043,000 1.5970 -3.16%
2018-12-19 0 1.580 1.580 1.650 1.560 1.660 159,000 254,350 1.5997 1.580 1.580 1.650 1.560 1.660 159,000 1.5997 6.76%
2018-12-18 0 1.480 1.390 1.550 1.470 1.480 13,000 19,120 1.4708 1.480 1.390 1.550 1.470 1.480 13,000 1.4708 0.68%
2018-12-17 0 1.470 1.390 1.550 - - 0 0 - 1.470 1.390 1.550 - - 0 - 0.00%
2018-12-14 0 1.470 1.470 1.560 1.460 1.460 2,000 2,920 1.4600 1.470 1.470 1.560 1.460 1.460 2,000 1.4600 -5.16%
2018-12-13 0 1.550 1.460 1.570 - - 0 0 - 1.550 1.460 1.570 - - 0 - 0.00%
2018-12-12 0 1.550 1.450 1.600 - - 0 0 - 1.550 1.450 1.600 - - 0 - 0.00%
2018-12-11 0 1.550 1.440 1.550 1.570 1.580 8,000 12,600 1.5750 1.550 1.440 1.550 1.570 1.580 8,000 1.5750 4.03%
2018-12-10 0 1.490 1.360 1.520 1.480 1.490 4,000 5,940 1.4850 1.490 1.360 1.520 1.480 1.490 4,000 1.4850 6.43%
2018-12-07 0 1.400 1.360 1.400 1.490 1.510 34,000 50,890 1.4968 1.400 1.360 1.400 1.490 1.510 34,000 1.4968 -7.28%
2018-12-06 0 1.510 1.370 1.510 1.510 1.540 6,000 9,150 1.5250 1.510 1.370 1.510 1.510 1.540 6,000 1.5250 0.67%
2018-12-05 0 1.500 1.420 1.530 1.410 1.500 11,000 16,300 1.4818 1.500 1.420 1.530 1.410 1.500 11,000 1.4818 -1.32%
2018-12-04 0 1.520 1.450 1.520 1.520 1.520 1,000 1,520 1.5200 1.520 1.450 1.520 1.520 1.520 1,000 1.5200 4.83%
2018-12-03 0 1.450 1.450 1.500 1.450 1.500 21,000 31,350 1.4929 1.450 1.450 1.500 1.450 1.500 21,000 1.4929 2.84%
2018-11-30 0 1.410 1.410 1.480 1.410 1.450 24,000 34,230 1.4263 1.410 1.410 1.480 1.410 1.450 24,000 1.4263 -9.03%
2018-11-29 0 1.550 1.410 1.550 - - 0 0 - 1.550 1.410 1.550 - - 0 - 0.00%
2018-11-28 0 1.550 1.450 1.550 - - 0 0 - 1.550 1.450 1.550 - - 0 - 0.00%
2018-11-27 0 1.550 1.420 1.550 1.580 1.580 1,000 1,580 1.5800 1.550 1.420 1.550 1.580 1.580 1,000 1.5800 0.00%
2018-11-26 0 1.550 1.410 1.550 1.540 1.570 12,000 18,540 1.5450 1.550 1.410 1.550 1.540 1.570 12,000 1.5450 6.90%
2018-11-23 0 1.450 1.400 1.510 - - 0 0 - 1.450 1.400 1.510 - - 0 - 0.00%
2018-11-22 0 1.450 1.410 1.500 1.410 1.460 33,000 47,830 1.4494 1.450 1.410 1.500 1.410 1.460 33,000 1.4494 -0.68%
2018-11-21 0 1.460 1.400 1.490 - - 0 0 - 1.460 1.400 1.490 - - 0 - 0.00%
2018-11-20 0 1.460 1.420 1.460 1.410 1.480 4,000 5,770 1.4425 1.460 1.420 1.460 1.410 1.480 4,000 1.4425 -0.68%
2018-11-19 0 1.470 1.400 1.470 - - 0 0 - 1.470 1.400 1.470 - - 0 - -2.00%
2018-11-16 0 1.500 1.440 1.500 1.440 1.510 157,000 229,160 1.4596 1.500 1.440 1.500 1.440 1.510 157,000 1.4596 10.29%
2018-11-15 0 1.360 1.360 1.440 1.330 1.350 56,000 74,950 1.3384 1.360 1.360 1.440 1.330 1.350 56,000 1.3384 -2.86%
2018-11-14 0 1.400 1.400 1.450 1.390 1.440 102,000 141,840 1.3906 1.400 1.400 1.450 1.390 1.440 102,000 1.3906 0.72%
2018-11-13 0 1.390 1.360 1.450 1.390 1.400 5,000 6,990 1.3980 1.390 1.360 1.450 1.390 1.400 5,000 1.3980 -2.80%
2018-11-12 0 1.430 1.340 1.430 1.470 1.470 1,000 1,470 1.4700 1.430 1.340 1.430 1.470 1.470 1,000 1.4700 6.72%
2018-11-09 0 1.340 1.340 1.430 1.300 1.360 28,000 37,410 1.3361 1.340 1.340 1.430 1.300 1.360 28,000 1.3361 -1.47%
2018-11-08 0 1.360 1.360 1.400 1.350 1.700 277,000 405,830 1.4651 1.360 1.360 1.400 1.350 1.700 277,000 1.4651 3.03%
2018-11-07 0 1.320 1.320 1.450 1.310 1.350 105,000 140,140 1.3347 1.320 1.320 1.450 1.310 1.350 105,000 1.3347 -1.49%
2018-11-06 0 1.340 1.320 1.380 1.340 1.470 54,000 75,420 1.3967 1.340 1.320 1.380 1.340 1.470 54,000 1.3967 -4.96%
2018-11-05 0 1.410 1.410 1.470 1.400 1.530 156,000 220,620 1.4142 1.410 1.410 1.470 1.400 1.530 156,000 1.4142 0.71%
2018-11-02 0 1.400 1.380 1.400 1.400 1.580 340,000 482,190 1.4182 1.400 1.380 1.400 1.400 1.580 340,000 1.4182 -0.71%
2018-11-01 0 1.410 1.380 1.430 1.380 1.710 496,000 722,290 1.4562 1.410 1.380 1.430 1.380 1.710 496,000 1.4562 -7.24%
2018-10-31 0 1.520 1.500 1.520 1.460 1.590 112,000 170,450 1.5219 1.520 1.500 1.520 1.460 1.590 112,000 1.5219 0.66%
2018-10-30 0 1.510 1.490 1.510 1.480 1.690 677,000 1,045,520 1.5443 1.510 1.490 1.510 1.480 1.690 677,000 1.5443 -12.21%
2018-10-29 0 1.720 1.550 1.720 1.520 1.720 5,000 7,800 1.5600 1.720 1.550 1.720 1.520 1.720 5,000 1.5600 6.17%
2018-10-26 0 1.620 1.500 1.780 - - 0 0 - 1.620 1.500 1.780 - - 0 - 0.00%
2018-10-25 0 1.620 1.550 1.770 - - 0 0 - 1.620 1.550 1.770 - - 0 - 0.00%
2018-10-24 0 1.620 1.540 1.780 - - 0 0 - 1.620 1.540 1.780 - - 0 - 0.00%
2018-10-23 0 1.620 1.600 1.720 1.590 1.690 81,000 131,600 1.6247 1.620 1.600 1.720 1.590 1.690 81,000 1.6247 -7.43%
2018-10-22 0 1.750 1.750 1.890 1.670 1.690 66,000 110,740 1.6779 1.750 1.750 1.890 1.670 1.690 66,000 1.6779 8.02%
2018-10-19 0 1.620 1.620 1.760 1.600 1.600 6,000 9,600 1.6000 1.620 1.620 1.760 1.600 1.600 6,000 1.6000 -3.57%
2018-10-18 0 1.680 1.680 1.770 1.680 1.790 84,000 144,660 1.7221 1.680 1.680 1.770 1.680 1.790 84,000 1.7221 -5.62%
2018-10-16 0 1.780 1.780 1.830 1.780 1.840 30,000 54,110 1.8037 1.780 1.780 1.830 1.780 1.840 30,000 1.8037 0.00%
2018-10-15 0 1.780 1.720 1.780 1.700 1.800 4,000 6,920 1.7300 1.780 1.720 1.780 1.700 1.800 4,000 1.7300 3.49%
2018-10-12 0 1.720 1.720 1.810 1.700 1.850 21,000 36,980 1.7610 1.720 1.720 1.810 1.700 1.850 21,000 1.7610 4.24%
2018-10-11 0 1.650 1.540 1.750 1.580 1.650 66,000 105,340 1.5961 1.650 1.540 1.750 1.580 1.650 66,000 1.5961 -8.33%
2018-10-10 0 1.800 1.600 1.850 - - 0 0 - 1.800 1.600 1.850 - - 0 - 0.00%
2018-10-09 0 1.800 1.600 1.850 - - 0 0 - 1.800 1.600 1.850 - - 0 - 0.00%
2018-10-08 0 1.800 1.610 1.850 - - 0 0 - 1.800 1.610 1.850 - - 0 - 0.00%
2018-10-05 0 1.800 1.610 1.840 - - 0 0 - 1.800 1.610 1.840 - - 0 - 0.00%
2018-10-04 0 1.800 1.600 1.810 1.840 1.840 2,000 3,680 1.8400 1.800 1.600 1.810 1.840 1.840 2,000 1.8400 4.05%
2018-10-03 0 1.730 1.010 1.840 1.680 1.730 4,000 6,820 1.7050 1.730 1.010 1.840 1.680 1.730 4,000 1.7050 0.00%
2018-10-02 0 1.730 1.610 1.830 - - 0 0 - 1.730 1.610 1.830 - - 0 - 0.00%
2018-09-28 0 1.730 1.600 1.840 - - 0 0 - 1.730 1.600 1.840 - - 0 - 0.00%
2018-09-27 0 1.730 1.610 1.840 - - 0 0 - 1.730 1.610 1.840 - - 0 - 0.00%
2018-09-26 0 1.730 1.610 1.840 - - 0 0 - 1.730 1.610 1.840 - - 0 - 0.00%
2018-09-24 0 1.730 1.600 1.850 - - 0 0 - 1.730 1.600 1.850 - - 0 - 0.00%
2018-09-21 0 1.730 1.610 1.850 - - 0 0 - 1.730 1.610 1.850 - - 0 - 0.00%
2018-09-20 0 1.730 1.720 1.790 1.730 1.790 15,000 26,690 1.7793 1.730 1.720 1.790 1.730 1.790 15,000 1.7793 2.98%
2018-09-19 0 1.680 1.670 1.840 1.670 1.690 65,000 109,240 1.6806 1.680 1.670 1.840 1.670 1.690 65,000 1.6806 -4.00%
2018-09-18 0 1.750 1.500 1.820 1.670 1.700 7,000 11,750 1.6786 1.750 1.500 1.820 1.670 1.700 7,000 1.6786 0.00%
2018-09-17 0 1.750 1.010 1.670 1.670 1.670 4,000 6,680 1.6700 1.750 1.010 1.670 1.670 1.670 4,000 1.6700 0.00%
2018-09-14 0 1.750 1.750 1.970 1.750 2.000 19,000 34,040 1.7916 1.750 1.750 1.970 1.750 2.000 19,000 1.7916 -7.89%
2018-09-13 0 1.900 1.800 1.900 1.900 1.900 4,000 7,600 1.9000 1.900 1.800 1.900 1.900 1.900 4,000 1.9000 -4.52%
2018-09-12 0 1.990 1.770 2.000 1.890 2.100 27,000 53,830 1.9937 1.990 1.770 2.000 1.890 2.100 27,000 1.9937 12.43%
2018-09-11 0 1.770 1.630 1.890 - - 0 0 - 1.770 1.630 1.890 - - 0 - 0.00%
2018-09-10 0 1.770 1.740 1.880 - - 0 0 - 1.770 1.740 1.880 - - 0 - 0.00%
2018-09-07 0 1.770 1.640 1.890 - - 0 0 - 1.770 1.640 1.890 - - 0 - 0.00%
2018-09-06 0 1.770 1.660 1.880 1.770 1.800 38,000 67,480 1.7758 1.770 1.660 1.880 1.770 1.800 38,000 1.7758 -9.23%
2018-09-05 0 1.950 1.800 1.960 - - 0 0 - 1.950 1.800 1.960 - - 0 - 0.00%
2018-09-04 0 1.950 1.850 2.000 1.890 1.950 5,000 9,630 1.9260 1.950 1.850 2.000 1.890 1.950 5,000 1.9260 7.14%
2018-09-03 0 1.820 1.700 1.890 - - 0 0 - 1.820 1.700 1.890 - - 0 - 0.00%
2018-08-31 0 1.820 1.700 1.820 1.840 1.890 8,000 14,830 1.8538 1.820 1.700 1.820 1.840 1.890 8,000 1.8538 8.33%
2018-08-30 0 1.680 1.680 1.950 1.520 1.520 5,000 7,600 1.5200 1.680 1.680 1.950 1.520 1.520 5,000 1.5200 -13.85%
2018-08-29 0 1.950 1.950 2.100 1.950 1.950 21,000 40,950 1.9500 1.950 1.950 2.100 1.950 1.950 21,000 1.9500 0.00%
2018-08-28 0 1.950 1.700 2.250 - - 0 0 - 1.950 1.700 2.250 - - 0 - 0.00%
2018-08-27 0 1.950 1.410 2.200 - - 0 0 - 1.950 1.410 2.200 - - 0 - 0.00%
2018-08-24 0 1.950 1.890 2.050 - - 0 0 - 1.950 1.890 2.050 - - 0 - 0.00%
2018-08-23 0 1.950 1.950 2.090 1.950 1.970 46,000 89,990 1.9563 1.950 1.950 2.090 1.950 1.970 46,000 1.9563 -2.50%
2018-08-22 0 2.000 1.970 2.200 1.990 2.000 49,000 97,780 1.9955 2.000 1.970 2.200 1.990 2.000 49,000 1.9955 0.00%
2018-08-21 0 2.000 1.950 2.000 2.000 2.010 7,000 14,030 2.0043 2.000 1.950 2.000 2.000 2.010 7,000 2.0043 0.00%
2018-08-20 0 2.000 1.900 2.000 2.000 2.020 136,000 272,890 2.0065 2.000 1.900 2.000 2.000 2.020 136,000 2.0065 -0.99%
2018-08-17 0 2.020 2.020 2.220 - - 0 0 - 2.020 2.020 2.220 - - 0 - 0.00%
2018-08-16 0 2.020 2.020 2.200 - - 0 0 - 2.020 2.020 2.200 - - 0 - 0.00%
2018-08-15 0 2.020 2.020 2.200 2.020 2.020 7,000 14,140 2.0200 2.020 2.020 2.200 2.020 2.020 7,000 2.0200 -9.01%
2018-08-14 0 2.220 2.100 2.220 2.220 2.300 5,000 11,180 2.2360 2.220 2.100 2.220 2.220 2.300 5,000 2.2360 9.90%
2018-08-13 0 2.020 2.010 2.390 - - 0 0 - 2.020 2.010 2.390 - - 0 - 0.00%
2018-08-10 0 2.020 2.020 2.120 2.010 2.120 30,000 63,490 2.1163 2.020 2.020 2.120 2.010 2.120 30,000 2.1163 -6.48%
2018-08-09 0 2.160 2.120 2.400 2.120 2.160 22,000 47,480 2.1582 2.160 2.120 2.400 2.120 2.160 22,000 2.1582 -0.46%
2018-08-08 0 2.170 2.150 2.180 2.150 2.180 53,000 115,260 2.1747 2.170 2.150 2.180 2.150 2.180 53,000 2.1747 1.88%
2018-08-07 0 2.130 2.130 2.300 - - 0 0 - 2.130 2.130 2.300 - - 0 - 0.00%
2018-08-06 0 2.130 2.120 2.300 2.130 2.130 10,000 21,300 2.1300 2.130 2.120 2.300 2.130 2.130 10,000 2.1300 0.47%
2018-08-03 0 2.120 1.910 2.200 - - 0 0 - 2.120 1.910 2.200 - - 0 - 0.00%
2018-08-02 0 2.120 2.050 2.130 2.110 2.180 18,000 38,280 2.1267 2.120 2.050 2.130 2.110 2.180 18,000 2.1267 -1.40%
2018-08-01 0 2.150 2.140 2.180 2.100 2.200 20,000 42,800 2.1400 2.150 2.140 2.180 2.100 2.200 20,000 2.1400 -5.70%
2018-07-31 0 2.280 2.060 2.280 - - 0 0 - 2.280 2.060 2.280 - - 0 - -0.44%
2018-07-30 0 2.290 2.080 2.300 2.290 2.290 9,000 20,610 2.2900 2.290 2.080 2.300 2.290 2.290 9,000 2.2900 3.15%
2018-07-27 0 2.220 2.220 2.420 2.200 2.220 7,000 15,480 2.2114 2.220 2.220 2.420 2.200 2.220 7,000 2.2114 -3.48%
2018-07-26 0 2.300 2.200 2.370 - - 0 0 - 2.300 2.200 2.370 - - 0 - 0.00%
2018-07-25 0 2.300 2.190 2.300 2.200 2.340 41,000 92,050 2.2451 2.300 2.190 2.300 2.200 2.340 41,000 2.2451 0.88%
2018-07-24 0 2.280 2.260 2.400 2.280 2.280 57,000 129,960 2.2800 2.280 2.260 2.400 2.280 2.280 57,000 2.2800 0.00%
2018-07-23 0 2.280 2.200 2.400 - - 0 0 - 2.280 2.200 2.400 - - 0 - 0.00%
