Creative China Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08368  2015-11-18    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-21 0 0.232 0.232 0.265 0.220 0.290 380,000 90,670 0.2386 0.232 0.232 0.265 0.220 0.290 380,000 0.2386 -20.00%
2026-01-20 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2026-01-19 0 0.290 0.220 0.300 - - 0 0 - 0.290 0.220 0.300 - - 0 - 0.00%
2026-01-16 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2026-01-15 0 0.290 0.250 0.300 - - 0 0 - 0.290 0.250 0.300 - - 0 - 0.00%
2026-01-14 0 0.290 0.250 0.295 0.270 0.290 152,933 41,433 0.2709 0.290 0.250 0.295 0.270 0.290 152,933 0.2709 -3.33%
2026-01-13 0 0.300 0.270 0.315 0.295 0.300 210,000 62,950 0.2998 0.300 0.270 0.315 0.295 0.300 210,000 0.2998 0.00%
2026-01-12 0 0.300 0.270 0.320 0.300 0.315 42,000 12,710 0.3026 0.300 0.270 0.320 0.300 0.315 42,000 0.3026 0.00%
2026-01-09 0 0.300 0.270 0.300 0.250 0.300 30,830,000 8,334,500 0.2703 0.300 0.270 0.300 0.250 0.300 30,830,000 0.2703 25.00%
2026-01-08 0 0.240 0.225 0.260 0.230 0.230 14,200 2,834 0.1996 0.240 0.225 0.260 0.230 0.230 14,200 0.1996 -1.23%
2026-01-07 0 0.243 0.079 0.270 - - 0 0 - 0.243 0.079 0.270 - - 0 - 0.00%
2026-01-06 0 0.243 - 0.265 - - 0 0 - 0.243 - 0.265 - - 0 - 0.00%
2026-01-05 0 0.243 - 0.265 0.243 0.243 80,000 19,440 0.2430 0.243 - 0.265 0.243 0.243 80,000 0.2430 10.45%
2026-01-02 0 0.220 - 0.243 - - 0 0 - 0.220 - 0.243 - - 0 - 0.00%
2025-12-31 0 0.220 0.220 0.241 - - 0 0 - 0.220 0.220 0.241 - - 0 - 1.38%
2025-12-30 0 0.217 - 0.241 - - 0 0 - 0.217 - 0.241 - - 0 - 0.00%
2025-12-29 0 0.217 0.217 0.241 - - 0 0 - 0.217 0.217 0.241 - - 0 - 0.00%
2025-12-24 0 0.217 0.192 0.255 0.217 0.217 10,000 2,170 0.2170 0.217 0.192 0.255 0.217 0.217 10,000 0.2170 12.44%
2025-12-23 0 0.193 0.193 0.225 0.180 0.205 430,000 79,890 0.1858 0.193 0.193 0.225 0.180 0.205 430,000 0.1858 -15.35%
2025-12-22 0 0.228 0.203 0.260 0.228 0.228 10,000 2,280 0.2280 0.228 0.203 0.260 0.228 0.228 10,000 0.2280 0.00%
2025-12-19 0 0.228 0.225 0.275 0.220 0.280 9,640,000 2,121,600 0.2201 0.228 0.225 0.275 0.220 0.280 9,640,000 0.2201 0.44%
2025-12-18 0 0.227 0.209 0.238 0.207 0.227 240,000 50,920 0.2122 0.227 0.209 0.238 0.207 0.227 240,000 0.2122 0.89%
2025-12-17 0 0.225 0.224 0.235 0.225 0.250 840,000 197,410 0.2350 0.225 0.224 0.235 0.225 0.250 840,000 0.2350 -13.46%
2025-12-16 0 0.260 0.250 0.295 0.250 0.265 400,000 102,450 0.2561 0.260 0.250 0.295 0.250 0.265 400,000 0.2561 -10.34%
2025-12-15 0 0.290 0.250 0.295 0.250 0.290 700,000 180,850 0.2584 0.290 0.250 0.295 0.250 0.290 700,000 0.2584 0.00%
2025-12-12 0 0.290 0.260 0.345 0.290 0.335 525,800 155,750 0.2962 0.290 0.260 0.345 0.290 0.335 525,800 0.2962 -6.45%
2025-12-11 0 0.310 0.310 0.365 0.310 0.340 1,100,000 361,150 0.3283 0.310 0.310 0.365 0.310 0.340 1,100,000 0.3283 -18.42%
2025-12-10 0 0.380 0.355 0.380 0.380 0.415 220,000 85,950 0.3907 0.380 0.355 0.380 0.380 0.415 220,000 0.3907 -5.00%
2025-12-09 0 0.400 0.360 0.420 0.400 0.530 810,000 377,250 0.4657 0.400 0.360 0.420 0.400 0.530 810,000 0.4657 -36.51%
2025-12-08 0 0.630 0.450 0.680 - - 0 0 - 0.630 0.450 0.680 - - 0 - 0.00%
2025-12-05 0 0.630 0.530 0.630 - - 0 0 - 0.630 0.530 0.630 - - 0 - 0.00%
2025-12-04 0 0.630 0.530 0.680 - - 0 0 - 0.630 0.530 0.680 - - 0 - 0.00%
2025-12-03 0 0.630 0.540 0.630 - - 0 0 - 0.630 0.540 0.630 - - 0 - 0.00%
2025-12-02 0 0.630 0.540 0.640 0.630 0.640 2,890,000 1,849,500 0.6400 0.630 0.540 0.640 0.630 0.640 2,890,000 0.6400 5.00%
2025-12-01 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2025-11-28 0 0.600 0.580 0.600 0.590 0.600 3,760,000 2,403,800 0.6393 0.600 0.580 0.600 0.590 0.600 3,760,000 0.6393 11.11%
2025-11-27 0 0.540 - 0.600 - - 0 0 - 0.540 - 0.600 - - 0 - 0.00%
2025-11-26 0 0.540 0.460 0.600 - - 0 0 - 0.540 0.460 0.600 - - 0 - 0.00%
2025-11-25 0 0.540 0.460 0.600 - - 0 0 - 0.540 0.460 0.600 - - 0 - 0.00%
2025-11-24 0 0.540 0.460 0.600 - - 0 0 - 0.540 0.460 0.600 - - 0 - 0.00%
2025-11-21 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2025-11-20 0 0.540 - 0.650 - - 0 0 - 0.540 - 0.650 - - 0 - 0.00%
2025-11-19 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - -1.82%
2025-11-18 0 0.550 - 0.650 - - 0 0 - 0.550 - 0.650 - - 0 - 0.00%
2025-11-17 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2025-11-14 0 0.550 0.280 0.550 - - 0 0 - 0.550 0.280 0.550 - - 0 - 0.00%
2025-11-13 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2025-11-12 0 0.550 - 0.550 0.550 0.550 10,000 5,500 0.5500 0.550 - 0.550 0.550 0.550 10,000 0.5500 0.00%
2025-11-11 0 0.550 0.550 0.600 - - 0 0 - 0.550 0.550 0.600 - - 0 - 0.00%
2025-11-10 0 0.550 0.550 0.600 - - 0 0 - 0.550 0.550 0.600 - - 0 - 0.00%
2025-11-07 0 0.550 0.550 0.650 - - 0 0 - 0.550 0.550 0.650 - - 0 - 0.00%
2025-11-06 0 0.550 0.550 0.650 - - 0 0 - 0.550 0.550 0.650 - - 0 - 0.00%
2025-11-05 0 0.550 0.550 0.650 - - 0 0 - 0.550 0.550 0.650 - - 0 - 0.00%
2025-11-04 0 0.550 0.490 0.650 - - 0 0 - 0.550 0.490 0.650 - - 0 - 0.00%
2025-11-03 0 0.550 - 0.650 - - 0 0 - 0.550 - 0.650 - - 0 - 0.00%
2025-10-31 0 0.550 0.480 0.560 - - 0 0 - 0.550 0.480 0.560 - - 0 - 0.00%
2025-10-30 0 0.550 0.550 0.560 - - 0 0 - 0.550 0.550 0.560 - - 0 - 0.00%
2025-10-28 0 0.550 0.520 0.560 0.540 0.560 50,000 27,700 0.5540 0.550 0.520 0.560 0.540 0.560 50,000 0.5540 1.85%
2025-10-27 0 0.540 0.540 0.580 0.520 0.520 20,000 10,400 0.5200 0.540 0.540 0.580 0.520 0.520 20,000 0.5200 -6.90%
2025-10-24 0 0.580 0.510 0.580 0.500 0.590 110,000 58,100 0.5282 0.580 0.510 0.580 0.500 0.590 110,000 0.5282 9.43%
2025-10-23 0 0.530 0.510 0.540 0.520 0.540 3,710,000 1,984,100 0.5348 0.530 0.510 0.540 0.520 0.540 3,710,000 0.5348 -3.64%
2025-10-22 0 0.550 0.520 0.640 - - 0 0 - 0.550 0.520 0.640 - - 0 - 0.00%
2025-10-21 0 0.550 0.550 0.650 0.520 0.550 419,200 227,346 0.5423 0.550 0.550 0.650 0.520 0.550 419,200 0.5423 -11.29%
2025-10-20 0 0.620 0.580 0.620 0.630 0.630 10,000 6,300 0.6300 0.620 0.580 0.620 0.630 0.630 10,000 0.6300 0.00%
2025-10-17 0 0.620 0.540 0.620 - - 0 0 - 0.620 0.540 0.620 - - 0 - -1.59%
2025-10-16 0 0.630 0.620 0.660 0.620 0.640 20,000 12,600 0.6300 0.630 0.620 0.660 0.620 0.640 20,000 0.6300 -4.55%
2025-10-15 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - -1.49%
2025-10-14 0 0.670 0.510 0.670 - - 0 0 - 0.670 0.510 0.670 - - 0 - -1.47%
2025-10-13 0 0.680 0.560 0.680 0.680 0.680 10,000 6,800 0.6800 0.680 0.560 0.680 0.680 0.680 10,000 0.6800 -1.45%
2025-10-10 0 0.690 0.690 0.710 0.690 0.740 360,000 259,400 0.7206 0.690 0.690 0.710 0.690 0.740 360,000 0.7206 -10.39%
2025-10-09 0 0.770 - 0.790 - - 0 0 - 0.770 - 0.790 - - 0 - 0.00%
2025-10-08 0 0.770 0.750 0.800 0.750 0.750 170,000 127,500 0.7500 0.770 0.750 0.800 0.750 0.750 170,000 0.7500 -1.28%
2025-10-06 0 0.780 0.760 0.800 0.770 0.780 6,490,000 5,061,400 0.7799 0.780 0.760 0.800 0.770 0.780 6,490,000 0.7799 -4.88%
2025-10-03 0 0.820 0.740 0.820 0.740 0.820 12,330,000 9,714,500 0.7879 0.820 0.740 0.820 0.740 0.820 12,330,000 0.7879 5.13%
2025-10-02 0 0.780 0.770 0.810 0.770 0.860 4,300,000 3,694,500 0.8592 0.780 0.770 0.810 0.770 0.860 4,300,000 0.8592 -4.88%
2025-09-30 0 0.820 0.790 0.840 0.730 0.880 40,812,000 32,187,320 0.7887 0.820 0.790 0.840 0.730 0.880 40,812,000 0.7887 12.33%
2025-09-29 0 0.730 0.700 0.730 0.730 0.730 10,000 7,300 0.7300 0.730 0.700 0.730 0.730 0.730 10,000 0.7300 -5.19%
2025-09-26 0 0.770 0.700 0.780 0.770 0.770 52,400 40,156 0.7663 0.770 0.700 0.780 0.770 0.770 52,400 0.7663 0.00%
2025-09-25 0 0.770 0.740 0.780 0.730 0.820 394,000 316,720 0.8039 0.770 0.740 0.780 0.730 0.820 394,000 0.8039 -1.28%
2025-09-24 0 0.780 0.770 0.790 0.780 0.800 280,000 223,800 0.7993 0.780 0.770 0.790 0.780 0.800 280,000 0.7993 2.63%
2025-09-23 0 0.760 0.730 0.770 0.730 0.780 1,143,000 866,630 0.7582 0.760 0.730 0.770 0.730 0.780 1,143,000 0.7582 5.56%
2025-09-22 0 0.720 0.700 0.720 0.700 0.720 70,000 49,200 0.7029 0.720 0.700 0.720 0.700 0.720 70,000 0.7029 9.09%
2025-09-19 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2025-09-18 0 0.660 0.600 0.670 0.660 0.660 20,000 13,200 0.6600 0.660 0.600 0.670 0.660 0.660 20,000 0.6600 -5.71%
2025-09-17 0 0.700 0.630 0.720 0.700 0.700 30,800 21,512 0.6984 0.700 0.630 0.720 0.700 0.700 30,800 0.6984 -5.41%
2025-09-16 0 0.740 0.630 0.770 0.640 0.740 7,612,200 4,886,742 0.6420 0.740 0.630 0.770 0.640 0.740 7,612,200 0.6420 1.37%
2025-09-15 0 0.730 0.560 0.730 - - 0 0 - 0.730 0.560 0.730 - - 0 - -1.35%
2025-09-12 0 0.740 0.610 0.750 0.670 0.740 452,000 303,580 0.6716 0.740 0.610 0.750 0.670 0.740 452,000 0.6716 19.35%
2025-09-11 0 0.620 0.520 0.620 - - 0 0 - 0.620 0.520 0.620 - - 0 - -1.59%
2025-09-10 0 0.630 0.570 0.750 0.630 0.630 10,000 6,300 0.6300 0.630 0.570 0.750 0.630 0.630 10,000 0.6300 0.00%
2025-09-09 0 0.630 0.520 0.630 - - 0 0 - 0.630 0.520 0.630 - - 0 - 0.00%
2025-09-08 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2025-09-05 0 0.630 0.540 0.750 0.630 0.630 10,000 6,300 0.6300 0.630 0.540 0.750 0.630 0.630 10,000 0.6300 -4.55%
2025-09-04 0 0.660 - 0.690 - - 0 0 - 0.660 - 0.690 - - 0 - 0.00%
2025-09-03 0 0.660 0.520 0.660 - - 0 0 - 0.660 0.520 0.660 - - 0 - 0.00%
2025-09-02 0 0.660 0.520 0.660 - - 20,000 12,700 0.6350 0.660 0.520 0.660 - - 20,000 0.6350 0.00%
2025-09-01 0 0.660 0.530 0.730 0.650 0.660 40,000 26,200 0.6550 0.660 0.530 0.730 0.650 0.660 40,000 0.6550 -7.04%
2025-08-29 0 0.710 0.650 0.780 - - 0 0 - 0.710 0.650 0.780 - - 0 - 0.00%
2025-08-28 0 0.710 0.710 0.780 0.670 0.690 5,021,600 3,365,156 0.6701 0.710 0.710 0.780 0.670 0.690 5,021,600 0.6701 -5.33%
2025-08-27 0 0.750 0.690 0.820 0.710 0.750 450,000 335,800 0.7462 0.750 0.690 0.820 0.710 0.750 450,000 0.7462 8.70%
2025-08-26 0 0.690 0.670 0.800 - - 0 0 - 0.690 0.670 0.800 - - 0 - 0.00%
2025-08-25 0 0.690 0.660 0.770 0.660 0.800 146,200 104,440 0.7144 0.690 0.660 0.770 0.660 0.800 146,200 0.7144 -14.81%
2025-08-22 0 0.810 0.700 0.880 - - 0 0 - 0.810 0.700 0.880 - - 0 - 0.00%
2025-08-21 0 0.810 0.750 0.810 - - 1,560,000 1,248,000 0.8000 0.810 0.750 0.810 - - 1,560,000 0.8000 0.00%
2025-08-20 0 0.810 0.700 0.810 - - 0 0 - 0.810 0.700 0.810 - - 0 - -2.41%
2025-08-19 0 0.830 0.700 0.820 0.830 0.830 910,000 755,300 0.8300 0.830 0.700 0.820 0.830 0.830 910,000 0.8300 3.75%
2025-08-18 0 0.800 0.760 0.800 0.800 0.800 10,000 8,000 0.8000 0.800 0.760 0.800 0.800 0.800 10,000 0.8000 -4.76%
2025-08-15 0 0.840 0.800 0.890 - - 0 0 - 0.840 0.800 0.890 - - 0 - 0.00%
2025-08-14 0 0.840 0.800 0.880 - - 0 0 - 0.840 0.800 0.880 - - 0 - 0.00%
2025-08-13 0 0.840 0.800 0.880 - - 0 0 - 0.840 0.800 0.880 - - 0 - 0.00%
2025-08-12 0 0.840 0.760 0.840 - - 0 0 - 0.840 0.760 0.840 - - 0 - 0.00%
2025-08-11 0 0.840 0.760 0.840 - - 0 0 - 0.840 0.760 0.840 - - 0 - 0.00%
2025-08-08 0 0.840 0.760 0.840 - - 100 73 0.7300 0.840 0.760 0.840 - - 100 0.7300 0.00%
2025-08-07 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - -2.33%
2025-08-06 0 0.860 0.760 0.860 - - 2,300,000 1,978,000 0.8600 0.860 0.760 0.860 - - 2,300,000 0.8600 0.00%
2025-08-05 0 0.860 0.760 0.850 - - 0 0 - 0.860 0.760 0.850 - - 0 - 0.00%
2025-08-04 0 0.860 0.740 0.860 - - 0 0 - 0.860 0.740 0.860 - - 0 - 0.00%
2025-08-01 0 0.860 0.760 0.860 - - 0 0 - 0.860 0.760 0.860 - - 0 - 0.00%
2025-07-31 0 0.860 0.800 0.850 - - 0 0 - 0.860 0.800 0.850 - - 0 - 0.00%
2025-07-30 0 0.860 0.760 0.860 0.800 0.860 270,000 221,700 0.8211 0.860 0.760 0.860 0.800 0.860 270,000 0.8211 -1.15%
2025-07-29 0 0.870 0.850 0.910 0.840 0.950 192,000 167,560 0.8727 0.870 0.850 0.910 0.840 0.950 192,000 0.8727 -1.14%
2025-07-28 0 0.880 0.870 0.920 0.830 0.880 64,000 54,660 0.8541 0.880 0.870 0.920 0.830 0.880 64,000 0.8541 -2.22%
2025-07-25 0 0.900 0.880 0.960 0.900 0.940 348,000 317,860 0.9134 0.900 0.880 0.960 0.900 0.940 348,000 0.9134 -4.26%
2025-07-24 0 0.940 0.900 0.970 0.780 1.100 1,944,000 1,818,260 0.9353 0.940 0.900 0.970 0.780 1.100 1,944,000 0.9353 1.08%
2025-07-23 0 0.930 0.870 0.900 0.850 0.940 224,000 199,260 0.8896 0.930 0.870 0.900 0.850 0.940 224,000 0.8896 -7.00%
2025-07-22 0 1.000 0.780 1.000 0.760 1.000 930,000 786,500 0.8457 1.000 0.780 1.000 0.760 1.000 930,000 0.8457 13.64%
2025-07-21 0 0.880 0.880 0.960 0.700 0.880 380,000 304,700 0.8018 0.880 0.880 0.960 0.700 0.880 380,000 0.8018 12.82%
2025-07-18 0 0.780 0.670 0.780 0.730 0.780 100,000 74,500 0.7450 0.780 0.670 0.780 0.730 0.780 100,000 0.7450 1.30%
2025-07-17 0 0.770 0.710 0.780 0.700 0.770 90,000 63,900 0.7100 0.770 0.710 0.780 0.700 0.770 90,000 0.7100 0.00%
2025-07-16 0 0.770 0.700 0.790 - - 0 0 - 0.770 0.700 0.790 - - 0 - 0.00%
2025-07-15 0 0.770 0.700 0.790 - - 0 0 - 0.770 0.700 0.790 - - 0 - 0.00%
2025-07-14 0 0.770 0.700 0.800 - - 0 0 - 0.770 0.700 0.800 - - 0 - 0.00%
2025-07-11 0 0.770 0.700 0.800 - - 0 0 - 0.770 0.700 0.800 - - 0 - 0.00%
2025-07-10 0 0.770 0.720 0.770 - - 0 0 - 0.770 0.720 0.770 - - 0 - -2.53%
2025-07-09 0 0.790 0.730 0.800 - - 0 0 - 0.790 0.730 0.800 - - 0 - 0.00%
2025-07-08 0 0.790 0.730 0.800 - - 0 0 - 0.790 0.730 0.800 - - 0 - 0.00%
2025-07-07 0 0.790 0.710 0.800 0.790 0.800 5,310,000 4,195,000 0.7900 0.790 0.710 0.800 0.790 0.800 5,310,000 0.7900 5.33%
2025-07-04 0 0.750 0.660 0.750 0.720 0.750 40,000 29,100 0.7275 0.750 0.660 0.750 0.720 0.750 40,000 0.7275 -2.60%
2025-07-03 0 0.770 0.760 0.770 - - 0 0 - 0.770 0.760 0.770 - - 0 - 0.00%
2025-07-02 0 0.770 0.720 0.800 0.770 0.770 20,800 15,860 0.7625 0.770 0.720 0.800 0.770 0.770 20,800 0.7625 -3.75%
2025-06-30 0 0.800 0.760 0.800 0.820 0.820 30,000 23,700 0.7900 0.800 0.760 0.800 0.820 0.820 30,000 0.7900 2.56%
2025-06-27 0 0.780 0.740 0.790 - - 8,000 5,836 0.7295 0.780 0.740 0.790 - - 8,000 0.7295 0.00%
2025-06-26 0 0.780 0.760 0.810 0.780 0.780 90,000 70,200 0.7800 0.780 0.760 0.810 0.780 0.780 90,000 0.7800 1.30%
2025-06-25 0 0.770 0.750 0.810 0.760 0.800 4,490,000 3,513,600 0.7825 0.770 0.750 0.810 0.760 0.800 4,490,000 0.7825 -3.75%
2025-06-24 0 0.800 0.760 0.820 0.790 0.910 3,130,800 2,809,724 0.8974 0.800 0.760 0.820 0.790 0.910 3,130,800 0.8974 -5.88%
2025-06-23 0 0.850 0.770 0.850 - - 0 0 - 0.850 0.770 0.850 - - 0 - -4.49%
2025-06-20 0 0.890 0.800 0.890 0.890 0.890 2,000,000 1,780,000 0.8900 0.890 0.800 0.890 0.890 0.890 2,000,000 0.8900 -1.11%
2025-06-19 0 0.900 0.790 0.920 0.760 0.900 350,000 277,800 0.7937 0.900 0.790 0.920 0.760 0.900 350,000 0.7937 4.65%
2025-06-18 0 0.860 0.760 0.860 0.760 0.860 20,000 16,200 0.8100 0.860 0.760 0.860 0.760 0.860 20,000 0.8100 2.38%
2025-06-17 0 0.840 0.720 0.840 - - 4,000 3,080 0.7700 0.840 0.720 0.840 - - 4,000 0.7700 -7.69%
2025-06-16 0 0.910 0.800 0.910 0.840 0.950 20,045 17,933 0.8946 0.910 0.800 0.910 0.840 0.950 20,045 0.8946 4.60%
2025-06-13 0 0.870 0.750 0.880 0.740 0.870 374,161 295,779 0.7905 0.870 0.750 0.880 0.740 0.870 374,161 0.7905 -1.14%
2025-06-12 0 0.880 0.760 0.880 0.770 0.880 209,400 168,756 0.8059 0.880 0.760 0.880 0.770 0.880 209,400 0.8059 7.32%
2025-06-11 0 0.820 0.760 0.820 0.750 0.820 2,000,000 1,635,300 0.8177 0.820 0.760 0.820 0.750 0.820 2,000,000 0.8177 2.50%
2025-06-10 0 0.800 0.750 0.800 0.750 0.840 330,600 265,550 0.8032 0.800 0.750 0.800 0.750 0.840 330,600 0.8032 -13.04%
2025-06-09 0 0.920 0.840 0.920 - - 0 0 - 0.920 0.840 0.920 - - 0 - -4.17%
2025-06-06 0 0.960 0.920 0.950 0.620 0.970 1,064,000 910,380 0.8556 0.960 0.920 0.950 0.620 0.970 1,064,000 0.8556 21.52%
2025-06-05 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2025-06-04 0 0.790 0.720 0.800 0.720 0.800 110,000 86,600 0.7873 0.790 0.720 0.800 0.720 0.800 110,000 0.7873 2.60%
2025-06-03 0 0.770 0.620 0.770 0.580 0.770 1,438,400 910,916 0.6333 0.770 0.620 0.770 0.580 0.770 1,438,400 0.6333 30.51%
2025-06-02 0 0.590 0.465 0.590 0.550 0.600 510,000 282,800 0.5545 0.590 0.465 0.590 0.550 0.600 510,000 0.5545 7.27%
2025-05-30 0 0.550 0.390 0.550 0.500 0.550 120,000 62,200 0.5183 0.550 0.390 0.550 0.500 0.550 120,000 0.5183 10.00%
2025-05-29 0 0.500 0.400 0.500 0.420 0.500 240,000 111,150 0.4631 0.500 0.400 0.500 0.420 0.500 240,000 0.4631 0.00%
2025-05-28 0 0.500 0.380 0.500 0.500 0.500 140,000 70,000 0.5000 0.500 0.380 0.500 0.500 0.500 140,000 0.5000 -1.96%
2025-05-27 0 0.510 0.470 0.520 0.470 0.510 110,128 53,460 0.4854 0.510 0.470 0.520 0.470 0.510 110,128 0.4854 10.87%
2025-05-26 0 0.460 0.335 0.460 0.385 0.460 500,100 220,494 0.4409 0.460 0.335 0.460 0.385 0.460 500,100 0.4409 21.05%
2025-05-23 0 0.380 0.310 0.385 0.300 0.385 230,000 75,550 0.3285 0.380 0.310 0.385 0.300 0.385 230,000 0.3285 11.76%
2025-05-22 0 0.340 0.290 0.355 0.290 0.340 200,000 59,200 0.2960 0.340 0.290 0.355 0.290 0.340 200,000 0.2960 15.25%
2025-05-21 0 0.295 0.290 0.320 0.285 0.325 1,170,000 348,500 0.2979 0.295 0.290 0.320 0.285 0.325 1,170,000 0.2979 0.00%
2025-05-20 0 0.295 0.295 0.335 0.295 0.340 641,800 199,154 0.3103 0.295 0.295 0.335 0.295 0.340 641,800 0.3103 -9.23%
2025-05-19 0 0.325 0.290 0.350 0.285 0.390 422,000 139,250 0.3300 0.325 0.290 0.350 0.285 0.390 422,000 0.3300 -13.33%
2025-05-16 0 0.375 0.310 0.375 0.270 0.375 550,000 180,650 0.3285 0.375 0.310 0.375 0.270 0.375 550,000 0.3285 13.64%
2025-05-15 0 0.330 0.300 0.345 0.310 0.340 160,000 52,850 0.3303 0.330 0.300 0.345 0.310 0.340 160,000 0.3303 -4.35%
2025-05-14 0 0.345 0.330 0.355 0.330 0.345 180,000 61,650 0.3425 0.345 0.330 0.355 0.330 0.345 180,000 0.3425 -2.82%
2025-05-13 0 0.355 0.310 0.360 0.345 0.355 150,000 52,750 0.3517 0.355 0.310 0.360 0.345 0.355 150,000 0.3517 -5.33%
2025-05-12 0 0.375 0.310 0.380 0.375 0.380 170,000 64,450 0.3791 0.375 0.310 0.380 0.375 0.380 170,000 0.3791 8.70%
2025-05-09 0 0.345 0.330 0.375 0.330 0.360 180,000 61,600 0.3422 0.345 0.330 0.375 0.330 0.360 180,000 0.3422 4.55%
2025-05-08 0 0.330 0.315 0.385 0.315 0.320 160,000 50,800 0.3175 0.330 0.315 0.385 0.315 0.320 160,000 0.3175 -2.94%
2025-05-07 0 0.340 0.320 0.385 0.310 0.385 160,000 51,900 0.3244 0.340 0.320 0.385 0.310 0.385 160,000 0.3244 -1.45%
2025-05-06 0 0.345 0.330 0.360 0.345 0.370 390,000 141,350 0.3624 0.345 0.330 0.360 0.345 0.370 390,000 0.3624 9.52%
2025-05-02 0 0.315 - 0.350 0.305 0.315 250,000 76,950 0.3078 0.315 - 0.350 0.305 0.315 250,000 0.3078 -3.08%
2025-04-30 0 0.325 0.300 0.380 0.305 0.305 180,000 54,900 0.3050 0.325 0.300 0.380 0.305 0.305 180,000 0.3050 0.00%
2025-04-29 0 0.325 0.300 0.355 0.305 0.305 170,000 51,850 0.3050 0.325 0.300 0.355 0.305 0.305 170,000 0.3050 -7.14%
2025-04-28 0 0.350 0.305 0.360 0.300 0.350 230,000 75,150 0.3267 0.350 0.305 0.360 0.300 0.350 230,000 0.3267 -1.41%
2025-04-25 0 0.355 0.280 0.390 0.325 0.355 170,000 56,050 0.3297 0.355 0.280 0.390 0.325 0.355 170,000 0.3297 0.00%
2025-04-24 0 0.355 0.310 0.375 0.335 0.395 270,000 94,200 0.3489 0.355 0.310 0.375 0.335 0.395 270,000 0.3489 -4.05%
2025-04-23 0 0.370 0.320 0.370 0.340 0.400 330,000 119,450 0.3620 0.370 0.320 0.370 0.340 0.400 330,000 0.3620 -3.90%
2025-04-22 0 0.385 0.345 0.435 0.385 0.390 130,000 50,450 0.3881 0.385 0.345 0.435 0.385 0.390 130,000 0.3881 -1.28%
2025-04-17 0 0.390 0.345 0.400 0.390 0.400 180,000 70,700 0.3928 0.390 0.345 0.400 0.390 0.400 180,000 0.3928 -4.88%
2025-04-16 0 0.410 0.310 0.410 0.400 0.410 140,000 56,600 0.4043 0.410 0.310 0.410 0.400 0.410 140,000 0.4043 6.49%
2025-04-15 0 0.385 0.320 0.385 0.390 0.430 130,000 53,800 0.4138 0.385 0.320 0.385 0.390 0.430 130,000 0.4138 0.00%
2025-04-14 0 0.385 0.340 0.390 0.380 0.385 150,000 57,200 0.3813 0.385 0.340 0.390 0.380 0.385 150,000 0.3813 -1.28%
2025-04-11 0 0.390 0.355 0.400 0.390 0.390 140,000 54,600 0.3900 0.390 0.355 0.400 0.390 0.390 140,000 0.3900 -2.50%
2025-04-10 0 0.400 0.360 0.420 0.400 0.410 130,000 53,000 0.4077 0.400 0.360 0.420 0.400 0.410 130,000 0.4077 -2.44%
2025-04-09 0 0.410 0.360 0.420 0.410 0.425 120,000 50,250 0.4188 0.410 0.360 0.420 0.410 0.425 120,000 0.4188 -1.20%
2025-04-08 0 0.415 0.100 0.415 0.420 0.430 120,000 51,100 0.4258 0.415 0.100 0.415 0.420 0.430 120,000 0.4258 -2.35%
2025-04-07 0 0.425 - 0.425 0.435 0.435 130,000 56,550 0.4350 0.425 - 0.425 0.435 0.435 130,000 0.4350 -2.30%
2025-04-03 0 0.435 0.345 0.440 0.395 0.435 130,000 52,800 0.4062 0.435 0.345 0.440 0.395 0.435 130,000 0.4062 11.54%
2025-04-02 0 0.390 0.360 0.400 0.390 0.390 150,000 58,500 0.3900 0.390 0.360 0.400 0.390 0.390 150,000 0.3900 -2.50%
2025-04-01 0 0.400 0.370 0.440 0.370 0.400 150,000 56,700 0.3780 0.400 0.370 0.440 0.370 0.400 150,000 0.3780 6.67%
2025-03-31 0 0.375 0.370 0.420 0.370 0.370 140,000 51,800 0.3700 0.375 0.370 0.420 0.370 0.370 140,000 0.3700 1.35%
2025-03-28 0 0.370 0.365 0.440 0.370 0.370 140,000 51,800 0.3700 0.370 0.365 0.440 0.370 0.370 140,000 0.3700 -1.33%
2025-03-27 0 0.375 0.370 0.430 0.370 0.380 140,000 52,800 0.3771 0.375 0.370 0.430 0.370 0.380 140,000 0.3771 -1.32%
2025-03-26 0 0.380 0.365 0.405 0.370 0.385 140,000 53,150 0.3796 0.380 0.365 0.405 0.370 0.385 140,000 0.3796 0.00%
2025-03-25 0 0.380 0.365 0.395 0.360 0.410 130,000 50,200 0.3862 0.380 0.365 0.395 0.360 0.410 130,000 0.3862 -2.56%
2025-03-24 0 0.390 0.350 0.390 0.390 0.400 130,055 51,420 0.3954 0.390 0.350 0.390 0.390 0.400 130,055 0.3954 0.00%
2025-03-21 0 0.390 0.365 0.425 0.390 0.405 160,000 63,750 0.3984 0.390 0.365 0.425 0.390 0.405 160,000 0.3984 -8.24%
2025-03-20 0 0.425 0.360 0.420 0.410 0.435 120,000 50,200 0.4183 0.425 0.360 0.420 0.410 0.435 120,000 0.4183 -4.49%
2025-03-19 0 0.445 0.390 0.445 0.445 0.450 114,000 50,960 0.4470 0.445 0.390 0.445 0.445 0.450 114,000 0.4470 0.00%
2025-03-18 0 0.445 0.400 0.450 0.445 0.450 170,000 76,150 0.4479 0.445 0.400 0.450 0.445 0.450 170,000 0.4479 4.71%
2025-03-17 0 0.425 0.390 0.450 0.405 0.435 140,000 58,300 0.4164 0.425 0.390 0.450 0.405 0.435 140,000 0.4164 -5.56%
2025-03-14 0 0.450 0.410 0.450 0.455 0.460 114,000 52,060 0.4567 0.450 0.410 0.450 0.455 0.460 114,000 0.4567 -1.10%
2025-03-13 0 0.455 0.420 0.480 0.455 0.460 110,000 50,150 0.4559 0.455 0.420 0.480 0.455 0.460 110,000 0.4559 8.33%
2025-03-12 0 0.420 0.410 0.460 0.420 0.440 230,000 98,350 0.4276 0.420 0.410 0.460 0.420 0.440 230,000 0.4276 -5.62%
2025-03-11 0 0.445 0.410 0.455 0.445 0.460 110,000 50,000 0.4545 0.445 0.410 0.455 0.445 0.460 110,000 0.4545 -3.26%
2025-03-10 0 0.460 0.410 0.485 0.450 0.460 110,000 50,200 0.4564 0.460 0.410 0.485 0.450 0.460 110,000 0.4564 3.37%
2025-03-07 0 0.445 0.410 0.450 0.430 0.455 120,000 54,050 0.4504 0.445 0.410 0.450 0.430 0.455 120,000 0.4504 3.49%
2025-03-06 0 0.430 0.415 0.480 0.420 0.430 120,000 50,950 0.4246 0.430 0.415 0.480 0.420 0.430 120,000 0.4246 7.50%
2025-03-05 0 0.400 0.395 0.455 0.390 0.400 140,000 56,400 0.4029 0.400 0.395 0.455 0.390 0.400 140,000 0.4029 0.00%
2025-03-04 0 0.400 0.395 0.450 0.400 0.400 130,000 52,000 0.4000 0.400 0.395 0.450 0.400 0.400 130,000 0.4000 -2.44%
2025-03-03 0 0.410 0.400 0.460 0.395 0.410 130,000 52,400 0.4031 0.410 0.400 0.460 0.395 0.410 130,000 0.4031 -8.89%
2025-02-28 0 0.450 0.385 0.460 0.385 0.450 150,000 58,400 0.3893 0.450 0.385 0.460 0.385 0.450 150,000 0.3893 12.50%
2025-02-27 0 0.400 0.400 0.445 0.385 0.395 156,000 60,530 0.3880 0.400 0.400 0.445 0.385 0.395 156,000 0.3880 0.00%
2025-02-26 0 0.400 0.390 0.455 0.375 0.385 160,000 60,500 0.3781 0.400 0.390 0.455 0.375 0.385 160,000 0.3781 -1.23%
2025-02-25 0 0.405 0.395 0.450 0.390 0.405 140,000 55,850 0.3989 0.405 0.395 0.450 0.390 0.405 140,000 0.3989 2.53%
2025-02-24 0 0.395 0.390 0.420 0.390 0.400 140,000 54,850 0.3918 0.395 0.390 0.420 0.390 0.400 140,000 0.3918 -9.20%
2025-02-21 0 0.435 0.400 0.440 0.435 0.440 140,000 61,200 0.4371 0.435 0.400 0.440 0.435 0.440 140,000 0.4371 1.16%
2025-02-20 0 0.430 0.400 0.440 0.430 0.440 130,000 56,400 0.4338 0.430 0.400 0.440 0.430 0.440 130,000 0.4338 -4.44%
2025-02-19 0 0.450 0.420 0.455 0.415 0.455 140,000 62,850 0.4489 0.450 0.420 0.455 0.415 0.455 140,000 0.4489 0.00%
2025-02-18 0 0.450 0.450 0.465 0.445 0.470 190,000 86,050 0.4529 0.450 0.450 0.465 0.445 0.470 190,000 0.4529 -5.26%
2025-02-17 0 0.475 0.410 0.475 0.360 0.480 430,000 165,250 0.3843 0.475 0.410 0.475 0.360 0.480 430,000 0.3843 -1.04%
2025-02-14 0 0.480 0.460 0.495 0.460 0.495 270,000 128,750 0.4769 0.480 0.460 0.495 0.460 0.495 270,000 0.4769 -4.00%
2025-02-13 0 0.500 0.480 0.510 0.470 0.500 130,000 64,700 0.4977 0.500 0.480 0.510 0.470 0.500 130,000 0.4977 6.38%
2025-02-12 0 0.470 0.465 0.490 0.450 0.490 160,000 76,500 0.4781 0.470 0.465 0.490 0.450 0.490 160,000 0.4781 -4.08%
2025-02-11 0 0.490 0.480 0.520 0.490 0.510 220,000 109,800 0.4991 0.490 0.480 0.520 0.490 0.510 220,000 0.4991 -9.26%
2025-02-10 0 0.540 0.500 0.550 0.530 0.540 210,000 112,700 0.5367 0.540 0.500 0.550 0.530 0.540 210,000 0.5367 -3.57%
2025-02-07 0 0.560 0.510 0.590 0.560 0.560 90,000 50,400 0.5600 0.560 0.510 0.590 0.560 0.560 90,000 0.5600 5.66%
2025-02-06 0 0.530 0.530 0.560 0.510 0.560 200,000 105,000 0.5250 0.530 0.530 0.560 0.510 0.560 200,000 0.5250 3.92%
2025-02-05 0 0.510 0.510 0.570 0.510 0.580 310,000 165,300 0.5332 0.510 0.510 0.570 0.510 0.580 310,000 0.5332 -17.74%
2025-02-04 0 0.620 0.600 0.630 0.530 0.680 250,000 143,600 0.5744 0.620 0.600 0.630 0.530 0.680 250,000 0.5744 -6.06%
2025-02-03 0 0.660 0.560 0.660 0.670 0.680 90,000 60,700 0.6744 0.660 0.560 0.660 0.670 0.680 90,000 0.6744 8.20%
2025-01-28 0 0.610 0.550 0.610 0.610 0.610 100,000 61,000 0.6100 0.610 0.550 0.610 0.610 0.610 100,000 0.6100 3.39%
2025-01-27 0 0.590 0.590 0.600 0.530 0.610 210,000 125,100 0.5957 0.590 0.590 0.600 0.530 0.610 210,000 0.5957 0.00%
2025-01-24 0 0.590 0.500 0.590 0.475 0.600 227,200 125,626 0.5529 0.590 0.500 0.590 0.475 0.600 227,200 0.5529 5.36%
2025-01-23 0 0.560 - 0.560 0.560 0.560 90,000 50,400 0.5600 0.560 - 0.560 0.560 0.560 90,000 0.5600 -1.75%
2025-01-22 0 0.570 0.485 0.570 0.560 0.570 90,000 51,200 0.5689 0.570 0.485 0.570 0.560 0.570 90,000 0.5689 7.55%
2025-01-21 0 0.530 0.480 0.550 0.485 0.530 230,000 115,450 0.5020 0.530 0.480 0.550 0.485 0.530 230,000 0.5020 9.28%
2025-01-20 0 0.485 0.485 0.520 0.485 0.500 180,000 88,500 0.4917 0.485 0.485 0.520 0.485 0.500 180,000 0.4917 -8.49%
2025-01-17 0 0.530 0.495 0.550 0.530 0.540 100,000 53,400 0.5340 0.530 0.495 0.550 0.530 0.540 100,000 0.5340 6.00%
2025-01-16 0 0.500 0.475 0.510 0.500 0.510 100,000 50,500 0.5050 0.500 0.475 0.510 0.500 0.510 100,000 0.5050 5.26%
2025-01-15 0 0.475 0.470 0.495 0.470 0.480 120,000 57,400 0.4783 0.475 0.470 0.495 0.470 0.480 120,000 0.4783 0.00%
2025-01-14 0 0.475 0.475 0.510 0.475 0.475 110,000 52,250 0.4750 0.475 0.475 0.510 0.475 0.475 110,000 0.4750 3.26%
2025-01-13 0 0.460 0.440 0.490 0.440 0.440 120,000 52,800 0.4400 0.460 0.440 0.490 0.440 0.440 120,000 0.4400 -8.00%
2025-01-10 0 0.500 0.480 0.530 0.500 0.560 250,000 128,900 0.5156 0.500 0.480 0.530 0.500 0.560 250,000 0.5156 -18.03%
2025-01-09 0 0.610 0.560 0.620 0.610 0.630 80,000 50,000 0.6250 0.610 0.560 0.620 0.610 0.630 80,000 0.6250 0.00%
2025-01-08 0 0.610 0.550 0.620 0.610 0.620 90,000 55,300 0.6144 0.610 0.550 0.620 0.610 0.620 90,000 0.6144 -1.61%
2025-01-07 0 0.620 0.540 0.620 0.620 0.630 90,000 56,000 0.6222 0.620 0.540 0.620 0.620 0.630 90,000 0.6222 6.90%
2025-01-06 0 0.580 0.510 0.640 0.550 0.630 110,000 65,500 0.5955 0.580 0.510 0.640 0.550 0.630 110,000 0.5955 -3.33%
2025-01-03 0 0.600 0.550 0.620 0.570 0.660 246,000 150,600 0.6122 0.600 0.550 0.620 0.570 0.660 246,000 0.6122 0.00%
2025-01-02 0 0.600 0.600 0.700 0.600 0.710 230,000 149,200 0.6487 0.600 0.600 0.700 0.600 0.710 230,000 0.6487 -15.49%
2024-12-31 0 0.710 0.620 0.710 0.520 0.720 160,000 108,500 0.6781 0.710 0.620 0.710 0.520 0.720 160,000 0.6781 12.70%
2024-12-30 0 0.630 0.520 0.630 0.520 0.630 374,000 216,400 0.5786 0.630 0.520 0.630 0.520 0.630 374,000 0.5786 5.00%
2024-12-27 0 0.600 0.550 0.600 0.550 0.620 150,000 85,700 0.5713 0.600 0.550 0.600 0.550 0.620 150,000 0.5713 9.09%
2024-12-24 0 0.550 0.405 0.560 0.475 0.550 110,000 57,750 0.5250 0.550 0.405 0.560 0.475 0.550 110,000 0.5250 22.22%
2024-12-23 0 0.450 0.365 0.460 0.420 0.450 120,320 52,037 0.4325 0.450 0.365 0.460 0.420 0.450 120,320 0.4325 15.38%
2024-12-20 0 0.390 0.310 0.430 0.385 0.400 130,000 50,800 0.3908 0.390 0.310 0.430 0.385 0.400 130,000 0.3908 0.00%
2024-12-19 0 0.390 - 0.405 0.390 0.390 130,000 50,700 0.3900 0.390 - 0.405 0.390 0.390 130,000 0.3900 8.33%
2024-12-18 0 0.360 0.340 0.395 0.360 0.360 140,000 50,400 0.3600 0.360 0.340 0.395 0.360 0.360 140,000 0.3600 -7.69%
2024-12-17 0 0.390 - 0.425 0.390 0.390 130,000 50,700 0.3900 0.390 - 0.425 0.390 0.390 130,000 0.3900 2.63%
2024-12-16 0 0.380 - 0.410 0.380 0.385 160,000 61,450 0.3841 0.380 - 0.410 0.380 0.385 160,000 0.3841 -2.56%
2024-12-13 0 0.390 0.385 0.395 0.390 0.390 130,000 50,700 0.3900 0.390 0.385 0.395 0.390 0.390 130,000 0.3900 0.00%
2024-12-12 0 0.390 - 0.405 0.390 0.390 135,000 52,225 0.3869 0.390 - 0.405 0.390 0.390 135,000 0.3869 -1.27%
2024-12-11 0 0.395 0.335 0.400 0.380 0.395 140,000 54,650 0.3904 0.395 0.335 0.400 0.380 0.395 140,000 0.3904 3.95%
2024-12-10 0 0.380 0.370 0.395 0.380 0.400 300,000 114,950 0.3832 0.380 0.370 0.395 0.380 0.400 300,000 0.3832 -11.63%
2024-12-09 0 0.430 0.400 0.470 0.430 0.435 120,000 51,900 0.4325 0.430 0.400 0.470 0.430 0.435 120,000 0.4325 2.38%
2024-12-06 0 0.420 0.400 0.420 0.380 0.420 150,000 61,250 0.4083 0.420 0.400 0.420 0.380 0.420 150,000 0.4083 -3.45%
2024-12-05 0 0.435 0.410 0.460 0.435 0.455 360,000 158,550 0.4404 0.435 0.410 0.460 0.435 0.455 360,000 0.4404 -3.33%
2024-12-04 0 0.450 0.450 0.485 0.450 0.485 170,000 77,550 0.4562 0.450 0.450 0.485 0.450 0.485 170,000 0.4562 5.88%
2024-12-03 0 0.425 0.400 0.445 0.385 0.445 170,000 70,800 0.4165 0.425 0.400 0.445 0.385 0.445 170,000 0.4165 8.97%
2024-12-02 0 0.390 0.360 0.405 0.390 0.440 355,600 144,128 0.4053 0.390 0.360 0.405 0.390 0.440 355,600 0.4053 -13.33%
2024-11-29 0 0.450 0.420 0.450 0.430 0.475 320,000 142,900 0.4466 0.450 0.420 0.450 0.430 0.475 320,000 0.4466 -7.22%
2024-11-28 0 0.485 0.460 0.495 0.480 0.485 210,000 101,450 0.4831 0.485 0.460 0.495 0.480 0.485 210,000 0.4831 -3.00%
2024-11-27 0 0.500 0.465 0.500 0.510 0.520 100,000 51,300 0.5130 0.500 0.465 0.500 0.510 0.520 100,000 0.5130 -1.96%
2024-11-26 0 0.510 0.470 0.520 0.510 0.530 100,000 51,600 0.5160 0.510 0.470 0.520 0.510 0.530 100,000 0.5160 0.00%
2024-11-25 0 0.510 0.500 0.530 0.500 0.540 160,000 83,700 0.5231 0.510 0.500 0.530 0.500 0.540 160,000 0.5231 -3.77%
2024-11-22 0 0.530 0.500 0.540 0.530 0.540 100,000 53,900 0.5390 0.530 0.500 0.540 0.530 0.540 100,000 0.5390 0.00%
2024-11-21 0 0.530 0.500 0.540 0.530 0.540 100,000 53,400 0.5340 0.530 0.500 0.540 0.530 0.540 100,000 0.5340 -3.64%
2024-11-20 0 0.550 0.500 0.550 0.550 0.550 100,000 55,000 0.5500 0.550 0.500 0.550 0.550 0.550 100,000 0.5500 10.00%
2024-11-19 0 0.500 0.500 0.550 0.490 0.540 107,000 55,590 0.5195 0.500 0.500 0.550 0.490 0.540 107,000 0.5195 -7.41%
2024-11-18 0 0.540 0.490 0.560 0.540 0.550 110,000 60,400 0.5491 0.540 0.490 0.560 0.540 0.550 110,000 0.5491 -1.82%
2024-11-15 0 0.550 0.530 0.570 0.550 0.660 330,000 186,300 0.5645 0.550 0.530 0.570 0.550 0.660 330,000 0.5645 -15.38%
2024-11-14 0 0.650 0.590 0.680 0.640 0.650 80,000 51,700 0.6463 0.650 0.590 0.680 0.640 0.650 80,000 0.6463 1.56%
2024-11-13 0 0.640 0.600 0.640 0.640 0.640 80,000 51,200 0.6400 0.640 0.600 0.640 0.640 0.640 80,000 0.6400 1.59%
2024-11-12 0 0.630 0.590 0.650 0.630 0.640 80,000 50,700 0.6338 0.630 0.590 0.650 0.630 0.640 80,000 0.6338 -1.56%
2024-11-11 0 0.640 0.620 0.650 0.620 0.680 80,000 51,300 0.6413 0.640 0.620 0.650 0.620 0.680 80,000 0.6413 -5.88%
2024-11-08 0 0.680 0.620 0.690 0.680 0.680 80,000 54,400 0.6800 0.680 0.620 0.690 0.680 0.680 80,000 0.6800 4.62%
2024-11-07 0 0.650 0.580 0.680 0.530 0.650 176,000 108,040 0.6139 0.650 0.580 0.680 0.530 0.650 176,000 0.6139 0.00%
2024-11-06 0 0.650 0.620 0.650 0.640 0.650 110,000 71,400 0.6491 0.650 0.620 0.650 0.640 0.650 110,000 0.6491 0.00%
2024-11-05 0 0.650 0.600 0.650 0.610 0.700 156,200 103,258 0.6611 0.650 0.600 0.650 0.610 0.700 156,200 0.6611 0.00%
2024-11-04 0 0.650 0.630 0.680 0.650 0.740 130,000 90,300 0.6946 0.650 0.630 0.680 0.650 0.740 130,000 0.6946 -7.14%
2024-11-01 0 0.700 0.670 0.700 0.740 0.740 70,000 51,800 0.7400 0.700 0.670 0.700 0.740 0.740 70,000 0.7400 2.94%
2024-10-31 0 0.680 0.660 0.710 0.640 0.680 120,000 78,500 0.6542 0.680 0.660 0.710 0.640 0.680 120,000 0.6542 -4.23%
2024-10-30 0 0.710 0.640 0.710 0.670 0.720 80,000 55,400 0.6925 0.710 0.640 0.710 0.670 0.720 80,000 0.6925 7.58%