2018-07-20 0 2.280 2.200 2.280 - - 0 0 - 2.280 2.200 2.280 - - 0 - 0.00%
2018-07-19 0 2.280 2.230 2.280 2.280 2.290 15,000 34,300 2.2867 2.280 2.230 2.280 2.280 2.290 15,000 2.2867 2.70%
2018-07-18 0 2.220 2.210 2.220 2.200 2.300 67,000 149,110 2.2255 2.220 2.210 2.220 2.200 2.300 67,000 2.2255 -12.94%
2018-07-17 0 2.550 2.240 2.550 2.550 2.550 1,000 2,550 2.5500 2.550 2.240 2.550 2.550 2.550 1,000 2.5500 8.05%
2018-07-16 0 2.360 2.250 2.400 - - 0 0 - 2.360 2.250 2.400 - - 0 - 0.00%
2018-07-13 0 2.360 2.250 2.360 2.400 2.400 5,000 12,000 2.4000 2.360 2.250 2.360 2.400 2.400 5,000 2.4000 -1.67%
2018-07-12 0 2.400 2.220 2.400 2.220 2.500 25,000 58,030 2.3212 2.400 2.220 2.400 2.220 2.500 25,000 2.3212 7.14%
2018-07-11 0 2.240 2.190 2.250 2.190 2.300 237,000 525,260 2.2163 2.240 2.190 2.250 2.190 2.300 237,000 2.2163 -3.45%
2018-07-10 0 2.320 2.300 2.340 2.320 2.340 40,000 92,830 2.3208 2.320 2.300 2.340 2.320 2.340 40,000 2.3208 -6.07%
2018-07-09 0 2.470 2.380 2.650 - - 0 0 - 2.470 2.380 2.650 - - 0 - 0.00%
2018-07-06 0 2.470 2.470 2.680 - - 0 0 - 2.470 2.470 2.680 - - 0 - 3.35%
2018-07-05 0 2.390 2.300 2.420 2.270 2.400 90,000 210,620 2.3402 2.390 2.300 2.420 2.270 2.400 90,000 2.3402 -6.64%
2018-07-04 0 2.560 2.370 2.560 - - 0 0 - 2.560 2.370 2.560 - - 0 - -0.39%
2018-07-03 0 2.570 2.450 2.570 2.640 2.640 100,000 264,000 2.6400 2.570 2.450 2.570 2.640 2.640 100,000 2.6400 -2.65%
2018-06-29 0 2.640 2.450 2.640 2.230 2.650 232,000 517,780 2.2318 2.640 2.450 2.640 2.230 2.650 232,000 2.2318 -0.38%
2018-06-28 0 2.650 2.650 2.680 2.400 2.650 3,000 7,550 2.5167 2.650 2.650 2.680 2.400 2.650 3,000 2.5167 0.38%
2018-06-27 0 2.640 2.520 2.780 2.630 2.640 200,000 527,680 2.6384 2.640 2.520 2.780 2.630 2.640 200,000 2.6384 0.00%
2018-06-26 0 2.640 2.410 2.640 - - 0 0 - 2.640 2.410 2.640 - - 0 - -0.38%
2018-06-25 0 2.650 2.500 2.650 - - 5,000 12,500 2.5000 2.650 2.500 2.650 - - 5,000 2.5000 0.00%
2018-06-22 0 2.650 2.650 2.840 - - 0 0 - 2.650 2.650 2.840 - - 0 - 0.00%
2018-06-21 0 2.650 2.510 2.850 - - 0 0 - 2.650 2.510 2.850 - - 0 - 0.00%
2018-06-20 0 2.650 2.600 2.820 - - 0 0 - 2.650 2.600 2.820 - - 0 - 0.00%
2018-06-19 0 2.650 2.650 2.750 2.560 2.580 117,000 300,430 2.5678 2.650 2.650 2.750 2.560 2.580 117,000 2.5678 0.00%
2018-06-15 0 2.650 2.590 2.650 - - 0 0 - 2.650 2.590 2.650 - - 0 - -0.75%
2018-06-14 0 2.670 2.610 2.670 2.670 2.680 29,000 77,630 2.6769 2.670 2.610 2.670 2.670 2.680 29,000 2.6769 1.91%
2018-06-13 0 2.620 2.620 2.650 - - 0 0 - 2.620 2.620 2.650 - - 0 - 0.77%
2018-06-12 0 2.600 2.600 2.700 2.600 2.680 52,000 139,100 2.6750 2.600 2.600 2.700 2.600 2.680 52,000 2.6750 -3.70%
2018-06-11 0 2.700 2.630 2.700 2.700 2.700 7,000 18,900 2.7000 2.700 2.630 2.700 2.700 2.700 7,000 2.7000 0.37%
2018-06-08 0 2.690 2.600 2.690 2.800 2.900 95,000 275,380 2.8987 2.690 2.600 2.690 2.800 2.900 95,000 2.8987 1.51%
2018-06-07 0 2.650 2.530 2.650 2.680 2.730 6,000 16,130 2.6883 2.650 2.530 2.650 2.680 2.730 6,000 2.6883 -0.75%
2018-06-06 0 2.670 2.510 2.680 2.670 2.670 12,000 32,040 2.6700 2.670 2.510 2.680 2.670 2.670 12,000 2.6700 2.30%
2018-06-05 0 2.610 2.610 2.680 2.580 2.610 33,000 85,370 2.5870 2.610 2.610 2.680 2.580 2.610 33,000 2.5870 1.66%
2018-06-04 0 2.690 2.690 2.710 2.590 2.710 55,000 147,980 2.6905 2.567 2.567 2.586 2.472 2.586 57,627 2.5679 4.26%
2018-06-01 0 2.580 2.580 2.640 2.580 2.580 44,000 113,520 2.5800 2.462 2.462 2.520 2.462 2.462 46,102 2.4624 -1.53%
2018-05-31 0 2.620 2.600 2.620 2.600 2.620 4,000 10,440 2.6100 2.501 2.481 2.501 2.481 2.501 4,191 2.4910 1.55%
2018-05-30 0 2.580 2.580 2.610 2.580 2.610 264,000 687,730 2.6050 2.462 2.462 2.491 2.462 2.491 276,612 2.4863 -1.15%
2018-05-29 0 2.610 2.610 2.630 2.610 2.640 14,000 36,930 2.6379 2.491 2.491 2.510 2.491 2.520 14,669 2.5176 -1.51%
2018-05-28 0 2.650 2.630 2.650 2.670 2.680 2,000 5,350 2.6750 2.529 2.510 2.529 2.548 2.558 2,096 2.5530 0.76%
2018-05-25 0 2.630 2.630 2.750 2.630 2.630 2,000 5,260 2.6300 2.510 2.510 2.625 2.510 2.510 2,096 2.5101 -2.23%
2018-05-24 0 2.690 2.620 2.740 - - 0 0 - 2.567 2.501 2.615 - - 0 - 0.00%
2018-05-23 0 2.690 2.620 2.690 - - 0 0 - 2.567 2.501 2.567 - - 0 - 0.00%
2018-05-21 0 2.690 2.650 2.700 - - 0 0 - 2.567 2.529 2.577 - - 0 - 0.00%
2018-05-18 0 2.690 2.660 2.690 2.690 2.690 10,000 26,900 2.6900 2.567 2.539 2.567 2.567 2.567 10,478 2.5674 2.28%
2018-05-17 0 2.630 2.620 2.700 2.630 2.630 14,000 36,820 2.6300 2.510 2.501 2.577 2.510 2.510 14,669 2.5101 -2.59%
2018-05-16 0 2.700 2.650 2.710 - - 0 0 - 2.577 2.529 2.586 - - 0 - 0.00%
2018-05-15 0 2.700 2.650 2.700 2.700 2.700 5,000 13,500 2.7000 2.577 2.529 2.577 2.577 2.577 5,239 2.5769 1.12%
2018-05-14 0 2.670 2.670 2.750 2.660 2.660 2,000 5,320 2.6600 2.548 2.548 2.625 2.539 2.539 2,096 2.5387 -2.55%
2018-05-11 0 2.740 2.680 2.740 - - 0 0 - 2.615 2.558 2.615 - - 0 - -1.44%
2018-05-10 0 2.780 2.760 2.800 2.750 2.850 52,000 148,320 2.8523 2.653 2.634 2.672 2.625 2.720 54,484 2.7223 -3.14%
2018-05-09 0 2.870 2.750 2.870 2.650 3.100 63,000 176,940 2.8086 2.739 2.625 2.739 2.529 2.959 66,010 2.6805 9.13%
2018-05-08 0 2.630 2.600 2.630 2.620 2.660 62,000 163,680 2.6400 2.510 2.481 2.510 2.501 2.539 64,962 2.5196 0.38%
2018-05-07 0 2.620 2.620 2.700 2.620 2.650 39,000 103,160 2.6451 2.501 2.501 2.577 2.501 2.529 40,863 2.5245 0.00%
2018-05-04 0 2.620 2.620 2.790 - - 4,000 10,600 2.6500 2.501 2.501 2.663 - - 4,191 2.5292 0.00%
2018-05-03 0 2.620 2.620 2.680 2.620 2.660 91,000 242,020 2.6596 2.501 2.501 2.558 2.501 2.539 95,347 2.5383 -0.76%
2018-05-02 0 2.640 2.640 2.720 2.640 2.650 40,000 105,950 2.6488 2.520 2.520 2.596 2.520 2.529 41,911 2.5280 0.00%
2018-04-30 0 2.640 2.640 2.780 - - 0 0 - 2.520 2.520 2.653 - - 0 - 0.00%
2018-04-27 0 2.640 2.640 2.840 - - 0 0 - 2.520 2.520 2.711 - - 0 - 0.00%
2018-04-26 0 2.640 2.640 2.750 2.640 2.670 36,000 95,840 2.6622 2.520 2.520 2.625 2.520 2.548 37,720 2.5408 0.00%
2018-04-25 0 2.640 2.640 2.850 2.600 2.640 11,000 28,640 2.6036 2.520 2.520 2.720 2.481 2.520 11,525 2.4849 -0.38%
2018-04-24 0 2.650 2.600 2.680 2.600 2.650 87,000 228,130 2.6222 2.529 2.481 2.558 2.481 2.529 91,156 2.5026 -0.38%
2018-04-23 0 2.660 2.660 2.880 - - 0 0 - 2.539 2.539 2.749 - - 0 - 0.00%
2018-04-20 0 2.660 2.650 2.790 2.660 2.670 54,000 143,860 2.6641 2.539 2.529 2.663 2.539 2.548 56,580 2.5426 1.14%
2018-04-19 0 2.630 2.630 2.800 2.620 2.630 21,000 55,130 2.6252 2.510 2.510 2.672 2.501 2.510 22,003 2.5055 -0.75%
2018-04-18 0 2.650 2.650 2.950 2.620 2.650 9,000 23,760 2.6400 2.529 2.529 2.815 2.501 2.529 9,430 2.5196 0.38%
2018-04-17 0 2.640 2.640 2.700 2.640 2.690 15,000 39,860 2.6573 2.520 2.520 2.577 2.520 2.567 15,717 2.5362 0.76%
2018-04-16 0 2.620 2.620 2.740 2.620 2.760 138,000 377,280 2.7339 2.501 2.501 2.615 2.501 2.634 144,592 2.6093 -4.73%
2018-04-13 0 2.750 2.750 2.900 2.750 2.750 12,000 33,000 2.7500 2.625 2.625 2.768 2.625 2.625 12,573 2.6246 -1.08%
2018-04-12 0 2.780 2.780 2.850 2.780 2.780 12,000 33,360 2.7800 2.653 2.653 2.720 2.653 2.653 12,573 2.6533 -2.11%
2018-04-11 0 2.840 2.750 2.840 2.700 2.850 35,000 95,990 2.7426 2.711 2.625 2.711 2.577 2.720 36,672 2.6175 6.37%
2018-04-10 0 2.670 2.670 2.690 2.640 2.780 145,000 392,550 2.7072 2.548 2.548 2.567 2.520 2.653 151,927 2.5838 -4.30%
2018-04-09 0 2.790 2.580 2.790 2.790 2.790 18,000 50,220 2.7900 2.663 2.462 2.663 2.663 2.663 18,860 2.6628 0.00%
2018-04-06 0 2.790 2.760 2.900 - - 0 0 - 2.663 2.634 2.768 - - 0 - 0.00%
2018-04-04 0 2.790 2.790 2.830 2.740 2.880 144,000 397,710 2.7619 2.663 2.663 2.701 2.615 2.749 150,879 2.6360 -3.79%
2018-04-03 0 2.900 2.860 2.940 2.860 2.900 42,000 120,900 2.8786 2.768 2.730 2.806 2.730 2.768 44,006 2.7473 -2.03%
2018-03-29 0 2.960 2.900 2.990 2.900 3.000 112,000 328,430 2.9324 2.825 2.768 2.854 2.768 2.863 117,350 2.7987 0.68%
2018-03-28 0 2.940 2.880 2.960 2.900 2.960 143,000 421,000 2.9441 2.806 2.749 2.825 2.768 2.825 149,831 2.8098 1.38%
2018-03-27 0 2.900 2.900 2.950 2.870 2.940 11,000 31,870 2.8973 2.768 2.768 2.815 2.739 2.806 11,525 2.7652 -0.68%
2018-03-26 0 2.920 2.820 2.960 2.920 2.940 16,000 46,870 2.9294 2.787 2.691 2.825 2.787 2.806 16,764 2.7958 -0.34%
2018-03-23 0 2.930 2.930 2.950 2.870 3.050 169,000 492,780 2.9159 2.796 2.796 2.815 2.739 2.911 177,073 2.7829 -3.30%
2018-03-22 0 3.030 2.950 3.070 3.000 3.070 157,000 480,720 3.0619 2.892 2.815 2.930 2.863 2.930 164,500 2.9223 0.00%
2018-03-21 0 3.030 3.000 3.100 2.950 3.050 30,000 89,670 2.9890 2.892 2.863 2.959 2.815 2.911 31,433 2.8527 3.06%
2018-03-20 0 2.940 2.940 3.200 2.940 2.940 51,000 149,940 2.9400 2.806 2.806 3.054 2.806 2.806 53,436 2.8060 -0.34%
2018-03-19 0 2.950 2.930 3.100 - - 0 0 - 2.815 2.796 2.959 - - 0 - 0.00%
2018-03-16 0 2.950 2.950 3.180 2.950 2.950 8,000 23,600 2.9500 2.815 2.815 3.035 2.815 2.815 8,382 2.8155 0.00%
2018-03-15 0 2.950 2.940 3.050 2.900 3.000 128,000 380,430 2.9721 2.815 2.806 2.911 2.768 2.863 134,115 2.8366 -1.67%
2018-03-14 0 3.000 3.000 3.200 3.000 3.000 3,000 9,000 3.0000 2.863 2.863 3.054 2.863 2.863 3,143 2.8632 -3.23%
2018-03-13 0 3.100 2.980 3.100 - - 0 0 - 2.959 2.844 2.959 - - 0 - 0.00%
2018-03-12 0 3.100 3.090 3.150 3.040 3.100 7,000 21,340 3.0486 2.959 2.949 3.006 2.901 2.959 7,334 2.9096 2.31%
2018-03-09 0 3.030 2.920 3.040 3.030 3.050 5,000 15,190 3.0380 2.892 2.787 2.901 2.892 2.911 5,239 2.8995 3.41%
2018-03-08 0 2.930 2.930 3.150 - - 0 0 - 2.796 2.796 3.006 - - 0 - 0.34%
2018-03-07 0 2.920 2.920 3.130 2.900 2.920 14,000 40,710 2.9079 2.787 2.787 2.987 2.768 2.787 14,669 2.7753 -2.01%
2018-03-06 0 2.980 2.970 3.100 2.900 2.920 13,000 37,760 2.9046 2.844 2.835 2.959 2.768 2.787 13,621 2.7722 1.71%
2018-03-05 0 2.930 2.930 3.190 2.920 2.950 51,000 150,140 2.9439 2.796 2.796 3.045 2.787 2.815 53,436 2.8097 -0.68%
2018-03-02 0 2.950 2.950 3.060 2.950 3.000 51,000 152,950 2.9990 2.815 2.815 2.920 2.815 2.863 53,436 2.8623 -1.67%
2018-03-01 0 3.000 3.000 3.190 2.940 2.960 71,000 209,850 2.9556 2.863 2.863 3.045 2.806 2.825 74,392 2.8209 0.33%
2018-02-28 0 2.990 2.980 2.990 2.990 3.030 40,000 120,660 3.0165 2.854 2.844 2.854 2.854 2.892 41,911 2.8790 -4.17%
2018-02-27 0 3.120 3.120 3.200 3.080 3.250 52,000 161,540 3.1065 2.978 2.978 3.054 2.940 3.102 54,484 2.9649 1.30%
2018-02-26 0 3.080 3.080 3.120 3.010 3.180 80,000 248,340 3.1043 2.940 2.940 2.978 2.873 3.035 83,822 2.9627 0.65%
2018-02-23 0 3.060 3.060 3.150 3.010 3.010 51,000 153,510 3.0100 2.920 2.920 3.006 2.873 2.873 53,436 2.8728 1.66%
2018-02-22 0 3.010 3.010 3.100 2.980 3.190 91,000 278,250 3.0577 2.873 2.873 2.959 2.844 3.045 95,347 2.9183 0.00%
2018-02-21 0 3.010 2.990 3.050 3.010 3.050 7,000 21,230 3.0329 2.873 2.854 2.911 2.873 2.911 7,334 2.8946 3.44%
2018-02-20 0 2.910 2.910 2.940 2.880 3.040 183,000 529,480 2.8933 2.777 2.777 2.806 2.749 2.901 191,742 2.7614 1.39%
2018-02-15 0 2.870 2.870 2.930 2.760 2.900 342,000 970,830 2.8387 2.739 2.739 2.796 2.634 2.768 358,338 2.7093 -2.71%
2018-02-14 0 2.950 2.930 3.100 - - 0 0 - 2.815 2.796 2.959 - - 0 - 0.00%
2018-02-13 0 2.950 2.950 3.080 - - 0 0 - 2.815 2.815 2.940 - - 0 - 0.00%
2018-02-12 0 2.950 2.940 3.020 2.950 3.040 42,000 125,700 2.9929 2.815 2.806 2.882 2.815 2.901 44,006 2.8564 -0.34%
2018-02-09 0 2.960 2.960 3.010 2.880 3.000 79,000 229,630 2.9067 2.825 2.825 2.873 2.749 2.863 82,774 2.7742 -2.31%
2018-02-08 0 3.030 3.030 3.120 3.010 3.030 15,000 45,190 3.0127 2.892 2.892 2.978 2.873 2.892 15,717 2.8753 0.66%
2018-02-07 0 3.010 3.010 3.150 3.000 3.150 23,000 72,160 3.1374 2.873 2.873 3.006 2.863 3.006 24,099 2.9943 2.03%
2018-02-06 0 2.950 2.950 3.050 2.660 3.190 226,000 682,220 3.0187 2.815 2.815 2.911 2.539 3.045 236,796 2.8810 -9.23%
2018-02-05 0 3.250 3.270 3.300 3.170 3.260 33,000 106,040 3.2133 3.102 3.121 3.150 3.025 3.111 34,576 3.0668 -2.11%
2018-02-02 0 3.320 3.320 3.420 3.220 3.510 91,000 305,680 3.3591 3.169 3.169 3.264 3.073 3.350 95,347 3.2060 -2.06%
2018-02-01 0 3.390 3.210 3.390 3.210 3.400 5,000 16,270 3.2540 3.235 3.064 3.235 3.064 3.245 5,239 3.1056 3.67%
2018-01-31 0 3.270 3.260 3.300 3.130 3.280 107,000 346,690 3.2401 3.121 3.111 3.150 2.987 3.130 112,112 3.0924 -0.61%
2018-01-30 0 3.290 3.250 3.290 3.150 3.350 97,000 315,970 3.2574 3.140 3.102 3.140 3.006 3.197 101,634 3.1089 -2.08%
2018-01-29 0 3.360 3.360 3.420 3.350 3.420 62,000 208,410 3.3615 3.207 3.207 3.264 3.197 3.264 64,962 3.2082 -1.18%
2018-01-26 0 3.400 3.400 3.450 3.370 3.590 345,000 1,193,520 3.4595 3.245 3.245 3.293 3.216 3.426 361,481 3.3017 0.00%
2018-01-25 0 3.400 3.400 3.450 3.350 3.400 311,000 1,052,340 3.3837 3.245 3.245 3.293 3.197 3.245 325,857 3.2295 0.00%
2018-01-24 0 3.400 3.400 3.410 3.320 3.400 266,000 898,040 3.3761 3.245 3.245 3.255 3.169 3.245 278,707 3.2222 0.00%
2018-01-23 0 3.400 3.320 3.400 3.400 3.400 14,000 47,600 3.4000 3.245 3.169 3.245 3.245 3.245 14,669 3.2450 -0.29%
2018-01-22 0 3.410 3.400 3.410 3.400 3.410 319,000 1,084,720 3.4004 3.255 3.245 3.255 3.245 3.255 334,239 3.2453 0.29%
2018-01-19 0 3.400 3.400 3.410 3.100 3.430 252,000 845,440 3.3549 3.245 3.245 3.255 2.959 3.274 264,038 3.2020 3.66%
2018-01-18 0 3.280 3.270 3.350 3.250 3.460 404,000 1,347,940 3.3365 3.130 3.121 3.197 3.102 3.302 423,300 3.1844 -2.96%
2018-01-17 0 3.380 3.300 3.380 3.250 3.400 345,000 1,144,770 3.3182 3.226 3.150 3.226 3.102 3.245 361,481 3.1669 -0.59%
2018-01-16 0 3.400 3.390 3.470 3.370 3.500 428,000 1,474,030 3.4440 3.245 3.235 3.312 3.216 3.340 448,446 3.2870 0.00%
2018-01-15 0 3.400 3.400 3.470 3.400 3.470 142,000 485,280 3.4175 3.245 3.245 3.312 3.245 3.312 148,784 3.2617 -2.58%
2018-01-12 0 3.490 3.460 3.490 3.450 3.520 225,000 782,470 3.4776 3.331 3.302 3.331 3.293 3.360 235,749 3.3191 -0.29%
2018-01-11 0 3.500 3.460 3.500 3.400 3.500 137,000 470,430 3.4338 3.340 3.302 3.340 3.245 3.340 143,545 3.2772 1.45%
2018-01-10 0 3.450 3.410 3.450 3.230 3.460 300,000 1,019,540 3.3985 3.293 3.255 3.293 3.083 3.302 314,331 3.2435 2.37%
2018-01-09 0 3.370 3.330 3.340 3.350 3.510 236,000 797,470 3.3791 3.216 3.178 3.188 3.197 3.350 247,274 3.2250 -1.46%
2018-01-08 0 3.420 3.380 3.440 3.300 3.450 392,000 1,321,250 3.3705 3.264 3.226 3.283 3.150 3.293 410,726 3.2169 -0.87%
2018-01-05 0 3.450 3.450 3.470 3.330 3.700 648,000 2,215,150 3.4184 3.293 3.293 3.312 3.178 3.531 678,956 3.2626 1.77%
2018-01-04 0 3.390 3.390 3.430 3.390 3.850 2,643,000 9,221,500 3.4890 3.235 3.235 3.274 3.235 3.674 2,769,260 3.3300 -6.61%
2018-01-03 0 3.630 3.610 3.650 2.900 4.800 18,535,000 74,542,960 4.0217 3.464 3.445 3.484 2.768 4.581 19,420,445 3.8384 29.18%
2018-01-02 0 2.810 2.810 2.900 2.800 2.860 89,000 250,330 2.8127 2.682 2.682 2.768 2.672 2.730 93,252 2.6845 -3.77%
2017-12-29 0 2.920 2.850 2.900 2.800 2.950 869,000 2,526,080 2.9069 2.787 2.720 2.768 2.672 2.815 910,513 2.7743 0.00%
2017-12-28 0 2.920 2.880 2.940 2.870 2.950 31,000 90,570 2.9216 2.787 2.749 2.806 2.739 2.815 32,481 2.7884 1.39%
2017-12-27 0 2.880 2.880 2.900 2.850 2.910 94,000 270,590 2.8786 2.749 2.749 2.768 2.720 2.777 98,491 2.7474 2.49%
2017-12-22 0 2.810 2.810 2.940 2.790 2.900 62,000 174,830 2.8198 2.682 2.682 2.806 2.663 2.768 64,962 2.6913 2.18%
2017-12-21 0 2.750 2.750 2.920 - - 0 0 - 2.625 2.625 2.787 - - 0 - 0.73%
2017-12-20 0 2.730 2.730 2.820 2.730 2.860 68,000 190,590 2.8028 2.606 2.606 2.691 2.606 2.730 71,248 2.6750 0.37%
2017-12-19 0 2.720 2.720 2.790 2.700 2.800 118,000 321,970 2.7286 2.596 2.596 2.663 2.577 2.672 123,637 2.6042 -1.81%
2017-12-18 0 2.770 2.770 2.810 2.730 2.840 81,000 225,350 2.7821 2.644 2.644 2.682 2.606 2.711 84,869 2.6553 -0.72%
2017-12-15 0 2.790 2.790 2.850 2.740 2.800 180,000 503,740 2.7986 2.663 2.663 2.720 2.615 2.672 188,599 2.6710 -0.71%
2017-12-14 0 2.810 2.780 2.880 2.810 2.810 5,000 14,050 2.8100 2.682 2.653 2.749 2.682 2.682 5,239 2.6819 2.18%
2017-12-13 0 2.750 2.750 2.850 - - 0 0 - 2.625 2.625 2.720 - - 0 - 0.73%
2017-12-12 0 2.730 2.730 2.860 2.720 2.890 265,000 735,130 2.7741 2.606 2.606 2.730 2.596 2.758 277,659 2.6476 -2.50%
2017-12-11 0 2.800 2.800 2.890 2.730 2.980 51,000 145,030 2.8437 2.672 2.672 2.758 2.606 2.844 53,436 2.7141 3.70%
2017-12-08 0 2.700 2.700 2.780 2.680 2.800 245,000 680,970 2.7795 2.577 2.577 2.653 2.558 2.672 256,704 2.6527 2.66%
2017-12-07 0 2.630 2.630 2.800 2.620 2.660 24,000 63,760 2.6567 2.510 2.510 2.672 2.501 2.539 25,147 2.5355 -1.13%
2017-12-06 0 2.660 2.660 2.980 2.660 2.700 18,000 48,120 2.6733 2.539 2.539 2.844 2.539 2.577 18,860 2.5514 -3.27%
2017-12-05 0 2.750 2.650 2.890 2.750 2.750 1,000 2,750 2.7500 2.625 2.529 2.758 2.625 2.625 1,048 2.6246 0.00%
2017-12-04 0 2.750 2.750 2.790 2.560 2.970 140,000 371,320 2.6523 2.625 2.625 2.663 2.443 2.835 146,688 2.5314 3.77%
2017-12-01 0 2.650 2.600 2.750 2.650 2.680 25,000 66,760 2.6704 2.529 2.481 2.625 2.529 2.558 26,194 2.5486 -3.99%
2017-11-30 0 2.760 2.570 2.760 2.560 2.760 130,000 335,560 2.5812 2.634 2.453 2.634 2.443 2.634 136,210 2.4635 8.66%
2017-11-29 0 2.540 2.540 2.830 2.500 2.760 63,000 172,440 2.7371 2.424 2.424 2.701 2.386 2.634 66,010 2.6123 -7.64%
2017-11-28 0 2.750 2.610 2.790 - - 0 0 - 2.625 2.491 2.663 - - 0 - 0.00%
2017-11-27 0 2.750 2.640 2.800 - - 0 0 - 2.625 2.520 2.672 - - 0 - 0.00%
2017-11-24 0 2.750 2.700 2.750 2.750 2.800 55,000 151,440 2.7535 2.625 2.577 2.625 2.625 2.672 57,627 2.6279 2.23%
2017-11-23 0 2.690 2.650 2.700 - - 0 0 - 2.567 2.529 2.577 - - 0 - 0.00%
2017-11-22 0 2.690 2.580 2.690 2.690 2.690 3,000 8,070 2.6900 2.567 2.462 2.567 2.567 2.567 3,143 2.5674 2.28%
2017-11-21 0 2.630 2.620 2.670 2.610 2.670 204,000 536,770 2.6312 2.510 2.501 2.548 2.491 2.548 213,745 2.5113 -1.13%
2017-11-20 0 2.660 2.640 2.660 2.640 2.660 43,000 114,000 2.6512 2.539 2.520 2.539 2.520 2.539 45,054 2.5303 0.38%
2017-11-17 0 2.650 2.650 2.770 2.630 2.640 47,000 123,710 2.6321 2.529 2.529 2.644 2.510 2.520 49,245 2.5121 0.00%
2017-11-16 0 2.650 2.650 2.680 2.650 2.690 26,000 69,540 2.6746 2.529 2.529 2.558 2.529 2.567 27,242 2.5527 -1.49%
2017-11-15 0 2.690 2.680 2.690 2.680 2.690 68,000 182,090 2.6778 2.567 2.558 2.567 2.558 2.567 71,248 2.5557 0.00%
2017-11-14 0 2.690 2.680 2.700 2.690 2.690 1,000 2,690 2.6900 2.567 2.558 2.577 2.567 2.567 1,048 2.5674 -0.37%
2017-11-13 0 2.700 2.680 2.700 2.680 2.700 31,000 83,390 2.6900 2.577 2.558 2.577 2.558 2.577 32,481 2.5674 0.00%
2017-11-10 0 2.700 2.660 2.830 - - 0 0 - 2.577 2.539 2.701 - - 0 - 0.00%
2017-11-09 0 2.700 2.660 2.850 - - 0 0 - 2.577 2.539 2.720 - - 0 - 0.00%
2017-11-08 0 2.700 2.700 2.840 - - 0 0 - 2.577 2.577 2.711 - - 0 - 0.00%
2017-11-07 0 2.700 2.700 2.840 2.700 2.710 78,000 210,760 2.7021 2.577 2.577 2.711 2.577 2.586 81,726 2.5789 0.75%
2017-11-06 0 2.680 2.640 2.850 2.680 2.730 26,000 70,450 2.7096 2.558 2.520 2.720 2.558 2.606 27,242 2.5861 -1.83%
2017-11-03 0 2.730 2.730 2.760 2.630 2.730 70,000 188,970 2.6996 2.606 2.606 2.634 2.510 2.606 73,344 2.5765 -3.87%
2017-11-02 0 2.840 2.820 2.840 2.850 2.850 13,000 37,050 2.8500 2.711 2.691 2.711 2.720 2.720 13,621 2.7201 -0.35%
2017-11-01 0 2.850 2.750 2.880 2.710 2.850 111,000 309,130 2.7850 2.720 2.625 2.749 2.586 2.720 116,303 2.6580 -2.06%
2017-10-31 0 2.910 2.620 3.110 - - 0 0 - 2.777 2.501 2.968 - - 0 - 0.00%
2017-10-30 0 2.910 2.630 3.000 - - 0 0 - 2.777 2.510 2.863 - - 0 - 0.00%
2017-10-27 0 2.910 2.700 3.000 - - 0 0 - 2.777 2.577 2.863 - - 0 - 0.00%
2017-10-26 0 2.910 2.910 3.000 - - 0 0 - 2.777 2.777 2.863 - - 0 - 0.00%
2017-10-25 0 2.910 2.800 3.000 - - 0 0 - 2.777 2.672 2.863 - - 0 - 0.00%
2017-10-24 0 2.910 2.750 3.000 - - 0 0 - 2.777 2.625 2.863 - - 0 - 0.00%
2017-10-23 0 2.910 2.910 3.080 2.900 2.920 58,000 168,960 2.9131 2.777 2.777 2.940 2.768 2.787 60,771 2.7803 -0.34%
2017-10-20 0 2.920 2.900 2.920 2.910 2.920 2,000 5,830 2.9150 2.787 2.768 2.787 2.777 2.787 2,096 2.7821 0.00%
2017-10-19 0 2.920 2.910 3.070 - - 0 0 - 2.787 2.777 2.930 - - 0 - 0.00%
2017-10-18 0 2.920 2.920 3.100 2.900 2.900 18,000 52,200 2.9000 2.787 2.787 2.959 2.768 2.768 18,860 2.7678 -1.68%
2017-10-17 0 2.970 2.890 2.980 2.970 2.970 27,000 80,210 2.9707 2.835 2.758 2.844 2.835 2.835 28,290 2.8353 0.00%
2017-10-16 0 2.970 2.900 3.100 - - 0 0 - 2.835 2.768 2.959 - - 0 - 0.00%
2017-10-13 0 2.970 2.890 3.050 2.970 2.970 50,000 148,500 2.9700 2.835 2.758 2.911 2.835 2.835 52,389 2.8346 0.00%
2017-10-12 0 2.970 2.960 3.090 2.970 2.970 1,000 2,970 2.9700 2.835 2.825 2.949 2.835 2.835 1,048 2.8346 0.34%
2017-10-11 0 2.960 2.900 2.960 2.970 2.980 29,000 86,280 2.9752 2.825 2.768 2.825 2.835 2.844 30,385 2.8395 1.72%
2017-10-10 0 2.910 2.900 2.970 2.910 2.910 10,000 29,100 2.9100 2.777 2.768 2.835 2.777 2.777 10,478 2.7773 0.34%
2017-10-09 0 2.900 2.900 2.970 2.890 2.990 258,000 769,950 2.9843 2.768 2.768 2.835 2.758 2.854 270,325 2.8482 -3.01%
2017-10-06 0 2.990 2.970 3.000 2.990 3.010 76,000 228,130 3.0017 2.854 2.835 2.863 2.854 2.873 79,631 2.8649 3.10%
2017-10-04 0 2.900 2.840 3.020 - - 0 0 - 2.768 2.711 2.882 - - 0 - 0.00%
2017-10-03 0 2.900 2.850 2.900 2.900 2.900 10,000 29,000 2.9000 2.768 2.720 2.768 2.768 2.768 10,478 2.7678 0.00%
2017-09-29 0 2.900 2.900 3.140 2.900 3.150 100,000 298,220 2.9822 2.768 2.768 2.997 2.768 3.006 104,777 2.8462 -4.29%
2017-09-28 0 3.030 2.700 3.080 - - 0 0 - 2.892 2.577 2.940 - - 0 - 0.00%