2024-10-29 0 0.660 0.640 0.740 0.660 0.760 100,000 70,900 0.7090 0.660 0.640 0.740 0.660 0.760 100,000 0.7090 -5.71%
2024-10-28 0 0.700 0.620 0.700 0.660 0.760 80,000 56,700 0.7088 0.700 0.620 0.700 0.660 0.760 80,000 0.7088 -1.41%
2024-10-25 0 0.710 0.630 0.710 0.670 0.710 80,000 55,800 0.6975 0.710 0.630 0.710 0.670 0.710 80,000 0.6975 5.97%
2024-10-24 0 0.670 0.610 0.700 0.610 0.710 112,000 73,420 0.6555 0.670 0.610 0.700 0.610 0.710 112,000 0.6555 -6.94%
2024-10-23 0 0.720 0.660 0.830 0.690 0.820 180,000 133,000 0.7389 0.720 0.660 0.830 0.690 0.820 180,000 0.7389 2.86%
2024-10-22 0 0.700 0.600 0.720 0.650 0.870 210,000 163,200 0.7771 0.700 0.600 0.720 0.650 0.870 210,000 0.7771 -20.45%
2024-10-21 0 0.880 0.620 0.880 0.790 0.880 130,000 104,700 0.8054 0.880 0.620 0.880 0.790 0.880 130,000 0.8054 8.64%
2024-10-18 0 0.810 0.530 0.820 0.720 0.810 130,000 95,900 0.7377 0.810 0.530 0.820 0.720 0.810 130,000 0.7377 9.46%
2024-10-17 0 0.740 0.475 0.740 0.640 0.740 80,000 52,600 0.6575 0.740 0.475 0.740 0.640 0.740 80,000 0.6575 48.00%
2024-10-16 0 0.500 0.500 0.550 0.450 0.510 120,000 59,900 0.4992 0.500 0.500 0.550 0.450 0.510 120,000 0.4992 -1.96%
2024-10-15 0 0.510 0.500 0.580 0.500 0.650 210,000 109,500 0.5214 0.510 0.500 0.580 0.500 0.650 210,000 0.5214 -21.54%
2024-10-14 0 0.650 0.620 0.670 0.650 0.770 117,600 83,288 0.7082 0.650 0.620 0.670 0.650 0.770 117,600 0.7082 -13.33%
2024-10-10 0 0.750 - 0.770 0.750 0.760 70,000 53,000 0.7571 0.750 - 0.770 0.750 0.760 70,000 0.7571 -1.32%
2024-10-09 0 0.760 0.620 0.770 0.760 0.760 70,000 53,200 0.7600 0.760 0.620 0.770 0.760 0.760 70,000 0.7600 -1.30%
2024-10-08 0 0.770 - 0.770 0.730 0.770 80,000 59,800 0.7475 0.770 - 0.770 0.730 0.770 80,000 0.7475 2.67%
2024-10-07 0 0.750 0.750 0.770 0.750 0.800 131,600 101,120 0.7684 0.750 0.750 0.770 0.750 0.800 131,600 0.7684 0.00%
2024-10-04 0 0.750 0.730 0.780 0.750 0.800 83,600 65,148 0.7793 0.750 0.730 0.780 0.750 0.800 83,600 0.7793 -5.06%
2024-10-03 0 0.790 - 0.790 0.790 0.810 70,000 55,700 0.7957 0.790 - 0.790 0.790 0.810 70,000 0.7957 0.00%
2024-10-02 0 0.790 0.750 0.790 0.790 0.820 92,400 75,200 0.8139 0.790 0.750 0.790 0.790 0.820 92,400 0.8139 -4.82%
2024-09-30 0 0.830 0.810 0.830 0.830 0.830 70,000 58,100 0.8300 0.830 0.810 0.830 0.830 0.830 70,000 0.8300 1.22%
2024-09-27 0 0.820 0.810 0.830 0.820 0.850 160,000 132,600 0.8288 0.820 0.810 0.830 0.820 0.850 160,000 0.8288 -3.53%
2024-09-26 0 0.850 0.810 0.850 0.850 0.850 60,000 51,000 0.8500 0.850 0.810 0.850 0.850 0.850 60,000 0.8500 0.00%
2024-09-25 0 0.850 0.810 0.870 0.820 0.880 120,000 102,500 0.8542 0.850 0.810 0.870 0.820 0.880 120,000 0.8542 -3.41%
2024-09-24 0 0.880 0.830 0.890 0.860 0.880 80,000 69,400 0.8675 0.880 0.830 0.890 0.860 0.880 80,000 0.8675 1.15%
2024-09-23 0 0.870 0.810 0.880 0.850 0.870 80,000 68,600 0.8575 0.870 0.810 0.880 0.850 0.870 80,000 0.8575 3.57%
2024-09-20 0 0.840 0.810 0.840 0.840 0.870 120,000 101,400 0.8450 0.840 0.810 0.840 0.840 0.870 120,000 0.8450 0.00%
2024-09-19 0 0.840 0.810 0.830 0.830 0.850 90,000 75,500 0.8389 0.840 0.810 0.830 0.830 0.850 90,000 0.8389 2.44%
2024-09-17 0 0.820 0.730 0.830 0.820 0.830 70,000 57,700 0.8243 0.820 0.730 0.830 0.820 0.830 70,000 0.8243 -2.38%
2024-09-16 0 0.840 0.810 0.840 0.830 0.840 120,000 100,500 0.8375 0.840 0.810 0.840 0.830 0.840 120,000 0.8375 0.00%
2024-09-13 0 0.840 0.820 0.850 0.840 0.840 60,000 50,400 0.8400 0.840 0.820 0.850 0.840 0.840 60,000 0.8400 1.20%
2024-09-12 0 0.830 0.830 0.850 0.820 0.870 200,000 167,700 0.8385 0.830 0.830 0.850 0.820 0.870 200,000 0.8385 -4.60%
2024-09-11 0 0.870 0.820 0.870 0.830 0.870 130,000 110,300 0.8485 0.870 0.820 0.870 0.830 0.870 130,000 0.8485 0.00%
2024-09-10 0 0.870 0.820 0.870 0.820 0.870 130,000 109,400 0.8415 0.870 0.820 0.870 0.820 0.870 130,000 0.8415 0.00%
2024-09-09 0 0.870 0.830 0.870 0.860 0.870 80,000 69,000 0.8625 0.870 0.830 0.870 0.860 0.870 80,000 0.8625 0.00%
2024-09-05 0 0.870 0.820 0.870 0.810 0.870 170,000 139,600 0.8212 0.870 0.820 0.870 0.810 0.870 170,000 0.8212 4.82%
2024-09-04 0 0.830 0.730 0.830 0.810 0.830 70,000 57,000 0.8143 0.830 0.730 0.830 0.810 0.830 70,000 0.8143 0.00%
2024-09-03 0 0.830 0.820 0.830 0.830 0.840 60,000 50,200 0.8367 0.830 0.820 0.830 0.830 0.840 60,000 0.8367 0.00%
2024-09-02 0 0.830 0.820 0.840 0.830 0.850 70,000 58,900 0.8414 0.830 0.820 0.840 0.830 0.850 70,000 0.8414 -2.35%
2024-08-30 0 0.850 0.820 0.850 0.840 0.850 70,000 59,300 0.8471 0.850 0.820 0.850 0.840 0.850 70,000 0.8471 0.00%
2024-08-29 0 0.850 0.830 0.850 0.810 0.850 200,000 165,300 0.8265 0.850 0.830 0.850 0.810 0.850 200,000 0.8265 0.00%
2024-08-28 0 0.850 0.830 0.850 0.850 0.880 90,000 76,900 0.8544 0.850 0.830 0.850 0.850 0.880 90,000 0.8544 0.00%
2024-08-27 0 0.850 0.830 0.860 0.830 0.870 100,000 86,100 0.8610 0.850 0.830 0.860 0.830 0.870 100,000 0.8610 0.00%
2024-08-26 0 0.850 0.820 0.850 0.820 0.860 160,000 134,600 0.8413 0.850 0.820 0.850 0.820 0.860 160,000 0.8413 1.19%
2024-08-23 0 0.840 0.840 0.850 0.820 0.880 141,600 118,764 0.8387 0.840 0.840 0.850 0.820 0.880 141,600 0.8387 -3.45%
2024-08-22 0 0.870 0.820 0.870 0.830 0.880 127,000 108,980 0.8581 0.870 0.820 0.870 0.830 0.880 127,000 0.8581 2.35%
2024-08-21 0 0.850 0.820 0.860 0.810 0.880 150,000 127,800 0.8520 0.850 0.820 0.860 0.810 0.880 150,000 0.8520 -4.49%
2024-08-20 0 0.890 0.830 0.900 0.880 0.890 100,000 88,300 0.8830 0.890 0.830 0.900 0.880 0.890 100,000 0.8830 0.00%
2024-08-19 0 0.890 0.820 0.900 0.890 0.890 60,000 53,400 0.8900 0.890 0.820 0.900 0.890 0.890 60,000 0.8900 0.00%
2024-08-16 0 0.890 0.820 0.900 0.890 0.890 60,000 53,400 0.8900 0.890 0.820 0.900 0.890 0.890 60,000 0.8900 1.14%
2024-08-15 0 0.880 0.820 0.880 0.820 0.880 110,000 92,700 0.8427 0.880 0.820 0.880 0.820 0.880 110,000 0.8427 8.64%
2024-08-14 0 0.810 0.730 0.880 0.810 0.830 80,000 65,500 0.8188 0.810 0.730 0.880 0.810 0.830 80,000 0.8188 -1.22%
2024-08-13 0 0.820 0.800 0.840 0.820 0.840 70,000 58,200 0.8314 0.820 0.800 0.840 0.820 0.840 70,000 0.8314 0.00%
2024-08-12 0 0.820 0.730 0.860 0.820 0.850 70,000 58,700 0.8386 0.820 0.730 0.860 0.820 0.850 70,000 0.8386 -3.53%
2024-08-09 0 0.850 0.760 0.850 0.820 0.870 80,000 67,900 0.8488 0.850 0.760 0.850 0.820 0.870 80,000 0.8488 -2.30%
2024-08-08 0 0.870 0.820 0.880 0.870 0.880 60,000 52,500 0.8750 0.870 0.820 0.880 0.870 0.880 60,000 0.8750 0.00%
2024-08-07 0 0.870 0.800 0.880 0.800 0.930 200,000 171,300 0.8565 0.870 0.800 0.880 0.800 0.930 200,000 0.8565 1.16%
2024-08-06 0 0.860 0.810 0.870 0.860 0.930 70,000 62,200 0.8886 0.860 0.810 0.870 0.860 0.930 70,000 0.8886 -3.37%
2024-08-05 0 0.890 0.810 0.900 0.850 0.940 64,000 56,060 0.8759 0.890 0.810 0.900 0.850 0.940 64,000 0.8759 4.71%
2024-08-02 0 0.850 0.770 0.860 0.830 0.850 158,000 132,940 0.8414 0.850 0.770 0.860 0.830 0.850 158,000 0.8414 -1.16%
2024-08-01 0 0.860 0.790 0.860 0.850 0.860 154,000 130,760 0.8491 0.860 0.790 0.860 0.850 0.860 154,000 0.8491 0.00%
2024-07-31 0 0.860 0.780 0.860 0.850 0.860 150,000 127,700 0.8513 0.860 0.780 0.860 0.850 0.860 150,000 0.8513 0.00%
2024-07-30 0 0.860 0.750 0.860 0.850 0.860 90,000 76,700 0.8522 0.860 0.750 0.860 0.850 0.860 90,000 0.8522 0.00%
2024-07-29 0 0.860 0.750 0.860 0.850 0.860 90,000 76,700 0.8522 0.860 0.750 0.860 0.850 0.860 90,000 0.8522 2.38%
2024-07-26 0 0.840 0.750 0.860 0.800 0.840 140,000 113,300 0.8093 0.840 0.750 0.860 0.800 0.840 140,000 0.8093 5.00%
2024-07-25 0 0.800 - 0.800 0.800 0.810 80,000 64,600 0.8075 0.800 - 0.800 0.800 0.810 80,000 0.8075 2.56%
2024-07-24 0 0.780 0.710 0.800 0.780 0.860 200,000 166,600 0.8330 0.780 0.710 0.800 0.780 0.860 200,000 0.8330 -10.34%
2024-07-23 0 0.870 - 0.880 0.870 0.870 70,000 60,900 0.8700 0.870 - 0.880 0.870 0.870 70,000 0.8700 0.00%
2024-07-22 0 0.870 0.800 0.870 0.830 0.870 110,000 94,700 0.8609 0.870 0.800 0.870 0.830 0.870 110,000 0.8609 1.16%
2024-07-19 0 0.860 - 0.860 0.860 0.870 120,000 103,700 0.8642 0.860 - 0.860 0.860 0.870 120,000 0.8642 -1.15%
2024-07-18 0 0.870 - 0.870 0.860 0.870 120,000 103,400 0.8617 0.870 - 0.870 0.860 0.870 120,000 0.8617 0.00%
2024-07-17 0 0.870 - 0.870 0.860 0.870 90,000 77,500 0.8611 0.870 - 0.870 0.860 0.870 90,000 0.8611 0.00%
2024-07-16 0 0.870 - 0.870 0.860 0.870 60,000 51,800 0.8633 0.870 - 0.870 0.860 0.870 60,000 0.8633 0.00%
2024-07-15 0 0.870 - 0.870 0.860 0.870 90,000 77,900 0.8656 0.870 - 0.870 0.860 0.870 90,000 0.8656 0.00%
2024-07-12 0 0.870 - 0.870 0.860 0.870 70,000 60,300 0.8614 0.870 - 0.870 0.860 0.870 70,000 0.8614 0.00%
2024-07-11 0 0.870 - 0.870 0.860 0.870 70,000 60,400 0.8629 0.870 - 0.870 0.860 0.870 70,000 0.8629 0.00%
2024-07-10 0 0.870 - 0.870 0.860 0.870 100,000 86,400 0.8640 0.870 - 0.870 0.860 0.870 100,000 0.8640 0.00%
2024-07-09 0 0.870 - 0.870 0.870 0.870 80,000 69,600 0.8700 0.870 - 0.870 0.870 0.870 80,000 0.8700 1.16%
2024-07-08 0 0.860 - 0.860 0.850 0.870 110,000 95,000 0.8636 0.860 - 0.860 0.850 0.870 110,000 0.8636 -1.15%
2024-07-05 0 0.870 - 0.870 0.870 0.870 200,000 174,000 0.8700 0.870 - 0.870 0.870 0.870 200,000 0.8700 1.16%
2024-07-04 0 0.860 0.800 0.860 0.850 0.870 330,000 284,700 0.8627 0.860 0.800 0.860 0.850 0.870 330,000 0.8627 -1.15%
2024-07-03 0 0.870 0.760 0.870 0.800 0.870 310,800 260,632 0.8386 0.870 0.760 0.870 0.800 0.870 310,800 0.8386 0.00%
2024-07-02 0 0.870 0.830 0.870 0.870 0.870 80,000 69,600 0.8700 0.870 0.830 0.870 0.870 0.870 80,000 0.8700 0.00%
2024-06-28 0 0.870 0.830 0.880 0.870 0.870 60,000 52,200 0.8700 0.870 0.830 0.880 0.870 0.870 60,000 0.8700 0.00%
2024-06-27 0 0.870 0.850 0.880 0.870 0.870 80,000 69,600 0.8700 0.870 0.850 0.880 0.870 0.870 80,000 0.8700 0.00%
2024-06-26 0 0.870 0.830 0.880 0.870 0.870 60,000 52,200 0.8700 0.870 0.830 0.880 0.870 0.870 60,000 0.8700 0.00%
2024-06-25 0 0.870 0.830 0.870 0.870 0.870 150,000 130,500 0.8700 0.870 0.830 0.870 0.870 0.870 150,000 0.8700 0.00%
2024-06-24 0 0.870 0.810 0.870 0.850 0.880 220,000 188,400 0.8564 0.870 0.810 0.870 0.850 0.880 220,000 0.8564 2.35%
2024-06-21 0 0.850 0.810 0.850 0.850 0.880 60,000 51,700 0.8617 0.850 0.810 0.850 0.850 0.880 60,000 0.8617 1.19%
2024-06-20 0 0.840 0.720 0.840 0.810 0.890 200,000 168,700 0.8435 0.840 0.720 0.840 0.810 0.890 200,000 0.8435 -3.45%
2024-06-19 0 0.870 0.830 0.870 0.850 0.880 90,000 77,600 0.8622 0.870 0.830 0.870 0.850 0.880 90,000 0.8622 0.00%
2024-06-18 0 0.870 0.850 0.880 0.850 0.890 100,000 87,200 0.8720 0.870 0.850 0.880 0.850 0.890 100,000 0.8720 1.16%
2024-06-17 0 0.860 0.830 0.880 0.850 0.930 90,000 79,100 0.8789 0.860 0.830 0.880 0.850 0.930 90,000 0.8789 -1.15%
2024-06-14 0 0.870 0.830 0.890 0.850 0.940 140,000 124,100 0.8864 0.870 0.830 0.890 0.850 0.940 140,000 0.8864 -3.33%
2024-06-13 0 0.900 0.830 0.900 0.890 0.900 60,000 53,900 0.8983 0.900 0.830 0.900 0.890 0.900 60,000 0.8983 1.12%
2024-06-12 0 0.890 0.880 0.900 0.890 0.900 290,000 258,200 0.8903 0.890 0.880 0.900 0.890 0.900 290,000 0.8903 -1.11%
2024-06-11 0 0.900 0.830 0.900 0.850 0.900 94,800 83,784 0.8838 0.900 0.830 0.900 0.850 0.900 94,800 0.8838 1.12%
2024-06-07 0 0.890 0.830 0.900 0.880 0.900 70,000 62,300 0.8900 0.890 0.830 0.900 0.880 0.900 70,000 0.8900 -1.11%
2024-06-06 0 0.900 0.830 0.900 0.890 0.900 60,000 53,700 0.8950 0.900 0.830 0.900 0.890 0.900 60,000 0.8950 0.00%
2024-06-05 0 0.900 0.860 0.900 0.880 0.900 60,000 53,600 0.8933 0.900 0.860 0.900 0.880 0.900 60,000 0.8933 -1.10%
2024-06-04 0 0.910 0.830 0.910 0.900 0.920 71,200 64,932 0.9120 0.910 0.830 0.910 0.900 0.920 71,200 0.9120 -1.09%
2024-06-03 0 0.920 0.830 0.920 0.900 0.930 70,025 64,322 0.9186 0.920 0.830 0.920 0.900 0.930 70,025 0.9186 2.22%
2024-05-31 0 0.900 0.830 0.910 0.900 0.930 80,028 73,525 0.9187 0.900 0.830 0.910 0.900 0.930 80,028 0.9187 1.12%
2024-05-30 0 0.890 0.840 0.890 0.890 0.900 60,030 53,826 0.8967 0.890 0.840 0.890 0.890 0.900 60,030 0.8967 1.14%
2024-05-29 0 0.880 0.830 0.900 0.880 0.920 80,000 72,300 0.9038 0.880 0.830 0.900 0.880 0.920 80,000 0.9038 -3.30%
2024-05-28 0 0.910 0.830 0.910 0.910 0.930 80,000 73,700 0.9213 0.910 0.830 0.910 0.910 0.930 80,000 0.9213 -1.09%
2024-05-27 0 0.920 0.830 0.930 0.920 0.930 70,000 64,500 0.9214 0.920 0.830 0.930 0.920 0.930 70,000 0.9214 -1.08%
2024-05-24 0 0.930 0.830 0.930 0.930 0.950 100,000 93,200 0.9320 0.930 0.830 0.930 0.930 0.950 100,000 0.9320 1.09%
2024-05-23 0 0.920 0.820 0.920 0.910 0.940 80,000 74,200 0.9275 0.920 0.820 0.920 0.910 0.940 80,000 0.9275 0.00%
2024-05-22 0 0.920 0.830 0.920 0.900 0.930 60,000 55,300 0.9217 0.920 0.830 0.920 0.900 0.930 60,000 0.9217 -1.08%
2024-05-21 0 0.930 0.910 0.930 0.900 0.940 100,000 92,400 0.9240 0.930 0.910 0.930 0.900 0.940 100,000 0.9240 -1.06%
2024-05-20 0 0.940 0.830 0.950 0.880 0.980 165,000 149,430 0.9056 0.940 0.830 0.950 0.880 0.980 165,000 0.9056 5.62%
2024-05-17 0 0.890 0.880 0.900 0.870 0.890 102,800 91,052 0.8857 0.890 0.880 0.900 0.870 0.890 102,800 0.8857 0.00%
2024-05-16 0 0.890 0.830 0.890 0.850 0.910 102,800 91,380 0.8889 0.890 0.830 0.890 0.850 0.910 102,800 0.8889 -1.11%
2024-05-14 0 0.900 0.840 0.900 0.880 0.900 90,000 80,100 0.8900 0.900 0.840 0.900 0.880 0.900 90,000 0.8900 2.27%
2024-05-13 0 0.880 0.840 0.890 0.830 0.900 149,800 130,812 0.8732 0.880 0.840 0.890 0.830 0.900 149,800 0.8732 -1.12%
2024-05-10 0 0.890 0.870 0.900 0.890 0.900 80,000 71,400 0.8925 0.890 0.870 0.900 0.890 0.900 80,000 0.8925 -1.11%
2024-05-09 0 0.900 0.760 0.900 0.880 0.900 100,000 88,700 0.8870 0.900 0.760 0.900 0.880 0.900 100,000 0.8870 0.00%
2024-05-08 0 0.900 0.760 0.900 0.890 0.900 120,000 107,000 0.8917 0.900 0.760 0.900 0.890 0.900 120,000 0.8917 0.00%
2024-05-07 0 0.900 0.760 0.900 0.890 0.900 60,000 53,700 0.8950 0.900 0.760 0.900 0.890 0.900 60,000 0.8950 0.00%
2024-05-06 0 0.900 0.810 0.900 0.890 0.900 70,200 62,368 0.8884 0.900 0.810 0.900 0.890 0.900 70,200 0.8884 2.27%
2024-05-03 0 0.880 - 0.880 0.860 0.890 110,000 96,700 0.8791 0.880 - 0.880 0.860 0.890 110,000 0.8791 1.15%
2024-05-02 0 0.870 0.770 0.880 0.870 0.880 60,000 52,600 0.8767 0.870 0.770 0.880 0.870 0.880 60,000 0.8767 0.00%
2024-04-30 0 0.870 0.770 0.880 0.860 0.870 80,000 69,400 0.8675 0.870 0.770 0.880 0.860 0.870 80,000 0.8675 0.00%
2024-04-29 0 0.870 0.770 0.870 0.870 0.870 60,000 52,200 0.8700 0.870 0.770 0.870 0.870 0.870 60,000 0.8700 0.00%
2024-04-26 0 0.870 0.850 0.880 0.860 0.880 153,200 132,824 0.8670 0.870 0.850 0.880 0.860 0.880 153,200 0.8670 0.00%
2024-04-25 0 0.870 0.850 0.880 0.870 0.880 70,000 61,100 0.8729 0.870 0.850 0.880 0.870 0.880 70,000 0.8729 -1.14%
2024-04-24 0 0.880 0.770 0.880 0.850 0.880 110,000 95,200 0.8655 0.880 0.770 0.880 0.850 0.880 110,000 0.8655 1.15%
2024-04-23 0 0.870 0.770 0.870 0.860 0.870 80,000 69,400 0.8675 0.870 0.770 0.870 0.860 0.870 80,000 0.8675 0.00%
2024-04-22 0 0.870 0.770 0.880 0.870 0.870 60,000 52,200 0.8700 0.870 0.770 0.880 0.870 0.870 60,000 0.8700 0.00%
2024-04-19 0 0.870 0.770 0.880 0.850 0.870 90,000 77,800 0.8644 0.870 0.770 0.880 0.850 0.870 90,000 0.8644 0.00%
2024-04-18 0 0.870 0.840 0.880 0.860 0.880 110,000 95,900 0.8718 0.870 0.840 0.880 0.860 0.880 110,000 0.8718 0.00%
2024-04-17 0 0.870 0.840 0.870 0.860 0.870 70,000 60,500 0.8643 0.870 0.840 0.870 0.860 0.870 70,000 0.8643 0.00%
2024-04-16 0 0.870 0.850 0.880 0.850 0.870 190,000 163,000 0.8579 0.870 0.850 0.880 0.850 0.870 190,000 0.8579 -1.14%
2024-04-15 0 0.880 0.830 0.870 0.870 0.880 60,000 52,500 0.8750 0.880 0.830 0.870 0.870 0.880 60,000 0.8750 1.15%
2024-04-12 0 0.870 0.840 0.870 0.870 0.880 70,000 61,500 0.8786 0.870 0.840 0.870 0.870 0.880 70,000 0.8786 0.00%
2024-04-11 0 0.870 0.820 0.870 0.850 0.870 60,000 51,800 0.8633 0.870 0.820 0.870 0.850 0.870 60,000 0.8633 -1.14%
2024-04-10 0 0.880 0.810 0.880 0.860 0.880 70,000 61,000 0.8714 0.880 0.810 0.880 0.860 0.880 70,000 0.8714 1.15%
2024-04-09 0 0.870 0.810 0.870 0.880 0.890 60,000 52,900 0.8817 0.870 0.810 0.870 0.880 0.890 60,000 0.8817 -3.33%
2024-04-08 0 0.900 0.810 0.900 0.890 0.900 70,000 62,500 0.8929 0.900 0.810 0.900 0.890 0.900 70,000 0.8929 0.00%
2024-04-05 0 0.900 0.830 0.900 0.870 0.900 120,000 105,400 0.8783 0.900 0.830 0.900 0.870 0.900 120,000 0.8783 2.27%
2024-04-03 0 0.880 0.770 0.890 0.840 0.880 130,000 111,800 0.8600 0.880 0.770 0.890 0.840 0.880 130,000 0.8600 0.00%
2024-04-02 0 0.880 0.810 0.890 0.840 0.890 80,000 69,800 0.8725 0.880 0.810 0.890 0.840 0.890 80,000 0.8725 1.15%
2024-03-28 0 0.870 0.780 0.870 0.850 0.870 140,000 119,500 0.8536 0.870 0.780 0.870 0.850 0.870 140,000 0.8536 -1.14%
2024-03-27 0 0.880 0.780 0.880 0.770 0.880 119,800 99,344 0.8292 0.880 0.780 0.880 0.770 0.880 119,800 0.8292 1.15%
2024-03-26 0 0.870 0.760 0.880 0.860 0.880 70,000 60,900 0.8700 0.870 0.760 0.880 0.860 0.880 70,000 0.8700 0.00%
2024-03-25 0 0.870 0.800 0.860 0.850 0.890 100,000 86,600 0.8660 0.870 0.800 0.860 0.850 0.890 100,000 0.8660 -2.25%
2024-03-22 0 0.890 0.820 0.900 0.860 0.890 90,000 78,100 0.8678 0.890 0.820 0.900 0.860 0.890 90,000 0.8678 2.30%
2024-03-21 0 0.870 0.800 0.870 0.830 0.890 84,000 72,700 0.8655 0.870 0.800 0.870 0.830 0.890 84,000 0.8655 -1.14%
2024-03-20 0 0.880 0.810 0.880 0.840 0.890 210,028 181,322 0.8633 0.880 0.810 0.880 0.840 0.890 210,028 0.8633 11.39%
2024-03-19 0 0.790 0.760 0.800 0.790 0.860 70,000 57,400 0.8200 0.790 0.760 0.800 0.790 0.860 70,000 0.8200 -9.20%
2024-03-18 0 0.870 0.810 0.870 0.840 0.880 150,000 129,500 0.8633 0.870 0.810 0.870 0.840 0.880 150,000 0.8633 -2.25%
2024-03-15 0 0.890 0.830 0.890 0.870 0.890 90,000 78,600 0.8733 0.890 0.830 0.890 0.870 0.890 90,000 0.8733 0.00%
2024-03-14 0 0.890 0.810 0.890 0.850 0.890 70,000 61,900 0.8843 0.890 0.810 0.890 0.850 0.890 70,000 0.8843 2.30%
2024-03-13 0 0.870 0.800 0.880 0.810 0.870 100,000 83,700 0.8370 0.870 0.800 0.880 0.810 0.870 100,000 0.8370 -2.25%
2024-03-12 0 0.890 0.830 0.890 0.820 0.900 170,000 149,500 0.8794 0.890 0.830 0.890 0.820 0.900 170,000 0.8794 2.30%
2024-03-11 0 0.870 0.810 0.890 0.800 0.950 180,000 155,300 0.8628 0.870 0.810 0.890 0.800 0.950 180,000 0.8628 0.00%
2024-03-08 0 0.870 0.790 0.880 0.740 0.870 140,000 113,400 0.8100 0.870 0.790 0.880 0.740 0.870 140,000 0.8100 3.57%
2024-03-07 0 0.840 0.720 0.840 0.700 0.850 240,000 183,600 0.7650 0.840 0.720 0.840 0.700 0.850 240,000 0.7650 12.00%
2024-03-06 0 0.750 0.700 0.750 0.750 0.790 100,000 76,600 0.7660 0.750 0.700 0.750 0.750 0.790 100,000 0.7660 1.35%
2024-03-05 0 0.740 0.680 0.800 0.740 0.740 70,000 51,800 0.7400 0.740 0.680 0.800 0.740 0.740 70,000 0.7400 -2.63%
2024-03-04 0 0.760 0.690 0.820 0.740 0.770 120,000 91,100 0.7592 0.760 0.690 0.820 0.740 0.770 120,000 0.7592 -1.30%
2024-03-01 0 0.770 0.680 0.790 0.700 0.770 100,000 75,300 0.7530 0.770 0.680 0.790 0.700 0.770 100,000 0.7530 -1.28%
2024-02-29 0 0.780 0.650 0.780 0.680 0.800 90,000 63,600 0.7067 0.780 0.650 0.780 0.680 0.800 90,000 0.7067 6.85%
2024-02-28 0 0.730 0.640 0.730 0.740 0.820 100,000 76,400 0.7640 0.730 0.640 0.730 0.740 0.820 100,000 0.7640 -8.75%
2024-02-27 0 0.800 0.660 0.800 0.720 0.850 131,600 101,124 0.7684 0.800 0.660 0.800 0.720 0.850 131,600 0.7684 3.90%
2024-02-26 0 0.770 0.640 0.770 0.770 0.780 70,000 54,200 0.7743 0.770 0.640 0.770 0.770 0.780 70,000 0.7743 2.67%
2024-02-23 0 0.750 0.650 0.750 0.700 0.750 120,000 85,100 0.7092 0.750 0.650 0.750 0.700 0.750 120,000 0.7092 7.14%
2024-02-22 0 0.700 0.640 0.700 0.690 0.700 91,030 63,510 0.6977 0.700 0.640 0.700 0.690 0.700 91,030 0.6977 7.69%
2024-02-21 0 0.650 0.650 0.670 0.650 0.700 110,000 74,000 0.6727 0.650 0.650 0.670 0.650 0.700 110,000 0.6727 4.84%
2024-02-20 0 0.620 0.620 0.690 0.620 0.670 80,000 51,100 0.6388 0.620 0.620 0.690 0.620 0.670 80,000 0.6388 1.64%
2024-02-19 0 0.610 0.600 0.720 0.610 0.780 380,000 254,000 0.6684 0.610 0.600 0.720 0.610 0.780 380,000 0.6684 0.00%
2024-02-16 0 0.610 0.600 0.700 0.610 0.640 150,000 94,100 0.6273 0.610 0.600 0.700 0.610 0.640 150,000 0.6273 5.17%
2024-02-15 0 0.580 0.580 0.750 0.550 0.690 280,000 179,400 0.6407 0.580 0.580 0.750 0.550 0.690 280,000 0.6407 -7.94%
2024-02-14 0 0.630 0.630 0.750 0.560 0.710 120,000 77,200 0.6433 0.630 0.630 0.750 0.560 0.710 120,000 0.6433 3.28%
2024-02-09 0 0.610 0.610 0.740 0.610 0.620 90,000 55,300 0.6144 0.610 0.610 0.740 0.610 0.620 90,000 0.6144 -1.61%
2024-02-08 0 0.620 0.610 0.740 0.620 0.650 130,000 80,900 0.6223 0.620 0.610 0.740 0.620 0.650 130,000 0.6223 3.33%
2024-02-07 0 0.600 0.600 0.730 0.600 0.720 204,000 134,420 0.6589 0.600 0.600 0.730 0.600 0.720 204,000 0.6589 -21.05%
2024-02-06 0 0.760 0.760 0.810 0.750 0.850 110,000 86,600 0.7873 0.760 0.760 0.810 0.750 0.850 110,000 0.7873 -5.00%
2024-02-05 0 0.800 0.680 0.800 0.800 0.800 140,000 112,000 0.8000 0.800 0.680 0.800 0.800 0.800 140,000 0.8000 -5.88%
2024-02-02 0 0.850 0.750 0.860 0.850 0.880 930,000 791,100 0.8506 0.850 0.750 0.860 0.850 0.880 930,000 0.8506 -2.30%
2024-02-01 0 0.870 0.790 0.870 0.810 0.950 650,000 574,200 0.8834 0.870 0.790 0.870 0.810 0.950 650,000 0.8834 -3.33%
2024-01-31 0 0.900 0.600 0.900 0.810 0.980 440,000 394,500 0.8966 0.900 0.600 0.900 0.810 0.980 440,000 0.8966 12.50%
2024-01-30 0 0.800 0.750 0.800 0.800 0.800 101,400 80,994 0.7988 0.800 0.750 0.800 0.800 0.800 101,400 0.7988 0.00%
2024-01-29 0 0.800 0.760 0.850 0.800 0.980 90,000 86,400 0.9600 0.800 0.760 0.850 0.800 0.980 90,000 0.9600 -11.11%
2024-01-26 0 0.900 0.800 0.900 0.960 0.970 150,000 145,000 0.9667 0.900 0.800 0.900 0.960 0.970 150,000 0.9667 -8.16%
2024-01-25 0 0.980 0.830 0.980 0.850 1.000 770,000 732,200 0.9509 0.980 0.830 0.980 0.850 1.000 770,000 0.9509 7.69%
2024-01-24 0 0.910 0.830 0.910 0.970 1.070 126,000 122,620 0.9732 0.910 0.830 0.910 0.970 1.070 126,000 0.9732 -6.19%
2024-01-23 0 0.970 0.810 0.970 0.850 0.990 690,000 635,500 0.9210 0.970 0.810 0.970 0.850 0.990 690,000 0.9210 14.12%
2024-01-22 0 0.850 0.780 0.900 - - 0 0 - 0.850 0.780 0.900 - - 0 - 0.00%
2024-01-19 0 0.850 0.780 0.850 0.900 0.900 40,200 36,150 0.8993 0.850 0.780 0.850 0.900 0.900 40,200 0.8993 0.00%
2024-01-18 0 0.850 0.660 0.850 - - 0 0 - 0.850 0.660 0.850 - - 0 - -6.59%
2024-01-17 0 0.910 0.660 0.920 0.830 0.910 60,000 52,200 0.8700 0.910 0.660 0.920 0.830 0.910 60,000 0.8700 7.06%
2024-01-16 0 0.850 0.710 0.850 0.800 0.910 60,169 50,836 0.8449 0.850 0.710 0.850 0.800 0.910 60,169 0.8449 6.25%
2024-01-15 0 0.800 0.710 0.800 0.820 0.930 90,000 78,500 0.8722 0.800 0.710 0.800 0.820 0.930 90,000 0.8722 0.00%
2024-01-12 0 0.800 0.700 0.800 0.850 0.900 40,031 35,526 0.8875 0.800 0.700 0.800 0.850 0.900 40,031 0.8875 2.56%
2024-01-11 0 0.780 0.630 0.900 0.770 0.780 50,132 38,797 0.7739 0.780 0.630 0.900 0.770 0.780 50,132 0.7739 30.00%
2024-01-10 0 0.600 0.590 0.770 0.600 0.600 40,000 24,000 0.6000 0.600 0.590 0.770 0.600 0.600 40,000 0.6000 0.00%
2024-01-09 0 0.600 0.560 0.700 - - 0 0 - 0.600 0.560 0.700 - - 0 - 0.00%
2024-01-08 0 0.600 0.600 0.720 - - 0 0 - 0.600 0.600 0.720 - - 0 - 0.00%
2024-01-05 0 0.600 0.560 0.710 0.600 0.630 50,000 30,900 0.6180 0.600 0.560 0.710 0.600 0.630 50,000 0.6180 -4.76%
2024-01-04 0 0.630 0.560 0.670 - - 0 0 - 0.630 0.560 0.670 - - 0 - 0.00%
2024-01-03 0 0.630 0.600 0.680 - - 0 0 - 0.630 0.600 0.680 - - 0 - 0.00%
2024-01-02 0 0.630 0.540 0.630 0.560 0.640 20,000 12,000 0.6000 0.630 0.540 0.630 0.560 0.640 20,000 0.6000 16.67%
2023-12-29 0 0.540 0.540 0.580 0.540 0.540 10,000 5,400 0.5400 0.540 0.540 0.580 0.540 0.540 10,000 0.5400 -8.47%
2023-12-28 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2023-12-27 0 0.590 0.540 0.590 - - 105,400 55,646 0.5280 0.590 0.540 0.590 - - 105,400 0.5280 -9.23%
2023-12-22 0 0.650 0.530 0.690 - - 0 0 - 0.650 0.530 0.690 - - 0 - 0.00%
2023-12-21 0 0.650 0.540 0.650 0.550 0.660 20,000 12,100 0.6050 0.650 0.540 0.650 0.550 0.660 20,000 0.6050 22.64%
2023-12-20 0 0.530 0.510 0.560 - - 0 0 - 0.530 0.510 0.560 - - 0 - 1.92%
2023-12-19 0 0.520 0.510 0.560 0.520 0.530 50,000 26,200 0.5240 0.520 0.510 0.560 0.520 0.530 50,000 0.5240 -11.86%
2023-12-18 0 0.590 0.530 0.650 - - 0 0 - 0.590 0.530 0.650 - - 0 - 0.00%
2023-12-15 0 0.590 0.530 0.630 - - 0 0 - 0.590 0.530 0.630 - - 0 - 0.00%
2023-12-14 0 0.590 0.530 0.600 - - 0 0 - 0.590 0.530 0.600 - - 0 - 0.00%
2023-12-13 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - -1.67%
2023-12-12 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2023-12-11 0 0.600 0.530 0.630 - - 0 0 - 0.600 0.530 0.630 - - 0 - 0.00%
2023-12-08 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2023-12-07 0 0.600 0.530 0.600 0.670 0.670 10,000 6,700 0.6700 0.600 0.530 0.600 0.670 0.670 10,000 0.6700 9.09%
2023-12-06 0 0.550 0.520 0.620 - - 0 0 - 0.550 0.520 0.620 - - 0 - 0.00%
2023-12-05 0 0.550 0.540 0.630 0.510 0.690 460,000 249,100 0.5415 0.550 0.540 0.630 0.510 0.690 460,000 0.5415 -8.33%
2023-12-04 0 0.600 0.560 0.640 0.600 0.600 10,000 6,000 0.6000 0.600 0.560 0.640 0.600 0.600 10,000 0.6000 0.00%
2023-12-01 0 0.600 0.560 0.640 0.600 0.600 26,800 15,536 0.5797 0.600 0.560 0.640 0.600 0.600 26,800 0.5797 -13.04%
2023-11-30 0 0.690 0.560 0.790 - - 0 0 - 0.690 0.560 0.790 - - 0 - 0.00%
2023-11-29 0 0.690 0.560 0.820 - - 0 0 - 0.690 0.560 0.820 - - 0 - 0.00%
2023-11-28 0 0.690 0.600 0.800 0.690 0.690 13,400 8,702 0.6494 0.690 0.600 0.800 0.690 0.690 13,400 0.6494 23.21%
2023-11-27 0 0.560 0.580 0.690 0.560 0.680 30,000 18,000 0.6000 0.560 0.580 0.690 0.560 0.680 30,000 0.6000 -30.00%
2023-11-24 0 0.800 0.530 0.800 - - 0 0 - 0.800 0.530 0.800 - - 0 - -4.76%
2023-11-23 0 0.840 0.530 0.840 - - 0 0 - 0.840 0.530 0.840 - - 0 - -6.67%
2023-11-22 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
2023-11-21 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
2023-11-20 0 0.900 - 0.900 0.850 0.910 30,000 25,600 0.8533 0.900 - 0.900 0.850 0.910 30,000 0.8533 12.50%
2023-11-17 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - -4.76%
2023-11-16 0 0.840 - 0.840 - - 0 0 - 0.840 - 0.840 - - 0 - -4.55%
2023-11-15 0 0.880 0.520 0.880 0.880 0.880 10,000 8,800 0.8800 0.880 0.520 0.880 0.880 0.880 10,000 0.8800 25.71%
2023-11-14 0 0.700 0.580 0.800 0.590 0.700 80,000 50,500 0.6313 0.700 0.580 0.800 0.590 0.700 80,000 0.6313 18.64%
2023-11-13 0 0.590 0.500 0.590 - - 0 0 - 0.590 0.500 0.590 - - 0 - 0.00%
2023-11-10 0 0.590 0.500 0.590 - - 0 0 - 0.590 0.500 0.590 - - 0 - 0.00%
2023-11-09 0 0.590 0.500 0.590 0.590 0.590 10,000 5,900 0.5900 0.590 0.500 0.590 0.590 0.590 10,000 0.5900 13.46%
2023-11-08 0 0.520 0.465 0.590 0.445 0.445 20,000 8,900 0.4450 0.520 0.465 0.590 0.445 0.445 20,000 0.4450 -11.86%
2023-11-07 0 0.590 0.450 0.620 - - 0 0 - 0.590 0.450 0.620 - - 0 - 0.00%
2023-11-06 0 0.590 0.450 0.620 - - 0 0 - 0.590 0.450 0.620 - - 0 - 0.00%
2023-11-03 0 0.590 0.450 0.620 - - 0 0 - 0.590 0.450 0.620 - - 0 - 0.00%
2023-11-02 0 0.590 0.450 0.600 - - 0 0 - 0.590 0.450 0.600 - - 0 - 0.00%
2023-11-01 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2023-10-31 0 0.590 0.465 0.590 - - 0 0 - 0.590 0.465 0.590 - - 0 - 0.00%
2023-10-30 0 0.590 0.520 0.600 - - 0 0 - 0.590 0.520 0.600 - - 0 - 0.00%
2023-10-27 0 0.590 0.520 0.640 - - 2,000 980 0.4900 0.590 0.520 0.640 - - 2,000 0.4900 0.00%
2023-10-26 0 0.590 0.500 0.620 - - 0 0 - 0.590 0.500 0.620 - - 0 - 0.00%
2023-10-25 0 0.590 0.500 0.620 - - 0 0 - 0.590 0.500 0.620 - - 0 - 0.00%
2023-10-24 0 0.590 0.485 0.590 0.500 0.590 170,000 93,400 0.5494 0.590 0.485 0.590 0.500 0.590 170,000 0.5494 7.27%
2023-10-20 0 0.550 0.500 0.600 0.500 0.580 170,020 96,309 0.5665 0.550 0.500 0.600 0.500 0.580 170,020 0.5665 -5.17%
2023-10-19 0 0.580 0.510 0.650 0.550 0.590 160,000 88,700 0.5544 0.580 0.510 0.650 0.550 0.590 160,000 0.5544 5.45%
2023-10-18 0 0.550 0.500 0.550 0.550 0.550 140,000 77,000 0.5500 0.550 0.500 0.550 0.550 0.550 140,000 0.5500 0.00%
2023-10-17 0 0.550 0.550 0.690 - - 0 0 - 0.550 0.550 0.690 - - 0 - 0.00%
2023-10-16 0 0.550 0.510 0.550 0.550 0.550 30,000 16,500 0.5500 0.550 0.510 0.550 0.550 0.550 30,000 0.5500 0.00%
2023-10-13 0 0.550 0.530 0.690 0.550 0.630 104,000 58,920 0.5665 0.550 0.530 0.690 0.550 0.630 104,000 0.5665 -15.38%
2023-10-12 0 0.650 0.610 0.940 0.650 0.710 50,000 34,600 0.6920 0.650 0.610 0.940 0.650 0.710 50,000 0.6920 -12.16%
2023-10-11 0 0.740 0.650 0.880 0.610 0.740 20,000 13,500 0.6750 0.740 0.650 0.880 0.610 0.740 20,000 0.6750 -12.94%
2023-10-10 0 0.850 0.630 0.850 - - 0 0 - 0.850 0.630 0.850 - - 0 - -9.57%
2023-10-09 0 0.940 - 0.940 0.930 0.940 50,000 46,100 0.9220 0.940 - 0.940 0.930 0.940 50,000 0.9220 1.08%
2023-10-06 0 0.930 - 0.930 - - 0 0 - 0.930 - 0.930 - - 0 - -2.11%
2023-10-05 0 0.950 0.780 0.950 0.940 1.070 100,200 97,550 0.9736 0.950 0.780 0.950 0.940 1.070 100,200 0.9736 1.06%
2023-10-04 0 0.940 0.680 0.940 - - 0 0 - 0.940 0.680 0.940 - - 0 - 0.00%
2023-10-03 0 0.940 0.550 0.940 - - 3,600 2,484 0.6900 0.940 0.550 0.940 - - 3,600 0.6900 -3.09%
2023-09-29 0 0.970 - 0.970 0.960 0.970 20,400 19,564 0.9590 0.970 - 0.970 0.960 0.970 20,400 0.9590 3.19%
2023-09-28 0 0.940 0.700 0.940 0.940 0.940 20,000 18,700 0.9350 0.940 0.700 0.940 0.940 0.940 20,000 0.9350 23.68%
2023-09-27 0 0.760 0.640 0.940 0.760 0.980 220,000 190,600 0.8664 0.760 0.640 0.940 0.760 0.980 220,000 0.8664 -16.48%
2023-09-26 0 0.910 - 0.910 - - 0 0 - 0.910 - 0.910 - - 0 - -2.15%
2023-09-25 0 0.930 - 0.930 - - 0 0 - 0.930 - 0.930 - - 0 - -1.06%
2023-09-22 0 0.940 - 0.940 - - 0 0 - 0.940 - 0.940 - - 0 - -1.05%
2023-09-21 0 0.950 0.680 0.950 - - 0 0 - 0.950 0.680 0.950 - - 0 - 0.00%
2023-09-20 0 0.950 0.610 0.950 0.910 0.950 50,000 46,400 0.9280 0.950 0.610 0.950 0.910 0.950 50,000 0.9280 3.26%
2023-09-19 0 0.920 0.630 0.920 - - 0 0 - 0.920 0.630 0.920 - - 0 - -3.16%
2023-09-18 0 0.950 0.610 0.950 - - 0 0 - 0.950 0.610 0.950 - - 0 - 0.00%
2023-09-15 0 0.950 0.660 0.950 - - 0 0 - 0.950 0.660 0.950 - - 0 - 0.00%
2023-09-14 0 0.950 0.510 0.950 - - 0 0 - 0.950 0.510 0.950 - - 0 - 0.00%
2023-09-13 0 0.950 0.670 0.950 0.960 0.960 10,000 9,600 0.9600 0.950 0.670 0.950 0.960 0.960 10,000 0.9600 -1.04%
2023-09-12 0 0.960 0.750 0.960 0.870 0.980 40,000 37,000 0.9250 0.960 0.750 0.960 0.870 0.980 40,000 0.9250 6.67%
2023-09-11 0 0.900 0.750 0.900 - - 0 0 - 0.900 0.750 0.900 - - 0 - -4.26%
2023-09-07 0 0.940 0.750 0.980 0.880 0.940 30,000 27,000 0.9000 0.940 0.750 0.980 0.880 0.940 30,000 0.9000 6.82%
2023-09-06 0 0.880 0.670 0.880 0.790 0.880 70,000 56,700 0.8100 0.880 0.670 0.880 0.790 0.880 70,000 0.8100 10.00%
2023-09-05 0 0.800 0.640 0.880 - - 0 0 - 0.800 0.640 0.880 - - 0 - 0.00%
2023-09-04 0 0.800 0.840 0.850 0.590 0.800 160,000 103,700 0.6481 0.800 0.840 0.850 0.590 0.800 160,000 0.6481 17.65%
2023-08-31 0 0.680 0.465 0.740 0.620 0.680 96,000 60,140 0.6265 0.680 0.465 0.740 0.620 0.680 96,000 0.6265 6.25%
2023-08-30 0 0.640 0.435 0.720 0.540 0.640 70,000 38,800 0.5543 0.640 0.435 0.720 0.540 0.640 70,000 0.5543 18.52%
2023-08-29 0 0.540 0.425 0.540 0.500 0.540 30,000 15,800 0.5267 0.540 0.425 0.540 0.500 0.540 30,000 0.5267 8.00%
2023-08-28 0 0.500 0.485 0.500 0.480 0.500 250,000 124,800 0.4992 0.500 0.485 0.500 0.480 0.500 250,000 0.4992 4.17%
2023-08-25 0 0.480 0.415 0.480 - - 3,071 1,228 0.3999 0.480 0.415 0.480 - - 3,071 0.3999 -5.88%
2023-08-24 0 0.510 0.420 0.510 0.510 0.510 10,000 5,100 0.5100 0.510 0.420 0.510 0.510 0.510 10,000 0.5100 0.00%
2023-08-23 0 0.510 0.455 0.510 0.510 0.510 70,000 35,700 0.5100 0.510 0.455 0.510 0.510 0.510 70,000 0.5100 0.00%
2023-08-22 0 0.510 0.405 0.510 0.510 0.510 40,000 20,400 0.5100 0.510 0.405 0.510 0.510 0.510 40,000 0.5100 0.00%
2023-08-21 0 0.510 0.420 0.510 - - 0 0 - 0.510 0.420 0.510 - - 0 - 0.00%
2023-08-18 0 0.510 0.465 0.510 0.510 0.510 30,000 15,300 0.5100 0.510 0.465 0.510 0.510 0.510 30,000 0.5100 -1.92%
2023-08-17 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2023-08-16 0 0.520 0.510 0.520 0.520 0.520 150,000 78,000 0.5200 0.520 0.510 0.520 0.520 0.520 150,000 0.5200 0.00%
2023-08-15 0 0.520 0.435 0.520 0.520 0.520 10,000 5,200 0.5200 0.520 0.435 0.520 0.520 0.520 10,000 0.5200 0.00%
2023-08-14 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - -1.89%
2023-08-11 0 0.530 0.450 0.530 0.540 0.540 10,000 5,400 0.5400 0.530 0.450 0.530 0.540 0.540 10,000 0.5400 -5.36%
2023-08-10 0 0.560 0.470 0.560 - - 0 0 - 0.560 0.470 0.560 - - 0 - 0.00%
2023-08-09 0 0.560 0.560 0.580 0.560 0.600 40,000 23,100 0.5775 0.560 0.560 0.580 0.560 0.600 40,000 0.5775 -8.20%
2023-08-08 0 0.610 0.560 0.630 0.540 0.610 90,000 51,000 0.5667 0.610 0.560 0.630 0.540 0.610 90,000 0.5667 0.00%
2023-08-07 0 0.610 0.520 0.630 0.570 0.650 180,000 112,000 0.6222 0.610 0.520 0.630 0.570 0.650 180,000 0.6222 -6.15%
2023-08-04 0 0.650 0.650 0.690 0.540 0.710 360,000 226,800 0.6300 0.650 0.650 0.690 0.540 0.710 360,000 0.6300 25.00%
2023-08-03 0 0.520 0.500 0.520 0.500 0.650 358,600 201,152 0.5609 0.520 0.500 0.520 0.500 0.650 358,600 0.5609 -45.83%
2023-08-02 0 0.960 0.640 0.960 1.000 1.120 20,000 21,200 1.0600 0.960 0.640 0.960 1.000 1.120 20,000 1.0600 -15.79%
2023-08-01 0 1.140 0.270 1.140 - - 0 0 - 1.140 0.270 1.140 - - 0 - -1.72%
2023-07-31 0 1.160 0.800 1.160 1.160 1.160 20,000 23,200 1.1600 1.160 0.800 1.160 1.160 1.160 20,000 1.1600 0.00%
2023-07-28 0 1.160 1.100 1.160 - - 0 0 - 1.160 1.100 1.160 - - 0 - 0.00%
2023-07-27 0 1.160 1.100 1.180 - - 0 0 - 1.160 1.100 1.180 - - 0 - 0.00%
2023-07-26 0 1.160 1.100 1.180 1.160 1.190 150,000 175,200 1.1680 1.160 1.100 1.180 1.160 1.190 150,000 1.1680 0.00%
2023-07-25 0 1.160 1.160 1.170 1.160 1.170 151,639 175,780 1.1592 1.160 1.160 1.170 1.160 1.170 151,639 1.1592 0.87%
2023-07-24 0 1.150 1.070 1.190 1.150 1.200 60,000 71,000 1.1833 1.150 1.070 1.190 1.150 1.200 60,000 1.1833 0.00%
2023-07-21 0 1.150 1.150 1.260 1.150 1.300 1,370,000 1,757,000 1.2825 1.150 1.150 1.260 1.150 1.300 1,370,000 1.2825 -13.53%
2023-07-20 0 1.330 1.210 1.330 1.300 1.340 127,600 166,748 1.3068 1.330 1.210 1.330 1.300 1.340 127,600 1.3068 0.00%
2023-07-19 0 1.330 1.210 1.340 1.210 1.340 170,000 216,100 1.2712 1.330 1.210 1.340 1.210 1.340 170,000 1.2712 5.56%
2023-07-18 0 1.260 1.070 1.260 1.240 1.300 633,200 800,504 1.2642 1.260 1.070 1.260 1.240 1.300 633,200 1.2642 -2.33%
2023-07-14 0 1.290 1.240 1.290 1.290 1.500 573,000 781,500 1.3639 1.290 1.240 1.290 1.290 1.500 573,000 1.3639 -14.00%
2023-07-13 0 1.500 1.360 1.500 1.320 1.500 1,630,000 2,258,000 1.3853 1.500 1.360 1.500 1.320 1.500 1,630,000 1.3853 -3.23%
2023-07-12 0 1.550 1.300 1.550 1.300 1.550 905,000 1,283,690 1.4184 1.550 1.300 1.550 1.300 1.550 905,000 1.4184 4.03%
2023-07-11 0 1.490 1.340 1.500 1.300 1.490 379,200 518,588 1.3676 1.490 1.340 1.500 1.300 1.490 379,200 1.3676 12.88%
2023-07-10 0 1.320 1.320 1.350 1.320 1.350 616,000 817,100 1.3265 1.320 1.320 1.350 1.320 1.350 616,000 1.3265 0.00%
2023-07-07 0 1.320 1.310 1.320 1.300 1.450 946,400 1,260,406 1.3318 1.320 1.310 1.320 1.300 1.450 946,400 1.3318 -0.75%
2023-07-06 0 1.330 1.180 1.370 1.170 1.480 1,036,400 1,373,244 1.3250 1.330 1.180 1.370 1.170 1.480 1,036,400 1.3250 -8.28%
2023-07-05 0 1.450 1.300 1.450 1.290 1.450 2,805,200 3,858,620 1.3755 1.450 1.300 1.450 1.290 1.450 2,805,200 1.3755 14.17%
2023-07-04 0 1.270 1.230 1.270 1.150 1.280 1,071,600 1,312,400 1.2247 1.270 1.230 1.270 1.150 1.280 1,071,600 1.2247 7.63%
2023-07-03 0 1.180 1.140 1.180 0.950 1.180 1,668,600 1,747,166 1.0471 1.180 1.140 1.180 0.950 1.180 1,668,600 1.0471 24.21%
2023-06-30 0 0.950 0.900 0.950 0.880 0.950 173,400 154,390 0.8904 0.950 0.900 0.950 0.880 0.950 173,400 0.8904 7.95%
2023-06-29 0 0.880 0.860 0.880 0.870 0.880 204,000 177,420 0.8697 0.880 0.860 0.880 0.870 0.880 204,000 0.8697 2.33%
2023-06-28 0 0.860 0.860 0.880 0.820 0.900 547,600 473,580 0.8648 0.860 0.860 0.880 0.820 0.900 547,600 0.8648 1.18%
2023-06-27 0 0.850 0.830 0.850 0.750 0.850 375,600 296,788 0.7902 0.850 0.830 0.850 0.750 0.850 375,600 0.7902 13.33%
2023-06-26 0 0.750 0.750 0.780 0.740 1.000 662,000 557,900 0.8427 0.750 0.750 0.780 0.740 1.000 662,000 0.8427 -3.85%
2023-06-23 0 0.780 0.760 0.780 0.480 0.800 2,275,600 1,454,206 0.6390 0.780 0.760 0.780 0.480 0.800 2,275,600 0.6390 85.71%
2023-06-21 0 0.420 0.420 0.445 0.350 0.450 937,800 378,446 0.4035 0.420 0.420 0.445 0.350 0.450 937,800 0.4035 23.53%
2023-06-20 0 0.340 0.340 0.370 0.320 0.380 550,800 192,096 0.3488 0.340 0.340 0.370 0.320 0.380 550,800 0.3488 30.77%
2023-06-19 0 0.260 0.255 0.305 0.255 0.255 70,000 17,850 0.2550 0.260 0.255 0.305 0.255 0.255 70,000 0.2550 4.00%
2023-06-16 0 0.250 0.250 0.350 0.245 0.270 300,000 74,900 0.2497 0.250 0.250 0.350 0.245 0.270 300,000 0.2497 -21.87%
2023-06-15 0 0.320 0.241 - 0.245 0.345 230,000 63,500 0.2761 0.320 0.241 - 0.245 0.345 230,000 0.2761 30.61%
2023-06-14 0 0.245 0.224 0.245 0.240 0.245 60,000 14,450 0.2408 0.245 0.224 0.245 0.240 0.245 60,000 0.2408 2.08%
2023-06-13 0 0.240 0.224 0.245 0.240 0.240 110,000 26,400 0.2400 0.240 0.224 0.245 0.240 0.240 110,000 0.2400 0.00%
2023-06-12 0 0.240 - 0.240 0.240 0.240 30,000 7,200 0.2400 0.240 - 0.240 0.240 0.240 30,000 0.2400 0.00%
2023-06-09 0 0.240 - 0.240 0.240 0.240 40,000 9,600 0.2400 0.240 - 0.240 0.240 0.240 40,000 0.2400 0.00%
2023-06-08 0 0.240 0.239 0.255 - - 0 0 - 0.240 0.239 0.255 - - 0 - 0.42%
2023-06-07 0 0.239 0.233 0.242 0.233 0.240 144,000 34,200 0.2375 0.239 0.233 0.242 0.233 0.240 144,000 0.2375 -0.42%
2023-06-06 0 0.240 - 0.242 - - 0 0 - 0.240 - 0.242 - - 0 - 0.00%
2023-06-05 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2023-06-02 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2023-06-01 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2023-05-31 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2023-05-30 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2023-05-29 0 0.240 0.188 0.240 0.240 0.240 20,000 4,840 0.2420 0.240 0.188 0.240 0.240 0.240 20,000 0.2420 -0.41%
2023-05-25 0 0.241 0.232 0.244 - - 0 0 - 0.241 0.232 0.244 - - 0 - 0.00%
2023-05-24 0 0.241 0.241 0.244 0.241 0.241 30,000 7,230 0.2410 0.241 0.241 0.244 0.241 0.241 30,000 0.2410 0.42%
2023-05-23 0 0.240 0.220 0.240 0.243 0.246 70,000 17,160 0.2451 0.240 0.220 0.240 0.243 0.246 70,000 0.2451 0.00%
2023-05-22 0 0.240 - 0.249 - - 0 0 - 0.240 - 0.249 - - 0 - 0.00%
2023-05-19 0 0.240 - 0.250 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
2023-05-18 0 0.240 0.185 0.240 0.240 0.240 20,000 4,800 0.2400 0.240 0.185 0.240 0.240 0.240 20,000 0.2400 2.13%
2023-05-17 0 0.235 0.200 0.235 0.235 0.235 100,000 22,300 0.2230 0.235 0.200 0.235 0.235 0.235 100,000 0.2230 6.82%
2023-05-16 0 0.220 0.187 0.236 - - 0 0 - 0.220 0.187 0.236 - - 0 - 0.00%
2023-05-15 0 0.220 0.187 0.237 - - 0 0 - 0.220 0.187 0.237 - - 0 - 0.00%
2023-05-12 0 0.220 0.187 0.236 - - 0 0 - 0.220 0.187 0.236 - - 0 - 0.00%
2023-05-11 0 0.220 0.184 0.230 0.220 0.220 60,000 13,200 0.2200 0.220 0.184 0.230 0.220 0.220 60,000 0.2200 4.76%
2023-05-10 0 0.210 0.199 0.220 0.190 0.210 80,000 16,300 0.2038 0.210 0.199 0.220 0.190 0.210 80,000 0.2038 17.98%
2023-05-09 0 0.178 - 0.196 0.178 0.185 233,200 41,837 0.1794 0.178 - 0.196 0.178 0.185 233,200 0.1794 -16.43%
2023-05-08 0 0.213 - 0.219 - - 0 0 - 0.213 - 0.219 - - 0 - 0.00%
2023-05-05 0 0.213 - 0.219 - - 0 0 - 0.213 - 0.219 - - 0 - 0.00%
2023-05-04 0 0.213 0.178 0.213 - - 0 0 - 0.213 0.178 0.213 - - 0 - 0.00%
2023-05-03 0 0.213 - 0.219 - - 0 0 - 0.213 - 0.219 - - 0 - 0.00%
2023-05-02 0 0.213 0.165 0.219 - - 0 0 - 0.213 0.165 0.219 - - 0 - 0.00%
2023-04-28 0 0.213 0.177 0.219 - - 0 0 - 0.213 0.177 0.219 - - 0 - 0.00%
2023-04-27 0 0.213 0.177 0.219 - - 0 0 - 0.213 0.177 0.219 - - 0 - 0.00%
2023-04-26 0 0.213 0.177 0.218 - - 0 0 - 0.213 0.177 0.218 - - 0 - 0.00%
2023-04-25 0 0.213 0.177 0.218 - - 0 0 - 0.213 0.177 0.218 - - 0 - 0.00%
2023-04-24 0 0.213 - 0.218 - - 0 0 - 0.213 - 0.218 - - 0 - 0.00%
2023-04-21 0 0.213 - 0.218 - - 0 0 - 0.213 - 0.218 - - 0 - 0.00%
2023-04-20 0 0.213 0.178 0.218 - - 0 0 - 0.213 0.178 0.218 - - 0 - 0.00%
2023-04-19 0 0.213 0.180 0.214 0.193 0.193 100,000 19,300 0.1930 0.213 0.180 0.214 0.193 0.193 100,000 0.1930 -0.93%
2023-04-18 0 0.215 0.193 0.235 - - 0 0 - 0.215 0.193 0.235 - - 0 - 0.00%
2023-04-17 0 0.215 0.193 0.215 - - 0 0 - 0.215 0.193 0.215 - - 0 - 0.00%
2023-04-14 0 0.215 0.193 0.235 - - 0 0 - 0.215 0.193 0.235 - - 0 - 0.00%
2023-04-13 0 0.215 0.195 0.215 - - 0 0 - 0.215 0.195 0.215 - - 0 - 0.00%
2023-04-12 0 0.215 0.205 0.233 - - 0 0 - 0.215 0.205 0.233 - - 0 - 0.00%
2023-04-11 0 0.215 0.193 0.229 0.215 0.215 220,000 47,300 0.2150 0.215 0.193 0.229 0.215 0.215 220,000 0.2150 2.38%
2023-04-06 0 0.210 0.200 0.215 - - 0 0 - 0.210 0.200 0.215 - - 0 - 0.00%
2023-04-04 0 0.210 0.195 0.215 - - 0 0 - 0.210 0.195 0.215 - - 0 - 0.00%
2023-04-03 0 0.210 0.195 0.215 0.208 0.210 111,000 23,275 0.2097 0.210 0.195 0.215 0.208 0.210 111,000 0.2097 7.69%
2023-03-31 0 0.195 0.195 0.208 0.190 0.190 90,000 17,100 0.1900 0.195 0.195 0.208 0.190 0.190 90,000 0.1900 0.00%
2023-03-30 0 0.195 0.190 0.200 0.190 0.195 73,000 13,899 0.1904 0.195 0.190 0.200 0.190 0.195 73,000 0.1904 2.63%
2023-03-29 0 0.190 0.175 0.190 - - 0 0 - 0.190 0.175 0.190 - - 0 - -2.56%
2023-03-28 0 0.195 0.176 0.195 0.172 0.195 40,000 7,110 0.1778 0.195 0.176 0.195 0.172 0.195 40,000 0.1778 1.56%
2023-03-27 0 0.192 0.172 0.196 - - 0 0 - 0.192 0.172 0.196 - - 0 - 0.00%
2023-03-24 0 0.192 0.186 0.197 0.179 0.192 600,000 108,460 0.1808 0.192 0.186 0.197 0.179 0.192 600,000 0.1808 -12.73%
2023-03-23 0 0.220 0.191 0.240 - - 2,000 370 0.1850 0.220 0.191 0.240 - - 2,000 0.1850 0.00%
2023-03-22 0 0.220 0.191 0.240 0.220 0.220 40,000 8,920 0.2230 0.220 0.191 0.240 0.220 0.220 40,000 0.2230 4.76%
2023-03-21 0 0.210 0.175 0.210 - - 0 0 - 0.210 0.175 0.210 - - 0 - 0.00%
2023-03-20 0 0.210 - 0.226 - - 0 0 - 0.210 - 0.226 - - 0 - 0.00%
2023-03-17 0 0.210 - 0.210 0.210 0.210 70,000 14,700 0.2100 0.210 - 0.210 0.210 0.210 70,000 0.2100 0.00%
2023-03-16 0 0.210 - 0.226 - - 0 0 - 0.210 - 0.226 - - 0 - 0.00%
2023-03-15 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2023-03-14 0 0.210 0.182 0.210 - - 0 0 - 0.210 0.182 0.210 - - 0 - 0.00%
2023-03-13 0 0.210 0.183 0.210 - - 0 0 - 0.210 0.183 0.210 - - 0 - 0.00%
2023-03-10 0 0.210 0.182 0.226 - - 0 0 - 0.210 0.182 0.226 - - 0 - 0.00%
2023-03-09 0 0.210 0.182 0.226 - - 0 0 - 0.210 0.182 0.226 - - 0 - 0.00%
2023-03-08 0 0.210 0.182 0.226 - - 0 0 - 0.210 0.182 0.226 - - 0 - 0.00%
2023-03-07 0 0.210 0.182 0.226 - - 0 0 - 0.210 0.182 0.226 - - 0 - 0.00%
2023-03-06 0 0.210 0.182 0.226 - - 0 0 - 0.210 0.182 0.226 - - 0 - 0.00%
2023-03-03 0 0.210 0.182 0.210 - - 0 0 - 0.210 0.182 0.210 - - 0 - 0.00%
2023-03-02 0 0.210 0.187 0.226 - - 0 0 - 0.210 0.187 0.226 - - 0 - 0.00%
2023-03-01 0 0.210 0.182 0.210 - - 0 0 - 0.210 0.182 0.210 - - 0 - 0.00%
2023-02-28 0 0.210 0.182 0.226 - - 0 0 - 0.210 0.182 0.226 - - 0 - 0.00%
2023-02-27 0 0.210 0.182 0.210 - - 0 0 - 0.210 0.182 0.210 - - 0 - 0.00%
2023-02-24 0 0.210 0.182 0.228 - - 0 0 - 0.210 0.182 0.228 - - 0 - 0.00%
2023-02-23 0 0.210 0.182 0.228 - - 0 0 - 0.210 0.182 0.228 - - 0 - 0.00%
2023-02-22 0 0.210 - 0.228 - - 0 0 - 0.210 - 0.228 - - 0 - 0.00%
2023-02-21 0 0.210 - 0.219 0.192 0.192 360,000 69,120 0.1920 0.210 - 0.219 0.192 0.192 360,000 0.1920 0.96%
2023-02-20 0 0.208 0.192 0.225 - - 0 0 - 0.208 0.192 0.225 - - 0 - 0.00%
2023-02-17 0 0.208 0.200 0.225 - - 0 0 - 0.208 0.200 0.225 - - 0 - 0.00%
2023-02-16 0 0.208 0.192 0.208 0.208 0.208 10,000 2,080 0.2080 0.208 0.192 0.208 0.208 0.208 10,000 0.2080 0.00%
2023-02-15 0 0.208 0.181 - - - 0 0 - 0.208 0.181 - - - 0 - 0.00%
2023-02-14 0 0.208 0.184 0.208 - - 0 0 - 0.208 0.184 0.208 - - 0 - 0.00%
2023-02-13 0 0.208 0.181 0.228 - - 0 0 - 0.208 0.181 0.228 - - 0 - 0.00%
2023-02-10 0 0.208 0.181 0.208 0.208 0.208 50,000 10,400 0.2080 0.208 0.181 0.208 0.208 0.208 50,000 0.2080 0.00%
2023-02-09 0 0.208 0.181 0.208 - - 0 0 - 0.208 0.181 0.208 - - 0 - 0.00%
2023-02-08 0 0.208 0.181 - - - 3,000 525 0.1750 0.208 0.181 - - - 3,000 0.1750 0.00%
2023-02-07 0 0.208 0.185 0.218 - - 0 0 - 0.208 0.185 0.218 - - 0 - 0.00%
2023-02-06 0 0.208 0.181 0.216 - - 0 0 - 0.208 0.181 0.216 - - 0 - 0.00%
2023-02-03 0 0.208 0.201 0.216 0.196 0.196 310,000 60,760 0.1960 0.208 0.201 0.216 0.196 0.196 310,000 0.1960 -3.26%
2023-02-02 0 0.215 0.195 0.233 - - 0 0 - 0.215 0.195 0.233 - - 0 - 0.00%
2023-02-01 0 0.215 0.195 0.235 - - 0 0 - 0.215 0.195 0.235 - - 0 - 0.00%
2023-01-31 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2023-01-30 0 0.215 0.180 0.215 - - 0 0 - 0.215 0.180 0.215 - - 0 - 0.00%
2023-01-27 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2023-01-26 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2023-01-20 0 0.215 - 0.232 - - 0 0 - 0.215 - 0.232 - - 0 - 0.00%
2023-01-19 0 0.215 0.181 0.229 - - 0 0 - 0.215 0.181 0.229 - - 0 - 2.38%
2023-01-18 0 0.210 0.181 0.215 0.210 0.215 230,000 48,350 0.2102 0.210 0.181 0.215 0.210 0.215 230,000 0.2102 -0.94%
2023-01-17 0 0.212 0.183 0.212 - - 0 0 - 0.212 0.183 0.212 - - 0 - 0.00%
2023-01-16 0 0.212 0.181 0.212 - - 0 0 - 0.212 0.181 0.212 - - 0 - 0.00%
2023-01-13 0 0.212 0.181 0.212 - - 0 0 - 0.212 0.181 0.212 - - 0 - 0.00%
2023-01-12 0 0.212 0.189 0.232 - - 600 120 0.2000 0.212 0.189 0.232 - - 600 0.2000 0.00%
2023-01-11 0 0.212 - 0.212 - - 0 0 - 0.212 - 0.212 - - 0 - -1.40%
2023-01-10 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - -1.83%
2023-01-09 0 0.219 - 0.219 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2023-01-06 0 0.219 - 0.219 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2023-01-05 0 0.219 - 0.219 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2023-01-04 0 0.219 - 0.219 - - 0 0 - 0.219 - 0.219 - - 0 - -0.45%
2023-01-03 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-12-30 0 0.220 0.192 0.220 0.220 0.225 60,000 13,310 0.2218 0.220 0.192 0.220 0.220 0.225 60,000 0.2218 7.32%
2022-12-29 0 0.205 - 0.205 0.205 0.205 12,000 2,366 0.1972 0.205 - 0.205 0.205 0.205 12,000 0.1972 0.00%
2022-12-28 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
2022-12-23 0 0.205 - 0.225 - - 0 0 - 0.205 - 0.225 - - 0 - 0.00%
2022-12-22 0 0.205 - 0.221 - - 0 0 - 0.205 - 0.221 - - 0 - 0.00%
2022-12-21 0 0.205 - 0.225 - - 0 0 - 0.205 - 0.225 - - 0 - 0.00%
2022-12-20 0 0.205 - 0.225 - - 0 0 - 0.205 - 0.225 - - 0 - 0.00%
2022-12-19 0 0.205 0.171 - 0.190 0.190 13,800 2,527 0.1831 0.205 0.171 - 0.190 0.190 13,800 0.1831 5.13%
2022-12-16 0 0.195 0.171 0.195 - - 0 0 - 0.195 0.171 0.195 - - 0 - 0.00%
2022-12-15 0 0.195 0.171 0.215 - - 0 0 - 0.195 0.171 0.215 - - 0 - 0.00%
2022-12-14 0 0.195 0.171 0.215 - - 0 0 - 0.195 0.171 0.215 - - 0 - 0.00%
2022-12-13 0 0.195 0.171 0.215 - - 0 0 - 0.195 0.171 0.215 - - 0 - 0.00%
2022-12-12 0 0.195 0.171 0.215 - - 0 0 - 0.195 0.171 0.215 - - 0 - 0.00%
2022-12-09 0 0.195 0.160 0.215 - - 0 0 - 0.195 0.160 0.215 - - 0 - 0.00%
2022-12-08 0 0.195 0.160 0.215 - - 0 0 - 0.195 0.160 0.215 - - 0 - 0.00%
2022-12-07 0 0.195 0.160 0.218 0.190 0.190 50,000 9,500 0.1900 0.195 0.160 0.218 0.190 0.190 50,000 0.1900 -1.52%
2022-12-06 0 0.198 0.160 0.218 - - 8,000 1,488 0.1860 0.198 0.160 0.218 - - 8,000 0.1860 0.00%
2022-12-05 0 0.198 0.176 0.218 - - 0 0 - 0.198 0.176 0.218 - - 0 - 0.00%
2022-12-02 0 0.198 0.183 0.218 - - 0 0 - 0.198 0.183 0.218 - - 0 - 0.00%
2022-12-01 0 0.198 0.198 0.218 0.198 0.198 10,000 1,980 0.1980 0.198 0.198 0.218 0.198 0.198 10,000 0.1980 0.00%
2022-11-30 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2022-11-29 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2022-11-28 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2022-11-25 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2022-11-24 0 0.198 0.171 0.198 - - 0 0 - 0.198 0.171 0.198 - - 0 - 0.00%
2022-11-23 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2022-11-22 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2022-11-21 0 0.198 - 0.218 - - 0 0 - 0.198 - 0.218 - - 0 - 0.00%
2022-11-18 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2022-11-17 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2022-11-16 0 0.198 - 0.198 0.198 0.198 20,000 3,960 0.1980 0.198 - 0.198 0.198 0.198 20,000 0.1980 0.00%
2022-11-15 0 0.198 - 0.198 0.180 0.198 28,000 4,980 0.1779 0.198 - 0.198 0.180 0.198 28,000 0.1779 4.21%
2022-11-14 0 0.190 - 0.199 - - 0 0 - 0.190 - 0.199 - - 0 - 0.00%
2022-11-11 0 0.190 - 0.199 - - 0 0 - 0.190 - 0.199 - - 0 - 0.00%
2022-11-10 0 0.190 - 0.199 - - 0 0 - 0.190 - 0.199 - - 0 - 0.00%
2022-11-09 0 0.190 - 0.199 - - 0 0 - 0.190 - 0.199 - - 0 - 0.00%
2022-11-08 0 0.190 - 0.199 - - 0 0 - 0.190 - 0.199 - - 0 - 0.00%
2022-11-07 0 0.190 - 0.199 - - 0 0 - 0.190 - 0.199 - - 0 - 0.00%
2022-11-04 0 0.190 - 0.199 - - 0 0 - 0.190 - 0.199 - - 0 - 0.00%
2022-11-03 0 0.190 - 0.190 0.170 0.190 30,000 5,380 0.1793 0.190 - 0.190 0.170 0.190 30,000 0.1793 1.06%
2022-11-02 0 0.188 0.163 0.208 - - 0 0 - 0.188 0.163 0.208 - - 0 - 0.00%
2022-11-01 0 0.188 - 0.187 - - 0 0 - 0.188 - 0.187 - - 0 - -1.05%
2022-10-31 0 0.190 - 0.210 - - 0 0 - 0.190 - 0.210 - - 0 - 0.00%
2022-10-28 0 0.190 - 0.199 - - 0 0 - 0.190 - 0.199 - - 0 - 0.00%
2022-10-27 0 0.190 - 0.199 - - 0 0 - 0.190 - 0.199 - - 0 - 0.00%
2022-10-26 0 0.190 - 0.199 - - 0 0 - 0.190 - 0.199 - - 0 - 0.00%
2022-10-25 0 0.190 - 0.210 - - 0 0 - 0.190 - 0.210 - - 0 - 0.00%
2022-10-24 0 0.190 - 0.210 - - 0 0 - 0.190 - 0.210 - - 0 - 0.00%
2022-10-21 0 0.190 - 0.210 - - 0 0 - 0.190 - 0.210 - - 0 - 0.00%
2022-10-20 0 0.190 - 0.199 - - 0 0 - 0.190 - 0.199 - - 0 - 0.00%
2022-10-19 0 0.190 0.172 0.210 0.182 0.190 20,000 3,720 0.1860 0.190 0.172 0.210 0.182 0.190 20,000 0.1860 -4.04%
2022-10-18 0 0.198 - 0.207 - - 0 0 - 0.198 - 0.207 - - 0 - 0.00%
2022-10-17 0 0.198 - 0.213 - - 0 0 - 0.198 - 0.213 - - 0 - 0.00%
2022-10-14 0 0.198 - 0.215 - - 0 0 - 0.198 - 0.215 - - 0 - 0.00%
2022-10-13 0 0.198 0.182 0.215 0.181 0.195 50,000 9,340 0.1868 0.198 0.182 0.215 0.181 0.195 50,000 0.1868 -7.91%
2022-10-12 0 0.215 - 0.235 - - 0 0 - 0.215 - 0.235 - - 0 - 0.00%
2022-10-11 0 0.215 - 0.235 - - 0 0 - 0.215 - 0.235 - - 0 - 0.00%
2022-10-10 0 0.215 - 0.215 - - 4,800 840 0.1750 0.215 - 0.215 - - 4,800 0.1750 0.00%
2022-10-07 0 0.215 - 0.235 - - 0 0 - 0.215 - 0.235 - - 0 - 0.00%
2022-10-06 0 0.215 - 0.215 0.203 0.215 25,400 5,225 0.2057 0.215 - 0.215 0.203 0.215 25,400 0.2057 2.38%
2022-10-05 0 0.210 - 0.242 - - 0 0 - 0.210 - 0.242 - - 0 - 0.00%
2022-10-03 0 0.210 - 0.244 - - 0 0 - 0.210 - 0.244 - - 0 - 0.00%
2022-09-30 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-09-29 0 0.210 0.201 0.210 0.210 0.215 50,000 10,690 0.2138 0.210 0.201 0.210 0.210 0.215 50,000 0.2138 -6.25%
2022-09-28 0 0.224 0.215 0.250 0.227 0.305 212,000 55,440 0.2615 0.224 0.215 0.250 0.227 0.305 212,000 0.2615 -22.76%
2022-09-27 0 0.290 0.270 0.295 0.222 0.350 450,000 136,000 0.3022 0.290 0.270 0.295 0.222 0.350 450,000 0.3022 16.00%
2022-09-26 0 0.250 0.237 0.255 0.217 0.270 390,000 99,570 0.2553 0.250 0.237 0.255 0.217 0.270 390,000 0.2553 19.05%
2022-09-23 0 0.210 0.185 0.217 - - 400 72 0.1800 0.210 0.185 0.217 - - 400 0.1800 0.00%
2022-09-22 0 0.210 0.210 0.217 0.203 0.209 143,000 29,711 0.2078 0.210 0.210 0.217 0.203 0.209 143,000 0.2078 0.00%
2022-09-21 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -0.94%
2022-09-20 0 0.212 - 0.217 - - 0 0 - 0.212 - 0.217 - - 0 - 0.00%
2022-09-19 0 0.212 - 0.217 - - 0 0 - 0.212 - 0.217 - - 0 - 0.00%
2022-09-16 0 0.212 - 0.217 - - 0 0 - 0.212 - 0.217 - - 0 - 0.00%
2022-09-15 0 0.212 - 0.217 - - 0 0 - 0.212 - 0.217 - - 0 - 0.00%
2022-09-14 0 0.212 - 0.217 - - 0 0 - 0.212 - 0.217 - - 0 - 0.00%
2022-09-13 0 0.212 - 0.217 - - 0 0 - 0.212 - 0.217 - - 0 - 0.00%
2022-09-09 0 0.212 - 0.217 - - 0 0 - 0.212 - 0.217 - - 0 - 0.00%
2022-09-08 0 0.212 - 0.217 0.200 0.212 26,400 5,240 0.1985 0.212 - 0.217 0.200 0.212 26,400 0.1985 0.47%
2022-09-07 0 0.211 - 0.218 - - 0 0 - 0.211 - 0.218 - - 0 - 0.00%
2022-09-06 0 0.211 0.209 0.215 - - 0 0 - 0.211 0.209 0.215 - - 0 - 0.48%
2022-09-05 0 0.210 - 0.215 - - 4,200 747 0.1779 0.210 - 0.215 - - 4,200 0.1779 0.00%
2022-09-02 0 0.210 - 0.215 0.200 0.200 10,000 2,000 0.2000 0.210 - 0.215 0.200 0.200 10,000 0.2000 -2.33%
2022-09-01 0 0.215 - 0.218 - - 9,400 582 0.0619 0.215 - 0.218 - - 9,400 0.0619 0.00%
2022-08-31 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2022-08-30 0 0.215 - 0.218 - - 0 0 - 0.215 - 0.218 - - 0 - 0.00%
2022-08-29 0 0.215 - 0.218 - - 0 0 - 0.215 - 0.218 - - 0 - 0.00%
2022-08-26 0 0.215 - 0.218 - - 0 0 - 0.215 - 0.218 - - 0 - 0.00%
2022-08-25 0 0.215 - 0.217 - - 0 0 - 0.215 - 0.217 - - 0 - 0.00%
2022-08-24 0 0.215 - 0.218 - - 0 0 - 0.215 - 0.218 - - 0 - 0.00%
2022-08-23 0 0.215 - 0.218 - - 0 0 - 0.215 - 0.218 - - 0 - 0.00%
2022-08-22 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2022-08-19 0 0.215 - 0.218 - - 0 0 - 0.215 - 0.218 - - 0 - 0.00%
2022-08-18 0 0.215 - 0.218 - - 0 0 - 0.215 - 0.218 - - 0 - 0.00%
2022-08-17 0 0.215 - 0.218 - - 0 0 - 0.215 - 0.218 - - 0 - 0.00%
2022-08-16 0 0.215 - 0.218 - - 0 0 - 0.215 - 0.218 - - 0 - 0.00%
2022-08-15 0 0.215 - 0.218 - - 0 0 - 0.215 - 0.218 - - 0 - 0.00%
2022-08-12 0 0.215 - 0.235 - - 0 0 - 0.215 - 0.235 - - 0 - 0.00%
2022-08-11 0 0.215 - 0.230 0.200 0.215 24,000 4,858 0.2024 0.215 - 0.230 0.200 0.215 24,000 0.2024 2.38%
2022-08-10 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -3.23%
2022-08-09 0 0.217 - 0.217 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-08-08 0 0.217 - 0.217 - - 0 0 - 0.217 - 0.217 - - 0 - -0.46%
2022-08-05 0 0.218 - 0.238 - - 0 0 - 0.218 - 0.238 - - 0 - 0.00%
2022-08-04 0 0.218 - 0.238 - - 0 0 - 0.218 - 0.238 - - 0 - 0.00%
2022-08-03 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2022-08-02 0 0.218 - 0.238 - - 0 0 - 0.218 - 0.238 - - 0 - 0.00%
2022-08-01 0 0.218 - 0.238 - - 0 0 - 0.218 - 0.238 - - 0 - 0.00%
2022-07-29 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2022-07-28 0 0.218 - 0.235 - - 0 0 - 0.218 - 0.235 - - 0 - 0.00%
2022-07-27 0 0.218 - 0.238 - - 0 0 - 0.218 - 0.238 - - 0 - 0.00%
2022-07-26 0 0.218 - 0.230 - - 0 0 - 0.218 - 0.230 - - 0 - 0.00%
2022-07-25 0 0.218 - 0.238 - - 0 0 - 0.218 - 0.238 - - 0 - 0.00%
2022-07-22 0 0.218 0.184 0.238 - - 0 0 - 0.218 0.184 0.238 - - 0 - 0.00%
2022-07-21 0 0.218 - 0.238 - - 0 0 - 0.218 - 0.238 - - 0 - 0.00%
2022-07-20 0 0.218 - 0.238 - - 0 0 - 0.218 - 0.238 - - 0 - 0.00%
2022-07-19 0 0.218 - 0.238 - - 0 0 - 0.218 - 0.238 - - 0 - 0.00%
2022-07-18 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2022-07-15 0 0.218 - 0.235 - - 1,200 212 0.1767 0.218 - 0.235 - - 1,200 0.1767 0.00%
2022-07-14 0 0.218 - 0.238 - - 0 0 - 0.218 - 0.238 - - 0 - 0.00%
2022-07-13 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2022-07-12 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2022-07-11 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2022-07-08 0 0.218 0.200 0.234 - - 9,000 1,854 0.2060 0.218 0.200 0.234 - - 9,000 0.2060 0.00%
2022-07-07 0 0.218 0.195 0.229 0.200 0.218 50,000 10,180 0.2036 0.218 0.195 0.229 0.200 0.218 50,000 0.2036 1.40%
2022-07-06 0 0.215 - 0.229 - - 0 0 - 0.215 - 0.229 - - 0 - 0.00%
2022-07-05 0 0.215 - 0.229 - - 0 0 - 0.215 - 0.229 - - 0 - 0.00%
2022-07-04 0 0.215 - 0.225 - - 0 0 - 0.215 - 0.225 - - 0 - 0.00%
2022-06-30 0 0.215 - 0.229 - - 2,000 360 0.1800 0.215 - 0.229 - - 2,000 0.1800 0.00%
2022-06-29 0 0.215 - 0.229 - - 0 0 - 0.215 - 0.229 - - 0 - 0.00%
2022-06-28 0 0.215 - 0.229 - - 0 0 - 0.215 - 0.229 - - 0 - 0.00%
2022-06-27 0 0.215 - 0.225 - - 2,000 406 0.2030 0.215 - 0.225 - - 2,000 0.2030 0.00%
2022-06-24 0 0.215 - 0.229 - - 0 0 - 0.215 - 0.229 - - 0 - 0.00%
2022-06-23 0 0.215 - 0.229 - - 0 0 - 0.215 - 0.229 - - 0 - 0.00%
2022-06-22 0 0.215 - 0.229 - - 0 0 - 0.215 - 0.229 - - 0 - 0.00%
2022-06-21 0 0.215 0.215 0.229 - - 0 0 - 0.215 0.215 0.229 - - 0 - 1.42%
2022-06-20 0 0.212 0.205 0.235 - - 0 0 - 0.212 0.205 0.235 - - 0 - 0.00%
2022-06-17 0 0.212 0.190 0.227 0.181 0.200 38,000 7,078 0.1863 0.212 0.190 0.227 0.181 0.200 38,000 0.1863 0.95%
2022-06-16 0 0.210 0.210 0.230 0.205 0.205 20,000 4,100 0.2050 0.210 0.210 0.230 0.205 0.205 20,000 0.2050 0.00%
2022-06-15 0 0.210 0.203 0.230 - - 0 0 - 0.210 0.203 0.230 - - 0 - 0.00%
2022-06-14 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2022-06-13 0 0.210 - 0.230 0.205 0.205 20,000 4,100 0.2050 0.210 - 0.230 0.205 0.205 20,000 0.2050 0.00%
2022-06-10 0 0.210 0.210 - 0.200 0.200 10,000 2,000 0.2000 0.210 0.210 - 0.200 0.200 10,000 0.2000 2.44%
2022-06-09 0 0.205 0.200 0.205 - - 0 0 - 0.205 0.200 0.205 - - 0 - -2.38%
2022-06-08 0 0.210 0.200 0.220 0.210 0.210 17,200 3,475 0.2020 0.210 0.200 0.220 0.210 0.210 17,200 0.2020 0.96%
2022-06-07 0 0.208 0.200 0.228 - - 0 0 - 0.208 0.200 0.228 - - 0 - 0.00%
2022-06-06 0 0.208 0.200 0.228 - - 0 0 - 0.208 0.200 0.228 - - 0 - 0.00%
2022-06-02 0 0.208 0.200 0.225 - - 0 0 - 0.208 0.200 0.225 - - 0 - 1.46%
2022-06-01 0 0.205 0.200 0.228 0.205 0.205 20,000 4,100 0.2050 0.205 0.200 0.228 0.205 0.205 20,000 0.2050 -1.44%
2022-05-31 0 0.208 0.205 0.225 - - 0 0 - 0.208 0.205 0.225 - - 0 - 1.46%
2022-05-30 0 0.205 0.202 0.270 0.200 0.212 110,000 22,490 0.2045 0.205 0.202 0.270 0.200 0.212 110,000 0.2045 -18.00%
2022-05-27 0 0.250 - 0.265 - - 0 0 - 0.250 - 0.265 - - 0 - 0.00%
2022-05-26 0 0.250 - 0.265 - - 0 0 - 0.250 - 0.265 - - 0 - 0.00%
2022-05-25 0 0.250 - 0.265 - - 0 0 - 0.250 - 0.265 - - 0 - 0.00%
2022-05-24 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
2022-05-23 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-05-20 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-05-19 0 0.250 - 0.280 0.230 0.250 40,000 9,600 0.2400 0.250 - 0.280 0.230 0.250 40,000 0.2400 4.17%
2022-05-18 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2022-05-17 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2022-05-16 0 0.240 - 0.265 - - 0 0 - 0.240 - 0.265 - - 0 - 0.00%
2022-05-13 0 0.240 - 0.265 - - 6,000 1,368 0.2280 0.240 - 0.265 - - 6,000 0.2280 0.00%
2022-05-12 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2022-05-11 0 0.240 - 0.265 - - 0 0 - 0.240 - 0.265 - - 0 - 0.00%
2022-05-10 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -0.83%
2022-05-06 0 0.242 - 0.242 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
2022-05-05 0 0.242 - 0.265 - - 0 0 - 0.242 - 0.265 - - 0 - 0.00%
2022-05-04 0 0.242 0.230 0.260 - - 0 0 - 0.242 0.230 0.260 - - 0 - 1.68%
2022-05-03 0 0.238 0.235 0.240 - - 0 0 - 0.238 0.235 0.240 - - 0 - -0.83%
2022-04-29 0 0.240 0.240 0.265 - - 0 0 - 0.240 0.240 0.265 - - 0 - 4.35%
2022-04-28 0 0.230 - 0.275 - - 0 0 - 0.230 - 0.275 - - 0 - 0.00%
2022-04-27 0 0.230 0.212 0.260 0.220 0.230 20,000 4,500 0.2250 0.230 0.212 0.260 0.220 0.230 20,000 0.2250 -16.36%
2022-04-26 0 0.275 0.230 0.275 0.285 0.285 40,000 10,700 0.2675 0.275 0.230 0.275 0.285 0.285 40,000 0.2675 10.00%
2022-04-25 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-04-22 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-04-21 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-04-20 0 0.250 0.220 0.250 0.230 0.255 70,000 16,600 0.2371 0.250 0.220 0.250 0.230 0.255 70,000 0.2371 1.21%
2022-04-19 0 0.247 0.198 0.247 0.192 0.250 230,000 50,330 0.2188 0.247 0.198 0.247 0.192 0.250 230,000 0.2188 -3.14%
2022-04-14 0 0.255 0.250 0.265 0.255 0.390 282,000 93,200 0.3305 0.255 0.250 0.265 0.255 0.390 282,000 0.3305 -13.56%
2022-04-13 0 0.295 - 0.300 0.290 0.300 62,000 18,082 0.2916 0.295 - 0.300 0.290 0.300 62,000 0.2916 13.46%
2022-04-12 0 0.260 - 0.295 - - 0 0 - 0.260 - 0.295 - - 0 - -1.89%
2022-04-11 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - -1.85%
2022-04-08 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2022-04-07 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2022-04-06 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2022-04-04 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2022-04-01 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -3.57%
2022-03-31 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2022-03-30 0 0.280 - 0.280 0.285 0.285 96,000 26,850 0.2797 0.280 - 0.280 0.285 0.285 96,000 0.2797 12.00%
2022-03-29 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-03-28 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-03-25 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-03-24 0 0.250 - 0.285 - - 0 0 - 0.250 - 0.285 - - 0 - 0.00%
2022-03-23 0 0.250 - 0.250 - - 2,000 440 0.2200 0.250 - 0.250 - - 2,000 0.2200 0.00%
2022-03-22 0 0.250 - 0.285 - - 0 0 - 0.250 - 0.285 - - 0 - 0.00%
2022-03-21 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-03-18 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-03-17 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-03-16 0 0.250 0.225 0.260 0.210 0.250 340,000 72,100 0.2121 0.250 0.225 0.260 0.210 0.250 340,000 0.2121 13.64%
2022-03-15 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-03-14 0 0.220 0.042 0.240 0.220 0.220 150,000 33,000 0.2200 0.220 0.042 0.240 0.220 0.220 150,000 0.2200 -3.08%
2022-03-11 0 0.227 0.220 0.233 0.233 0.233 23,200 5,207 0.2244 0.227 0.220 0.233 0.233 0.233 23,200 0.2244 -2.99%
2022-03-10 0 0.234 0.234 0.240 0.228 0.228 200,000 45,600 0.2280 0.234 0.234 0.240 0.228 0.228 200,000 0.2280 -2.50%
2022-03-09 0 0.240 0.232 0.285 0.232 0.232 200,000 46,400 0.2320 0.240 0.232 0.285 0.232 0.232 200,000 0.2320 -0.41%
2022-03-08 0 0.241 0.237 0.245 0.245 0.245 10,000 2,450 0.2450 0.241 0.237 0.245 0.245 0.245 10,000 0.2450 0.42%
2022-03-07 0 0.240 0.232 0.245 0.232 0.240 220,000 51,500 0.2341 0.240 0.232 0.245 0.232 0.240 220,000 0.2341 -4.00%
2022-03-04 0 0.250 0.240 0.290 0.250 0.315 40,000 10,700 0.2675 0.250 0.240 0.290 0.250 0.315 40,000 0.2675 -15.25%
2022-03-03 0 0.295 0.240 0.295 0.230 0.385 96,000 26,934 0.2806 0.295 0.240 0.295 0.230 0.385 96,000 0.2806 18.00%
2022-03-02 0 0.250 0.230 0.250 0.250 0.250 50,000 12,500 0.2500 0.250 0.230 0.250 0.250 0.250 50,000 0.2500 0.00%
2022-03-01 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -3.85%
2022-02-28 0 0.260 0.260 0.265 0.260 0.265 20,000 5,250 0.2625 0.260 0.260 0.265 0.260 0.265 20,000 0.2625 0.00%
2022-02-25 0 0.260 0.250 0.290 0.250 0.260 405,000 102,550 0.2532 0.260 0.250 0.290 0.250 0.260 405,000 0.2532 -13.33%
2022-02-24 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - -1.64%
2022-02-23 0 0.305 0.255 0.305 0.305 0.305 30,000 9,150 0.3050 0.305 0.255 0.305 0.305 0.305 30,000 0.3050 1.67%
2022-02-22 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2022-02-21 0 0.300 0.280 0.300 0.265 0.315 140,000 42,250 0.3018 0.300 0.280 0.300 0.265 0.315 140,000 0.3018 20.00%
2022-02-18 0 0.250 0.250 0.285 0.246 0.260 320,000 80,420 0.2513 0.250 0.250 0.285 0.246 0.260 320,000 0.2513 0.00%
2022-02-17 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2022-02-16 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-02-15 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-02-14 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-02-11 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2022-02-10 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-02-09 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2022-02-08 0 0.250 0.190 0.250 0.250 0.255 410,000 102,600 0.2502 0.250 0.190 0.250 0.250 0.255 410,000 0.2502 -16.67%
2022-02-07 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - -11.76%
2022-02-04 0 0.340 0.250 0.370 - - 400 96 0.2400 0.340 0.250 0.370 - - 400 0.2400 0.00%
2022-01-31 0 0.340 0.255 0.380 - - 0 0 - 0.340 0.255 0.380 - - 0 - 0.00%
2022-01-28 0 0.340 0.250 0.350 - - 0 0 - 0.340 0.250 0.350 - - 0 - 0.00%
2022-01-27 0 0.340 0.255 0.375 - - 0 0 - 0.340 0.255 0.375 - - 0 - 0.00%
2022-01-26 0 0.340 0.255 0.360 - - 0 0 - 0.340 0.255 0.360 - - 0 - 0.00%
2022-01-25 0 0.340 0.340 0.345 0.250 0.300 280,000 75,700 0.2704 0.340 0.340 0.345 0.250 0.300 280,000 0.2704 -4.23%
2022-01-24 0 0.355 - 0.355 - - 0 0 - 0.355 - 0.355 - - 0 - 0.00%
2022-01-21 0 0.355 - 0.390 - - 0 0 - 0.355 - 0.390 - - 0 - 0.00%
2022-01-20 0 0.355 - 0.390 - - 0 0 - 0.355 - 0.390 - - 0 - 0.00%
2022-01-19 0 0.355 - 0.390 - - 0 0 - 0.355 - 0.390 - - 0 - 0.00%
2022-01-18 0 0.355 - 0.380 - - 0 0 - 0.355 - 0.380 - - 0 - 0.00%
2022-01-17 0 0.355 - 0.355 - - 0 0 - 0.355 - 0.355 - - 0 - 0.00%
2022-01-14 0 0.355 - 0.380 - - 0 0 - 0.355 - 0.380 - - 0 - 0.00%
2022-01-13 0 0.355 - 0.380 - - 0 0 - 0.355 - 0.380 - - 0 - 0.00%
2022-01-12 0 0.355 - 0.355 - - 0 0 - 0.355 - 0.355 - - 0 - 0.00%
2022-01-11 0 0.355 - 0.380 - - 0 0 - 0.355 - 0.380 - - 0 - 0.00%
2022-01-10 0 0.355 - 0.380 - - 0 0 - 0.355 - 0.380 - - 0 - 0.00%
2022-01-07 0 0.355 - 0.380 - - 0 0 - 0.355 - 0.380 - - 0 - 0.00%
2022-01-06 0 0.355 - 0.380 - - 0 0 - 0.355 - 0.380 - - 0 - 0.00%
2022-01-05 0 0.355 - 0.380 - - 5,600 1,988 0.3550 0.355 - 0.380 - - 5,600 0.3550 0.00%
2022-01-04 0 0.355 - 0.380 - - 0 0 - 0.355 - 0.380 - - 0 - 0.00%