2017-09-27 0 3.030 2.660 3.040 3.030 3.040 8,000 24,300 3.0375 2.892 2.539 2.901 2.892 2.901 8,382 2.8990 0.00%
2017-09-26 0 3.030 2.700 3.060 - - 0 0 - 2.892 2.577 2.920 - - 0 - 0.00%
2017-09-25 0 3.030 2.660 3.030 3.040 3.040 10,000 30,400 3.0400 2.892 2.539 2.892 2.901 2.901 10,478 2.9014 -0.98%
2017-09-22 0 3.060 2.920 3.060 3.070 3.070 2,000 6,140 3.0700 2.920 2.787 2.920 2.930 2.930 2,096 2.9300 5.88%
2017-09-21 0 2.890 2.880 3.000 2.840 2.960 39,000 112,590 2.8869 2.758 2.749 2.863 2.711 2.825 40,863 2.7553 -0.34%
2017-09-20 0 2.900 2.670 2.930 2.880 3.000 44,000 128,260 2.9150 2.768 2.548 2.796 2.749 2.863 46,102 2.7821 -1.69%
2017-09-19 0 2.950 2.760 2.950 2.950 2.950 13,000 38,350 2.9500 2.815 2.634 2.815 2.815 2.815 13,621 2.8155 -1.67%
2017-09-18 0 3.000 2.860 3.000 2.780 3.000 30,000 87,800 2.9267 2.863 2.730 2.863 2.653 2.863 31,433 2.7932 -1.32%
2017-09-15 0 3.040 2.870 3.040 2.790 3.070 338,000 992,500 2.9364 2.901 2.739 2.901 2.663 2.930 354,147 2.8025 5.56%
2017-09-14 0 2.880 2.780 2.880 2.780 2.960 118,000 339,530 2.8774 2.749 2.653 2.749 2.653 2.825 123,637 2.7462 3.60%
2017-09-13 0 2.780 2.780 2.790 2.780 2.790 121,000 337,580 2.7899 2.653 2.653 2.663 2.653 2.663 126,780 2.6627 -0.36%
2017-09-12 0 2.790 2.780 2.870 2.790 2.820 49,000 137,390 2.8039 2.663 2.653 2.739 2.663 2.691 51,341 2.6760 -0.36%
2017-09-11 0 2.800 2.800 2.830 2.790 2.830 118,000 331,840 2.8122 2.672 2.672 2.701 2.663 2.701 123,637 2.6840 0.72%
2017-09-08 0 2.780 2.780 2.910 - - 0 0 - 2.653 2.653 2.777 - - 0 - 0.72%
2017-09-07 0 2.760 2.760 2.800 2.760 2.760 6,000 16,520 2.7533 2.634 2.634 2.672 2.634 2.634 6,287 2.6278 0.36%
2017-09-06 0 2.750 2.750 2.830 2.720 2.720 6,000 16,320 2.7200 2.625 2.625 2.701 2.596 2.596 6,287 2.5960 0.00%
2017-09-05 0 2.750 2.610 2.800 - - 0 0 - 2.625 2.491 2.672 - - 0 - 0.00%
2017-09-04 0 2.750 2.750 2.800 2.740 2.750 86,000 236,450 2.7494 2.625 2.625 2.672 2.615 2.625 90,108 2.6241 1.10%
2017-09-01 0 2.720 2.720 2.800 2.720 2.720 10,000 27,200 2.7200 2.596 2.596 2.672 2.596 2.596 10,478 2.5960 0.37%
2017-08-31 0 2.710 2.710 2.750 2.710 2.800 255,000 694,780 2.7246 2.586 2.586 2.625 2.586 2.672 267,182 2.6004 -0.37%
2017-08-30 0 2.720 2.710 2.870 2.710 2.720 4,000 10,870 2.7175 2.596 2.586 2.739 2.586 2.596 4,191 2.5936 2.64%
2017-08-29 0 2.650 2.650 2.790 2.620 2.620 10,000 26,200 2.6200 2.529 2.529 2.663 2.501 2.501 10,478 2.5005 -1.12%
2017-08-28 0 2.680 2.680 2.700 2.660 2.860 537,000 1,499,150 2.7917 2.558 2.558 2.577 2.539 2.730 562,653 2.6644 -6.62%
2017-08-25 0 2.870 2.640 2.870 2.600 2.870 42,000 119,120 2.8362 2.739 2.520 2.739 2.481 2.739 44,006 2.7069 11.24%
2017-08-24 0 2.580 2.580 2.950 - - 0 0 - 2.462 2.462 2.815 - - 0 - 0.00%
2017-08-22 0 2.580 2.580 2.840 - - 0 0 - 2.462 2.462 2.711 - - 0 - 0.00%
2017-08-21 0 2.580 2.580 2.600 2.580 2.610 481,000 1,246,440 2.5914 2.462 2.462 2.481 2.462 2.491 503,978 2.4732 -0.77%
2017-08-18 0 2.600 2.600 2.610 - - 1,000 2,610 2.6100 2.481 2.481 2.491 - - 1,048 2.4910 0.00%
2017-08-17 0 2.600 2.570 2.600 2.620 2.620 4,000 10,480 2.6200 2.481 2.453 2.481 2.501 2.501 4,191 2.5005 -2.99%
2017-08-16 0 2.680 2.590 2.940 2.600 2.680 41,000 107,220 2.6151 2.558 2.472 2.806 2.481 2.558 42,959 2.4959 3.08%
2017-08-15 0 2.600 2.680 2.800 2.600 2.600 77,000 200,200 2.6000 2.481 2.558 2.672 2.481 2.481 80,678 2.4815 -1.14%
2017-08-14 0 2.630 2.560 2.740 - - 0 0 - 2.510 2.443 2.615 - - 0 - 0.00%
2017-08-11 0 2.630 2.630 2.930 2.630 2.630 12,000 31,560 2.6300 2.510 2.510 2.796 2.510 2.510 12,573 2.5101 0.00%
2017-08-10 0 2.630 2.620 2.680 2.620 2.690 1,054,000 2,773,890 2.6318 2.510 2.501 2.558 2.501 2.567 1,104,351 2.5118 -2.23%
2017-08-09 0 2.690 2.680 2.750 2.690 2.690 28,000 75,320 2.6900 2.567 2.558 2.625 2.567 2.567 29,338 2.5674 -0.74%
2017-08-08 0 2.710 2.700 2.880 2.710 2.710 22,000 59,620 2.7100 2.586 2.577 2.749 2.586 2.586 23,051 2.5864 0.00%
2017-08-07 0 2.710 2.690 2.850 2.710 2.710 2,000 5,420 2.7100 2.586 2.567 2.720 2.586 2.586 2,096 2.5864 -2.17%
2017-08-04 0 2.770 2.770 2.870 2.710 2.710 5,000 13,550 2.7100 2.644 2.644 2.739 2.586 2.586 5,239 2.5864 2.21%
2017-08-03 0 2.710 2.710 2.800 2.700 2.810 338,000 916,600 2.7118 2.586 2.586 2.672 2.577 2.682 354,147 2.5882 -3.21%
2017-08-02 0 2.800 2.750 2.810 2.760 2.810 65,000 179,640 2.7637 2.672 2.625 2.682 2.634 2.682 68,105 2.6377 2.94%
2017-08-01 0 2.720 2.720 2.800 2.720 2.720 1,000 2,720 2.7200 2.596 2.596 2.672 2.596 2.596 1,048 2.5960 -2.86%
2017-07-31 0 2.800 2.740 2.800 2.800 2.800 30,000 84,000 2.8000 2.672 2.615 2.672 2.672 2.672 31,433 2.6723 2.19%
2017-07-28 0 2.740 2.660 2.900 - - 0 0 - 2.615 2.539 2.768 - - 0 - 0.00%
2017-07-27 0 2.740 2.740 2.950 2.740 2.740 101,000 276,740 2.7400 2.615 2.615 2.815 2.615 2.615 105,825 2.6151 0.37%
2017-07-26 0 2.730 2.730 2.900 2.730 2.740 22,000 60,110 2.7323 2.606 2.606 2.768 2.606 2.615 23,051 2.6077 -1.44%
2017-07-25 0 2.770 2.770 2.880 2.740 2.900 61,000 171,970 2.8192 2.644 2.644 2.749 2.615 2.768 63,914 2.6906 -1.77%
2017-07-24 0 2.820 2.770 2.840 - - 0 0 - 2.691 2.644 2.711 - - 0 - 0.00%
2017-07-21 0 2.820 2.820 2.900 2.820 2.820 1,000 2,820 2.8200 2.691 2.691 2.768 2.691 2.691 1,048 2.6914 0.00%
2017-07-20 0 2.820 2.810 2.820 2.810 2.900 292,000 827,390 2.8335 2.691 2.682 2.691 2.682 2.768 305,949 2.7043 4.44%
2017-07-19 0 2.700 2.680 2.750 - - 0 0 - 2.577 2.558 2.625 - - 0 - 0.00%
2017-07-18 0 2.700 2.550 2.750 - - 0 0 - 2.577 2.434 2.625 - - 0 - 0.00%
2017-07-17 0 2.700 2.600 2.780 2.700 2.700 1,000 2,700 2.7000 2.577 2.481 2.653 2.577 2.577 1,048 2.5769 0.00%
2017-07-14 0 2.700 2.650 2.790 2.700 2.750 75,000 203,940 2.7192 2.577 2.529 2.663 2.577 2.625 78,583 2.5952 0.00%
2017-07-13 0 2.700 2.700 2.750 2.700 2.700 1,000 2,700 2.7000 2.577 2.577 2.625 2.577 2.577 1,048 2.5769 -1.10%
2017-07-12 0 2.730 2.680 2.730 2.730 2.730 50,000 136,500 2.7300 2.606 2.558 2.606 2.606 2.606 52,389 2.6055 3.02%
2017-07-11 0 2.650 2.880 2.990 2.580 2.650 60,000 155,500 2.5917 2.529 2.749 2.854 2.462 2.529 62,866 2.4735 2.71%
2017-07-10 0 2.580 2.520 2.580 2.600 2.620 60,000 156,660 2.6110 2.462 2.405 2.462 2.481 2.501 62,866 2.4920 -2.27%
2017-07-07 0 2.640 2.630 2.660 2.630 2.700 203,000 538,700 2.6537 2.520 2.510 2.539 2.510 2.577 212,698 2.5327 -2.22%
2017-07-06 0 2.700 2.660 2.720 2.700 2.720 17,000 46,040 2.7082 2.577 2.539 2.596 2.577 2.596 17,812 2.5848 -0.74%
2017-07-05 0 2.720 2.720 2.750 2.720 2.750 290,000 792,500 2.7328 2.596 2.596 2.625 2.596 2.625 303,854 2.6082 -1.09%
2017-07-04 0 2.750 2.750 2.810 2.750 2.810 46,000 127,940 2.7813 2.625 2.625 2.682 2.625 2.682 48,197 2.6545 -2.14%
2017-07-03 0 2.810 2.800 2.810 2.800 2.820 53,000 148,930 2.8100 2.682 2.672 2.682 2.672 2.691 55,532 2.6819 0.36%
2017-06-30 0 2.800 2.800 3.000 - - 0 0 - 2.672 2.672 2.863 - - 0 - 0.00%
2017-06-29 0 2.800 2.780 2.800 2.800 2.810 42,000 117,700 2.8024 2.672 2.653 2.672 2.672 2.682 44,006 2.6746 -0.36%
2017-06-28 0 2.810 2.800 2.810 2.810 2.810 12,000 33,720 2.8100 2.682 2.672 2.682 2.682 2.682 12,573 2.6819 -2.09%
2017-06-27 0 2.870 2.820 2.870 2.850 2.870 117,000 335,250 2.8654 2.739 2.691 2.739 2.720 2.739 122,589 2.7347 0.70%
2017-06-26 0 2.850 2.850 3.000 2.840 2.860 458,000 1,305,310 2.8500 2.720 2.720 2.863 2.711 2.730 479,879 2.7201 -1.72%
2017-06-23 0 2.900 2.860 2.900 2.900 2.900 10,000 29,000 2.9000 2.768 2.730 2.768 2.768 2.768 10,478 2.7678 0.00%
2017-06-22 0 2.900 2.890 2.900 2.890 2.910 42,000 121,740 2.8986 2.768 2.758 2.768 2.758 2.777 44,006 2.7664 -2.68%
2017-06-21 0 2.980 2.860 2.980 - - 0 0 - 2.844 2.730 2.844 - - 0 - -0.33%
2017-06-20 0 2.990 2.800 2.990 - - 0 0 - 2.854 2.672 2.854 - - 0 - -0.33%
2017-06-19 0 3.000 2.980 3.020 - - 0 0 - 2.863 2.844 2.882 - - 0 - 0.00%
2017-06-16 0 3.000 3.000 3.150 - - 0 0 - 2.863 2.863 3.006 - - 0 - 0.67%
2017-06-15 0 2.980 2.880 3.000 - - 0 0 - 2.844 2.749 2.863 - - 0 - 0.00%
2017-06-14 0 2.980 2.800 3.000 - - 0 0 - 2.844 2.672 2.863 - - 0 - 0.00%
2017-06-13 0 2.980 2.980 3.010 2.980 2.980 18,000 53,640 2.9800 2.844 2.844 2.873 2.844 2.844 18,860 2.8441 0.00%
2017-06-12 0 2.980 2.980 3.050 2.900 2.990 21,000 62,590 2.9805 2.844 2.844 2.911 2.768 2.854 22,003 2.8446 -3.25%
2017-06-09 0 3.080 2.810 3.090 3.080 3.090 24,000 74,010 3.0838 2.940 2.682 2.949 2.940 2.949 25,147 2.9432 -1.91%
2017-06-08 0 3.140 2.980 3.140 3.140 3.140 2,000 6,280 3.1400 2.997 2.844 2.997 2.997 2.997 2,096 2.9968 4.67%
2017-06-07 0 3.000 3.000 3.150 - - 0 0 - 2.863 2.863 3.006 - - 0 - 0.67%
2017-06-06 0 2.980 2.980 3.180 2.920 2.920 3,000 8,760 2.9200 2.844 2.844 3.035 2.787 2.787 3,143 2.7869 -1.65%
2017-06-05 0 3.030 2.980 3.250 - - 0 0 - 2.892 2.844 3.102 - - 0 - 0.00%
2017-06-02 0 3.030 2.930 3.030 3.010 3.030 10,000 30,250 3.0250 2.892 2.796 2.892 2.873 2.892 10,478 2.8871 0.66%
2017-06-01 0 3.010 2.910 3.200 - - 0 0 - 2.873 2.777 3.054 - - 0 - 0.00%
2017-05-31 0 3.010 2.910 3.180 - - 0 0 - 2.873 2.777 3.035 - - 0 - 0.00%
2017-05-29 0 3.010 2.990 3.240 - - 0 0 - 2.873 2.854 3.092 - - 0 - 0.00%
2017-05-26 0 3.010 3.010 3.060 3.000 3.010 6,000 18,050 3.0083 2.873 2.873 2.920 2.863 2.873 6,287 2.8712 -3.83%
2017-05-25 0 3.130 3.020 3.130 2.980 3.140 37,000 112,330 3.0359 2.987 2.882 2.987 2.844 2.997 38,768 2.8975 3.64%
2017-05-24 0 3.020 2.750 3.020 - - 0 0 - 2.882 2.625 2.882 - - 0 - -0.66%
2017-05-23 0 3.040 3.040 3.140 3.030 3.030 1,000 3,030 3.0300 2.901 2.901 2.997 2.892 2.892 1,048 2.8919 -3.80%
2017-05-22 0 3.160 3.030 3.160 - - 0 0 - 3.016 2.892 3.016 - - 0 - 0.00%
2017-05-19 0 3.160 3.030 3.180 - - 0 0 - 3.016 2.892 3.035 - - 0 - 0.00%
2017-05-18 0 3.160 3.030 3.210 - - 0 0 - 3.016 2.892 3.064 - - 0 - 0.00%
2017-05-17 0 3.160 3.030 3.160 3.190 3.200 10,000 31,950 3.1950 3.016 2.892 3.016 3.045 3.054 10,478 3.0493 0.64%
2017-05-16 0 3.140 3.020 3.140 3.020 3.180 70,000 214,210 3.0601 2.997 2.882 2.997 2.882 3.035 73,344 2.9206 4.67%
2017-05-15 0 3.000 2.930 3.010 3.000 3.000 10,000 30,000 3.0000 2.863 2.796 2.873 2.863 2.863 10,478 2.8632 0.00%
2017-05-12 0 3.000 3.000 3.020 3.000 3.020 93,000 279,540 3.0058 2.863 2.863 2.882 2.863 2.882 97,443 2.8688 0.00%
2017-05-11 0 3.000 3.000 3.150 - - 0 0 - 2.863 2.863 3.006 - - 0 - 0.00%
2017-05-10 0 3.000 2.920 3.150 - - 0 0 - 2.863 2.787 3.006 - - 0 - 0.00%
2017-05-09 0 3.000 2.930 3.000 2.990 3.290 56,000 168,370 3.0066 2.863 2.796 2.863 2.854 3.140 58,675 2.8695 -0.99%
2017-05-08 0 3.030 3.020 3.180 3.030 3.280 101,000 331,030 3.2775 2.892 2.882 3.035 2.892 3.130 105,825 3.1281 -1.94%
2017-05-05 0 3.090 3.090 3.100 3.090 3.150 15,000 46,520 3.1013 2.949 2.949 2.959 2.949 3.006 15,717 2.9599 3.00%