2022-01-03 0 0.355 - 0.355 - - 0 0 - 0.355 - 0.355 - - 0 - 0.00%
2021-12-31 0 0.355 - 0.380 - - 0 0 - 0.355 - 0.380 - - 0 - 0.00%
2021-12-30 0 0.355 - 0.370 - - 0 0 - 0.355 - 0.370 - - 0 - 0.00%
2021-12-29 0 0.355 - 0.370 - - 0 0 - 0.355 - 0.370 - - 0 - 0.00%
2021-12-28 0 0.355 - 0.370 - - 0 0 - 0.355 - 0.370 - - 0 - 0.00%
2021-12-24 0 0.355 - 0.370 - - 0 0 - 0.355 - 0.370 - - 0 - 0.00%
2021-12-23 0 0.355 - 0.355 - - 0 0 - 0.355 - 0.355 - - 0 - 0.00%
2021-12-22 0 0.355 - 0.370 - - 0 0 - 0.355 - 0.370 - - 0 - 0.00%
2021-12-21 0 0.355 0.355 0.365 0.355 0.355 10,000 3,550 0.3550 0.355 0.355 0.365 0.355 0.355 10,000 0.3550 0.00%
2021-12-20 0 0.355 - 0.365 - - 0 0 - 0.355 - 0.365 - - 0 - 0.00%
2021-12-17 0 0.355 0.300 0.360 0.310 0.365 90,000 31,950 0.3550 0.355 0.300 0.360 0.310 0.365 90,000 0.3550 4.41%
2021-12-16 0 0.340 0.280 0.360 0.310 0.385 300,000 103,700 0.3457 0.340 0.280 0.360 0.310 0.385 300,000 0.3457 -20.93%
2021-12-15 0 0.430 - 0.495 - - 2,000 740 0.3700 0.430 - 0.495 - - 2,000 0.3700 0.00%
2021-12-14 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2021-12-13 0 0.430 - 0.430 - - 4,200 1,680 0.4000 0.430 - 0.430 - - 4,200 0.4000 0.00%
2021-12-10 0 0.430 - 0.430 0.430 0.430 60,000 25,800 0.4300 0.430 - 0.430 0.430 0.430 60,000 0.4300 1.18%
2021-12-09 0 0.425 - 0.425 - - 0 0 - 0.425 - 0.425 - - 0 - -1.16%
2021-12-08 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2021-12-07 0 0.430 - 0.430 0.425 0.430 30,000 12,850 0.4283 0.430 - 0.430 0.425 0.430 30,000 0.4283 4.88%
2021-12-06 0 0.410 - 0.425 0.405 0.430 82,200 34,329 0.4176 0.410 - 0.425 0.405 0.430 82,200 0.4176 -7.87%
2021-12-03 0 0.445 - 0.495 - - 0 0 - 0.445 - 0.495 - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2021-12-01 0 0.445 0.415 0.450 - - 0 0 - 0.445 0.415 0.450 - - 0 - -1.11%
2021-11-30 0 0.450 0.415 0.475 0.450 0.450 30,000 13,500 0.4500 0.450 0.415 0.475 0.450 0.450 30,000 0.4500 0.00%
2021-11-29 0 0.450 0.450 0.475 0.425 0.485 50,000 23,050 0.4610 0.450 0.450 0.475 0.425 0.485 50,000 0.4610 -2.17%
2021-11-26 0 0.460 0.415 0.490 - - 4,200 1,806 0.4300 0.460 0.415 0.490 - - 4,200 0.4300 0.00%
2021-11-25 0 0.460 0.415 0.480 - - 0 0 - 0.460 0.415 0.480 - - 0 - 0.00%
2021-11-24 0 0.460 0.425 0.480 - - 2,000 860 0.4300 0.460 0.425 0.480 - - 2,000 0.4300 0.00%
2021-11-23 0 0.460 0.460 0.480 - - 0 0 - 0.460 0.460 0.480 - - 0 - 0.00%
2021-11-22 0 0.460 0.450 0.480 0.460 0.465 70,000 32,400 0.4629 0.460 0.450 0.480 0.460 0.465 70,000 0.4629 -4.17%
2021-11-19 0 0.480 0.425 0.485 0.480 0.480 62,600 29,992 0.4791 0.480 0.425 0.485 0.480 0.480 62,600 0.4791 1.05%
2021-11-18 0 0.475 0.430 0.485 0.480 0.480 10,000 4,800 0.4800 0.475 0.430 0.485 0.480 0.480 10,000 0.4800 -1.04%
2021-11-17 0 0.480 0.425 0.500 - - 0 0 - 0.480 0.425 0.500 - - 0 - 0.00%
2021-11-16 0 0.480 0.480 0.495 0.455 0.455 40,000 18,200 0.4550 0.480 0.480 0.495 0.455 0.455 40,000 0.4550 0.00%
2021-11-15 0 0.480 0.420 0.500 0.480 0.480 19,400 8,940 0.4608 0.480 0.420 0.500 0.480 0.480 19,400 0.4608 0.00%
2021-11-12 0 0.480 0.480 0.510 - - 0 0 - 0.480 0.480 0.510 - - 0 - 2.13%
2021-11-11 0 0.470 0.470 0.530 0.450 0.480 244,200 112,590 0.4611 0.470 0.470 0.530 0.450 0.480 244,200 0.4611 4.44%
2021-11-10 0 0.450 0.385 0.470 - - 0 0 - 0.450 0.385 0.470 - - 0 - 0.00%
2021-11-09 0 0.450 0.415 0.500 0.420 0.450 28,800 12,220 0.4243 0.450 0.415 0.500 0.420 0.450 28,800 0.4243 0.00%
2021-11-08 0 0.450 0.390 0.450 - - 0 0 - 0.450 0.390 0.450 - - 0 - 0.00%
2021-11-05 0 0.450 0.410 0.450 0.420 0.460 80,000 34,850 0.4356 0.450 0.410 0.450 0.420 0.460 80,000 0.4356 -5.26%
2021-11-04 0 0.475 0.450 0.475 0.475 0.475 12,800 5,954 0.4652 0.475 0.450 0.475 0.475 0.475 12,800 0.4652 5.56%
2021-11-03 0 0.450 0.425 0.475 0.435 0.450 20,000 8,850 0.4425 0.450 0.425 0.475 0.435 0.450 20,000 0.4425 2.27%
2021-11-02 0 0.440 0.435 0.480 0.440 0.440 40,000 17,600 0.4400 0.440 0.435 0.480 0.440 0.440 40,000 0.4400 -8.33%
2021-11-01 0 0.480 0.455 0.480 0.430 0.500 20,000 9,300 0.4650 0.480 0.455 0.480 0.430 0.500 20,000 0.4650 -4.00%
2021-10-29 0 0.500 0.435 0.510 0.410 0.500 120,000 53,950 0.4496 0.500 0.435 0.510 0.410 0.500 120,000 0.4496 0.00%
2021-10-28 0 0.500 0.435 0.500 - - 0 0 - 0.500 0.435 0.500 - - 0 - 0.00%
2021-10-27 0 0.500 0.450 0.550 - - 0 0 - 0.500 0.450 0.550 - - 0 - 0.00%
2021-10-26 0 0.500 0.450 0.550 - - 0 0 - 0.500 0.450 0.550 - - 0 - 0.00%
2021-10-25 0 0.500 0.435 0.550 0.400 0.500 170,000 71,850 0.4226 0.500 0.435 0.550 0.400 0.500 170,000 0.4226 1.01%
2021-10-22 0 0.495 0.440 0.540 - - 10,200 5,284 0.5180 0.495 0.440 0.540 - - 10,200 0.5180 0.00%
2021-10-21 0 0.495 - 0.500 0.480 0.495 24,800 11,814 0.4764 0.495 - 0.500 0.480 0.495 24,800 0.4764 -1.00%
2021-10-20 0 0.500 0.430 0.500 0.495 0.550 110,000 55,850 0.5077 0.500 0.430 0.500 0.495 0.550 110,000 0.5077 -9.09%
2021-10-19 0 0.550 0.500 0.550 0.550 0.550 30,000 16,500 0.5500 0.550 0.500 0.550 0.550 0.550 30,000 0.5500 0.00%
2021-10-18 0 0.550 0.510 0.550 - - 2,000 954 0.4770 0.550 0.510 0.550 - - 2,000 0.4770 -8.33%
2021-10-15 0 0.600 0.500 0.600 0.560 0.600 60,000 34,700 0.5783 0.600 0.500 0.600 0.560 0.600 60,000 0.5783 20.00%
2021-10-12 0 0.500 - 0.560 - - 0 0 - 0.500 - 0.560 - - 0 - 0.00%
2021-10-11 0 0.500 0.450 0.560 - - 0 0 - 0.500 0.450 0.560 - - 0 - 0.00%
2021-10-08 0 0.500 - 0.560 - - 0 0 - 0.500 - 0.560 - - 0 - 0.00%
2021-10-07 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2021-10-06 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2021-10-05 0 0.500 - 0.510 - - 2,000 1,020 0.5100 0.500 - 0.510 - - 2,000 0.5100 0.00%
2021-10-04 0 0.500 - 0.560 - - 0 0 - 0.500 - 0.560 - - 0 - 0.00%
2021-09-30 0 0.500 - 0.560 0.500 0.600 248,000 142,040 0.5727 0.500 - 0.560 0.500 0.600 248,000 0.5727 -1.96%
2021-09-29 0 0.510 0.420 0.560 - - 2,000 800 0.4000 0.510 0.420 0.560 - - 2,000 0.4000 0.00%
2021-09-28 0 0.510 0.455 0.560 - - 0 0 - 0.510 0.455 0.560 - - 0 - 0.00%
2021-09-27 0 0.510 0.510 0.540 0.500 0.560 371,400 191,886 0.5167 0.510 0.510 0.540 0.500 0.560 371,400 0.5167 -16.39%
2021-09-24 0 0.610 0.550 0.610 0.570 0.610 126,400 73,968 0.5852 0.610 0.550 0.610 0.570 0.610 126,400 0.5852 15.09%
2021-09-23 0 0.530 0.500 0.560 0.500 0.530 40,005 20,302 0.5075 0.530 0.500 0.560 0.500 0.530 40,005 0.5075 0.00%
2021-09-21 0 0.530 0.500 0.570 0.510 0.530 63,200 32,968 0.5216 0.530 0.500 0.570 0.510 0.530 63,200 0.5216 -11.67%
2021-09-20 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2021-09-17 0 0.600 0.540 0.620 0.580 0.600 70,000 41,200 0.5886 0.600 0.540 0.620 0.580 0.600 70,000 0.5886 -4.76%
2021-09-16 0 0.630 0.570 0.640 0.580 0.630 20,000 12,100 0.6050 0.630 0.570 0.640 0.580 0.630 20,000 0.6050 -1.56%
2021-09-15 0 0.640 0.590 0.640 0.600 0.640 30,000 18,800 0.6267 0.640 0.590 0.640 0.600 0.640 30,000 0.6267 6.67%
2021-09-14 0 0.600 0.570 0.640 0.580 0.660 210,000 129,600 0.6171 0.600 0.570 0.640 0.580 0.660 210,000 0.6171 -7.69%
2021-09-13 0 0.650 0.620 0.650 0.650 0.660 35,200 22,820 0.6483 0.650 0.620 0.650 0.650 0.660 35,200 0.6483 3.17%
2021-09-10 0 0.630 0.620 0.630 0.620 0.660 111,800 71,944 0.6435 0.630 0.620 0.630 0.620 0.660 111,800 0.6435 0.00%
2021-09-09 0 0.630 0.620 0.680 0.620 0.660 150,000 98,300 0.6553 0.630 0.620 0.680 0.620 0.660 150,000 0.6553 -4.55%
2021-09-08 0 0.660 0.620 0.660 0.600 0.660 340,000 217,500 0.6397 0.660 0.620 0.660 0.600 0.660 340,000 0.6397 0.00%
2021-09-07 0 0.660 0.600 0.660 0.610 0.660 170,000 109,900 0.6465 0.660 0.600 0.660 0.610 0.660 170,000 0.6465 3.13%
2021-09-06 0 0.640 0.600 0.640 0.630 0.650 180,000 114,400 0.6356 0.640 0.600 0.640 0.630 0.650 180,000 0.6356 0.00%
2021-09-03 0 0.640 0.600 0.640 0.600 0.640 312,200 197,876 0.6338 0.640 0.600 0.640 0.600 0.640 312,200 0.6338 0.00%
2021-09-02 0 0.640 0.600 0.640 0.610 0.640 382,835 240,517 0.6283 0.640 0.600 0.640 0.610 0.640 382,835 0.6283 6.67%
2021-09-01 0 0.600 0.570 0.600 0.550 0.600 316,000 185,080 0.5857 0.600 0.570 0.600 0.550 0.600 316,000 0.5857 0.00%
2021-08-31 0 0.600 0.540 0.600 0.600 0.600 130,000 78,000 0.6000 0.600 0.540 0.600 0.600 0.600 130,000 0.6000 3.45%
2021-08-30 0 0.580 0.550 0.580 0.580 0.650 220,000 131,600 0.5982 0.580 0.550 0.580 0.580 0.650 220,000 0.5982 -3.33%
2021-08-27 0 0.600 0.590 0.600 0.580 0.600 260,000 153,100 0.5888 0.600 0.590 0.600 0.580 0.600 260,000 0.5888 0.00%
2021-08-26 0 0.600 0.550 0.600 0.590 0.600 20,000 11,900 0.5950 0.600 0.550 0.600 0.590 0.600 20,000 0.5950 0.00%
2021-08-25 0 0.600 0.550 0.600 0.550 0.600 228,000 131,900 0.5785 0.600 0.550 0.600 0.550 0.600 228,000 0.5785 0.00%
2021-08-24 0 0.600 0.580 0.620 0.600 0.620 570,038 344,622 0.6046 0.600 0.580 0.620 0.600 0.620 570,038 0.6046 3.45%
2021-08-23 0 0.580 0.550 0.600 0.580 0.630 420,035 255,920 0.6093 0.580 0.550 0.600 0.580 0.630 420,035 0.6093 -3.33%
2021-08-20 0 0.600 0.600 0.620 0.600 0.650 297,600 185,932 0.6248 0.600 0.600 0.620 0.600 0.650 297,600 0.6248 0.00%
2021-08-19 0 0.600 0.580 0.630 0.600 0.630 232,000 142,560 0.6145 0.600 0.580 0.630 0.600 0.630 232,000 0.6145 -4.76%
2021-08-18 0 0.630 0.620 0.640 0.600 0.630 446,000 274,456 0.6154 0.630 0.620 0.640 0.600 0.630 446,000 0.6154 5.00%
2021-08-17 0 0.600 0.580 0.600 0.570 0.660 470,000 281,600 0.5991 0.600 0.580 0.600 0.570 0.660 470,000 0.5991 5.26%
2021-08-16 0 0.570 0.550 0.580 0.580 0.650 760,000 473,600 0.6232 0.570 0.550 0.580 0.580 0.650 760,000 0.6232 -12.31%
2021-08-13 0 0.650 0.620 0.650 0.620 0.650 230,000 142,900 0.6213 0.650 0.620 0.650 0.620 0.650 230,000 0.6213 4.84%
2021-08-12 0 0.620 0.590 0.620 0.610 0.620 140,000 86,300 0.6164 0.620 0.590 0.620 0.610 0.620 140,000 0.6164 0.00%
2021-08-11 0 0.620 0.560 0.630 0.560 0.620 260,000 155,200 0.5969 0.620 0.560 0.630 0.560 0.620 260,000 0.5969 1.64%
2021-08-10 0 0.610 0.550 0.620 0.570 0.610 316,000 186,640 0.5906 0.610 0.550 0.620 0.570 0.610 316,000 0.5906 3.39%
2021-08-09 0 0.590 0.550 0.590 0.570 0.590 310,000 179,900 0.5803 0.590 0.550 0.590 0.570 0.590 310,000 0.5803 5.36%
2021-08-06 0 0.560 0.550 0.560 0.550 0.570 140,000 77,700 0.5550 0.560 0.550 0.560 0.550 0.570 140,000 0.5550 0.00%
2021-08-05 0 0.560 0.550 0.560 0.540 0.560 256,000 140,200 0.5477 0.560 0.550 0.560 0.540 0.560 256,000 0.5477 5.66%
2021-08-04 0 0.530 0.530 0.550 0.500 0.550 663,600 355,828 0.5362 0.530 0.530 0.550 0.500 0.550 663,600 0.5362 1.92%
2021-08-03 0 0.520 0.500 0.540 0.520 0.520 34,000 17,600 0.5176 0.520 0.500 0.540 0.520 0.520 34,000 0.5176 -5.45%
2021-08-02 0 0.550 0.520 0.550 0.530 0.550 390,000 209,300 0.5367 0.550 0.520 0.550 0.530 0.550 390,000 0.5367 3.77%
2021-07-30 0 0.530 0.530 0.540 0.520 0.530 40,800 21,200 0.5196 0.530 0.530 0.540 0.520 0.530 40,800 0.5196 -1.85%
2021-07-29 0 0.540 0.540 0.550 0.520 0.560 173,800 95,420 0.5490 0.540 0.540 0.550 0.520 0.560 173,800 0.5490 1.89%
2021-07-28 0 0.530 0.500 0.530 0.520 0.550 39,400 20,768 0.5271 0.530 0.500 0.530 0.520 0.550 39,400 0.5271 -3.64%
2021-07-27 0 0.550 0.540 0.550 0.560 0.580 100,600 56,348 0.5601 0.550 0.540 0.550 0.560 0.580 100,600 0.5601 0.00%
2021-07-26 0 0.550 0.520 0.550 0.520 0.560 12,400 6,480 0.5226 0.550 0.520 0.550 0.520 0.560 12,400 0.5226 -1.79%
2021-07-23 0 0.560 0.540 0.560 0.540 0.560 110,200 59,708 0.5418 0.560 0.540 0.560 0.540 0.560 110,200 0.5418 3.70%
2021-07-22 0 0.540 0.500 0.540 0.500 0.540 373,400 193,332 0.5178 0.540 0.500 0.540 0.500 0.540 373,400 0.5178 3.85%
2021-07-21 0 0.520 0.480 0.510 0.495 0.520 449,400 225,686 0.5022 0.520 0.480 0.510 0.495 0.520 449,400 0.5022 5.05%
2021-07-20 0 0.495 0.400 0.500 0.480 0.495 636,000 311,390 0.4896 0.495 0.400 0.500 0.480 0.495 636,000 0.4896 5.32%
2021-07-19 0 0.470 0.400 0.470 - - 0 0 - 0.470 0.400 0.470 - - 0 - 0.00%
2021-07-16 0 0.470 0.400 0.470 0.400 0.470 65,600 29,278 0.4463 0.470 0.400 0.470 0.400 0.470 65,600 0.4463 -1.05%
2021-07-15 0 0.475 0.475 0.500 0.420 0.450 2,200 984 0.4473 0.475 0.475 0.500 0.420 0.450 2,200 0.4473 0.00%
2021-07-14 0 0.095 0.089 0.095 0.094 0.095 4,004,000 378,380 0.0945 0.475 0.445 0.475 0.470 0.475 800,800 0.4725 2.15%
2021-07-13 0 0.093 0.090 0.094 0.090 0.094 31,000 2,798 0.0903 0.465 0.450 0.470 0.450 0.470 6,200 0.4513 -2.11%
2021-07-12 0 0.095 0.094 0.095 0.090 0.098 912,000 86,910 0.0953 0.475 0.470 0.475 0.450 0.490 182,400 0.4765 0.00%
2021-07-09 0 0.095 0.089 0.096 0.089 0.100 222,000 21,492 0.0968 0.475 0.445 0.480 0.445 0.500 44,400 0.4841 1.06%
2021-07-08 0 0.094 0.090 0.095 0.089 0.095 190,000 17,011 0.0895 0.470 0.450 0.475 0.445 0.475 38,000 0.4477 5.62%
2021-07-07 0 0.089 0.089 0.090 0.086 0.091 585,000 52,007 0.0889 0.445 0.445 0.450 0.430 0.455 117,000 0.4445 3.49%
2021-07-06 0 0.086 0.086 0.090 0.080 0.082 98,000 7,948 0.0811 0.430 0.430 0.450 0.400 0.410 19,600 0.4055 1.18%
2021-07-05 0 0.085 0.076 0.087 - - 0 0 - 0.425 0.380 0.435 - - 0 - 0.00%
2021-07-02 0 0.085 0.084 0.090 0.085 0.085 131,000 11,135 0.0850 0.425 0.420 0.450 0.425 0.425 26,200 0.4250 1.19%
2021-06-30 0 0.084 0.080 0.084 0.084 0.089 589,000 50,558 0.0858 0.420 0.400 0.420 0.420 0.445 117,800 0.4292 1.20%
2021-06-29 0 0.083 0.083 0.090 0.083 0.090 183,000 15,316 0.0837 0.415 0.415 0.450 0.415 0.450 36,600 0.4185 0.00%
2021-06-28 0 0.083 0.075 0.087 0.083 0.083 55,000 4,565 0.0830 0.415 0.375 0.435 0.415 0.415 11,000 0.4150 1.22%
2021-06-25 0 0.082 0.075 0.082 0.073 0.085 992,000 79,492 0.0801 0.410 0.375 0.410 0.365 0.425 198,400 0.4007 6.49%
2021-06-24 0 0.077 0.077 0.078 0.070 0.082 555,000 41,895 0.0755 0.385 0.385 0.390 0.350 0.410 111,000 0.3774 2.67%
2021-06-23 0 0.075 0.075 0.076 0.073 0.076 208,000 15,600 0.0750 0.375 0.375 0.380 0.365 0.380 41,600 0.3750 -1.32%
2021-06-22 0 0.076 0.072 0.077 0.067 0.078 60,000 4,357 0.0726 0.380 0.360 0.385 0.335 0.390 12,000 0.3631 5.56%
2021-06-21 0 0.072 0.068 0.075 - - 0 0 - 0.360 0.340 0.375 - - 0 - 0.00%
2021-06-18 0 0.072 0.063 0.075 0.070 0.075 385,000 27,471 0.0714 0.360 0.315 0.375 0.350 0.375 77,000 0.3568 1.41%
2021-06-17 0 0.071 0.068 0.071 0.069 0.071 404,000 28,183 0.0698 0.355 0.340 0.355 0.345 0.355 80,800 0.3488 -1.39%
2021-06-16 0 0.072 0.069 0.073 0.072 0.072 151,000 10,572 0.0700 0.360 0.345 0.365 0.360 0.360 30,200 0.3501 0.00%
2021-06-15 0 0.072 0.068 0.073 0.068 0.075 107,000 7,395 0.0691 0.360 0.340 0.365 0.340 0.375 21,400 0.3456 -2.70%
2021-06-11 0 0.074 0.071 0.076 0.066 0.074 907,000 63,842 0.0704 0.370 0.355 0.380 0.330 0.370 181,400 0.3519 -2.63%
2021-06-10 0 0.076 0.070 0.080 - - 0 0 - 0.380 0.350 0.400 - - 0 - 0.00%
2021-06-09 0 0.076 0.070 0.080 - - 0 0 - 0.380 0.350 0.400 - - 0 - 0.00%
2021-06-08 0 0.076 0.076 0.079 0.075 0.075 27,000 2,025 0.0750 0.380 0.380 0.395 0.375 0.375 5,400 0.3750 1.33%
2021-06-07 0 0.075 0.070 0.076 0.070 0.076 4,000 298 0.0745 0.375 0.350 0.380 0.350 0.380 800 0.3725 0.00%
2021-06-04 0 0.075 0.070 0.077 0.070 0.077 108,000 8,099 0.0750 0.375 0.350 0.385 0.350 0.385 21,600 0.3750 1.35%
2021-06-03 0 0.074 0.070 0.075 - - 0 0 - 0.370 0.350 0.375 - - 0 - -1.33%
2021-06-02 0 0.075 0.070 0.076 - - 0 0 - 0.375 0.350 0.380 - - 0 - -1.32%
2021-06-01 0 0.076 0.070 0.078 0.076 0.076 4,000 304 0.0760 0.380 0.350 0.390 0.380 0.380 800 0.3800 -2.56%
2021-05-31 0 0.078 0.070 0.078 0.078 0.079 55,000 4,342 0.0789 0.390 0.350 0.390 0.390 0.395 11,000 0.3947 2.63%
2021-05-28 0 0.076 0.069 0.078 0.074 0.082 297,000 23,144 0.0779 0.380 0.345 0.390 0.370 0.410 59,400 0.3896 5.56%
2021-05-27 0 0.072 0.072 0.080 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2021-05-26 0 0.072 0.067 0.075 - - 1,000 73 0.0730 0.360 0.335 0.375 - - 200 0.3650 0.00%
2021-05-25 0 0.072 0.066 0.073 0.065 0.073 8,000 573 0.0716 0.360 0.330 0.365 0.325 0.365 1,600 0.3581 -1.37%
2021-05-24 0 0.073 0.066 0.075 0.073 0.076 3,000 223 0.0743 0.365 0.330 0.375 0.365 0.380 600 0.3717 0.00%
2021-05-21 0 0.073 0.070 0.075 0.070 0.073 527,000 38,007 0.0721 0.365 0.350 0.375 0.350 0.365 105,400 0.3606 0.00%
2021-05-20 0 0.073 0.062 0.073 0.065 0.073 107,000 7,087 0.0662 0.365 0.310 0.365 0.325 0.365 21,400 0.3312 2.82%
2021-05-18 0 0.071 0.062 0.073 - - 0 0 - 0.355 0.310 0.365 - - 0 - 0.00%
2021-05-17 0 0.071 0.066 0.072 0.065 0.072 122,000 8,373 0.0686 0.355 0.330 0.360 0.325 0.360 24,400 0.3432 -1.39%
2021-05-14 0 0.072 0.060 0.075 0.060 0.074 88,000 6,428 0.0730 0.360 0.300 0.375 0.300 0.370 17,600 0.3652 10.77%
2021-05-13 0 0.065 0.060 0.075 - - 0 0 - 0.325 0.300 0.375 - - 0 - 0.00%
2021-05-12 0 0.065 0.060 0.065 0.065 0.065 13,000 845 0.0650 0.325 0.300 0.325 0.325 0.325 2,600 0.3250 0.00%
2021-05-11 0 0.065 0.060 0.065 - - 1,000 65 0.0650 0.325 0.300 0.325 - - 200 0.3250 0.00%
2021-05-10 0 0.065 0.060 0.065 0.060 0.065 57,000 3,603 0.0632 0.325 0.300 0.325 0.300 0.325 11,400 0.3161 0.00%
2021-05-07 0 0.065 0.060 0.065 - - 1,000 65 0.0650 0.325 0.300 0.325 - - 200 0.3250 0.00%
2021-05-06 0 0.065 0.060 0.065 0.060 0.066 169,000 10,237 0.0606 0.325 0.300 0.325 0.300 0.330 33,800 0.3029 0.00%
2021-05-05 0 0.065 0.060 0.072 - - 1,000 65 0.0650 0.325 0.300 0.360 - - 200 0.3250 0.00%
2021-05-04 0 0.065 0.059 0.078 - - 1,000 64 0.0640 0.325 0.295 0.390 - - 200 0.3200 0.00%
2021-05-03 0 0.065 0.061 0.065 0.060 0.065 220,000 13,246 0.0602 0.325 0.305 0.325 0.300 0.325 44,000 0.3010 -1.52%
2021-04-30 0 0.066 0.064 0.066 0.061 0.066 188,000 12,048 0.0641 0.330 0.320 0.330 0.305 0.330 37,600 0.3204 4.76%
2021-04-29 0 0.063 0.060 0.064 0.058 0.063 22,000 1,331 0.0605 0.315 0.300 0.320 0.290 0.315 4,400 0.3025 3.28%
2021-04-28 0 0.061 0.058 0.062 0.056 0.062 102,000 5,853 0.0574 0.305 0.290 0.310 0.280 0.310 20,400 0.2869 3.39%
2021-04-27 0 0.059 0.058 0.064 0.058 0.069 382,000 22,876 0.0599 0.295 0.290 0.320 0.290 0.345 76,400 0.2994 -14.49%
2021-04-26 0 0.069 0.069 0.075 0.063 0.063 11,000 699 0.0635 0.345 0.345 0.375 0.315 0.315 2,200 0.3177 0.00%
2021-04-23 0 0.069 0.060 0.069 0.062 0.069 234,000 15,010 0.0641 0.345 0.300 0.345 0.310 0.345 46,800 0.3207 9.52%
2021-04-22 0 0.063 0.062 0.063 0.060 0.063 101,000 6,063 0.0600 0.315 0.310 0.315 0.300 0.315 20,200 0.3001 0.00%
2021-04-21 0 0.063 0.059 0.064 - - 0 0 - 0.315 0.295 0.320 - - 0 - -1.56%
2021-04-20 0 0.064 0.060 0.065 0.059 0.065 8,000 502 0.0628 0.320 0.300 0.325 0.295 0.325 1,600 0.3138 1.59%
2021-04-19 0 0.063 0.058 0.064 - - 0 0 - 0.315 0.290 0.320 - - 0 - 0.00%
2021-04-16 0 0.063 0.057 0.064 0.055 0.064 6,000 371 0.0618 0.315 0.285 0.320 0.275 0.320 1,200 0.3092 0.00%
2021-04-15 0 0.063 0.057 0.064 - - 0 0 - 0.315 0.285 0.320 - - 0 - -1.56%
2021-04-14 0 0.064 0.058 0.064 0.066 0.066 1,000 66 0.0660 0.320 0.290 0.320 0.330 0.330 200 0.3300 -1.54%
2021-04-13 0 0.065 0.047 0.066 0.060 0.066 404,000 24,261 0.0601 0.325 0.235 0.330 0.300 0.330 80,800 0.3003 0.00%
2021-04-12 0 0.065 0.062 0.065 0.063 0.068 40,000 2,680 0.0670 0.325 0.310 0.325 0.315 0.340 8,000 0.3350 4.84%
2021-04-09 0 0.062 0.061 0.062 0.060 0.062 37,000 2,230 0.0603 0.310 0.305 0.310 0.300 0.310 7,400 0.3014 6.90%
2021-04-08 0 0.058 0.058 0.064 0.056 0.063 369,000 22,288 0.0604 0.290 0.290 0.320 0.280 0.315 73,800 0.3020 -9.38%
2021-04-07 0 0.064 0.060 0.071 0.058 0.071 533,000 33,867 0.0635 0.320 0.300 0.355 0.290 0.355 106,600 0.3177 -9.86%
2021-04-01 0 0.071 0.056 0.071 - - 0 0 - 0.355 0.280 0.355 - - 0 - 0.00%
2021-03-31 0 0.071 0.056 0.071 0.067 0.071 24,000 1,646 0.0686 0.355 0.280 0.355 0.335 0.355 4,800 0.3429 0.00%
2021-03-30 0 0.071 0.056 0.071 - - 0 0 - 0.355 0.280 0.355 - - 0 - -2.74%
2021-03-29 0 0.073 0.071 0.073 0.071 0.073 2,000 144 0.0720 0.365 0.355 0.365 0.355 0.365 400 0.3600 2.82%
2021-03-26 0 0.071 0.065 0.073 - - 0 0 - 0.355 0.325 0.365 - - 0 - -2.74%
2021-03-25 0 0.073 0.065 0.075 - - 0 0 - 0.365 0.325 0.375 - - 0 - 0.00%
2021-03-24 0 0.073 0.067 0.075 0.068 0.075 220,000 14,995 0.0682 0.365 0.335 0.375 0.340 0.375 44,000 0.3408 -3.95%
2021-03-23 0 0.076 0.076 0.079 0.069 0.069 3,000 207 0.0690 0.380 0.380 0.395 0.345 0.345 600 0.3450 0.00%
2021-03-22 0 0.076 0.075 0.078 0.072 0.085 1,153,000 89,953 0.0780 0.380 0.375 0.390 0.360 0.425 230,600 0.3901 5.56%
2021-03-19 0 0.072 0.066 0.073 0.067 0.073 50,000 3,408 0.0682 0.360 0.330 0.365 0.335 0.365 10,000 0.3408 0.00%
2021-03-18 0 0.072 0.068 0.073 0.068 0.074 180,000 12,417 0.0690 0.360 0.340 0.365 0.340 0.370 36,000 0.3449 -2.70%
2021-03-17 0 0.074 0.069 0.075 - - 0 0 - 0.370 0.345 0.375 - - 0 - -1.33%
2021-03-16 0 0.075 0.073 0.075 0.073 0.075 28,000 2,060 0.0736 0.375 0.365 0.375 0.365 0.375 5,600 0.3679 1.35%
2021-03-15 0 0.074 0.070 0.075 0.071 0.078 730,000 51,870 0.0711 0.370 0.350 0.375 0.355 0.390 146,000 0.3553 -7.50%
2021-03-12 0 0.080 0.070 0.087 0.080 0.080 520,000 41,600 0.0800 0.400 0.350 0.435 0.400 0.400 104,000 0.4000 2.56%
2021-03-11 0 0.078 0.071 0.080 0.070 0.086 572,000 43,150 0.0754 0.390 0.355 0.400 0.350 0.430 114,400 0.3772 8.33%
2021-03-10 0 0.072 0.067 0.072 - - 0 0 - 0.360 0.335 0.360 - - 0 - 0.00%
2021-03-09 0 0.072 0.067 0.075 0.072 0.072 30,000 2,160 0.0720 0.360 0.335 0.375 0.360 0.360 6,000 0.3600 0.00%
2021-03-08 0 0.072 0.067 0.073 0.067 0.072 69,000 4,700 0.0681 0.360 0.335 0.365 0.335 0.360 13,800 0.3406 -4.00%
2021-03-05 0 0.075 0.075 0.083 0.068 0.068 1,000 68 0.0680 0.375 0.375 0.415 0.340 0.340 200 0.3400 2.74%
2021-03-04 0 0.073 0.068 0.080 0.067 0.080 551,000 40,209 0.0730 0.365 0.340 0.400 0.335 0.400 110,200 0.3649 1.39%
2021-03-03 0 0.072 0.066 0.072 0.067 0.072 9,000 643 0.0714 0.360 0.330 0.360 0.335 0.360 1,800 0.3572 0.00%
2021-03-02 0 0.072 0.069 0.090 0.072 0.072 3,000 216 0.0720 0.360 0.345 0.450 0.360 0.360 600 0.3600 0.00%
2021-03-01 0 0.072 0.072 0.076 0.070 0.079 715,000 51,760 0.0724 0.360 0.360 0.380 0.350 0.395 143,000 0.3620 -8.86%
2021-02-26 0 0.079 0.071 0.082 - - 0 0 - 0.395 0.355 0.410 - - 0 - 0.00%
2021-02-25 0 0.079 0.075 0.080 0.070 0.081 1,041,000 77,271 0.0742 0.395 0.375 0.400 0.350 0.405 208,200 0.3711 -1.25%
2021-02-24 0 0.080 0.076 0.081 0.076 0.090 769,000 60,383 0.0785 0.400 0.380 0.405 0.380 0.450 153,800 0.3926 -10.11%
2021-02-23 0 0.089 0.084 0.093 - - 0 0 - 0.445 0.420 0.465 - - 0 - 0.00%
2021-02-22 0 0.089 0.083 0.090 0.083 0.090 535,000 46,551 0.0870 0.445 0.415 0.450 0.415 0.450 107,000 0.4351 -4.30%
2021-02-19 0 0.093 0.089 0.100 0.076 0.100 6,042,000 574,672 0.0951 0.465 0.445 0.500 0.380 0.500 1,208,400 0.4756 12.05%
2021-02-18 0 0.083 0.079 0.085 0.079 0.086 393,000 32,229 0.0820 0.415 0.395 0.425 0.395 0.430 78,600 0.4100 2.47%
2021-02-17 0 0.081 0.081 0.084 0.080 0.089 1,983,000 164,484 0.0829 0.405 0.405 0.420 0.400 0.445 396,600 0.4147 -14.74%
2021-02-16 0 0.095 0.095 0.099 0.084 0.102 7,760,000 755,258 0.0973 0.475 0.475 0.495 0.420 0.510 1,552,000 0.4866 13.10%
2021-02-11 0 0.084 0.080 0.090 0.062 0.102 8,230,000 740,412 0.0900 0.420 0.400 0.450 0.310 0.510 1,646,000 0.4498 21.74%
2021-02-10 0 0.069 0.069 0.077 0.062 0.082 1,445,000 100,882 0.0698 0.345 0.345 0.385 0.310 0.410 289,000 0.3491 2.99%
2021-02-09 0 0.067 0.067 0.073 0.066 0.073 747,000 53,283 0.0713 0.335 0.335 0.365 0.330 0.365 149,400 0.3566 0.00%
2021-02-08 0 0.067 0.066 0.073 0.066 0.073 862,000 58,524 0.0679 0.335 0.330 0.365 0.330 0.365 172,400 0.3395 -14.10%
2021-02-05 0 0.078 0.073 0.079 0.072 0.085 154,000 12,413 0.0806 0.390 0.365 0.395 0.360 0.425 30,800 0.4030 -2.50%
2021-02-04 0 0.080 0.071 0.082 0.079 0.084 318,000 25,636 0.0806 0.400 0.355 0.410 0.395 0.420 63,600 0.4031 1.27%
2021-02-03 0 0.079 0.070 0.088 0.071 0.080 877,000 65,993 0.0752 0.395 0.350 0.440 0.355 0.400 175,400 0.3762 -5.95%
2021-02-02 0 0.084 0.071 0.090 - - 0 0 - 0.420 0.355 0.450 - - 0 - 0.00%
2021-02-01 0 0.084 0.072 0.084 0.064 0.084 3,832,000 298,306 0.0778 0.420 0.360 0.420 0.320 0.420 766,400 0.3892 6.33%
2021-01-29 0 0.079 0.063 0.079 0.079 0.080 14,000 1,109 0.0792 0.395 0.315 0.395 0.395 0.400 2,800 0.3961 2.60%
2021-01-28 0 0.077 0.065 0.078 0.065 0.077 8,000 568 0.0710 0.385 0.325 0.390 0.325 0.385 1,600 0.3550 1.32%
2021-01-27 0 0.076 0.070 0.076 0.070 0.077 673,000 47,156 0.0701 0.380 0.350 0.380 0.350 0.385 134,600 0.3503 5.56%
2021-01-26 0 0.072 0.072 0.080 0.069 0.080 1,899,000 143,949 0.0758 0.360 0.360 0.400 0.345 0.400 379,800 0.3790 -1.37%
2021-01-25 0 0.073 0.073 0.080 0.062 0.085 6,026,000 459,901 0.0763 0.365 0.365 0.400 0.310 0.425 1,205,200 0.3816 10.61%
2021-01-22 0 0.066 0.060 0.066 0.052 0.066 2,216,000 129,502 0.0584 0.330 0.300 0.330 0.260 0.330 443,200 0.2922 13.79%
2021-01-21 0 0.058 0.055 0.059 0.051 0.060 1,536,000 86,665 0.0564 0.290 0.275 0.295 0.255 0.300 307,200 0.2821 5.45%
2021-01-20 0 0.055 0.052 0.056 0.051 0.055 992,000 50,960 0.0514 0.275 0.260 0.280 0.255 0.275 198,400 0.2569 -5.17%
2021-01-19 0 0.058 0.056 0.061 - - 0 0 - 0.290 0.280 0.305 - - 0 - 0.00%
2021-01-18 0 0.058 0.052 0.058 0.051 0.058 1,012,000 53,884 0.0532 0.290 0.260 0.290 0.255 0.290 202,400 0.2662 3.57%
2021-01-15 0 0.056 0.052 0.056 0.052 0.059 2,098,000 119,910 0.0572 0.280 0.260 0.280 0.260 0.295 419,600 0.2858 5.66%
2021-01-14 0 0.053 0.047 0.055 0.050 0.055 1,638,000 83,379 0.0509 0.265 0.235 0.275 0.250 0.275 327,600 0.2545 6.00%
2021-01-13 0 0.050 0.048 0.050 0.047 0.050 944,000 46,872 0.0497 0.250 0.240 0.250 0.235 0.250 188,800 0.2483 6.38%
2021-01-12 0 0.047 0.044 0.048 - - 0 0 - 0.235 0.220 0.240 - - 0 - 0.00%
2021-01-11 0 0.047 0.044 0.048 - - 0 0 - 0.235 0.220 0.240 - - 0 - -2.08%
2021-01-08 0 0.048 0.045 0.048 - - 0 0 - 0.240 0.225 0.240 - - 0 - 0.00%
2021-01-07 0 0.048 0.045 0.049 0.047 0.049 927,000 44,501 0.0480 0.240 0.225 0.245 0.235 0.245 185,400 0.2400 9.09%
2021-01-06 0 0.044 0.044 0.045 0.042 0.047 3,830,000 169,894 0.0444 0.220 0.220 0.225 0.210 0.235 766,000 0.2218 -12.00%
2021-01-05 0 0.050 0.048 0.050 0.048 0.050 95,000 4,570 0.0481 0.250 0.240 0.250 0.240 0.250 19,000 0.2405 0.00%
2021-01-04 0 0.050 0.049 0.051 0.047 0.051 2,000 98 0.0490 0.250 0.245 0.255 0.235 0.255 400 0.2450 4.17%
2020-12-31 0 0.048 0.048 0.050 0.048 0.048 32,000 1,536 0.0480 0.240 0.240 0.250 0.240 0.240 6,400 0.2400 0.00%
2020-12-30 0 0.048 0.043 0.048 0.048 0.048 1,000 48 0.0480 0.240 0.215 0.240 0.240 0.240 200 0.2400 0.00%
2020-12-29 0 0.048 0.046 0.048 0.044 0.049 61,000 2,733 0.0448 0.240 0.230 0.240 0.220 0.245 12,200 0.2240 9.09%
2020-12-28 0 0.044 0.044 0.049 0.044 0.047 2,309,000 104,068 0.0451 0.220 0.220 0.245 0.220 0.235 461,800 0.2254 -12.00%
2020-12-24 0 0.050 0.047 0.050 0.051 0.051 2,000 102 0.0510 0.250 0.235 0.250 0.255 0.255 400 0.2550 4.17%
2020-12-23 0 0.048 0.048 0.054 0.047 0.050 185,000 8,838 0.0478 0.240 0.240 0.270 0.235 0.250 37,000 0.2389 -5.88%
2020-12-22 0 0.051 0.047 0.056 - - 0 0 - 0.255 0.235 0.280 - - 0 - 0.00%
2020-12-21 0 0.051 0.051 0.052 0.047 0.060 697,000 34,660 0.0497 0.255 0.255 0.260 0.235 0.300 139,400 0.2486 2.00%
2020-12-18 0 0.050 0.047 0.050 0.047 0.051 12,000 572 0.0477 0.250 0.235 0.250 0.235 0.255 2,400 0.2383 0.00%
2020-12-17 0 0.050 0.047 0.051 0.047 0.050 530,000 24,962 0.0471 0.250 0.235 0.255 0.235 0.250 106,000 0.2355 0.00%
2020-12-16 0 0.050 0.047 0.052 - - 0 0 - 0.250 0.235 0.260 - - 0 - 0.00%
2020-12-15 0 0.050 0.047 0.052 - - 0 0 - 0.250 0.235 0.260 - - 0 - 0.00%
2020-12-14 0 0.050 0.048 0.052 - - 0 0 - 0.250 0.240 0.260 - - 0 - 0.00%
2020-12-11 0 0.050 0.047 0.052 - - 0 0 - 0.250 0.235 0.260 - - 0 - 0.00%
2020-12-10 0 0.050 0.047 0.052 - - 0 0 - 0.250 0.235 0.260 - - 0 - 0.00%
2020-12-09 0 0.050 0.050 0.052 0.047 0.050 111,000 5,220 0.0470 0.250 0.250 0.260 0.235 0.250 22,200 0.2351 2.04%
2020-12-08 0 0.049 0.047 0.052 - - 0 0 - 0.245 0.235 0.260 - - 0 - 0.00%
2020-12-07 0 0.049 0.047 0.051 - - 0 0 - 0.245 0.235 0.255 - - 0 - 0.00%
2020-12-04 0 0.049 0.049 0.050 0.049 0.049 25,000 1,225 0.0490 0.245 0.245 0.250 0.245 0.245 5,000 0.2450 -2.00%
2020-12-03 0 0.050 0.048 0.051 - - 0 0 - 0.250 0.240 0.255 - - 0 - 0.00%
2020-12-02 0 0.050 0.047 0.051 0.047 0.047 13,000 611 0.0470 0.250 0.235 0.255 0.235 0.235 2,600 0.2350 6.38%
2020-12-01 0 0.047 0.047 0.051 0.045 0.052 772,000 35,940 0.0466 0.235 0.235 0.255 0.225 0.260 154,400 0.2328 -12.96%
2020-11-30 0 0.054 0.050 0.057 - - 0 0 - 0.270 0.250 0.285 - - 0 - 0.00%
2020-11-27 0 0.054 0.050 0.054 0.045 0.054 1,900,000 90,302 0.0475 0.270 0.250 0.270 0.225 0.270 380,000 0.2376 -1.82%
2020-11-26 0 0.055 0.050 0.055 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2020-11-25 0 0.055 0.053 0.056 0.050 0.055 24,000 1,218 0.0508 0.275 0.265 0.280 0.250 0.275 4,800 0.2538 3.77%
2020-11-24 0 0.053 0.050 0.055 - - 0 0 - 0.265 0.250 0.275 - - 0 - 0.00%
2020-11-23 0 0.053 0.050 0.055 - - 0 0 - 0.265 0.250 0.275 - - 0 - 0.00%
2020-11-20 0 0.053 0.050 0.057 - - 0 0 - 0.265 0.250 0.285 - - 0 - 0.00%
2020-11-19 0 0.053 0.050 0.057 - - 0 0 - 0.265 0.250 0.285 - - 0 - 0.00%
2020-11-18 0 0.053 0.050 0.057 - - 0 0 - 0.265 0.250 0.285 - - 0 - 0.00%
2020-11-17 0 0.053 0.050 0.054 - - 0 0 - 0.265 0.250 0.270 - - 0 - 0.00%
2020-11-16 0 0.053 0.053 0.054 0.053 0.053 40,000 2,120 0.0530 0.265 0.265 0.270 0.265 0.265 8,000 0.2650 -1.85%
2020-11-13 0 0.054 0.052 0.054 0.054 0.054 111,000 5,994 0.0540 0.270 0.260 0.270 0.270 0.270 22,200 0.2700 3.85%
2020-11-12 0 0.052 0.052 0.054 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2020-11-11 0 0.052 0.050 0.055 - - 0 0 - 0.260 0.250 0.275 - - 0 - 0.00%
2020-11-10 0 0.052 0.052 0.055 0.050 0.052 10,000 504 0.0504 0.260 0.260 0.275 0.250 0.260 2,000 0.2520 4.00%
2020-11-09 0 0.050 0.050 0.054 0.048 0.054 42,000 2,115 0.0504 0.250 0.250 0.270 0.240 0.270 8,400 0.2518 -7.41%
2020-11-06 0 0.054 0.052 0.054 0.045 0.056 362,000 16,647 0.0460 0.270 0.260 0.270 0.225 0.280 72,400 0.2299 3.85%
2020-11-05 0 0.052 0.045 0.052 - - 0 0 - 0.260 0.225 0.260 - - 0 - 0.00%
2020-11-04 0 0.052 0.043 0.052 0.049 0.055 250,000 12,653 0.0506 0.260 0.215 0.260 0.245 0.275 50,000 0.2531 4.00%
2020-11-03 0 0.050 0.042 0.050 0.050 0.050 20,000 1,000 0.0500 0.250 0.210 0.250 0.250 0.250 4,000 0.2500 0.00%
2020-11-02 0 0.050 0.042 0.050 - - 0 0 - 0.250 0.210 0.250 - - 0 - 0.00%
2020-10-30 0 0.050 0.045 0.050 0.046 0.051 57,000 2,652 0.0465 0.250 0.225 0.250 0.230 0.255 11,400 0.2326 -1.96%
2020-10-29 0 0.051 0.048 0.053 0.045 0.053 295,000 14,552 0.0493 0.255 0.240 0.265 0.225 0.265 59,000 0.2466 -5.56%
2020-10-28 0 0.054 0.050 0.055 0.051 0.056 418,000 21,408 0.0512 0.270 0.250 0.275 0.255 0.280 83,600 0.2561 -8.47%
2020-10-27 0 0.059 0.050 0.059 - - 0 0 - 0.295 0.250 0.295 - - 0 - 0.00%
2020-10-23 0 0.059 0.055 0.059 0.059 0.059 2,000 118 0.0590 0.295 0.275 0.295 0.295 0.295 400 0.2950 7.27%
2020-10-22 0 0.055 0.050 0.057 0.050 0.059 532,000 28,874 0.0543 0.275 0.250 0.285 0.250 0.295 106,400 0.2714 -9.84%
2020-10-21 0 0.061 0.057 0.064 0.061 0.065 113,000 6,953 0.0615 0.305 0.285 0.320 0.305 0.325 22,600 0.3077 -11.59%
2020-10-20 0 0.069 0.060 0.069 0.055 0.075 1,100,000 68,311 0.0621 0.345 0.300 0.345 0.275 0.375 220,000 0.3105 25.45%
2020-10-19 0 0.055 0.053 0.055 0.055 0.055 100,000 5,500 0.0550 0.275 0.265 0.275 0.275 0.275 20,000 0.2750 -5.17%
2020-10-16 0 0.058 0.052 0.058 0.055 0.060 360,000 20,825 0.0578 0.290 0.260 0.290 0.275 0.300 72,000 0.2892 5.45%
2020-10-15 0 0.055 0.048 0.055 0.050 0.060 40,000 2,160 0.0540 0.275 0.240 0.275 0.250 0.300 8,000 0.2700 -3.51%
2020-10-14 0 0.057 0.051 0.059 - - 0 0 - 0.285 0.255 0.295 - - 0 - 0.00%
2020-10-12 0 0.057 0.052 0.057 0.054 0.058 560,000 30,680 0.0548 0.285 0.260 0.285 0.270 0.290 112,000 0.2739 9.62%
2020-10-09 0 0.052 0.046 0.052 - - 0 0 - 0.260 0.230 0.260 - - 0 - 0.00%
2020-10-08 0 0.052 0.047 0.052 - - 0 0 - 0.260 0.235 0.260 - - 0 - -1.89%
2020-10-07 0 0.053 0.046 0.054 - - 0 0 - 0.265 0.230 0.270 - - 0 - 0.00%
2020-10-06 0 0.053 0.044 0.059 - - 0 0 - 0.265 0.220 0.295 - - 0 - 0.00%
2020-10-05 0 0.053 0.044 0.059 - - 0 0 - 0.265 0.220 0.295 - - 0 - 0.00%
2020-09-30 0 0.053 0.044 0.059 - - 0 0 - 0.265 0.220 0.295 - - 0 - 0.00%
2020-09-29 0 0.053 0.044 0.059 - - 0 0 - 0.265 0.220 0.295 - - 0 - 0.00%
2020-09-28 0 0.053 0.044 0.059 - - 0 0 - 0.265 0.220 0.295 - - 0 - 0.00%
2020-09-25 0 0.053 0.046 0.053 - - 0 0 - 0.265 0.230 0.265 - - 0 - 0.00%
2020-09-24 0 0.053 0.053 0.060 0.045 0.053 27,000 1,375 0.0509 0.265 0.265 0.300 0.225 0.265 5,400 0.2546 3.92%
2020-09-23 0 0.051 0.045 0.051 - - 0 0 - 0.255 0.225 0.255 - - 0 - 0.00%
2020-09-22 0 0.051 0.050 0.051 - - 0 0 - 0.255 0.250 0.255 - - 0 - 0.00%
2020-09-21 0 0.051 0.050 0.053 - - 0 0 - 0.255 0.250 0.265 - - 0 - 0.00%
2020-09-18 0 0.051 0.051 0.053 - - 0 0 - 0.255 0.255 0.265 - - 0 - 2.00%
2020-09-17 0 0.050 0.050 0.052 - - 0 0 - 0.250 0.250 0.260 - - 0 - 2.04%
2020-09-16 0 0.049 0.046 0.050 0.046 0.050 643,000 30,229 0.0470 0.245 0.230 0.250 0.230 0.250 128,600 0.2351 -9.26%
2020-09-15 0 0.054 0.048 0.055 0.050 0.056 51,000 2,750 0.0539 0.270 0.240 0.275 0.250 0.280 10,200 0.2696 5.88%
2020-09-14 0 0.051 0.048 0.051 - - 0 0 - 0.255 0.240 0.255 - - 0 - -1.92%
2020-09-11 0 0.052 0.048 0.052 - - 0 0 - 0.260 0.240 0.260 - - 0 - 0.00%
2020-09-10 0 0.052 0.049 0.052 - - 0 0 - 0.260 0.245 0.260 - - 0 - -1.89%
2020-09-09 0 0.053 0.048 0.053 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2020-09-08 0 0.053 0.048 0.059 - - 0 0 - 0.265 0.240 0.295 - - 0 - 0.00%
2020-09-07 0 0.053 0.048 0.058 - - 0 0 - 0.265 0.240 0.290 - - 0 - 0.00%
2020-09-04 0 0.053 0.050 0.058 - - 0 0 - 0.265 0.250 0.290 - - 0 - 0.00%
2020-09-03 0 0.053 0.049 0.059 0.048 0.053 360,000 17,421 0.0484 0.265 0.245 0.295 0.240 0.265 72,000 0.2420 0.00%
2020-09-02 0 0.053 0.048 0.054 0.050 0.053 761,000 38,186 0.0502 0.265 0.240 0.270 0.250 0.265 152,200 0.2509 -5.36%
2020-09-01 0 0.056 0.050 0.057 - - 0 0 - 0.280 0.250 0.285 - - 0 - 0.00%
2020-08-31 0 0.056 0.050 0.056 0.050 0.056 210,000 10,833 0.0516 0.280 0.250 0.280 0.250 0.280 42,000 0.2579 5.66%
2020-08-28 0 0.053 0.050 0.053 - - 0 0 - 0.265 0.250 0.265 - - 0 - -1.85%
2020-08-27 0 0.054 0.050 0.054 - - 0 0 - 0.270 0.250 0.270 - - 0 - -1.82%
2020-08-26 0 0.055 0.050 0.055 0.050 0.055 559,000 28,052 0.0502 0.275 0.250 0.275 0.250 0.275 111,800 0.2509 -5.17%
2020-08-25 0 0.058 0.053 0.058 0.058 0.058 330,000 19,140 0.0580 0.290 0.265 0.290 0.290 0.290 66,000 0.2900 0.00%
2020-08-24 0 0.058 0.050 0.058 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2020-08-21 0 0.058 0.050 0.058 0.050 0.059 22,000 1,164 0.0529 0.290 0.250 0.290 0.250 0.295 4,400 0.2645 5.45%
2020-08-20 0 0.055 0.050 0.055 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2020-08-19 0 0.055 0.050 0.055 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2020-08-18 0 0.055 0.050 0.055 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2020-08-17 0 0.055 0.050 0.055 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2020-08-14 0 0.055 0.052 0.055 0.051 0.055 275,000 14,243 0.0518 0.275 0.260 0.275 0.255 0.275 55,000 0.2590 0.00%
2020-08-13 0 0.055 0.053 0.057 - - 0 0 - 0.275 0.265 0.285 - - 0 - 0.00%
2020-08-12 0 0.055 0.055 0.057 0.055 0.057 446,000 24,566 0.0551 0.275 0.275 0.285 0.275 0.285 89,200 0.2754 0.00%
2020-08-11 0 0.055 0.055 0.058 0.050 0.055 163,000 9,410 0.0577 0.275 0.275 0.290 0.250 0.275 32,600 0.2887 -6.78%
2020-08-10 0 0.059 0.050 0.059 - - 0 0 - 0.295 0.250 0.295 - - 0 - 0.00%
2020-08-07 0 0.059 0.059 0.060 0.055 0.057 210,000 11,580 0.0551 0.295 0.295 0.300 0.275 0.285 42,000 0.2757 3.51%
2020-08-06 0 0.057 0.053 0.057 0.059 0.059 163,000 9,617 0.0590 0.285 0.265 0.285 0.295 0.295 32,600 0.2950 -3.39%
2020-08-05 0 0.059 0.049 0.059 0.050 0.059 435,000 22,536 0.0518 0.295 0.245 0.295 0.250 0.295 87,000 0.2590 -1.67%
2020-08-04 0 0.060 0.056 0.060 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2020-08-03 0 0.060 0.056 0.060 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2020-07-31 0 0.060 0.052 0.060 0.060 0.060 38,000 2,280 0.0600 0.300 0.260 0.300 0.300 0.300 7,600 0.3000 0.00%
2020-07-30 0 0.060 0.056 0.060 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2020-07-29 0 0.060 0.056 0.062 - - 0 0 - 0.300 0.280 0.310 - - 0 - 0.00%
2020-07-28 0 0.060 0.052 0.060 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2020-07-27 0 0.060 0.054 0.064 - - 0 0 - 0.300 0.270 0.320 - - 0 - 0.00%
2020-07-24 0 0.060 0.054 0.060 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2020-07-23 0 0.060 0.052 0.060 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2020-07-22 0 0.060 0.056 0.065 0.055 0.060 455,000 26,180 0.0575 0.300 0.280 0.325 0.275 0.300 91,000 0.2877 -1.64%
2020-07-21 0 0.061 0.058 0.065 0.060 0.063 90,000 5,500 0.0611 0.305 0.290 0.325 0.300 0.315 18,000 0.3056 0.00%
2020-07-20 0 0.061 0.060 0.061 0.053 0.061 159,000 9,533 0.0600 0.305 0.300 0.305 0.265 0.305 31,800 0.2998 3.39%
2020-07-17 0 0.059 0.056 0.059 0.054 0.059 114,000 6,588 0.0578 0.295 0.280 0.295 0.270 0.295 22,800 0.2889 13.46%
2020-07-16 0 0.052 0.050 0.055 0.050 0.052 367,000 18,452 0.0503 0.260 0.250 0.275 0.250 0.260 73,400 0.2514 1.96%
2020-07-15 0 0.051 0.051 0.073 0.048 0.052 935,000 46,818 0.0501 0.255 0.255 0.365 0.240 0.260 187,000 0.2504 -15.00%
2020-07-14 0 0.060 0.055 0.060 0.060 0.072 65,000 3,984 0.0613 0.300 0.275 0.300 0.300 0.360 13,000 0.3065 0.00%
2020-07-13 0 0.060 0.056 0.060 0.060 0.060 90,000 5,400 0.0600 0.300 0.280 0.300 0.300 0.300 18,000 0.3000 -7.69%
2020-07-10 0 0.065 0.052 0.065 - - 0 0 - 0.325 0.260 0.325 - - 0 - 0.00%
2020-07-09 0 0.065 0.053 0.065 - - 0 0 - 0.325 0.265 0.325 - - 0 - 0.00%
2020-07-08 0 0.065 0.058 0.070 0.059 0.065 5,000 319 0.0638 0.325 0.290 0.350 0.295 0.325 1,000 0.3190 3.17%
2020-07-07 0 0.063 0.055 0.073 0.056 0.070 668,000 39,888 0.0597 0.315 0.275 0.365 0.280 0.350 133,600 0.2986 -3.08%
2020-07-06 0 0.065 0.063 0.072 0.063 0.070 338,000 21,437 0.0634 0.325 0.315 0.360 0.315 0.350 67,600 0.3171 -9.72%
2020-07-03 0 0.072 0.070 0.072 0.070 0.075 234,000 17,403 0.0744 0.360 0.350 0.360 0.350 0.375 46,800 0.3719 -6.49%
2020-07-02 0 0.077 0.065 0.080 - - 0 0 - 0.385 0.325 0.400 - - 0 - 0.00%
2020-06-30 0 0.077 0.065 0.085 - - 0 0 - 0.385 0.325 0.425 - - 0 - 0.00%
2020-06-29 0 0.077 0.062 0.077 - - 0 0 - 0.385 0.310 0.385 - - 0 - -1.28%
2020-06-26 0 0.078 0.062 0.083 - - 0 0 - 0.390 0.310 0.415 - - 0 - 0.00%
2020-06-24 0 0.078 0.060 0.078 - - 0 0 - 0.390 0.300 0.390 - - 0 - -2.50%
2020-06-23 0 0.080 0.070 0.080 0.056 0.082 3,000 194 0.0647 0.400 0.350 0.400 0.280 0.410 600 0.3233 0.00%
2020-06-22 0 0.080 0.051 0.080 0.080 0.085 12,000 965 0.0804 0.400 0.255 0.400 0.400 0.425 2,400 0.4021 3.90%
2020-06-19 0 0.077 0.068 0.077 - - 0 0 - 0.385 0.340 0.385 - - 0 - -1.28%
2020-06-18 0 0.078 0.051 0.085 - - 0 0 - 0.390 0.255 0.425 - - 0 - 0.00%
2020-06-17 0 0.078 0.065 0.085 - - 0 0 - 0.390 0.325 0.425 - - 0 - 0.00%
2020-06-16 0 0.078 0.063 0.085 - - 0 0 - 0.390 0.315 0.425 - - 0 - 0.00%
2020-06-15 0 0.078 0.073 0.083 0.073 0.083 50,000 3,880 0.0776 0.390 0.365 0.415 0.365 0.415 10,000 0.3880 0.00%
2020-06-12 0 0.078 0.067 0.078 - - 0 0 - 0.390 0.335 0.390 - - 0 - -4.88%
2020-06-11 0 0.082 0.066 0.082 - - 0 0 - 0.410 0.330 0.410 - - 0 - -2.38%
2020-06-10 0 0.084 0.084 0.085 0.069 0.075 65,000 4,845 0.0745 0.420 0.420 0.425 0.345 0.375 13,000 0.3727 -5.62%
2020-06-09 0 0.089 0.076 0.089 - - 0 0 - 0.445 0.380 0.445 - - 0 - 0.00%
2020-06-08 0 0.089 0.077 0.090 0.080 0.090 1,234,000 108,218 0.0877 0.445 0.385 0.450 0.400 0.450 246,800 0.4385 27.14%
2020-06-05 0 0.070 0.065 0.070 - - 0 0 - 0.350 0.325 0.350 - - 0 - 0.00%
2020-06-04 0 0.070 0.065 0.070 0.065 0.080 1,251,000 93,323 0.0746 0.350 0.325 0.350 0.325 0.400 250,200 0.3730 -4.11%
2020-06-03 0 0.073 0.057 0.073 0.046 0.075 985,000 65,207 0.0662 0.365 0.285 0.365 0.230 0.375 197,000 0.3310 23.73%
2020-06-02 0 0.059 0.040 0.059 0.055 0.059 298,000 17,191 0.0577 0.295 0.200 0.295 0.275 0.295 59,600 0.2884 7.27%
2020-06-01 0 0.055 0.043 0.055 0.055 0.055 11,000 605 0.0550 0.275 0.215 0.275 0.275 0.275 2,200 0.2750 0.00%
2020-05-29 0 0.055 0.054 0.055 0.054 0.055 172,000 9,300 0.0541 0.275 0.270 0.275 0.270 0.275 34,400 0.2703 1.85%
2020-05-28 0 0.054 0.054 0.055 0.047 0.054 1,678,000 83,929 0.0500 0.270 0.270 0.275 0.235 0.270 335,600 0.2501 14.89%
2020-05-27 0 0.047 0.046 0.047 0.048 0.049 24,000 1,170 0.0488 0.235 0.230 0.235 0.240 0.245 4,800 0.2438 6.82%
2020-05-26 0 0.044 0.041 0.045 0.041 0.045 1,054,000 44,590 0.0423 0.220 0.205 0.225 0.205 0.225 210,800 0.2115 -15.38%
2020-05-25 0 0.052 0.045 0.052 - - 0 0 - 0.260 0.225 0.260 - - 0 - 0.00%
2020-05-22 0 0.052 0.052 0.054 0.043 0.051 61,000 2,749 0.0451 0.260 0.260 0.270 0.215 0.255 12,200 0.2253 4.00%
2020-05-21 0 0.050 0.045 0.053 - - 0 0 - 0.250 0.225 0.265 - - 0 - 0.00%
2020-05-20 0 0.050 0.042 0.053 - - 0 0 - 0.250 0.210 0.265 - - 0 - 0.00%
2020-05-19 0 0.050 0.048 0.054 0.048 0.060 918,000 47,818 0.0521 0.250 0.240 0.270 0.240 0.300 183,600 0.2604 -15.25%
2020-05-18 0 0.059 0.054 0.063 0.059 0.065 925,000 55,596 0.0601 0.295 0.270 0.315 0.295 0.325 185,000 0.3005 -9.23%
2020-05-15 0 0.065 0.063 0.065 0.063 0.065 289,000 18,225 0.0631 0.325 0.315 0.325 0.315 0.325 57,800 0.3153 3.17%
2020-05-14 0 0.063 0.062 0.065 - - 0 0 - 0.315 0.310 0.325 - - 0 - 0.00%
2020-05-13 0 0.063 0.062 0.063 0.062 0.070 1,189,000 77,385 0.0651 0.315 0.310 0.315 0.310 0.350 237,800 0.3254 -7.35%
2020-05-12 0 0.068 0.064 0.068 0.064 0.068 53,000 3,404 0.0642 0.340 0.320 0.340 0.320 0.340 10,600 0.3211 0.00%
2020-05-11 0 0.068 0.064 0.068 0.063 0.068 60,000 3,831 0.0639 0.340 0.320 0.340 0.315 0.340 12,000 0.3193 4.62%
2020-05-08 0 0.065 0.064 0.068 - - 0 0 - 0.325 0.320 0.340 - - 0 - 1.56%
2020-05-07 0 0.064 0.064 0.069 0.063 0.065 308,000 19,738 0.0641 0.320 0.320 0.345 0.315 0.325 61,600 0.3204 -11.11%
2020-05-06 0 0.072 0.064 0.076 - - 0 0 - 0.360 0.320 0.380 - - 0 - 0.00%
2020-05-05 0 0.072 0.061 0.072 - - 0 0 - 0.360 0.305 0.360 - - 0 - 0.00%
2020-05-04 0 0.072 0.070 0.073 - - 0 0 - 0.360 0.350 0.365 - - 0 - 0.00%
2020-04-29 0 0.072 0.072 0.075 - - 0 0 - 0.360 0.360 0.375 - - 0 - 2.86%
2020-04-28 0 0.070 0.070 0.072 0.070 0.075 1,695,000 120,502 0.0711 0.350 0.350 0.360 0.350 0.375 339,000 0.3555 -17.65%
2020-04-27 0 0.085 0.074 0.085 0.083 0.087 276,000 23,080 0.0836 0.425 0.370 0.425 0.415 0.435 55,200 0.4181 2.41%
2020-04-24 0 0.083 0.075 0.083 0.079 0.084 160,000 12,740 0.0796 0.415 0.375 0.415 0.395 0.420 32,000 0.3981 5.06%
2020-04-23 0 0.079 0.072 0.079 0.075 0.079 202,000 15,466 0.0766 0.395 0.360 0.395 0.375 0.395 40,400 0.3828 -1.25%
2020-04-22 0 0.080 0.073 0.082 0.075 0.080 493,000 38,310 0.0777 0.400 0.365 0.410 0.375 0.400 98,600 0.3885 11.11%
2020-04-21 0 0.072 0.072 0.081 0.071 0.095 1,981,000 164,756 0.0832 0.360 0.360 0.405 0.355 0.475 396,200 0.4158 -28.00%
2020-04-20 0 0.100 0.096 0.100 0.100 0.106 23,000 2,420 0.1052 0.500 0.480 0.500 0.500 0.530 4,600 0.5261 -2.91%
2020-04-17 0 0.103 0.093 0.103 0.092 0.104 184,000 18,072 0.0982 0.515 0.465 0.515 0.460 0.520 36,800 0.4911 1.98%
2020-04-16 0 0.101 0.091 0.101 0.091 0.101 134,000 13,205 0.0985 0.505 0.455 0.505 0.455 0.505 26,800 0.4927 3.06%
2020-04-15 0 0.098 0.093 0.098 0.091 0.100 137,000 13,549 0.0989 0.490 0.465 0.490 0.455 0.500 27,400 0.4945 -1.01%
2020-04-14 0 0.099 0.090 0.099 - - 0 0 - 0.495 0.450 0.495 - - 0 - -1.98%
2020-04-09 0 0.101 0.091 0.101 0.098 0.101 123,000 12,213 0.0993 0.505 0.455 0.505 0.490 0.505 24,600 0.4965 0.00%
2020-04-08 0 0.101 0.091 0.101 0.098 0.101 123,000 12,223 0.0994 0.505 0.455 0.505 0.490 0.505 24,600 0.4969 1.00%
2020-04-07 0 0.100 0.091 0.100 0.089 0.100 535,000 49,370 0.0923 0.500 0.455 0.500 0.445 0.500 107,000 0.4614 -4.76%
2020-04-06 0 0.105 0.093 0.105 0.098 0.105 152,000 15,210 0.1001 0.525 0.465 0.525 0.490 0.525 30,400 0.5003 3.96%
2020-04-03 0 0.101 0.092 0.101 0.097 0.102 105,000 10,308 0.0982 0.505 0.460 0.505 0.485 0.510 21,000 0.4909 -4.72%
2020-04-02 0 0.106 0.088 0.106 0.085 0.106 661,000 62,188 0.0941 0.530 0.440 0.530 0.425 0.530 132,200 0.4704 9.28%
2020-04-01 0 0.097 0.086 0.097 0.085 0.097 289,000 26,578 0.0920 0.485 0.430 0.485 0.425 0.485 57,800 0.4598 0.00%
2020-03-31 0 0.097 0.089 0.097 0.089 0.097 209,000 19,718 0.0943 0.485 0.445 0.485 0.445 0.485 41,800 0.4717 -2.02%
2020-03-30 0 0.099 0.089 0.099 0.095 0.099 250,000 24,350 0.0974 0.495 0.445 0.495 0.475 0.495 50,000 0.4870 1.02%
2020-03-27 0 0.098 0.089 0.098 0.089 0.098 287,000 27,656 0.0964 0.490 0.445 0.490 0.445 0.490 57,400 0.4818 -1.01%
2020-03-26 0 0.099 0.088 0.099 0.086 0.102 831,000 77,975 0.0938 0.495 0.440 0.495 0.430 0.510 166,200 0.4692 2.06%
2020-03-25 0 0.097 0.080 0.099 0.086 0.099 246,000 22,764 0.0925 0.485 0.400 0.495 0.430 0.495 49,200 0.4627 8.99%
2020-03-24 0 0.089 0.080 0.089 0.086 0.089 162,000 14,218 0.0878 0.445 0.400 0.445 0.430 0.445 32,400 0.4388 3.49%
2020-03-23 0 0.086 0.078 0.086 - - 0 0 - 0.430 0.390 0.430 - - 0 - 0.00%
2020-03-20 0 0.086 0.078 0.086 - - 0 0 - 0.430 0.390 0.430 - - 0 - -2.27%
2020-03-19 0 0.088 0.077 0.088 - - 0 0 - 0.440 0.385 0.440 - - 0 - -1.12%
2020-03-18 0 0.089 0.077 0.089 0.077 0.089 220,000 18,550 0.0843 0.445 0.385 0.445 0.385 0.445 44,000 0.4216 0.00%
2020-03-17 0 0.089 0.077 0.089 0.082 0.089 220,000 18,930 0.0860 0.445 0.385 0.445 0.410 0.445 44,000 0.4302 1.14%
2020-03-16 0 0.088 0.078 0.088 0.076 0.088 580,000 46,894 0.0809 0.440 0.390 0.440 0.380 0.440 116,000 0.4043 -1.12%
2020-03-13 0 0.089 0.075 0.089 0.074 0.090 1,280,000 102,950 0.0804 0.445 0.375 0.445 0.370 0.450 256,000 0.4021 2.30%
2020-03-12 0 0.087 0.074 0.087 0.070 0.098 597,000 50,027 0.0838 0.435 0.370 0.435 0.350 0.490 119,400 0.4190 -2.25%
2020-03-11 0 0.089 0.078 0.089 0.090 0.093 32,000 2,925 0.0914 0.445 0.390 0.445 0.450 0.465 6,400 0.4570 -9.18%
2020-03-10 0 0.098 0.077 0.098 0.098 0.098 27,000 2,646 0.0980 0.490 0.385 0.490 0.490 0.490 5,400 0.4900 -1.01%
2020-03-09 0 0.099 0.072 0.099 0.103 0.103 15,000 1,545 0.1030 0.495 0.360 0.495 0.515 0.515 3,000 0.5150 0.00%
2020-03-06 0 0.099 0.072 0.099 0.099 0.103 296,000 29,818 0.1007 0.495 0.360 0.495 0.495 0.515 59,200 0.5037 17.86%
2020-03-05 0 0.084 0.072 0.084 0.081 0.085 110,000 8,924 0.0811 0.420 0.360 0.420 0.405 0.425 22,000 0.4056 2.44%
2020-03-04 0 0.082 0.074 0.082 - - 0 0 - 0.410 0.370 0.410 - - 0 - -3.53%
2020-03-03 0 0.085 0.074 0.085 0.083 0.089 30,000 2,610 0.0870 0.425 0.370 0.425 0.415 0.445 6,000 0.4350 2.41%
2020-03-02 0 0.083 0.072 0.083 - - 0 0 - 0.415 0.360 0.415 - - 0 - 0.00%
2020-02-28 0 0.083 0.073 0.083 0.075 0.084 60,000 4,570 0.0762 0.415 0.365 0.415 0.375 0.420 12,000 0.3808 -2.35%
2020-02-27 0 0.085 0.075 0.091 - - 0 0 - 0.425 0.375 0.455 - - 0 - 0.00%
2020-02-26 0 0.085 0.085 0.100 0.072 0.083 107,000 7,918 0.0740 0.425 0.425 0.500 0.360 0.415 21,400 0.3700 -3.41%
2020-02-25 0 0.088 0.073 0.088 - - 0 0 - 0.440 0.365 0.440 - - 0 - -1.12%
2020-02-24 0 0.089 0.073 0.089 - - 0 0 - 0.445 0.365 0.445 - - 0 - 0.00%
2020-02-21 0 0.089 0.072 0.089 0.087 0.090 21,000 1,853 0.0882 0.445 0.360 0.445 0.435 0.450 4,200 0.4412 0.00%
2020-02-20 0 0.089 0.072 0.089 - - 0 0 - 0.445 0.360 0.445 - - 0 - 0.00%
2020-02-19 0 0.089 0.071 0.089 - - 0 0 - 0.445 0.355 0.445 - - 0 - 0.00%
2020-02-18 0 0.089 0.080 0.089 0.085 0.090 2,362,000 200,790 0.0850 0.445 0.400 0.445 0.425 0.450 472,400 0.4250 1.14%
2020-02-17 0 0.088 0.078 0.088 0.072 0.090 53,000 4,367 0.0824 0.440 0.390 0.440 0.360 0.450 10,600 0.4120 -2.22%
2020-02-14 0 0.090 0.071 0.090 - - 0 0 - 0.450 0.355 0.450 - - 0 - -3.23%
2020-02-13 0 0.093 0.073 0.093 - - 0 0 - 0.465 0.365 0.465 - - 0 - -1.06%
2020-02-12 0 0.094 0.072 0.094 0.095 0.095 5,000 475 0.0950 0.470 0.360 0.470 0.475 0.475 1,000 0.4750 4.44%
2020-02-11 0 0.090 0.070 0.090 - - 0 0 - 0.450 0.350 0.450 - - 0 - -7.22%
2020-02-10 0 0.097 0.072 0.097 0.100 0.100 100,000 10,000 0.1000 0.485 0.360 0.485 0.500 0.500 20,000 0.5000 21.25%
2020-02-07 0 0.080 0.069 0.100 0.080 0.080 15,000 1,200 0.0800 0.400 0.345 0.500 0.400 0.400 3,000 0.4000 6.67%
2020-02-06 0 0.075 0.066 0.080 - - 0 0 - 0.375 0.330 0.400 - - 0 - 0.00%
2020-02-05 0 0.075 0.066 0.075 0.068 0.075 305,000 22,049 0.0723 0.375 0.330 0.375 0.340 0.375 61,000 0.3615 15.38%
2020-02-04 0 0.065 0.065 0.068 0.062 0.081 499,000 35,181 0.0705 0.325 0.325 0.340 0.310 0.405 99,800 0.3525 -9.72%
2020-02-03 0 0.072 0.065 0.072 - - 0 0 - 0.360 0.325 0.360 - - 0 - -1.37%
2020-01-31 0 0.073 0.060 0.073 - - 0 0 - 0.365 0.300 0.365 - - 0 - -3.95%
2020-01-30 0 0.076 0.053 0.076 0.065 0.076 30,000 2,130 0.0710 0.380 0.265 0.380 0.325 0.380 6,000 0.3550 8.57%
2020-01-29 0 0.070 0.060 0.070 0.070 0.070 215,000 15,050 0.0700 0.350 0.300 0.350 0.350 0.350 43,000 0.3500 -6.67%
2020-01-24 0 0.075 0.070 0.076 - - 0 0 - 0.375 0.350 0.380 - - 0 - 0.00%
2020-01-23 0 0.075 0.070 0.075 0.076 0.076 15,000 1,140 0.0760 0.375 0.350 0.375 0.380 0.380 3,000 0.3800 -1.32%
2020-01-22 0 0.076 0.070 0.076 - - 0 0 - 0.380 0.350 0.380 - - 0 - -1.30%
2020-01-21 0 0.077 0.070 0.077 - - 0 0 - 0.385 0.350 0.385 - - 0 - -1.28%
2020-01-20 0 0.078 0.070 0.078 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2020-01-17 0 0.078 0.070 0.078 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2020-01-16 0 0.078 0.070 0.078 - - 0 0 - 0.390 0.350 0.390 - - 0 - -1.27%
2020-01-15 0 0.079 0.072 0.085 - - 0 0 - 0.395 0.360 0.425 - - 0 - 0.00%
2020-01-14 0 0.079 0.071 0.080 0.066 0.079 95,000 6,991 0.0736 0.395 0.355 0.400 0.330 0.395 19,000 0.3679 5.33%
2020-01-13 0 0.075 0.066 0.080 - - 0 0 - 0.375 0.330 0.400 - - 0 - 0.00%
2020-01-10 0 0.075 0.070 0.077 - - 0 0 - 0.375 0.350 0.385 - - 0 - 0.00%
2020-01-09 0 0.075 0.066 0.075 0.066 0.075 122,000 8,672 0.0711 0.375 0.330 0.375 0.330 0.375 24,400 0.3554 5.63%
2020-01-08 0 0.071 0.071 0.078 0.071 0.075 78,000 5,584 0.0716 0.355 0.355 0.390 0.355 0.375 15,600 0.3579 -11.25%
2020-01-07 0 0.080 0.077 0.080 0.080 0.080 2,000 160 0.0800 0.400 0.385 0.400 0.400 0.400 400 0.4000 3.90%
2020-01-06 0 0.077 0.072 0.077 0.071 0.077 128,000 9,415 0.0736 0.385 0.360 0.385 0.355 0.385 25,600 0.3678 -7.23%
2020-01-03 0 0.083 0.067 0.083 - - 0 0 - 0.415 0.335 0.415 - - 0 - -2.35%
2020-01-02 0 0.085 0.067 0.085 0.073 0.085 53,000 3,905 0.0737 0.425 0.335 0.425 0.365 0.425 10,600 0.3684 0.00%
2019-12-31 0 0.085 0.075 0.087 0.074 0.085 52,000 3,870 0.0744 0.425 0.375 0.435 0.370 0.425 10,400 0.3721 -2.30%
2019-12-30 0 0.087 0.074 0.087 - - 0 0 - 0.435 0.370 0.435 - - 0 - 0.00%
2019-12-27 0 0.087 0.073 0.087 - - 0 0 - 0.435 0.365 0.435 - - 0 - 0.00%
2019-12-24 0 0.087 0.080 0.087 - - 0 0 - 0.435 0.400 0.435 - - 0 - 0.00%
2019-12-23 0 0.087 0.074 0.087 0.086 0.087 75,000 6,500 0.0867 0.435 0.370 0.435 0.430 0.435 15,000 0.4333 -1.14%
2019-12-20 0 0.088 0.072 0.088 - - 0 0 - 0.440 0.360 0.440 - - 0 - 0.00%
2019-12-19 0 0.088 0.075 0.088 - - 0 0 - 0.440 0.375 0.440 - - 0 - 0.00%
2019-12-18 0 0.088 0.079 0.088 - - 0 0 - 0.440 0.395 0.440 - - 0 - -3.30%
2019-12-17 0 0.091 0.081 0.091 0.076 0.092 12,000 944 0.0787 0.455 0.405 0.455 0.380 0.460 2,400 0.3933 -3.19%
2019-12-16 0 0.094 0.077 0.094 0.095 0.095 51,000 4,845 0.0950 0.470 0.385 0.470 0.475 0.475 10,200 0.4750 10.59%
2019-12-13 0 0.085 0.074 0.085 0.082 0.085 138,000 11,386 0.0825 0.425 0.370 0.425 0.410 0.425 27,600 0.4125 0.00%
2019-12-12 0 0.085 0.063 0.085 - - 0 0 - 0.425 0.315 0.425 - - 0 - -3.41%
2019-12-11 0 0.088 0.062 0.088 - - 0 0 - 0.440 0.310 0.440 - - 0 - 0.00%
2019-12-10 0 0.088 0.072 0.088 0.072 0.088 27,000 2,016 0.0747 0.440 0.360 0.440 0.360 0.440 5,400 0.3733 10.00%
2019-12-09 0 0.080 0.062 0.086 - - 0 0 - 0.400 0.310 0.430 - - 0 - 0.00%
2019-12-06 0 0.080 0.075 0.080 0.080 0.086 67,000 5,384 0.0804 0.400 0.375 0.400 0.400 0.430 13,400 0.4018 0.00%
2019-12-05 0 0.080 0.078 0.080 0.078 0.090 675,000 53,937 0.0799 0.400 0.390 0.400 0.390 0.450 135,000 0.3995 -15.79%
2019-12-04 0 0.095 0.082 0.095 - - 0 0 - 0.475 0.410 0.475 - - 0 - 0.00%
2019-12-03 0 0.095 0.083 0.095 0.095 0.095 10,000 950 0.0950 0.475 0.415 0.475 0.475 0.475 2,000 0.4750 7.95%
2019-12-02 0 0.088 0.090 0.092 0.081 0.088 7,000 592 0.0846 0.440 0.450 0.460 0.405 0.440 1,400 0.4229 -7.37%
2019-11-29 0 0.095 0.087 0.095 0.085 0.095 248,000 22,556 0.0910 0.475 0.435 0.475 0.425 0.475 49,600 0.4548 0.00%
2019-11-28 0 0.095 0.080 0.096 0.081 0.095 683,000 56,580 0.0828 0.475 0.400 0.480 0.405 0.475 136,600 0.4142 -5.00%
2019-11-27 0 0.100 0.093 0.100 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2019-11-26 0 0.100 0.095 0.100 0.093 0.112 86,000 9,017 0.1048 0.500 0.475 0.500 0.465 0.560 17,200 0.5242 -1.96%
2019-11-25 0 0.102 0.093 0.102 0.105 0.105 38,000 3,990 0.1050 0.510 0.465 0.510 0.525 0.525 7,600 0.5250 2.00%
2019-11-22 0 0.100 0.090 0.100 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2019-11-21 0 0.100 0.090 0.100 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2019-11-20 0 0.100 0.092 0.100 0.100 0.100 3,000 300 0.1000 0.500 0.460 0.500 0.500 0.500 600 0.5000 0.00%
2019-11-19 0 0.100 0.094 0.104 0.094 0.108 95,000 9,736 0.1025 0.500 0.470 0.520 0.470 0.540 19,000 0.5124 17.65%
2019-11-18 0 0.085 0.084 0.095 0.084 0.095 34,000 3,179 0.0935 0.425 0.420 0.475 0.420 0.475 6,800 0.4675 -21.30%
2019-11-15 0 0.108 0.093 0.108 0.109 0.109 16,000 1,744 0.1090 0.540 0.465 0.540 0.545 0.545 3,200 0.5450 8.00%
2019-11-14 0 0.100 0.090 0.100 - - 0 0 - 0.500 0.450 0.500 - - 0 - -0.99%
2019-11-13 0 0.101 0.083 0.101 - - 0 0 - 0.505 0.415 0.505 - - 0 - -0.98%
2019-11-12 0 0.102 0.092 0.103 - - 0 0 - 0.510 0.460 0.515 - - 0 - 0.00%
2019-11-11 0 0.102 0.090 0.103 - - 0 0 - 0.510 0.450 0.515 - - 0 - 0.00%
2019-11-08 0 0.102 0.090 0.103 0.100 0.102 500,000 51,281 0.1026 0.510 0.450 0.515 0.500 0.510 100,000 0.5128 0.00%
2019-11-07 0 0.102 0.092 0.102 - - 0 0 - 0.510 0.460 0.510 - - 0 - -2.86%
2019-11-06 0 0.105 0.093 0.105 0.108 0.108 15,000 1,620 0.1080 0.525 0.465 0.525 0.540 0.540 3,000 0.5400 9.37%
2019-11-05 0 0.096 0.096 0.102 0.089 0.109 141,000 13,161 0.0933 0.480 0.480 0.510 0.445 0.545 28,200 0.4667 -10.28%
2019-11-04 0 0.107 0.092 0.107 0.107 0.107 15,000 1,605 0.1070 0.535 0.460 0.535 0.535 0.535 3,000 0.5350 5.94%
2019-11-01 0 0.101 0.094 0.106 0.101 0.104 90,000 9,120 0.1013 0.505 0.470 0.530 0.505 0.520 18,000 0.5067 3.06%
2019-10-31 0 0.098 0.092 0.098 - - 0 0 - 0.490 0.460 0.490 - - 0 - -2.00%
2019-10-30 0 0.100 0.100 0.103 0.094 0.094 38,000 3,572 0.0940 0.500 0.500 0.515 0.470 0.470 7,600 0.4700 -7.41%
2019-10-29 0 0.108 0.100 0.108 0.092 0.108 70,000 6,600 0.0943 0.540 0.500 0.540 0.460 0.540 14,000 0.4714 -2.70%
2019-10-28 0 0.111 0.083 0.111 0.090 0.112 88,000 8,575 0.0974 0.555 0.415 0.555 0.450 0.560 17,600 0.4872 0.00%
2019-10-25 0 0.111 0.093 0.111 0.103 0.112 35,000 3,715 0.1061 0.555 0.465 0.555 0.515 0.560 7,000 0.5307 11.00%
2019-10-24 0 0.100 0.085 0.100 0.099 0.104 57,000 5,706 0.1001 0.500 0.425 0.500 0.495 0.520 11,400 0.5005 3.09%
2019-10-23 0 0.097 0.090 0.097 0.090 0.099 743,000 66,999 0.0902 0.485 0.450 0.485 0.450 0.495 148,600 0.4509 -4.90%
2019-10-22 0 0.102 0.095 0.102 - - 0 0 - 0.510 0.475 0.510 - - 0 - -1.92%
2019-10-21 0 0.104 0.104 0.105 0.104 0.104 85,000 8,840 0.1040 0.520 0.520 0.525 0.520 0.520 17,000 0.5200 -0.95%
2019-10-18 0 0.105 0.090 0.105 - - 0 0 - 0.525 0.450 0.525 - - 0 - -0.94%
2019-10-17 0 0.106 0.092 0.106 0.112 0.112 10,000 1,120 0.1120 0.530 0.460 0.530 0.560 0.560 2,000 0.5600 8.16%
2019-10-16 0 0.098 0.090 0.098 - - 0 0 - 0.490 0.450 0.490 - - 0 - -1.01%
2019-10-15 0 0.099 0.090 0.108 - - 0 0 - 0.495 0.450 0.540 - - 0 - 0.00%
2019-10-14 0 0.099 0.090 0.099 - - 0 0 - 0.495 0.450 0.495 - - 0 - 0.00%
2019-10-11 0 0.099 0.094 0.099 0.100 0.100 2,000 200 0.1000 0.495 0.470 0.495 0.500 0.500 400 0.5000 2.06%
2019-10-10 0 0.097 0.097 0.100 0.095 0.112 91,000 8,827 0.0970 0.485 0.485 0.500 0.475 0.560 18,200 0.4850 1.04%
2019-10-09 0 0.096 0.091 0.097 0.093 0.096 50,000 4,741 0.0948 0.480 0.455 0.485 0.465 0.480 10,000 0.4741 -1.03%
2019-10-08 0 0.097 0.091 0.097 0.107 0.110 60,000 6,443 0.1074 0.485 0.455 0.485 0.535 0.550 12,000 0.5369 0.00%
2019-10-04 0 0.097 0.090 0.097 - - 0 0 - 0.485 0.450 0.485 - - 0 - -1.02%
2019-10-03 0 0.098 0.098 0.108 - - 0 0 - 0.490 0.490 0.540 - - 0 - 8.89%
2019-10-02 0 0.090 0.090 0.109 0.090 0.120 92,000 8,972 0.0975 0.450 0.450 0.545 0.450 0.600 18,400 0.4876 -15.89%
2019-09-30 0 0.107 0.091 0.107 0.090 0.109 100,000 10,140 0.1014 0.535 0.455 0.535 0.450 0.545 20,000 0.5070 10.31%
2019-09-27 0 0.097 0.090 0.097 0.081 0.103 85,000 8,371 0.0985 0.485 0.450 0.485 0.405 0.515 17,000 0.4924 -5.83%
2019-09-26 0 0.103 0.090 0.103 - - 0 0 - 0.515 0.450 0.515 - - 0 - -0.96%
2019-09-25 0 0.104 0.091 0.104 0.100 0.110 110,000 11,340 0.1031 0.520 0.455 0.520 0.500 0.550 22,000 0.5155 5.05%
2019-09-24 0 0.099 0.071 0.099 - - 0 0 - 0.495 0.355 0.495 - - 0 - -1.00%
2019-09-23 0 0.100 0.085 0.100 0.098 0.100 10,000 998 0.0998 0.500 0.425 0.500 0.490 0.500 2,000 0.4990 1.01%
2019-09-20 0 0.099 0.088 0.099 0.080 0.100 12,000 1,179 0.0983 0.495 0.440 0.495 0.400 0.500 2,400 0.4913 0.00%
2019-09-19 0 0.099 0.073 0.089 - - 0 0 - 0.495 0.365 0.445 - - 0 - 0.00%
2019-09-18 0 0.099 0.079 0.099 0.096 0.099 25,000 2,430 0.0972 0.495 0.395 0.495 0.480 0.495 5,000 0.4860 3.12%
2019-09-17 0 0.096 0.075 0.096 - - 5,000 480 0.0960 0.480 0.375 0.480 - - 1,000 0.4800 -2.04%
2019-09-16 0 0.098 0.072 0.098 - - 0 0 - 0.490 0.360 0.490 - - 0 - -1.01%
2019-09-13 0 0.099 0.079 0.080 0.091 0.110 129,000 11,937 0.0925 0.495 0.395 0.400 0.455 0.550 25,800 0.4627 -3.88%
2019-09-12 0 0.103 0.071 0.103 0.094 0.103 46,000 4,426 0.0962 0.515 0.355 0.515 0.470 0.515 9,200 0.4811 8.42%
2019-09-11 0 0.095 0.088 0.097 0.070 0.100 32,000 2,903 0.0907 0.475 0.440 0.485 0.350 0.500 6,400 0.4536 -7.77%
2019-09-10 0 0.103 0.080 0.089 0.103 0.104 14,000 1,452 0.1037 0.515 0.400 0.445 0.515 0.520 2,800 0.5186 7.29%
2019-09-09 0 0.096 0.075 0.096 0.098 0.098 10,000 980 0.0980 0.480 0.375 0.480 0.490 0.490 2,000 0.4900 5.49%
2019-09-06 0 0.091 0.075 0.081 - - 0 0 - 0.455 0.375 0.405 - - 0 - -1.09%
2019-09-05 0 0.092 0.080 0.082 - - 0 0 - 0.460 0.400 0.410 - - 0 - -1.08%
2019-09-04 0 0.093 0.086 0.093 - - 0 0 - 0.465 0.430 0.465 - - 0 - -3.12%
2019-09-03 0 0.096 0.080 0.096 0.096 0.100 25,000 2,430 0.0972 0.480 0.400 0.480 0.480 0.500 5,000 0.4860 5.49%
2019-09-02 0 0.091 0.070 0.072 0.092 0.092 10,000 920 0.0920 0.455 0.350 0.360 0.460 0.460 2,000 0.4600 2.25%
2019-08-30 0 0.089 0.077 0.090 - - 0 0 - 0.445 0.385 0.450 - - 0 - 0.00%
2019-08-29 0 0.089 0.077 0.092 - - 0 0 - 0.445 0.385 0.460 - - 0 - 0.00%
2019-08-28 0 0.089 0.075 0.089 0.065 0.089 4,000 302 0.0755 0.445 0.375 0.445 0.325 0.445 800 0.3775 4.71%
2019-08-27 0 0.085 0.071 0.092 - - 0 0 - 0.425 0.355 0.460 - - 0 - 0.00%
2019-08-26 0 0.085 0.070 0.092 - - 0 0 - 0.425 0.350 0.460 - - 0 - 0.00%
2019-08-23 0 0.085 0.070 0.092 - - 0 0 - 0.425 0.350 0.460 - - 0 - 0.00%
2019-08-22 0 0.085 0.070 0.085 0.084 0.085 100,000 8,401 0.0840 0.425 0.350 0.425 0.420 0.425 20,000 0.4201 0.00%
2019-08-21 0 0.085 0.080 0.085 0.080 0.085 306,000 25,175 0.0823 0.425 0.400 0.425 0.400 0.425 61,200 0.4114 14.86%
2019-08-20 0 0.074 0.073 0.093 0.074 0.082 417,000 31,102 0.0746 0.370 0.365 0.465 0.370 0.410 83,400 0.3729 -15.91%
2019-08-19 0 0.088 0.078 0.088 0.072 0.089 453,000 34,589 0.0764 0.440 0.390 0.440 0.360 0.445 90,600 0.3818 -2.22%
2019-08-16 0 0.090 0.084 0.090 0.090 0.090 14,000 1,260 0.0900 0.450 0.420 0.450 0.450 0.450 2,800 0.4500 -5.26%
2019-08-15 0 0.095 0.090 0.095 0.090 0.105 132,000 12,495 0.0947 0.475 0.450 0.475 0.450 0.525 26,400 0.4733 -4.04%
2019-08-14 0 0.099 0.095 0.099 0.096 0.102 3,000 300 0.1000 0.495 0.475 0.495 0.480 0.510 600 0.5000 -1.00%
2019-08-13 0 0.100 0.100 0.120 0.095 0.095 10,000 950 0.0950 0.500 0.500 0.600 0.475 0.475 2,000 0.4750 5.26%
2019-08-12 0 0.095 0.090 0.098 0.095 0.096 134,000 12,849 0.0959 0.475 0.450 0.490 0.475 0.480 26,800 0.4794 -4.04%
2019-08-09 0 0.099 0.099 0.102 0.084 0.102 88,000 7,810 0.0888 0.495 0.495 0.510 0.420 0.510 17,600 0.4438 -6.60%
2019-08-08 0 0.106 0.100 0.120 - - 0 0 - 0.530 0.500 0.600 - - 0 - 0.00%
2019-08-07 0 0.106 0.100 0.107 - - 0 0 - 0.530 0.500 0.535 - - 0 - 0.00%
2019-08-06 0 0.106 0.100 0.106 - - 0 0 - 0.530 0.500 0.530 - - 0 - -0.93%
2019-08-05 0 0.107 0.107 0.114 0.107 0.121 293,000 33,389 0.1140 0.535 0.535 0.570 0.535 0.605 58,600 0.5698 2.88%
2019-08-02 0 0.104 0.085 0.104 0.094 0.105 101,000 9,640 0.0954 0.520 0.425 0.520 0.470 0.525 20,200 0.4772 7.22%
2019-08-01 0 0.097 0.079 0.082 - - 0 0 - 0.485 0.395 0.410 - - 0 - -1.02%
2019-07-31 0 0.098 0.083 0.098 0.095 0.098 7,000 671 0.0959 0.490 0.415 0.490 0.475 0.490 1,400 0.4793 11.36%
2019-07-30 0 0.088 0.071 0.088 - - 0 0 - 0.440 0.355 0.440 - - 0 - 0.00%
2019-07-29 0 0.088 0.083 0.089 0.081 0.091 969,000 82,064 0.0847 0.440 0.415 0.445 0.405 0.455 193,800 0.4234 -10.20%
2019-07-26 0 0.098 0.092 0.098 - - 0 0 - 0.490 0.460 0.490 - - 0 - -2.00%
2019-07-25 0 0.100 0.091 0.100 0.100 0.100 40,000 4,000 0.1000 0.500 0.455 0.500 0.500 0.500 8,000 0.5000 1.01%
2019-07-24 0 0.099 0.090 0.099 - - 0 0 - 0.495 0.450 0.495 - - 0 - -1.00%
2019-07-23 0 0.100 0.090 0.100 - - 0 0 - 0.500 0.450 0.500 - - 0 - -0.99%
2019-07-22 0 0.101 0.091 0.101 - - 0 0 - 0.505 0.455 0.505 - - 0 - -0.98%
2019-07-19 0 0.102 0.092 0.094 0.102 0.102 2,000 204 0.1020 0.510 0.460 0.470 0.510 0.510 400 0.5100 6.25%
2019-07-18 0 0.096 0.096 0.099 0.092 0.099 161,000 15,071 0.0936 0.480 0.480 0.495 0.460 0.495 32,200 0.4680 -4.00%
2019-07-17 0 0.100 0.094 0.100 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2019-07-16 0 0.100 0.091 0.100 0.100 0.103 10,000 1,009 0.1009 0.500 0.455 0.500 0.500 0.515 2,000 0.5045 5.26%
2019-07-15 0 0.095 0.092 0.096 0.091 0.098 949,000 90,564 0.0954 0.475 0.460 0.480 0.455 0.490 189,800 0.4772 -3.06%
2019-07-12 0 0.098 0.098 0.106 0.091 0.091 95,000 8,645 0.0910 0.490 0.490 0.530 0.455 0.455 19,000 0.4550 -2.00%
2019-07-11 0 0.100 0.100 0.106 0.100 0.101 316,000 31,776 0.1006 0.500 0.500 0.530 0.500 0.505 63,200 0.5028 -13.79%
2019-07-10 0 0.116 0.070 0.116 - - 0 0 - 0.580 0.350 0.580 - - 0 - 0.00%
2019-07-09 0 0.116 0.091 0.116 0.100 0.120 116,000 11,680 0.1007 0.580 0.455 0.580 0.500 0.600 23,200 0.5034 14.85%
2019-07-08 0 0.101 0.100 0.101 - - 0 0 - 0.505 0.500 0.505 - - 0 - -9.82%
2019-07-05 0 0.112 0.095 0.112 - - 0 0 - 0.560 0.475 0.560 - - 0 - 0.00%
2019-07-04 0 0.112 0.095 0.112 - - 0 0 - 0.560 0.475 0.560 - - 0 - 0.00%
2019-07-03 0 0.112 0.102 0.120 - - 0 0 - 0.560 0.510 0.600 - - 0 - 0.00%
2019-07-02 0 0.112 0.102 0.118 0.102 0.112 3,000 326 0.1087 0.560 0.510 0.590 0.510 0.560 600 0.5433 13.13%
2019-06-28 0 0.099 0.092 0.120 0.092 0.109 3,000 300 0.1000 0.495 0.460 0.600 0.460 0.545 600 0.5000 -16.81%
2019-06-27 0 0.119 0.102 0.125 - - 0 0 - 0.595 0.510 0.625 - - 0 - 0.00%
2019-06-26 0 0.119 0.102 0.119 - - 0 0 - 0.595 0.510 0.595 - - 0 - 0.00%
2019-06-25 0 0.119 0.110 0.119 0.105 0.120 5,000 550 0.1100 0.595 0.550 0.595 0.525 0.600 1,000 0.5500 12.26%
2019-06-24 0 0.106 0.096 0.107 0.091 0.106 198,000 18,853 0.0952 0.530 0.480 0.535 0.455 0.530 39,600 0.4761 -4.50%
2019-06-21 0 0.111 0.091 0.120 - - 0 0 - 0.555 0.455 0.600 - - 0 - 0.00%
2019-06-20 0 0.111 0.095 0.115 - - 0 0 - 0.555 0.475 0.575 - - 0 - 0.00%
2019-06-19 0 0.111 0.100 0.111 0.101 0.120 10,000 1,085 0.1085 0.555 0.500 0.555 0.505 0.600 2,000 0.5425 3.74%
2019-06-18 0 0.107 0.101 0.107 0.094 0.110 502,000 50,180 0.1000 0.535 0.505 0.535 0.470 0.550 100,400 0.4998 -0.93%
2019-06-17 0 0.108 0.100 0.120 - - 0 0 - 0.540 0.500 0.600 - - 0 - 0.00%
2019-06-14 0 0.108 0.101 0.136 - - 0 0 - 0.540 0.505 0.680 - - 0 - 0.00%
2019-06-13 0 0.108 0.108 0.136 0.102 0.102 273,000 27,846 0.1020 0.540 0.540 0.680 0.510 0.510 54,600 0.5100 2.86%
2019-06-12 0 0.105 0.105 0.115 - - 0 0 - 0.525 0.525 0.575 - - 0 - 5.00%
2019-06-11 0 0.100 0.100 0.102 0.100 0.100 302,000 30,200 0.1000 0.500 0.500 0.510 0.500 0.500 60,400 0.5000 -1.96%
2019-06-10 0 0.102 0.100 0.102 - - 0 0 - 0.510 0.500 0.510 - - 0 - -7.27%
2019-06-06 0 0.110 0.100 0.115 0.100 0.110 273,000 27,567 0.1010 0.550 0.500 0.575 0.500 0.550 54,600 0.5049 0.00%
2019-06-05 0 0.110 0.100 0.110 0.100 0.110 32,000 3,224 0.1008 0.550 0.500 0.550 0.500 0.550 6,400 0.5038 4.76%
2019-06-04 0 0.105 0.102 0.105 0.108 0.108 20,000 2,160 0.1080 0.525 0.510 0.525 0.540 0.540 4,000 0.5400 -2.78%
2019-06-03 0 0.108 0.104 0.110 - - 0 0 - 0.540 0.520 0.550 - - 0 - 0.00%
2019-05-31 0 0.108 0.108 0.120 0.108 0.108 200,000 21,600 0.1080 0.540 0.540 0.600 0.540 0.540 40,000 0.5400 2.86%
2019-05-30 0 0.105 0.105 0.114 0.105 0.114 1,049,000 112,112 0.1069 0.525 0.525 0.570 0.525 0.570 209,800 0.5344 -9.48%
2019-05-29 0 0.116 0.105 0.116 0.116 0.117 128,000 14,876 0.1162 0.580 0.525 0.580 0.580 0.585 25,600 0.5811 -1.69%
2019-05-28 0 0.118 0.111 0.118 0.111 0.118 53,000 5,907 0.1115 0.590 0.555 0.590 0.555 0.590 10,600 0.5573 3.51%
2019-05-27 0 0.114 0.105 0.107 0.105 0.117 53,000 6,189 0.1168 0.570 0.525 0.535 0.525 0.585 10,600 0.5839 -2.56%