2017-05-04 0 3.000 3.000 3.140 2.980 3.170 45,000 137,100 3.0467 2.863 2.863 2.997 2.844 3.025 47,150 2.9078 -4.76%
2017-05-02 0 3.150 3.150 3.160 3.140 3.150 20,000 62,900 3.1450 3.006 3.006 3.016 2.997 3.006 20,955 3.0016 -0.32%
2017-04-28 0 3.160 3.000 3.160 - - 0 0 - 3.016 2.863 3.016 - - 0 - -0.63%
2017-04-27 0 3.180 3.060 3.180 3.180 3.180 1,000 3,180 3.1800 3.035 2.920 3.035 3.035 3.035 1,048 3.0350 2.58%
2017-04-26 0 3.100 3.100 3.180 3.050 3.110 203,000 625,420 3.0809 2.959 2.959 3.035 2.911 2.968 212,698 2.9404 1.64%
2017-04-25 0 3.050 3.050 3.180 3.050 3.210 148,000 465,840 3.1476 2.911 2.911 3.035 2.911 3.064 155,070 3.0041 -4.98%
2017-04-24 0 3.210 3.210 3.500 - - 0 0 - 3.064 3.064 3.340 - - 0 - 0.00%
2017-04-21 0 3.210 3.150 3.380 - - 0 0 - 3.064 3.006 3.226 - - 0 - 0.00%
2017-04-20 0 3.210 3.160 3.210 3.210 3.210 20,000 64,200 3.2100 3.064 3.016 3.064 3.064 3.064 20,955 3.0636 0.00%
2017-04-19 0 3.210 3.210 3.280 3.210 3.270 30,000 96,920 3.2307 3.064 3.064 3.130 3.064 3.121 31,433 3.0834 -2.13%
2017-04-18 0 3.280 3.260 3.450 - - 0 0 - 3.130 3.111 3.293 - - 0 - 0.00%
2017-04-13 0 3.280 3.220 3.450 3.280 3.280 5,000 16,400 3.2800 3.130 3.073 3.293 3.130 3.130 5,239 3.1305 -0.30%
2017-04-12 0 3.290 3.250 3.290 3.260 3.290 25,000 81,770 3.2708 3.140 3.102 3.140 3.111 3.140 26,194 3.1217 -0.30%
2017-04-11 0 3.300 3.290 3.330 3.210 3.330 66,000 216,700 3.2833 3.150 3.140 3.178 3.064 3.178 69,153 3.1336 -1.79%
2017-04-10 0 3.360 3.360 3.500 3.360 3.430 87,000 296,290 3.4056 3.207 3.207 3.340 3.207 3.274 91,156 3.2504 -3.17%
2017-04-07 0 3.470 3.420 3.480 3.470 3.480 27,000 93,840 3.4756 3.312 3.264 3.321 3.312 3.321 28,290 3.3171 0.29%
2017-04-06 0 3.460 3.460 3.520 3.430 3.430 10,000 34,300 3.4300 3.302 3.302 3.360 3.274 3.274 10,478 3.2736 -1.70%
2017-04-05 0 3.520 3.410 3.520 - - 0 0 - 3.360 3.255 3.360 - - 0 - 0.00%
2017-04-03 0 3.520 3.450 3.550 - - 0 0 - 3.360 3.293 3.388 - - 0 - 0.00%
2017-03-31 0 3.520 3.400 3.520 - - 0 0 - 3.360 3.245 3.360 - - 0 - 0.00%
2017-03-30 0 3.520 3.430 3.520 3.510 3.520 3,000 10,550 3.5167 3.360 3.274 3.360 3.350 3.360 3,143 3.3563 0.00%
2017-03-29 0 3.520 3.460 3.520 - - 0 0 - 3.360 3.302 3.360 - - 0 - -0.56%
2017-03-28 0 3.540 3.410 3.540 3.540 3.540 1,000 3,540 3.5400 3.379 3.255 3.379 3.379 3.379 1,048 3.3786 4.12%
2017-03-27 0 3.400 3.400 3.560 3.390 3.390 1,000 3,390 3.3900 3.245 3.245 3.398 3.235 3.235 1,048 3.2354 -2.86%
2017-03-24 0 3.500 3.380 3.500 - - 0 0 - 3.340 3.226 3.340 - - 0 - 0.00%
2017-03-23 0 3.500 3.450 3.500 3.490 3.500 166,000 580,830 3.4990 3.340 3.293 3.340 3.331 3.340 173,930 3.3394 4.48%
2017-03-22 0 3.350 3.350 3.500 3.350 3.350 23,000 77,050 3.3500 3.197 3.197 3.340 3.197 3.197 24,099 3.1973 -1.47%
2017-03-21 0 3.400 3.400 3.520 3.380 3.560 118,000 408,390 3.4609 3.245 3.245 3.360 3.226 3.398 123,637 3.3031 -2.86%
2017-03-20 0 3.500 3.500 3.560 3.500 3.560 32,000 113,320 3.5413 3.340 3.340 3.398 3.340 3.398 33,529 3.3798 2.94%
2017-03-17 0 3.400 3.400 3.560 3.400 3.460 30,000 102,600 3.4200 3.245 3.245 3.398 3.245 3.302 31,433 3.2641 -1.45%
2017-03-16 0 3.450 3.450 3.480 3.320 3.560 602,000 2,089,110 3.4703 3.293 3.293 3.321 3.169 3.398 630,758 3.3121 3.29%
2017-03-15 0 3.340 3.300 3.350 3.360 3.360 5,000 16,800 3.3600 3.188 3.150 3.197 3.207 3.207 5,239 3.2068 -1.18%
2017-03-14 0 3.380 3.310 3.390 3.300 3.380 113,000 376,590 3.3327 3.226 3.159 3.235 3.150 3.226 118,398 3.1807 -0.59%
2017-03-13 0 3.400 3.350 3.400 - - 0 0 - 3.245 3.197 3.245 - - 0 - -0.58%
2017-03-10 0 3.420 3.320 3.430 - - 0 0 - 3.264 3.169 3.274 - - 0 - 0.00%
2017-03-09 0 3.420 3.350 3.420 - - 0 0 - 3.264 3.197 3.264 - - 0 - 0.00%
2017-03-08 0 3.420 3.330 3.420 3.330 3.430 37,000 125,180 3.3832 3.264 3.178 3.264 3.178 3.274 38,768 3.2290 0.59%
2017-03-07 0 3.400 3.280 3.430 - - 0 0 - 3.245 3.130 3.274 - - 0 - 0.00%
2017-03-06 0 3.400 3.280 3.400 3.470 3.480 13,000 45,210 3.4777 3.245 3.130 3.245 3.312 3.321 13,621 3.3191 1.19%
2017-03-03 0 3.360 3.260 3.490 3.360 3.390 47,000 158,750 3.3777 3.207 3.111 3.331 3.207 3.235 49,245 3.2237 -4.00%
2017-03-02 0 3.500 3.380 3.530 3.490 3.510 21,000 73,450 3.4976 3.340 3.226 3.369 3.331 3.350 22,003 3.3382 3.55%
2017-03-01 0 3.380 3.380 3.500 3.380 3.490 18,000 62,600 3.4778 3.226 3.226 3.340 3.226 3.331 18,860 3.3192 -0.59%
2017-02-28 0 3.400 3.400 3.680 3.400 3.400 6,000 20,400 3.4000 3.245 3.245 3.512 3.245 3.245 6,287 3.2450 0.00%
2017-02-27 0 3.400 3.380 3.690 3.400 3.400 12,000 40,800 3.4000 3.245 3.226 3.522 3.245 3.245 12,573 3.2450 -2.30%
2017-02-24 0 3.480 3.420 3.480 3.500 3.500 10,000 35,000 3.5000 3.321 3.264 3.321 3.340 3.340 10,478 3.3404 1.75%
2017-02-23 0 3.420 3.410 3.500 3.420 3.560 31,000 107,420 3.4652 3.264 3.255 3.340 3.264 3.398 32,481 3.3072 -3.66%
2017-02-22 0 3.550 3.450 3.550 3.550 3.550 10,000 35,500 3.5500 3.388 3.293 3.388 3.388 3.388 10,478 3.3881 0.85%
2017-02-21 0 3.520 3.380 3.530 3.500 3.580 149,000 529,510 3.5538 3.360 3.226 3.369 3.340 3.417 156,118 3.3917 -0.56%
2017-02-20 0 3.540 3.500 3.510 3.460 3.540 9,000 31,710 3.5233 3.379 3.340 3.350 3.302 3.379 9,430 3.3627 3.21%
2017-02-17 0 3.430 3.420 3.490 3.430 3.580 208,000 729,500 3.5072 3.274 3.264 3.331 3.274 3.417 217,936 3.3473 2.39%
2017-02-16 0 3.350 3.340 3.430 3.350 3.500 21,000 72,360 3.4457 3.197 3.188 3.274 3.197 3.340 22,003 3.2886 -1.18%
2017-02-15 0 3.390 3.390 3.450 3.340 3.390 15,000 50,660 3.3773 3.235 3.235 3.293 3.188 3.235 15,717 3.2233 1.80%
2017-02-14 0 3.330 3.310 3.330 3.330 3.420 62,000 210,800 3.4000 3.178 3.159 3.178 3.178 3.264 64,962 3.2450 -1.48%
2017-02-13 0 3.380 3.380 3.400 3.380 3.400 34,000 115,100 3.3853 3.226 3.226 3.245 3.226 3.245 35,624 3.2309 -0.59%
2017-02-10 0 3.400 3.320 3.450 3.320 3.550 73,000 247,650 3.3925 3.245 3.169 3.293 3.169 3.388 76,487 3.2378 -4.23%
2017-02-09 0 3.550 3.400 3.550 3.450 3.560 67,000 233,170 3.4801 3.388 3.245 3.388 3.293 3.398 70,201 3.3215 2.90%
2017-02-08 0 3.450 3.400 3.500 3.450 3.510 41,000 143,010 3.4880 3.293 3.245 3.340 3.293 3.350 42,959 3.3290 0.00%
2017-02-07 0 3.450 3.320 3.450 3.330 3.470 124,000 423,780 3.4176 3.293 3.169 3.293 3.178 3.312 129,924 3.2618 3.29%
2017-02-06 0 3.340 3.280 3.390 - - 0 0 - 3.188 3.130 3.235 - - 0 - 0.00%
2017-02-03 0 3.340 3.300 3.380 3.280 3.400 353,000 1,172,270 3.3209 3.188 3.150 3.226 3.130 3.245 369,863 3.1695 -4.57%
2017-02-02 0 3.500 3.350 3.500 3.250 3.500 39,000 131,340 3.3677 3.340 3.197 3.340 3.102 3.340 40,863 3.2141 0.00%
2017-02-01 0 3.500 3.260 3.550 3.150 3.500 13,000 44,450 3.4192 3.340 3.111 3.388 3.006 3.340 13,621 3.2633 -0.28%
2017-01-27 0 3.510 3.360 3.970 3.510 3.550 3,000 10,610 3.5367 3.350 3.207 3.789 3.350 3.388 3,143 3.3754 -0.85%
2017-01-26 0 3.540 3.330 3.700 - - 0 0 - 3.379 3.178 3.531 - - 0 - 0.00%
2017-01-25 0 3.540 3.330 3.710 - - 0 0 - 3.379 3.178 3.541 - - 0 - 0.00%
2017-01-24 0 3.540 3.340 3.710 - - 0 0 - 3.379 3.188 3.541 - - 0 - 0.00%
2017-01-23 0 3.540 3.350 3.710 - - 0 0 - 3.379 3.197 3.541 - - 0 - 0.00%
2017-01-20 0 3.540 3.350 3.540 3.540 3.570 2,000 7,110 3.5550 3.379 3.197 3.379 3.379 3.407 2,096 3.3929 -0.28%
2017-01-19 0 3.550 3.500 3.580 3.400 3.550 12,000 41,200 3.4333 3.388 3.340 3.417 3.245 3.388 12,573 3.2768 0.28%
2017-01-18 0 3.540 3.430 3.640 3.540 3.630 21,000 74,580 3.5514 3.379 3.274 3.474 3.379 3.464 22,003 3.3895 -4.32%
2017-01-17 0 3.700 3.410 3.700 3.600 3.700 16,000 58,500 3.6563 3.531 3.255 3.531 3.436 3.531 16,764 3.4895 4.52%
2017-01-16 0 3.540 3.300 3.700 - - 0 0 - 3.379 3.150 3.531 - - 0 - 0.00%
2017-01-13 0 3.540 3.330 3.700 - - 0 0 - 3.379 3.178 3.531 - - 0 - 0.00%
2017-01-12 0 3.540 3.370 3.540 - - 0 0 - 3.379 3.216 3.379 - - 0 - 0.00%
2017-01-11 0 3.540 3.400 3.540 3.540 3.540 42,000 148,680 3.5400 3.379 3.245 3.379 3.379 3.379 44,006 3.3786 4.12%
2017-01-10 0 3.400 3.360 3.490 3.360 3.450 83,000 283,760 3.4188 3.245 3.207 3.331 3.207 3.293 86,965 3.2629 -1.73%
2017-01-09 0 3.460 3.380 3.460 3.380 3.480 23,000 78,180 3.3991 3.302 3.226 3.302 3.226 3.321 24,099 3.2442 0.00%
2017-01-06 0 3.460 3.420 3.480 3.410 3.460 6,001 20,513 3.4183 3.302 3.264 3.321 3.255 3.302 6,288 3.2624 1.76%
2017-01-05 0 3.400 3.380 3.580 3.400 3.450 193,000 660,260 3.4210 3.245 3.226 3.417 3.245 3.293 202,220 3.2651 -1.45%
2017-01-04 0 3.450 3.450 3.540 3.450 3.650 1,047,000 3,675,250 3.5103 3.293 3.293 3.379 3.293 3.484 1,097,017 3.3502 -6.76%
2017-01-03 0 3.700 3.700 3.750 3.700 4.450 662,000 2,547,350 3.8480 3.531 3.531 3.579 3.531 4.247 693,625 3.6725 -17.78%
2016-12-30 0 4.500 4.500 4.530 3.710 4.530 4,421,000 18,466,060 4.1769 4.295 4.295 4.323 3.541 4.323 4,632,198 3.9865 28.57%
2016-12-29 0 3.500 3.600 3.700 3.180 3.700 142,000 495,080 3.4865 3.340 3.436 3.531 3.035 3.531 148,784 3.3275 9.37%
2016-12-28 0 3.200 3.240 3.260 3.120 3.290 30,000 96,880 3.2293 3.054 3.092 3.111 2.978 3.140 31,433 3.0821 -3.03%
2016-12-23 0 3.300 3.000 3.300 - - 0 0 - 3.150 2.863 3.150 - - 0 - -0.60%
2016-12-22 0 3.320 3.100 3.320 - - 0 0 - 3.169 2.959 3.169 - - 0 - -0.30%
2016-12-21 0 3.330 3.200 3.390 3.330 3.330 5,000 16,650 3.3300 3.178 3.054 3.235 3.178 3.178 5,239 3.1782 2.78%
2016-12-20 0 3.240 3.150 3.330 3.240 3.250 8,000 25,980 3.2475 3.092 3.006 3.178 3.092 3.102 8,382 3.0994 -0.61%
2016-12-19 0 3.260 3.330 3.340 3.250 3.340 10,000 33,040 3.3040 3.111 3.178 3.188 3.102 3.188 10,478 3.1534 -3.55%
2016-12-16 0 3.380 3.340 3.400 3.380 3.380 13,000 43,940 3.3800 3.226 3.188 3.245 3.226 3.226 13,621 3.2259 0.00%
2016-12-15 0 3.380 3.010 3.850 - - 0 0 - 3.226 2.873 3.674 - - 0 - 0.00%
2016-12-14 0 3.380 3.380 3.390 3.370 3.400 17,000 57,660 3.3918 3.226 3.226 3.235 3.216 3.245 17,812 3.2371 -0.88%
2016-12-13 0 3.410 3.200 3.410 3.410 3.460 23,000 78,580 3.4165 3.255 3.054 3.255 3.255 3.302 24,099 3.2608 -1.73%
2016-12-12 0 3.470 3.470 3.480 3.470 3.480 15,000 52,150 3.4767 3.312 3.312 3.321 3.312 3.321 15,717 3.3182 -1.14%
2016-12-09 0 3.510 3.490 3.650 - - 0 0 - 3.350 3.331 3.484 - - 0 - 0.00%
2016-12-08 0 3.510 3.510 3.650 3.470 3.650 18,000 63,820 3.5456 3.350 3.350 3.484 3.312 3.484 18,860 3.3839 -1.96%
2016-12-07 0 3.580 3.460 3.580 3.690 3.690 20,000 73,800 3.6900 3.417 3.302 3.417 3.522 3.522 20,955 3.5218 -1.10%
2016-12-06 0 3.620 3.620 3.700 3.510 3.680 8,000 29,240 3.6550 3.455 3.455 3.531 3.350 3.512 8,382 3.4884 1.97%
2016-12-05 0 3.550 3.460 3.680 - - 0 0 - 3.388 3.302 3.512 - - 0 - 0.00%
2016-12-02 0 3.550 3.500 3.550 - - 0 0 - 3.388 3.340 3.388 - - 0 - 0.00%
2016-12-01 0 3.550 3.500 3.680 3.550 3.550 11,000 39,050 3.5500 3.388 3.340 3.512 3.388 3.388 11,525 3.3881 0.00%