2019-05-24 0 0.117 0.105 0.130 - - 0 0 - 0.585 0.525 0.650 - - 0 - 0.00%
2019-05-23 0 0.117 0.105 0.117 - - 0 0 - 0.585 0.525 0.585 - - 0 - -2.50%
2019-05-22 0 0.120 0.107 0.123 0.119 0.125 837,000 101,503 0.1213 0.600 0.535 0.615 0.595 0.625 167,400 0.6064 9.09%
2019-05-21 0 0.110 0.110 0.120 0.110 0.110 266,000 29,260 0.1100 0.550 0.550 0.600 0.550 0.550 53,200 0.5500 0.00%
2019-05-20 0 0.110 0.100 0.110 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2019-05-17 0 0.110 0.101 0.110 0.101 0.110 54,000 5,463 0.1012 0.550 0.505 0.550 0.505 0.550 10,800 0.5058 5.77%
2019-05-16 0 0.104 0.104 0.110 0.102 0.108 17,000 1,756 0.1033 0.520 0.520 0.550 0.510 0.540 3,400 0.5165 -5.45%
2019-05-15 0 0.110 0.105 0.110 0.101 0.110 102,000 10,288 0.1009 0.550 0.525 0.550 0.505 0.550 20,400 0.5043 0.00%
2019-05-14 0 0.110 0.100 0.110 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2019-05-10 0 0.110 0.100 0.150 - - 0 0 - 0.550 0.500 0.750 - - 0 - 0.00%
2019-05-09 0 0.110 0.100 0.190 - - 0 0 - 0.550 0.500 0.950 - - 0 - 0.00%
2019-05-08 0 0.110 0.110 0.190 0.101 0.101 30,000 3,030 0.1010 0.550 0.550 0.950 0.505 0.505 6,000 0.5050 5.77%
2019-05-07 0 0.104 0.102 0.104 - - 0 0 - 0.520 0.510 0.520 - - 0 - -0.95%
2019-05-06 0 0.105 0.100 0.105 - - 0 0 - 0.525 0.500 0.525 - - 0 - 0.00%
2019-05-03 0 0.105 0.100 0.110 0.105 0.108 213,000 22,768 0.1069 0.525 0.500 0.550 0.525 0.540 42,600 0.5345 -2.78%
2019-05-02 0 0.108 0.105 0.107 0.107 0.108 103,000 11,024 0.1070 0.540 0.525 0.535 0.535 0.540 20,600 0.5351 2.86%
2019-04-30 0 0.105 0.105 0.117 0.105 0.110 44,000 4,696 0.1067 0.525 0.525 0.585 0.525 0.550 8,800 0.5336 -11.02%
2019-04-29 0 0.118 0.110 0.118 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2019-04-26 0 0.118 0.110 0.129 - - 0 0 - 0.590 0.550 0.645 - - 0 - 0.00%
2019-04-25 0 0.118 0.110 0.129 - - 0 0 - 0.590 0.550 0.645 - - 0 - 0.00%
2019-04-24 0 0.118 0.113 0.129 - - 0 0 - 0.590 0.565 0.645 - - 0 - 0.00%
2019-04-23 0 0.118 0.115 0.118 0.110 0.130 258,000 30,415 0.1179 0.590 0.575 0.590 0.550 0.650 51,600 0.5894 -11.28%
2019-04-18 0 0.133 0.121 0.133 0.133 0.135 310,000 41,830 0.1349 0.665 0.605 0.665 0.665 0.675 62,000 0.6747 0.00%
2019-04-17 0 0.133 0.131 0.133 0.120 0.135 473,000 62,650 0.1325 0.665 0.655 0.665 0.600 0.675 94,600 0.6623 11.76%
2019-04-16 0 0.119 0.118 0.125 0.118 0.119 109,000 12,871 0.1181 0.595 0.590 0.625 0.590 0.595 21,800 0.5904 0.85%
2019-04-15 0 0.118 0.118 0.119 0.118 0.120 104,000 12,279 0.1181 0.590 0.590 0.595 0.590 0.600 20,800 0.5903 0.85%
2019-04-12 0 0.117 0.113 0.117 - - 0 0 - 0.585 0.565 0.585 - - 0 - 0.00%
2019-04-11 0 0.117 0.099 0.117 - - 0 0 - 0.585 0.495 0.585 - - 0 - -0.85%
2019-04-10 0 0.118 0.099 0.118 0.105 0.118 1,432,000 153,648 0.1073 0.590 0.495 0.590 0.525 0.590 286,400 0.5365 10.28%
2019-04-09 0 0.107 0.100 0.107 - - 1,000 100 0.1000 0.535 0.500 0.535 - - 200 0.5000 -0.93%
2019-04-08 0 0.108 0.100 0.108 - - 1,000 100 0.1000 0.540 0.500 0.540 - - 200 0.5000 -0.92%
2019-04-04 0 0.109 0.100 0.116 - - 0 0 - 0.545 0.500 0.580 - - 0 - 0.00%
2019-04-03 0 0.109 0.100 0.115 0.109 0.109 400,000 43,600 0.1090 0.545 0.500 0.575 0.545 0.545 80,000 0.5450 0.00%
2019-04-02 0 0.109 0.100 0.110 0.100 0.109 255,000 25,616 0.1005 0.545 0.500 0.550 0.500 0.545 51,000 0.5023 5.83%
2019-04-01 0 0.103 0.100 0.114 - - 0 0 - 0.515 0.500 0.570 - - 0 - 0.00%
2019-03-29 0 0.103 0.103 0.109 0.100 0.110 95,000 9,631 0.1014 0.515 0.515 0.545 0.500 0.550 19,000 0.5069 -5.50%
2019-03-28 0 0.109 0.100 0.113 - - 0 0 - 0.545 0.500 0.565 - - 0 - 0.00%
2019-03-27 0 0.109 0.100 0.110 - - 0 0 - 0.545 0.500 0.550 - - 0 - 0.00%
2019-03-26 0 0.109 0.100 0.113 0.109 0.109 29,000 3,161 0.1090 0.545 0.500 0.565 0.545 0.545 5,800 0.5450 -0.91%
2019-03-25 0 0.110 0.105 0.110 0.110 0.110 64,000 7,040 0.1100 0.550 0.525 0.550 0.550 0.550 12,800 0.5500 1.85%
2019-03-22 0 0.108 0.097 0.108 - - 0 0 - 0.540 0.485 0.540 - - 0 - -3.57%
2019-03-21 0 0.112 0.112 0.117 0.108 0.108 2,000 216 0.1080 0.560 0.560 0.585 0.540 0.540 400 0.5400 6.67%
2019-03-20 0 0.105 0.102 0.105 0.102 0.114 360,000 38,414 0.1067 0.525 0.510 0.525 0.510 0.570 72,000 0.5335 -10.26%
2019-03-19 0 0.117 0.102 0.117 0.101 0.117 131,000 13,447 0.1026 0.585 0.510 0.585 0.505 0.585 26,200 0.5132 8.33%
2019-03-18 0 0.108 0.107 0.108 0.101 0.108 97,000 10,341 0.1066 0.540 0.535 0.540 0.505 0.540 19,400 0.5330 0.00%
2019-03-15 0 0.108 0.108 0.120 0.108 0.108 4,000 432 0.1080 0.540 0.540 0.600 0.540 0.540 800 0.5400 0.00%
2019-03-14 0 0.108 0.108 0.119 0.103 0.103 1,000 103 0.1030 0.540 0.540 0.595 0.515 0.515 200 0.5150 0.00%
2019-03-13 0 0.108 0.105 0.108 0.100 0.109 134,000 14,467 0.1080 0.540 0.525 0.540 0.500 0.545 26,800 0.5398 0.93%
2019-03-12 0 0.107 0.106 0.107 0.107 0.107 29,000 3,103 0.1070 0.535 0.530 0.535 0.535 0.535 5,800 0.5350 0.00%
2019-03-11 0 0.107 0.107 0.110 0.100 0.107 50,000 5,140 0.1028 0.535 0.535 0.550 0.500 0.535 10,000 0.5140 -2.73%
2019-03-08 0 0.110 0.105 0.111 - - 0 0 - 0.550 0.525 0.555 - - 0 - 0.00%
2019-03-07 0 0.110 0.106 0.110 0.105 0.110 50,000 5,300 0.1060 0.550 0.530 0.550 0.525 0.550 10,000 0.5300 1.85%
2019-03-06 0 0.108 0.105 0.108 0.108 0.108 3,000 324 0.1080 0.540 0.525 0.540 0.540 0.540 600 0.5400 0.00%
2019-03-05 0 0.108 0.108 0.119 0.108 0.119 58,000 6,539 0.1127 0.540 0.540 0.595 0.540 0.595 11,600 0.5637 -10.74%
2019-03-04 0 0.121 0.113 0.121 0.104 0.121 625,000 69,333 0.1109 0.605 0.565 0.605 0.520 0.605 125,000 0.5547 4.31%
2019-03-01 0 0.116 0.116 0.122 - - 0 0 - 0.580 0.580 0.610 - - 0 - 0.00%
2019-02-28 0 0.116 0.108 0.116 0.117 0.117 1,000 117 0.1170 0.580 0.540 0.580 0.585 0.585 200 0.5850 0.00%
2019-02-27 0 0.116 0.107 0.124 - - 0 0 - 0.580 0.535 0.620 - - 0 - 0.00%
2019-02-26 0 0.116 0.107 0.116 - - 0 0 - 0.580 0.535 0.580 - - 0 - -0.85%
2019-02-25 0 0.117 0.112 0.119 0.102 0.126 2,171,000 237,832 0.1095 0.585 0.560 0.595 0.510 0.630 434,200 0.5477 -8.59%
2019-02-22 0 0.128 0.110 0.128 - - 0 0 - 0.640 0.550 0.640 - - 0 - 0.00%
2019-02-21 0 0.128 0.128 0.132 0.101 0.101 33,000 3,333 0.1010 0.640 0.640 0.660 0.505 0.505 6,600 0.5050 4.07%
2019-02-20 0 0.123 0.115 0.123 0.123 0.123 2,000 246 0.1230 0.615 0.575 0.615 0.615 0.615 400 0.6150 4.24%
2019-02-19 0 0.118 0.118 0.120 0.115 0.121 135,000 15,821 0.1172 0.590 0.590 0.600 0.575 0.605 27,000 0.5860 -12.59%
2019-02-18 0 0.135 0.135 0.150 0.120 0.120 16,000 1,920 0.1200 0.675 0.675 0.750 0.600 0.600 3,200 0.6000 0.00%
2019-02-15 0 0.135 0.128 0.135 0.134 0.150 155,000 22,001 0.1419 0.675 0.640 0.675 0.670 0.750 31,000 0.7097 -10.00%
2019-02-14 0 0.150 0.150 0.155 0.130 0.145 113,000 14,765 0.1307 0.750 0.750 0.775 0.650 0.725 22,600 0.6533 15.38%
2019-02-13 0 0.130 0.125 0.135 0.130 0.144 266,000 35,632 0.1340 0.650 0.625 0.675 0.650 0.720 53,200 0.6698 0.78%
2019-02-12 0 0.129 0.101 0.129 - - 0 0 - 0.645 0.505 0.645 - - 0 - -0.77%
2019-02-11 0 0.130 0.101 0.130 - - 0 0 - 0.650 0.505 0.650 - - 0 - 0.00%
2019-02-08 0 0.130 0.112 0.134 - - 0 0 - 0.650 0.560 0.670 - - 0 - 0.00%
2019-02-04 0 0.130 0.110 0.130 - - 0 0 - 0.650 0.550 0.650 - - 0 - 0.00%
2019-02-01 0 0.130 0.110 0.130 - - 0 0 - 0.650 0.550 0.650 - - 0 - 0.00%
2019-01-31 0 0.130 0.111 0.130 0.110 0.130 124,000 14,300 0.1153 0.650 0.555 0.650 0.550 0.650 24,800 0.5766 -2.99%
2019-01-30 0 0.134 0.110 0.134 - - 0 0 - 0.670 0.550 0.670 - - 0 - -0.74%
2019-01-29 0 0.135 0.110 0.135 0.140 0.140 16,000 2,165 0.1353 0.675 0.550 0.675 0.700 0.700 3,200 0.6766 21.62%
2019-01-28 0 0.111 0.111 0.115 0.111 0.111 615,000 68,265 0.1110 0.555 0.555 0.575 0.555 0.555 123,000 0.5550 -3.48%
2019-01-25 0 0.115 0.111 0.115 0.110 0.123 479,000 53,297 0.1113 0.575 0.555 0.575 0.550 0.615 95,800 0.5563 -1.71%
2019-01-24 0 0.117 0.100 0.120 0.117 0.120 2,000 237 0.1185 0.585 0.500 0.600 0.585 0.600 400 0.5925 -8.59%
2019-01-23 0 0.128 0.100 0.128 0.128 0.138 44,000 5,634 0.1280 0.640 0.500 0.640 0.640 0.690 8,800 0.6402 7.56%
2019-01-22 0 0.119 0.100 0.120 0.119 0.119 16,000 1,904 0.1190 0.595 0.500 0.600 0.595 0.595 3,200 0.5950 -2.46%
2019-01-21 0 0.122 0.105 0.122 - - 0 0 - 0.610 0.525 0.610 - - 0 - 0.00%
2019-01-18 0 0.122 0.115 0.124 0.115 0.122 12,000 1,394 0.1162 0.610 0.575 0.620 0.575 0.610 2,400 0.5808 0.83%
2019-01-17 0 0.121 0.102 0.122 0.121 0.121 1,000 121 0.1210 0.605 0.510 0.610 0.605 0.605 200 0.6050 -0.82%
2019-01-16 0 0.122 0.112 0.122 0.112 0.122 2,000 234 0.1170 0.610 0.560 0.610 0.560 0.610 400 0.5850 -2.40%
2019-01-15 0 0.125 0.118 0.125 - - 0 0 - 0.625 0.590 0.625 - - 0 - -0.79%
2019-01-14 0 0.126 0.118 0.126 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2019-01-11 0 0.126 0.118 0.130 - - 0 0 - 0.630 0.590 0.650 - - 0 - 0.00%
2019-01-10 0 0.126 0.118 0.126 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2019-01-09 0 0.126 0.118 0.130 - - 0 0 - 0.630 0.590 0.650 - - 0 - 0.00%
2019-01-08 0 0.126 0.118 0.127 0.110 0.126 56,000 6,451 0.1152 0.630 0.590 0.635 0.550 0.630 11,200 0.5760 -0.79%
2019-01-07 0 0.127 0.112 0.127 - - 0 0 - 0.635 0.560 0.635 - - 0 - -0.78%
2019-01-04 0 0.128 0.112 0.128 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2019-01-03 0 0.128 0.112 0.128 - - 0 0 - 0.640 0.560 0.640 - - 0 - -1.54%
2019-01-02 0 0.130 0.112 0.130 0.112 0.130 163,000 18,539 0.1137 0.650 0.560 0.650 0.560 0.650 32,600 0.5687 0.00%
2018-12-31 0 0.130 0.115 0.130 0.115 0.130 163,000 18,850 0.1156 0.650 0.575 0.650 0.575 0.650 32,600 0.5782 3.17%
2018-12-28 0 0.126 0.109 0.126 - - 0 0 - 0.630 0.545 0.630 - - 0 - -0.79%
2018-12-27 0 0.127 0.109 0.127 - - 0 0 - 0.635 0.545 0.635 - - 0 - 0.00%
2018-12-24 0 0.127 0.120 0.127 - - 0 0 - 0.635 0.600 0.635 - - 0 - 0.00%
2018-12-21 0 0.127 0.120 0.130 0.120 0.127 67,000 8,103 0.1209 0.635 0.600 0.650 0.600 0.635 13,400 0.6047 -2.31%
2018-12-20 0 0.130 0.120 0.130 0.119 0.130 202,000 24,393 0.1208 0.650 0.600 0.650 0.595 0.650 40,400 0.6038 -1.52%
2018-12-19 0 0.132 0.121 0.132 0.132 0.132 57,000 7,524 0.1320 0.660 0.605 0.660 0.660 0.660 11,400 0.6600 0.00%
2018-12-18 0 0.132 0.121 0.132 - - 0 0 - 0.660 0.605 0.660 - - 0 - 0.00%
2018-12-17 0 0.132 0.121 0.132 0.130 0.132 203,000 26,716 0.1316 0.660 0.605 0.660 0.650 0.660 40,600 0.6580 3.94%
2018-12-14 0 0.127 0.121 0.127 - - 0 0 - 0.635 0.605 0.635 - - 0 - 0.00%
2018-12-13 0 0.127 0.121 0.127 0.115 0.128 746,000 94,646 0.1269 0.635 0.605 0.635 0.575 0.640 149,200 0.6344 10.43%
2018-12-12 0 0.115 0.110 0.132 0.115 0.128 505,000 64,575 0.1279 0.575 0.550 0.660 0.575 0.640 101,000 0.6394 4.55%
2018-12-11 0 0.110 0.101 0.132 - - 0 0 - 0.550 0.505 0.660 - - 0 - 0.00%
2018-12-10 0 0.110 0.110 0.132 - - 0 0 - 0.550 0.550 0.660 - - 0 - 3.77%
2018-12-07 0 0.106 0.106 0.112 0.106 0.106 1,000 106 0.1060 0.530 0.530 0.560 0.530 0.530 200 0.5300 -5.36%
2018-12-06 0 0.112 0.106 0.132 - - 0 0 - 0.560 0.530 0.660 - - 0 - 0.00%
2018-12-05 0 0.112 0.106 0.115 0.106 0.112 63,000 6,700 0.1063 0.560 0.530 0.575 0.530 0.560 12,600 0.5317 -6.67%
2018-12-04 0 0.120 0.106 0.120 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2018-12-03 0 0.120 0.106 0.125 - - 0 0 - 0.600 0.530 0.625 - - 0 - 0.00%
2018-11-30 0 0.120 0.106 0.131 0.105 0.120 102,000 11,293 0.1107 0.600 0.530 0.655 0.525 0.600 20,400 0.5536 0.84%
2018-11-29 0 0.119 0.114 0.122 0.113 0.141 44,000 5,619 0.1277 0.595 0.570 0.610 0.565 0.705 8,800 0.6385 -9.16%
2018-11-28 0 0.131 0.113 0.131 0.113 0.132 13,000 1,507 0.1159 0.655 0.565 0.655 0.565 0.660 2,600 0.5796 0.77%
2018-11-27 0 0.130 0.105 0.133 0.118 0.133 735,000 97,130 0.1321 0.650 0.525 0.665 0.590 0.665 147,000 0.6607 18.18%
2018-11-26 0 0.110 0.106 0.123 0.110 0.110 77,000 8,470 0.1100 0.550 0.530 0.615 0.550 0.550 15,400 0.5500 0.00%
2018-11-23 0 0.110 0.108 0.118 - - 0 0 - 0.550 0.540 0.590 - - 0 - 0.00%
2018-11-22 0 0.110 0.108 0.110 - - 0 0 - 0.550 0.540 0.550 - - 0 - -2.65%
2018-11-21 0 0.113 0.108 0.113 0.106 0.113 271,000 28,950 0.1068 0.565 0.540 0.565 0.530 0.565 54,200 0.5341 -4.24%
2018-11-20 0 0.118 0.118 0.125 0.093 0.093 4,000 372 0.0930 0.590 0.590 0.625 0.465 0.465 800 0.4650 2.61%
2018-11-19 0 0.115 0.101 0.115 0.114 0.115 138,000 15,830 0.1147 0.575 0.505 0.575 0.570 0.575 27,600 0.5736 0.00%
2018-11-16 0 0.115 0.106 0.115 0.106 0.115 55,000 5,965 0.1085 0.575 0.530 0.575 0.530 0.575 11,000 0.5423 2.68%
2018-11-15 0 0.112 0.102 0.112 0.112 0.113 26,000 2,928 0.1126 0.560 0.510 0.560 0.560 0.565 5,200 0.5631 4.67%
2018-11-14 0 0.107 0.100 0.108 - - 0 0 - 0.535 0.500 0.540 - - 0 - 0.00%
2018-11-13 0 0.107 0.101 0.107 - - 0 0 - 0.535 0.505 0.535 - - 0 - 0.00%
2018-11-12 0 0.107 0.101 0.107 0.107 0.107 10,000 1,070 0.1070 0.535 0.505 0.535 0.535 0.535 2,000 0.5350 -5.31%
2018-11-09 0 0.113 0.105 0.113 - - 0 0 - 0.565 0.525 0.565 - - 0 - 0.00%
2018-11-08 0 0.113 0.105 0.113 0.100 0.114 1,721,000 180,397 0.1048 0.565 0.525 0.565 0.500 0.570 344,200 0.5241 -5.83%
2018-11-07 0 0.120 0.105 0.130 - - 0 0 - 0.600 0.525 0.650 - - 0 - 0.00%
2018-11-06 0 0.120 0.120 0.127 - - 0 0 - 0.600 0.600 0.635 - - 0 - 10.09%
2018-11-05 0 0.109 0.109 0.110 0.100 0.110 136,000 14,903 0.1096 0.545 0.545 0.550 0.500 0.550 27,200 0.5479 -12.80%
2018-11-02 0 0.125 0.120 0.140 - - 0 0 - 0.625 0.600 0.700 - - 0 - 0.00%
2018-11-01 0 0.125 0.110 0.134 - - 0 0 - 0.625 0.550 0.670 - - 0 - 0.00%
2018-10-31 0 0.125 0.110 0.125 0.125 0.125 30,000 3,750 0.1250 0.625 0.550 0.625 0.625 0.625 6,000 0.6250 0.00%
2018-10-30 0 0.125 0.125 0.126 0.125 0.125 50,000 6,250 0.1250 0.625 0.625 0.630 0.625 0.625 10,000 0.6250 -0.79%
2018-10-29 0 0.126 0.110 0.126 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2018-10-26 0 0.126 0.091 0.126 0.125 0.126 230,000 28,890 0.1256 0.630 0.455 0.630 0.625 0.630 46,000 0.6280 0.80%
2018-10-25 0 0.125 0.100 0.133 - - 0 0 - 0.625 0.500 0.665 - - 0 - 0.00%
2018-10-24 0 0.125 0.110 0.140 - - 0 0 - 0.625 0.550 0.700 - - 0 - 0.00%
2018-10-23 0 0.125 0.101 0.138 - - 0 0 - 0.625 0.505 0.690 - - 0 - 0.00%
2018-10-22 0 0.125 0.125 0.145 - - 20,000 2,500 0.1250 0.625 0.625 0.725 - - 4,000 0.6250 0.00%
2018-10-19 0 0.125 0.114 0.140 - - 0 0 - 0.625 0.570 0.700 - - 0 - 0.00%
2018-10-18 0 0.125 0.114 0.144 - - 0 0 - 0.625 0.570 0.720 - - 0 - 0.00%
2018-10-16 0 0.125 0.125 0.140 0.114 0.120 5,000 588 0.1176 0.625 0.625 0.700 0.570 0.600 1,000 0.5880 0.00%
2018-10-15 0 0.125 0.121 0.125 0.130 0.130 20,000 2,600 0.1300 0.625 0.605 0.625 0.650 0.650 4,000 0.6500 -3.10%
2018-10-12 0 0.129 0.110 0.145 - - 0 0 - 0.645 0.550 0.725 - - 0 - 0.00%
2018-10-11 0 0.129 0.110 0.130 0.120 0.129 82,000 10,560 0.1288 0.645 0.550 0.650 0.600 0.645 16,400 0.6439 -3.73%
2018-10-10 0 0.134 0.130 0.139 0.122 0.138 72,000 9,320 0.1294 0.670 0.650 0.695 0.610 0.690 14,400 0.6472 -4.29%
2018-10-09 0 0.140 0.120 0.140 - - 0 0 - 0.700 0.600 0.700 - - 0 - 0.00%
2018-10-08 0 0.140 0.130 0.140 0.129 0.144 52,000 6,771 0.1302 0.700 0.650 0.700 0.645 0.720 10,400 0.6511 7.69%
2018-10-05 0 0.130 0.130 0.135 0.130 0.135 7,000 940 0.1343 0.650 0.650 0.675 0.650 0.675 1,400 0.6714 -3.70%
2018-10-04 0 0.135 0.135 0.145 0.130 0.145 120,000 16,320 0.1360 0.675 0.675 0.725 0.650 0.725 24,000 0.6800 -6.90%
2018-10-03 0 0.145 0.112 0.150 - - 0 0 - 0.725 0.560 0.750 - - 0 - 0.00%
2018-10-02 0 0.145 0.120 0.145 - - 0 0 - 0.725 0.600 0.725 - - 0 - 0.00%
2018-09-28 0 0.145 0.121 0.146 - - 0 0 - 0.725 0.605 0.730 - - 0 - 0.00%
2018-09-27 0 0.145 0.121 0.145 0.145 0.146 110,000 15,960 0.1451 0.725 0.605 0.725 0.725 0.730 22,000 0.7255 -0.68%
2018-09-26 0 0.146 0.121 0.146 0.120 0.146 203,000 24,470 0.1205 0.730 0.605 0.730 0.600 0.730 40,600 0.6027 6.57%
2018-09-24 0 0.137 0.120 0.148 - - 0 0 - 0.685 0.600 0.740 - - 0 - 0.00%
2018-09-21 0 0.137 0.137 0.139 - - 0 0 - 0.685 0.685 0.695 - - 0 - 8.73%
2018-09-20 0 0.126 0.112 0.134 0.111 0.126 80,000 9,480 0.1185 0.630 0.560 0.670 0.555 0.630 16,000 0.5925 -6.67%
2018-09-19 0 0.135 0.120 0.135 - - 0 0 - 0.675 0.600 0.675 - - 0 - 0.00%
2018-09-18 0 0.135 0.120 0.149 - - 0 0 - 0.675 0.600 0.745 - - 0 - 0.00%
2018-09-17 0 0.135 0.120 0.145 - - 0 0 - 0.675 0.600 0.725 - - 0 - 0.00%
2018-09-14 0 0.135 0.122 0.140 0.120 0.140 1,459,000 190,545 0.1306 0.675 0.610 0.700 0.600 0.700 291,800 0.6530 -4.26%
2018-09-13 0 0.141 0.125 0.135 0.135 0.150 751,000 107,048 0.1425 0.705 0.625 0.675 0.675 0.750 150,200 0.7127 -9.03%
2018-09-12 0 0.155 0.142 0.155 0.138 0.155 705,000 102,454 0.1453 0.775 0.710 0.775 0.690 0.775 141,000 0.7266 -8.82%
2018-09-11 0 0.170 0.140 0.180 - - 0 0 - 0.850 0.700 0.900 - - 0 - 0.00%
2018-09-10 0 0.170 0.140 0.179 - - 0 0 - 0.850 0.700 0.895 - - 0 - 0.00%
2018-09-07 0 0.170 0.140 0.179 - - 0 0 - 0.850 0.700 0.895 - - 0 - 0.00%
2018-09-06 0 0.170 0.150 0.180 - - 0 0 - 0.850 0.750 0.900 - - 0 - 0.00%
2018-09-05 0 0.170 0.170 0.179 0.160 0.171 25,000 4,211 0.1684 0.850 0.850 0.895 0.800 0.855 5,000 0.8422 0.59%
2018-09-04 0 0.169 0.168 0.179 0.166 0.169 22,000 3,682 0.1674 0.845 0.840 0.895 0.830 0.845 4,400 0.8368 -0.59%
2018-09-03 0 0.170 0.170 0.178 0.160 0.160 10,000 1,600 0.1600 0.850 0.850 0.890 0.800 0.800 2,000 0.8000 0.00%
2018-08-31 0 0.170 0.160 0.170 - - 0 0 - 0.850 0.800 0.850 - - 0 - -4.49%
2018-08-30 0 0.178 0.173 0.178 0.160 0.178 610,000 103,146 0.1691 0.890 0.865 0.890 0.800 0.890 122,000 0.8455 0.00%
2018-08-29 0 0.178 0.168 0.178 - - 0 0 - 0.890 0.840 0.890 - - 0 - -1.11%
2018-08-28 0 0.180 0.160 0.180 0.179 0.189 63,000 11,319 0.1797 0.900 0.800 0.900 0.895 0.945 12,600 0.8983 12.50%
2018-08-27 0 0.160 0.155 0.160 0.159 0.160 46,000 7,336 0.1595 0.800 0.775 0.800 0.795 0.800 9,200 0.7974 -1.84%
2018-08-24 0 0.163 0.161 0.163 0.163 0.163 48,000 7,824 0.1630 0.815 0.805 0.815 0.815 0.815 9,600 0.8150 -0.61%
2018-08-23 0 0.164 0.163 0.164 - - 0 0 - 0.820 0.815 0.820 - - 0 - -1.20%
2018-08-22 0 0.166 0.160 0.179 - - 0 0 - 0.830 0.800 0.895 - - 0 - 0.00%
2018-08-21 0 0.166 0.160 0.178 - - 0 0 - 0.830 0.800 0.890 - - 0 - 0.00%
2018-08-20 0 0.166 0.166 0.180 0.160 0.175 312,000 52,541 0.1684 0.830 0.830 0.900 0.800 0.875 62,400 0.8420 -2.35%
2018-08-17 0 0.170 0.170 0.179 0.170 0.180 64,000 11,300 0.1766 0.850 0.850 0.895 0.850 0.900 12,800 0.8828 0.00%
2018-08-16 0 0.170 0.155 0.170 0.175 0.175 5,000 875 0.1750 0.850 0.775 0.850 0.875 0.875 1,000 0.8750 6.25%
2018-08-15 0 0.160 0.160 0.165 0.160 0.165 707,000 113,150 0.1600 0.800 0.800 0.825 0.800 0.825 141,400 0.8002 -5.33%
2018-08-14 0 0.169 0.165 0.169 0.170 0.170 56,000 9,520 0.1700 0.845 0.825 0.845 0.850 0.850 11,200 0.8500 -3.43%
2018-08-13 0 0.175 0.165 0.175 - - 0 0 - 0.875 0.825 0.875 - - 0 - -2.78%
2018-08-10 0 0.180 0.170 0.180 - - 0 0 - 0.900 0.850 0.900 - - 0 - -3.23%
2018-08-09 0 0.186 0.170 0.186 - - 0 0 - 0.930 0.850 0.930 - - 0 - -1.06%
2018-08-08 0 0.188 0.165 0.188 - - 0 0 - 0.940 0.825 0.940 - - 0 - -0.53%
2018-08-07 0 0.189 0.165 0.190 0.189 0.189 1,000 189 0.1890 0.945 0.825 0.950 0.945 0.945 200 0.9450 11.18%
2018-08-06 0 0.170 0.165 0.175 - - 0 0 - 0.850 0.825 0.875 - - 0 - 0.00%
2018-08-03 0 0.170 0.170 0.179 0.170 0.170 9,000 1,530 0.1700 0.850 0.850 0.895 0.850 0.850 1,800 0.8500 -5.56%
2018-08-02 0 0.180 0.175 0.188 0.180 0.190 75,000 13,575 0.1810 0.900 0.875 0.940 0.900 0.950 15,000 0.9050 -2.70%
2018-08-01 0 0.185 0.170 0.185 - - 0 0 - 0.925 0.850 0.925 - - 0 - -2.63%
2018-07-31 0 0.190 0.185 0.190 0.172 0.190 81,000 14,043 0.1734 0.950 0.925 0.950 0.860 0.950 16,200 0.8669 2.70%
2018-07-30 0 0.185 0.170 0.185 - - 0 0 - 0.925 0.850 0.925 - - 0 - 0.00%
2018-07-27 0 0.185 0.170 0.185 0.178 0.185 229,000 40,994 0.1790 0.925 0.850 0.925 0.890 0.925 45,800 0.8951 -1.60%
2018-07-26 0 0.188 0.175 0.188 - - 0 0 - 0.940 0.875 0.940 - - 0 - 0.00%
2018-07-25 0 0.188 0.170 0.190 - - 0 0 - 0.940 0.850 0.950 - - 0 - 0.00%
2018-07-24 0 0.188 0.173 0.188 0.169 0.190 391,000 69,205 0.1770 0.940 0.865 0.940 0.845 0.950 78,200 0.8850 5.03%
2018-07-23 0 0.179 0.160 0.185 - - 0 0 - 0.895 0.800 0.925 - - 0 - 0.00%
2018-07-20 0 0.179 0.170 0.179 0.170 0.180 376,000 65,360 0.1738 0.895 0.850 0.895 0.850 0.900 75,200 0.8691 0.56%
2018-07-19 0 0.178 0.161 0.178 0.155 0.179 269,000 45,082 0.1676 0.890 0.805 0.890 0.775 0.895 53,800 0.8380 2.30%
2018-07-18 0 0.174 0.163 0.175 0.160 0.180 2,251,000 373,195 0.1658 0.870 0.815 0.875 0.800 0.900 450,200 0.8290 0.58%
2018-07-17 0 0.173 0.171 0.173 0.173 0.189 481,000 84,447 0.1756 0.865 0.855 0.865 0.865 0.945 96,200 0.8778 -8.47%
2018-07-16 0 0.189 0.189 0.190 0.189 0.190 163,000 30,887 0.1895 0.945 0.945 0.950 0.945 0.950 32,600 0.9475 -5.50%
2018-07-13 0 0.200 0.190 0.203 0.200 0.200 15,000 3,000 0.2000 1.000 0.950 1.015 1.000 1.000 3,000 1.0000 -1.48%
2018-07-12 0 0.203 0.195 0.203 0.190 0.209 45,000 8,645 0.1921 1.015 0.975 1.015 0.950 1.045 9,000 0.9606 -2.87%
2018-07-11 0 0.209 0.195 0.209 0.195 0.209 770,000 151,960 0.1974 1.045 0.975 1.045 0.975 1.045 154,000 0.9868 -4.57%
2018-07-10 0 0.219 0.205 0.219 - - 0 0 - 1.095 1.025 1.095 - - 0 - 0.00%
2018-07-09 0 0.219 0.205 0.219 0.207 0.220 497,000 103,715 0.2087 1.095 1.025 1.095 1.035 1.100 99,400 1.0434 -0.45%
2018-07-06 0 0.220 0.205 0.220 0.200 0.225 21,000 4,225 0.2012 1.100 1.025 1.100 1.000 1.125 4,200 1.0060 2.33%
2018-07-05 0 0.215 0.205 0.215 - - 0 0 - 1.075 1.025 1.075 - - 0 - -3.59%
2018-07-04 0 0.223 0.210 0.223 - - 0 0 - 1.115 1.050 1.115 - - 0 - 0.00%
2018-07-03 0 0.223 0.201 0.225 - - 0 0 - 1.115 1.005 1.125 - - 0 - 0.00%
2018-06-29 0 0.223 0.210 0.223 0.205 0.224 55,000 11,560 0.2102 1.115 1.050 1.115 1.025 1.120 11,000 1.0509 1.36%
2018-06-28 0 0.220 0.211 0.220 0.211 0.230 169,000 36,997 0.2189 1.100 1.055 1.100 1.055 1.150 33,800 1.0946 4.27%
2018-06-27 0 0.211 0.211 0.228 0.203 0.215 54,000 11,278 0.2089 1.055 1.055 1.140 1.015 1.075 10,800 1.0443 -7.86%
2018-06-26 0 0.229 0.210 0.230 0.200 0.238 238,000 51,877 0.2180 1.145 1.050 1.150 1.000 1.190 47,600 1.0899 1.78%
2018-06-25 0 0.225 0.220 0.240 0.225 0.225 35,000 7,875 0.2250 1.125 1.100 1.200 1.125 1.125 7,000 1.1250 -6.25%
2018-06-22 0 0.240 0.225 0.240 - - 0 0 - 1.200 1.125 1.200 - - 0 - 0.00%
2018-06-21 0 0.240 0.225 0.240 0.235 0.245 197,000 47,380 0.2405 1.200 1.125 1.200 1.175 1.225 39,400 1.2025 6.67%
2018-06-20 0 0.225 0.220 0.225 0.220 0.233 279,000 61,930 0.2220 1.125 1.100 1.125 1.100 1.165 55,800 1.1099 -4.26%
2018-06-19 0 0.235 0.220 0.235 0.220 0.245 54,000 12,191 0.2258 1.175 1.100 1.175 1.100 1.225 10,800 1.1288 -3.69%
2018-06-15 0 0.244 0.230 0.244 0.230 0.250 467,000 108,006 0.2313 1.220 1.150 1.220 1.150 1.250 93,400 1.1564 -0.41%
2018-06-14 0 0.245 0.243 0.245 0.210 0.335 2,661,000 669,370 0.2515 1.225 1.215 1.225 1.050 1.675 532,200 1.2577 25.00%
2018-06-13 0 0.196 0.195 0.196 0.196 0.196 139,000 27,244 0.1960 0.980 0.975 0.980 0.980 0.980 27,800 0.9800 0.51%
2018-06-12 0 0.195 0.195 0.205 - - 0 0 - 0.975 0.975 1.025 - - 0 - 1.04%
2018-06-11 0 0.193 0.191 0.210 0.192 0.200 994,000 192,193 0.1934 0.965 0.955 1.050 0.960 1.000 198,800 0.9668 -3.50%
2018-06-08 0 0.200 0.199 0.200 0.197 0.200 900,000 179,400 0.1993 1.000 0.995 1.000 0.985 1.000 180,000 0.9967 4.17%
2018-06-07 0 0.192 0.191 0.197 0.192 0.192 3,000 576 0.1920 0.960 0.955 0.985 0.960 0.960 600 0.9600 0.00%
2018-06-06 0 0.192 0.191 0.192 0.192 0.192 50,000 9,600 0.1920 0.960 0.955 0.960 0.960 0.960 10,000 0.9600 0.52%
2018-06-05 0 0.191 0.191 0.196 0.190 0.197 552,000 105,672 0.1914 0.955 0.955 0.980 0.950 0.985 110,400 0.9572 -3.54%
2018-06-04 0 0.198 0.192 0.198 0.190 0.199 721,000 140,325 0.1946 0.990 0.960 0.990 0.950 0.995 144,200 0.9731 -1.00%
2018-06-01 0 0.200 0.190 0.200 - - 0 0 - 1.000 0.950 1.000 - - 0 - 0.00%
2018-05-31 0 0.200 0.200 0.204 0.200 0.200 25,000 5,000 0.2000 1.000 1.000 1.020 1.000 1.000 5,000 1.0000 -2.44%
2018-05-30 0 0.205 0.186 0.205 - - 0 0 - 1.025 0.930 1.025 - - 0 - -0.97%
2018-05-29 0 0.207 0.207 0.219 - - 0 0 - 1.035 1.035 1.095 - - 0 - 0.49%
2018-05-28 0 0.206 0.195 0.206 - - 0 0 - 1.030 0.975 1.030 - - 0 - 0.00%
2018-05-25 0 0.206 0.206 0.219 0.200 0.200 109,000 21,800 0.2000 1.030 1.030 1.095 1.000 1.000 21,800 1.0000 3.00%
2018-05-24 0 0.200 0.200 0.203 0.200 0.200 10,000 2,000 0.2000 1.000 1.000 1.015 1.000 1.000 2,000 1.0000 -1.48%
2018-05-23 0 0.203 0.203 0.219 0.200 0.205 1,066,000 215,568 0.2022 1.015 1.015 1.095 1.000 1.025 213,200 1.0111 -5.58%
2018-05-21 0 0.215 0.201 0.219 0.200 0.215 580,000 118,635 0.2045 1.075 1.005 1.095 1.000 1.075 116,000 1.0227 0.00%
2018-05-18 0 0.215 0.210 0.225 0.210 0.215 276,000 58,420 0.2117 1.075 1.050 1.125 1.050 1.075 55,200 1.0583 -4.44%
2018-05-17 0 0.225 0.210 0.225 - - 0 0 - 1.125 1.050 1.125 - - 0 - 0.00%
2018-05-16 0 0.225 0.210 0.225 - - 22,000 4,620 0.2100 1.125 1.050 1.125 - - 4,400 1.0500 0.00%
2018-05-15 0 0.225 0.210 0.225 0.205 0.225 1,768,000 376,271 0.2128 1.125 1.050 1.125 1.025 1.125 353,600 1.0641 6.64%
2018-05-14 0 0.211 0.211 0.216 0.210 0.210 20,000 4,200 0.2100 1.055 1.055 1.080 1.050 1.050 4,000 1.0500 -4.09%
2018-05-11 0 0.220 0.212 0.220 - - 0 0 - 1.100 1.060 1.100 - - 0 - 0.00%
2018-05-10 0 0.220 0.215 0.220 0.223 0.223 100,000 22,300 0.2230 1.100 1.075 1.100 1.115 1.115 20,000 1.1150 4.27%
2018-05-09 0 0.211 0.211 0.230 0.211 0.215 151,000 32,275 0.2137 1.055 1.055 1.150 1.055 1.075 30,200 1.0687 -10.59%
2018-05-08 0 0.236 0.220 0.236 - - 0 0 - 1.180 1.100 1.180 - - 0 - 0.00%
2018-05-07 0 0.236 0.225 0.237 0.220 0.236 165,000 36,570 0.2216 1.180 1.125 1.185 1.100 1.180 33,000 1.1082 -0.42%
2018-05-04 0 0.237 0.226 0.237 0.225 0.239 188,000 42,950 0.2285 1.185 1.130 1.185 1.125 1.195 37,600 1.1423 -1.25%
2018-05-03 0 0.240 0.227 0.240 0.241 0.249 60,000 14,700 0.2450 1.200 1.135 1.200 1.205 1.245 12,000 1.2250 6.67%
2018-05-02 0 0.225 0.225 0.240 0.223 0.240 166,000 38,889 0.2343 1.125 1.125 1.200 1.115 1.200 33,200 1.1714 -6.25%
2018-04-30 0 0.240 0.230 0.240 0.240 0.240 303,000 72,720 0.2400 1.200 1.150 1.200 1.200 1.200 60,600 1.2000 0.00%
2018-04-27 0 0.240 0.225 0.240 0.240 0.250 1,083,000 265,934 0.2456 1.200 1.125 1.200 1.200 1.250 216,600 1.2278 11.63%
2018-04-26 0 0.215 0.215 0.240 0.215 0.215 2,000 430 0.2150 1.075 1.075 1.200 1.075 1.075 400 1.0750 -2.27%
2018-04-25 0 0.220 0.213 0.220 - - 0 0 - 1.100 1.065 1.100 - - 0 - 0.00%
2018-04-24 0 0.220 0.220 0.235 0.210 0.220 45,000 9,840 0.2187 1.100 1.100 1.175 1.050 1.100 9,000 1.0933 3.29%
2018-04-23 0 0.213 0.213 0.220 0.211 0.211 62,000 13,082 0.2110 1.065 1.065 1.100 1.055 1.055 12,400 1.0550 -3.18%
2018-04-20 0 0.220 0.213 0.220 0.220 0.220 57,000 12,540 0.2200 1.100 1.065 1.100 1.100 1.100 11,400 1.1000 0.00%
2018-04-19 0 0.220 0.213 0.220 - - 0 0 - 1.100 1.065 1.100 - - 0 - 0.00%
2018-04-18 0 0.220 0.215 0.220 0.213 0.220 186,000 40,192 0.2161 1.100 1.075 1.100 1.065 1.100 37,200 1.0804 3.29%
2018-04-17 0 0.213 0.212 0.228 0.213 0.214 167,000 35,621 0.2133 1.065 1.060 1.140 1.065 1.070 33,400 1.0665 0.95%
2018-04-16 0 0.211 0.211 0.230 0.210 0.230 116,000 24,684 0.2128 1.055 1.055 1.150 1.050 1.150 23,200 1.0640 -6.22%
2018-04-13 0 0.225 0.210 0.225 0.207 0.225 55,000 11,755 0.2137 1.125 1.050 1.125 1.035 1.125 11,000 1.0686 3.21%
2018-04-12 0 0.218 0.217 0.218 0.218 0.223 106,000 23,158 0.2185 1.090 1.085 1.090 1.090 1.115 21,200 1.0924 -0.46%
2018-04-11 0 0.219 0.219 0.222 0.218 0.224 170,000 37,721 0.2219 1.095 1.095 1.110 1.090 1.120 34,000 1.1094 0.46%
2018-04-10 0 0.218 0.216 0.218 0.202 0.218 121,000 25,251 0.2087 1.090 1.080 1.090 1.010 1.090 24,200 1.0434 0.46%
2018-04-09 0 0.217 0.217 0.224 0.217 0.217 105,000 22,785 0.2170 1.085 1.085 1.120 1.085 1.085 21,000 1.0850 -0.91%
2018-04-06 0 0.219 0.205 0.220 0.205 0.219 171,000 35,620 0.2083 1.095 1.025 1.100 1.025 1.095 34,200 1.0415 -0.90%
2018-04-04 0 0.221 0.205 0.221 - - 0 0 - 1.105 1.025 1.105 - - 0 - -0.90%
2018-04-03 0 0.223 0.209 0.223 - - 0 0 - 1.115 1.045 1.115 - - 0 - 0.00%
2018-03-29 0 0.223 0.220 0.223 0.215 0.229 626,000 140,589 0.2246 1.115 1.100 1.115 1.075 1.145 125,200 1.1229 3.72%
2018-03-28 0 0.215 0.212 0.240 0.210 0.221 838,000 179,180 0.2138 1.075 1.060 1.200 1.050 1.105 167,600 1.0691 -7.33%
2018-03-27 0 0.232 0.221 0.232 - - 0 0 - 1.160 1.105 1.160 - - 0 - 0.00%
2018-03-26 0 0.232 0.231 0.245 0.231 0.232 26,000 6,026 0.2318 1.160 1.155 1.225 1.155 1.160 5,200 1.1588 0.43%
2018-03-23 0 0.231 0.220 0.231 0.232 0.232 10,000 2,320 0.2320 1.155 1.100 1.155 1.160 1.160 2,000 1.1600 0.00%
2018-03-22 0 0.231 0.228 0.231 0.231 0.232 147,000 33,995 0.2313 1.155 1.140 1.155 1.155 1.160 29,400 1.1563 -3.35%
2018-03-21 0 0.239 0.232 0.240 0.239 0.239 327,000 78,153 0.2390 1.195 1.160 1.200 1.195 1.195 65,400 1.1950 -0.83%
2018-03-20 0 0.241 0.241 0.250 0.231 0.245 437,000 105,285 0.2409 1.205 1.205 1.250 1.155 1.225 87,400 1.2046 3.88%
2018-03-19 0 0.232 0.231 0.240 0.232 0.236 350,000 81,800 0.2337 1.160 1.155 1.200 1.160 1.180 70,000 1.1686 -3.33%
2018-03-16 0 0.240 0.240 0.245 0.231 0.240 538,000 126,411 0.2350 1.200 1.200 1.225 1.155 1.200 107,600 1.1748 3.90%
2018-03-15 0 0.231 0.231 0.235 - - 0 0 - 1.155 1.155 1.175 - - 0 - 0.00%
2018-03-14 0 0.231 0.220 0.232 0.221 0.231 283,000 62,553 0.2210 1.155 1.100 1.160 1.105 1.155 56,600 1.1052 -1.70%
2018-03-13 0 0.235 0.230 0.235 0.215 0.235 412,000 94,581 0.2296 1.175 1.150 1.175 1.075 1.175 82,400 1.1478 8.80%
2018-03-12 0 0.216 0.216 0.228 0.216 0.222 551,000 120,219 0.2182 1.080 1.080 1.140 1.080 1.110 110,200 1.0909 -5.68%
2018-03-09 0 0.229 0.225 0.229 0.225 0.230 61,000 13,830 0.2267 1.145 1.125 1.145 1.125 1.150 12,200 1.1336 1.78%
2018-03-08 0 0.225 0.221 0.225 0.220 0.225 199,000 44,005 0.2211 1.125 1.105 1.125 1.100 1.125 39,800 1.1057 2.27%
2018-03-07 0 0.220 0.220 0.225 0.215 0.221 68,000 14,922 0.2194 1.100 1.100 1.125 1.075 1.105 13,600 1.0972 -2.22%
2018-03-06 0 0.225 0.215 0.225 - - 0 0 - 1.125 1.075 1.125 - - 0 - 0.00%
2018-03-05 0 0.225 0.218 0.225 0.214 0.225 49,000 10,834 0.2211 1.125 1.090 1.125 1.070 1.125 9,800 1.1055 5.14%
2018-03-02 0 0.214 0.210 0.214 0.214 0.220 595,000 129,341 0.2174 1.070 1.050 1.070 1.070 1.100 119,000 1.0869 -6.14%
2018-03-01 0 0.228 0.220 0.228 0.231 0.234 441,120 102,662 0.2327 1.140 1.100 1.140 1.155 1.170 88,224 1.1637 -2.15%
2018-02-28 0 0.233 0.219 0.233 0.218 0.236 354,000 78,124 0.2207 1.165 1.095 1.165 1.090 1.180 70,800 1.1034 -1.27%
2018-02-27 0 0.236 0.226 0.236 0.223 0.239 411,000 92,809 0.2258 1.180 1.130 1.180 1.115 1.195 82,200 1.1291 4.42%
2018-02-26 0 0.226 0.225 0.238 0.225 0.244 855,000 197,374 0.2308 1.130 1.125 1.190 1.125 1.220 171,000 1.1542 -7.38%
2018-02-23 0 0.244 0.244 0.245 0.221 0.240 1,273,000 292,276 0.2296 1.220 1.220 1.225 1.105 1.200 254,600 1.1480 1.24%
2018-02-22 0 0.241 0.235 0.255 - - 0 0 - 1.205 1.175 1.275 - - 0 - 0.00%
2018-02-21 0 0.241 0.241 0.245 0.241 0.241 29,000 6,989 0.2410 1.205 1.205 1.225 1.205 1.205 5,800 1.2050 -5.49%
2018-02-20 0 0.255 0.235 0.255 0.255 0.255 107,000 27,285 0.2550 1.275 1.175 1.275 1.275 1.275 21,400 1.2750 6.25%
2018-02-15 0 0.240 0.230 0.250 - - 0 0 - 1.200 1.150 1.250 - - 0 - 0.00%
2018-02-14 0 0.240 0.240 0.250 0.240 0.245 230,000 55,250 0.2402 1.200 1.200 1.250 1.200 1.225 46,000 1.2011 -5.88%
2018-02-13 0 0.255 0.245 0.255 0.223 0.255 495,000 123,193 0.2489 1.275 1.225 1.275 1.115 1.275 99,000 1.2444 9.91%
2018-02-12 0 0.232 0.210 0.232 0.208 0.232 147,000 32,219 0.2192 1.160 1.050 1.160 1.040 1.160 29,400 1.0959 13.17%
2018-02-09 0 0.205 0.205 0.225 0.202 0.210 599,000 123,669 0.2065 1.025 1.025 1.125 1.010 1.050 119,800 1.0323 -6.39%
2018-02-08 0 0.219 0.213 0.219 0.210 0.220 770,000 168,849 0.2193 1.095 1.065 1.095 1.050 1.100 154,000 1.0964 -4.78%
2018-02-07 0 0.230 0.230 0.239 0.230 0.246 792,227 188,176 0.2375 1.150 1.150 1.195 1.150 1.230 158,445 1.1876 -7.63%
2018-02-06 0 0.249 0.240 0.255 0.240 0.249 634,000 155,630 0.2455 1.245 1.200 1.275 1.200 1.245 126,800 1.2274 -2.35%
2018-02-05 0 0.255 0.250 0.255 0.249 0.255 762,000 190,907 0.2505 1.275 1.250 1.275 1.245 1.275 152,400 1.2527 0.00%
2018-02-02 0 0.255 0.250 0.280 0.255 0.260 726,000 186,475 0.2569 1.275 1.250 1.400 1.275 1.300 145,200 1.2843 0.00%
2018-02-01 0 0.255 0.250 0.255 0.250 0.265 849,000 218,575 0.2574 1.275 1.250 1.275 1.250 1.325 169,800 1.2872 0.00%
2018-01-31 0 0.255 0.250 0.255 0.250 0.255 383,000 96,390 0.2517 1.275 1.250 1.275 1.250 1.275 76,600 1.2584 2.00%
2018-01-30 0 0.250 0.250 0.260 0.250 0.260 181,000 45,750 0.2528 1.250 1.250 1.300 1.250 1.300 36,200 1.2638 -1.96%