2016-11-30 0 3.550 3.550 3.560 3.540 3.550 59,000 209,390 3.5490 3.388 3.388 3.398 3.379 3.388 61,819 3.3872 0.57%
2016-11-29 0 3.530 3.530 3.580 3.530 3.530 17,000 60,010 3.5300 3.369 3.369 3.417 3.369 3.369 17,812 3.3691 -1.94%
2016-11-28 0 3.600 3.470 3.720 3.600 3.700 25,000 92,000 3.6800 3.436 3.312 3.550 3.436 3.531 26,194 3.5122 -0.83%
2016-11-25 0 3.630 3.500 3.680 - - 0 0 - 3.464 3.340 3.512 - - 0 - 0.00%
2016-11-24 0 3.630 3.450 3.680 - - 0 0 - 3.464 3.293 3.512 - - 0 - 0.00%
2016-11-23 0 3.630 3.630 3.680 3.630 3.700 32,000 118,330 3.6978 3.464 3.464 3.512 3.464 3.531 33,529 3.5292 0.28%
2016-11-22 0 3.620 3.550 3.650 3.620 3.620 2,000 7,240 3.6200 3.455 3.388 3.484 3.455 3.455 2,096 3.4550 0.56%
2016-11-21 0 3.600 3.450 3.600 - - 0 0 - 3.436 3.293 3.436 - - 0 - 0.00%
2016-11-18 0 3.600 3.450 3.600 - - 0 0 - 3.436 3.293 3.436 - - 0 - 0.00%
2016-11-17 0 3.600 3.400 3.600 3.600 3.600 10,000 36,000 3.6000 3.436 3.245 3.436 3.436 3.436 10,478 3.4359 0.00%
2016-11-16 0 3.600 3.500 3.600 3.610 3.610 10,000 36,100 3.6100 3.436 3.340 3.436 3.445 3.445 10,478 3.4454 3.75%
2016-11-15 0 3.470 3.470 3.600 3.460 3.460 1,000 3,460 3.4600 3.312 3.312 3.436 3.302 3.302 1,048 3.3022 -3.61%
2016-11-14 0 3.600 3.560 3.620 3.500 3.610 416,000 1,493,830 3.5909 3.436 3.398 3.455 3.340 3.445 435,873 3.4272 1.12%
2016-11-11 0 3.560 3.460 3.570 3.550 3.600 51,000 181,870 3.5661 3.398 3.302 3.407 3.388 3.436 53,436 3.4035 2.01%
2016-11-10 0 3.490 3.490 3.500 3.490 3.510 96,000 335,910 3.4991 3.331 3.331 3.340 3.331 3.350 100,586 3.3395 -0.29%
2016-11-09 0 3.500 3.500 3.580 3.500 3.560 42,000 148,060 3.5252 3.340 3.340 3.417 3.340 3.398 44,006 3.3645 -2.78%
2016-11-08 0 3.600 3.450 3.600 3.560 3.600 69,000 246,310 3.5697 3.436 3.293 3.436 3.398 3.436 72,296 3.4070 0.84%
2016-11-07 0 3.570 3.500 3.570 3.550 3.580 28,000 99,660 3.5593 3.407 3.340 3.407 3.388 3.417 29,338 3.3970 0.85%
2016-11-04 0 3.540 3.440 3.540 3.550 3.550 28,000 99,400 3.5500 3.379 3.283 3.379 3.388 3.388 29,338 3.3881 -0.28%
2016-11-03 0 3.550 3.550 3.590 3.550 3.550 5,000 17,750 3.5500 3.388 3.388 3.426 3.388 3.388 5,239 3.3881 -1.11%
2016-11-02 0 3.590 3.490 3.590 - - 0 0 - 3.426 3.331 3.426 - - 0 - -0.28%
2016-11-01 0 3.600 3.560 3.600 3.460 3.600 79,000 280,990 3.5568 3.436 3.398 3.436 3.302 3.436 82,774 3.3947 1.12%
2016-10-31 0 3.560 3.460 3.660 - - 0 0 - 3.398 3.302 3.493 - - 0 - 0.00%
2016-10-28 0 3.560 3.480 3.660 - - 0 0 - 3.398 3.321 3.493 - - 0 - 0.00%
2016-10-27 0 3.560 3.550 3.570 3.560 3.570 26,000 92,660 3.5638 3.398 3.388 3.407 3.398 3.407 27,242 3.4014 -0.56%
2016-10-26 0 3.580 3.460 3.580 3.590 3.590 2,000 7,180 3.5900 3.417 3.302 3.417 3.426 3.426 2,096 3.4263 -0.56%
2016-10-25 0 3.600 3.590 3.600 3.500 3.610 22,000 79,050 3.5932 3.436 3.426 3.436 3.340 3.445 23,051 3.4294 1.41%
2016-10-24 0 3.550 3.550 3.600 3.550 3.600 15,000 53,500 3.5667 3.388 3.388 3.436 3.388 3.436 15,717 3.4041 -1.39%
2016-10-20 0 3.600 3.600 3.720 - - 0 0 - 3.436 3.436 3.550 - - 0 - 0.28%
2016-10-19 0 3.590 3.550 3.620 3.590 3.590 23,000 82,610 3.5917 3.426 3.388 3.455 3.426 3.426 24,099 3.4280 0.28%
2016-10-18 0 3.580 3.580 3.610 3.580 3.580 10,000 35,800 3.5800 3.417 3.417 3.445 3.417 3.417 10,478 3.4168 2.29%
2016-10-17 0 3.500 3.500 3.620 3.500 3.600 203,000 717,950 3.5367 3.340 3.340 3.455 3.340 3.436 212,698 3.3754 -2.23%
2016-10-14 0 3.580 3.580 3.620 3.560 3.560 1,000 3,560 3.5600 3.417 3.417 3.455 3.398 3.398 1,048 3.3977 1.13%
2016-10-13 0 3.540 3.530 3.680 - - 0 0 - 3.379 3.369 3.512 - - 0 - 0.00%
2016-10-12 0 3.540 3.540 3.600 3.530 3.540 36,000 127,230 3.5342 3.379 3.379 3.436 3.369 3.379 37,720 3.3730 1.14%
2016-10-11 0 3.500 3.460 3.500 3.500 3.640 414,000 1,488,920 3.5964 3.340 3.302 3.340 3.340 3.474 433,777 3.4325 -4.63%
2016-10-07 0 3.670 3.620 3.800 3.670 3.730 5,900 21,632 3.6664 3.503 3.455 3.627 3.503 3.560 6,182 3.4993 -1.87%
2016-10-06 0 3.740 3.640 3.780 3.740 3.740 15,000 56,100 3.7400 3.569 3.474 3.608 3.569 3.569 15,717 3.5695 0.00%
2016-10-05 0 3.740 3.650 3.740 3.700 3.800 52,000 193,920 3.7292 3.569 3.484 3.569 3.531 3.627 54,484 3.5592 3.89%
2016-10-04 0 3.600 3.580 3.750 - - 0 0 - 3.436 3.417 3.579 - - 0 - 0.00%
2016-10-03 0 3.600 3.580 3.730 - - 0 0 - 3.436 3.417 3.560 - - 0 - 0.00%
2016-09-30 0 3.600 3.600 3.650 3.600 3.600 2,000 7,200 3.6000 3.436 3.436 3.484 3.436 3.436 2,096 3.4359 -1.10%
2016-09-29 0 3.640 3.640 3.660 - - 0 0 - 3.474 3.474 3.493 - - 0 - 1.11%
2016-09-28 0 3.600 3.600 3.660 3.600 3.600 8,000 28,800 3.6000 3.436 3.436 3.493 3.436 3.436 8,382 3.4359 0.00%
2016-09-27 0 3.600 3.590 3.600 3.580 3.600 24,000 86,240 3.5933 3.436 3.426 3.436 3.417 3.436 25,147 3.4295 -0.28%
2016-09-26 0 3.610 3.400 3.800 - - 0 0 - 3.445 3.245 3.627 - - 0 - 0.00%
2016-09-23 0 3.610 3.610 3.720 3.610 3.660 36,000 131,480 3.6522 3.445 3.445 3.550 3.445 3.493 37,720 3.4857 -2.96%
2016-09-22 0 3.720 3.690 3.730 3.660 3.730 168,000 622,730 3.7067 3.550 3.522 3.560 3.493 3.560 176,026 3.5377 1.64%
2016-09-21 0 3.660 3.660 3.780 3.590 3.660 47,000 170,720 3.6323 3.493 3.493 3.608 3.426 3.493 49,245 3.4667 1.39%
2016-09-20 0 3.610 3.610 3.640 3.600 3.640 103,000 373,350 3.6248 3.445 3.445 3.474 3.436 3.474 107,920 3.4595 -2.17%
2016-09-19 0 3.690 3.650 3.700 3.610 3.750 52,000 191,020 3.6735 3.522 3.484 3.531 3.445 3.579 54,484 3.5060 -1.60%
2016-09-15 0 3.750 3.700 3.750 3.840 3.840 2,000 7,680 3.8400 3.579 3.531 3.579 3.665 3.665 2,096 3.6649 2.18%
2016-09-14 0 3.670 3.650 3.670 3.650 3.760 52,000 192,530 3.7025 3.503 3.484 3.503 3.484 3.589 54,484 3.5337 -2.13%
2016-09-13 0 3.750 3.650 3.850 3.750 3.750 20,000 75,000 3.7500 3.579 3.484 3.674 3.579 3.579 20,955 3.5790 0.00%
2016-09-12 0 3.750 3.650 3.750 3.600 3.790 52,000 189,450 3.6433 3.579 3.484 3.579 3.436 3.617 54,484 3.4772 -3.35%
2016-09-09 0 3.880 3.860 3.880 3.810 4.100 335,000 1,304,630 3.8944 3.703 3.684 3.703 3.636 3.913 351,003 3.7169 3.74%
2016-09-08 0 3.740 3.740 3.810 3.740 3.750 106,000 397,420 3.7492 3.569 3.569 3.636 3.569 3.579 111,064 3.5783 0.00%
2016-09-07 0 3.740 3.680 3.740 3.710 3.740 4,000 14,870 3.7175 3.569 3.512 3.569 3.541 3.569 4,191 3.5480 -0.53%
2016-09-06 0 3.760 3.650 3.790 3.710 3.810 134,000 503,620 3.7584 3.589 3.484 3.617 3.541 3.636 140,401 3.5870 1.35%
2016-09-05 0 3.710 3.680 3.710 3.590 3.720 24,000 87,950 3.6646 3.541 3.512 3.541 3.426 3.550 25,147 3.4975 3.34%
2016-09-02 0 3.590 3.590 3.680 3.580 3.650 49,000 176,090 3.5937 3.426 3.426 3.512 3.417 3.484 51,341 3.4298 -3.49%
2016-09-01 0 3.720 3.670 3.720 - - 0 0 - 3.550 3.503 3.550 - - 0 - 0.00%
2016-08-31 0 3.720 3.690 3.720 - - 0 0 - 3.550 3.522 3.550 - - 0 - -0.27%
2016-08-30 0 3.730 3.620 3.740 3.730 3.750 59,000 220,730 3.7412 3.560 3.455 3.569 3.560 3.579 61,819 3.5706 0.27%
2016-08-29 0 3.720 3.610 3.730 - - 0 0 - 3.550 3.445 3.560 - - 0 - 0.00%
2016-08-26 0 3.720 3.600 3.720 - - 0 0 - 3.550 3.436 3.550 - - 0 - 0.00%
2016-08-25 0 3.720 3.630 3.730 3.630 3.720 2,000 7,350 3.6750 3.550 3.464 3.560 3.464 3.550 2,096 3.5074 2.48%
2016-08-24 0 3.630 3.600 3.720 3.630 3.630 9,000 32,670 3.6300 3.464 3.436 3.550 3.464 3.464 9,430 3.4645 0.00%
2016-08-23 0 3.630 3.630 3.920 3.600 3.720 114,000 419,210 3.6773 3.464 3.464 3.741 3.436 3.550 119,446 3.5096 -3.20%
2016-08-22 0 3.750 3.750 3.820 3.750 3.830 75,000 285,300 3.8040 3.579 3.579 3.646 3.579 3.655 78,583 3.6306 -1.83%
2016-08-19 0 3.820 3.820 3.830 3.800 4.290 537,000 2,123,790 3.9549 3.646 3.646 3.655 3.627 4.094 562,653 3.7746 -1.04%
2016-08-18 0 3.860 3.760 3.860 3.880 3.890 92,000 357,080 3.8813 3.684 3.589 3.684 3.703 3.713 96,395 3.7043 1.85%
2016-08-17 0 3.790 3.740 3.790 3.710 3.800 56,000 208,910 3.7305 3.617 3.569 3.617 3.541 3.627 58,675 3.5604 -0.26%
2016-08-16 0 3.800 3.760 3.880 3.800 3.990 63,000 242,570 3.8503 3.627 3.589 3.703 3.627 3.808 66,010 3.6748 -3.80%
2016-08-15 0 3.950 3.910 3.960 3.780 4.050 234,000 906,910 3.8757 3.770 3.732 3.779 3.608 3.865 245,179 3.6990 6.18%
2016-08-12 0 3.720 3.720 3.780 3.710 3.720 47,000 174,750 3.7181 3.550 3.550 3.608 3.541 3.550 49,245 3.5486 0.00%
2016-08-11 0 3.720 3.720 3.730 3.640 3.790 140,000 520,060 3.7147 3.550 3.550 3.560 3.474 3.617 146,688 3.5453 2.48%
2016-08-10 0 3.630 3.630 3.680 3.630 3.630 1,000 3,630 3.6300 3.464 3.464 3.512 3.464 3.464 1,048 3.4645 0.55%
2016-08-09 0 3.610 3.580 3.750 - - 0 0 - 3.445 3.417 3.579 - - 0 - 0.00%
2016-08-08 0 3.610 3.610 3.730 3.600 3.630 65,000 234,490 3.6075 3.445 3.445 3.560 3.436 3.464 68,105 3.4431 -0.55%
2016-08-05 0 3.630 3.600 3.750 - - 0 0 - 3.464 3.436 3.579 - - 0 - 0.00%
2016-08-04 0 3.630 3.630 3.700 3.600 3.650 15,000 54,290 3.6193 3.464 3.464 3.531 3.436 3.484 15,717 3.4543 -0.82%
2016-08-03 0 3.660 3.660 3.740 3.660 3.670 5,000 18,320 3.6640 3.493 3.493 3.569 3.493 3.503 5,239 3.4969 0.00%
2016-08-01 0 3.660 3.660 3.700 - - 0 0 - 3.493 3.493 3.531 - - 0 - 0.00%
2016-07-29 0 3.660 3.590 3.660 3.660 3.660 2,000 7,320 3.6600 3.493 3.426 3.493 3.493 3.493 2,096 3.4931 -1.08%
2016-07-28 0 3.700 3.670 3.700 3.700 3.700 5,000 18,500 3.7000 3.531 3.503 3.531 3.531 3.531 5,239 3.5313 -0.27%
2016-07-27 0 3.710 3.650 3.710 3.710 3.710 7,000 25,970 3.7100 3.541 3.484 3.541 3.541 3.541 7,334 3.5408 0.00%
2016-07-26 0 3.710 3.650 3.750 3.710 3.710 7,000 25,970 3.7100 3.541 3.484 3.579 3.541 3.541 7,334 3.5408 0.27%
2016-07-25 0 3.700 3.700 3.820 3.660 3.850 285,000 1,077,320 3.7801 3.531 3.531 3.646 3.493 3.674 298,615 3.6077 -1.60%
2016-07-22 0 3.760 3.680 3.760 3.700 3.800 65,000 242,770 3.7349 3.589 3.512 3.589 3.531 3.627 68,105 3.5646 2.45%
2016-07-21 0 3.670 3.670 3.800 3.670 3.670 5,000 18,350 3.6700 3.503 3.503 3.627 3.503 3.503 5,239 3.5027 0.82%
2016-07-20 0 3.640 3.640 3.670 3.640 3.650 74,000 269,880 3.6470 3.474 3.474 3.503 3.474 3.484 77,535 3.4807 0.55%
2016-07-19 0 3.620 3.600 3.620 3.520 3.750 195,000 701,350 3.5967 3.455 3.436 3.455 3.360 3.579 204,315 3.4327 -3.21%
2016-07-18 0 3.740 3.730 3.800 3.680 3.750 99,000 369,000 3.7273 3.569 3.560 3.627 3.512 3.579 103,729 3.5573 0.00%
2016-07-15 0 3.740 3.730 3.740 3.740 3.810 188,000 707,260 3.7620 3.569 3.560 3.569 3.569 3.636 196,981 3.5905 -1.58%
2016-07-14 0 3.800 3.780 3.850 3.770 3.800 51,000 193,250 3.7892 3.627 3.608 3.674 3.598 3.627 53,436 3.6165 0.00%
2016-07-13 0 3.800 3.800 3.850 3.800 3.800 10,000 38,000 3.8000 3.627 3.627 3.674 3.627 3.627 10,478 3.6267 0.00%
2016-07-12 0 3.800 3.800 3.830 3.710 3.850 192,000 727,440 3.7888 3.627 3.627 3.655 3.541 3.674 201,172 3.6160 0.26%
2016-07-11 0 3.790 3.780 3.790 3.800 3.850 39,000 149,530 3.8341 3.617 3.608 3.617 3.627 3.674 40,863 3.6593 0.53%
2016-07-08 0 3.770 3.770 3.790 3.750 3.800 37,000 139,850 3.7797 3.598 3.598 3.617 3.579 3.627 38,768 3.6074 -0.79%
2016-07-07 0 3.800 3.750 3.800 3.800 3.800 4,000 15,200 3.8000 3.627 3.579 3.627 3.627 3.627 4,191 3.6267 0.53%
2016-07-06 0 3.780 3.730 3.790 3.680 3.780 44,000 164,860 3.7468 3.608 3.560 3.617 3.512 3.608 46,102 3.5760 0.53%
2016-07-05 0 3.760 3.720 3.800 3.760 3.850 16,000 61,330 3.8331 3.589 3.550 3.627 3.589 3.674 16,764 3.6584 0.27%
2016-07-04 0 3.750 3.710 3.760 3.680 3.760 323,000 1,205,610 3.7325 3.579 3.541 3.589 3.512 3.589 338,430 3.5624 1.35%
2016-06-30 0 3.700 3.700 3.750 3.700 3.780 95,000 357,020 3.7581 3.531 3.531 3.579 3.531 3.608 99,538 3.5868 -0.27%
2016-06-29 0 3.710 3.620 3.720 3.690 3.750 60,000 223,230 3.7205 3.541 3.455 3.550 3.522 3.579 62,866 3.5509 3.63%
2016-06-28 0 3.580 3.580 3.680 3.520 3.600 27,000 96,330 3.5678 3.417 3.417 3.512 3.360 3.436 28,290 3.4051 -0.56%
2016-06-27 0 3.600 3.600 3.750 3.580 3.580 95,000 340,100 3.5800 3.436 3.436 3.579 3.417 3.417 99,538 3.4168 0.56%
2016-06-24 0 3.580 3.550 3.580 3.550 3.640 237,000 850,400 3.5882 3.417 3.388 3.417 3.388 3.474 248,322 3.4246 -1.65%
2016-06-23 0 3.640 3.640 3.650 3.640 3.720 84,000 308,470 3.6723 3.474 3.474 3.484 3.474 3.550 88,013 3.5048 -1.89%
2016-06-22 0 3.710 3.710 3.730 3.580 3.750 166,000 608,150 3.6636 3.541 3.541 3.560 3.417 3.579 173,930 3.4965 1.92%
2016-06-21 0 3.640 3.640 3.720 3.630 3.650 217,000 789,930 3.6402 3.474 3.474 3.550 3.464 3.484 227,366 3.4743 0.28%
2016-06-20 0 3.630 3.630 3.690 3.620 3.650 192,000 697,280 3.6317 3.464 3.464 3.522 3.455 3.484 201,172 3.4661 -1.63%
2016-06-17 0 3.690 3.620 3.690 3.700 3.700 10,000 37,000 3.7000 3.522 3.455 3.522 3.531 3.531 10,478 3.5313 3.07%
2016-06-16 0 3.580 3.570 3.690 3.570 3.620 244,000 876,090 3.5905 3.417 3.407 3.522 3.407 3.455 255,656 3.4268 -1.38%
2016-06-15 0 3.630 3.630 3.750 3.610 3.900 343,000 1,269,550 3.7013 3.464 3.464 3.579 3.445 3.722 359,386 3.5326 -1.09%
2016-06-14 0 3.670 3.670 3.770 3.550 3.670 66,000 240,530 3.6444 3.503 3.503 3.598 3.388 3.503 69,153 3.4782 1.66%
2016-06-13 0 3.610 3.610 3.650 3.610 3.810 105,000 390,790 3.7218 3.445 3.445 3.484 3.445 3.636 110,016 3.5521 -5.25%
2016-06-10 0 3.810 3.770 3.810 3.810 3.810 5,000 19,050 3.8100 3.636 3.598 3.636 3.636 3.636 5,239 3.6363 -4.51%
2016-06-08 0 3.990 3.950 3.990 3.990 4.020 61,000 244,080 4.0013 3.808 3.770 3.808 3.808 3.837 63,914 3.8189 0.00%
2016-06-07 0 3.990 3.990 4.060 3.920 3.950 31,000 121,770 3.9281 3.808 3.808 3.875 3.741 3.770 32,481 3.7490 1.79%
2016-06-06 0 3.920 3.920 4.000 3.920 4.070 67,000 265,630 3.9646 3.741 3.741 3.818 3.741 3.884 70,201 3.7839 -2.97%
2016-06-03 0 4.040 4.030 4.050 3.930 4.050 173,000 694,140 4.0124 3.856 3.846 3.865 3.751 3.865 181,264 3.8294 3.06%
2016-06-02 0 3.920 3.820 3.920 3.900 3.970 74,000 290,310 3.9231 3.741 3.646 3.741 3.722 3.789 77,535 3.7442 -1.51%
2016-06-01 0 3.980 3.820 3.980 - - 0 0 - 3.799 3.646 3.799 - - 0 - -0.75%
2016-05-31 0 4.010 4.010 4.040 3.970 4.070 229,000 918,060 4.0090 3.827 3.827 3.856 3.789 3.884 239,940 3.8262 4.39%
2016-05-30 0 3.960 3.930 3.960 3.870 3.960 169,000 662,200 3.9183 3.666 3.639 3.666 3.583 3.666 182,536 3.6278 3.13%
2016-05-27 0 3.840 3.840 3.920 3.720 3.850 38,000 144,560 3.8042 3.555 3.555 3.629 3.444 3.565 41,044 3.5221 3.23%
2016-05-26 0 3.720 3.720 3.850 3.720 3.740 25,000 93,120 3.7248 3.444 3.444 3.565 3.444 3.463 27,002 3.4486 -0.80%
2016-05-25 0 3.750 3.750 3.830 3.710 3.830 21,000 79,410 3.7814 3.472 3.472 3.546 3.435 3.546 22,682 3.5010 -1.32%
2016-05-24 0 3.800 3.790 3.850 - - 0 0 - 3.518 3.509 3.565 - - 0 - 0.00%
2016-05-23 0 3.800 3.780 3.850 3.800 3.870 57,000 218,950 3.8412 3.518 3.500 3.565 3.518 3.583 61,565 3.5564 -0.26%
2016-05-20 0 3.810 3.810 3.880 3.720 3.900 111,000 429,760 3.8717 3.527 3.527 3.592 3.444 3.611 119,890 3.5846 1.60%
2016-05-19 0 3.750 3.710 3.750 3.710 3.910 63,000 238,130 3.7798 3.472 3.435 3.472 3.435 3.620 68,046 3.4995 -2.34%
2016-05-18 0 3.840 3.830 3.840 3.800 3.910 91,000 348,670 3.8315 3.555 3.546 3.555 3.518 3.620 98,289 3.5474 -2.78%
2016-05-17 0 3.950 3.950 4.050 3.800 4.150 503,000 2,040,850 4.0574 3.657 3.657 3.750 3.518 3.842 543,287 3.7565 -1.50%
2016-05-16 0 4.010 3.900 4.030 3.440 4.400 1,755,000 6,996,790 3.9868 3.713 3.611 3.731 3.185 4.074 1,895,566 3.6911 16.57%
2016-05-13 0 3.440 3.380 3.470 3.440 3.550 146,000 508,280 3.4814 3.185 3.129 3.213 3.185 3.287 157,694 3.2232 -1.43%
2016-05-12 0 3.490 3.470 3.500 3.450 3.540 14,000 49,110 3.5079 3.231 3.213 3.240 3.194 3.277 15,121 3.2477 -2.51%
2016-05-11 0 3.580 3.500 3.580 3.410 3.580 84,000 291,870 3.4746 3.315 3.240 3.315 3.157 3.315 90,728 3.2170 2.29%
2016-05-10 0 3.500 3.460 3.500 3.350 3.540 43,000 148,300 3.4488 3.240 3.203 3.240 3.102 3.277 46,444 3.1931 1.16%
2016-05-09 0 3.460 3.410 3.470 3.460 3.470 79,000 273,580 3.4630 3.203 3.157 3.213 3.203 3.213 85,327 3.2062 -0.29%
2016-05-06 0 3.470 3.410 3.490 3.410 3.470 22,000 75,360 3.4255 3.213 3.157 3.231 3.157 3.213 23,762 3.1714 -0.86%
2016-05-05 0 3.500 3.500 3.540 3.450 3.570 134,000 467,250 3.4869 3.240 3.240 3.277 3.194 3.305 144,733 3.2284 -1.13%
2016-05-04 0 3.540 3.540 3.590 3.500 3.540 12,000 42,440 3.5367 3.277 3.277 3.324 3.240 3.277 12,961 3.2744 -0.56%
2016-05-03 0 3.560 3.550 3.600 3.460 3.600 115,000 407,990 3.5477 3.296 3.287 3.333 3.203 3.333 124,211 3.2847 -1.66%
2016-04-29 0 3.620 3.620 3.680 3.620 3.690 39,000 142,200 3.6462 3.352 3.352 3.407 3.352 3.416 42,124 3.3758 -1.63%
2016-04-28 0 3.680 3.660 3.720 3.650 3.750 112,000 413,350 3.6906 3.407 3.389 3.444 3.379 3.472 120,971 3.4169 -1.34%
2016-04-27 0 3.730 3.730 3.750 3.730 3.800 134,000 503,630 3.7584 3.453 3.453 3.472 3.453 3.518 144,733 3.4797 -2.10%
2016-04-26 0 3.810 3.810 3.870 3.710 3.880 128,000 484,770 3.7873 3.527 3.527 3.583 3.435 3.592 138,252 3.5064 -2.81%
2016-04-25 0 3.920 3.820 3.920 3.890 3.960 51,000 199,830 3.9182 3.629 3.537 3.629 3.602 3.666 55,085 3.6277 0.51%
2016-04-22 0 3.900 3.770 3.920 3.750 3.920 52,000 198,490 3.8171 3.611 3.490 3.629 3.472 3.629 56,165 3.5341 1.04%
2016-04-21 0 3.860 3.850 3.860 3.810 3.930 75,000 289,150 3.8553 3.574 3.565 3.574 3.527 3.639 81,007 3.5694 2.39%
2016-04-20 0 3.770 3.770 3.800 3.700 3.880 157,000 596,000 3.7962 3.490 3.490 3.518 3.426 3.592 169,575 3.5147 -3.08%
2016-04-19 0 3.890 3.900 3.950 3.860 4.000 119,000 464,160 3.9005 3.602 3.611 3.657 3.574 3.703 128,531 3.6113 0.52%
2016-04-18 0 3.870 3.870 3.990 3.790 3.960 184,000 711,360 3.8661 3.583 3.583 3.694 3.509 3.666 198,737 3.5794 -3.97%
2016-04-15 0 4.030 4.010 4.030 3.970 4.150 226,000 913,390 4.0415 3.731 3.713 3.731 3.676 3.842 244,101 3.7418 2.03%
2016-04-14 0 3.950 3.920 4.050 3.750 4.100 669,000 2,617,700 3.9129 3.657 3.629 3.750 3.472 3.796 722,583 3.6227 6.76%
2016-04-13 0 3.700 3.650 3.700 3.500 3.750 452,000 1,650,480 3.6515 3.426 3.379 3.426 3.240 3.472 488,203 3.3807 4.82%
2016-04-12 0 3.530 3.460 3.540 3.410 3.580 97,000 334,580 3.4493 3.268 3.203 3.277 3.157 3.315 104,769 3.1935 1.73%
2016-04-11 0 3.470 3.460 3.470 3.410 3.600 361,000 1,264,190 3.5019 3.213 3.203 3.213 3.157 3.333 389,914 3.2422 4.20%
2016-04-08 0 3.330 3.270 3.330 3.150 3.540 172,000 554,100 3.2215 3.083 3.028 3.083 2.916 3.277 185,776 2.9826 -0.30%
2016-04-07 0 3.340 3.330 3.340 3.330 3.420 110,000 369,910 3.3628 3.092 3.083 3.092 3.083 3.166 118,810 3.1134 -0.60%
2016-04-06 0 3.360 3.350 3.360 3.330 3.400 768,000 2,600,090 3.3855 3.111 3.102 3.111 3.083 3.148 829,512 3.1345 -1.18%
2016-04-05 0 3.400 3.400 3.420 3.390 3.430 396,000 1,348,890 3.4063 3.148 3.148 3.166 3.139 3.176 427,717 3.1537 -0.87%
2016-04-01 0 3.430 3.400 3.430 3.330 3.490 328,000 1,126,980 3.4359 3.176 3.148 3.176 3.083 3.231 354,271 3.1811 -1.72%
2016-03-31 0 3.490 3.460 3.490 3.420 3.550 731,000 2,559,720 3.5017 3.231 3.203 3.231 3.166 3.287 789,549 3.2420 -0.29%
2016-03-30 0 3.500 3.490 3.500 3.350 3.500 636,000 2,193,500 3.4489 3.240 3.231 3.240 3.102 3.240 686,940 3.1931 6.06%
2016-03-29 0 3.300 3.300 3.360 3.260 3.500 1,550,000 5,214,770 3.3644 3.055 3.055 3.111 3.018 3.240 1,674,146 3.1149 4.10%
2016-03-24 0 3.170 3.170 3.200 3.150 3.250 1,201,000 3,875,980 3.2273 2.935 2.935 2.963 2.916 3.009 1,297,193 2.9880 -1.25%
2016-03-23 0 3.210 3.210 3.220 3.080 3.250 447,000 1,421,130 3.1793 2.972 2.972 2.981 2.852 3.009 482,802 2.9435 -0.62%
2016-03-22 0 3.230 3.170 3.230 3.150 3.340 731,000 2,352,280 3.2179 2.990 2.935 2.990 2.916 3.092 789,549 2.9793 3.53%
2016-03-21 0 3.120 3.110 3.120 2.900 3.280 2,044,000 6,289,260 3.0769 2.889 2.879 2.889 2.685 3.037 2,207,713 2.8488 4.00%
2016-03-18 0 3.000 2.990 3.000 2.980 3.050 835,000 2,509,010 3.0048 2.778 2.768 2.778 2.759 2.824 901,879 2.7820 3.45%
2016-03-17 0 2.900 2.900 3.030 2.850 3.030 113,000 340,670 3.0148 2.685 2.685 2.805 2.639 2.805 122,051 2.7912 -3.33%
2016-03-16 0 3.000 3.000 3.060 3.000 3.060 13,000 39,480 3.0369 2.778 2.778 2.833 2.778 2.833 14,041 2.8117 -1.96%
2016-03-15 0 3.060 2.900 3.200 - - 0 0 - 2.833 2.685 2.963 - - 0 - 0.00%
2016-03-14 0 3.060 3.060 3.090 3.030 3.100 112,000 344,440 3.0754 2.833 2.833 2.861 2.805 2.870 120,971 2.8473 0.33%
2016-03-11 0 3.050 3.040 3.100 3.040 3.050 24,000 73,000 3.0417 2.824 2.815 2.870 2.815 2.824 25,922 2.8161 -1.61%
2016-03-10 0 3.100 2.900 3.100 3.100 3.100 17,000 52,700 3.1000 2.870 2.685 2.870 2.870 2.870 18,362 2.8701 -0.32%
2016-03-09 0 3.110 3.050 3.110 3.110 3.110 1,000 3,110 3.1100 2.879 2.824 2.879 2.879 2.879 1,080 2.8794 0.32%
2016-03-08 0 3.100 3.060 3.100 3.090 3.100 161,000 499,090 3.0999 2.870 2.833 2.870 2.861 2.870 173,895 2.8701 -3.13%
2016-03-07 0 3.200 3.140 3.200 3.200 3.200 47,000 150,400 3.2000 2.963 2.907 2.963 2.963 2.963 50,764 2.9627 0.63%
2016-03-04 0 3.180 3.180 3.200 3.170 3.300 82,000 262,590 3.2023 2.944 2.944 2.963 2.935 3.055 88,568 2.9648 -0.93%
2016-03-03 0 3.210 3.210 3.300 3.200 3.280 14,000 45,050 3.2179 2.972 2.972 3.055 2.963 3.037 15,121 2.9792 -4.18%
2016-03-02 0 3.350 3.200 3.350 3.100 3.400 371,000 1,188,590 3.2037 3.102 2.963 3.102 2.870 3.148 400,715 2.9662 7.72%
2016-03-01 0 3.110 3.010 3.110 2.890 3.110 80,000 239,360 2.9920 2.879 2.787 2.879 2.676 2.879 86,408 2.7701 3.67%
2016-02-29 0 3.000 2.950 3.000 3.000 3.400 28,000 85,230 3.0439 2.778 2.731 2.778 2.778 3.148 30,243 2.8182 -2.60%
2016-02-26 0 3.080 3.070 3.250 3.060 3.090 85,000 260,870 3.0691 2.852 2.842 3.009 2.833 2.861 91,808 2.8415 -3.45%
2016-02-25 0 3.190 3.110 3.190 3.190 3.260 95,000 304,200 3.2021 2.953 2.879 2.953 2.953 3.018 102,609 2.9647 -3.04%