2018-01-29 0 0.255 0.255 0.260 0.255 0.255 376,000 95,880 0.2550 1.275 1.275 1.300 1.275 1.275 75,200 1.2750 -1.92%
2018-01-26 0 0.260 0.255 0.275 0.250 0.265 1,142,000 291,770 0.2555 1.300 1.275 1.375 1.250 1.325 228,400 1.2775 0.00%
2018-01-25 0 0.260 0.255 0.270 0.260 0.280 4,000 1,055 0.2638 1.300 1.275 1.350 1.300 1.400 800 1.3188 0.00%
2018-01-24 0 0.260 0.260 0.265 0.260 0.260 143,000 37,180 0.2600 1.300 1.300 1.325 1.300 1.300 28,600 1.3000 0.00%
2018-01-23 0 0.260 0.260 0.270 0.260 0.270 1,196,000 315,230 0.2636 1.300 1.300 1.350 1.300 1.350 239,200 1.3179 0.00%
2018-01-22 0 0.260 0.255 0.260 0.255 0.270 1,622,000 420,115 0.2590 1.300 1.275 1.300 1.275 1.350 324,400 1.2951 -7.14%
2018-01-19 0 0.280 0.280 0.285 0.270 0.290 1,506,000 418,225 0.2777 1.400 1.400 1.425 1.350 1.450 301,200 1.3885 3.70%
2018-01-18 0 0.270 0.270 0.280 0.260 0.285 888,000 244,715 0.2756 1.350 1.350 1.400 1.300 1.425 177,600 1.3779 3.85%
2018-01-17 0 0.260 0.250 0.260 0.255 0.260 35,000 8,950 0.2557 1.300 1.250 1.300 1.275 1.300 7,000 1.2786 1.96%
2018-01-16 0 0.255 0.255 0.260 0.250 0.260 1,641,000 416,595 0.2539 1.275 1.275 1.300 1.250 1.300 328,200 1.2693 0.00%
2018-01-15 0 0.255 0.250 0.255 0.255 0.270 2,447,000 641,710 0.2622 1.275 1.250 1.275 1.275 1.350 489,400 1.3112 -1.92%
2018-01-12 0 0.260 0.255 0.260 0.260 0.275 3,029,000 798,795 0.2637 1.300 1.275 1.300 1.300 1.375 605,800 1.3186 -3.70%
2018-01-11 0 0.270 0.265 0.280 0.270 0.275 710,000 192,750 0.2715 1.350 1.325 1.400 1.350 1.375 142,000 1.3574 -6.90%
2018-01-10 0 0.290 0.280 0.290 0.280 0.290 991,000 280,935 0.2835 1.450 1.400 1.450 1.400 1.450 198,200 1.4174 -3.33%
2018-01-09 0 0.300 0.300 0.305 0.280 0.305 3,044,000 896,405 0.2945 1.500 1.500 1.525 1.400 1.525 608,800 1.4724 -3.23%
2018-01-08 0 0.310 0.305 0.310 0.300 0.320 919,000 284,880 0.3100 1.550 1.525 1.550 1.500 1.600 183,800 1.5499 0.00%
2018-01-05 0 0.310 0.305 0.310 0.300 0.325 4,322,000 1,340,815 0.3102 1.550 1.525 1.550 1.500 1.625 864,400 1.5512 0.00%
2018-01-04 0 0.310 0.305 0.310 0.295 0.320 2,747,000 849,705 0.3093 1.550 1.525 1.550 1.475 1.600 549,400 1.5466 0.00%
2018-01-03 0 0.310 0.300 0.310 0.275 0.315 3,557,000 1,067,485 0.3001 1.550 1.500 1.550 1.375 1.575 711,400 1.5005 14.81%
2018-01-02 0 0.270 0.270 0.275 0.260 0.275 1,054,000 279,240 0.2649 1.350 1.350 1.375 1.300 1.375 210,800 1.3247 3.85%
2017-12-29 0 0.260 0.260 0.275 0.260 0.275 1,909,000 509,365 0.2668 1.300 1.300 1.375 1.300 1.375 381,800 1.3341 -11.86%
2017-12-28 0 0.295 0.270 0.295 0.250 0.295 2,657,000 699,570 0.2633 1.475 1.350 1.475 1.250 1.475 531,400 1.3165 7.27%
2017-12-27 0 0.275 0.275 0.285 0.270 0.330 4,908,000 1,410,550 0.2874 1.375 1.375 1.425 1.350 1.650 981,600 1.4370 -6.78%
2017-12-22 0 0.295 0.295 0.300 0.240 0.340 12,242,000 3,653,860 0.2985 1.475 1.475 1.500 1.200 1.700 2,448,400 1.4923 22.92%
2017-12-21 0 0.240 0.240 0.245 0.180 0.240 3,346,000 723,995 0.2164 1.200 1.200 1.225 0.900 1.200 669,200 1.0819 27.66%
2017-12-20 0 0.188 0.185 0.188 0.181 0.198 424,000 79,441 0.1874 0.940 0.925 0.940 0.905 0.990 84,800 0.9368 3.87%
2017-12-19 0 0.181 0.181 0.198 0.180 0.185 100,000 18,415 0.1842 0.905 0.905 0.990 0.900 0.925 20,000 0.9208 -3.72%
2017-12-18 0 0.188 0.188 0.197 0.188 0.192 140,000 26,747 0.1911 0.940 0.940 0.985 0.940 0.960 28,000 0.9553 -2.08%
2017-12-15 0 0.192 0.192 0.199 0.189 0.200 542,000 104,110 0.1921 0.960 0.960 0.995 0.945 1.000 108,400 0.9604 1.05%
2017-12-14 0 0.190 0.188 0.198 0.190 0.201 566,000 112,488 0.1987 0.950 0.940 0.990 0.950 1.005 113,200 0.9937 0.00%
2017-12-13 0 0.190 0.190 0.199 0.185 0.190 961,000 179,036 0.1863 0.950 0.950 0.995 0.925 0.950 192,200 0.9315 -2.56%
2017-12-12 0 0.195 0.195 0.200 0.180 0.202 4,252,000 810,943 0.1907 0.975 0.975 1.000 0.900 1.010 850,400 0.9536 -6.25%
2017-12-11 0 0.208 0.200 0.208 0.210 0.210 40,000 8,400 0.2100 1.040 1.000 1.040 1.050 1.050 8,000 1.0500 -0.95%
2017-12-08 0 0.210 0.205 0.220 0.198 0.210 879,000 175,796 0.2000 1.050 1.025 1.100 0.990 1.050 175,800 1.0000 0.00%
2017-12-07 0 0.210 0.209 0.210 0.210 0.227 1,756,000 382,657 0.2179 1.050 1.045 1.050 1.050 1.135 351,200 1.0896 -7.89%
2017-12-06 0 0.228 0.228 0.230 0.226 0.240 2,232,000 513,425 0.2300 1.140 1.140 1.150 1.130 1.200 446,400 1.1501 -5.00%
2017-12-05 0 0.240 0.235 0.240 0.240 0.247 857,000 206,334 0.2408 1.200 1.175 1.200 1.200 1.235 171,400 1.2038 -2.04%
2017-12-04 0 0.245 0.244 0.245 0.245 0.246 96,000 23,560 0.2454 1.225 1.220 1.225 1.225 1.230 19,200 1.2271 -1.61%
2017-12-01 0 0.249 0.246 0.249 0.249 0.250 575,000 143,327 0.2493 1.245 1.230 1.245 1.245 1.250 115,000 1.2463 -0.40%
2017-11-30 0 0.250 0.250 0.255 0.250 0.260 752,000 189,290 0.2517 1.250 1.250 1.275 1.250 1.300 150,400 1.2586 -5.66%
2017-11-29 0 0.265 0.255 0.265 0.265 0.265 525,000 139,125 0.2650 1.325 1.275 1.325 1.325 1.325 105,000 1.3250 0.00%
2017-11-28 0 0.265 0.260 0.265 0.246 0.295 1,688,000 440,264 0.2608 1.325 1.300 1.325 1.230 1.475 337,600 1.3041 6.00%
2017-11-27 0 0.250 0.250 0.260 0.249 0.265 1,727,000 435,839 0.2524 1.250 1.250 1.300 1.245 1.325 345,400 1.2618 -3.85%
2017-11-24 0 0.260 0.255 0.260 0.250 0.280 2,802,000 742,180 0.2649 1.300 1.275 1.300 1.250 1.400 560,400 1.3244 6.56%
2017-11-23 0 0.244 0.244 0.249 0.238 0.249 479,000 116,722 0.2437 1.220 1.220 1.245 1.190 1.245 95,800 1.2184 1.24%
2017-11-22 0 0.241 0.241 0.244 0.237 0.247 1,309,000 315,378 0.2409 1.205 1.205 1.220 1.185 1.235 261,800 1.2047 -2.03%
2017-11-21 0 0.246 0.246 0.249 0.240 0.255 2,337,000 570,252 0.2440 1.230 1.230 1.245 1.200 1.275 467,400 1.2201 -1.60%
2017-11-20 0 0.250 0.250 0.255 0.250 0.270 2,539,000 639,390 0.2518 1.250 1.250 1.275 1.250 1.350 507,800 1.2591 -7.41%
2017-11-17 0 0.270 0.270 0.275 0.255 0.275 6,418,000 1,712,460 0.2668 1.350 1.350 1.375 1.275 1.375 1,283,600 1.3341 5.88%
2017-11-16 0 0.255 0.255 0.260 0.242 0.290 18,903,000 4,789,510 0.2534 1.275 1.275 1.300 1.210 1.450 3,780,600 1.2669 -13.56%
2017-11-15 0 0.295 0.290 0.300 0.270 0.305 2,408,000 697,920 0.2898 1.475 1.450 1.500 1.350 1.525 481,600 1.4492 0.00%
2017-11-14 0 0.295 0.290 0.295 0.250 0.340 20,191,000 5,805,505 0.2875 1.475 1.450 1.475 1.250 1.700 4,038,200 1.4376 -14.49%
2017-11-13 0 0.345 0.340 0.345 0.335 0.420 12,293,000 4,508,080 0.3667 1.725 1.700 1.725 1.675 2.100 2,458,600 1.8336 -13.75%
2017-11-10 0 0.400 0.395 0.400 0.390 0.500 18,162,000 7,733,690 0.4258 2.000 1.975 2.000 1.950 2.500 3,632,400 2.1291 -14.89%
2017-11-09 0 0.470 0.470 0.480 0.445 0.550 10,992,000 5,480,600 0.4986 2.350 2.350 2.400 2.225 2.750 2,198,400 2.4930 2.17%
2017-11-08 0 0.460 0.450 0.460 0.430 0.520 12,401,000 5,636,365 0.4545 2.300 2.250 2.300 2.150 2.600 2,480,200 2.2725 -8.00%
2017-11-07 0 0.500 0.500 0.520 0.495 0.590 25,900,000 14,191,265 0.5479 2.500 2.500 2.600 2.475 2.950 5,180,000 2.7396 -1.96%
2017-11-06 0 0.510 0.510 0.520 0.420 0.530 26,109,000 12,487,740 0.4783 2.550 2.550 2.600 2.100 2.650 5,221,800 2.3915 17.24%
2017-11-03 0 0.435 0.425 0.435 0.390 0.440 13,422,000 5,581,725 0.4159 2.175 2.125 2.175 1.950 2.200 2,684,400 2.0793 4.82%
2017-11-02 0 0.415 0.415 0.420 0.390 0.540 51,925,000 22,601,310 0.4353 2.075 2.075 2.100 1.950 2.700 10,385,000 2.1763 -15.31%
2017-11-01 0 0.490 0.490 0.495 0.355 0.520 77,331,727 35,628,511 0.4607 2.450 2.450 2.475 1.775 2.600 15,466,345 2.3036 38.03%
2017-10-31 0 0.355 0.345 0.355 0.260 0.385 41,640,000 14,307,430 0.3436 1.775 1.725 1.775 1.300 1.925 8,328,000 1.7180 33.96%
2017-10-30 0 0.265 0.265 0.270 0.220 0.275 23,492,000 6,044,236 0.2573 1.325 1.325 1.350 1.100 1.375 4,698,400 1.2864 20.45%
2017-10-27 0 0.220 0.206 0.220 0.220 0.225 105,000 23,600 0.2248 1.100 1.030 1.100 1.100 1.125 21,000 1.1238 5.26%
2017-10-26 0 0.209 0.206 0.216 - - 0 0 - 1.045 1.030 1.080 - - 0 - 0.00%
2017-10-25 0 0.209 0.205 0.210 0.205 0.213 1,332,000 278,920 0.2094 1.045 1.025 1.050 1.025 1.065 266,400 1.0470 -1.88%
2017-10-24 0 0.213 0.213 0.222 0.210 0.226 3,922,000 869,181 0.2216 1.065 1.065 1.110 1.050 1.130 784,400 1.1081 -4.91%
2017-10-23 0 0.224 0.222 0.226 0.208 0.226 5,662,000 1,251,824 0.2211 1.120 1.110 1.130 1.040 1.130 1,132,400 1.1055 7.69%
2017-10-20 0 0.208 0.208 0.210 0.206 0.210 3,334,000 698,011 0.2094 1.040 1.040 1.050 1.030 1.050 666,800 1.0468 1.46%
2017-10-19 0 0.205 0.200 0.210 0.199 0.210 1,647,000 334,605 0.2032 1.025 1.000 1.050 0.995 1.050 329,400 1.0158 -0.49%
2017-10-18 0 0.206 0.206 0.208 0.196 0.210 1,111,000 228,163 0.2054 1.030 1.030 1.040 0.980 1.050 222,200 1.0268 3.00%
2017-10-17 0 0.200 0.200 0.206 0.192 0.213 8,194,000 1,674,102 0.2043 1.000 1.000 1.030 0.960 1.065 1,638,800 1.0215 11.11%
2017-10-16 0 0.180 0.180 0.187 0.165 0.210 11,310,000 2,139,640 0.1892 0.900 0.900 0.935 0.825 1.050 2,262,000 0.9459 12.50%
2017-10-13 0 0.160 0.159 0.167 0.159 0.161 368,000 58,895 0.1600 0.800 0.795 0.835 0.795 0.805 73,600 0.8002 0.00%
2017-10-12 0 0.160 0.160 0.163 0.160 0.168 1,415,000 228,846 0.1617 0.800 0.800 0.815 0.800 0.840 283,000 0.8086 -1.23%
2017-10-11 0 0.162 0.161 0.162 0.160 0.170 688,000 113,344 0.1647 0.810 0.805 0.810 0.800 0.850 137,600 0.8237 -1.82%
2017-10-10 0 0.165 0.162 0.165 0.165 0.169 665,000 111,380 0.1675 0.825 0.810 0.825 0.825 0.845 133,000 0.8374 1.85%
2017-10-09 0 0.162 0.160 0.162 0.159 0.162 196,000 31,594 0.1612 0.810 0.800 0.810 0.795 0.810 39,200 0.8060 1.89%
2017-10-06 0 0.159 0.158 0.164 0.156 0.161 830,000 130,665 0.1574 0.795 0.790 0.820 0.780 0.805 166,000 0.7871 -1.85%
2017-10-04 0 0.162 0.161 0.166 0.161 0.163 1,944,000 314,226 0.1616 0.810 0.805 0.830 0.805 0.815 388,800 0.8082 -3.57%
2017-10-03 0 0.168 0.165 0.168 0.163 0.168 367,000 60,921 0.1660 0.840 0.825 0.840 0.815 0.840 73,400 0.8300 0.00%
2017-09-29 0 0.168 0.163 0.171 - - 0 0 - 0.840 0.815 0.855 - - 0 - 0.00%
2017-09-28 0 0.168 0.163 0.170 0.163 0.168 823,000 135,421 0.1645 0.840 0.815 0.850 0.815 0.840 164,600 0.8227 0.60%
2017-09-27 0 0.167 0.162 0.167 0.162 0.168 866,000 140,702 0.1625 0.835 0.810 0.835 0.810 0.840 173,200 0.8124 -0.60%
2017-09-26 0 0.168 0.165 0.168 0.169 0.169 90,000 15,210 0.1690 0.840 0.825 0.840 0.845 0.845 18,000 0.8450 0.60%
2017-09-25 0 0.167 0.167 0.174 0.165 0.166 41,000 6,781 0.1654 0.835 0.835 0.870 0.825 0.830 8,200 0.8270 -4.02%
2017-09-22 0 0.174 0.165 0.174 - - 0 0 - 0.870 0.825 0.870 - - 0 - 0.00%
2017-09-21 0 0.174 0.166 0.174 0.165 0.174 45,000 7,560 0.1680 0.870 0.830 0.870 0.825 0.870 9,000 0.8400 -0.57%
2017-09-20 0 0.175 0.172 0.175 - - 0 0 - 0.875 0.860 0.875 - - 0 - 0.00%
2017-09-19 0 0.175 0.172 0.177 0.175 0.178 656,000 115,870 0.1766 0.875 0.860 0.885 0.875 0.890 131,200 0.8832 -1.69%
2017-09-18 0 0.178 0.174 0.178 0.172 0.178 237,000 40,912 0.1726 0.890 0.870 0.890 0.860 0.890 47,400 0.8631 4.09%
2017-09-15 0 0.171 0.168 0.173 - - 0 0 - 0.855 0.840 0.865 - - 0 - 0.00%
2017-09-14 0 0.171 0.166 0.171 0.162 0.171 411,000 68,889 0.1676 0.855 0.830 0.855 0.810 0.855 82,200 0.8381 4.91%
2017-09-13 0 0.163 0.163 0.174 0.163 0.165 304,000 49,772 0.1637 0.815 0.815 0.870 0.815 0.825 60,800 0.8186 -1.21%
2017-09-12 0 0.165 0.165 0.168 0.164 0.164 273,000 44,772 0.1640 0.825 0.825 0.840 0.820 0.820 54,600 0.8200 0.61%
2017-09-11 0 0.164 0.164 0.166 0.163 0.170 1,288,000 212,183 0.1647 0.820 0.820 0.830 0.815 0.850 257,600 0.8237 -3.53%
2017-09-08 0 0.170 0.169 0.170 0.170 0.175 1,219,000 211,168 0.1732 0.850 0.845 0.850 0.850 0.875 243,800 0.8662 -1.16%
2017-09-07 0 0.172 0.161 0.173 0.170 0.172 2,377,000 399,128 0.1679 0.860 0.805 0.865 0.850 0.860 475,400 0.8396 1.78%
2017-09-06 0 0.169 0.168 0.172 0.160 0.169 161,000 27,040 0.1680 0.845 0.840 0.860 0.800 0.845 32,200 0.8398 0.60%
2017-09-05 0 0.168 0.165 0.168 0.160 0.169 1,301,000 211,434 0.1625 0.840 0.825 0.840 0.800 0.845 260,200 0.8126 -0.59%
2017-09-04 0 0.169 0.169 0.173 0.169 0.174 991,000 168,789 0.1703 0.845 0.845 0.865 0.845 0.870 198,200 0.8516 -2.31%
2017-09-01 0 0.173 0.170 0.173 0.168 0.174 1,064,000 182,704 0.1717 0.865 0.850 0.865 0.840 0.870 212,800 0.8586 0.00%
2017-08-31 0 0.173 0.173 0.180 0.165 0.170 1,820,000 306,767 0.1686 0.865 0.865 0.900 0.825 0.850 364,000 0.8428 2.98%
2017-08-30 0 0.168 0.168 0.178 0.168 0.180 916,000 158,062 0.1726 0.840 0.840 0.890 0.840 0.900 183,200 0.8628 -6.67%
2017-08-29 0 0.180 0.180 0.188 0.174 0.180 312,000 55,272 0.1772 0.900 0.900 0.940 0.870 0.900 62,400 0.8858 3.45%
2017-08-28 0 0.174 0.173 0.174 0.171 0.180 808,000 142,485 0.1763 0.870 0.865 0.870 0.855 0.900 161,600 0.8817 -3.87%
2017-08-25 0 0.181 0.180 0.185 0.180 0.189 3,814,000 692,026 0.1814 0.905 0.900 0.925 0.900 0.945 762,800 0.9072 -5.73%
2017-08-24 0 0.192 0.192 0.199 0.192 0.201 380,000 73,522 0.1935 0.960 0.960 0.995 0.960 1.005 76,000 0.9674 -4.48%
2017-08-22 0 0.201 0.201 0.202 0.193 0.197 1,006,000 194,641 0.1935 1.005 1.005 1.010 0.965 0.985 201,200 0.9674 -0.50%
2017-08-21 0 0.202 0.194 0.203 0.200 0.203 254,000 51,440 0.2025 1.010 0.970 1.015 1.000 1.015 50,800 1.0126 -0.49%
2017-08-18 0 0.203 0.195 0.203 0.193 0.203 31,000 6,190 0.1997 1.015 0.975 1.015 0.965 1.015 6,200 0.9984 0.00%
2017-08-17 0 0.203 0.195 0.203 0.191 0.203 438,000 87,544 0.1999 1.015 0.975 1.015 0.955 1.015 87,600 0.9994 0.50%
2017-08-16 0 0.202 0.196 0.202 0.203 0.203 250,000 50,750 0.2030 1.010 0.980 1.010 1.015 1.015 50,000 1.0150 -0.49%
2017-08-15 0 0.203 0.196 0.203 0.189 0.204 3,683,000 734,827 0.1995 1.015 0.980 1.015 0.945 1.020 736,600 0.9976 2.53%
2017-08-14 0 0.198 0.193 0.198 0.185 0.198 1,753,000 337,974 0.1928 0.990 0.965 0.990 0.925 0.990 350,600 0.9640 6.45%
2017-08-11 0 0.186 0.181 0.186 0.180 0.197 7,921,000 1,474,731 0.1862 0.930 0.905 0.930 0.900 0.985 1,584,200 0.9309 -5.58%
2017-08-10 0 0.197 0.197 0.201 0.192 0.201 568,000 111,227 0.1958 0.985 0.985 1.005 0.960 1.005 113,600 0.9791 -1.99%
2017-08-09 0 0.201 0.200 0.201 0.199 0.201 13,028,000 2,606,174 0.2000 1.005 1.000 1.005 0.995 1.005 2,605,600 1.0002 1.01%
2017-08-08 0 0.199 0.199 0.202 0.198 0.199 161,000 31,930 0.1983 0.995 0.995 1.010 0.990 0.995 32,200 0.9916 -2.45%
2017-08-07 0 0.204 0.200 0.204 0.199 0.204 670,000 135,362 0.2020 1.020 1.000 1.020 0.995 1.020 134,000 1.0102 3.03%
2017-08-04 0 0.198 0.198 0.200 0.197 0.197 30,000 5,930 0.1977 0.990 0.990 1.000 0.985 0.985 6,000 0.9883 -1.98%
2017-08-03 0 0.202 0.200 0.202 - - 0 0 - 1.010 1.000 1.010 - - 0 - -0.49%
2017-08-02 0 0.203 0.200 0.204 0.199 0.203 433,000 87,099 0.2012 1.015 1.000 1.020 0.995 1.015 86,600 1.0058 2.01%
2017-08-01 0 0.199 0.196 0.199 0.192 0.201 3,636,000 713,970 0.1964 0.995 0.980 0.995 0.960 1.005 727,200 0.9818 -2.45%
2017-07-31 0 0.204 0.203 0.204 0.202 0.204 704,000 142,924 0.2030 1.020 1.015 1.020 1.010 1.020 140,800 1.0151 0.99%
2017-07-28 0 0.202 0.201 0.202 0.201 0.202 612,000 123,349 0.2016 1.010 1.005 1.010 1.005 1.010 122,400 1.0078 -1.46%
2017-07-27 0 0.205 0.205 0.207 0.202 0.210 572,000 118,584 0.2073 1.025 1.025 1.035 1.010 1.050 114,400 1.0366 1.49%
2017-07-26 0 0.202 0.202 0.204 0.200 0.205 2,152,000 436,216 0.2027 1.010 1.010 1.020 1.000 1.025 430,400 1.0135 -1.46%
2017-07-25 0 0.205 0.205 0.206 0.203 0.205 398,000 81,308 0.2043 1.025 1.025 1.030 1.015 1.025 79,600 1.0215 -1.44%
2017-07-24 0 0.208 0.206 0.208 0.205 0.210 476,000 99,495 0.2090 1.040 1.030 1.040 1.025 1.050 95,200 1.0451 -0.48%
2017-07-21 0 0.209 0.206 0.209 0.205 0.211 3,082,000 640,992 0.2080 1.045 1.030 1.045 1.025 1.055 616,400 1.0399 0.00%
2017-07-20 0 0.209 0.205 0.209 0.211 0.211 5,000 1,055 0.2110 1.045 1.025 1.045 1.055 1.055 1,000 1.0550 -0.95%
2017-07-19 0 0.211 0.208 0.211 0.204 0.211 145,000 29,963 0.2066 1.055 1.040 1.055 1.020 1.055 29,000 1.0332 -0.47%
2017-07-18 0 0.212 0.209 0.212 0.210 0.212 330,000 69,958 0.2120 1.060 1.045 1.060 1.050 1.060 66,000 1.0600 -0.47%
2017-07-17 0 0.213 0.213 0.215 0.201 0.215 793,000 166,410 0.2098 1.065 1.065 1.075 1.005 1.075 158,600 1.0492 4.93%
2017-07-14 0 0.203 0.203 0.205 0.203 0.205 659,000 134,907 0.2047 1.015 1.015 1.025 1.015 1.025 131,800 1.0236 -2.40%
2017-07-13 0 0.208 0.204 0.208 0.203 0.209 926,000 192,304 0.2077 1.040 1.020 1.040 1.015 1.045 185,200 1.0384 0.00%
2017-07-12 0 0.208 0.205 0.208 0.205 0.208 783,000 160,764 0.2053 1.040 1.025 1.040 1.025 1.040 156,600 1.0266 1.96%
2017-07-11 0 0.204 0.204 0.210 0.200 0.206 899,000 181,579 0.2020 1.020 1.020 1.050 1.000 1.030 179,800 1.0099 -2.86%
2017-07-10 0 0.210 0.210 0.215 0.210 0.210 100,000 21,000 0.2100 1.050 1.050 1.075 1.050 1.050 20,000 1.0500 -2.33%
2017-07-07 0 0.215 0.210 0.215 0.205 0.219 990,000 211,281 0.2134 1.075 1.050 1.075 1.025 1.095 198,000 1.0671 2.38%
2017-07-06 0 0.210 0.210 0.215 0.210 0.211 400,000 84,074 0.2102 1.050 1.050 1.075 1.050 1.055 80,000 1.0509 -2.33%
2017-07-05 0 0.215 0.210 0.215 0.205 0.215 959,000 203,279 0.2120 1.075 1.050 1.075 1.025 1.075 191,800 1.0598 5.39%
2017-07-04 0 0.204 0.204 0.208 0.202 0.208 1,299,000 265,456 0.2044 1.020 1.020 1.040 1.010 1.040 259,800 1.0218 -1.92%
2017-07-03 0 0.208 0.208 0.213 0.206 0.212 936,000 193,827 0.2071 1.040 1.040 1.065 1.030 1.060 187,200 1.0354 -1.89%
2017-06-30 0 0.212 0.208 0.213 0.203 0.213 2,043,000 424,498 0.2078 1.060 1.040 1.065 1.015 1.065 408,600 1.0389 1.44%
2017-06-29 0 0.209 0.209 0.210 0.208 0.211 743,000 155,531 0.2093 1.045 1.045 1.050 1.040 1.055 148,600 1.0466 0.48%
2017-06-28 0 0.208 0.208 0.213 0.203 0.215 5,141,000 1,069,777 0.2081 1.040 1.040 1.065 1.015 1.075 1,028,200 1.0404 -2.80%
2017-06-27 0 0.214 0.214 0.217 0.208 0.229 2,071,000 444,223 0.2145 1.070 1.070 1.085 1.040 1.145 414,200 1.0725 -4.04%
2017-06-26 0 0.223 0.222 0.234 0.222 0.230 699,000 157,253 0.2250 1.115 1.110 1.170 1.110 1.150 139,800 1.1248 -3.04%
2017-06-23 0 0.230 0.230 0.235 0.222 0.231 2,436,000 552,949 0.2270 1.150 1.150 1.175 1.110 1.155 487,200 1.1350 -3.36%
2017-06-22 0 0.238 0.235 0.236 0.235 0.255 6,828,000 1,669,119 0.2445 1.190 1.175 1.180 1.175 1.275 1,365,600 1.2223 -4.80%
2017-06-21 0 0.250 0.250 0.255 0.243 0.270 8,013,000 2,074,578 0.2589 1.250 1.250 1.275 1.215 1.350 1,602,600 1.2945 0.00%
2017-06-20 0 0.250 0.248 0.250 0.225 0.255 12,419,000 3,020,295 0.2432 1.250 1.240 1.250 1.125 1.275 2,483,800 1.2160 12.61%
2017-06-19 0 0.222 0.228 0.230 0.210 0.226 2,974,000 647,947 0.2179 1.110 1.140 1.150 1.050 1.130 594,800 1.0894 4.72%
2017-06-16 0 0.212 0.211 0.220 0.208 0.219 2,709,000 576,073 0.2127 1.060 1.055 1.100 1.040 1.095 541,800 1.0633 -1.40%
2017-06-15 0 0.215 0.215 0.218 0.215 0.223 845,000 182,640 0.2161 1.075 1.075 1.090 1.075 1.115 169,000 1.0807 0.94%
2017-06-14 0 0.213 0.213 0.215 0.210 0.213 833,000 176,669 0.2121 1.065 1.065 1.075 1.050 1.065 166,600 1.0604 -0.93%
2017-06-13 0 0.215 0.215 0.218 0.205 0.218 2,526,000 529,301 0.2095 1.075 1.075 1.090 1.025 1.090 505,200 1.0477 1.90%
2017-06-12 0 0.211 0.211 0.218 0.210 0.212 1,741,000 365,825 0.2101 1.055 1.055 1.090 1.050 1.060 348,200 1.0506 0.48%
2017-06-09 0 0.210 0.203 0.210 0.210 0.210 707,000 148,470 0.2100 1.050 1.015 1.050 1.050 1.050 141,400 1.0500 0.00%
2017-06-08 0 0.210 0.207 0.210 0.206 0.220 773,000 161,742 0.2092 1.050 1.035 1.050 1.030 1.100 154,600 1.0462 0.00%
2017-06-07 0 0.210 0.206 0.210 0.205 0.210 153,000 31,710 0.2073 1.050 1.030 1.050 1.025 1.050 30,600 1.0363 1.45%
2017-06-06 0 0.207 0.207 0.210 0.202 0.210 1,172,000 242,059 0.2065 1.035 1.035 1.050 1.010 1.050 234,400 1.0327 0.98%
2017-06-05 0 0.205 0.205 0.209 0.203 0.207 427,000 87,780 0.2056 1.025 1.025 1.045 1.015 1.035 85,400 1.0279 -0.97%
2017-06-02 0 0.207 0.206 0.210 0.200 0.222 2,029,000 421,925 0.2079 1.035 1.030 1.050 1.000 1.110 405,800 1.0397 -2.82%
2017-06-01 0 0.213 0.211 0.214 0.210 0.227 1,214,000 261,910 0.2157 1.065 1.055 1.070 1.050 1.135 242,800 1.0787 -3.18%
2017-05-31 0 0.220 0.217 0.220 0.220 0.229 367,000 81,782 0.2228 1.100 1.085 1.100 1.100 1.145 73,400 1.1142 -3.93%
2017-05-29 0 0.229 0.225 0.229 0.221 0.230 444,000 99,500 0.2241 1.145 1.125 1.145 1.105 1.150 88,800 1.1205 0.44%
2017-05-26 0 0.228 0.221 0.228 0.215 0.228 1,516,000 332,692 0.2195 1.140 1.105 1.140 1.075 1.140 303,200 1.0973 3.17%
2017-05-25 0 0.221 0.221 0.225 0.219 0.230 421,000 93,918 0.2231 1.105 1.105 1.125 1.095 1.150 84,200 1.1154 -3.07%
2017-05-24 0 0.228 0.228 0.229 0.214 0.228 2,166,000 483,902 0.2234 1.140 1.140 1.145 1.070 1.140 433,200 1.1170 6.05%
2017-05-23 0 0.215 0.215 0.219 0.215 0.244 11,225,000 2,503,864 0.2231 1.075 1.075 1.095 1.075 1.220 2,245,000 1.1153 -11.89%
2017-05-22 0 0.244 0.244 0.247 0.227 0.248 5,258,000 1,266,005 0.2408 1.220 1.220 1.235 1.135 1.240 1,051,600 1.2039 4.72%
2017-05-19 0 0.233 0.228 0.233 0.218 0.233 3,606,000 821,801 0.2279 1.165 1.140 1.165 1.090 1.165 721,200 1.1395 4.95%
2017-05-18 0 0.222 0.222 0.225 0.214 0.229 2,809,000 610,789 0.2174 1.110 1.110 1.125 1.070 1.145 561,800 1.0872 -3.48%
2017-05-17 0 0.230 0.225 0.230 0.225 0.239 2,275,000 520,748 0.2289 1.150 1.125 1.150 1.125 1.195 455,000 1.1445 -1.29%
2017-05-16 0 0.233 0.233 0.235 0.222 0.240 5,194,000 1,193,733 0.2298 1.165 1.165 1.175 1.110 1.200 1,038,800 1.1491 0.00%
2017-05-15 0 0.233 0.227 0.230 0.227 0.285 31,474,000 8,449,612 0.2685 1.165 1.135 1.150 1.135 1.425 6,294,800 1.3423 -18.25%
2017-05-12 0 0.285 0.280 0.285 0.275 0.305 22,564,000 6,500,490 0.2881 1.425 1.400 1.425 1.375 1.525 4,512,800 1.4405 3.64%
2017-05-11 0 0.275 0.275 0.280 0.241 0.280 52,252,000 13,970,491 0.2674 1.375 1.375 1.400 1.205 1.400 10,450,400 1.3368 5.77%
2017-05-10 0 0.260 0.255 0.260 0.250 0.290 17,173,000 4,595,305 0.2676 1.300 1.275 1.300 1.250 1.450 3,434,600 1.3379 -7.14%
2017-05-09 0 0.280 0.280 0.285 0.236 0.285 30,224,000 7,770,044 0.2571 1.400 1.400 1.425 1.180 1.425 6,044,800 1.2854 17.15%
2017-05-08 0 0.239 0.237 0.239 0.226 0.248 10,371,000 2,485,511 0.2397 1.195 1.185 1.195 1.130 1.240 2,074,200 1.1983 -1.24%
2017-05-05 0 0.242 0.235 0.242 0.226 0.243 17,184,000 4,046,280 0.2355 1.210 1.175 1.210 1.130 1.215 3,436,800 1.1773 2.54%
2017-05-04 0 0.236 0.232 0.237 0.212 0.237 19,747,000 4,526,943 0.2292 1.180 1.160 1.185 1.060 1.185 3,949,400 1.1462 8.26%
2017-05-02 0 0.218 0.215 0.220 0.199 0.235 10,855,000 2,309,298 0.2127 1.090 1.075 1.100 0.995 1.175 2,171,000 1.0637 5.83%
2017-04-28 0 0.206 0.200 0.206 0.201 0.209 76,000 15,294 0.2012 1.030 1.000 1.030 1.005 1.045 15,200 1.0062 -0.48%
2017-04-27 0 0.207 0.204 0.207 0.203 0.208 484,000 99,110 0.2048 1.035 1.020 1.035 1.015 1.040 96,800 1.0239 0.00%
2017-04-26 0 0.207 0.202 0.207 0.204 0.208 929,000 191,993 0.2067 1.035 1.010 1.035 1.020 1.040 185,800 1.0333 2.99%
2017-04-25 0 0.201 0.201 0.202 0.201 0.202 587,000 118,491 0.2019 1.005 1.005 1.010 1.005 1.010 117,400 1.0093 -0.50%
2017-04-24 0 0.202 0.202 0.204 0.202 0.206 443,000 89,516 0.2021 1.010 1.010 1.020 1.010 1.030 88,600 1.0103 -0.98%
2017-04-21 0 0.204 0.202 0.204 0.200 0.210 1,402,000 284,626 0.2030 1.020 1.010 1.020 1.000 1.050 280,400 1.0151 1.49%
2017-04-20 0 0.201 0.201 0.204 0.199 0.201 1,253,000 250,809 0.2002 1.005 1.005 1.020 0.995 1.005 250,600 1.0008 -1.47%
2017-04-19 0 0.204 0.202 0.204 0.201 0.204 421,000 85,005 0.2019 1.020 1.010 1.020 1.005 1.020 84,200 1.0096 1.49%
2017-04-18 0 0.201 0.201 0.208 0.200 0.201 232,000 46,472 0.2003 1.005 1.005 1.040 1.000 1.005 46,400 1.0016 -0.50%
2017-04-13 0 0.202 0.202 0.210 0.195 0.210 966,000 192,807 0.1996 1.010 1.010 1.050 0.975 1.050 193,200 0.9980 1.51%
2017-04-12 0 0.199 0.192 0.199 0.192 0.212 1,784,000 354,852 0.1989 0.995 0.960 0.995 0.960 1.060 356,800 0.9945 -1.49%
2017-04-11 0 0.202 0.201 0.202 0.192 0.212 6,159,000 1,225,350 0.1990 1.010 1.005 1.010 0.960 1.060 1,231,800 0.9948 -3.35%
2017-04-10 0 0.209 0.209 0.216 0.208 0.210 1,176,000 245,055 0.2084 1.045 1.045 1.080 1.040 1.050 235,200 1.0419 -0.48%
2017-04-07 0 0.210 0.210 0.220 0.209 0.223 711,000 151,362 0.2129 1.050 1.050 1.100 1.045 1.115 142,200 1.0644 0.48%
2017-04-06 0 0.209 0.212 0.222 0.208 0.221 986,000 214,181 0.2172 1.045 1.060 1.110 1.040 1.105 197,200 1.0861 0.97%
2017-04-05 0 0.207 0.207 0.223 0.206 0.227 1,345,000 283,768 0.2110 1.035 1.035 1.115 1.030 1.135 269,000 1.0549 -0.48%
2017-04-03 0 0.208 0.208 0.212 0.206 0.217 517,000 109,778 0.2123 1.040 1.040 1.060 1.030 1.085 103,400 1.0617 -0.95%
2017-03-31 0 0.210 0.210 0.212 0.201 0.228 777,000 161,235 0.2075 1.050 1.050 1.060 1.005 1.140 155,400 1.0375 -4.55%
2017-03-30 0 0.220 0.220 0.228 0.220 0.249 1,354,000 302,066 0.2231 1.100 1.100 1.140 1.100 1.245 270,800 1.1155 -4.35%
2017-03-29 0 0.230 0.226 0.230 0.225 0.250 246,000 55,478 0.2255 1.150 1.130 1.150 1.125 1.250 49,200 1.1276 -0.86%
2017-03-28 0 0.232 0.223 0.230 0.223 0.247 2,007,000 456,667 0.2275 1.160 1.115 1.150 1.115 1.235 401,400 1.1377 1.75%
2017-03-27 0 0.228 0.223 0.228 0.223 0.237 1,828,000 413,192 0.2260 1.140 1.115 1.140 1.115 1.185 365,600 1.1302 -5.00%
2017-03-24 0 0.240 0.235 0.240 0.230 0.247 2,412,000 567,940 0.2355 1.200 1.175 1.200 1.150 1.235 482,400 1.1773 0.00%
2017-03-23 0 0.240 0.240 0.245 0.235 0.260 5,720,000 1,395,150 0.2439 1.200 1.200 1.225 1.175 1.300 1,144,000 1.2195 -3.23%
2017-03-22 0 0.248 0.239 0.248 0.224 0.265 19,263,000 4,672,529 0.2426 1.240 1.195 1.240 1.120 1.325 3,852,600 1.2128 12.22%
2017-03-21 0 0.221 0.220 0.224 0.213 0.226 5,784,000 1,274,135 0.2203 1.105 1.100 1.120 1.065 1.130 1,156,800 1.1014 4.25%
2017-03-20 0 0.212 0.210 0.212 0.195 0.216 3,199,000 656,322 0.2052 1.060 1.050 1.060 0.975 1.080 639,800 1.0258 8.72%
2017-03-17 0 0.195 0.195 0.196 0.192 0.198 1,367,000 265,998 0.1946 0.975 0.975 0.980 0.960 0.990 273,400 0.9729 -0.51%
2017-03-16 0 0.196 0.196 0.199 0.195 0.200 6,808,000 1,333,141 0.1958 0.980 0.980 0.995 0.975 1.000 1,361,600 0.9791 -1.51%
2017-03-15 0 0.199 0.196 0.199 0.192 0.199 962,000 187,108 0.1945 0.995 0.980 0.995 0.960 0.995 192,400 0.9725 1.53%
2017-03-14 0 0.196 0.196 0.200 0.195 0.202 2,462,000 487,132 0.1979 0.980 0.980 1.000 0.975 1.010 492,400 0.9893 0.00%
2017-03-13 0 0.196 0.195 0.196 0.191 0.216 12,794,000 2,557,646 0.1999 0.980 0.975 0.980 0.955 1.080 2,558,800 0.9995 -9.68%
2017-03-10 0 0.217 0.217 0.220 0.216 0.221 576,000 124,657 0.2164 1.085 1.085 1.100 1.080 1.105 115,200 1.0821 -1.81%
2017-03-09 0 0.221 0.220 0.221 0.215 0.225 2,066,000 450,252 0.2179 1.105 1.100 1.105 1.075 1.125 413,200 1.0897 -1.78%
2017-03-08 0 0.225 0.224 0.225 0.220 0.226 1,842,000 408,159 0.2216 1.125 1.120 1.125 1.100 1.130 368,400 1.1079 -0.44%
2017-03-07 0 0.226 0.224 0.227 0.217 0.229 3,839,000 850,471 0.2215 1.130 1.120 1.135 1.085 1.145 767,800 1.1077 2.73%
2017-03-06 0 0.220 0.218 0.219 0.218 0.220 1,429,000 314,009 0.2197 1.100 1.090 1.095 1.090 1.100 285,800 1.0987 -1.79%
2017-03-03 0 0.224 0.220 0.224 0.215 0.225 2,054,000 450,230 0.2192 1.120 1.100 1.120 1.075 1.125 410,800 1.0960 0.90%
2017-03-02 0 0.222 0.222 0.224 0.220 0.229 4,148,000 922,113 0.2223 1.110 1.110 1.120 1.100 1.145 829,600 1.1115 -3.06%
2017-03-01 0 0.229 0.229 0.230 0.225 0.235 2,688,000 615,821 0.2291 1.145 1.145 1.150 1.125 1.175 537,600 1.1455 -3.78%
2017-02-28 0 0.238 0.238 0.240 0.238 0.245 2,258,000 544,279 0.2410 1.190 1.190 1.200 1.190 1.225 451,600 1.2052 -3.25%
2017-02-27 0 0.246 0.246 0.248 0.241 0.255 1,458,000 360,247 0.2471 1.230 1.230 1.240 1.205 1.275 291,600 1.2354 0.41%
2017-02-24 0 0.245 0.245 0.250 0.245 0.250 2,362,000 583,489 0.2470 1.225 1.225 1.250 1.225 1.250 472,400 1.2352 -2.00%
2017-02-23 0 0.250 0.250 0.255 0.250 0.270 21,086,000 5,387,105 0.2555 1.250 1.250 1.275 1.250 1.350 4,217,200 1.2774 -7.41%
2017-02-22 0 0.270 0.260 0.270 0.248 0.275 10,594,000 2,725,403 0.2573 1.350 1.300 1.350 1.240 1.375 2,118,800 1.2863 1.89%
2017-02-21 0 0.265 0.260 0.265 0.260 0.290 4,444,000 1,221,510 0.2749 1.325 1.300 1.325 1.300 1.450 888,800 1.3743 -10.17%
2017-02-20 0 0.295 0.290 0.295 0.285 0.310 3,973,000 1,160,115 0.2920 1.475 1.450 1.475 1.425 1.550 794,600 1.4600 -3.28%
2017-02-17 0 0.305 0.305 0.310 0.305 0.335 2,370,000 747,110 0.3152 1.525 1.525 1.550 1.525 1.675 474,000 1.5762 -1.61%
2017-02-16 0 0.310 0.305 0.310 0.305 0.320 2,829,000 879,815 0.3110 1.550 1.525 1.550 1.525 1.600 565,800 1.5550 -4.62%
2017-02-15 0 0.325 0.310 0.325 0.305 0.350 8,019,000 2,637,940 0.3290 1.625 1.550 1.625 1.525 1.750 1,603,800 1.6448 4.84%
2017-02-14 0 0.310 0.310 0.315 0.295 0.375 24,312,000 8,150,690 0.3353 1.550 1.550 1.575 1.475 1.875 4,862,400 1.6763 -4.62%
2017-02-13 0 0.325 0.325 0.330 0.243 0.335 31,666,000 9,538,696 0.3012 1.625 1.625 1.650 1.215 1.675 6,333,200 1.5061 34.30%
2017-02-10 0 0.242 0.241 0.242 0.227 0.248 5,635,000 1,316,793 0.2337 1.210 1.205 1.210 1.135 1.240 1,127,000 1.1684 9.01%
2017-02-09 0 0.222 0.221 0.224 0.212 0.224 1,974,000 424,660 0.2151 1.110 1.105 1.120 1.060 1.120 394,800 1.0756 3.74%
2017-02-08 0 0.214 0.213 0.218 0.209 0.216 1,314,000 279,376 0.2126 1.070 1.065 1.090 1.045 1.080 262,800 1.0631 2.39%
2017-02-07 0 0.209 0.209 0.210 0.209 0.210 578,000 121,304 0.2099 1.045 1.045 1.050 1.045 1.050 115,600 1.0493 -1.42%
2017-02-06 0 0.212 0.208 0.212 0.209 0.212 300,000 63,094 0.2103 1.060 1.040 1.060 1.045 1.060 60,000 1.0516 0.00%
2017-02-03 0 0.212 0.208 0.212 0.208 0.219 1,325,000 278,165 0.2099 1.060 1.040 1.060 1.040 1.095 265,000 1.0497 0.00%
2017-02-02 0 0.212 0.212 0.214 0.210 0.215 708,000 149,725 0.2115 1.060 1.060 1.070 1.050 1.075 141,600 1.0574 -1.85%
2017-02-01 0 0.216 0.210 0.216 0.208 0.219 155,000 32,748 0.2113 1.080 1.050 1.080 1.040 1.095 31,000 1.0564 -0.46%
2017-01-27 0 0.217 0.208 0.220 0.207 0.218 53,000 11,268 0.2126 1.085 1.040 1.100 1.035 1.090 10,600 1.0630 0.93%
2017-01-26 0 0.215 0.212 0.215 0.202 0.222 4,130,000 865,630 0.2096 1.075 1.060 1.075 1.010 1.110 826,000 1.0480 -4.02%
2017-01-25 0 0.224 0.224 0.225 0.222 0.235 1,401,000 319,428 0.2280 1.120 1.120 1.125 1.110 1.175 280,200 1.1400 -2.61%
2017-01-24 0 0.230 0.230 0.235 0.230 0.240 763,000 180,191 0.2362 1.150 1.150 1.175 1.150 1.200 152,600 1.1808 -2.13%
2017-01-23 0 0.235 0.234 0.235 0.230 0.235 1,367,000 316,208 0.2313 1.175 1.170 1.175 1.150 1.175 273,400 1.1566 -0.42%
2017-01-20 0 0.236 0.236 0.237 0.235 0.245 3,347,000 797,964 0.2384 1.180 1.180 1.185 1.175 1.225 669,400 1.1921 -3.67%
2017-01-19 0 0.245 0.245 0.246 0.244 0.250 2,460,000 607,497 0.2470 1.225 1.225 1.230 1.220 1.250 492,000 1.2348 -2.00%
2017-01-18 0 0.250 0.250 0.265 0.246 0.265 3,850,000 976,284 0.2536 1.250 1.250 1.325 1.230 1.325 770,000 1.2679 -1.96%
2017-01-17 0 0.255 0.248 0.255 0.236 0.255 2,143,000 520,697 0.2430 1.275 1.240 1.275 1.180 1.275 428,600 1.2149 6.25%
2017-01-16 0 0.240 0.238 0.239 0.239 0.247 1,504,000 362,838 0.2412 1.200 1.190 1.195 1.195 1.235 300,800 1.2062 -3.23%
2017-01-13 0 0.248 0.246 0.248 0.245 0.255 2,704,000 676,471 0.2502 1.240 1.230 1.240 1.225 1.275 540,800 1.2509 2.48%
2017-01-12 0 0.242 0.242 0.248 0.242 0.255 1,926,000 473,196 0.2457 1.210 1.210 1.240 1.210 1.275 385,200 1.2284 -5.10%
2017-01-11 0 0.255 0.249 0.255 0.249 0.255 3,050,000 763,255 0.2502 1.275 1.245 1.275 1.245 1.275 610,000 1.2512 -3.77%
2017-01-10 0 0.265 0.250 0.265 0.245 0.270 4,042,000 1,022,565 0.2530 1.325 1.250 1.325 1.225 1.350 808,400 1.2649 3.92%
2017-01-09 0 0.255 0.250 0.255 0.250 0.265 3,047,000 771,195 0.2531 1.275 1.250 1.275 1.250 1.325 609,400 1.2655 -3.77%
2017-01-06 0 0.265 0.255 0.265 0.255 0.285 8,258,000 2,152,405 0.2606 1.325 1.275 1.325 1.275 1.425 1,651,600 1.3032 1.92%
2017-01-05 0 0.260 0.250 0.260 0.240 0.265 3,248,000 811,173 0.2497 1.300 1.250 1.300 1.200 1.325 649,600 1.2487 4.00%
2017-01-04 0 0.250 0.248 0.255 0.248 0.260 2,373,000 597,023 0.2516 1.250 1.240 1.275 1.240 1.300 474,600 1.2579 -5.66%
2017-01-03 0 0.265 0.255 0.265 0.247 0.265 2,864,000 725,282 0.2532 1.325 1.275 1.325 1.235 1.325 572,800 1.2662 1.92%
2016-12-30 0 0.260 0.255 0.265 0.243 0.265 5,916,000 1,512,901 0.2557 1.300 1.275 1.325 1.215 1.325 1,183,200 1.2787 4.00%
2016-12-29 0 0.250 0.247 0.250 0.240 0.270 3,195,000 800,620 0.2506 1.250 1.235 1.250 1.200 1.350 639,000 1.2529 -1.96%
2016-12-28 0 0.255 0.246 0.250 0.240 0.260 1,302,000 321,007 0.2465 1.275 1.230 1.250 1.200 1.300 260,400 1.2327 4.08%
2016-12-23 0 0.245 0.245 0.248 0.242 0.249 843,000 204,933 0.2431 1.225 1.225 1.240 1.210 1.245 168,600 1.2155 -3.92%
2016-12-22 0 0.255 0.248 0.255 0.245 0.255 751,000 186,598 0.2485 1.275 1.240 1.275 1.225 1.275 150,200 1.2423 2.00%
2016-12-21 0 0.250 0.247 0.250 0.245 0.250 675,000 166,603 0.2468 1.250 1.235 1.250 1.225 1.250 135,000 1.2341 2.04%
2016-12-20 0 0.245 0.240 0.245 0.238 0.260 2,398,000 588,528 0.2454 1.225 1.200 1.225 1.190 1.300 479,600 1.2271 -5.77%
2016-12-19 0 0.260 0.255 0.260 0.250 0.270 1,825,000 474,315 0.2599 1.300 1.275 1.300 1.250 1.350 365,000 1.2995 0.00%
2016-12-16 0 0.260 0.260 0.265 0.260 0.270 1,917,000 501,335 0.2615 1.300 1.300 1.325 1.300 1.350 383,400 1.3076 -1.89%
2016-12-15 0 0.265 0.255 0.260 0.260 0.280 6,420,000 1,740,505 0.2711 1.325 1.275 1.300 1.300 1.400 1,284,000 1.3555 -7.02%
2016-12-14 0 0.285 0.275 0.285 0.275 0.295 2,674,000 756,885 0.2831 1.425 1.375 1.425 1.375 1.475 534,800 1.4153 -3.39%
2016-12-13 0 0.295 0.290 0.300 0.280 0.300 1,499,000 433,780 0.2894 1.475 1.450 1.500 1.400 1.500 299,800 1.4469 1.72%
2016-12-12 0 0.290 0.275 0.290 0.280 0.290 513,000 145,760 0.2841 1.450 1.375 1.450 1.400 1.450 102,600 1.4207 -1.69%
2016-12-09 0 0.295 0.280 0.295 0.285 0.300 1,008,000 291,325 0.2890 1.475 1.400 1.475 1.425 1.500 201,600 1.4451 -1.67%
2016-12-08 0 0.300 0.295 0.300 0.290 0.315 2,308,000 690,225 0.2991 1.500 1.475 1.500 1.450 1.575 461,600 1.4953 3.45%
2016-12-07 0 0.290 0.280 0.290 0.280 0.290 1,768,000 496,550 0.2809 1.450 1.400 1.450 1.400 1.450 353,600 1.4043 0.00%
2016-12-06 0 0.290 0.285 0.290 0.275 0.295 3,636,000 1,048,465 0.2884 1.450 1.425 1.450 1.375 1.475 727,200 1.4418 5.45%
2016-12-05 0 0.275 0.270 0.280 0.275 0.290 2,297,000 649,100 0.2826 1.375 1.350 1.400 1.375 1.450 459,400 1.4129 -8.33%
2016-12-02 0 0.300 0.290 0.300 0.290 0.305 2,317,000 694,670 0.2998 1.500 1.450 1.500 1.450 1.525 463,400 1.4991 0.00%
2016-12-01 0 0.300 0.300 0.305 0.300 0.310 3,541,000 1,072,290 0.3028 1.500 1.500 1.525 1.500 1.550 708,200 1.5141 -1.64%
2016-11-30 0 0.305 0.305 0.310 0.300 0.315 1,708,000 524,560 0.3071 1.525 1.525 1.550 1.500 1.575 341,600 1.5356 -4.69%
2016-11-29 0 0.320 0.315 0.320 0.300 0.325 7,866,000 2,412,950 0.3068 1.600 1.575 1.600 1.500 1.625 1,573,200 1.5338 -3.03%
2016-11-28 0 0.330 0.325 0.335 0.320 0.360 3,926,000 1,334,245 0.3398 1.650 1.625 1.675 1.600 1.800 785,200 1.6992 -7.04%
2016-11-25 0 0.355 0.355 0.360 0.350 0.385 4,695,000 1,709,850 0.3642 1.775 1.775 1.800 1.750 1.925 939,000 1.8209 -7.79%
2016-11-24 0 0.385 0.375 0.385 0.375 0.405 2,466,000 956,565 0.3879 1.925 1.875 1.925 1.875 2.025 493,200 1.9395 -3.75%
2016-11-23 0 0.400 0.395 0.400 0.380 0.400 1,295,000 505,050 0.3900 2.000 1.975 2.000 1.900 2.000 259,000 1.9500 5.26%
2016-11-22 0 0.380 0.375 0.380 0.375 0.400 5,581,000 2,165,545 0.3880 1.900 1.875 1.900 1.875 2.000 1,116,200 1.9401 -5.00%
2016-11-21 0 0.400 0.395 0.410 0.390 0.415 3,337,000 1,321,030 0.3959 2.000 1.975 2.050 1.950 2.075 667,400 1.9794 -1.23%
2016-11-18 0 0.405 0.400 0.405 0.395 0.415 2,560,000 1,027,485 0.4014 2.025 2.000 2.025 1.975 2.075 512,000 2.0068 0.00%
2016-11-17 0 0.405 0.400 0.410 0.400 0.435 2,503,000 1,016,820 0.4062 2.025 2.000 2.050 2.000 2.175 500,600 2.0312 0.00%
2016-11-16 0 0.405 0.405 0.415 0.400 0.440 3,928,000 1,606,695 0.4090 2.025 2.025 2.075 2.000 2.200 785,600 2.0452 -3.57%
2016-11-15 0 0.420 0.415 0.425 0.410 0.430 1,330,000 551,430 0.4146 2.100 2.075 2.125 2.050 2.150 266,000 2.0730 -1.18%
2016-11-14 0 0.425 0.420 0.425 0.420 0.450 2,538,000 1,079,015 0.4251 2.125 2.100 2.125 2.100 2.250 507,600 2.1257 -3.41%
2016-11-11 0 0.440 0.435 0.440 0.420 0.450 1,831,000 791,680 0.4324 2.200 2.175 2.200 2.100 2.250 366,200 2.1619 -2.22%
2016-11-10 0 0.450 0.445 0.450 0.450 0.475 2,576,000 1,185,305 0.4601 2.250 2.225 2.250 2.250 2.375 515,200 2.3007 4.65%
2016-11-09 0 0.430 0.425 0.445 0.420 0.470 3,823,000 1,669,275 0.4366 2.150 2.125 2.225 2.100 2.350 764,600 2.1832 -8.51%
2016-11-08 0 0.470 0.465 0.470 0.450 0.495 3,373,000 1,560,800 0.4627 2.350 2.325 2.350 2.250 2.475 674,600 2.3137 -2.08%
2016-11-07 0 0.480 0.465 0.480 0.460 0.560 7,361,000 3,616,130 0.4913 2.400 2.325 2.400 2.300 2.800 1,472,200 2.4563 -11.11%
2016-11-04 0 0.540 0.530 0.540 0.530 0.570 4,990,000 2,640,000 0.5291 2.700 2.650 2.700 2.650 2.850 998,000 2.6453 -6.90%
2016-11-03 0 0.580 0.570 0.580 0.570 0.600 2,165,000 1,263,570 0.5836 2.900 2.850 2.900 2.850 3.000 433,000 2.9182 3.57%
2016-11-02 0 0.560 0.570 0.580 0.550 0.610 3,842,000 2,205,760 0.5741 2.800 2.850 2.900 2.750 3.050 768,400 2.8706 -9.68%
2016-11-01 0 0.620 0.600 0.620 0.600 0.680 7,058,000 4,314,400 0.6113 3.100 3.000 3.100 3.000 3.400 1,411,600 3.0564 -8.82%
2016-10-31 0 0.680 0.680 0.690 0.640 0.720 4,644,000 3,226,020 0.6947 3.400 3.400 3.450 3.200 3.600 928,800 3.4733 6.25%
2016-10-28 0 0.640 0.630 0.640 0.600 0.850 10,996,000 7,144,890 0.6498 3.200 3.150 3.200 3.000 4.250 2,199,200 3.2489 -8.57%
2016-10-27 0 0.700 0.690 0.700 0.650 0.830 10,419,000 7,394,180 0.7097 3.500 3.450 3.500 3.250 4.150 2,083,800 3.5484 -15.66%
2016-10-26 0 0.830 0.820 0.890 0.820 0.970 5,379,000 4,646,960 0.8639 4.150 4.100 4.450 4.100 4.850 1,075,800 4.3195 -13.54%
2016-10-25 0 0.960 0.950 0.970 0.940 1.130 3,294,000 3,177,260 0.9646 4.800 4.750 4.850 4.700 5.650 658,800 4.8228 -9.43%
2016-10-24 0 1.060 1.040 1.060 1.020 1.090 719,000 748,100 1.0405 5.300 5.200 5.300 5.100 5.450 143,800 5.2024 0.95%
2016-10-20 0 1.050 1.050 1.060 0.920 1.150 4,176,000 4,108,860 0.9839 5.250 5.250 5.300 4.600 5.750 835,200 4.9196 1.94%
2016-10-19 0 1.030 1.030 1.040 1.010 1.240 7,011,000 7,542,070 1.0757 5.150 5.150 5.200 5.050 6.200 1,402,200 5.3787 -14.88%
2016-10-18 0 1.210 1.210 1.240 1.200 1.430 4,946,000 6,174,060 1.2483 6.050 6.050 6.200 6.000 7.150 989,200 6.2415 -15.38%
2016-10-17 0 1.430 1.440 1.470 1.430 1.600 2,035,000 3,030,180 1.4890 7.150 7.200 7.350 7.150 8.000 407,000 7.4452 -10.06%
2016-10-14 0 1.590 1.570 1.650 1.570 1.650 1,340,000 2,143,570 1.5997 7.950 7.850 8.250 7.850 8.250 268,000 7.9984 -6.47%
2016-10-13 0 1.700 1.610 1.740 1.560 1.740 1,560,000 2,513,410 1.6112 8.500 8.050 8.700 7.800 8.700 312,000 8.0558 0.00%
2016-10-12 0 1.700 1.720 1.730 1.600 1.730 1,457,000 2,395,180 1.6439 8.500 8.600 8.650 8.000 8.650 291,400 8.2196 -2.86%
2016-10-11 0 1.750 1.730 1.750 1.700 1.840 1,554,000 2,685,190 1.7279 8.750 8.650 8.750 8.500 9.200 310,800 8.6396 -4.37%
2016-10-07 0 1.830 1.820 1.830 1.760 1.870 858,900 1,550,264 1.8049 9.150 9.100 9.150 8.800 9.350 171,780 9.0247 -0.54%
2016-10-06 0 1.840 1.810 1.840 1.750 1.870 810,000 1,451,830 1.7924 9.200 9.050 9.200 8.750 9.350 162,000 8.9619 -0.54%
2016-10-05 0 1.850 1.820 1.870 1.770 1.880 484,000 876,720 1.8114 9.250 9.100 9.350 8.850 9.400 96,800 9.0570 1.65%
2016-10-04 0 1.820 1.820 1.840 1.820 1.960 1,004,000 1,858,630 1.8512 9.100 9.100 9.200 9.100 9.800 200,800 9.2561 -5.70%
2016-10-03 0 1.930 1.870 1.930 1.780 1.960 969,000 1,781,610 1.8386 9.650 9.350 9.650 8.900 9.800 193,800 9.1930 -1.53%
2016-09-30 0 1.960 1.950 1.970 1.910 2.080 616,000 1,214,670 1.9719 9.800 9.750 9.850 9.550 10.40 123,200 9.8593 -6.22%
2016-09-29 0 2.090 2.060 2.080 1.960 2.200 2,599,000 5,335,030 2.0527 10.45 10.30 10.40 9.800 11.00 519,800 10.264 1.95%
2016-09-28 0 2.050 2.030 2.090 1.660 2.080 5,288,000 9,645,590 1.8241 10.25 10.15 10.45 8.300 10.40 1,057,600 9.1203 22.02%
2016-09-27 0 1.680 1.680 1.690 1.520 1.730 574,000 955,750 1.6651 8.400 8.400 8.450 7.600 8.650 114,800 8.3253 1.20%
2016-09-26 0 1.660 1.650 1.690 1.600 1.750 3,323,000 5,788,810 1.7420 8.300 8.250 8.450 8.000 8.750 664,600 8.7102 -2.35%
2016-09-23 0 1.700 1.700 1.760 1.700 1.780 454,000 782,210 1.7229 8.500 8.500 8.800 8.500 8.900 90,800 8.6146 -4.49%
2016-09-22 0 1.780 1.760 1.780 1.710 1.810 471,000 826,290 1.7543 8.900 8.800 8.900 8.550 9.050 94,200 8.7717 1.14%
2016-09-21 0 1.760 1.760 1.800 1.600 1.850 1,309,000 2,291,990 1.7509 8.800 8.800 9.000 8.000 9.250 261,800 8.7547 -4.86%
2016-09-20 0 1.850 1.860 1.870 1.800 2.400 5,253,000 10,456,990 1.9907 9.250 9.300 9.350 9.000 12.00 1,050,600 9.9534 -13.95%
2016-09-19 0 2.150 2.160 2.180 1.990 2.650 2,426,000 5,326,370 2.1955 10.75 10.80 10.90 9.950 13.25 485,200 10.978 -13.31%
2016-09-15 0 2.480 2.500 2.520 2.400 2.600 987,000 2,456,340 2.4887 12.40 12.50 12.60 12.00 13.00 197,400 12.443 1.22%
2016-09-14 0 2.450 2.320 2.450 2.200 2.760 214,000 503,780 2.3541 12.25 11.60 12.25 11.00 13.80 42,800 11.771 6.52%
2016-09-13 0 2.300 2.300 2.340 1.200 2.830 3,760,000 8,053,850 2.1420 11.50 11.50 11.70 6.000 14.15 752,000 10.710 -10.16%
2016-09-12 0 2.560 2.500 2.560 2.500 3.140 1,524,000 4,031,100 2.6451 12.80 12.50 12.80 12.50 15.70 304,800 13.225 -15.79%
2016-09-09 0 3.040 3.010 3.040 2.900 3.250 212,000 643,060 3.0333 15.20 15.05 15.20 14.50 16.25 42,400 15.167 -1.94%
2016-09-08 0 3.100 3.020 3.100 2.900 3.200 996,000 3,009,320 3.0214 15.50 15.10 15.50 14.50 16.00 199,200 15.107 9.93%
2016-09-07 0 2.820 2.760 2.910 2.580 3.590 1,840,000 5,310,960 2.8864 14.10 13.80 14.55 12.90 17.95 368,000 14.432 -15.06%
2016-09-06 0 3.320 3.280 3.320 3.280 3.890 1,672,000 5,682,750 3.3988 16.60 16.40 16.60 16.40 19.45 334,400 16.994 -11.94%
2016-09-05 0 3.770 3.600 3.770 3.500 4.000 40,000 148,200 3.7050 18.85 18.00 18.85 17.50 20.00 8,000 18.525 0.27%
2016-09-02 0 3.760 3.660 3.770 3.660 3.890 113,000 419,760 3.7147 18.80 18.30 18.85 18.30 19.45 22,600 18.573 0.53%
2016-09-01 0 3.740 3.610 3.740 3.600 3.990 421,000 1,580,400 3.7539 18.70 18.05 18.70 18.00 19.95 84,200 18.770 3.89%
2016-08-31 0 3.600 3.500 3.790 3.400 4.220 1,311,000 4,845,710 3.6962 18.00 17.50 18.95 17.00 21.10 262,200 18.481 -14.29%
2016-08-30 0 4.200 3.920 4.200 3.900 4.200 405,000 1,616,260 3.9908 21.00 19.60 21.00 19.50 21.00 81,000 19.954 0.24%
2016-08-29 0 4.190 4.010 4.190 3.910 4.220 275,000 1,105,590 4.0203 20.95 20.05 20.95 19.55 21.10 55,000 20.102 -0.24%
2016-08-26 0 4.200 4.120 4.200 4.050 4.700 472,000 1,987,610 4.2110 21.00 20.60 21.00 20.25 23.50 94,400 21.055 1.20%
2016-08-25 0 4.150 4.100 4.140 4.150 4.470 296,000 1,245,870 4.2090 20.75 20.50 20.70 20.75 22.35 59,200 21.045 -5.25%
2016-08-24 0 4.380 4.250 4.380 4.210 4.400 139,000 599,490 4.3129 21.90 21.25 21.90 21.05 22.00 27,800 21.564 -1.13%
2016-08-23 0 4.430 4.200 4.430 4.050 4.590 372,000 1,585,560 4.2623 22.15 21.00 22.15 20.25 22.95 74,400 21.311 1.14%
2016-08-22 0 4.380 4.340 4.380 4.150 4.690 334,000 1,480,870 4.4337 21.90 21.70 21.90 20.75 23.45 66,800 22.169 -6.01%
2016-08-19 0 4.660 4.570 4.660 4.490 4.730 335,000 1,551,880 4.6325 23.30 22.85 23.30 22.45 23.65 67,000 23.162 -0.21%
2016-08-18 0 4.670 4.650 4.680 4.450 4.790 603,000 2,753,420 4.5662 23.35 23.25 23.40 22.25 23.95 120,600 22.831 -2.51%
2016-08-17 0 4.790 4.750 4.790 4.560 5.150 643,000 3,002,520 4.6695 23.95 23.75 23.95 22.80 25.75 128,600 23.348 3.23%
2016-08-16 0 4.640 4.540 4.640 4.500 4.780 263,000 1,214,170 4.6166 23.20 22.70 23.20 22.50 23.90 52,600 23.083 -0.22%
2016-08-15 0 4.650 4.600 4.650 4.460 4.720 455,000 2,065,490 4.5395 23.25 23.00 23.25 22.30 23.60 91,000 22.698 5.68%
2016-08-12 0 4.400 4.390 4.480 4.310 4.800 230,000 1,040,050 4.5220 22.00 21.95 22.40 21.55 24.00 46,000 22.610 -5.17%
2016-08-11 0 4.640 4.640 4.650 4.500 4.900 385,000 1,754,300 4.5566 23.20 23.20 23.25 22.50 24.50 77,000 22.783 -3.13%
2016-08-10 0 4.790 4.650 4.840 4.600 5.300 349,000 1,677,260 4.8059 23.95 23.25 24.20 23.00 26.50 69,800 24.030 3.68%
2016-08-09 0 4.620 4.510 4.620 4.500 5.300 492,000 2,350,450 4.7773 23.10 22.55 23.10 22.50 26.50 98,400 23.887 -3.55%
2016-08-08 0 4.790 4.650 4.790 4.570 5.080 1,171,000 5,603,640 4.7853 23.95 23.25 23.95 22.85 25.40 234,200 23.927 4.59%
2016-08-05 0 4.580 - 4.560 4.580 5.090 61,000 302,780 4.9636 22.90 - 22.80 22.90 25.45 12,200 24.818 -10.02%
2016-08-04 0 5.090 5.000 5.300 5.000 5.100 31,000 157,480 5.0800 25.45 25.00 26.50 25.00 25.50 6,200 25.400 -0.59%
2016-08-03 0 5.120 5.120 5.260 5.110 5.300 17,000 89,880 5.2871 25.60 25.60 26.30 25.55 26.50 3,400 26.435 -5.71%
2016-08-01 0 5.430 5.000 5.430 5.600 5.600 1,000 5,600 5.6000 27.15 25.00 27.15 28.00 28.00 200 28.000 -2.34%
2016-07-29 0 5.560 5.540 5.650 5.560 5.650 14,000 78,820 5.6300 27.80 27.70 28.25 27.80 28.25 2,800 28.150 -1.59%
2016-07-28 0 5.650 5.650 5.740 5.650 5.750 86,000 486,660 5.6588 28.25 28.25 28.70 28.25 28.75 17,200 28.294 -0.53%
2016-07-27 0 5.680 5.680 5.800 5.680 5.990 18,000 104,530 5.8072 28.40 28.40 29.00 28.40 29.95 3,600 29.036 -5.18%
2016-07-26 0 5.990 5.900 6.000 5.990 6.170 25,000 152,850 6.1140 29.95 29.50 30.00 29.95 30.85 5,000 30.570 -1.96%
2016-07-25 0 6.110 6.060 6.140 6.050 6.740 58,000 355,000 6.1207 30.55 30.30 30.70 30.25 33.70 11,600 30.603 -6.57%
2016-07-22 0 6.540 6.110 6.540 6.100 6.560 42,000 263,310 6.2693 32.70 30.55 32.70 30.50 32.80 8,400 31.346 -1.65%
2016-07-21 0 6.650 6.160 6.650 6.310 6.880 114,000 742,560 6.5137 33.25 30.80 33.25 31.55 34.40 22,800 32.568 -1.34%
2016-07-20 0 6.740 6.470 6.750 6.410 7.040 108,000 710,410 6.5779 33.70 32.35 33.75 32.05 35.20 21,600 32.889 -0.59%
2016-07-19 0 6.780 6.410 6.780 6.400 7.090 88,000 601,300 6.8330 33.90 32.05 33.90 32.00 35.45 17,600 34.165 0.15%
2016-07-18 0 6.770 6.300 6.780 6.410 7.100 151,000 1,025,730 6.7929 33.85 31.50 33.90 32.05 35.50 30,200 33.965 4.15%
2016-07-15 0 6.500 6.100 6.550 6.100 6.900 417,000 2,700,720 6.4765 32.50 30.50 32.75 30.50 34.50 83,400 32.383 3.50%
2016-07-14 0 6.280 5.910 6.280 6.150 6.390 9,000 56,710 6.3011 31.40 29.55 31.40 30.75 31.95 1,800 31.506 2.11%
2016-07-13 0 6.150 6.000 6.300 6.180 6.430 24,000 149,620 6.2342 30.75 30.00 31.50 30.90 32.15 4,800 31.171 -0.49%
2016-07-12 0 6.180 6.100 6.180 5.500 6.450 148,000 877,750 5.9307 30.90 30.50 30.90 27.50 32.25 29,600 29.654 0.16%
2016-07-11 0 6.170 5.540 6.170 6.180 6.190 18,000 111,340 6.1856 30.85 27.70 30.85 30.90 30.95 3,600 30.928 -0.32%
2016-07-08 0 6.190 5.950 6.190 5.940 6.200 32,000 191,900 5.9969 30.95 29.75 30.95 29.70 31.00 6,400 29.984 3.34%
2016-07-07 0 5.990 5.800 6.000 5.800 6.000 178,000 1,047,310 5.8838 29.95 29.00 30.00 29.00 30.00 35,600 29.419 -1.80%
2016-07-06 0 6.100 6.100 6.260 6.100 6.440 96,000 604,920 6.3013 30.50 30.50 31.30 30.50 32.20 19,200 31.506 -2.71%
2016-07-05 0 6.270 5.980 6.270 6.250 6.500 11,000 69,560 6.3236 31.35 29.90 31.35 31.25 32.50 2,200 31.618 2.96%
2016-07-04 0 6.090 5.500 6.100 6.040 6.500 163,000 996,790 6.1153 30.45 27.50 30.50 30.20 32.50 32,600 30.576 -0.33%
2016-06-30 0 6.110 5.900 6.110 5.900 6.380 79,000 482,470 6.1072 30.55 29.50 30.55 29.50 31.90 15,800 30.536 3.74%
2016-06-29 0 5.890 5.890 5.900 5.890 6.500 57,000 356,180 6.2488 29.45 29.45 29.50 29.45 32.50 11,400 31.244 -3.28%
2016-06-28 0 6.090 5.780 6.100 6.050 6.690 65,000 404,800 6.2277 30.45 28.90 30.50 30.25 33.45 13,000 31.138 -2.87%
2016-06-27 0 6.270 5.850 6.270 6.270 6.500 56,000 356,450 6.3652 31.35 29.25 31.35 31.35 32.50 11,200 31.826 1.95%
2016-06-24 0 6.150 5.830 6.150 6.030 6.490 64,000 402,380 6.2872 30.75 29.15 30.75 30.15 32.45 12,800 31.436 2.50%
2016-06-23 0 6.000 6.000 6.480 6.000 6.490 143,000 917,780 6.4180 30.00 30.00 32.40 30.00 32.45 28,600 32.090 -5.51%
2016-06-22 0 6.350 6.210 6.350 6.200 6.670 158,000 1,020,000 6.4557 31.75 31.05 31.75 31.00 33.35 31,600 32.278 -6.62%
2016-06-21 0 6.800 6.400 6.800 5.740 6.800 299,000 1,854,130 6.2011 34.00 32.00 34.00 28.70 34.00 59,800 31.006 6.25%
2016-06-20 0 6.400 5.800 6.400 5.380 6.750 271,000 1,568,670 5.7885 32.00 29.00 32.00 26.90 33.75 54,200 28.942 17.86%
2016-06-17 0 5.430 5.240 5.430 5.440 5.500 247,000 1,345,530 5.4475 27.15 26.20 27.15 27.20 27.50 49,400 27.237 -0.18%
2016-06-16 0 5.440 5.200 5.450 4.560 5.790 301,000 1,632,160 5.4225 27.20 26.00 27.25 22.80 28.95 60,200 27.112 0.55%
2016-06-15 0 5.410 5.300 5.420 5.350 5.500 281,000 1,518,820 5.4051 27.05 26.50 27.10 26.75 27.50 56,200 27.025 1.50%
2016-06-14 0 5.330 4.850 5.330 5.150 5.360 210,000 1,118,980 5.3285 26.65 24.25 26.65 25.75 26.80 42,000 26.642 2.70%
2016-06-13 0 5.190 4.810 5.200 5.190 5.360 181,000 948,450 5.2401 25.95 24.05 26.00 25.95 26.80 36,200 26.200 0.97%
2016-06-10 0 5.140 4.820 5.140 5.150 5.500 71,000 386,160 5.4389 25.70 24.10 25.70 25.75 27.50 14,200 27.194 -3.20%
2016-06-08 0 5.310 5.080 5.320 5.110 5.500 214,000 1,137,500 5.3154 26.55 25.40 26.60 25.55 27.50 42,800 26.577 4.32%
2016-06-07 0 5.090 5.000 5.100 4.670 5.100 271,000 1,341,100 4.9487 25.45 25.00 25.50 23.35 25.50 54,200 24.744 9.23%
2016-06-06 0 4.660 4.630 4.670 4.630 4.680 70,000 326,270 4.6610 23.30 23.15 23.35 23.15 23.40 14,000 23.305 -0.21%
2016-06-03 0 4.670 4.500 4.680 4.650 4.750 82,000 383,840 4.6810 23.35 22.50 23.40 23.25 23.75 16,400 23.405 -0.43%
2016-06-02 0 4.690 4.400 4.700 4.380 4.740 112,000 513,490 4.5847 23.45 22.00 23.50 21.90 23.70 22,400 22.924 0.21%
2016-06-01 0 4.680 4.450 4.680 4.450 4.700 129,000 601,710 4.6644 23.40 22.25 23.40 22.25 23.50 25,800 23.322 -0.21%
2016-05-31 0 4.690 4.350 4.680 3.900 4.700 237,000 985,890 4.1599 23.45 21.75 23.40 19.50 23.50 47,400 20.799 6.83%
2016-05-30 0 4.390 4.200 4.400 4.380 4.750 172,000 804,180 4.6755 21.95 21.00 22.00 21.90 23.75 34,400 23.377 -7.97%
2016-05-27 0 4.770 4.550 4.780 4.770 4.850 68,000 327,110 4.8104 23.85 22.75 23.90 23.85 24.25 13,600 24.052 -0.42%
2016-05-26 0 4.790 4.790 4.800 4.730 4.810 124,000 592,330 4.7769 23.95 23.95 24.00 23.65 24.05 24,800 23.884 1.27%
2016-05-25 0 4.730 4.450 4.740 4.730 4.920 68,000 325,680 4.7894 23.65 22.25 23.70 23.65 24.60 13,600 23.947 -3.27%
2016-05-24 0 4.890 4.620 4.890 4.880 4.920 68,000 333,790 4.9087 24.45 23.10 24.45 24.40 24.60 13,600 24.543 -0.81%
2016-05-23 0 4.930 4.700 4.940 4.860 4.950 118,000 583,420 4.9442 24.65 23.50 24.70 24.30 24.75 23,600 24.721 0.61%
2016-05-20 0 4.900 4.900 4.950 4.900 5.020 90,000 445,880 4.9542 24.50 24.50 24.75 24.50 25.10 18,000 24.771 -1.80%
2016-05-19 0 4.990 4.990 5.000 4.810 5.060 79,000 393,640 4.9828 24.95 24.95 25.00 24.05 25.30 15,800 24.914 -0.80%
2016-05-18 0 5.030 4.920 5.110 5.020 5.130 102,000 517,670 5.0752 25.15 24.60 25.55 25.10 25.65 20,400 25.376 0.00%
2016-05-17 0 5.030 5.030 5.070 5.030 5.200 85,000 432,330 5.0862 25.15 25.15 25.35 25.15 26.00 17,000 25.431 -1.76%
2016-05-16 0 5.120 5.050 5.130 5.000 5.130 61,000 308,810 5.0625 25.60 25.25 25.65 25.00 25.65 12,200 25.312 0.00%
2016-05-13 0 5.120 5.110 5.230 5.050 5.520 174,000 900,320 5.1743 25.60 25.55 26.15 25.25 27.60 34,800 25.871 -7.08%
2016-05-12 0 5.510 5.150 5.520 5.510 5.540 57,000 314,730 5.5216 27.55 25.75 27.60 27.55 27.70 11,400 27.608 -0.54%
2016-05-11 0 5.540 5.110 5.540 5.510 5.600 59,000 327,700 5.5542 27.70 25.55 27.70 27.55 28.00 11,800 27.771 0.00%
2016-05-10 0 5.540 5.400 5.550 5.470 5.570 58,000 321,700 5.5466 27.70 27.00 27.75 27.35 27.85 11,600 27.733 -0.18%
2016-05-09 0 5.550 5.120 5.560 5.440 5.560 133,000 734,870 5.5253 27.75 25.60 27.80 27.20 27.80 26,600 27.627 1.83%
2016-05-06 0 5.450 5.450 5.500 5.110 5.750 78,000 426,440 5.4672 27.25 27.25 27.50 25.55 28.75 15,600 27.336 -3.20%
2016-05-05 0 5.630 5.000 5.640 5.500 5.890 289,000 1,622,950 5.6157 28.15 25.00 28.20 27.50 29.45 57,800 28.079 -4.58%
2016-05-04 0 5.900 5.820 5.910 5.810 5.900 60,000 352,270 5.8712 29.50 29.10 29.55 29.05 29.50 12,000 29.356 -0.34%
2016-05-03 0 5.920 5.860 5.920 5.920 5.950 50,000 296,560 5.9312 29.60 29.30 29.60 29.60 29.75 10,000 29.656 0.51%
2016-04-29 0 5.890 5.380 5.890 5.950 6.050 66,000 394,690 5.9802 29.45 26.90 29.45 29.75 30.25 13,200 29.901 -1.67%
2016-04-28 0 5.990 5.930 5.990 5.990 6.050 58,000 349,160 6.0200 29.95 29.65 29.95 29.95 30.25 11,600 30.100 0.50%
2016-04-27 0 5.960 5.920 5.970 5.950 6.000 171,000 1,019,310 5.9609 29.80 29.60 29.85 29.75 30.00 34,200 29.804 -1.97%
2016-04-26 0 6.080 5.990 6.090 6.080 6.180 50,000 305,390 6.1078 30.40 29.95 30.45 30.40 30.90 10,000 30.539 0.66%
2016-04-25 0 6.040 5.900 6.050 5.910 6.100 58,000 351,210 6.0553 30.20 29.50 30.25 29.55 30.50 11,600 30.277 0.83%
2016-04-22 0 5.990 5.900 6.060 5.690 6.090 109,000 643,080 5.8998 29.95 29.50 30.30 28.45 30.45 21,800 29.499 0.84%
2016-04-21 0 5.940 5.940 5.950 5.900 6.150 89,000 535,850 6.0208 29.70 29.70 29.75 29.50 30.75 17,800 30.104 -2.46%
2016-04-20 0 6.090 6.000 6.100 5.850 6.200 67,000 409,480 6.1116 30.45 30.00 30.50 29.25 31.00 13,400 30.558 3.22%
2016-04-19 0 5.900 5.810 5.900 5.750 6.300 42,000 253,930 6.0460 29.50 29.05 29.50 28.75 31.50 8,400 30.230 -4.68%
2016-04-18 0 6.190 6.170 6.270 6.190 6.380 27,000 170,470 6.3137 30.95 30.85 31.35 30.95 31.90 5,400 31.569 -1.75%
2016-04-15 0 6.300 6.280 6.300 6.300 6.450 27,000 172,010 6.3707 31.50 31.40 31.50 31.50 32.25 5,400 31.854 0.00%
2016-04-14 0 6.300 6.250 6.300 6.300 6.550 98,000 626,690 6.3948 31.50 31.25 31.50 31.50 32.75 19,600 31.974 -1.87%
2016-04-13 0 6.420 6.390 6.420 6.420 6.550 35,000 226,970 6.4849 32.10 31.95 32.10 32.10 32.75 7,000 32.424 -1.08%
2016-04-12 0 6.490 6.390 6.500 6.310 6.520 1,522,000 9,887,500 6.4964 32.45 31.95 32.50 31.55 32.60 304,400 32.482 1.56%
2016-04-11 0 6.390 6.300 6.400 6.200 6.550 122,000 786,120 6.4436 31.95 31.50 32.00 31.00 32.75 24,400 32.218 -0.16%
2016-04-08 0 6.400 6.110 6.400 6.100 6.400 47,000 293,340 6.2413 32.00 30.55 32.00 30.50 32.00 9,400 31.206 1.91%
2016-04-07 0 6.280 6.100 6.270 6.290 6.290 4,000 25,160 6.2900 31.40 30.50 31.35 31.45 31.45 800 31.450 -1.10%
2016-04-06 0 6.350 6.170 6.350 6.170 6.390 191,000 1,214,290 6.3575 31.75 30.85 31.75 30.85 31.95 38,200 31.788 -1.70%
2016-04-05 0 6.460 6.170 6.490 6.160 6.510 191,000 1,232,050 6.4505 32.30 30.85 32.45 30.80 32.55 38,200 32.253 0.16%
2016-04-01 0 6.450 6.160 6.470 6.450 6.540 171,000 1,114,560 6.5179 32.25 30.80 32.35 32.25 32.70 34,200 32.589 -1.38%
2016-03-31 0 6.540 6.330 6.550 6.490 6.600 165,000 1,083,650 6.5676 32.70 31.65 32.75 32.45 33.00 33,000 32.838 0.00%
2016-03-30 0 6.540 6.400 6.550 6.410 6.540 249,000 1,607,300 6.4550 32.70 32.00 32.75 32.05 32.70 49,800 32.275 0.77%
2016-03-29 0 6.490 6.350 6.490 6.400 6.540 180,000 1,164,300 6.4683 32.45 31.75 32.45 32.00 32.70 36,000 32.342 0.93%
2016-03-24 0 6.430 6.170 6.460 6.400 6.460 230,000 1,477,700 6.4248 32.15 30.85 32.30 32.00 32.30 46,000 32.124 0.16%
2016-03-23 0 6.420 6.100 6.420 6.330 6.480 210,000 1,351,100 6.4338 32.10 30.50 32.10 31.65 32.40 42,000 32.169 -0.31%
2016-03-22 0 6.440 6.140 6.440 6.440 6.560 150,000 975,400 6.5027 32.20 30.70 32.20 32.20 32.80 30,000 32.513 -0.62%
2016-03-21 0 6.480 6.030 6.490 6.390 6.560 190,000 1,232,200 6.4853 32.40 30.15 32.45 31.95 32.80 38,000 32.426 0.00%
2016-03-18 0 6.480 6.120 6.480 6.380 6.560 170,000 1,105,000 6.5000 32.40 30.60 32.40 31.90 32.80 34,000 32.500 -0.15%
2016-03-17 0 6.490 6.170 6.500 6.410 6.580 260,000 1,677,900 6.4535 32.45 30.85 32.50 32.05 32.90 52,000 32.267 0.62%
2016-03-16 0 6.450 6.060 6.590 6.400 6.500 220,000 1,421,000 6.4591 32.25 30.30 32.95 32.00 32.50 44,000 32.295 -0.46%
2016-03-15 0 6.480 6.100 6.480 6.320 6.500 200,000 1,288,800 6.4440 32.40 30.50 32.40 31.60 32.50 40,000 32.220 0.31%
2016-03-14 0 6.460 6.340 6.470 6.350 6.610 180,000 1,162,800 6.4600 32.30 31.70 32.35 31.75 33.05 36,000 32.300 0.78%
2016-03-11 0 6.410 6.020 6.420 6.210 6.420 280,000 1,754,800 6.2671 32.05 30.10 32.10 31.05 32.10 56,000 31.336 3.22%
2016-03-10 0 6.210 5.990 6.220 6.110 6.280 190,000 1,182,900 6.2258 31.05 29.95 31.10 30.55 31.40 38,000 31.129 0.00%
2016-03-09 0 6.210 6.010 6.210 6.000 6.300 210,000 1,304,300 6.2110 31.05 30.05 31.05 30.00 31.50 42,000 31.055 1.31%
2016-03-08 0 6.130 6.000 6.140 6.080 6.560 230,000 1,464,000 6.3652 30.65 30.00 30.70 30.40 32.80 46,000 31.826 -6.70%
2016-03-07 0 6.570 6.210 6.580 6.570 6.670 170,000 1,124,700 6.6159 32.85 31.05 32.90 32.85 33.35 34,000 33.079 -0.30%
2016-03-04 0 6.590 6.010 6.590 6.380 6.630 300,000 1,942,700 6.4757 32.95 30.05 32.95 31.90 33.15 60,000 32.378 1.70%
2016-03-03 0 6.480 6.400 6.490 6.090 6.480 300,000 1,861,200 6.2040 32.40 32.00 32.45 30.45 32.40 60,000 31.020 5.54%
2016-03-02 0 6.140 5.800 6.140 5.980 6.160 290,000 1,763,600 6.0814 30.70 29.00 30.70 29.90 30.80 58,000 30.407 0.66%
2016-03-01 0 6.100 6.000 6.100 5.490 6.100 420,000 2,386,200 5.6814 30.50 30.00 30.50 27.45 30.50 84,000 28.407 11.11%
2016-02-29 0 5.490 5.300 5.500 5.300 5.590 250,000 1,375,800 5.5032 27.45 26.50 27.50 26.50 27.95 50,000 27.516 0.37%
2016-02-26 0 5.470 5.130 5.480 5.410 5.700 310,200 1,704,978 5.4964 27.35 25.65 27.40 27.05 28.50 62,040 27.482 0.37%
2016-02-25 0 5.450 5.110 5.500 5.410 5.750 240,000 1,338,500 5.5771 27.25 25.55 27.50 27.05 28.75 48,000 27.885 -1.45%
2016-02-24 0 5.530 5.310 5.530 5.360 5.530 240,000 1,317,900 5.4913 27.65 26.55 27.65 26.80 27.65 48,000 27.456 3.36%
2016-02-23 0 5.350 5.190 5.380 5.230 5.370 340,000 1,802,500 5.3015 26.75 25.95 26.90 26.15 26.85 68,000 26.507 1.71%
2016-02-22 0 5.260 5.140 5.280 5.150 5.260 450,000 2,339,200 5.1982 26.30 25.70 26.40 25.75 26.30 90,000 25.991 0.57%
2016-02-19 0 5.230 5.160 5.240 5.080 5.410 260,000 1,384,700 5.3258 26.15 25.80 26.20 25.40 27.05 52,000 26.629 -4.74%
2016-02-18 0 5.490 5.040 5.500 5.080 5.590 260,000 1,415,100 5.4427 27.45 25.20 27.50 25.40 27.95 52,000 27.213 -0.18%
2016-02-17 0 5.500 - 5.500 5.550 5.660 190,000 1,068,200 5.6221 27.50 - 27.50 27.75 28.30 38,000 28.111 -2.31%
2016-02-16 0 5.630 5.450 5.630 5.700 5.900 210,000 1,219,200 5.8057 28.15 27.25 28.15 28.50 29.50 42,000 29.029 -3.60%
2016-02-15 0 5.840 - 5.840 5.760 5.860 190,000 1,105,700 5.8195 29.20 - 29.20 28.80 29.30 38,000 29.097 0.69%
2016-02-12 0 5.800 - 5.840 - - 0 0 - 29.00 - 29.20 - - 0 - 0.00%
2016-02-11 0 5.800 - 5.800 5.800 5.800 10,000 58,000 5.8000 29.00 - 29.00 29.00 29.00 2,000 29.000 -6.45%
2016-02-05 0 6.200 5.360 6.200 5.570 6.200 310,000 1,780,900 5.7448 31.00 26.80 31.00 27.85 31.00 62,000 28.724 8.77%
2016-02-04 0 5.700 5.220 5.710 5.200 5.700 240,000 1,287,300 5.3638 28.50 26.10 28.55 26.00 28.50 48,000 26.819 9.62%
2016-02-03 0 5.200 5.200 6.200 - - 0 0 - 26.00 26.00 31.00 - - 0 - 8.33%
2016-02-02 0 4.800 4.800 5.000 4.470 4.500 50,000 225,700 4.5140 24.00 24.00 25.00 22.35 22.50 10,000 22.570 4.35%
2016-02-01 0 4.600 - 4.790 4.600 4.950 80,000 392,500 4.9063 23.00 - 23.95 23.00 24.75 16,000 24.531 -8.00%
2016-01-29 0 5.000 4.900 5.030 5.000 5.140 130,000 654,800 5.0369 25.00 24.50 25.15 25.00 25.70 26,000 25.185 -4.58%
2016-01-28 0 5.240 5.000 5.250 5.000 5.410 710,000 3,771,900 5.3125 26.20 25.00 26.25 25.00 27.05 142,000 26.563 -1.69%
2016-01-27 0 5.330 5.100 5.330 5.030 5.750 600,000 3,335,400 5.5590 26.65 25.50 26.65 25.15 28.75 120,000 27.795 -6.00%
2016-01-26 0 5.670 5.470 5.680 5.600 5.940 520,000 3,016,300 5.8006 28.35 27.35 28.40 28.00 29.70 104,000 29.003 -6.74%
2016-01-25 0 6.080 5.940 6.080 6.000 6.190 540,000 3,313,300 6.1357 30.40 29.70 30.40 30.00 30.95 108,000 30.679 0.66%
2016-01-22 0 6.040 5.850 6.060 5.850 6.600 470,000 2,922,000 6.2170 30.20 29.25 30.30 29.25 33.00 94,000 31.085 0.67%
2016-01-21 0 6.000 5.800 6.000 5.900 6.170 460,000 2,794,200 6.0743 30.00 29.00 30.00 29.50 30.85 92,000 30.372 -3.85%
2016-01-20 0 6.240 6.000 6.240 5.900 6.710 440,000 2,846,700 6.4698 31.20 30.00 31.20 29.50 33.55 88,000 32.349 -7.14%
2016-01-19 0 6.720 6.200 6.720 6.580 6.840 750,000 5,035,600 6.7141 33.60 31.00 33.60 32.90 34.20 150,000 33.571 2.13%
2016-01-18 0 6.580 6.000 6.590 5.800 7.000 525,000 3,444,800 6.5615 32.90 30.00 32.95 29.00 35.00 105,000 32.808 -6.00%
2016-01-15 0 7.000 6.960 7.100 7.000 7.190 730,000 5,228,300 7.1621 35.00 34.80 35.50 35.00 35.95 146,000 35.810 -0.99%
2016-01-14 0 7.070 6.900 7.150 6.810 7.200 730,000 5,184,800 7.1025 35.35 34.50 35.75 34.05 36.00 146,000 35.512 -1.94%
2016-01-13 0 7.210 7.050 7.210 7.060 7.390 775,000 5,623,700 7.2564 36.05 35.25 36.05 35.30 36.95 155,000 36.282 1.98%
2016-01-12 0 7.070 7.000 7.080 6.980 7.140 740,000 5,256,800 7.1038 35.35 35.00 35.40 34.90 35.70 148,000 35.519 3.97%
2016-01-11 0 6.800 6.800 6.990 6.800 7.170 870,000 6,104,700 7.0169 34.00 34.00 34.95 34.00 35.85 174,000 35.084 -5.82%
2016-01-08 0 7.220 7.100 7.220 6.970 7.500 860,000 6,301,300 7.3271 36.10 35.50 36.10 34.85 37.50 172,000 36.635 5.25%
2016-01-07 0 6.860 6.860 6.950 6.700 7.340 780,000 5,536,500 7.0981 34.30 34.30 34.75 33.50 36.70 156,000 35.490 -5.38%
2016-01-06 0 7.250 7.200 7.490 7.020 7.600 800,000 5,948,500 7.4356 36.25 36.00 37.45 35.10 38.00 160,000 37.178 -3.33%
2016-01-05 0 7.500 7.130 7.500 6.880 7.600 1,130,000 8,071,100 7.1426 37.50 35.65 37.50 34.40 38.00 226,000 35.713 7.45%
2016-01-04 0 6.980 6.870 6.980 6.800 7.360 980,000 7,075,900 7.2203 34.90 34.35 34.90 34.00 36.80 196,000 36.102 -5.68%
2015-12-31 0 7.400 7.400 7.600 7.400 7.640 890,000 6,663,800 7.4874 37.00 37.00 38.00 37.00 38.20 178,000 37.437 0.00%
2015-12-30 0 7.400 7.400 7.500 7.400 7.600 2,275,000 16,909,650 7.4328 37.00 37.00 37.50 37.00 38.00 455,000 37.164 -1.33%
2015-12-29 0 7.500 7.510 7.520 7.400 7.520 790,000 5,915,400 7.4878 37.50 37.55 37.60 37.00 37.60 158,000 37.439 1.35%
2015-12-28 0 7.400 7.400 7.600 7.400 7.740 900,000 6,828,800 7.5876 37.00 37.00 38.00 37.00 38.70 180,000 37.938 -3.14%
2015-12-24 0 7.640 7.520 7.650 7.630 7.700 700,000 5,370,200 7.6717 38.20 37.60 38.25 38.15 38.50 140,000 38.359 0.26%
2015-12-23 0 7.620 7.620 7.680 7.510 7.830 840,000 6,462,500 7.6935 38.10 38.10 38.40 37.55 39.15 168,000 38.467 0.26%
2015-12-22 0 7.600 7.600 7.620 7.600 7.670 890,000 6,799,800 7.6402 38.00 38.00 38.10 38.00 38.35 178,000 38.201 -1.04%
2015-12-21 0 7.680 7.600 7.680 7.570 7.710 980,000 7,517,000 7.6704 38.40 38.00 38.40 37.85 38.55 196,000 38.352 1.59%
2015-12-18 0 7.560 7.560 7.600 7.560 7.900 930,000 7,199,500 7.7414 37.80 37.80 38.00 37.80 39.50 186,000 38.707 -2.45%
2015-12-17 0 7.750 7.730 7.850 7.500 7.930 2,290,000 17,428,400 7.6107 38.75 38.65 39.25 37.50 39.65 458,000 38.053 0.00%
2015-12-16 0 7.750 7.750 7.800 7.580 7.770 1,010,500 7,769,875 7.6891 38.75 38.75 39.00 37.90 38.85 202,100 38.446 0.65%
2015-12-15 0 7.700 7.400 7.760 7.300 7.760 910,000 6,977,800 7.6679 38.50 37.00 38.80 36.50 38.80 182,000 38.340 1.18%
2015-12-14 0 7.610 7.580 7.790 7.200 7.800 850,000 6,331,100 7.4484 38.05 37.90 38.95 36.00 39.00 170,000 37.242 2.84%
2015-12-11 0 7.400 7.210 7.700 7.210 7.600 850,000 6,323,200 7.4391 37.00 36.05 38.50 36.05 38.00 170,000 37.195 0.82%
2015-12-10 0 7.340 7.300 7.340 7.340 7.900 1,030,000 7,744,100 7.5185 36.70 36.50 36.70 36.70 39.50 206,000 37.593 1.94%
2015-12-09 0 7.200 7.100 7.350 6.980 8.000 1,121,800 8,435,692 7.5198 36.00 35.50 36.75 34.90 40.00 224,360 37.599 -6.01%
2015-12-08 0 7.660 7.500 7.640 6.380 8.500 3,630,000 27,722,300 7.6370 38.30 37.50 38.20 31.90 42.50 726,000 38.185 16.06%
2015-12-07 0 6.600 6.600 6.900 5.030 7.200 3,224,000 20,496,780 6.3576 33.00 33.00 34.50 25.15 36.00 644,800 31.788 29.67%
2015-12-04 0 5.090 5.010 5.200 4.970 5.100 2,230,000 11,188,900 5.0174 25.45 25.05 26.00 24.85 25.50 446,000 25.087 0.79%
2015-12-03 0 5.050 5.010 5.090 4.850 5.050 2,320,000 11,392,300 4.9105 25.25 25.05 25.45 24.25 25.25 464,000 24.552 3.06%
2015-12-02 0 4.900 4.900 4.920 4.760 4.900 2,510,000 12,098,700 4.8202 24.50 24.50 24.60 23.80 24.50 502,000 24.101 1.87%
2015-12-01 0 4.810 4.790 4.830 4.780 4.890 2,190,000 10,578,300 4.8303 24.05 23.95 24.15 23.90 24.45 438,000 24.151 0.00%
2015-11-30 0 4.810 4.810 4.870 4.810 4.880 2,330,000 11,336,900 4.8656 24.05 24.05 24.35 24.05 24.40 466,000 24.328 0.42%
2015-11-27 0 4.790 4.790 4.900 4.750 4.820 2,350,000 11,256,100 4.7898 23.95 23.95 24.50 23.75 24.10 470,000 23.949 0.00%
2015-11-26 0 4.790 4.790 4.810 4.790 4.880 2,400,000 11,563,500 4.8181 23.95 23.95 24.05 23.95 24.40 480,000 24.091 -0.21%
2015-11-25 0 4.800 4.730 4.800 4.720 4.830 2,380,000 11,384,000 4.7832 24.00 23.65 24.00 23.60 24.15 476,000 23.916 0.42%
2015-11-24 0 4.780 4.780 4.800 4.700 4.900 2,780,000 13,263,900 4.7712 23.90 23.90 24.00 23.50 24.50 556,000 23.856 1.92%
2015-11-23 0 4.690 4.650 4.700 4.410 4.900 2,800,000 13,180,100 4.7072 23.45 23.25 23.50 22.05 24.50 560,000 23.536 3.08%
2015-11-20 0 4.550 4.550 4.750 4.100 4.790 3,630,000 15,926,400 4.3874 22.75 22.75 23.75 20.50 23.95 726,000 21.937 -1.52%
2015-11-19 0 4.620 4.620 4.730 4.010 5.210 32,861,000 37,947,652 1.1548 23.10 23.10 23.65 20.05 26.05 6,572,200 5.7740 15.50%
2015-11-18 0 4.000 3.900 4.150 2.820 4.400 7,331,000 16,878,400 2.3023 20.00 19.50 20.75 14.10 22.00 1,466,200 11.512

Copyright & disclaimer, Privacy policy

Back to top