2016-02-24 0 3.290 3.210 3.290 - - 1,000 3,290 3.2900 3.046 2.972 3.046 - - 1,080 3.0460 -0.30%
2016-02-23 0 3.300 3.300 3.380 3.240 3.440 281,000 923,480 3.2864 3.055 3.055 3.129 3.000 3.185 303,507 3.0427 -1.49%
2016-02-22 0 3.350 3.340 3.470 3.330 3.650 282,000 969,240 3.4370 3.102 3.092 3.213 3.083 3.379 304,587 3.1821 -4.29%
2016-02-19 0 3.500 3.490 3.530 3.490 3.600 493,000 1,737,480 3.5243 3.240 3.231 3.268 3.231 3.333 532,487 3.2630 -9.09%
2016-02-18 0 3.850 3.700 3.850 3.600 3.850 96,000 360,320 3.7533 3.565 3.426 3.565 3.333 3.565 103,689 3.4750 0.00%
2016-02-17 0 3.850 3.640 3.860 3.850 3.850 2,000 7,700 3.8500 3.565 3.370 3.574 3.565 3.565 2,160 3.5645 0.79%
2016-02-16 0 3.820 3.680 3.820 3.830 3.850 47,000 180,450 3.8394 3.537 3.407 3.537 3.546 3.565 50,764 3.5547 -0.26%
2016-02-15 0 3.830 3.650 3.830 3.340 3.900 48,000 179,250 3.7344 3.546 3.379 3.546 3.092 3.611 51,845 3.4575 14.67%
2016-02-12 0 3.340 3.180 3.350 2.630 3.380 29,000 94,780 3.2683 3.092 2.944 3.102 2.435 3.129 31,323 3.0259 -1.18%
2016-02-11 0 3.380 3.380 3.630 3.380 3.700 46,000 161,510 3.5111 3.129 3.129 3.361 3.129 3.426 49,684 3.2507 -7.90%
2016-02-05 0 3.670 3.660 3.840 3.670 3.700 105,000 387,990 3.6951 3.398 3.389 3.555 3.398 3.426 113,410 3.4211 -0.54%
2016-02-04 0 3.690 3.690 3.850 3.690 3.840 38,000 141,330 3.7192 3.416 3.416 3.565 3.416 3.555 41,044 3.4434 0.27%
2016-02-03 0 3.680 3.680 3.840 3.680 3.800 49,000 181,480 3.7037 3.407 3.407 3.555 3.407 3.518 52,925 3.4290 -3.16%
2016-02-02 0 3.800 3.750 3.800 3.660 3.890 258,000 973,790 3.7744 3.518 3.472 3.518 3.389 3.602 278,664 3.4945 2.70%
2016-02-01 0 3.700 3.700 3.790 3.650 3.800 58,000 216,700 3.7362 3.426 3.426 3.509 3.379 3.518 62,645 3.4591 1.37%
2016-01-29 0 3.650 3.500 3.650 3.650 4.020 255,000 947,770 3.7167 3.379 3.240 3.379 3.379 3.722 275,424 3.4411 -3.95%
2016-01-28 0 3.800 3.670 3.870 3.650 3.880 204,000 748,690 3.6700 3.518 3.398 3.583 3.379 3.592 220,339 3.3979 4.11%
2016-01-27 0 3.650 3.650 3.750 3.650 3.750 215,000 803,930 3.7392 3.379 3.379 3.472 3.379 3.472 232,220 3.4619 -4.20%
2016-01-26 0 3.810 3.750 3.850 3.700 4.070 85,000 324,380 3.8162 3.527 3.472 3.565 3.426 3.768 91,808 3.5332 -6.39%
2016-01-25 0 4.070 3.700 4.070 4.070 4.070 28,000 113,960 4.0700 3.768 3.426 3.768 3.768 3.768 30,243 3.7682 -0.25%
2016-01-22 0 4.080 4.000 4.200 4.080 4.080 1,000 4,080 4.0800 3.777 3.703 3.889 3.777 3.777 1,080 3.7774 5.15%
2016-01-21 0 3.880 3.880 3.910 3.840 3.910 53,000 206,470 3.8957 3.592 3.592 3.620 3.555 3.620 57,245 3.6068 -0.51%
2016-01-20 0 3.900 3.800 3.900 3.900 4.150 45,000 179,930 3.9984 3.611 3.518 3.611 3.611 3.842 48,604 3.7019 -4.88%
2016-01-19 0 4.100 4.100 4.270 4.080 4.320 38,000 156,300 4.1132 3.796 3.796 3.953 3.777 4.000 41,044 3.8081 0.49%
2016-01-18 0 4.080 4.080 4.130 3.700 4.300 83,000 337,830 4.0702 3.777 3.777 3.824 3.426 3.981 89,648 3.7684 5.70%
2016-01-15 0 3.860 3.860 3.990 3.750 3.990 35,000 137,340 3.9240 3.574 3.574 3.694 3.472 3.694 37,803 3.6330 -3.50%
2016-01-14 0 4.000 3.950 4.000 3.700 4.000 294,000 1,140,030 3.8777 3.703 3.657 3.703 3.426 3.703 317,548 3.5901 -0.25%
2016-01-13 0 4.010 4.020 4.060 4.010 4.200 298,000 1,226,410 4.1155 3.713 3.722 3.759 3.713 3.889 321,868 3.8103 -1.23%
2016-01-12 0 4.060 4.060 4.100 4.010 4.490 417,000 1,744,080 4.1824 3.759 3.759 3.796 3.713 4.157 450,399 3.8723 -0.98%
2016-01-11 0 4.100 4.100 4.180 4.000 4.480 110,000 462,670 4.2061 3.796 3.796 3.870 3.703 4.148 118,810 3.8942 -8.89%
2016-01-08 0 4.500 4.480 4.500 4.400 4.870 586,000 2,679,840 4.5731 4.166 4.148 4.166 4.074 4.509 632,935 4.2340 1.58%
2016-01-07 0 4.430 4.430 4.540 4.400 5.300 249,000 1,193,160 4.7918 4.101 4.101 4.203 4.074 4.907 268,943 4.4365 -19.16%
2016-01-06 0 5.480 5.480 5.580 5.200 5.590 74,000 404,520 5.4665 5.074 5.074 5.166 4.814 5.175 79,927 5.0611 -3.52%
2016-01-05 0 5.680 5.670 5.680 5.500 6.000 596,000 3,467,460 5.8179 5.259 5.250 5.259 5.092 5.555 643,736 5.3865 -5.33%
2016-01-04 0 6.000 6.000 6.120 5.960 7.000 1,057,000 6,559,000 6.2053 5.555 5.555 5.666 5.518 6.481 1,141,660 5.7451 -14.29%
2015-12-31 0 7.000 6.990 7.000 5.700 7.090 1,081,000 7,052,850 6.5244 6.481 6.472 6.481 5.277 6.564 1,167,582 6.0406 12.90%
2015-12-30 0 6.200 6.050 6.200 5.120 6.260 1,609,000 9,288,380 5.7728 5.740 5.601 5.740 4.740 5.796 1,737,872 5.3447 20.16%
2015-12-29 0 5.160 5.130 5.160 4.650 5.250 684,000 3,376,150 4.9359 4.777 4.750 4.777 4.305 4.861 738,785 4.5699 -1.15%
2015-12-28 0 5.220 5.190 5.300 4.120 5.500 842,000 3,870,160 4.5964 4.833 4.805 4.907 3.814 5.092 909,439 4.2555 26.70%
2015-12-24 0 4.120 4.030 4.120 4.130 4.130 3,000 12,390 4.1300 3.814 3.731 3.814 3.824 3.824 3,240 3.8237 -0.24%
2015-12-23 0 4.130 4.000 4.130 4.010 4.130 253,000 1,032,230 4.0800 3.824 3.703 3.824 3.713 3.824 273,264 3.7774 2.74%
2015-12-22 0 4.020 4.020 4.050 4.010 4.060 68,000 274,090 4.0307 3.722 3.722 3.750 3.713 3.759 73,446 3.7318 0.50%
2015-12-21 0 4.000 4.000 4.030 4.000 4.040 46,000 185,160 4.0252 3.703 3.703 3.731 3.703 3.740 49,684 3.7267 0.25%
2015-12-18 0 3.990 3.910 3.990 3.990 4.040 121,000 484,320 4.0026 3.694 3.620 3.694 3.694 3.740 130,691 3.7058 1.53%
2015-12-17 0 3.930 3.900 3.930 3.840 4.000 153,000 603,060 3.9416 3.639 3.611 3.639 3.555 3.703 165,254 3.6493 3.97%
2015-12-16 0 3.780 3.740 3.840 3.780 3.780 30,000 113,400 3.7800 3.500 3.463 3.555 3.500 3.500 32,403 3.4997 0.00%
2015-12-15 0 3.780 3.740 3.780 3.700 3.780 154,000 576,280 3.7421 3.500 3.463 3.500 3.426 3.500 166,335 3.4646 2.16%
2015-12-14 0 3.700 3.450 3.700 3.700 3.700 55,000 202,870 3.6885 3.426 3.194 3.426 3.426 3.426 59,405 3.4150 0.00%
2015-12-11 0 3.700 3.500 3.700 3.630 3.700 41,000 150,240 3.6644 3.426 3.240 3.426 3.361 3.426 44,284 3.3927 0.00%
2015-12-10 0 3.700 3.500 3.700 3.650 3.700 45,000 165,650 3.6811 3.426 3.240 3.426 3.379 3.426 48,604 3.4081 2.78%
2015-12-09 0 3.600 3.530 3.660 3.600 3.710 47,000 172,510 3.6704 3.333 3.268 3.389 3.333 3.435 50,764 3.3982 -2.70%
2015-12-08 0 3.700 3.700 3.750 3.700 3.750 33,000 123,310 3.7367 3.426 3.426 3.472 3.426 3.472 35,643 3.4596 -0.80%
2015-12-07 0 3.730 3.710 3.890 3.730 3.730 43,000 160,390 3.7300 3.453 3.435 3.602 3.453 3.453 46,444 3.4534 0.00%
2015-12-04 0 3.730 3.720 3.730 3.710 3.730 61,000 227,270 3.7257 3.453 3.444 3.453 3.435 3.453 65,886 3.4495 0.27%
2015-12-03 0 3.720 3.750 3.810 3.690 3.790 13,000 48,480 3.7292 3.444 3.472 3.527 3.416 3.509 14,041 3.4527 -0.27%
2015-12-02 0 3.730 3.730 3.800 3.720 3.730 36,000 134,200 3.7278 3.453 3.453 3.518 3.444 3.453 38,883 3.4513 0.54%
2015-12-01 0 3.710 3.710 3.720 3.700 3.730 12,000 44,440 3.7033 3.435 3.435 3.444 3.426 3.453 12,961 3.4287 0.27%
2015-11-30 0 3.700 3.700 3.800 3.700 3.890 30,000 113,180 3.7727 3.426 3.426 3.518 3.426 3.602 32,403 3.4929 -2.89%
2015-11-27 0 3.810 3.810 3.850 3.700 3.810 31,000 116,980 3.7735 3.527 3.527 3.565 3.426 3.527 33,483 3.4937 -1.04%
2015-11-26 0 3.850 3.690 3.850 3.800 3.870 21,000 80,840 3.8495 3.565 3.416 3.565 3.518 3.583 22,682 3.5641 -0.77%
2015-11-25 0 3.880 3.830 3.880 3.760 3.900 48,000 184,820 3.8504 3.592 3.546 3.592 3.481 3.611 51,845 3.5649 1.84%
2015-11-24 0 3.810 3.810 3.890 3.770 3.830 37,000 140,560 3.7989 3.527 3.527 3.602 3.490 3.546 39,963 3.5172 0.26%
2015-11-23 0 3.800 3.720 3.800 3.720 3.810 27,000 102,550 3.7981 3.518 3.444 3.518 3.444 3.527 29,163 3.5165 2.43%
2015-11-20 0 3.710 3.710 3.800 3.690 3.750 38,000 141,180 3.7153 3.435 3.435 3.518 3.416 3.472 41,044 3.4398 -1.33%
2015-11-19 0 3.760 3.760 3.830 3.760 3.820 37,000 140,200 3.7892 3.481 3.481 3.546 3.481 3.537 39,963 3.5082 -1.05%
2015-11-18 0 3.800 3.780 3.840 3.750 3.810 82,000 308,890 3.7670 3.518 3.500 3.555 3.472 3.527 88,568 3.4876 0.26%
2015-11-17 0 3.790 3.780 3.790 3.700 3.910 88,000 338,140 3.8425 3.509 3.500 3.509 3.426 3.620 95,048 3.5576 2.99%
2015-11-16 0 3.680 3.620 3.680 3.620 3.900 527,000 1,949,910 3.7000 3.407 3.352 3.407 3.352 3.611 569,210 3.4256 -6.84%
2015-11-13 0 3.950 3.900 3.950 3.850 3.960 187,000 735,880 3.9352 3.657 3.611 3.657 3.565 3.666 201,978 3.6434 -0.25%
2015-11-12 0 3.960 3.960 3.980 3.950 4.050 190,000 761,010 4.0053 3.666 3.666 3.685 3.657 3.750 205,218 3.7083 -1.74%
2015-11-11 0 4.030 4.020 4.090 3.980 4.130 200,000 809,180 4.0459 3.731 3.722 3.787 3.685 3.824 216,019 3.7459 -1.47%
2015-11-10 0 4.090 4.020 4.090 4.060 4.210 358,000 1,477,430 4.1269 3.787 3.722 3.787 3.759 3.898 386,674 3.8209 -1.21%
2015-11-09 0 4.140 4.120 4.150 3.980 4.250 780,000 3,214,660 4.1214 3.833 3.814 3.842 3.685 3.935 842,474 3.8157 4.02%
2015-11-06 0 3.980 3.980 4.020 3.930 4.010 455,000 1,801,790 3.9600 3.685 3.685 3.722 3.639 3.713 491,443 3.6663 0.76%
2015-11-05 0 3.950 3.930 4.000 3.930 4.030 696,000 2,761,730 3.9680 3.657 3.639 3.703 3.639 3.731 751,746 3.6738 0.00%
2015-11-04 0 3.950 3.920 3.950 3.920 4.110 762,000 3,063,900 4.0209 3.657 3.629 3.657 3.629 3.805 823,032 3.7227 0.77%
2015-11-03 0 3.920 3.920 3.950 3.920 3.920 134,000 525,280 3.9200 3.629 3.629 3.657 3.629 3.629 144,733 3.6293 0.00%
2015-11-02 0 3.920 3.920 3.930 3.920 3.920 247,000 968,240 3.9200 3.629 3.629 3.639 3.629 3.629 266,783 3.6293 0.00%
2015-10-30 0 3.920 3.920 3.930 3.730 3.960 566,000 2,171,390 3.8364 3.629 3.629 3.639 3.453 3.666 611,333 3.5519 1.03%
2015-10-29 0 3.880 3.880 3.890 3.880 3.950 161,000 627,740 3.8990 3.592 3.592 3.602 3.592 3.657 173,895 3.6099 -1.02%
2015-10-28 0 3.920 3.920 3.950 3.920 4.020 122,000 480,250 3.9365 3.629 3.629 3.657 3.629 3.722 131,772 3.6446 0.26%
2015-10-27 0 3.910 3.910 3.960 3.900 3.990 197,000 777,240 3.9454 3.620 3.620 3.666 3.611 3.694 212,779 3.6528 -0.26%
2015-10-26 0 3.920 3.920 3.960 3.920 4.020 200,000 788,570 3.9429 3.629 3.629 3.666 3.629 3.722 216,019 3.6505 -0.25%
2015-10-23 0 3.930 3.930 3.970 3.930 4.060 268,000 1,072,550 4.0021 3.639 3.639 3.676 3.639 3.759 289,465 3.7053 -1.01%
2015-10-22 0 3.970 3.950 3.970 3.920 4.080 477,000 1,893,630 3.9699 3.676 3.657 3.676 3.629 3.777 515,205 3.6755 -2.70%
2015-10-20 0 4.080 4.070 4.080 4.060 4.140 281,000 1,150,380 4.0939 3.777 3.768 3.777 3.759 3.833 303,507 3.7903 -0.49%
2015-10-19 0 4.100 4.060 4.100 3.920 4.200 874,000 3,535,440 4.0451 3.796 3.759 3.796 3.629 3.889 944,002 3.7452 3.02%
2015-10-16 0 3.980 3.980 4.000 3.930 4.250 1,326,000 5,422,760 4.0896 3.685 3.685 3.703 3.639 3.935 1,432,205 3.7863 -4.56%
2015-10-15 0 4.170 4.160 4.170 3.950 4.370 5,140,000 21,392,700 4.1620 3.861 3.852 3.861 3.657 4.046 5,551,685 3.8534

Copyright & disclaimer, Privacy policy

Back to top